1604966400000|2020-11-10 00:00:00|1708|1707.7|1707|1706.7|1708|1707.7|1707|1706.7|10
1604966410000|2020-11-10 00:00:10|1707.3|1707|1707.9|1707.6|1707.9|1707.6|1707.1|1706.8|9
1604966420000|2020-11-10 00:00:20|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.9|1707.6|4
1604966430000|2020-11-10 00:00:30|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1
1604966440000|2020-11-10 00:00:40|1707.7|1707.4|1707.6|1707.3|1707.7|1707.4|1707.6|1707.3|2
1604966450000|2020-11-10 00:00:50|1707.5|1707.2|1706.8|1706.5|1707.5|1707.2|1706.8|1706.5|9
1604966460000|2020-11-10 00:01:00|1707|1706.7|1706.5|1706.2|1707|1706.7|1706.5|1706.2|3
1604966470000|2020-11-10 00:01:10|1706.8|1706.5|1707.4|1707.1|1707.4|1707.1|1706.8|1706.5|4
1604966480000|2020-11-10 00:01:20|1707.8|1707.5|1708.5|1708.2|1708.5|1708.2|1707.8|1707.5|12
1604966490000|2020-11-10 00:01:30|1708.6|1708.3|1707.4|1707.1|1708.6|1708.3|1707.4|1707.1|4
1604966500000|2020-11-10 00:01:40|1707.5|1707.2|1707.6|1707.3|1707.6|1707.3|1707.5|1707.2|3
1604966510000|2020-11-10 00:01:50|1707.2|1706.9|1707.5|1707.2|1707.5|1707.2|1707.1|1706.8|13
1604966520000|2020-11-10 00:02:00|1707.7|1707.4|1707.4|1707.1|1707.7|1707.4|1707.4|1707.1|3
1604966530000|2020-11-10 00:02:10|1707.2|1706.9|1707.7|1707.4|1707.7|1707.4|1707.2|1706.9|6
1604966540000|2020-11-10 00:02:20|1708|1707.7|1707.9|1707.6|1708|1707.7|1707.8|1707.5|5
1604966550000|2020-11-10 00:02:30|1707.8|1707.5|1707.1|1706.8|1707.8|1707.5|1706.8|1706.5|20
1604966560000|2020-11-10 00:02:40|1707.3|1707|1707|1706.7|1707.3|1707|1707|1706.7|4
1604966570000|2020-11-10 00:02:50|1706.7|1706.4|1708|1707.7|1708|1707.7|1706.7|1706.4|11
1604966580000|2020-11-10 00:03:00|1708.2|1707.9|1708.3|1708|1708.3|1708|1707.7|1707.4|8
1604966590000|2020-11-10 00:03:10|1708.6|1708.3|1709.4|1709.1|1709.9|1709.6|1708.6|1708.3|16
1604966600000|2020-11-10 00:03:20|1709.7|1709.4|1709.8|1709.5|1710.2|1709.9|1709.6|1709.3|11
1604966610000|2020-11-10 00:03:30|1710|1709.7|1710.6|1710.3|1710.7|1710.4|1710|1709.7|9
1604966620000|2020-11-10 00:03:40|1710.9|1710.6|1711.2|1710.9|1711.2|1710.9|1710.6|1710.3|15
1604966630000|2020-11-10 00:03:50|1711.5|1711.2|1711.1|1710.8|1711.5|1711.2|1710.6|1710.3|10
1604966640000|2020-11-10 00:04:00|1711|1710.7|1710.3|1710|1711|1710.7|1710.3|1710|6
1604966650000|2020-11-10 00:04:10|1710.4|1710.1|1710.6|1710.3|1710.6|1710.3|1710.4|1710.1|4
1604966660000|2020-11-10 00:04:20|1710.5|1710.2|1710.5|1710.2|1710.6|1710.3|1710.5|1710.2|6
1604966670000|2020-11-10 00:04:30|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1
1604966680000|2020-11-10 00:04:40|1710.5|1710.2|1710.8|1710.5|1710.8|1710.5|1710.5|1710.2|3
1604966690000|2020-11-10 00:04:50|1710.6|1710.3|1710.5|1710.2|1710.6|1710.3|1710.5|1710.2|2
1604966700000|2020-11-10 00:05:00|1710.6|1710.3|1710.7|1710.4|1710.7|1710.4|1710.6|1710.3|2
1604966710000|2020-11-10 00:05:10|1710.9|1710.6|1709.9|1709.6|1710.9|1710.6|1709.9|1709.6|12
1604966720000|2020-11-10 00:05:20|1709.8|1709.5|1709.2|1708.9|1709.8|1709.5|1709.2|1708.9|8
1604966730000|2020-11-10 00:05:30|1709.6|1709.3|1708.9|1708.6|1709.6|1709.3|1708.9|1708.6|3
1604966740000|2020-11-10 00:05:40|1709.1|1708.8|1708.9|1708.6|1709.4|1709.1|1708.9|1708.6|5
1604966750000|2020-11-10 00:05:50|1708.8|1708.5|1708.6|1708.3|1708.8|1708.5|1708.5|1708.2|4
1604966760000|2020-11-10 00:06:00|1708.5|1708.2|1709.4|1709.1|1709.4|1709.1|1708.5|1708.2|5
1604966770000|2020-11-10 00:06:10|1709.6|1709.3|1709.6|1709.3|1709.8|1709.5|1709.5|1709.2|7
1604966780000|2020-11-10 00:06:20|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1604966790000|2020-11-10 00:06:30|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1
1604966800000|2020-11-10 00:06:40|1710.1|1709.8|1709.9|1709.6|1710.1|1709.8|1709.9|1709.6|3
1604966810000|2020-11-10 00:06:50|1709.7|1709.4|1709.7|1709.4|1710.1|1709.8|1709.7|1709.4|5
1604966830000|2020-11-10 00:07:10|1709.8|1709.5|1710.1|1709.8|1710.1|1709.8|1709.8|1709.5|3
1604966840000|2020-11-10 00:07:20|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1604966850000|2020-11-10 00:07:30|1710.5|1710.2|1710|1709.7|1710.5|1710.2|1709.9|1709.6|3
1604966860000|2020-11-10 00:07:40|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|3
1604966870000|2020-11-10 00:07:50|1709.7|1709.4|1709.1|1708.8|1709.7|1709.4|1709.1|1708.8|5
1604966880000|2020-11-10 00:08:00|||||||||3
1604966890000|2020-11-10 00:08:10|1708.6|1708.3|1708.7|1708.4|1708.7|1708.4|1708.6|1708.3|4
1604966900000|2020-11-10 00:08:20|1708.3|1708|1708.1|1707.8|1708.3|1708|1708.1|1707.8|5
1604966910000|2020-11-10 00:08:30|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1604966920000|2020-11-10 00:08:40|1708.4|1708.1|1708.5|1708.2|1708.5|1708.2|1708.4|1708.1|2
1604966930000|2020-11-10 00:08:50|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|2
1604966940000|2020-11-10 00:09:00|1707.9|1707.6|1708|1707.7|1708|1707.7|1707.9|1707.6|4
1604966950000|2020-11-10 00:09:10|1708.1|1707.8|1708.3|1708|1708.3|1708|1708.1|1707.8|2
1604966960000|2020-11-10 00:09:20|||||||||4
1604966980000|2020-11-10 00:09:40|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|4
1604966990000|2020-11-10 00:09:50|1708.7|1708.4|1709|1708.7|1709|1708.7|1708.7|1708.4|2
1604967010000|2020-11-10 00:10:10|1709.3|1709|1709.2|1708.9|1709.3|1709|1708.9|1708.6|4
1604967020000|2020-11-10 00:10:20|1708.7|1708.4|1708.6|1708.3|1708.7|1708.4|1708.6|1708.3|3
1604967030000|2020-11-10 00:10:30|1708.3|1708|1708.5|1708.2|1708.5|1708.2|1708.3|1708|7
1604967040000|2020-11-10 00:10:40|||||||||2
1604967050000|2020-11-10 00:10:50|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|2
1604967060000|2020-11-10 00:11:00|1708.4|1708.1|1708.2|1707.9|1708.5|1708.2|1708.1|1707.8|8
1604967070000|2020-11-10 00:11:10|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.9|1707.6|4
1604967080000|2020-11-10 00:11:20|1707.8|1707.5|1707.8|1707.5|1707.9|1707.6|1707.8|1707.5|4
1604967090000|2020-11-10 00:11:30|1707.6|1707.3|1707.3|1707|1707.6|1707.3|1707.2|1706.9|14
1604967100000|2020-11-10 00:11:40|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|4
1604967110000|2020-11-10 00:11:50|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1
1604967120000|2020-11-10 00:12:00|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1604967130000|2020-11-10 00:12:10|1707.4|1707.1|1707.5|1707.2|1707.5|1707.2|1707.3|1707|8
1604967140000|2020-11-10 00:12:20|1707.6|1707.3|1707.5|1707.2|1707.6|1707.3|1707.5|1707.2|3
1604967150000|2020-11-10 00:12:30|1707.7|1707.4|1707.8|1707.5|1707.8|1707.5|1707.7|1707.4|2
1604967160000|2020-11-10 00:12:40|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|5
1604967170000|2020-11-10 00:12:50|1707.9|1707.6|1707.6|1707.3|1707.9|1707.6|1707.5|1707.2|7
1604967180000|2020-11-10 00:13:00|1707.4|1707.1|1707.5|1707.2|1707.5|1707.2|1707.4|1707.1|3
1604967190000|2020-11-10 00:13:10|1707.9|1707.6|1708|1707.7|1708|1707.7|1707.9|1707.6|3
1604967210000|2020-11-10 00:13:30|1707.7|1707.4|1707.4|1707.1|1707.8|1707.5|1707.4|1707.1|5
1604967220000|2020-11-10 00:13:40|1707.3|1707|1707.5|1707.2|1707.5|1707.2|1707.3|1707|3
1604967230000|2020-11-10 00:13:50|1707.3|1707|1707|1706.7|1707.3|1707|1707|1706.7|13
1604967240000|2020-11-10 00:14:00|1707.2|1706.9|1706.9|1706.6|1707.2|1706.9|1706.9|1706.6|3
1604967250000|2020-11-10 00:14:10|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1
1604967270000|2020-11-10 00:14:30|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1604967280000|2020-11-10 00:14:40|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|2
1604967290000|2020-11-10 00:14:50|1708.2|1707.9|1708.3|1708|1708.3|1708|1708.2|1707.9|4
1604967300000|2020-11-10 00:15:00|1707.8|1707.5|1707.4|1707.1|1708|1707.7|1707.4|1707.1|8
1604967310000|2020-11-10 00:15:10|1707.2|1706.9|1706.6|1706.3|1707.2|1706.9|1706.6|1706.3|18
1604967320000|2020-11-10 00:15:20|1706.5|1706.2|1706.3|1706|1706.8|1706.5|1706.3|1706|31
1604967330000|2020-11-10 00:15:30|1706|1705.7|1706.1|1705.8|1706.2|1705.9|1706|1705.7|10
1604967340000|2020-11-10 00:15:40|1705.8|1705.5|1705.7|1705.4|1705.9|1705.6|1705.5|1705.2|11
1604967350000|2020-11-10 00:15:50|1705.8|1705.5|1705.8|1705.5|1705.9|1705.6|1705.6|1705.3|7
1604967360000|2020-11-10 00:16:00|1706.1|1705.8|1706.3|1706|1706.6|1706.3|1705.9|1705.6|22
1604967370000|2020-11-10 00:16:10|1706.4|1706.1|1706.4|1706.1|1706.6|1706.3|1706.1|1705.8|20
1604967380000|2020-11-10 00:16:20|1706.1|1705.8|1705.9|1705.6|1706.3|1706|1705.9|1705.6|5
1604967390000|2020-11-10 00:16:30|1706.2|1705.9|1705.5|1705.2|1706.2|1705.9|1705.3|1705|20
1604967400000|2020-11-10 00:16:40|1705.6|1705.3|1705.2|1704.9|1705.6|1705.3|1705.2|1704.9|15
1604967410000|2020-11-10 00:16:50|1705.3|1705|1705.3|1705|1705.3|1705|1704.8|1704.5|13
1604967420000|2020-11-10 00:17:00|1705.5|1705.2|1705.3|1705|1705.7|1705.4|1705.2|1704.9|9
1604967430000|2020-11-10 00:17:10|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|4
1604967440000|2020-11-10 00:17:20|1705|1704.7|1704.9|1704.6|1705.1|1704.8|1704.6|1704.3|15
1604967450000|2020-11-10 00:17:30|1704.7|1704.4|1704.4|1704.1|1704.7|1704.4|1704.4|1704.1|6
1604967460000|2020-11-10 00:17:40|1704.7|1704.4|1704.6|1704.3|1704.7|1704.4|1704.6|1704.3|4
1604967470000|2020-11-10 00:17:50|1704.4|1704.1|1704.1|1703.8|1704.4|1704.1|1704.1|1703.8|12
1604967480000|2020-11-10 00:18:00|1704.2|1703.9|1704.6|1704.3|1704.6|1704.3|1704|1703.7|14
1604967490000|2020-11-10 00:18:10|1704.5|1704.2|1704.2|1703.9|1704.5|1704.2|1704|1703.7|23
1604967500000|2020-11-10 00:18:20|1704.4|1704.1|1704.6|1704.3|1704.6|1704.3|1704.4|1704.1|3
1604967510000|2020-11-10 00:18:30|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1604967520000|2020-11-10 00:18:40|1704.3|1704|1704.6|1704.3|1704.6|1704.3|1704.3|1704|8
1604967530000|2020-11-10 00:18:50|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|3
1604967540000|2020-11-10 00:19:00|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|2
1604967550000|2020-11-10 00:19:10|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.1|1703.8|5
1604967560000|2020-11-10 00:19:20|1704|1703.7|1703.4|1703.1|1704|1703.7|1703.4|1703.1|23
1604967570000|2020-11-10 00:19:30|1703.5|1703.2|1703|1702.7|1703.5|1703.2|1703|1702.7|12
1604967580000|2020-11-10 00:19:40|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.1|1702.8|27
1604967590000|2020-11-10 00:19:50|1703.3|1703|1702.7|1702.4|1703.3|1703|1702.3|1702|40
1604967600000|2020-11-10 00:20:00|1702.9|1702.6|1702.4|1702.1|1703.3|1703|1702.4|1702.1|52
1604967610000|2020-11-10 00:20:10|1702.8|1702.5|1702.7|1702.4|1702.9|1702.6|1702.4|1702.1|17
1604967620000|2020-11-10 00:20:20|1702.5|1702.2|1702.8|1702.5|1702.8|1702.5|1702.2|1701.9|15
1604967630000|2020-11-10 00:20:30|1702.7|1702.4|1703.2|1702.9|1703.2|1702.9|1702.7|1702.4|15
1604967640000|2020-11-10 00:20:40|1703.1|1702.8|1703.3|1703|1703.3|1703|1702.8|1702.5|14
1604967650000|2020-11-10 00:20:50|1703.4|1703.1|1703.3|1703|1703.4|1703.1|1703.2|1702.9|8
1604967660000|2020-11-10 00:21:00|1703.5|1703.2|1703.9|1703.6|1703.9|1703.6|1703.5|1703.2|15
1604967670000|2020-11-10 00:21:10|1704|1703.7|1703.6|1703.3|1704|1703.7|1703.6|1703.3|15
1604967680000|2020-11-10 00:21:20|1703.3|1703|1703.6|1703.3|1703.6|1703.3|1703.1|1702.8|9
1604967690000|2020-11-10 00:21:30|1703.5|1703.2|1703.7|1703.4|1703.8|1703.5|1703.5|1703.2|10
1604967700000|2020-11-10 00:21:40|1703.8|1703.5|1703.6|1703.3|1703.8|1703.5|1703.6|1703.3|10
1604967710000|2020-11-10 00:21:50|1703.5|1703.2|1703.4|1703.1|1703.5|1703.2|1703.4|1703.1|2
1604967720000|2020-11-10 00:22:00|1703.3|1703|1703.1|1702.8|1703.3|1703|1703.1|1702.8|4
1604967740000|2020-11-10 00:22:20|1702.8|1702.5|1702.4|1702.1|1702.8|1702.5|1702.4|1702.1|17
1604967750000|2020-11-10 00:22:30|1702.3|1702|1702.2|1701.9|1702.3|1702|1702|1701.7|23
1604967760000|2020-11-10 00:22:40|1701.8|1701.5|1702.2|1701.9|1702.2|1701.9|1701.8|1701.5|7
1604967770000|2020-11-10 00:22:50|1702.3|1702|1702.1|1701.8|1702.4|1702.1|1702|1701.7|8
1604967780000|2020-11-10 00:23:00|1702|1701.7|1701.1|1700.8|1702|1701.7|1700.7|1700.4|172
1604967790000|2020-11-10 00:23:10|1701.5|1701.2|1702.8|1702.5|1702.8|1702.5|1701.5|1701.2|24
1604967800000|2020-11-10 00:23:20|1702.7|1702.4|1701.8|1701.5|1702.7|1702.4|1701.8|1701.5|38
1604967810000|2020-11-10 00:23:30|1702|1701.7|1702.1|1701.8|1702.2|1701.9|1701.8|1701.5|14
1604967820000|2020-11-10 00:23:40|1702.2|1701.9|1702|1701.7|1702.2|1701.9|1701.7|1701.4|26
1604967830000|2020-11-10 00:23:50|1701.9|1701.6|1701.3|1701|1702|1701.7|1701.3|1701|16
1604967840000|2020-11-10 00:24:00|1701.4|1701.1|1701.5|1701.2|1701.6|1701.3|1701.2|1700.9|11
1604967850000|2020-11-10 00:24:10|1701.2|1700.9|1701.4|1701.1|1701.6|1701.3|1700.8|1700.5|32
1604967860000|2020-11-10 00:24:20|1701.3|1701|1701.4|1701.1|1701.4|1701.1|1701.1|1700.8|7
1604967870000|2020-11-10 00:24:30|1701.5|1701.2|1701|1700.7|1701.5|1701.2|1700.9|1700.6|9
1604967880000|2020-11-10 00:24:40|1700.9|1700.6|1700.8|1700.5|1701|1700.7|1700.6|1700.3|14
1604967890000|2020-11-10 00:24:50|1700.3|1700|1700.4|1700.1|1700.5|1700.2|1699.8|1699.5|59
1604967900000|2020-11-10 00:25:00|1700|1699.7|1700.2|1699.9|1700.4|1700.1|1699.7|1699.4|36
1604967910000|2020-11-10 00:25:10|1700.3|1700|1699.4|1699.1|1700.3|1700|1699.4|1699.1|39
1604967920000|2020-11-10 00:25:20|1699.5|1699.2|1700.4|1700.1|1700.4|1700.1|1699.5|1699.2|52
1604967930000|2020-11-10 00:25:30|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.3|1700|16
1604967940000|2020-11-10 00:25:40|1700.1|1699.8|1700.1|1699.8|1700.5|1700.2|1700|1699.7|45
1604967950000|2020-11-10 00:25:50|1700|1699.7|1700.4|1700.1|1700.4|1700.1|1700|1699.7|8
1604967960000|2020-11-10 00:26:00|1700.6|1700.3|1700.4|1700.1|1700.7|1700.4|1700.4|1700.1|12
1604967970000|2020-11-10 00:26:10|1701.1|1700.8|1700.6|1700.3|1701.2|1700.9|1700.6|1700.3|30
1604967980000|2020-11-10 00:26:20|1700.9|1700.6|1700.6|1700.3|1700.9|1700.6|1700.3|1700|8
1604967990000|2020-11-10 00:26:30|1700.8|1700.5|1700.7|1700.4|1700.8|1700.5|1700.6|1700.3|4
1604968000000|2020-11-10 00:26:40|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|5
1604968010000|2020-11-10 00:26:50|1700.5|1700.2|1700.4|1700.1|1700.5|1700.2|1700.1|1699.8|8
1604968020000|2020-11-10 00:27:00|1700.3|1700|1700|1699.7|1700.3|1700|1699.9|1699.6|6
1604968030000|2020-11-10 00:27:10|1699.8|1699.5|1699.6|1699.3|1699.8|1699.5|1699.6|1699.3|5
1604968040000|2020-11-10 00:27:20|1699.8|1699.5|1699.5|1699.2|1699.9|1699.6|1699.5|1699.2|26
1604968050000|2020-11-10 00:27:30|1699.7|1699.4|1700.4|1700.1|1700.6|1700.3|1699.7|1699.4|57
1604968060000|2020-11-10 00:27:40|1700.6|1700.3|1700.5|1700.2|1701|1700.7|1700.5|1700.2|13
1604968070000|2020-11-10 00:27:50|1700.3|1700|1700.2|1699.9|1700.3|1700|1699.9|1699.6|14
1604968080000|2020-11-10 00:28:00|1700.1|1699.8|1700|1699.7|1700.1|1699.8|1699.9|1699.6|17
1604968090000|2020-11-10 00:28:10|1700.1|1699.8|1700.4|1700.1|1700.4|1700.1|1700.1|1699.8|5
1604968100000|2020-11-10 00:28:20|1700.1|1699.8|1700.1|1699.8|1700.4|1700.1|1700.1|1699.8|5
1604968110000|2020-11-10 00:28:30|1700.3|1700|1700.4|1700.1|1700.5|1700.2|1700.3|1700|7
1604968120000|2020-11-10 00:28:40|1700.7|1700.4|1700.1|1699.8|1700.8|1700.5|1700.1|1699.8|14
1604968130000|2020-11-10 00:28:50|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.8|1699.5|5
1604968140000|2020-11-10 00:29:00|1699.6|1699.3|1699.5|1699.2|1699.9|1699.6|1699.5|1699.2|9
1604968150000|2020-11-10 00:29:10|1699.6|1699.3|1699.5|1699.2|1699.6|1699.3|1699.4|1699.1|8
1604968160000|2020-11-10 00:29:20|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|8
1604968170000|2020-11-10 00:29:30|1699.5|1699.2|1699.7|1699.4|1699.7|1699.4|1699.5|1699.2|3
1604968180000|2020-11-10 00:29:40|1699.8|1699.5|1699.7|1699.4|1699.9|1699.6|1699.7|1699.4|7
1604968200000|2020-11-10 00:30:00|1699.5|1699.2|1699.3|1699|1699.5|1699.2|1699.1|1698.8|20
1604968210000|2020-11-10 00:30:10|1699.1|1698.8|1699.6|1699.3|1699.6|1699.3|1699.1|1698.8|7
1604968230000|2020-11-10 00:30:30|1699.9|1699.6|1699.8|1699.5|1699.9|1699.6|1699.6|1699.3|11
1604968240000|2020-11-10 00:30:40|1699.4|1699.1|1698.8|1698.5|1699.4|1699.1|1698.8|1698.5|7
1604968250000|2020-11-10 00:30:50|1698.7|1698.4|1698.8|1698.5|1698.8|1698.5|1698.7|1698.4|7
1604968260000|2020-11-10 00:31:00|1698.7|1698.4|1698.3|1698|1698.7|1698.4|1698.3|1698|15
1604968270000|2020-11-10 00:31:10|1698.1|1697.8|1697.9|1697.6|1698.1|1697.8|1697.9|1697.6|28
1604968280000|2020-11-10 00:31:20|1698.1|1697.8|1698.3|1698|1698.6|1698.3|1698.1|1697.8|9
1604968290000|2020-11-10 00:31:30|1698.6|1698.3|1698.8|1698.5|1698.8|1698.5|1698.4|1698.1|7
1604968300000|2020-11-10 00:31:40|1698.9|1698.6|1699.4|1699.1|1699.5|1699.2|1698.9|1698.6|18
1604968310000|2020-11-10 00:31:50|1699.8|1699.5|1699.5|1699.2|1699.8|1699.5|1699.4|1699.1|7
1604968320000|2020-11-10 00:32:00|1699.6|1699.3|1699.8|1699.5|1700|1699.7|1699.6|1699.3|6
1604968330000|2020-11-10 00:32:10|1700.1|1699.8|1699.8|1699.5|1700.3|1700|1699.8|1699.5|12
1604968340000|2020-11-10 00:32:20|1699.7|1699.4|1699.7|1699.4|1699.8|1699.5|1699.3|1699|23
1604968350000|2020-11-10 00:32:30|1699.9|1699.6|1700.1|1699.8|1700.7|1700.4|1699.9|1699.6|31
1604968360000|2020-11-10 00:32:40|1700|1699.7|1700.3|1700|1700.4|1700.1|1699.9|1699.6|7
1604968370000|2020-11-10 00:32:50|1700.2|1699.9|1700.1|1699.8|1700.2|1699.9|1699.9|1699.6|7
1604968380000|2020-11-10 00:33:00|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|3
1604968390000|2020-11-10 00:33:10|1700.2|1699.9|1700|1699.7|1700.3|1700|1699.9|1699.6|11
1604968400000|2020-11-10 00:33:20|1700.2|1699.9|1700.1|1699.8|1700.2|1699.9|1700.1|1699.8|4
1604968410000|2020-11-10 00:33:30|1700.2|1699.9|1699.9|1699.6|1700.2|1699.9|1699.9|1699.6|4
1604968420000|2020-11-10 00:33:40|1700.1|1699.8|1700.2|1699.9|1700.2|1699.9|1700.1|1699.8|6
1604968430000|2020-11-10 00:33:50|1700|1699.7|1699.8|1699.5|1700|1699.7|1699.8|1699.5|4
1604968440000|2020-11-10 00:34:00|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|4
1604968450000|2020-11-10 00:34:10|1700|1699.7|1699.6|1699.3|1700|1699.7|1699.6|1699.3|8
1604968460000|2020-11-10 00:34:20|1699.8|1699.5|1700.4|1700.1|1700.4|1700.1|1699.8|1699.5|4
1604968470000|2020-11-10 00:34:30|1700.3|1700|1700.4|1700.1|1700.6|1700.3|1700.3|1700|5
1604968480000|2020-11-10 00:34:40|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|2
1604968490000|2020-11-10 00:34:50|1701|1700.7|1700.8|1700.5|1701|1700.7|1700.8|1700.5|6
1604968500000|2020-11-10 00:35:00|||||||||1
1604968510000|2020-11-10 00:35:10|1701.3|1701|1701.5|1701.2|1701.5|1701.2|1701.2|1700.9|6
1604968520000|2020-11-10 00:35:20|1701.6|1701.3|1701.9|1701.6|1701.9|1701.6|1701.4|1701.1|19
1604968530000|2020-11-10 00:35:30|1702|1701.7|1701.6|1701.3|1702|1701.7|1701.6|1701.3|11
1604968540000|2020-11-10 00:35:40|1701.7|1701.4|1702|1701.7|1702|1701.7|1701.7|1701.4|9
1604968550000|2020-11-10 00:35:50|1701.8|1701.5|1701.7|1701.4|1701.8|1701.5|1701.4|1701.1|5
1604968560000|2020-11-10 00:36:00|1701.9|1701.6|1701.5|1701.2|1701.9|1701.6|1701.5|1701.2|8
1604968570000|2020-11-10 00:36:10|1701.6|1701.3|1701|1700.7|1701.6|1701.3|1701|1700.7|4
1604968580000|2020-11-10 00:36:20|1701.3|1701|1701.1|1700.8|1701.5|1701.2|1701.1|1700.8|7
1604968590000|2020-11-10 00:36:30|1701|1700.7|1701.4|1701.1|1701.4|1701.1|1700.8|1700.5|6
1604968600000|2020-11-10 00:36:40|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.5|1701.2|4
1604968610000|2020-11-10 00:36:50|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|3
1604968620000|2020-11-10 00:37:00|1701.8|1701.5|1701.6|1701.3|1701.8|1701.5|1701.6|1701.3|4
1604968630000|2020-11-10 00:37:10|1701.4|1701.1|1701|1700.7|1701.5|1701.2|1701|1700.7|8
1604968640000|2020-11-10 00:37:20|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1
1604968650000|2020-11-10 00:37:30|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|2
1604968660000|2020-11-10 00:37:40|1701|1700.7|1701|1700.7|1701|1700.7|1700.9|1700.6|5
1604968670000|2020-11-10 00:37:50|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|3
1604968680000|2020-11-10 00:38:00|1700.9|1700.6|1701.8|1701.5|1701.8|1701.5|1700.9|1700.6|13
1604968690000|2020-11-10 00:38:10|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.6|1701.3|5
1604968700000|2020-11-10 00:38:20|1701.9|1701.6|1702|1701.7|1702.1|1701.8|1701.9|1701.6|6
1604968710000|2020-11-10 00:38:30|1702.1|1701.8|1702.5|1702.2|1702.7|1702.4|1702.1|1701.8|11
1604968720000|2020-11-10 00:38:40|1702.3|1702|1702.9|1702.6|1702.9|1702.6|1702.3|1702|10
1604968730000|2020-11-10 00:38:50|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|3
1604968740000|2020-11-10 00:39:00|1702.5|1702.2|1702.3|1702|1702.7|1702.4|1702.3|1702|16
1604968750000|2020-11-10 00:39:10|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|4
1604968760000|2020-11-10 00:39:20|1702.1|1701.8|1702.2|1701.9|1702.2|1701.9|1702.1|1701.8|2
1604968770000|2020-11-10 00:39:30|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.5|1702.2|3
1604968780000|2020-11-10 00:39:40|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604968790000|2020-11-10 00:39:50|1702.2|1701.9|1702.2|1701.9|1702.3|1702|1702.1|1701.8|4
1604968800000|2020-11-10 00:40:00|1702.4|1702.1|1702.4|1702.1|1702.8|1702.5|1702.4|1702.1|16
1604968810000|2020-11-10 00:40:10|1702.6|1702.3|1702.8|1702.5|1702.8|1702.5|1702.6|1702.3|8
1604968820000|2020-11-10 00:40:20|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1
1604968830000|2020-11-10 00:40:30|1703.1|1702.8|1703|1702.7|1703.2|1702.9|1703|1702.7|8
1604968840000|2020-11-10 00:40:40|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|2
1604968850000|2020-11-10 00:40:50|||||||||1
1604968860000|2020-11-10 00:41:00|1702.9|1702.6|1702.7|1702.4|1702.9|1702.6|1702.7|1702.4|2
1604968870000|2020-11-10 00:41:10|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|3
1604968880000|2020-11-10 00:41:20|1702.7|1702.4|1702.5|1702.2|1702.7|1702.4|1702.5|1702.2|2
1604968890000|2020-11-10 00:41:30|1702.7|1702.4|1703|1702.7|1703|1702.7|1702.7|1702.4|5
1604968900000|2020-11-10 00:41:40|1703.4|1703.1|1703.5|1703.2|1703.5|1703.2|1703.4|1703.1|9
1604968910000|2020-11-10 00:41:50|1703.6|1703.3|1703.5|1703.2|1703.7|1703.4|1703.5|1703.2|5
1604968920000|2020-11-10 00:42:00|||||||||3
1604968930000|2020-11-10 00:42:10|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1604968940000|2020-11-10 00:42:20|1703.3|1703|1703.1|1702.8|1703.3|1703|1703.1|1702.8|3
1604968950000|2020-11-10 00:42:30|1703.3|1703|1703.1|1702.8|1703.3|1703|1703.1|1702.8|5
1604968960000|2020-11-10 00:42:40|1703|1702.7|1702.5|1702.2|1703|1702.7|1702.5|1702.2|6
1604968970000|2020-11-10 00:42:50|1702.7|1702.4|1703.1|1702.8|1703.1|1702.8|1702.6|1702.3|7
1604968980000|2020-11-10 00:43:00|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1
1604968990000|2020-11-10 00:43:10|1702.8|1702.5|1702.5|1702.2|1702.8|1702.5|1702.5|1702.2|3
1604969000000|2020-11-10 00:43:20|1702.4|1702.1|1702.5|1702.2|1702.5|1702.2|1702.1|1701.8|14
1604969030000|2020-11-10 00:43:50|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|5
1604969040000|2020-11-10 00:44:00|1702.9|1702.6|1702.9|1702.6|1703|1702.7|1702.9|1702.6|3
1604969050000|2020-11-10 00:44:10|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1604969060000|2020-11-10 00:44:20|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1
1604969070000|2020-11-10 00:44:30|1702.4|1702.1|1702.3|1702|1702.4|1702.1|1702.3|1702|2
1604969080000|2020-11-10 00:44:40|1702.2|1701.9|1701.9|1701.6|1702.2|1701.9|1701.9|1701.6|5
1604969090000|2020-11-10 00:44:50|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|2
1604969100000|2020-11-10 00:45:00|1702.1|1701.8|1702|1701.7|1702.1|1701.8|1702|1701.7|3
1604969110000|2020-11-10 00:45:10|1702.2|1701.9|1702.8|1702.5|1702.8|1702.5|1702.1|1701.8|10
1604969120000|2020-11-10 00:45:20|1702.7|1702.4|1702.7|1702.4|1702.9|1702.6|1702.7|1702.4|6
1604969130000|2020-11-10 00:45:30|1702.8|1702.5|1702.9|1702.6|1702.9|1702.6|1702.8|1702.5|4
1604969140000|2020-11-10 00:45:40|1702.7|1702.4|1702.5|1702.2|1702.7|1702.4|1702.5|1702.2|5
1604969150000|2020-11-10 00:45:50|1702.6|1702.3|1702.4|1702.1|1702.6|1702.3|1702.4|1702.1|4
1604969160000|2020-11-10 00:46:00|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|2
1604969170000|2020-11-10 00:46:10|1702.7|1702.4|1702.9|1702.6|1703|1702.7|1702.7|1702.4|10
1604969180000|2020-11-10 00:46:20|1702.8|1702.5|1703.1|1702.8|1703.1|1702.8|1702.8|1702.5|7
1604969190000|2020-11-10 00:46:30|1703.2|1702.9|1702.8|1702.5|1703.2|1702.9|1702.8|1702.5|6
1604969200000|2020-11-10 00:46:40|||||||||1
1604969210000|2020-11-10 00:46:50|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1604969220000|2020-11-10 00:47:00|1703|1702.7|1702.8|1702.5|1703|1702.7|1702.8|1702.5|2
1604969230000|2020-11-10 00:47:10|1702.7|1702.4|1702.4|1702.1|1702.7|1702.4|1702.4|1702.1|4
1604969240000|2020-11-10 00:47:20|1702.3|1702|1702.4|1702.1|1702.4|1702.1|1702.3|1702|2
1604969250000|2020-11-10 00:47:30|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1604969260000|2020-11-10 00:47:40|1702|1701.7|1702.2|1701.9|1702.2|1701.9|1701.9|1701.6|9
1604969270000|2020-11-10 00:47:50|1702.3|1702|1702.5|1702.2|1702.6|1702.3|1702.3|1702|7
1604969280000|2020-11-10 00:48:00|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.5|1702.2|2
1604969290000|2020-11-10 00:48:10|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|2
1604969300000|2020-11-10 00:48:20|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|3
1604969310000|2020-11-10 00:48:30|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|2
1604969320000|2020-11-10 00:48:40|1702.4|1702.1|1702.6|1702.3|1702.6|1702.3|1702.4|1702.1|3
1604969330000|2020-11-10 00:48:50|1702.4|1702.1|1702.3|1702|1702.4|1702.1|1702.3|1702|3
1604969340000|2020-11-10 00:49:00|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1
1604969350000|2020-11-10 00:49:10|1702.3|1702|1702.3|1702|1702.3|1702|1702.2|1701.9|4
1604969360000|2020-11-10 00:49:20|1702.6|1702.3|1702.7|1702.4|1702.7|1702.4|1702.6|1702.3|4
1604969370000|2020-11-10 00:49:30|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1
1604969380000|2020-11-10 00:49:40|1702.7|1702.4|1702.5|1702.2|1702.7|1702.4|1702.4|1702.1|7
1604969390000|2020-11-10 00:49:50|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|2
1604969400000|2020-11-10 00:50:00|1702.8|1702.5|1702.8|1702.5|1702.9|1702.6|1702.8|1702.5|6
1604969410000|2020-11-10 00:50:10|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|6
1604969420000|2020-11-10 00:50:20|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|3
1604969430000|2020-11-10 00:50:30|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1604969440000|2020-11-10 00:50:40|1702.6|1702.3|1702.8|1702.5|1702.8|1702.5|1702.6|1702.3|4
1604969450000|2020-11-10 00:50:50|||||||||3
1604969460000|2020-11-10 00:51:00|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|3
1604969470000|2020-11-10 00:51:10|1702.9|1702.6|1702.3|1702|1702.9|1702.6|1702.3|1702|7
1604969480000|2020-11-10 00:51:20|1702.2|1701.9|1702.3|1702|1702.4|1702.1|1702.2|1701.9|4
1604969490000|2020-11-10 00:51:30|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|2
1604969510000|2020-11-10 00:51:50|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604969520000|2020-11-10 00:52:00|1702.2|1701.9|1702.6|1702.3|1702.6|1702.3|1702.2|1701.9|5
1604969530000|2020-11-10 00:52:10|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|2
1604969540000|2020-11-10 00:52:20|1702.7|1702.4|1702.8|1702.5|1702.9|1702.6|1702.7|1702.4|4
1604969550000|2020-11-10 00:52:30|1702.6|1702.3|1702.4|1702.1|1702.6|1702.3|1702.4|1702.1|2
1604969560000|2020-11-10 00:52:40|1702.3|1702|1702.1|1701.8|1702.3|1702|1702.1|1701.8|8
1604969570000|2020-11-10 00:52:50|1702.4|1702.1|1702.4|1702.1|1702.5|1702.2|1702.4|1702.1|7
1604969580000|2020-11-10 00:53:00|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|2
1604969590000|2020-11-10 00:53:10|1702.8|1702.5|1702.7|1702.4|1702.8|1702.5|1702.7|1702.4|2
1604969600000|2020-11-10 00:53:20|1702.8|1702.5|1702.8|1702.5|1702.9|1702.6|1702.8|1702.5|4
1604969610000|2020-11-10 00:53:30|1703|1702.7|1703.1|1702.8|1703.1|1702.8|1703|1702.7|14
1604969620000|2020-11-10 00:53:40|1703.3|1703|1703.5|1703.2|1703.5|1703.2|1703.3|1703|6
1604969630000|2020-11-10 00:53:50|1703.6|1703.3|1703.7|1703.4|1704|1703.7|1703.6|1703.3|14
1604969640000|2020-11-10 00:54:00|1703.6|1703.3|1703.7|1703.4|1703.7|1703.4|1703.6|1703.3|5
1604969650000|2020-11-10 00:54:10|1703.6|1703.3|1703.2|1702.9|1703.6|1703.3|1703.2|1702.9|14
1604969660000|2020-11-10 00:54:20|1703.3|1703|1703.4|1703.1|1703.7|1703.4|1703.2|1702.9|31
1604969670000|2020-11-10 00:54:30|1703.5|1703.2|1703.2|1702.9|1703.5|1703.2|1703.2|1702.9|8
1604969680000|2020-11-10 00:54:40|1703.5|1703.2|1703|1702.7|1703.5|1703.2|1703|1702.7|13
1604969690000|2020-11-10 00:54:50|1703.3|1703|1703.2|1702.9|1703.3|1703|1703.2|1702.9|4
1604969700000|2020-11-10 00:55:00|1703.5|1703.2|1703.1|1702.8|1703.5|1703.2|1703|1702.7|5
1604969710000|2020-11-10 00:55:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1604969720000|2020-11-10 00:55:20|1703.4|1703.1|1703.6|1703.3|1703.6|1703.3|1703.4|1703.1|6
1604969730000|2020-11-10 00:55:30|1703.5|1703.2|1703.4|1703.1|1703.5|1703.2|1703.4|1703.1|4
1604969740000|2020-11-10 00:55:40|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1
1604969750000|2020-11-10 00:55:50|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1
1604969760000|2020-11-10 00:56:00|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|2
1604969770000|2020-11-10 00:56:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1604969780000|2020-11-10 00:56:20|1703.4|1703.1|1703.3|1703|1703.4|1703.1|1703.3|1703|3
1604969790000|2020-11-10 00:56:30|1703|1702.7|1703.1|1702.8|1703.1|1702.8|1702.8|1702.5|3
1604969800000|2020-11-10 00:56:40|1703.2|1702.9|1703.3|1703|1703.3|1703|1703.2|1702.9|2
1604969810000|2020-11-10 00:56:50|||||||||1
1604969820000|2020-11-10 00:57:00|1703.2|1702.9|1703.2|1702.9|1703.3|1703|1703.2|1702.9|7
1604969830000|2020-11-10 00:57:10|1703|1702.7|1702.8|1702.5|1703|1702.7|1702.7|1702.4|12
1604969840000|2020-11-10 00:57:20|1702.7|1702.4|1702.2|1701.9|1702.7|1702.4|1702.2|1701.9|7
1604969860000|2020-11-10 00:57:40|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.3|1702|4
1604969870000|2020-11-10 00:57:50|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|2
1604969880000|2020-11-10 00:58:00|1702.7|1702.4|1702.4|1702.1|1702.7|1702.4|1702.4|1702.1|4
1604969890000|2020-11-10 00:58:10|1702.7|1702.4|1702.8|1702.5|1702.8|1702.5|1702.7|1702.4|5
1604969910000|2020-11-10 00:58:30|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.4|1702.1|2
1604969920000|2020-11-10 00:58:40|1702.6|1702.3|1702.9|1702.6|1702.9|1702.6|1702.6|1702.3|4
1604969930000|2020-11-10 00:58:50|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|1
1604969940000|2020-11-10 00:59:00|1702.6|1702.3|1702.8|1702.5|1702.8|1702.5|1702.6|1702.3|3
1604969950000|2020-11-10 00:59:10|1702.7|1702.4|1702.9|1702.6|1702.9|1702.6|1702.5|1702.2|11
1604969960000|2020-11-10 00:59:20|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|9
1604969970000|2020-11-10 00:59:30|1702.4|1702.1|1702.6|1702.3|1702.6|1702.3|1702.4|1702.1|6
1604969980000|2020-11-10 00:59:40|1702.5|1702.2|1702.6|1702.3|1702.6|1702.3|1702.5|1702.2|4
1604969990000|2020-11-10 00:59:50|1702.8|1702.5|1703|1702.7|1703.1|1702.8|1702.7|1702.4|11
1604970000000|2020-11-10 01:00:00|1702.9|1702.6|1703.2|1702.9|1703.5|1703.2|1702.8|1702.5|15
1604970010000|2020-11-10 01:00:10|1703.3|1703|1702.8|1702.5|1703.3|1703|1702.7|1702.4|11
1604970020000|2020-11-10 01:00:20|1703|1702.7|1703.4|1703.1|1703.4|1703.1|1703|1702.7|6
1604970030000|2020-11-10 01:00:30|1703.2|1702.9|1703.4|1703.1|1703.4|1703.1|1703.2|1702.9|5
1604970040000|2020-11-10 01:00:40|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|5
1604970050000|2020-11-10 01:00:50|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|1
1604970060000|2020-11-10 01:01:00|1703.5|1703.2|1704|1703.7|1704|1703.7|1703.5|1703.2|21
1604970070000|2020-11-10 01:01:10|1704.1|1703.8|1704.6|1704.3|1704.6|1704.3|1704|1703.7|20
1604970080000|2020-11-10 01:01:20|1704.4|1704.1|1705|1704.7|1705|1704.7|1704.4|1704.1|23
1604970090000|2020-11-10 01:01:30|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.6|1704.3|7
1604970100000|2020-11-10 01:01:40|1704.9|1704.6|1705|1704.7|1705.1|1704.8|1704.7|1704.4|16
1604970110000|2020-11-10 01:01:50|1704.8|1704.5|1704.6|1704.3|1704.8|1704.5|1704.6|1704.3|4
1604970120000|2020-11-10 01:02:00|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|2
1604970130000|2020-11-10 01:02:10|1704.7|1704.4|1704.4|1704.1|1704.7|1704.4|1704.4|1704.1|3
1604970140000|2020-11-10 01:02:20|1704.3|1704|1704.6|1704.3|1704.6|1704.3|1704.3|1704|6
1604970150000|2020-11-10 01:02:30|1704.8|1704.5|1704.9|1704.6|1704.9|1704.6|1704.8|1704.5|9
1604970160000|2020-11-10 01:02:40|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|3
1604970180000|2020-11-10 01:03:00|1705.1|1704.8|1705.1|1704.8|1705.1|1704.8|1705.1|1704.8|1
1604970190000|2020-11-10 01:03:10|1705|1704.7|1704.7|1704.4|1705|1704.7|1704.7|1704.4|2
1604970200000|2020-11-10 01:03:20|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|2
1604970210000|2020-11-10 01:03:30|1704.8|1704.5|1704.1|1703.8|1704.8|1704.5|1704.1|1703.8|8
1604970220000|2020-11-10 01:03:40|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1604970230000|2020-11-10 01:03:50|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1
1604970240000|2020-11-10 01:04:00|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1604970250000|2020-11-10 01:04:10|1704.3|1704|1704.2|1703.9|1704.3|1704|1704.2|1703.9|5
1604970260000|2020-11-10 01:04:20|1704.5|1704.2|1704.4|1704.1|1704.5|1704.2|1704.4|1704.1|2
1604970270000|2020-11-10 01:04:30|1704.1|1703.8|1704|1703.7|1704.2|1703.9|1704|1703.7|9
1604970280000|2020-11-10 01:04:40|1703.9|1703.6|1704.1|1703.8|1704.2|1703.9|1703.9|1703.6|8
1604970290000|2020-11-10 01:04:50|1704.2|1703.9|1704.2|1703.9|1704.3|1704|1704.2|1703.9|8
1604970300000|2020-11-10 01:05:00|1703.9|1703.6|1704.2|1703.9|1704.2|1703.9|1703.9|1703.6|15
1604970310000|2020-11-10 01:05:10|1704|1703.7|1704.2|1703.9|1704.2|1703.9|1704|1703.7|2
1604970320000|2020-11-10 01:05:20|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|5
1604970330000|2020-11-10 01:05:30|1704.3|1704|1704|1703.7|1704.3|1704|1704|1703.7|4
1604970340000|2020-11-10 01:05:40|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|3
1604970350000|2020-11-10 01:05:50|1703.7|1703.4|1703.9|1703.6|1703.9|1703.6|1703.7|1703.4|5
1604970360000|2020-11-10 01:06:00|1703.8|1703.5|1704|1703.7|1704|1703.7|1703.8|1703.5|3
1604970370000|2020-11-10 01:06:10|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1604970390000|2020-11-10 01:06:30|1703.5|1703.2|1703.4|1703.1|1703.6|1703.3|1703.4|1703.1|4
1604970400000|2020-11-10 01:06:40|1703.2|1702.9|1703.6|1703.3|1703.6|1703.3|1703.2|1702.9|11
1604970410000|2020-11-10 01:06:50|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|3
1604970420000|2020-11-10 01:07:00|1703.4|1703.1|1703.2|1702.9|1703.4|1703.1|1703.2|1702.9|6
1604970430000|2020-11-10 01:07:10|1703.1|1702.8|1702.8|1702.5|1703.1|1702.8|1702.7|1702.4|5
1604970440000|2020-11-10 01:07:20|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|2
1604970450000|2020-11-10 01:07:30|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|2
1604970460000|2020-11-10 01:07:40|1703|1702.7|1703.1|1702.8|1703.3|1703|1703|1702.7|18
1604970470000|2020-11-10 01:07:50|1703.2|1702.9|1702.9|1702.6|1703.4|1703.1|1702.9|1702.6|19
1604970480000|2020-11-10 01:08:00|1703|1702.7|1702.5|1702.2|1703|1702.7|1702.5|1702.2|4
1604970490000|2020-11-10 01:08:10|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604970500000|2020-11-10 01:08:20|1702.6|1702.3|1702.4|1702.1|1702.6|1702.3|1702.4|1702.1|5
1604970520000|2020-11-10 01:08:40|1702.7|1702.4|1702.5|1702.2|1702.7|1702.4|1702.5|1702.2|3
1604970540000|2020-11-10 01:09:00|1702.4|1702.1|1702.3|1702|1702.4|1702.1|1702.3|1702|10
1604970550000|2020-11-10 01:09:10|1702.4|1702.1|1703.1|1702.8|1703.1|1702.8|1702.4|1702.1|15
1604970560000|2020-11-10 01:09:20|1703|1702.7|1702.8|1702.5|1703|1702.7|1702.8|1702.5|11
1604970570000|2020-11-10 01:09:30|1703|1702.7|1702.9|1702.6|1703|1702.7|1702.9|1702.6|4
1604970580000|2020-11-10 01:09:40|1703.1|1702.8|1703.5|1703.2|1703.5|1703.2|1703.1|1702.8|13
1604970590000|2020-11-10 01:09:50|1703.7|1703.4|1704|1703.7|1704.2|1703.9|1703.7|1703.4|10
1604970600000|2020-11-10 01:10:00|1704.2|1703.9|1704.4|1704.1|1704.4|1704.1|1704.2|1703.9|7
1604970610000|2020-11-10 01:10:10|1704.1|1703.8|1704|1703.7|1704.1|1703.8|1704|1703.7|4
1604970620000|2020-11-10 01:10:20|1703.8|1703.5|1703.6|1703.3|1703.8|1703.5|1703.6|1703.3|20
1604970630000|2020-11-10 01:10:30|1703.7|1703.4|1703.5|1703.2|1703.8|1703.5|1703.5|1703.2|5
1604970640000|2020-11-10 01:10:40|1703.3|1703|1703.4|1703.1|1703.5|1703.2|1703.3|1703|6
1604970650000|2020-11-10 01:10:50|1703.2|1702.9|1703|1702.7|1703.2|1702.9|1703|1702.7|4
1604970660000|2020-11-10 01:11:00|1703.1|1702.8|1703.3|1703|1703.3|1703|1703.1|1702.8|4
1604970670000|2020-11-10 01:11:10|1703.4|1703.1|1703.7|1703.4|1703.7|1703.4|1703.1|1702.8|8
1604970680000|2020-11-10 01:11:20|1703.5|1703.2|1703.6|1703.3|1703.6|1703.3|1703.3|1703|4
1604970690000|2020-11-10 01:11:30|1703.3|1703|1703.4|1703.1|1703.4|1703.1|1703.2|1702.9|3
1604970710000|2020-11-10 01:11:50|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|3
1604970720000|2020-11-10 01:12:00|1703.6|1703.3|1703.5|1703.2|1703.6|1703.3|1703.5|1703.2|9
1604970730000|2020-11-10 01:12:10|1703.2|1702.9|1702.9|1702.6|1703.2|1702.9|1702.9|1702.6|3
1604970740000|2020-11-10 01:12:20|||||||||2
1604970750000|2020-11-10 01:12:30|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|4
1604970760000|2020-11-10 01:12:40|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|1
1604970770000|2020-11-10 01:12:50|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|3
1604970780000|2020-11-10 01:13:00|1703.5|1703.2|1703.2|1702.9|1703.5|1703.2|1703.2|1702.9|3
1604970790000|2020-11-10 01:13:10|1703|1702.7|1702.8|1702.5|1703|1702.7|1702.7|1702.4|6
1604970800000|2020-11-10 01:13:20|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|2
1604970810000|2020-11-10 01:13:30|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|6
1604970820000|2020-11-10 01:13:40|1702.8|1702.5|1702.9|1702.6|1703.1|1702.8|1702.8|1702.5|7
1604970830000|2020-11-10 01:13:50|1703.1|1702.8|1702.9|1702.6|1703.1|1702.8|1702.9|1702.6|3
1604970840000|2020-11-10 01:14:00|1703.1|1702.8|1703|1702.7|1703.1|1702.8|1702.9|1702.6|9
1604970850000|2020-11-10 01:14:10|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|2
1604970870000|2020-11-10 01:14:30|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1604970880000|2020-11-10 01:14:40|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|2
1604970890000|2020-11-10 01:14:50|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|2
1604970900000|2020-11-10 01:15:00|1703.1|1702.8|1702.6|1702.3|1703.1|1702.8|1702.6|1702.3|12
1604970910000|2020-11-10 01:15:10|1702.5|1702.2|1702.4|1702.1|1702.6|1702.3|1702.2|1701.9|68
1604970920000|2020-11-10 01:15:20|1702.3|1702|1702.7|1702.4|1702.7|1702.4|1702.1|1701.8|83
1604970930000|2020-11-10 01:15:30|1702.4|1702.1|1702.4|1702.1|1702.5|1702.2|1702.1|1701.8|37
1604970940000|2020-11-10 01:15:40|1702.6|1702.3|1702.8|1702.5|1702.8|1702.5|1702.5|1702.2|18
1604970950000|2020-11-10 01:15:50|1702.9|1702.6|1702.9|1702.6|1703|1702.7|1702.9|1702.6|3
1604970960000|2020-11-10 01:16:00|1703.1|1702.8|1703.3|1703|1703.5|1703.2|1703.1|1702.8|10
1604970970000|2020-11-10 01:16:10|1703.7|1703.4|1703.8|1703.5|1703.8|1703.5|1703.7|1703.4|2
1604970980000|2020-11-10 01:16:20|1703.7|1703.4|1704.2|1703.9|1704.2|1703.9|1703.6|1703.3|9
1604970990000|2020-11-10 01:16:30|1704.3|1704|1704.2|1703.9|1704.3|1704|1704.2|1703.9|3
1604971010000|2020-11-10 01:16:50|1704|1703.7|1704.1|1703.8|1704.1|1703.8|1704|1703.7|3
1604971030000|2020-11-10 01:17:10|1704|1703.7|1704.3|1704|1704.3|1704|1704|1703.7|6
1604971040000|2020-11-10 01:17:20|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|4
1604971050000|2020-11-10 01:17:30|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704|1703.7|9
1604971060000|2020-11-10 01:17:40|1704|1703.7|1703.7|1703.4|1704|1703.7|1703.6|1703.3|7
1604971070000|2020-11-10 01:17:50|1703.6|1703.3|1703|1702.7|1703.7|1703.4|1703|1702.7|5
1604971080000|2020-11-10 01:18:00|1703.3|1703|1703.4|1703.1|1703.4|1703.1|1703.3|1703|2
1604971090000|2020-11-10 01:18:10|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|1
1604971100000|2020-11-10 01:18:20|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|1
1604971110000|2020-11-10 01:18:30|||||||||1
1604971120000|2020-11-10 01:18:40|1703.5|1703.2|1703.3|1703|1703.5|1703.2|1703|1702.7|13
1604971130000|2020-11-10 01:18:50|1703.4|1703.1|1703.8|1703.5|1703.8|1703.5|1703.4|1703.1|9
1604971140000|2020-11-10 01:19:00|1703.6|1703.3|1704.2|1703.9|1704.2|1703.9|1703.6|1703.3|9
1604971150000|2020-11-10 01:19:10|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1
1604971160000|2020-11-10 01:19:20|1704.2|1703.9|1703.7|1703.4|1704.2|1703.9|1703.7|1703.4|6
1604971170000|2020-11-10 01:19:30|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.8|1703.5|12
1604971180000|2020-11-10 01:19:40|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|3
1604971190000|2020-11-10 01:19:50|1703.7|1703.4|1703.2|1702.9|1703.7|1703.4|1703.2|1702.9|3
1604971200000|2020-11-10 01:20:00|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|1
1604971210000|2020-11-10 01:20:10|1703.1|1702.8|1703|1702.7|1703.1|1702.8|1702.9|1702.6|3
1604971220000|2020-11-10 01:20:20|1703.1|1702.8|1703.2|1702.9|1703.2|1702.9|1703.1|1702.8|7
1604971230000|2020-11-10 01:20:30|1702.9|1702.6|1702.4|1702.1|1702.9|1702.6|1702.4|1702.1|13
1604971240000|2020-11-10 01:20:40|1702.7|1702.4|1702.8|1702.5|1702.9|1702.6|1702.5|1702.2|8
1604971250000|2020-11-10 01:20:50|||||||||2
1604971260000|2020-11-10 01:21:00|1702.9|1702.6|1702.8|1702.5|1703.1|1702.8|1702.8|1702.5|5
1604971270000|2020-11-10 01:21:10|1702.6|1702.3|1702.2|1701.9|1702.6|1702.3|1702.2|1701.9|19
1604971280000|2020-11-10 01:21:20|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|3
1604971290000|2020-11-10 01:21:30|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|2
1604971300000|2020-11-10 01:21:40|1702.3|1702|1702.1|1701.8|1702.3|1702|1702.1|1701.8|3
1604971310000|2020-11-10 01:21:50|1702|1701.7|1702.3|1702|1702.3|1702|1702|1701.7|5
1604971330000|2020-11-10 01:22:10|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1604971340000|2020-11-10 01:22:20|1702.3|1702|1702.7|1702.4|1702.7|1702.4|1702.3|1702|9
1604971350000|2020-11-10 01:22:30|1702.9|1702.6|1702.7|1702.4|1703|1702.7|1702.7|1702.4|4
1604971360000|2020-11-10 01:22:40|1702.6|1702.3|1702.9|1702.6|1702.9|1702.6|1702.6|1702.3|8
1604971370000|2020-11-10 01:22:50|1703|1702.7|1702.9|1702.6|1703|1702.7|1702.9|1702.6|3
1604971380000|2020-11-10 01:23:00|1703.1|1702.8|1702.9|1702.6|1703.3|1703|1702.9|1702.6|13
1604971390000|2020-11-10 01:23:10|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1
1604971400000|2020-11-10 01:23:20|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|2
1604971410000|2020-11-10 01:23:30|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|2
1604971420000|2020-11-10 01:23:40|1703|1702.7|1703.1|1702.8|1703.1|1702.8|1703|1702.7|3
1604971430000|2020-11-10 01:23:50|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1604971440000|2020-11-10 01:24:00|1703.3|1703|1702.9|1702.6|1703.3|1703|1702.9|1702.6|7
1604971450000|2020-11-10 01:24:10|1703.2|1702.9|1703.6|1703.3|1703.6|1703.3|1703.2|1702.9|7
1604971460000|2020-11-10 01:24:20|1703.7|1703.4|1704.2|1703.9|1704.2|1703.9|1703.7|1703.4|9
1604971470000|2020-11-10 01:24:30|1704|1703.7|1703.8|1703.5|1704|1703.7|1703.8|1703.5|5
1604971490000|2020-11-10 01:24:50|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|3
1604971500000|2020-11-10 01:25:00|1703.9|1703.6|1704.3|1704|1704.3|1704|1703.9|1703.6|7
1604971510000|2020-11-10 01:25:10|1704.2|1703.9|1704.1|1703.8|1704.2|1703.9|1704.1|1703.8|2
1604971520000|2020-11-10 01:25:20|1704|1703.7|1703.9|1703.6|1704|1703.7|1703.9|1703.6|4
1604971530000|2020-11-10 01:25:30|1704.1|1703.8|1704.2|1703.9|1704.2|1703.9|1704.1|1703.8|2
1604971540000|2020-11-10 01:25:40|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|4
1604971550000|2020-11-10 01:25:50|1704.1|1703.8|1703.8|1703.5|1704.1|1703.8|1703.8|1703.5|2
1604971560000|2020-11-10 01:26:00|1703.9|1703.6|1704.2|1703.9|1704.2|1703.9|1703.9|1703.6|5
1604971580000|2020-11-10 01:26:20|1704|1703.7|1704.2|1703.9|1704.2|1703.9|1704|1703.7|2
1604971590000|2020-11-10 01:26:30|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|2
1604971600000|2020-11-10 01:26:40|||||||||1
1604971630000|2020-11-10 01:27:10|1704.2|1703.9|1705|1704.7|1705|1704.7|1704.2|1703.9|15
1604971640000|2020-11-10 01:27:20|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|2
1604971650000|2020-11-10 01:27:30|1704.8|1704.5|1704.9|1704.6|1704.9|1704.6|1704.8|1704.5|2
1604971660000|2020-11-10 01:27:40|1705.1|1704.8|1704.8|1704.5|1705.1|1704.8|1704.8|1704.5|4
1604971670000|2020-11-10 01:27:50|1705|1704.7|1705.1|1704.8|1705.1|1704.8|1705|1704.7|5
1604971680000|2020-11-10 01:28:00|1705.3|1705|1704.8|1704.5|1705.4|1705.1|1704.8|1704.5|22
1604971690000|2020-11-10 01:28:10|1704.6|1704.3|1704.7|1704.4|1704.7|1704.4|1704.6|1704.3|2
1604971710000|2020-11-10 01:28:30|1704.9|1704.6|1705|1704.7|1705|1704.7|1704.9|1704.6|3
1604971720000|2020-11-10 01:28:40|1704.7|1704.4|1704.6|1704.3|1704.7|1704.4|1704.6|1704.3|2
1604971740000|2020-11-10 01:29:00|1704.3|1704|1704.6|1704.3|1704.6|1704.3|1704.3|1704|8
1604971750000|2020-11-10 01:29:10|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|2
1604971760000|2020-11-10 01:29:20|1704.8|1704.5|1704.7|1704.4|1704.8|1704.5|1704.6|1704.3|3
1604971770000|2020-11-10 01:29:30|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1
1604971780000|2020-11-10 01:29:40|1705|1704.7|1705.2|1704.9|1705.2|1704.9|1705|1704.7|9
1604971790000|2020-11-10 01:29:50|1705.1|1704.8|1705|1704.7|1705.1|1704.8|1705|1704.7|3
1604971800000|2020-11-10 01:30:00|1705.1|1704.8|1705.6|1705.3|1705.9|1705.6|1705.1|1704.8|25
1604971810000|2020-11-10 01:30:10|1705.7|1705.4|1705.2|1704.9|1705.7|1705.4|1705.1|1704.8|23
1604971820000|2020-11-10 01:30:20|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|6
1604971830000|2020-11-10 01:30:30|1705.1|1704.8|1705.3|1705|1705.3|1705|1704.8|1704.5|27
1604971840000|2020-11-10 01:30:40|1705.6|1705.3|1705.2|1704.9|1705.7|1705.4|1705|1704.7|22
1604971850000|2020-11-10 01:30:50|1705.1|1704.8|1705.1|1704.8|1705.1|1704.8|1705|1704.7|5
1604971860000|2020-11-10 01:31:00|1705|1704.7|1704.7|1704.4|1705|1704.7|1704.7|1704.4|5
1604971880000|2020-11-10 01:31:20|1704.6|1704.3|1704.4|1704.1|1704.6|1704.3|1704.4|1704.1|3
1604971890000|2020-11-10 01:31:30|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|3
1604971900000|2020-11-10 01:31:40|1704.3|1704|1704.3|1704|1704.3|1704|1704.3|1704|2
1604971910000|2020-11-10 01:31:50|1704.5|1704.2|1704.6|1704.3|1704.7|1704.4|1704.5|1704.2|6
1604971920000|2020-11-10 01:32:00|1704.8|1704.5|1705.5|1705.2|1705.5|1705.2|1704.8|1704.5|7
1604971930000|2020-11-10 01:32:10|1705.8|1705.5|1705.6|1705.3|1705.8|1705.5|1705.6|1705.3|3
1604971940000|2020-11-10 01:32:20|1706|1705.7|1706.1|1705.8|1706.1|1705.8|1706|1705.7|3
1604971950000|2020-11-10 01:32:30|1706|1705.7|1706.3|1706|1706.4|1706.1|1706|1705.7|10
1604971960000|2020-11-10 01:32:40|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1706.1|1705.8|4
1604971970000|2020-11-10 01:32:50|||||||||1
1604971980000|2020-11-10 01:33:00|1706.4|1706.1|1706.3|1706|1706.5|1706.2|1706.2|1705.9|7
1604971990000|2020-11-10 01:33:10|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1
1604972000000|2020-11-10 01:33:20|1706.4|1706.1|1706.3|1706|1706.7|1706.4|1706.3|1706|13
1604972010000|2020-11-10 01:33:30|1706.4|1706.1|1705.9|1705.6|1706.4|1706.1|1705.9|1705.6|5
1604972020000|2020-11-10 01:33:40|1706|1705.7|1705.8|1705.5|1706|1705.7|1705.8|1705.5|2
1604972030000|2020-11-10 01:33:50|1705.9|1705.6|1707|1706.7|1707|1706.7|1705.9|1705.6|32
1604972040000|2020-11-10 01:34:00|1706.9|1706.6|1707|1706.7|1707|1706.7|1706.9|1706.6|5
1604972050000|2020-11-10 01:34:10|1707.2|1706.9|1707.1|1706.8|1707.2|1706.9|1707|1706.7|12
1604972060000|2020-11-10 01:34:20|1706.9|1706.6|1707|1706.7|1707.1|1706.8|1706.9|1706.6|3
1604972070000|2020-11-10 01:34:30|1707.3|1707|1706.9|1706.6|1707.3|1707|1706.9|1706.6|9
1604972080000|2020-11-10 01:34:40|1706.8|1706.5|1706.7|1706.4|1706.8|1706.5|1706.7|1706.4|2
1604972090000|2020-11-10 01:34:50|1706.6|1706.3|1706.8|1706.5|1707|1706.7|1706.6|1706.3|5
1604972100000|2020-11-10 01:35:00|1706.7|1706.4|1706.9|1706.6|1706.9|1706.6|1706.5|1706.2|5
1604972110000|2020-11-10 01:35:10|1707|1706.7|1706.9|1706.6|1707|1706.7|1706.9|1706.6|3
1604972120000|2020-11-10 01:35:20|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1
1604972130000|2020-11-10 01:35:30|1707.1|1706.8|1707.4|1707.1|1707.5|1707.2|1707.1|1706.8|8
1604972140000|2020-11-10 01:35:40|1707.5|1707.2|1707.2|1706.9|1707.6|1707.3|1707.2|1706.9|7
1604972150000|2020-11-10 01:35:50|1707.1|1706.8|1707.5|1707.2|1707.5|1707.2|1707.1|1706.8|5
1604972160000|2020-11-10 01:36:00|1707.9|1707.6|1707.9|1707.6|1708.1|1707.8|1707.9|1707.6|10
1604972170000|2020-11-10 01:36:10|1707.7|1707.4|1707.5|1707.2|1707.7|1707.4|1707.5|1707.2|5
1604972180000|2020-11-10 01:36:20|1707.1|1706.8|1707.2|1706.9|1707.2|1706.9|1707.1|1706.8|2
1604972190000|2020-11-10 01:36:30|1707|1706.7|1707|1706.7|1707.1|1706.8|1707|1706.7|5
1604972200000|2020-11-10 01:36:40|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.6|1706.3|8
1604972210000|2020-11-10 01:36:50|1706.6|1706.3|1706.5|1706.2|1706.6|1706.3|1706.5|1706.2|3
1604972220000|2020-11-10 01:37:00|1706.4|1706.1|1706|1705.7|1706.4|1706.1|1706|1705.7|13
1604972230000|2020-11-10 01:37:10|1706.2|1705.9|1706.1|1705.8|1706.2|1705.9|1706|1705.7|6
1604972240000|2020-11-10 01:37:20|1705.8|1705.5|1706.4|1706.1|1706.4|1706.1|1705.8|1705.5|12
1604972250000|2020-11-10 01:37:30|1706.2|1705.9|1706|1705.7|1706.2|1705.9|1706|1705.7|2
1604972260000|2020-11-10 01:37:40|1706.3|1706|1706.1|1705.8|1706.3|1706|1706.1|1705.8|3
1604972270000|2020-11-10 01:37:50|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|1
1604972280000|2020-11-10 01:38:00|1705.4|1705.1|1705.7|1705.4|1705.7|1705.4|1705.4|1705.1|3
1604972290000|2020-11-10 01:38:10|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1705.7|1705.4|5
1604972300000|2020-11-10 01:38:20|1705.9|1705.6|1706|1705.7|1706|1705.7|1705.8|1705.5|4
1604972310000|2020-11-10 01:38:30|1705.9|1705.6|1705.8|1705.5|1705.9|1705.6|1705.7|1705.4|4
1604972320000|2020-11-10 01:38:40|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1
1604972330000|2020-11-10 01:38:50|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|2
1604972340000|2020-11-10 01:39:00|1706.4|1706.1|1706.3|1706|1706.5|1706.2|1706.2|1705.9|9
1604972350000|2020-11-10 01:39:10|1706.4|1706.1|1706.2|1705.9|1706.4|1706.1|1706.2|1705.9|11
1604972360000|2020-11-10 01:39:20|1705.9|1705.6|1705.8|1705.5|1705.9|1705.6|1705.7|1705.4|12
1604972370000|2020-11-10 01:39:30|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|1705.6|1705.3|6
1604972380000|2020-11-10 01:39:40|1705.3|1705|1705.3|1705|1705.5|1705.2|1705.2|1704.9|8
1604972390000|2020-11-10 01:39:50|1705.1|1704.8|1705.2|1704.9|1705.3|1705|1705.1|1704.8|4
1604972400000|2020-11-10 01:40:00|1705.3|1705|1705.3|1705|1705.3|1705|1705.3|1705|2
1604972420000|2020-11-10 01:40:20|1705.1|1704.8|1705.1|1704.8|1705.3|1705|1705.1|1704.8|3
1604972430000|2020-11-10 01:40:30|1705|1704.7|1705.1|1704.8|1705.2|1704.9|1705|1704.7|3
1604972440000|2020-11-10 01:40:40|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|4
1604972450000|2020-11-10 01:40:50|1705.8|1705.5|1705.5|1705.2|1705.8|1705.5|1705.5|1705.2|3
1604972460000|2020-11-10 01:41:00|1705.3|1705|1705.5|1705.2|1705.5|1705.2|1705.3|1705|7
1604972470000|2020-11-10 01:41:10|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|1
1604972490000|2020-11-10 01:41:30|1705.8|1705.5|1706|1705.7|1706.1|1705.8|1705.8|1705.5|6
1604972500000|2020-11-10 01:41:40|1705.7|1705.4|1705.9|1705.6|1706|1705.7|1705.7|1705.4|5
1604972510000|2020-11-10 01:41:50|1706.3|1706|1706.3|1706|1706.3|1706|1706.3|1706|1
1604972520000|2020-11-10 01:42:00|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|1
1604972550000|2020-11-10 01:42:30|1705.7|1705.4|1705.5|1705.2|1705.7|1705.4|1705.5|1705.2|3
1604972560000|2020-11-10 01:42:40|1705.6|1705.3|1705.7|1705.4|1705.7|1705.4|1705.6|1705.3|4
1604972570000|2020-11-10 01:42:50|1705.8|1705.5|1705.7|1705.4|1705.8|1705.5|1705.7|1705.4|2
1604972580000|2020-11-10 01:43:00|1706|1705.7|1705.9|1705.6|1706|1705.7|1705.9|1705.6|4
1604972600000|2020-11-10 01:43:20|||||||||1
1604972610000|2020-11-10 01:43:30|1706|1705.7|1705.7|1705.4|1706.2|1705.9|1705.7|1705.4|14
1604972620000|2020-11-10 01:43:40|1705.6|1705.3|1705.5|1705.2|1705.6|1705.3|1705.4|1705.1|4
1604972630000|2020-11-10 01:43:50|1705.6|1705.3|1705.8|1705.5|1705.9|1705.6|1705.6|1705.3|9
1604972640000|2020-11-10 01:44:00|1705.9|1705.6|1706.1|1705.8|1706.1|1705.8|1705.9|1705.6|3
1604972650000|2020-11-10 01:44:10|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1
1604972660000|2020-11-10 01:44:20|1706|1705.7|1706|1705.7|1706|1705.7|1706|1705.7|3
1604972670000|2020-11-10 01:44:30|1706.4|1706.1|1706.5|1706.2|1706.5|1706.2|1706.4|1706.1|2
1604972680000|2020-11-10 01:44:40|1707.1|1706.8|1707|1706.7|1707.1|1706.8|1707|1706.7|10
1604972690000|2020-11-10 01:44:50|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1
1604972700000|2020-11-10 01:45:00|1706.6|1706.3|1706.5|1706.2|1706.8|1706.5|1706.5|1706.2|5
1604972710000|2020-11-10 01:45:10|1706.3|1706|1706.3|1706|1706.3|1706|1706.3|1706|5
1604972720000|2020-11-10 01:45:20|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|2
1604972730000|2020-11-10 01:45:30|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706|1705.7|3
1604972740000|2020-11-10 01:45:40|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|3
1604972750000|2020-11-10 01:45:50|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1
1604972760000|2020-11-10 01:46:00|1705.9|1705.6|1705.6|1705.3|1705.9|1705.6|1705.6|1705.3|9
1604972770000|2020-11-10 01:46:10|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|3
1604972780000|2020-11-10 01:46:20|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|2
1604972790000|2020-11-10 01:46:30|1706|1705.7|1706|1705.7|1706.2|1705.9|1706|1705.7|6
1604972800000|2020-11-10 01:46:40|1706.2|1705.9|1706.7|1706.4|1706.7|1706.4|1706.2|1705.9|12
1604972810000|2020-11-10 01:46:50|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|5
1604972820000|2020-11-10 01:47:00|1707|1706.7|1707|1706.7|1707.2|1706.9|1706.7|1706.4|14
1604972830000|2020-11-10 01:47:10|1706.9|1706.6|1706.7|1706.4|1706.9|1706.6|1706.5|1706.2|24
1604972840000|2020-11-10 01:47:20|1706.6|1706.3|1706.7|1706.4|1706.7|1706.4|1706.6|1706.3|3
1604972850000|2020-11-10 01:47:30|1706.6|1706.3|1707|1706.7|1707|1706.7|1706.6|1706.3|20
1604972860000|2020-11-10 01:47:40|1706.9|1706.6|1706.6|1706.3|1706.9|1706.6|1706.6|1706.3|9
1604972870000|2020-11-10 01:47:50|1706.7|1706.4|1706.4|1706.1|1706.7|1706.4|1706.4|1706.1|7
1604972880000|2020-11-10 01:48:00|1706.5|1706.2|1706.4|1706.1|1706.6|1706.3|1706.4|1706.1|9
1604972890000|2020-11-10 01:48:10|1706.7|1706.4|1706.4|1706.1|1706.7|1706.4|1706.4|1706.1|4
1604972900000|2020-11-10 01:48:20|1706.3|1706|1706.5|1706.2|1706.7|1706.4|1706.3|1706|9
1604972920000|2020-11-10 01:48:40|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|2
1604972930000|2020-11-10 01:48:50|1706.3|1706|1706.3|1706|1706.3|1706|1706.3|1706|1
1604972940000|2020-11-10 01:49:00|1706.4|1706.1|1706.5|1706.2|1706.5|1706.2|1706.4|1706.1|3
1604972950000|2020-11-10 01:49:10|1706.7|1706.4|1706.3|1706|1706.7|1706.4|1706.3|1706|4
1604972960000|2020-11-10 01:49:20|||||||||2
1604972980000|2020-11-10 01:49:40|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1
1604972990000|2020-11-10 01:49:50|1706|1705.7|1706.3|1706|1706.3|1706|1706|1705.7|2
1604973000000|2020-11-10 01:50:00|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1
1604973030000|2020-11-10 01:50:30|1706.3|1706|1706.3|1706|1706.3|1706|1706.3|1706|1
1604973040000|2020-11-10 01:50:40|||||||||1
1604973070000|2020-11-10 01:51:10|1705.9|1705.6|1706.7|1706.4|1706.7|1706.4|1705.9|1705.6|9
1604973080000|2020-11-10 01:51:20|1706.6|1706.3|1706.8|1706.5|1706.8|1706.5|1706.6|1706.3|3
1604973090000|2020-11-10 01:51:30|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1
1604973100000|2020-11-10 01:51:40|1707.2|1706.9|1706.9|1706.6|1707.2|1706.9|1706.9|1706.6|5
1604973130000|2020-11-10 01:52:10|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|6
1604973150000|2020-11-10 01:52:30|1706.8|1706.5|1707|1706.7|1707|1706.7|1706.8|1706.5|3
1604973170000|2020-11-10 01:52:50|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1
1604973180000|2020-11-10 01:53:00|1707|1706.7|1706.9|1706.6|1707|1706.7|1706.9|1706.6|4
1604973190000|2020-11-10 01:53:10|1706.6|1706.3|1706.5|1706.2|1706.6|1706.3|1706.5|1706.2|3
1604973200000|2020-11-10 01:53:20|1706.6|1706.3|1706.5|1706.2|1706.7|1706.4|1706.5|1706.2|4
1604973210000|2020-11-10 01:53:30|||||||||1
1604973220000|2020-11-10 01:53:40|1706.7|1706.4|1706.5|1706.2|1706.7|1706.4|1706.5|1706.2|3
1604973230000|2020-11-10 01:53:50|1706.6|1706.3|1706.9|1706.6|1706.9|1706.6|1706.6|1706.3|4
1604973240000|2020-11-10 01:54:00|1706.8|1706.5|1706.6|1706.3|1706.8|1706.5|1706.5|1706.2|10
1604973250000|2020-11-10 01:54:10|1706.5|1706.2|1706.7|1706.4|1706.8|1706.5|1706.5|1706.2|5
1604973260000|2020-11-10 01:54:20|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1
1604973270000|2020-11-10 01:54:30|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|1
1604973280000|2020-11-10 01:54:40|1706.3|1706|1706.3|1706|1706.3|1706|1706.3|1706|5
1604973290000|2020-11-10 01:54:50|1706.1|1705.8|1706.4|1706.1|1706.4|1706.1|1706.1|1705.8|3
1604973300000|2020-11-10 01:55:00|1706.5|1706.2|1706.2|1705.9|1706.6|1706.3|1706.2|1705.9|5
1604973310000|2020-11-10 01:55:10|1706.5|1706.2|1706.3|1706|1706.6|1706.3|1706.3|1706|4
1604973320000|2020-11-10 01:55:20|||||||||10
1604973330000|2020-11-10 01:55:30|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1
1604973340000|2020-11-10 01:55:40|1706.4|1706.1|1706.3|1706|1706.5|1706.2|1706.3|1706|5
1604973350000|2020-11-10 01:55:50|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|5
1604973370000|2020-11-10 01:56:10|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1
1604973380000|2020-11-10 01:56:20|1706.1|1705.8|1706.5|1706.2|1706.5|1706.2|1706.1|1705.8|10
1604973390000|2020-11-10 01:56:30|1706.3|1706|1706.5|1706.2|1706.5|1706.2|1706.3|1706|4
1604973400000|2020-11-10 01:56:40|||||||||1
1604973410000|2020-11-10 01:56:50|1706.7|1706.4|1706.7|1706.4|1706.8|1706.5|1706.7|1706.4|3
1604973420000|2020-11-10 01:57:00|1706.5|1706.2|1706.4|1706.1|1706.5|1706.2|1706.4|1706.1|4
1604973430000|2020-11-10 01:57:10|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|3
1604973440000|2020-11-10 01:57:20|1706.5|1706.2|1706.4|1706.1|1706.5|1706.2|1706.4|1706.1|3
1604973500000|2020-11-10 01:58:20|1706.1|1705.8|1706.2|1705.9|1706.2|1705.9|1706.1|1705.8|3
1604973520000|2020-11-10 01:58:40|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|1706.1|1705.8|2
1604973540000|2020-11-10 01:59:00|1705.8|1705.5|1706|1705.7|1706|1705.7|1705.7|1705.4|10
1604973550000|2020-11-10 01:59:10|1705.8|1705.5|1705.9|1705.6|1706.1|1705.8|1705.8|1705.5|7
1604973560000|2020-11-10 01:59:20|1706|1705.7|1706|1705.7|1706|1705.7|1706|1705.7|1
1604973600000|2020-11-10 02:00:00|1705.9|1705.6|1706|1705.7|1706|1705.7|1705.9|1705.6|4
1604973610000|2020-11-10 02:00:10|1706.1|1705.8|1706.6|1706.3|1706.6|1706.3|1706.1|1705.8|8
1604973620000|2020-11-10 02:00:20|1706.7|1706.4|1707.1|1706.8|1707.1|1706.8|1706.7|1706.4|8
1604973630000|2020-11-10 02:00:30|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|2
1604973640000|2020-11-10 02:00:40|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1
1604973650000|2020-11-10 02:00:50|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|1
1604973660000|2020-11-10 02:01:00|1707.4|1707.1|1707.3|1707|1707.4|1707.1|1707.3|1707|2
1604973700000|2020-11-10 02:01:40|1707.4|1707.1|1707.5|1707.2|1707.5|1707.2|1707.4|1707.1|5
1604973710000|2020-11-10 02:01:50|1707.3|1707|1707.3|1707|1707.3|1707|1707.3|1707|2
1604973720000|2020-11-10 02:02:00|1707.5|1707.2|1707.9|1707.6|1707.9|1707.6|1707.5|1707.2|5
1604973730000|2020-11-10 02:02:10|1707.8|1707.5|1708|1707.7|1708|1707.7|1707.8|1707.5|2
1604973740000|2020-11-10 02:02:20|1708.1|1707.8|1708.2|1707.9|1708.2|1707.9|1708.1|1707.8|3
1604973750000|2020-11-10 02:02:30|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.9|1707.6|3
1604973760000|2020-11-10 02:02:40|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|3
1604973780000|2020-11-10 02:03:00|1707.9|1707.6|1708.4|1708.1|1708.4|1708.1|1707.9|1707.6|9
1604973790000|2020-11-10 02:03:10|1708.6|1708.3|1708.8|1708.5|1708.8|1708.5|1708.6|1708.3|5
1604973800000|2020-11-10 02:03:20|1709.1|1708.8|1708.9|1708.6|1709.1|1708.8|1708.9|1708.6|14
1604973810000|2020-11-10 02:03:30|1709|1708.7|1708.9|1708.6|1709|1708.7|1708.9|1708.6|3
1604973820000|2020-11-10 02:03:40|||||||||1
1604973840000|2020-11-10 02:04:00|1709.1|1708.8|1709.4|1709.1|1709.4|1709.1|1709.1|1708.8|4
1604973850000|2020-11-10 02:04:10|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|2
1604973860000|2020-11-10 02:04:20|1709.2|1708.9|1709.4|1709.1|1709.4|1709.1|1709.2|1708.9|6
1604973870000|2020-11-10 02:04:30|1709.5|1709.2|1709.4|1709.1|1709.6|1709.3|1709.3|1709|21
1604973880000|2020-11-10 02:04:40|1709.3|1709|1709.1|1708.8|1709.3|1709|1709.1|1708.8|6
1604973890000|2020-11-10 02:04:50|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|1
1604973900000|2020-11-10 02:05:00|1709.2|1708.9|1709.1|1708.8|1709.2|1708.9|1709.1|1708.8|2
1604973910000|2020-11-10 02:05:10|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|3
1604973920000|2020-11-10 02:05:20|1709.4|1709.1|1709.2|1708.9|1709.4|1709.1|1709.1|1708.8|6
1604973930000|2020-11-10 02:05:30|1709.3|1709|1709.3|1709|1709.5|1709.2|1709.3|1709|14
1604973940000|2020-11-10 02:05:40|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1604973950000|2020-11-10 02:05:50|1709.1|1708.8|1708.9|1708.6|1709.1|1708.8|1708.9|1708.6|4
1604973960000|2020-11-10 02:06:00|1709.1|1708.8|1709|1708.7|1709.2|1708.9|1709|1708.7|4
1604973970000|2020-11-10 02:06:10|1709.1|1708.8|1708.9|1708.6|1709.1|1708.8|1708.9|1708.6|5
1604973980000|2020-11-10 02:06:20|||||||||2
1604973990000|2020-11-10 02:06:30|1709.1|1708.8|1709.2|1708.9|1709.2|1708.9|1709.1|1708.8|3
1604974020000|2020-11-10 02:07:00|1708.8|1708.5|1708.6|1708.3|1708.8|1708.5|1708.6|1708.3|4
1604974030000|2020-11-10 02:07:10|1708.5|1708.2|1708.3|1708|1708.6|1708.3|1708.2|1707.9|9
1604974040000|2020-11-10 02:07:20|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.8|1707.5|11
1604974050000|2020-11-10 02:07:30|1708|1707.7|1707.9|1707.6|1708|1707.7|1707.9|1707.6|3
1604974060000|2020-11-10 02:07:40|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1
1604974070000|2020-11-10 02:07:50|1708.3|1708|1708.1|1707.8|1708.4|1708.1|1708.1|1707.8|4
1604974090000|2020-11-10 02:08:10|1708.3|1708|1708.1|1707.8|1708.3|1708|1708.1|1707.8|2
1604974100000|2020-11-10 02:08:20|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1604974120000|2020-11-10 02:08:40|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|5
1604974130000|2020-11-10 02:08:50|1708.5|1708.2|1708.9|1708.6|1708.9|1708.6|1708.5|1708.2|10
1604974140000|2020-11-10 02:09:00|||||||||2
1604974170000|2020-11-10 02:09:30|1708.8|1708.5|1708.9|1708.6|1708.9|1708.6|1708.8|1708.5|3
1604974180000|2020-11-10 02:09:40|1708.8|1708.5|1709.1|1708.8|1709.1|1708.8|1708.8|1708.5|7
1604974190000|2020-11-10 02:09:50|1709.3|1709|1709.5|1709.2|1709.7|1709.4|1709.2|1708.9|12
1604974200000|2020-11-10 02:10:00|1709.7|1709.4|1709.8|1709.5|1709.8|1709.5|1709.7|1709.4|2
1604974210000|2020-11-10 02:10:10|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1604974220000|2020-11-10 02:10:20|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1
1604974230000|2020-11-10 02:10:30|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|1
1604974250000|2020-11-10 02:10:50|1709.4|1709.1|1709.1|1708.8|1709.4|1709.1|1709.1|1708.8|6
1604974260000|2020-11-10 02:11:00|1709|1708.7|1708.9|1708.6|1709|1708.7|1708.8|1708.5|11
1604974280000|2020-11-10 02:11:20|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|2
1604974290000|2020-11-10 02:11:30|1708.8|1708.5|1708.7|1708.4|1708.8|1708.5|1708.7|1708.4|4
1604974300000|2020-11-10 02:11:40|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1604974310000|2020-11-10 02:11:50|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1604974320000|2020-11-10 02:12:00|1708.3|1708|1708.4|1708.1|1708.4|1708.1|1708.3|1708|9
1604974330000|2020-11-10 02:12:10|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|4
1604974350000|2020-11-10 02:12:30|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1
1604974390000|2020-11-10 02:13:10|1708.1|1707.8|1708|1707.7|1708.1|1707.8|1707.9|1707.6|4
1604974400000|2020-11-10 02:13:20|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|6
1604974410000|2020-11-10 02:13:30|1708|1707.7|1708.1|1707.8|1708.1|1707.8|1707.9|1707.6|4
1604974420000|2020-11-10 02:13:40|||||||||6
1604974430000|2020-11-10 02:13:50|1708|1707.7|1708.1|1707.8|1708.1|1707.8|1707.9|1707.6|13
1604974440000|2020-11-10 02:14:00|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1604974450000|2020-11-10 02:14:10|||||||||1
1604974460000|2020-11-10 02:14:20|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1
1604974470000|2020-11-10 02:14:30|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|7
1604974500000|2020-11-10 02:15:00|1707.6|1707.3|1707.9|1707.6|1707.9|1707.6|1707.6|1707.3|10
1604974510000|2020-11-10 02:15:10|1708|1707.7|1708|1707.7|1708|1707.7|1707.9|1707.6|8
1604974520000|2020-11-10 02:15:20|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|2
1604974530000|2020-11-10 02:15:30|1708.3|1708|1708.1|1707.8|1708.3|1708|1708.1|1707.8|6
1604974540000|2020-11-10 02:15:40|1708.2|1707.9|1708.4|1708.1|1708.4|1708.1|1708.1|1707.8|13
1604974550000|2020-11-10 02:15:50|1708.5|1708.2|1708.5|1708.2|1708.7|1708.4|1708.5|1708.2|21
1604974560000|2020-11-10 02:16:00|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1604974570000|2020-11-10 02:16:10|1708.5|1708.2|1708.6|1708.3|1708.6|1708.3|1708.5|1708.2|2
1604974590000|2020-11-10 02:16:30|1708.8|1708.5|1708.7|1708.4|1708.8|1708.5|1708.7|1708.4|2
1604974610000|2020-11-10 02:16:50|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1604974620000|2020-11-10 02:17:00|1709|1708.7|1709.2|1708.9|1709.2|1708.9|1709|1708.7|7
1604974630000|2020-11-10 02:17:10|1709.1|1708.8|1708.7|1708.4|1709.1|1708.8|1708.7|1708.4|9
1604974640000|2020-11-10 02:17:20|1708.6|1708.3|1708.3|1708|1708.6|1708.3|1708.3|1708|3
1604974650000|2020-11-10 02:17:30|1708.1|1707.8|1708.1|1707.8|1708.4|1708.1|1708|1707.7|11
1604974660000|2020-11-10 02:17:40|1708.3|1708|1708.2|1707.9|1708.3|1708|1708.1|1707.8|15
1604974670000|2020-11-10 02:17:50|1708.1|1707.8|1708|1707.7|1708.2|1707.9|1708|1707.7|3
1604974680000|2020-11-10 02:18:00|1708.1|1707.8|1708.5|1708.2|1708.5|1708.2|1708.1|1707.8|5
1604974700000|2020-11-10 02:18:20|||||||||6
1604974710000|2020-11-10 02:18:30|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1604974720000|2020-11-10 02:18:40|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|6
1604974730000|2020-11-10 02:18:50|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1604974740000|2020-11-10 02:19:00|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|6
1604974750000|2020-11-10 02:19:10|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1
1604974760000|2020-11-10 02:19:20|1708.7|1708.4|1708.9|1708.6|1708.9|1708.6|1708.7|1708.4|3
1604974780000|2020-11-10 02:19:40|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|9
1604974790000|2020-11-10 02:19:50|1709.1|1708.8|1709|1708.7|1709.1|1708.8|1709|1708.7|2
1604974800000|2020-11-10 02:20:00|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|2
1604974810000|2020-11-10 02:20:10|1708.5|1708.2|1708.8|1708.5|1708.8|1708.5|1708.5|1708.2|2
1604974820000|2020-11-10 02:20:20|1708.9|1708.6|1709.3|1709|1709.3|1709|1708.9|1708.6|8
1604974830000|2020-11-10 02:20:30|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1
1604974840000|2020-11-10 02:20:40|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|2
1604974850000|2020-11-10 02:20:50|1708.5|1708.2|1708.6|1708.3|1708.7|1708.4|1708.4|1708.1|19
1604974860000|2020-11-10 02:21:00|1708.8|1708.5|1708.5|1708.2|1708.9|1708.6|1708.5|1708.2|14
1604974870000|2020-11-10 02:21:10|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1604974880000|2020-11-10 02:21:20|1708.6|1708.3|1708.2|1707.9|1708.6|1708.3|1708.2|1707.9|10
1604974890000|2020-11-10 02:21:30|1708.1|1707.8|1708|1707.7|1708.1|1707.8|1707.6|1707.3|37
1604974900000|2020-11-10 02:21:40|1708.2|1707.9|1708.1|1707.8|1708.2|1707.9|1708.1|1707.8|8
1604974910000|2020-11-10 02:21:50|1707.9|1707.6|1707.7|1707.4|1707.9|1707.6|1707.7|1707.4|25
1604974920000|2020-11-10 02:22:00|1707.8|1707.5|1707.9|1707.6|1707.9|1707.6|1707.8|1707.5|8
1604974930000|2020-11-10 02:22:10|1707.7|1707.4|1707.8|1707.5|1707.9|1707.6|1707.7|1707.4|16
1604974940000|2020-11-10 02:22:20|1708.2|1707.9|1708.1|1707.8|1708.3|1708|1708.1|1707.8|11
1604974950000|2020-11-10 02:22:30|1708.3|1708|1708.6|1708.3|1708.7|1708.4|1708.3|1708|18
1604974960000|2020-11-10 02:22:40|1708.5|1708.2|1708.5|1708.2|1708.7|1708.4|1708.5|1708.2|12
1604974980000|2020-11-10 02:23:00|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1604974990000|2020-11-10 02:23:10|1708.3|1708|1708.1|1707.8|1708.3|1708|1708.1|1707.8|6
1604975000000|2020-11-10 02:23:20|||||||||2
1604975010000|2020-11-10 02:23:30|||||||||2
1604975020000|2020-11-10 02:23:40|1708|1707.7|1708|1707.7|1708.1|1707.8|1708|1707.7|6
1604975030000|2020-11-10 02:23:50|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1604975040000|2020-11-10 02:24:00|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.8|1707.5|7
1604975050000|2020-11-10 02:24:10|1707.7|1707.4|1707.5|1707.2|1707.7|1707.4|1707.4|1707.1|6
1604975060000|2020-11-10 02:24:20|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|5
1604975070000|2020-11-10 02:24:30|1707.8|1707.5|1708.1|1707.8|1708.2|1707.9|1707.8|1707.5|19
1604975080000|2020-11-10 02:24:40|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|1
1604975090000|2020-11-10 02:24:50|1708.2|1707.9|1708.1|1707.8|1708.2|1707.9|1708.1|1707.8|18
1604975100000|2020-11-10 02:25:00|1708.2|1707.9|1708.4|1708.1|1708.4|1708.1|1708.1|1707.8|10
1604975110000|2020-11-10 02:25:10|1708.3|1708|1708.7|1708.4|1708.7|1708.4|1708.3|1708|7
1604975120000|2020-11-10 02:25:20|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.7|1708.4|6
1604975130000|2020-11-10 02:25:30|1708.6|1708.3|1708.4|1708.1|1708.6|1708.3|1708.4|1708.1|3
1604975140000|2020-11-10 02:25:40|1708.1|1707.8|1708.4|1708.1|1708.4|1708.1|1708.1|1707.8|14
1604975150000|2020-11-10 02:25:50|1708.5|1708.2|1708.4|1708.1|1708.5|1708.2|1708.4|1708.1|8
1604975160000|2020-11-10 02:26:00|1708.3|1708|1708.1|1707.8|1708.3|1708|1708.1|1707.8|4
1604975170000|2020-11-10 02:26:10|1708|1707.7|1707.8|1707.5|1708|1707.7|1707.8|1707.5|8
1604975180000|2020-11-10 02:26:20|1707.7|1707.4|1707.5|1707.2|1707.7|1707.4|1707.5|1707.2|23
1604975190000|2020-11-10 02:26:30|1707.4|1707.1|1707.2|1706.9|1707.4|1707.1|1707.2|1706.9|24
1604975200000|2020-11-10 02:26:40|1707.1|1706.8|1707.3|1707|1707.3|1707|1707.1|1706.8|4
1604975210000|2020-11-10 02:26:50|||||||||2
1604975220000|2020-11-10 02:27:00|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.1|1706.8|11
1604975240000|2020-11-10 02:27:20|1707.1|1706.8|1707.2|1706.9|1707.2|1706.9|1706.8|1706.5|16
1604975250000|2020-11-10 02:27:30|1707.1|1706.8|1707.2|1706.9|1707.2|1706.9|1707.1|1706.8|5
1604975260000|2020-11-10 02:27:40|1707.3|1707|1707.2|1706.9|1707.3|1707|1707.1|1706.8|10
1604975270000|2020-11-10 02:27:50|1707.3|1707|1707.1|1706.8|1707.3|1707|1707.1|1706.8|6
1604975280000|2020-11-10 02:28:00|1707.6|1707.3|1707.4|1707.1|1707.6|1707.3|1707.4|1707.1|13
1604975290000|2020-11-10 02:28:10|1707.5|1707.2|1707.7|1707.4|1707.7|1707.4|1707.5|1707.2|7
1604975300000|2020-11-10 02:28:20|1707.9|1707.6|1707.7|1707.4|1707.9|1707.6|1707.7|1707.4|10
1604975310000|2020-11-10 02:28:30|||||||||1
1604975320000|2020-11-10 02:28:40|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|2
1604975330000|2020-11-10 02:28:50|1707.9|1707.6|1707.5|1707.2|1707.9|1707.6|1707.5|1707.2|12
1604975340000|2020-11-10 02:29:00|1707.4|1707.1|1707.3|1707|1707.4|1707.1|1707.2|1706.9|29
1604975350000|2020-11-10 02:29:10|1707.2|1706.9|1707.3|1707|1707.4|1707.1|1707.2|1706.9|18
1604975360000|2020-11-10 02:29:20|1707.4|1707.1|1707.3|1707|1707.4|1707.1|1707.2|1706.9|21
1604975370000|2020-11-10 02:29:30|1707.2|1706.9|1707.3|1707|1707.3|1707|1707.2|1706.9|7
1604975380000|2020-11-10 02:29:40|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|2
1604975390000|2020-11-10 02:29:50|1707.7|1707.4|1707.8|1707.5|1707.8|1707.5|1707.7|1707.4|4
1604975400000|2020-11-10 02:30:00|1707.7|1707.4|1708.1|1707.8|1708.1|1707.8|1707.6|1707.3|9
1604975410000|2020-11-10 02:30:10|1708.2|1707.9|1708.3|1708|1708.3|1708|1708|1707.7|11
1604975420000|2020-11-10 02:30:20|1708.5|1708.2|1708.3|1708|1708.5|1708.2|1708.3|1708|19
1604975430000|2020-11-10 02:30:30|1708.4|1708.1|1708.3|1708|1708.5|1708.2|1708.3|1708|22
1604975440000|2020-11-10 02:30:40|1708.2|1707.9|1708|1707.7|1708.2|1707.9|1708|1707.7|19
1604975450000|2020-11-10 02:30:50|1707.9|1707.6|1708|1707.7|1708|1707.7|1707.9|1707.6|6
1604975460000|2020-11-10 02:31:00|1708.1|1707.8|1708.1|1707.8|1708.2|1707.9|1708.1|1707.8|8
1604975470000|2020-11-10 02:31:10|1708.2|1707.9|1708.1|1707.8|1708.2|1707.9|1708|1707.7|4
1604975480000|2020-11-10 02:31:20|1708.2|1707.9|1708.4|1708.1|1708.4|1708.1|1708.2|1707.9|4
1604975490000|2020-11-10 02:31:30|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|2
1604975500000|2020-11-10 02:31:40|1708.4|1708.1|1708.5|1708.2|1708.5|1708.2|1708.4|1708.1|13
1604975510000|2020-11-10 02:31:50|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1604975520000|2020-11-10 02:32:00|1708.9|1708.6|1708.8|1708.5|1708.9|1708.6|1708.8|1708.5|5
1604975530000|2020-11-10 02:32:10|1708.5|1708.2|1708.3|1708|1708.5|1708.2|1708.3|1708|4
1604975540000|2020-11-10 02:32:20|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.1|1707.8|7
1604975550000|2020-11-10 02:32:30|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1604975560000|2020-11-10 02:32:40|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1604975570000|2020-11-10 02:32:50|||||||||1
1604975580000|2020-11-10 02:33:00|1708|1707.7|1707.9|1707.6|1708|1707.7|1707.9|1707.6|5
1604975590000|2020-11-10 02:33:10|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1604975600000|2020-11-10 02:33:20|1708.4|1708.1|1708.5|1708.2|1708.5|1708.2|1708.4|1708.1|3
1604975610000|2020-11-10 02:33:30|1708.7|1708.4|1708.8|1708.5|1708.8|1708.5|1708.7|1708.4|11
1604975620000|2020-11-10 02:33:40|1708.7|1708.4|1708.4|1708.1|1708.7|1708.4|1708.4|1708.1|9
1604975630000|2020-11-10 02:33:50|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|4
1604975640000|2020-11-10 02:34:00|1708.6|1708.3|1709.2|1708.9|1709.2|1708.9|1708.6|1708.3|16
1604975650000|2020-11-10 02:34:10|1709.1|1708.8|1709.1|1708.8|1709.2|1708.9|1709.1|1708.8|10
1604975660000|2020-11-10 02:34:20|1709.2|1708.9|1709|1708.7|1709.2|1708.9|1709|1708.7|2
1604975670000|2020-11-10 02:34:30|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1604975690000|2020-11-10 02:34:50|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|2
1604975700000|2020-11-10 02:35:00|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1604975710000|2020-11-10 02:35:10|1708.6|1708.3|1708.4|1708.1|1708.6|1708.3|1708.4|1708.1|5
1604975720000|2020-11-10 02:35:20|1708.1|1707.8|1708|1707.7|1708.1|1707.8|1707.9|1707.6|8
1604975730000|2020-11-10 02:35:30|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|2
1604975740000|2020-11-10 02:35:40|1708|1707.7|1708.1|1707.8|1708.1|1707.8|1708|1707.7|2
1604975750000|2020-11-10 02:35:50|1707.3|1707|1707|1706.7|1707.3|1707|1706.9|1706.6|30
1604975760000|2020-11-10 02:36:00|1706.8|1706.5|1706.2|1705.9|1706.8|1706.5|1706.1|1705.8|34
1604975770000|2020-11-10 02:36:10|1706|1705.7|1705.6|1705.3|1706.4|1706.1|1705.6|1705.3|55
1604975780000|2020-11-10 02:36:20|1705.8|1705.5|1705.6|1705.3|1705.8|1705.5|1705.6|1705.3|27
1604975790000|2020-11-10 02:36:30|1705.7|1705.4|1705.5|1705.2|1706.1|1705.8|1705.5|1705.2|22
1604975800000|2020-11-10 02:36:40|1705.6|1705.3|1705.2|1704.9|1705.8|1705.5|1705.2|1704.9|16
1604975810000|2020-11-10 02:36:50|1705.1|1704.8|1705.1|1704.8|1705.3|1705|1704.6|1704.3|28
1604975820000|2020-11-10 02:37:00|1705.3|1705|1704.9|1704.6|1705.4|1705.1|1704.9|1704.6|55
1604975830000|2020-11-10 02:37:10|1705.1|1704.8|1705.3|1705|1705.3|1705|1705.1|1704.8|4
1604975840000|2020-11-10 02:37:20|1705.4|1705.1|1705.5|1705.2|1705.5|1705.2|1705.3|1705|36
1604975850000|2020-11-10 02:37:30|1705.4|1705.1|1705.4|1705.1|1705.6|1705.3|1705.4|1705.1|10
1604975860000|2020-11-10 02:37:40|1704.9|1704.6|1704.9|1704.6|1705.1|1704.8|1704.7|1704.4|10
1604975870000|2020-11-10 02:37:50|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|1
1604975880000|2020-11-10 02:38:00|1704.9|1704.6|1704.7|1704.4|1705.1|1704.8|1704.7|1704.4|33
1604975890000|2020-11-10 02:38:10|1704.6|1704.3|1705|1704.7|1705.2|1704.9|1704.6|1704.3|15
1604975910000|2020-11-10 02:38:30|1705.3|1705|1705.3|1705|1705.4|1705.1|1705.3|1705|5
1604975930000|2020-11-10 02:38:50|1705.1|1704.8|1704.7|1704.4|1705.1|1704.8|1704.7|1704.4|5
1604975940000|2020-11-10 02:39:00|1705|1704.7|1705.1|1704.8|1705.1|1704.8|1705|1704.7|3
1604975950000|2020-11-10 02:39:10|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|2
1604975960000|2020-11-10 02:39:20|1705.3|1705|1705.3|1705|1705.3|1705|1705.3|1705|1
1604975970000|2020-11-10 02:39:30|||||||||2
1604975980000|2020-11-10 02:39:40|1705.4|1705.1|1705.3|1705|1705.4|1705.1|1705.3|1705|3
1604976000000|2020-11-10 02:40:00|1705.4|1705.1|1706|1705.7|1706|1705.7|1705.3|1705|37
1604976010000|2020-11-10 02:40:10|1706.1|1705.8|1706.3|1706|1706.4|1706.1|1706|1705.7|17
1604976020000|2020-11-10 02:40:20|1706.1|1705.8|1706|1705.7|1706.2|1705.9|1706|1705.7|24
1604976030000|2020-11-10 02:40:30|1706.1|1705.8|1705.6|1705.3|1706.1|1705.8|1705.6|1705.3|7
1604976040000|2020-11-10 02:40:40|1705.5|1705.2|1705.1|1704.8|1705.5|1705.2|1705.1|1704.8|29
1604976050000|2020-11-10 02:40:50|1705.2|1704.9|1704.9|1704.6|1705.2|1704.9|1704.9|1704.6|12
1604976060000|2020-11-10 02:41:00|||||||||1
1604976070000|2020-11-10 02:41:10|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|3
1604976090000|2020-11-10 02:41:30|1704.2|1703.9|1704|1703.7|1704.3|1704|1704|1703.7|20
1604976100000|2020-11-10 02:41:40|1703.9|1703.6|1704.1|1703.8|1704.1|1703.8|1703.9|1703.6|3
1604976110000|2020-11-10 02:41:50|||||||||1
1604976120000|2020-11-10 02:42:00|1704.3|1704|1704.1|1703.8|1704.3|1704|1704|1703.7|4
1604976130000|2020-11-10 02:42:10|||||||||1
1604976140000|2020-11-10 02:42:20|1703.9|1703.6|1704.1|1703.8|1704.1|1703.8|1703.9|1703.6|3
1604976170000|2020-11-10 02:42:50|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1604976180000|2020-11-10 02:43:00|1704.3|1704|1704.2|1703.9|1704.3|1704|1704.1|1703.8|4
1604976190000|2020-11-10 02:43:10|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|4
1604976200000|2020-11-10 02:43:20|1704.1|1703.8|1703.9|1703.6|1704.1|1703.8|1703.9|1703.6|2
1604976210000|2020-11-10 02:43:30|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|3
1604976220000|2020-11-10 02:43:40|1703.7|1703.4|1704|1703.7|1704|1703.7|1703.7|1703.4|5
1604976230000|2020-11-10 02:43:50|1703.8|1703.5|1703.9|1703.6|1703.9|1703.6|1703.8|1703.5|2
1604976240000|2020-11-10 02:44:00|1703.7|1703.4|1703.8|1703.5|1703.8|1703.5|1703.5|1703.2|23
1604976250000|2020-11-10 02:44:10|1703.7|1703.4|1703.5|1703.2|1703.7|1703.4|1703.4|1703.1|12
1604976260000|2020-11-10 02:44:20|1703.7|1703.4|1703.6|1703.3|1703.7|1703.4|1703.5|1703.2|7
1604976290000|2020-11-10 02:44:50|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|6
1604976310000|2020-11-10 02:45:10|1704.1|1703.8|1704.4|1704.1|1704.4|1704.1|1704.1|1703.8|19
1604976330000|2020-11-10 02:45:30|1704.1|1703.8|1703.7|1703.4|1704.1|1703.8|1703.7|1703.4|5
1604976340000|2020-11-10 02:45:40|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1604976350000|2020-11-10 02:45:50|1703.9|1703.6|1704.1|1703.8|1704.1|1703.8|1703.9|1703.6|4
1604976360000|2020-11-10 02:46:00|1704|1703.7|1703.9|1703.6|1704.1|1703.8|1703.9|1703.6|19
1604976370000|2020-11-10 02:46:10|1703.6|1703.3|1703.5|1703.2|1703.6|1703.3|1703.5|1703.2|9
1604976380000|2020-11-10 02:46:20|1703.4|1703.1|1703.4|1703.1|1703.5|1703.2|1703.4|1703.1|14
1604976390000|2020-11-10 02:46:30|1703.3|1703|1703.4|1703.1|1703.4|1703.1|1703.3|1703|21
1604976400000|2020-11-10 02:46:40|1703.5|1703.2|1703.6|1703.3|1703.6|1703.3|1703.5|1703.2|8
1604976410000|2020-11-10 02:46:50|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1604976420000|2020-11-10 02:47:00|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|5
1604976430000|2020-11-10 02:47:10|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|2
1604976440000|2020-11-10 02:47:20|1703.5|1703.2|1703.4|1703.1|1703.5|1703.2|1703.3|1703|7
1604976450000|2020-11-10 02:47:30|1703.6|1703.3|1703.8|1703.5|1703.8|1703.5|1703.6|1703.3|9
1604976460000|2020-11-10 02:47:40|1703.7|1703.4|1703.6|1703.3|1703.7|1703.4|1703.6|1703.3|3
1604976470000|2020-11-10 02:47:50|||||||||1
1604976490000|2020-11-10 02:48:10|1703.3|1703|1703|1702.7|1703.3|1703|1703|1702.7|65
1604976500000|2020-11-10 02:48:20|1703.1|1702.8|1703.2|1702.9|1703.3|1703|1703.1|1702.8|29
1604976510000|2020-11-10 02:48:30|1703.1|1702.8|1703.4|1703.1|1703.4|1703.1|1703.1|1702.8|7
1604976530000|2020-11-10 02:48:50|1703.5|1703.2|1703.8|1703.5|1703.8|1703.5|1703.4|1703.1|7
1604976540000|2020-11-10 02:49:00|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1
1604976550000|2020-11-10 02:49:10|1704.2|1703.9|1704.3|1704|1704.3|1704|1704.2|1703.9|11
1604976560000|2020-11-10 02:49:20|||||||||2
1604976580000|2020-11-10 02:49:40|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1
1604976590000|2020-11-10 02:49:50|1704.2|1703.9|1704.5|1704.2|1704.5|1704.2|1704.2|1703.9|7
1604976600000|2020-11-10 02:50:00|1704.2|1703.9|1704.9|1704.6|1704.9|1704.6|1704.2|1703.9|7
1604976610000|2020-11-10 02:50:10|1704.8|1704.5|1704.6|1704.3|1704.8|1704.5|1704.6|1704.3|3
1604976620000|2020-11-10 02:50:20|||||||||3
1604976630000|2020-11-10 02:50:30|1704.4|1704.1|1704.9|1704.6|1704.9|1704.6|1704.4|1704.1|3
1604976640000|2020-11-10 02:50:40|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|15
1604976650000|2020-11-10 02:50:50|1704.8|1704.5|1705.1|1704.8|1705.1|1704.8|1704.8|1704.5|5
1604976660000|2020-11-10 02:51:00|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1
1604976670000|2020-11-10 02:51:10|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|2
1604976680000|2020-11-10 02:51:20|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|2
1604976690000|2020-11-10 02:51:30|||||||||1
1604976700000|2020-11-10 02:51:40|1704.9|1704.6|1704.7|1704.4|1704.9|1704.6|1704.7|1704.4|3
1604976710000|2020-11-10 02:51:50|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|3
1604976720000|2020-11-10 02:52:00|1704.7|1704.4|1704.3|1704|1704.9|1704.6|1704.3|1704|10
1604976730000|2020-11-10 02:52:10|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.3|1704|8
1604976740000|2020-11-10 02:52:20|1704.2|1703.9|1703.9|1703.6|1704.3|1704|1703.9|1703.6|16
1604976750000|2020-11-10 02:52:30|1704|1703.7|1703.9|1703.6|1704.1|1703.8|1703.9|1703.6|5
1604976760000|2020-11-10 02:52:40|1703.8|1703.5|1703.9|1703.6|1703.9|1703.6|1703.8|1703.5|7
1604976770000|2020-11-10 02:52:50|1704|1703.7|1703.7|1703.4|1704|1703.7|1703.7|1703.4|10
1604976780000|2020-11-10 02:53:00|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|2
1604976790000|2020-11-10 02:53:10|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1604976800000|2020-11-10 02:53:20|1703.5|1703.2|1702.9|1702.6|1703.5|1703.2|1702.9|1702.6|42
1604976810000|2020-11-10 02:53:30|1703|1702.7|1703.3|1703|1703.3|1703|1703|1702.7|13
1604976820000|2020-11-10 02:53:40|1703.4|1703.1|1703.2|1702.9|1703.4|1703.1|1703.2|1702.9|9
1604976830000|2020-11-10 02:53:50|1703|1702.7|1702.7|1702.4|1703|1702.7|1702.5|1702.2|24
1604976840000|2020-11-10 02:54:00|1702.4|1702.1|1702.6|1702.3|1702.6|1702.3|1702.4|1702.1|11
1604976850000|2020-11-10 02:54:10|1702.4|1702.1|1700.6|1700.3|1702.4|1702.1|1700.6|1700.3|52
1604976860000|2020-11-10 02:54:20|1700.8|1700.5|1701.1|1700.8|1701.1|1700.8|1700.3|1700|26
1604976870000|2020-11-10 02:54:30|1700.8|1700.5|1700.7|1700.4|1700.8|1700.5|1700.4|1700.1|12
1604976880000|2020-11-10 02:54:40|1700.2|1699.9|1700.4|1700.1|1700.4|1700.1|1700|1699.7|29
1604976890000|2020-11-10 02:54:50|1700.5|1700.2|1700.5|1700.2|1700.8|1700.5|1700.5|1700.2|23
1604976900000|2020-11-10 02:55:00|1700.6|1700.3|1700.7|1700.4|1700.9|1700.6|1700.4|1700.1|10
1604976910000|2020-11-10 02:55:10|1700.2|1699.9|1700.1|1699.8|1700.2|1699.9|1700.1|1699.8|4
1604976920000|2020-11-10 02:55:20|1699.9|1699.6|1699.7|1699.4|1699.9|1699.6|1699.7|1699.4|3
1604976930000|2020-11-10 02:55:30|1699.8|1699.5|1699.7|1699.4|1699.8|1699.5|1699.7|1699.4|14
1604976940000|2020-11-10 02:55:40|1699.4|1699.1|1699.7|1699.4|1699.7|1699.4|1699.4|1699.1|8
1604976950000|2020-11-10 02:55:50|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|3
1604976960000|2020-11-10 02:56:00|1698.9|1698.6|1698.2|1697.9|1698.9|1698.6|1698.2|1697.9|22
1604976970000|2020-11-10 02:56:10|1698|1697.7|1698.4|1698.1|1698.5|1698.2|1698|1697.7|10
1604976980000|2020-11-10 02:56:20|1698.2|1697.9|1699|1698.7|1699.2|1698.9|1698.2|1697.9|33
1604976990000|2020-11-10 02:56:30|1699.1|1698.8|1699.3|1699|1699.3|1699|1699.1|1698.8|7
1604977000000|2020-11-10 02:56:40|1699.4|1699.1|1699.3|1699|1699.4|1699.1|1699.3|1699|5
1604977010000|2020-11-10 02:56:50|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|4
1604977020000|2020-11-10 02:57:00|1699.3|1699|1698.9|1698.6|1699.4|1699.1|1698.9|1698.6|6
1604977030000|2020-11-10 02:57:10|1698.5|1698.2|1698.4|1698.1|1698.5|1698.2|1698.2|1697.9|13
1604977050000|2020-11-10 02:57:30|1698.9|1698.6|1698.7|1698.4|1698.9|1698.6|1698.7|1698.4|4
1604977060000|2020-11-10 02:57:40|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|7
1604977070000|2020-11-10 02:57:50|1698.5|1698.2|1698.7|1698.4|1698.7|1698.4|1698.5|1698.2|5
1604977080000|2020-11-10 02:58:00|1698.5|1698.2|1698.8|1698.5|1698.8|1698.5|1698.5|1698.2|5
1604977090000|2020-11-10 02:58:10|1699.1|1698.8|1698.5|1698.2|1699.1|1698.8|1698.5|1698.2|6
1604977100000|2020-11-10 02:58:20|1698.7|1698.4|1698.5|1698.2|1698.7|1698.4|1698.5|1698.2|2
1604977110000|2020-11-10 02:58:30|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|7
1604977120000|2020-11-10 02:58:40|1698.1|1697.8|1697.7|1697.4|1698.3|1698|1697.7|1697.4|20
1604977130000|2020-11-10 02:58:50|1697.8|1697.5|1697.9|1697.6|1697.9|1697.6|1697.5|1697.2|10
1604977140000|2020-11-10 02:59:00|1697.8|1697.5|1697.7|1697.4|1697.9|1697.6|1697.7|1697.4|9
1604977150000|2020-11-10 02:59:10|1697.9|1697.6|1698.1|1697.8|1698.3|1698|1697.7|1697.4|20
1604977160000|2020-11-10 02:59:20|1698.2|1697.9|1697.7|1697.4|1698.2|1697.9|1697.7|1697.4|7
1604977170000|2020-11-10 02:59:30|1697.6|1697.3|1697.5|1697.2|1697.6|1697.3|1697.5|1697.2|6
1604977180000|2020-11-10 02:59:40|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|1697.1|1696.8|10
1604977190000|2020-11-10 02:59:50|1697.1|1696.8|1697.1|1696.8|1697.4|1697.1|1697.1|1696.8|8
1604977200000|2020-11-10 03:00:00|1696.9|1696.6|1696.7|1696.4|1696.9|1696.6|1696.7|1696.4|15
1604977210000|2020-11-10 03:00:10|1697.3|1697|1697.2|1696.9|1697.3|1697|1697.2|1696.9|27
1604977220000|2020-11-10 03:00:20|||||||||2
1604977230000|2020-11-10 03:00:30|1697|1696.7|1697.1|1696.8|1697.1|1696.8|1696.9|1696.6|7
1604977240000|2020-11-10 03:00:40|1697.4|1697.1|1697.9|1697.6|1697.9|1697.6|1697.4|1697.1|20
1604977250000|2020-11-10 03:00:50|1698|1697.7|1698.1|1697.8|1698.5|1698.2|1698|1697.7|69
1604977260000|2020-11-10 03:01:00|1698|1697.7|1697.3|1697|1698|1697.7|1697.2|1696.9|15
1604977270000|2020-11-10 03:01:10|1697.1|1696.8|1698|1697.7|1698|1697.7|1697.1|1696.8|17
1604977280000|2020-11-10 03:01:20|1698.2|1697.9|1698.7|1698.4|1698.7|1698.4|1698.2|1697.9|13
1604977290000|2020-11-10 03:01:30|1698.4|1698.1|1699.1|1698.8|1699.1|1698.8|1698.4|1698.1|10
1604977300000|2020-11-10 03:01:40|1698.8|1698.5|1699.3|1699|1699.3|1699|1698.8|1698.5|12
1604977310000|2020-11-10 03:01:50|1699.4|1699.1|1699.1|1698.8|1699.4|1699.1|1699.1|1698.8|27
1604977320000|2020-11-10 03:02:00|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|4
1604977330000|2020-11-10 03:02:10|1699.9|1699.6|1699.8|1699.5|1700.1|1699.8|1699.8|1699.5|52
1604977340000|2020-11-10 03:02:20|1699.7|1699.4|1699.6|1699.3|1700|1699.7|1699.6|1699.3|26
1604977350000|2020-11-10 03:02:30|1699.8|1699.5|1699.9|1699.6|1700|1699.7|1699.8|1699.5|9
1604977360000|2020-11-10 03:02:40|1699.6|1699.3|1700|1699.7|1700.6|1700.3|1699.6|1699.3|55
1604977370000|2020-11-10 03:02:50|1700.1|1699.8|1699.6|1699.3|1700.3|1700|1699.5|1699.2|27
1604977380000|2020-11-10 03:03:00|1699.7|1699.4|1699.4|1699.1|1699.8|1699.5|1699.2|1698.9|12
1604977390000|2020-11-10 03:03:10|1699.3|1699|1698.5|1698.2|1699.3|1699|1698.5|1698.2|14
1604977400000|2020-11-10 03:03:20|1698.6|1698.3|1698.7|1698.4|1698.8|1698.5|1698.4|1698.1|11
1604977410000|2020-11-10 03:03:30|1698.9|1698.6|1698.5|1698.2|1698.9|1698.6|1698.4|1698.1|7
1604977420000|2020-11-10 03:03:40|1698.3|1698|1698.3|1698|1698.3|1698|1698.3|1698|3
1604977430000|2020-11-10 03:03:50|1698.1|1697.8|1698.1|1697.8|1698.2|1697.9|1698.1|1697.8|6
1604977440000|2020-11-10 03:04:00|1697.9|1697.6|1698.4|1698.1|1698.4|1698.1|1697.9|1697.6|5
1604977450000|2020-11-10 03:04:10|1698.5|1698.2|1698.5|1698.2|1698.6|1698.3|1698.5|1698.2|3
1604977460000|2020-11-10 03:04:20|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|4
1604977470000|2020-11-10 03:04:30|1698.7|1698.4|1698.6|1698.3|1698.9|1698.6|1698.6|1698.3|17
1604977480000|2020-11-10 03:04:40|||||||||1
1604977490000|2020-11-10 03:04:50|1698.2|1697.9|1698.4|1698.1|1698.4|1698.1|1698.2|1697.9|9
1604977500000|2020-11-10 03:05:00|1698.6|1698.3|1699.1|1698.8|1699.3|1699|1698.6|1698.3|64
1604977510000|2020-11-10 03:05:10|1698.9|1698.6|1698.8|1698.5|1699.2|1698.9|1698.7|1698.4|25
1604977520000|2020-11-10 03:05:20|||||||||1
1604977540000|2020-11-10 03:05:40|1698.9|1698.6|1699.4|1699.1|1699.4|1699.1|1698.9|1698.6|5
1604977550000|2020-11-10 03:05:50|1699|1698.7|1699.2|1698.9|1699.2|1698.9|1699|1698.7|4
1604977560000|2020-11-10 03:06:00|1699|1698.7|1698.7|1698.4|1699|1698.7|1698.7|1698.4|4
1604977570000|2020-11-10 03:06:10|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1
1604977580000|2020-11-10 03:06:20|1699|1698.7|1699.3|1699|1699.3|1699|1699|1698.7|7
1604977590000|2020-11-10 03:06:30|||||||||1
1604977600000|2020-11-10 03:06:40|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1
1604977610000|2020-11-10 03:06:50|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1
1604977620000|2020-11-10 03:07:00|||||||||1
1604977630000|2020-11-10 03:07:10|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|1
1604977640000|2020-11-10 03:07:20|1699.5|1699.2|1699.5|1699.2|1699.6|1699.3|1699.5|1699.2|5
1604977660000|2020-11-10 03:07:40|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|4
1604977670000|2020-11-10 03:07:50|1699.5|1699.2|1699.7|1699.4|1699.8|1699.5|1699.3|1699|13
1604977680000|2020-11-10 03:08:00|1699.6|1699.3|1699.5|1699.2|1699.6|1699.3|1699.4|1699.1|12
1604977700000|2020-11-10 03:08:20|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|1
1604977710000|2020-11-10 03:08:30|1699.2|1698.9|1699.5|1699.2|1699.7|1699.4|1699.1|1698.8|19
1604977720000|2020-11-10 03:08:40|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|1699.2|1698.9|4
1604977730000|2020-11-10 03:08:50|1699.2|1698.9|1699.3|1699|1699.3|1699|1699.1|1698.8|4
1604977740000|2020-11-10 03:09:00|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|3
1604977750000|2020-11-10 03:09:10|1699.4|1699.1|1699.3|1699|1699.4|1699.1|1699.3|1699|5
1604977770000|2020-11-10 03:09:30|||||||||1
1604977780000|2020-11-10 03:09:40|1699.1|1698.8|1699.2|1698.9|1699.2|1698.9|1699.1|1698.8|16
1604977790000|2020-11-10 03:09:50|||||||||1
1604977800000|2020-11-10 03:10:00|1699.4|1699.1|1699.7|1699.4|1699.7|1699.4|1699.4|1699.1|6
1604977810000|2020-11-10 03:10:10|1700|1699.7|1699.6|1699.3|1700|1699.7|1699.6|1699.3|7
1604977820000|2020-11-10 03:10:20|1699.3|1699|1699.2|1698.9|1699.4|1699.1|1699.1|1698.8|44
1604977830000|2020-11-10 03:10:30|1699.1|1698.8|1698.9|1698.6|1699.2|1698.9|1698.9|1698.6|36
1604977840000|2020-11-10 03:10:40|1699.2|1698.9|1699.1|1698.8|1699.2|1698.9|1698.9|1698.6|16
1604977850000|2020-11-10 03:10:50|1699.2|1698.9|1699.3|1699|1699.3|1699|1699.2|1698.9|3
1604977860000|2020-11-10 03:11:00|||||||||1
1604977870000|2020-11-10 03:11:10|1699.2|1698.9|1699|1698.7|1699.2|1698.9|1699|1698.7|3
1604977880000|2020-11-10 03:11:20|1699.1|1698.8|1698.8|1698.5|1699.1|1698.8|1698.8|1698.5|14
1604977890000|2020-11-10 03:11:30|||||||||1
1604977910000|2020-11-10 03:11:50|1698.6|1698.3|1699|1698.7|1699|1698.7|1698.6|1698.3|32
1604977920000|2020-11-10 03:12:00|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|4
1604977930000|2020-11-10 03:12:10|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1
1604977940000|2020-11-10 03:12:20|1699.2|1698.9|1698.9|1698.6|1699.3|1699|1698.9|1698.6|10
1604977950000|2020-11-10 03:12:30|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1
1604977960000|2020-11-10 03:12:40|1699.4|1699.1|1699.5|1699.2|1699.5|1699.2|1699.4|1699.1|6
1604977970000|2020-11-10 03:12:50|1699.6|1699.3|1699.9|1699.6|1700|1699.7|1699.6|1699.3|8
1604977980000|2020-11-10 03:13:00|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|1
1604977990000|2020-11-10 03:13:10|1700.7|1700.4|1700.9|1700.6|1700.9|1700.6|1700.6|1700.3|10
1604978000000|2020-11-10 03:13:20|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|4
1604978010000|2020-11-10 03:13:30|1700.6|1700.3|1700.1|1699.8|1700.6|1700.3|1700.1|1699.8|18
1604978020000|2020-11-10 03:13:40|1700|1699.7|1700|1699.7|1700.2|1699.9|1699.8|1699.5|10
1604978030000|2020-11-10 03:13:50|1700.3|1700|1700|1699.7|1700.3|1700|1700|1699.7|5
1604978040000|2020-11-10 03:14:00|1700.2|1699.9|1700.4|1700.1|1700.5|1700.2|1700.2|1699.9|6
1604978060000|2020-11-10 03:14:20|1700.3|1700|1700.2|1699.9|1700.3|1700|1700.2|1699.9|3
1604978070000|2020-11-10 03:14:30|1700.3|1700|1700.2|1699.9|1700.3|1700|1700.2|1699.9|8
1604978080000|2020-11-10 03:14:40|1700.5|1700.2|1700.6|1700.3|1700.6|1700.3|1700.5|1700.2|2
1604978090000|2020-11-10 03:14:50|||||||||1
1604978100000|2020-11-10 03:15:00|1700.7|1700.4|1700.8|1700.5|1700.8|1700.5|1700.7|1700.4|5
1604978110000|2020-11-10 03:15:10|1700.9|1700.6|1701|1700.7|1701|1700.7|1700.9|1700.6|4
1604978120000|2020-11-10 03:15:20|1700.6|1700.3|1700.5|1700.2|1700.7|1700.4|1700.5|1700.2|10
1604978130000|2020-11-10 03:15:30|1700.6|1700.3|1700.8|1700.5|1700.8|1700.5|1700.6|1700.3|15
1604978140000|2020-11-10 03:15:40|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1
1604978150000|2020-11-10 03:15:50|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|1
1604978160000|2020-11-10 03:16:00|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1
1604978170000|2020-11-10 03:16:10|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1
1604978180000|2020-11-10 03:16:20|1700.6|1700.3|1700.4|1700.1|1700.7|1700.4|1700.4|1700.1|39
1604978190000|2020-11-10 03:16:30|1700.5|1700.2|1699.9|1699.6|1700.5|1700.2|1699.7|1699.4|33
1604978200000|2020-11-10 03:16:40|1699.8|1699.5|1699.4|1699.1|1699.8|1699.5|1699.4|1699.1|24
1604978210000|2020-11-10 03:16:50|1699.5|1699.2|1699.6|1699.3|1700|1699.7|1699.5|1699.2|40
1604978220000|2020-11-10 03:17:00|1700|1699.7|1699.7|1699.4|1700.1|1699.8|1699.7|1699.4|14
1604978230000|2020-11-10 03:17:10|1699.9|1699.6|1699.4|1699.1|1699.9|1699.6|1699.4|1699.1|7
1604978240000|2020-11-10 03:17:20|1699.7|1699.4|1699.8|1699.5|1699.8|1699.5|1699.5|1699.2|26
1604978250000|2020-11-10 03:17:30|1699.9|1699.6|1700.3|1700|1700.3|1700|1699.9|1699.6|5
1604978260000|2020-11-10 03:17:40|1700.2|1699.9|1699.7|1699.4|1700.2|1699.9|1699.7|1699.4|8
1604978270000|2020-11-10 03:17:50|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|2
1604978280000|2020-11-10 03:18:00|1699.9|1699.6|1699.8|1699.5|1699.9|1699.6|1699.8|1699.5|2
1604978290000|2020-11-10 03:18:10|1699.5|1699.2|1699.3|1699|1699.5|1699.2|1699.3|1699|11
1604978300000|2020-11-10 03:18:20|1699.6|1699.3|1699.5|1699.2|1699.6|1699.3|1699.3|1699|13
1604978310000|2020-11-10 03:18:30|1699.4|1699.1|1699.7|1699.4|1699.7|1699.4|1699.4|1699.1|3
1604978320000|2020-11-10 03:18:40|||||||||2
1604978330000|2020-11-10 03:18:50|1699.5|1699.2|1699.7|1699.4|1699.7|1699.4|1699.5|1699.2|2
1604978340000|2020-11-10 03:19:00|1699.5|1699.2|1699.3|1699|1699.5|1699.2|1699.3|1699|3
1604978350000|2020-11-10 03:19:10|1699.1|1698.8|1698.8|1698.5|1699.1|1698.8|1698.5|1698.2|22
1604978360000|2020-11-10 03:19:20|1699|1698.7|1699.4|1699.1|1699.6|1699.3|1699|1698.7|11
1604978370000|2020-11-10 03:19:30|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1
1604978380000|2020-11-10 03:19:40|1699|1698.7|1699.3|1699|1699.3|1699|1699|1698.7|5
1604978390000|2020-11-10 03:19:50|1699.7|1699.4|1699.7|1699.4|1699.8|1699.5|1699.5|1699.2|8
1604978400000|2020-11-10 03:20:00|1699.5|1699.2|1700|1699.7|1700|1699.7|1699.5|1699.2|4
1604978410000|2020-11-10 03:20:10|1700.1|1699.8|1700.1|1699.8|1700.3|1700|1700|1699.7|13
1604978420000|2020-11-10 03:20:20|1700.2|1699.9|1700.4|1700.1|1700.4|1700.1|1700.1|1699.8|9
1604978430000|2020-11-10 03:20:30|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|1700.3|1700|13
1604978440000|2020-11-10 03:20:40|1700.6|1700.3|1700.6|1700.3|1700.8|1700.5|1700.5|1700.2|10
1604978450000|2020-11-10 03:20:50|||||||||2
1604978460000|2020-11-10 03:21:00|1700.4|1700.1|1700.8|1700.5|1700.9|1700.6|1700.4|1700.1|14
1604978470000|2020-11-10 03:21:10|1700.5|1700.2|1700.4|1700.1|1700.5|1700.2|1700.4|1700.1|2
1604978480000|2020-11-10 03:21:20|1700.6|1700.3|1700.5|1700.2|1700.8|1700.5|1700.5|1700.2|5
1604978490000|2020-11-10 03:21:30|1700.6|1700.3|1700.7|1700.4|1700.7|1700.4|1700.6|1700.3|2
1604978500000|2020-11-10 03:21:40|1700.8|1700.5|1700.9|1700.6|1700.9|1700.6|1700.7|1700.4|5
1604978510000|2020-11-10 03:21:50|1700.7|1700.4|1700.8|1700.5|1700.8|1700.5|1700.7|1700.4|2
1604978540000|2020-11-10 03:22:20|1700.4|1700.1|1700.4|1700.1|1700.4|1700.1|1700.4|1700.1|1
1604978550000|2020-11-10 03:22:30|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1
1604978560000|2020-11-10 03:22:40|1700.5|1700.2|1700|1699.7|1700.5|1700.2|1700|1699.7|12
1604978580000|2020-11-10 03:23:00|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|2
1604978600000|2020-11-10 03:23:20|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|4
1604978610000|2020-11-10 03:23:30|1700.4|1700.1|1700.1|1699.8|1700.4|1700.1|1700.1|1699.8|6
1604978620000|2020-11-10 03:23:40|1699.9|1699.6|1699.5|1699.2|1700.1|1699.8|1699.5|1699.2|12
1604978630000|2020-11-10 03:23:50|1699.6|1699.3|1699.7|1699.4|1699.7|1699.4|1699.5|1699.2|5
1604978640000|2020-11-10 03:24:00|1699.8|1699.5|1699.7|1699.4|1699.8|1699.5|1699.5|1699.2|5
1604978650000|2020-11-10 03:24:10|1699.6|1699.3|1700|1699.7|1700|1699.7|1699.6|1699.3|5
1604978660000|2020-11-10 03:24:20|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|2
1604978680000|2020-11-10 03:24:40|1699.7|1699.4|1699.3|1699|1699.7|1699.4|1699.3|1699|4
1604978690000|2020-11-10 03:24:50|1699.6|1699.3|1699.2|1698.9|1699.6|1699.3|1699.2|1698.9|3
1604978700000|2020-11-10 03:25:00|1699.1|1698.8|1699.2|1698.9|1699.2|1698.9|1698.9|1698.6|9
1604978710000|2020-11-10 03:25:10|1699.1|1698.8|1698.9|1698.6|1699.1|1698.8|1698.9|1698.6|3
1604978720000|2020-11-10 03:25:20|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.5|1698.2|3
1604978730000|2020-11-10 03:25:30|1698.5|1698.2|1698.7|1698.4|1698.7|1698.4|1698.5|1698.2|2
1604978740000|2020-11-10 03:25:40|1698.9|1698.6|1698.8|1698.5|1698.9|1698.6|1698.8|1698.5|4
1604978750000|2020-11-10 03:25:50|1699|1698.7|1699|1698.7|1699|1698.7|1699|1698.7|2
1604978760000|2020-11-10 03:26:00|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1699|1698.7|4
1604978770000|2020-11-10 03:26:10|1699.3|1699|1699.5|1699.2|1699.5|1699.2|1699.3|1699|3
1604978780000|2020-11-10 03:26:20|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|1
1604978790000|2020-11-10 03:26:30|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1
1604978800000|2020-11-10 03:26:40|1699.5|1699.2|1699.7|1699.4|1699.7|1699.4|1699.4|1699.1|4
1604978810000|2020-11-10 03:26:50|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|2
1604978820000|2020-11-10 03:27:00|1699.7|1699.4|1700|1699.7|1700|1699.7|1699.7|1699.4|2
1604978830000|2020-11-10 03:27:10|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|2
1604978840000|2020-11-10 03:27:20|1699.9|1699.6|1699.7|1699.4|1699.9|1699.6|1699.7|1699.4|2
1604978850000|2020-11-10 03:27:30|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|2
1604978860000|2020-11-10 03:27:40|||||||||1
1604978890000|2020-11-10 03:28:10|1700.1|1699.8|1699.9|1699.6|1700.1|1699.8|1699.9|1699.6|3
1604978900000|2020-11-10 03:28:20|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1
1604978920000|2020-11-10 03:28:40|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|2
1604978930000|2020-11-10 03:28:50|1699.8|1699.5|1699.7|1699.4|1699.8|1699.5|1699.7|1699.4|4
1604978970000|2020-11-10 03:29:30|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|1
1604978980000|2020-11-10 03:29:40|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|2
1604979000000|2020-11-10 03:30:00|1699.5|1699.2|1699.6|1699.3|1699.6|1699.3|1699.3|1699|7
1604979010000|2020-11-10 03:30:10|1699.5|1699.2|1699.8|1699.5|1700|1699.7|1699.5|1699.2|13
1604979020000|2020-11-10 03:30:20|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|11
1604979030000|2020-11-10 03:30:30|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1
1604979040000|2020-11-10 03:30:40|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1
1604979050000|2020-11-10 03:30:50|1699.6|1699.3|1700.1|1699.8|1700.1|1699.8|1699.6|1699.3|6
1604979060000|2020-11-10 03:31:00|1700.2|1699.9|1700|1699.7|1700.2|1699.9|1700|1699.7|3
1604979070000|2020-11-10 03:31:10|||||||||1
1604979080000|2020-11-10 03:31:20|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1
1604979090000|2020-11-10 03:31:30|1699.5|1699.2|1699.4|1699.1|1699.5|1699.2|1699.4|1699.1|3
1604979100000|2020-11-10 03:31:40|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|1699.1|1698.8|2
1604979110000|2020-11-10 03:31:50|1699.3|1699|1699.4|1699.1|1699.4|1699.1|1699.3|1699|4
1604979120000|2020-11-10 03:32:00|1699.1|1698.8|1698.9|1698.6|1699.1|1698.8|1698.8|1698.5|6
1604979130000|2020-11-10 03:32:10|1699.2|1698.9|1699|1698.7|1699.2|1698.9|1699|1698.7|4
1604979140000|2020-11-10 03:32:20|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|3
1604979150000|2020-11-10 03:32:30|1699.1|1698.8|1699.4|1699.1|1699.4|1699.1|1699.1|1698.8|5
1604979160000|2020-11-10 03:32:40|1699.5|1699.2|1699.4|1699.1|1699.5|1699.2|1699.4|1699.1|5
1604979180000|2020-11-10 03:33:00|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|3
1604979190000|2020-11-10 03:33:10|1699.2|1698.9|1699.1|1698.8|1699.2|1698.9|1699.1|1698.8|2
1604979200000|2020-11-10 03:33:20|1699.2|1698.9|1699.3|1699|1699.3|1699|1699.2|1698.9|4
1604979210000|2020-11-10 03:33:30|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1
1604979220000|2020-11-10 03:33:40|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|2
1604979230000|2020-11-10 03:33:50|1699|1698.7|1698.9|1698.6|1699|1698.7|1698.8|1698.5|4
1604979240000|2020-11-10 03:34:00|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|3
1604979250000|2020-11-10 03:34:10|1698.5|1698.2|1698.3|1698|1698.5|1698.2|1698.2|1697.9|6
1604979260000|2020-11-10 03:34:20|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1
1604979270000|2020-11-10 03:34:30|1698.4|1698.1|1698.2|1697.9|1698.4|1698.1|1698.2|1697.9|3
1604979300000|2020-11-10 03:35:00|1698.1|1697.8|1698.1|1697.8|1698.1|1697.8|1698.1|1697.8|2
1604979310000|2020-11-10 03:35:10|||||||||4
1604979320000|2020-11-10 03:35:20|1698.2|1697.9|1698.4|1698.1|1698.4|1698.1|1698.1|1697.8|6
1604979340000|2020-11-10 03:35:40|||||||||1
1604979360000|2020-11-10 03:36:00|1698.5|1698.2|1698.4|1698.1|1698.5|1698.2|1698.4|1698.1|3
1604979370000|2020-11-10 03:36:10|||||||||1
1604979380000|2020-11-10 03:36:20|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|2
1604979390000|2020-11-10 03:36:30|1697.9|1697.6|1697.9|1697.6|1697.9|1697.6|1697.9|1697.6|2
1604979400000|2020-11-10 03:36:40|1698|1697.7|1697.8|1697.5|1698|1697.7|1697.8|1697.5|4
1604979410000|2020-11-10 03:36:50|1697.7|1697.4|1697.8|1697.5|1698|1697.7|1697.7|1697.4|14
1604979420000|2020-11-10 03:37:00|1697.7|1697.4|1695.9|1695.6|1697.7|1697.4|1695.9|1695.6|53
1604979430000|2020-11-10 03:37:10|1696|1695.7|1695.2|1694.9|1696|1695.7|1694.6|1694.3|78
1604979440000|2020-11-10 03:37:20|1695|1694.7|1694.9|1694.6|1695|1694.7|1694.6|1694.3|10
1604979450000|2020-11-10 03:37:30|1695|1694.7|1695.3|1695|1695.3|1695|1695|1694.7|6
1604979460000|2020-11-10 03:37:40|1695|1694.7|1694.7|1694.4|1695|1694.7|1694.7|1694.4|7
1604979470000|2020-11-10 03:37:50|1694.6|1694.3|1694.5|1694.2|1694.6|1694.3|1694.3|1694|18
1604979480000|2020-11-10 03:38:00|1694.6|1694.3|1694.9|1694.6|1694.9|1694.6|1694.6|1694.3|10
1604979490000|2020-11-10 03:38:10|1694.5|1694.2|1694.4|1694.1|1694.5|1694.2|1693.5|1693.2|74
1604979500000|2020-11-10 03:38:20|1694.5|1694.2|1694.7|1694.4|1694.9|1694.6|1694.5|1694.2|14
1604979510000|2020-11-10 03:38:30|1694.4|1694.1|1694.5|1694.2|1694.6|1694.3|1694.4|1694.1|6
1604979520000|2020-11-10 03:38:40|1694|1693.7|1694.6|1694.3|1694.6|1694.3|1694|1693.7|14
1604979530000|2020-11-10 03:38:50|1694.7|1694.4|1694.7|1694.4|1694.7|1694.4|1694.6|1694.3|4
1604979540000|2020-11-10 03:39:00|1694.8|1694.5|1694.8|1694.5|1694.8|1694.5|1694.5|1694.2|6
1604979550000|2020-11-10 03:39:10|1694.6|1694.3|1695|1694.7|1695|1694.7|1694.6|1694.3|9
1604979560000|2020-11-10 03:39:20|1695.1|1694.8|1695.3|1695|1695.6|1695.3|1695.1|1694.8|22
1604979570000|2020-11-10 03:39:30|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|13
1604979580000|2020-11-10 03:39:40|1695.7|1695.4|1695.5|1695.2|1695.7|1695.4|1695.5|1695.2|8
1604979590000|2020-11-10 03:39:50|1695.1|1694.8|1695.5|1695.2|1695.5|1695.2|1695.1|1694.8|5
1604979600000|2020-11-10 03:40:00|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.7|1695.4|4
1604979610000|2020-11-10 03:40:10|1695.7|1695.4|1695.7|1695.4|1695.7|1695.4|1695.7|1695.4|2
1604979620000|2020-11-10 03:40:20|1695.9|1695.6|1695.9|1695.6|1696.2|1695.9|1695.9|1695.6|14
1604979630000|2020-11-10 03:40:30|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|9
1604979640000|2020-11-10 03:40:40|1695.6|1695.3|1695.9|1695.6|1695.9|1695.6|1695.6|1695.3|2
1604979650000|2020-11-10 03:40:50|1695.7|1695.4|1695.7|1695.4|1695.9|1695.6|1695.7|1695.4|6
1604979660000|2020-11-10 03:41:00|1695.8|1695.5|1695.9|1695.6|1695.9|1695.6|1695.8|1695.5|5
1604979670000|2020-11-10 03:41:10|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1
1604979680000|2020-11-10 03:41:20|1695.7|1695.4|1695.9|1695.6|1696.2|1695.9|1695.7|1695.4|7
1604979690000|2020-11-10 03:41:30|1696.1|1695.8|1696.2|1695.9|1696.6|1696.3|1696|1695.7|18
1604979700000|2020-11-10 03:41:40|1696.3|1696|1696.4|1696.1|1696.4|1696.1|1696.3|1696|7
1604979710000|2020-11-10 03:41:50|1696.5|1696.2|1696.4|1696.1|1696.5|1696.2|1696.4|1696.1|2
1604979720000|2020-11-10 03:42:00|1696.6|1696.3|1696.5|1696.2|1696.6|1696.3|1696.5|1696.2|2
1604979730000|2020-11-10 03:42:10|1696.6|1696.3|1696.7|1696.4|1696.7|1696.4|1696.6|1696.3|8
1604979740000|2020-11-10 03:42:20|1696.6|1696.3|1696.4|1696.1|1696.6|1696.3|1696.4|1696.1|6
1604979750000|2020-11-10 03:42:30|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|2
1604979760000|2020-11-10 03:42:40|1696.7|1696.4|1696.8|1696.5|1696.8|1696.5|1696.7|1696.4|3
1604979770000|2020-11-10 03:42:50|1696.9|1696.6|1696.9|1696.6|1697|1696.7|1696.9|1696.6|9
1604979780000|2020-11-10 03:43:00|1696.8|1696.5|1696.9|1696.6|1696.9|1696.6|1696.8|1696.5|7
1604979790000|2020-11-10 03:43:10|1697.1|1696.8|1697.2|1696.9|1697.2|1696.9|1697|1696.7|16
1604979800000|2020-11-10 03:43:20|1697.4|1697.1|1697.6|1697.3|1697.8|1697.5|1697.3|1697|22
1604979810000|2020-11-10 03:43:30|1697.5|1697.2|1697.2|1696.9|1697.7|1697.4|1697.2|1696.9|13
1604979820000|2020-11-10 03:43:40|1697.3|1697|1697.1|1696.8|1697.5|1697.2|1697.1|1696.8|29
1604979830000|2020-11-10 03:43:50|1697|1696.7|1697|1696.7|1697.2|1696.9|1696.9|1696.6|21
1604979840000|2020-11-10 03:44:00|1697.2|1696.9|1697|1696.7|1697.5|1697.2|1697|1696.7|33
1604979850000|2020-11-10 03:44:10|1697.3|1697|1697|1696.7|1697.3|1697|1697|1696.7|12
1604979860000|2020-11-10 03:44:20|1697.1|1696.8|1697.5|1697.2|1697.6|1697.3|1697.1|1696.8|9
1604979870000|2020-11-10 03:44:30|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|2
1604979880000|2020-11-10 03:44:40|1697.3|1697|1697.2|1696.9|1697.3|1697|1697.2|1696.9|3
1604979890000|2020-11-10 03:44:50|1697.3|1697|1697.3|1697|1697.5|1697.2|1697.3|1697|3
1604979900000|2020-11-10 03:45:00|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|2
1604979910000|2020-11-10 03:45:10|1697.4|1697.1|1697.5|1697.2|1697.5|1697.2|1697.4|1697.1|3
1604979920000|2020-11-10 03:45:20|1697.7|1697.4|1697.7|1697.4|1697.7|1697.4|1697.7|1697.4|10
1604979930000|2020-11-10 03:45:30|1697.6|1697.3|1697.3|1697|1697.7|1697.4|1697.3|1697|4
1604979940000|2020-11-10 03:45:40|1697.6|1697.3|1697.6|1697.3|1697.6|1697.3|1697.6|1697.3|1
1604979950000|2020-11-10 03:45:50|1697.3|1697|1697.3|1697|1697.3|1697|1697.3|1697|1
1604979960000|2020-11-10 03:46:00|1697.1|1696.8|1697.1|1696.8|1697.3|1697|1697|1696.7|13
1604979970000|2020-11-10 03:46:10|1696.8|1696.5|1697.1|1696.8|1697.1|1696.8|1696.8|1696.5|3
1604979980000|2020-11-10 03:46:20|1697.3|1697|1697.1|1696.8|1697.3|1697|1697.1|1696.8|4
1604979990000|2020-11-10 03:46:30|1697.3|1697|1697.3|1697|1697.3|1697|1697.3|1697|4
1604980000000|2020-11-10 03:46:40|1697.1|1696.8|1697.5|1697.2|1697.5|1697.2|1697.1|1696.8|13
1604980010000|2020-11-10 03:46:50|1697.6|1697.3|1697.4|1697.1|1697.6|1697.3|1697.4|1697.1|8
1604980020000|2020-11-10 03:47:00|1697.3|1697|1696.9|1696.6|1697.3|1697|1696.9|1696.6|13
1604980030000|2020-11-10 03:47:10|1697|1696.7|1697.3|1697|1697.3|1697|1697|1696.7|10
1604980040000|2020-11-10 03:47:20|1697.1|1696.8|1697.2|1696.9|1697.3|1697|1697.1|1696.8|18
1604980050000|2020-11-10 03:47:30|1697|1696.7|1696.8|1696.5|1697|1696.7|1696.8|1696.5|9
1604980060000|2020-11-10 03:47:40|1696.7|1696.4|1696.5|1696.2|1696.9|1696.6|1696.5|1696.2|47
1604980070000|2020-11-10 03:47:50|1696.7|1696.4|1697.1|1696.8|1697.1|1696.8|1696.7|1696.4|11
1604980080000|2020-11-10 03:48:00|1697.2|1696.9|1697|1696.7|1697.2|1696.9|1697|1696.7|5
1604980090000|2020-11-10 03:48:10|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1
1604980100000|2020-11-10 03:48:20|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|1696.5|1696.2|10
1604980110000|2020-11-10 03:48:30|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1696.2|1695.9|32
1604980120000|2020-11-10 03:48:40|1696.7|1696.4|1696.5|1696.2|1696.7|1696.4|1696.5|1696.2|7
1604980130000|2020-11-10 03:48:50|1696.6|1696.3|1697.1|1696.8|1697.1|1696.8|1696.6|1696.3|20
1604980140000|2020-11-10 03:49:00|1697|1696.7|1697.1|1696.8|1697.2|1696.9|1696.8|1696.5|7
1604980150000|2020-11-10 03:49:10|1697|1696.7|1696.9|1696.6|1697|1696.7|1696.9|1696.6|4
1604980160000|2020-11-10 03:49:20|1696.7|1696.4|1696.6|1696.3|1696.7|1696.4|1696.5|1696.2|12
1604980170000|2020-11-10 03:49:30|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1
1604980180000|2020-11-10 03:49:40|1696.9|1696.6|1697.1|1696.8|1697.3|1697|1696.9|1696.6|19
1604980190000|2020-11-10 03:49:50|1697.3|1697|1697.4|1697.1|1697.4|1697.1|1697.3|1697|4
1604980200000|2020-11-10 03:50:00|1697.5|1697.2|1697.5|1697.2|1697.7|1697.4|1697.5|1697.2|11
1604980210000|2020-11-10 03:50:10|1697.6|1697.3|1697.3|1697|1697.7|1697.4|1697.3|1697|48
1604980220000|2020-11-10 03:50:20|1697.4|1697.1|1697.1|1696.8|1697.4|1697.1|1697.1|1696.8|7
1604980230000|2020-11-10 03:50:30|1697|1696.7|1696.8|1696.5|1697.1|1696.8|1696.7|1696.4|27
1604980240000|2020-11-10 03:50:40|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|2
1604980250000|2020-11-10 03:50:50|1696.6|1696.3|1696.4|1696.1|1696.6|1696.3|1695.9|1695.6|31
1604980260000|2020-11-10 03:51:00|1696.5|1696.2|1696.4|1696.1|1696.6|1696.3|1696.2|1695.9|7
1604980270000|2020-11-10 03:51:10|1696.5|1696.2|1696.6|1696.3|1696.6|1696.3|1696.4|1696.1|8
1604980280000|2020-11-10 03:51:20|1696.7|1696.4|1696.8|1696.5|1696.8|1696.5|1696.7|1696.4|2
1604980290000|2020-11-10 03:51:30|1697|1696.7|1697.1|1696.8|1697.3|1697|1697|1696.7|6
1604980300000|2020-11-10 03:51:40|1697.3|1697|1697.6|1697.3|1697.7|1697.4|1697.3|1697|5
1604980310000|2020-11-10 03:51:50|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.2|1696.9|10
1604980320000|2020-11-10 03:52:00|1697.6|1697.3|1697.9|1697.6|1697.9|1697.6|1697.4|1697.1|14
1604980330000|2020-11-10 03:52:10|1697.8|1697.5|1697.7|1697.4|1697.9|1697.6|1697.5|1697.2|5
1604980340000|2020-11-10 03:52:20|1697.5|1697.2|1697.3|1697|1697.6|1697.3|1697.2|1696.9|6
1604980360000|2020-11-10 03:52:40|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1
1604980370000|2020-11-10 03:52:50|1697.3|1697|1697.3|1697|1697.3|1697|1697.2|1696.9|3
1604980380000|2020-11-10 03:53:00|1697.2|1696.9|1697|1696.7|1697.2|1696.9|1697|1696.7|2
1604980390000|2020-11-10 03:53:10|1696.7|1696.4|1697.1|1696.8|1697.1|1696.8|1696.7|1696.4|4
1604980400000|2020-11-10 03:53:20|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1
1604980410000|2020-11-10 03:53:30|||||||||1
1604980420000|2020-11-10 03:53:40|||||||||3
1604980430000|2020-11-10 03:53:50|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|2
1604980440000|2020-11-10 03:54:00|1697.1|1696.8|1697.4|1697.1|1697.4|1697.1|1697.1|1696.8|5
1604980450000|2020-11-10 03:54:10|1697.3|1697|1697.5|1697.2|1697.5|1697.2|1697.3|1697|2
1604980460000|2020-11-10 03:54:20|1697.3|1697|1697.3|1697|1697.3|1697|1697.3|1697|3
1604980470000|2020-11-10 03:54:30|1697.4|1697.1|1697.5|1697.2|1697.5|1697.2|1697.2|1696.9|13
1604980480000|2020-11-10 03:54:40|1697.6|1697.3|1697.6|1697.3|1697.7|1697.4|1697.6|1697.3|16
1604980490000|2020-11-10 03:54:50|1697.5|1697.2|1697.3|1697|1697.8|1697.5|1697.3|1697|28
1604980500000|2020-11-10 03:55:00|1697.2|1696.9|1697.3|1697|1697.5|1697.2|1697.1|1696.8|22
1604980510000|2020-11-10 03:55:10|1697.1|1696.8|1697.1|1696.8|1697.3|1697|1696.8|1696.5|24
1604980520000|2020-11-10 03:55:20|1697|1696.7|1696.6|1696.3|1697|1696.7|1696.6|1696.3|6
1604980530000|2020-11-10 03:55:30|1696.4|1696.1|1696.4|1696.1|1696.5|1696.2|1696.2|1695.9|6
1604980540000|2020-11-10 03:55:40|1696.2|1695.9|1696.1|1695.8|1696.2|1695.9|1696.1|1695.8|3
1604980550000|2020-11-10 03:55:50|1696.2|1695.9|1696.4|1696.1|1696.4|1696.1|1696.2|1695.9|3
1604980560000|2020-11-10 03:56:00|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|1
1604980570000|2020-11-10 03:56:10|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1
1604980580000|2020-11-10 03:56:20|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|3
1604980590000|2020-11-10 03:56:30|1696.6|1696.3|1697|1696.7|1697|1696.7|1696.6|1696.3|6
1604980600000|2020-11-10 03:56:40|1697.1|1696.8|1697.1|1696.8|1697.1|1696.8|1697.1|1696.8|1
1604980610000|2020-11-10 03:56:50|1697.2|1696.9|1696.7|1696.4|1697.2|1696.9|1696.7|1696.4|8
1604980620000|2020-11-10 03:57:00|1697|1696.7|1696.7|1696.4|1697.1|1696.8|1696.6|1696.3|17
1604980630000|2020-11-10 03:57:10|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1696.6|1696.3|19
1604980640000|2020-11-10 03:57:20|1697|1696.7|1697.5|1697.2|1697.5|1697.2|1697|1696.7|6
1604980650000|2020-11-10 03:57:30|1697.6|1697.3|1697.5|1697.2|1697.6|1697.3|1697.5|1697.2|2
1604980660000|2020-11-10 03:57:40|1697.6|1697.3|1697.8|1697.5|1697.8|1697.5|1697.6|1697.3|2
1604980670000|2020-11-10 03:57:50|1697.9|1697.6|1697.7|1697.4|1697.9|1697.6|1697.7|1697.4|4
1604980680000|2020-11-10 03:58:00|1698.2|1697.9|1698.3|1698|1698.4|1698.1|1698.1|1697.8|6
1604980690000|2020-11-10 03:58:10|1698.4|1698.1|1698.3|1698|1698.4|1698.1|1698.1|1697.8|5
1604980700000|2020-11-10 03:58:20|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1
1604980710000|2020-11-10 03:58:30|||||||||1
1604980720000|2020-11-10 03:58:40|1697.9|1697.6|1697.8|1697.5|1697.9|1697.6|1697.8|1697.5|2
1604980730000|2020-11-10 03:58:50|1697.9|1697.6|1698.3|1698|1698.3|1698|1697.9|1697.6|4
1604980740000|2020-11-10 03:59:00|1698.4|1698.1|1698.3|1698|1698.4|1698.1|1698.3|1698|2
1604980750000|2020-11-10 03:59:10|1698.4|1698.1|1698.5|1698.2|1698.5|1698.2|1698.3|1698|3
1604980760000|2020-11-10 03:59:20|1698.3|1698|1698.3|1698|1698.3|1698|1698.3|1698|1
1604980770000|2020-11-10 03:59:30|1698|1697.7|1697.9|1697.6|1698|1697.7|1697.9|1697.6|3
1604980780000|2020-11-10 03:59:40|1698|1697.7|1698|1697.7|1698|1697.7|1698|1697.7|1
1604980790000|2020-11-10 03:59:50|1697.7|1697.4|1697.7|1697.4|1697.7|1697.4|1697.7|1697.4|4
1604980800000|2020-11-10 04:00:00|1698|1697.7|1697.6|1697.3|1698|1697.7|1697.6|1697.3|4
1604980810000|2020-11-10 04:00:10|1697.7|1697.4|1698.2|1697.9|1698.2|1697.9|1697.7|1697.4|8
1604980820000|2020-11-10 04:00:20|1698.6|1698.3|1698.4|1698.1|1698.6|1698.3|1698.3|1698|5
1604980840000|2020-11-10 04:00:40|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1
1604980850000|2020-11-10 04:00:50|1698.4|1698.1|1698.3|1698|1698.5|1698.2|1698.3|1698|6
1604980860000|2020-11-10 04:01:00|||||||||3
1604980870000|2020-11-10 04:01:10|1698.4|1698.1|1698.5|1698.2|1698.5|1698.2|1698.4|1698.1|2
1604980880000|2020-11-10 04:01:20|1698.6|1698.3|1698.7|1698.4|1698.8|1698.5|1698.5|1698.2|11
1604980900000|2020-11-10 04:01:40|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1
1604980910000|2020-11-10 04:01:50|1698.3|1698|1698.3|1698|1698.3|1698|1698.3|1698|1
1604980920000|2020-11-10 04:02:00|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|2
1604980930000|2020-11-10 04:02:10|1698.6|1698.3|1698.6|1698.3|1698.8|1698.5|1698.6|1698.3|13
1604980940000|2020-11-10 04:02:20|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1
1604980950000|2020-11-10 04:02:30|1698.7|1698.4|1698.3|1698|1698.7|1698.4|1698.3|1698|2
1604980960000|2020-11-10 04:02:40|1698.6|1698.3|1698.7|1698.4|1698.7|1698.4|1698.6|1698.3|8
1604980970000|2020-11-10 04:02:50|1698.4|1698.1|1698.4|1698.1|1698.4|1698.1|1698.3|1698|3
1604980980000|2020-11-10 04:03:00|1698.3|1698|1698.1|1697.8|1698.3|1698|1698.1|1697.8|4
1604980990000|2020-11-10 04:03:10|1698|1697.7|1698|1697.7|1698|1697.7|1698|1697.7|2
1604981000000|2020-11-10 04:03:20|1698.3|1698|1698|1697.7|1698.3|1698|1698|1697.7|4
1604981010000|2020-11-10 04:03:30|1697.9|1697.6|1697.9|1697.6|1698|1697.7|1697.9|1697.6|5
1604981020000|2020-11-10 04:03:40|1697.8|1697.5|1697.7|1697.4|1697.8|1697.5|1697.7|1697.4|5
1604981030000|2020-11-10 04:03:50|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|2
1604981040000|2020-11-10 04:04:00|1697.7|1697.4|1697.4|1697.1|1697.8|1697.5|1697.4|1697.1|9
1604981050000|2020-11-10 04:04:10|1697.6|1697.3|1697.4|1697.1|1697.6|1697.3|1697.2|1696.9|9
1604981060000|2020-11-10 04:04:20|1697.5|1697.2|1697.7|1697.4|1697.8|1697.5|1697.5|1697.2|7
1604981070000|2020-11-10 04:04:30|1697.6|1697.3|1698|1697.7|1698|1697.7|1697.6|1697.3|7
1604981080000|2020-11-10 04:04:40|1698.1|1697.8|1697.6|1697.3|1698.2|1697.9|1697.6|1697.3|9
1604981090000|2020-11-10 04:04:50|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|1697.3|1697|3
1604981100000|2020-11-10 04:05:00|1697.2|1696.9|1697.4|1697.1|1697.4|1697.1|1697.2|1696.9|4
1604981110000|2020-11-10 04:05:10|1697.1|1696.8|1697.1|1696.8|1697.2|1696.9|1697|1696.7|9
1604981120000|2020-11-10 04:05:20|1697.2|1696.9|1697.1|1696.8|1697.2|1696.9|1697|1696.7|7
1604981130000|2020-11-10 04:05:30|||||||||1
1604981140000|2020-11-10 04:05:40|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1
1604981150000|2020-11-10 04:05:50|1697.1|1696.8|1697.2|1696.9|1697.2|1696.9|1697.1|1696.8|2
1604981160000|2020-11-10 04:06:00|1697.1|1696.8|1696.6|1696.3|1697.1|1696.8|1696.6|1696.3|8
1604981170000|2020-11-10 04:06:10|1696.5|1696.2|1696.6|1696.3|1696.6|1696.3|1696.3|1696|5
1604981190000|2020-11-10 04:06:30|1696.5|1696.2|1696.2|1695.9|1696.5|1696.2|1696.2|1695.9|6
1604981200000|2020-11-10 04:06:40|1696.5|1696.2|1696.2|1695.9|1696.5|1696.2|1696.2|1695.9|4
1604981220000|2020-11-10 04:07:00|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|1
1604981230000|2020-11-10 04:07:10|1696.3|1696|1696.7|1696.4|1696.7|1696.4|1696.3|1696|7
1604981240000|2020-11-10 04:07:20|1696.8|1696.5|1696.8|1696.5|1696.9|1696.6|1696.8|1696.5|5
1604981250000|2020-11-10 04:07:30|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|2
1604981260000|2020-11-10 04:07:40|1696.8|1696.5|1696.9|1696.6|1696.9|1696.6|1696.8|1696.5|2
1604981270000|2020-11-10 04:07:50|1696.6|1696.3|1696.4|1696.1|1696.7|1696.4|1696.4|1696.1|11
1604981280000|2020-11-10 04:08:00|1696.6|1696.3|1696.4|1696.1|1696.6|1696.3|1696.4|1696.1|2
1604981290000|2020-11-10 04:08:10|1696.1|1695.8|1696.1|1695.8|1696.1|1695.8|1696.1|1695.8|4
1604981310000|2020-11-10 04:08:30|1696|1695.7|1695.6|1695.3|1696|1695.7|1695.4|1695.1|24
1604981320000|2020-11-10 04:08:40|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|2
1604981330000|2020-11-10 04:08:50|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|1695|1694.7|4
1604981340000|2020-11-10 04:09:00|1695|1694.7|1695|1694.7|1695|1694.7|1694.8|1694.5|9
1604981350000|2020-11-10 04:09:10|1694.9|1694.6|1694.7|1694.4|1694.9|1694.6|1694.7|1694.4|11
1604981360000|2020-11-10 04:09:20|1695|1694.7|1695.4|1695.1|1695.6|1695.3|1695|1694.7|19
1604981370000|2020-11-10 04:09:30|1695.5|1695.2|1695.4|1695.1|1695.5|1695.2|1695.4|1695.1|3
1604981380000|2020-11-10 04:09:40|||||||||3
1604981390000|2020-11-10 04:09:50|1695.7|1695.4|1695.6|1695.3|1695.8|1695.5|1695.6|1695.3|7
1604981410000|2020-11-10 04:10:10|1696.1|1695.8|1696|1695.7|1696.1|1695.8|1696|1695.7|6
1604981430000|2020-11-10 04:10:30|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|1
1604981440000|2020-11-10 04:10:40|1696.3|1696|1696.4|1696.1|1696.4|1696.1|1696.3|1696|2
1604981460000|2020-11-10 04:11:00|1696.3|1696|1696|1695.7|1696.3|1696|1696|1695.7|2
1604981470000|2020-11-10 04:11:10|||||||||2
1604981480000|2020-11-10 04:11:20|1695.7|1695.4|1695.7|1695.4|1695.8|1695.5|1695.7|1695.4|8
1604981500000|2020-11-10 04:11:40|1695.6|1695.3|1695.2|1694.9|1695.6|1695.3|1695|1694.7|23
1604981510000|2020-11-10 04:11:50|1695.1|1694.8|1695.4|1695.1|1695.5|1695.2|1695.1|1694.8|5
1604981520000|2020-11-10 04:12:00|1695.6|1695.3|1695.7|1695.4|1695.8|1695.5|1695.4|1695.1|8
1604981530000|2020-11-10 04:12:10|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|2
1604981540000|2020-11-10 04:12:20|1695|1694.7|1695|1694.7|1695|1694.7|1695|1694.7|4
1604981550000|2020-11-10 04:12:30|1695.2|1694.9|1695|1694.7|1695.2|1694.9|1695|1694.7|9
1604981560000|2020-11-10 04:12:40|||||||||1
1604981570000|2020-11-10 04:12:50|1695.2|1694.9|1695.6|1695.3|1695.6|1695.3|1695.2|1694.9|14
1604981580000|2020-11-10 04:13:00|1695.5|1695.2|1695.4|1695.1|1695.6|1695.3|1695.4|1695.1|5
1604981590000|2020-11-10 04:13:10|1695.3|1695|1695.2|1694.9|1695.3|1695|1695.1|1694.8|4
1604981600000|2020-11-10 04:13:20|1695.1|1694.8|1694.9|1694.6|1695.1|1694.8|1694.9|1694.6|5
1604981610000|2020-11-10 04:13:30|1695.1|1694.8|1695.2|1694.9|1695.2|1694.9|1695.1|1694.8|2
1604981630000|2020-11-10 04:13:50|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|6
1604981640000|2020-11-10 04:14:00|1695.6|1695.3|1695.6|1695.3|1695.8|1695.5|1695.4|1695.1|7
1604981650000|2020-11-10 04:14:10|1695.8|1695.5|1696|1695.7|1696|1695.7|1695.8|1695.5|15
1604981660000|2020-11-10 04:14:20|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1
1604981670000|2020-11-10 04:14:30|1695.9|1695.6|1695.9|1695.6|1695.9|1695.6|1695.9|1695.6|1
1604981680000|2020-11-10 04:14:40|1696|1695.7|1695.8|1695.5|1696|1695.7|1695.8|1695.5|7
1604981690000|2020-11-10 04:14:50|1695.7|1695.4|1695.6|1695.3|1695.7|1695.4|1695.6|1695.3|3
1604981700000|2020-11-10 04:15:00|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|2
1604981710000|2020-11-10 04:15:10|1695.6|1695.3|1695.8|1695.5|1695.8|1695.5|1695.5|1695.2|4
1604981720000|2020-11-10 04:15:20|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|1695.2|1694.9|9
1604981730000|2020-11-10 04:15:30|1695.3|1695|1695.3|1695|1695.3|1695|1695.2|1694.9|6
1604981740000|2020-11-10 04:15:40|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|2
1604981750000|2020-11-10 04:15:50|1695|1694.7|1694.9|1694.6|1695|1694.7|1694.9|1694.6|6
1604981760000|2020-11-10 04:16:00|1695|1694.7|1695|1694.7|1695|1694.7|1695|1694.7|2
1604981770000|2020-11-10 04:16:10|1694.9|1694.6|1694.8|1694.5|1694.9|1694.6|1694.7|1694.4|3
1604981780000|2020-11-10 04:16:20|1694.9|1694.6|1695|1694.7|1695|1694.7|1694.9|1694.6|6
1604981790000|2020-11-10 04:16:30|1694.7|1694.4|1694.2|1693.9|1694.7|1694.4|1694.1|1693.8|13
1604981800000|2020-11-10 04:16:40|1694.4|1694.1|1694.7|1694.4|1694.7|1694.4|1694.4|1694.1|2
1604981810000|2020-11-10 04:16:50|1694.6|1694.3|1694.3|1694|1694.6|1694.3|1694.3|1694|3
1604981820000|2020-11-10 04:17:00|1694.4|1694.1|1694.5|1694.2|1694.5|1694.2|1694.4|1694.1|6
1604981830000|2020-11-10 04:17:10|1694.8|1694.5|1694.7|1694.4|1694.8|1694.5|1694.5|1694.2|11
1604981840000|2020-11-10 04:17:20|1694.9|1694.6|1694.6|1694.3|1695.1|1694.8|1694.6|1694.3|12
1604981850000|2020-11-10 04:17:30|1694.3|1694|1694.1|1693.8|1694.4|1694.1|1694.1|1693.8|9
1604981860000|2020-11-10 04:17:40|1694.3|1694|1694.3|1694|1694.5|1694.2|1694.3|1694|11
1604981870000|2020-11-10 04:17:50|1694.4|1694.1|1694.5|1694.2|1694.6|1694.3|1694.4|1694.1|9
1604981880000|2020-11-10 04:18:00|1694.6|1694.3|1694.6|1694.3|1694.6|1694.3|1694.5|1694.2|3
1604981890000|2020-11-10 04:18:10|1694.5|1694.2|1694.6|1694.3|1694.6|1694.3|1694.5|1694.2|2
1604981900000|2020-11-10 04:18:20|1694.5|1694.2|1694.7|1694.4|1694.7|1694.4|1694.1|1693.8|32
1604981910000|2020-11-10 04:18:30|1694.6|1694.3|1695|1694.7|1695|1694.7|1694.6|1694.3|11
1604981920000|2020-11-10 04:18:40|1695.1|1694.8|1695.3|1695|1695.4|1695.1|1695|1694.7|8
1604981930000|2020-11-10 04:18:50|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|3
1604981940000|2020-11-10 04:19:00|1695.3|1695|1695.5|1695.2|1695.5|1695.2|1695.3|1695|2
1604981950000|2020-11-10 04:19:10|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.5|1695.2|7
1604981960000|2020-11-10 04:19:20|1696|1695.7|1695.8|1695.5|1696|1695.7|1695.8|1695.5|10
1604981970000|2020-11-10 04:19:30|1695.9|1695.6|1696.3|1696|1696.3|1696|1695.9|1695.6|6
1604981980000|2020-11-10 04:19:40|1696.2|1695.9|1696.2|1695.9|1696.6|1696.3|1696.2|1695.9|17
1604981990000|2020-11-10 04:19:50|1696.4|1696.1|1696.8|1696.5|1696.8|1696.5|1696.4|1696.1|12
1604982000000|2020-11-10 04:20:00|1696.6|1696.3|1696.2|1695.9|1696.6|1696.3|1696.2|1695.9|26
1604982010000|2020-11-10 04:20:10|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|2
1604982020000|2020-11-10 04:20:20|1696|1695.7|1696.2|1695.9|1696.2|1695.9|1696|1695.7|2
1604982030000|2020-11-10 04:20:30|1696.4|1696.1|1696.6|1696.3|1696.6|1696.3|1696.4|1696.1|7
1604982040000|2020-11-10 04:20:40|1696.9|1696.6|1697|1696.7|1697.2|1696.9|1696.7|1696.4|10
1604982050000|2020-11-10 04:20:50|1697.1|1696.8|1696.8|1696.5|1697.1|1696.8|1696.6|1696.3|10
1604982060000|2020-11-10 04:21:00|1696.9|1696.6|1697|1696.7|1697|1696.7|1696.9|1696.6|4
1604982080000|2020-11-10 04:21:20|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|1696.8|1696.5|4
1604982090000|2020-11-10 04:21:30|1696.4|1696.1|1696.3|1696|1696.6|1696.3|1696.3|1696|15
1604982100000|2020-11-10 04:21:40|1696.1|1695.8|1696.3|1696|1697|1696.7|1696.1|1695.8|28
1604982110000|2020-11-10 04:21:50|1696.2|1695.9|1696.2|1695.9|1696.4|1696.1|1696.2|1695.9|13
1604982120000|2020-11-10 04:22:00|1696.1|1695.8|1695.9|1695.6|1696.1|1695.8|1695.9|1695.6|14
1604982130000|2020-11-10 04:22:10|1696.2|1695.9|1696|1695.7|1696.2|1695.9|1696|1695.7|15
1604982140000|2020-11-10 04:22:20|1695.9|1695.6|1696|1695.7|1696|1695.7|1695.9|1695.6|3
1604982150000|2020-11-10 04:22:30|1695.8|1695.5|1695.7|1695.4|1695.8|1695.5|1695.7|1695.4|9
1604982160000|2020-11-10 04:22:40|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1
1604982170000|2020-11-10 04:22:50|1696|1695.7|1696|1695.7|1696|1695.7|1696|1695.7|3
1604982180000|2020-11-10 04:23:00|1696.2|1695.9|1695.8|1695.5|1696.2|1695.9|1695.8|1695.5|2
1604982190000|2020-11-10 04:23:10|1695.6|1695.3|1696.1|1695.8|1696.2|1695.9|1695.6|1695.3|12
1604982200000|2020-11-10 04:23:20|||||||||2
1604982210000|2020-11-10 04:23:30|1696.2|1695.9|1696.1|1695.8|1696.2|1695.9|1696.1|1695.8|2
1604982220000|2020-11-10 04:23:40|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|1696.3|1696|4
1604982230000|2020-11-10 04:23:50|1696.3|1696|1696.1|1695.8|1696.3|1696|1696.1|1695.8|8
1604982240000|2020-11-10 04:24:00|1696|1695.7|1696|1695.7|1696.1|1695.8|1695.9|1695.6|16
1604982250000|2020-11-10 04:24:10|1696.1|1695.8|1695.9|1695.6|1696.2|1695.9|1695.9|1695.6|7
1604982260000|2020-11-10 04:24:20|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|2
1604982270000|2020-11-10 04:24:30|1695.7|1695.4|1695.6|1695.3|1695.7|1695.4|1695.6|1695.3|2
1604982280000|2020-11-10 04:24:40|1695.5|1695.2|1695.5|1695.2|1695.6|1695.3|1695.4|1695.1|8
1604982300000|2020-11-10 04:25:00|1696|1695.7|1696|1695.7|1696|1695.7|1696|1695.7|1
1604982310000|2020-11-10 04:25:10|1695.8|1695.5|1695.9|1695.6|1695.9|1695.6|1695.8|1695.5|2
1604982320000|2020-11-10 04:25:20|1696.1|1695.8|1696.4|1696.1|1696.4|1696.1|1696.1|1695.8|5
1604982330000|2020-11-10 04:25:30|||||||||1
1604982340000|2020-11-10 04:25:40|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|2
1604982350000|2020-11-10 04:25:50|1696.2|1695.9|1696.3|1696|1696.3|1696|1696.2|1695.9|2
1604982360000|2020-11-10 04:26:00|1696|1695.7|1696.9|1696.6|1696.9|1696.6|1696|1695.7|36
1604982370000|2020-11-10 04:26:10|1696.7|1696.4|1696.6|1696.3|1696.7|1696.4|1696.6|1696.3|9
1604982380000|2020-11-10 04:26:20|1696.3|1696|1696.6|1696.3|1696.6|1696.3|1696.3|1696|13
1604982390000|2020-11-10 04:26:30|1697.1|1696.8|1696.6|1696.3|1697.1|1696.8|1696.6|1696.3|19
1604982400000|2020-11-10 04:26:40|1696.5|1696.2|1696.6|1696.3|1696.6|1696.3|1696.5|1696.2|5
1604982430000|2020-11-10 04:27:10|1696|1695.7|1696.1|1695.8|1696.1|1695.8|1696|1695.7|2
1604982440000|2020-11-10 04:27:20|1695.7|1695.4|1695.8|1695.5|1695.8|1695.5|1695.7|1695.4|6
1604982450000|2020-11-10 04:27:30|1695.6|1695.3|1695.8|1695.5|1695.8|1695.5|1695.6|1695.3|5
1604982460000|2020-11-10 04:27:40|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1
1604982470000|2020-11-10 04:27:50|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|3
1604982480000|2020-11-10 04:28:00|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|3
1604982490000|2020-11-10 04:28:10|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|7
1604982500000|2020-11-10 04:28:20|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|2
1604982510000|2020-11-10 04:28:30|1695.9|1695.6|1695.9|1695.6|1695.9|1695.6|1695.9|1695.6|2
1604982520000|2020-11-10 04:28:40|1695.6|1695.3|1695.5|1695.2|1695.6|1695.3|1695.5|1695.2|4
1604982530000|2020-11-10 04:28:50|1695.6|1695.3|1695.7|1695.4|1695.7|1695.4|1695.6|1695.3|4
1604982540000|2020-11-10 04:29:00|1695.9|1695.6|1696|1695.7|1696|1695.7|1695.9|1695.6|5
1604982550000|2020-11-10 04:29:10|1695.9|1695.6|1696.4|1696.1|1696.7|1696.4|1695.9|1695.6|35
1604982560000|2020-11-10 04:29:20|1696.5|1696.2|1696.8|1696.5|1696.8|1696.5|1696.5|1696.2|6
1604982570000|2020-11-10 04:29:30|1696.6|1696.3|1696.9|1696.6|1696.9|1696.6|1696.6|1696.3|4
1604982580000|2020-11-10 04:29:40|1697.1|1696.8|1697|1696.7|1697.2|1696.9|1697|1696.7|10
1604982590000|2020-11-10 04:29:50|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|2
1604982600000|2020-11-10 04:30:00|1697.5|1697.2|1697.4|1697.1|1697.5|1697.2|1697.4|1697.1|6
1604982610000|2020-11-10 04:30:10|1697.3|1697|1697.8|1697.5|1697.8|1697.5|1697.3|1697|5
1604982620000|2020-11-10 04:30:20|1697.7|1697.4|1697.4|1697.1|1697.8|1697.5|1697.4|1697.1|8
1604982640000|2020-11-10 04:30:40|1697.3|1697|1697.3|1697|1697.3|1697|1697.3|1697|1
1604982650000|2020-11-10 04:30:50|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1697.1|1696.8|5
1604982660000|2020-11-10 04:31:00|1697.1|1696.8|1697.1|1696.8|1697.1|1696.8|1697.1|1696.8|1
1604982670000|2020-11-10 04:31:10|1697.4|1697.1|1697.5|1697.2|1697.5|1697.2|1697.3|1697|3
1604982680000|2020-11-10 04:31:20|1697.6|1697.3|1697.3|1697|1697.6|1697.3|1697.3|1697|3
1604982690000|2020-11-10 04:31:30|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.4|1697.1|4
1604982700000|2020-11-10 04:31:40|1697.3|1697|1697|1696.7|1697.3|1697|1697|1696.7|7
1604982710000|2020-11-10 04:31:50|1697.1|1696.8|1696.9|1696.6|1697.1|1696.8|1696.9|1696.6|4
1604982720000|2020-11-10 04:32:00|1697|1696.7|1697.1|1696.8|1697.4|1697.1|1697|1696.7|5
1604982740000|2020-11-10 04:32:20|1697.4|1697.1|1697.7|1697.4|1697.7|1697.4|1697.4|1697.1|2
1604982750000|2020-11-10 04:32:30|1697.8|1697.5|1697.7|1697.4|1697.8|1697.5|1697.7|1697.4|2
1604982760000|2020-11-10 04:32:40|1697.6|1697.3|1697.5|1697.2|1697.6|1697.3|1697.5|1697.2|2
1604982770000|2020-11-10 04:32:50|1697.9|1697.6|1698|1697.7|1698|1697.7|1697.9|1697.6|6
1604982780000|2020-11-10 04:33:00|1697.9|1697.6|1697.7|1697.4|1698.1|1697.8|1697.6|1697.3|13
1604982790000|2020-11-10 04:33:10|1697.6|1697.3|1698|1697.7|1698|1697.7|1697.6|1697.3|9
1604982800000|2020-11-10 04:33:20|1697.9|1697.6|1698|1697.7|1698|1697.7|1697.9|1697.6|3
1604982810000|2020-11-10 04:33:30|||||||||1
1604982820000|2020-11-10 04:33:40|1698.2|1697.9|1698|1697.7|1698.2|1697.9|1698|1697.7|5
1604982830000|2020-11-10 04:33:50|1697.8|1697.5|1697.8|1697.5|1697.8|1697.5|1697.8|1697.5|5
1604982840000|2020-11-10 04:34:00|1697.7|1697.4|1697.7|1697.4|1697.8|1697.5|1697.7|1697.4|4
1604982850000|2020-11-10 04:34:10|1697.6|1697.3|1697.6|1697.3|1697.6|1697.3|1697.6|1697.3|2
1604982860000|2020-11-10 04:34:20|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|8
1604982870000|2020-11-10 04:34:30|1697.6|1697.3|1697.5|1697.2|1697.6|1697.3|1697.5|1697.2|13
1604982880000|2020-11-10 04:34:40|1697.6|1697.3|1697.6|1697.3|1697.7|1697.4|1697.6|1697.3|8
1604982890000|2020-11-10 04:34:50|1697.3|1697|1697|1696.7|1697.3|1697|1697|1696.7|9
1604982900000|2020-11-10 04:35:00|1697.1|1696.8|1696.8|1696.5|1697.1|1696.8|1696.8|1696.5|7
1604982910000|2020-11-10 04:35:10|1696.9|1696.6|1697.2|1696.9|1697.2|1696.9|1696.9|1696.6|33
1604982920000|2020-11-10 04:35:20|1697.4|1697.1|1697.3|1697|1697.5|1697.2|1697.2|1696.9|12
1604982940000|2020-11-10 04:35:40|1697|1696.7|1697|1696.7|1697|1696.7|1697|1696.7|1
1604982950000|2020-11-10 04:35:50|1696.9|1696.6|1697|1696.7|1697|1696.7|1696.9|1696.6|2
1604982980000|2020-11-10 04:36:20|1697.3|1697|1697.4|1697.1|1697.5|1697.2|1697.3|1697|4
1604982990000|2020-11-10 04:36:30|1697.5|1697.2|1697.3|1697|1697.5|1697.2|1697.3|1697|3
1604983000000|2020-11-10 04:36:40|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|2
1604983010000|2020-11-10 04:36:50|1697.3|1697|1697.2|1696.9|1697.3|1697|1697.2|1696.9|2
1604983020000|2020-11-10 04:37:00|1697.4|1697.1|1697.3|1697|1697.5|1697.2|1697.3|1697|3
1604983030000|2020-11-10 04:37:10|1697.6|1697.3|1697.6|1697.3|1697.7|1697.4|1697.6|1697.3|3
1604983040000|2020-11-10 04:37:20|1697.3|1697|1696.8|1696.5|1697.3|1697|1696.8|1696.5|17
1604983050000|2020-11-10 04:37:30|1697|1696.7|1696.8|1696.5|1697|1696.7|1696.8|1696.5|5
1604983060000|2020-11-10 04:37:40|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|1696.5|1696.2|2
1604983070000|2020-11-10 04:37:50|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|2
1604983080000|2020-11-10 04:38:00|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1
1604983090000|2020-11-10 04:38:10|1696.9|1696.6|1696.8|1696.5|1696.9|1696.6|1696.8|1696.5|3
1604983100000|2020-11-10 04:38:20|1696.6|1696.3|1696.3|1696|1696.6|1696.3|1696.3|1696|4
1604983110000|2020-11-10 04:38:30|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|1696.1|1695.8|3
1604983120000|2020-11-10 04:38:40|1696.3|1696|1696.4|1696.1|1696.4|1696.1|1696.1|1695.8|8
1604983130000|2020-11-10 04:38:50|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|1696.2|1695.9|1
1604983140000|2020-11-10 04:39:00|1696.3|1696|1696.4|1696.1|1696.4|1696.1|1696.3|1696|2
1604983150000|2020-11-10 04:39:10|1696.5|1696.2|1696.4|1696.1|1696.5|1696.2|1696.4|1696.1|4
1604983190000|2020-11-10 04:39:50|||||||||2
1604983200000|2020-11-10 04:40:00|1696.3|1696|1696.7|1696.4|1696.7|1696.4|1696.3|1696|16
1604983210000|2020-11-10 04:40:10|1696.9|1696.6|1697.1|1696.8|1697.1|1696.8|1696.9|1696.6|12
1604983220000|2020-11-10 04:40:20|1697|1696.7|1697|1696.7|1697|1696.7|1697|1696.7|3
1604983230000|2020-11-10 04:40:30|||||||||1
1604983240000|2020-11-10 04:40:40|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|1696.9|1696.6|1
1604983250000|2020-11-10 04:40:50|||||||||1
1604983260000|2020-11-10 04:41:00|1697|1696.7|1697.2|1696.9|1697.2|1696.9|1697|1696.7|3
1604983270000|2020-11-10 04:41:10|1697.1|1696.8|1697.1|1696.8|1697.1|1696.8|1697.1|1696.8|1
1604983280000|2020-11-10 04:41:20|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1
1604983290000|2020-11-10 04:41:30|1696.5|1696.2|1696.6|1696.3|1696.7|1696.4|1696.5|1696.2|8
1604983300000|2020-11-10 04:41:40|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|12
1604983310000|2020-11-10 04:41:50|1696.3|1696|1696.4|1696.1|1696.4|1696.1|1696.3|1696|4
1604983320000|2020-11-10 04:42:00|1696.3|1696|1696.1|1695.8|1696.3|1696|1696.1|1695.8|5
1604983330000|2020-11-10 04:42:10|1696.4|1696.1|1696.5|1696.2|1696.5|1696.2|1696.3|1696|3
1604983340000|2020-11-10 04:42:20|1696.3|1696|1696.3|1696|1696.3|1696|1696.2|1695.9|5
1604983350000|2020-11-10 04:42:30|1696.2|1695.9|1695.5|1695.2|1696.2|1695.9|1695.2|1694.9|36
1604983360000|2020-11-10 04:42:40|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|2
1604983370000|2020-11-10 04:42:50|1695.8|1695.5|1695.6|1695.3|1695.8|1695.5|1695.6|1695.3|3
1604983380000|2020-11-10 04:43:00|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|1695.8|1695.5|2
1604983390000|2020-11-10 04:43:10|1696.1|1695.8|1695.9|1695.6|1696.1|1695.8|1695.9|1695.6|4
1604983400000|2020-11-10 04:43:20|1695.7|1695.4|1695.2|1694.9|1695.7|1695.4|1695.2|1694.9|8
1604983410000|2020-11-10 04:43:30|1695.3|1695|1695.4|1695.1|1695.4|1695.1|1695.2|1694.9|7
1604983420000|2020-11-10 04:43:40|1695.3|1695|1695.2|1694.9|1695.5|1695.2|1695.2|1694.9|4
1604983430000|2020-11-10 04:43:50|1695.3|1695|1695.4|1695.1|1695.4|1695.1|1695.3|1695|2
1604983440000|2020-11-10 04:44:00|1695.5|1695.2|1695.5|1695.2|1695.7|1695.4|1695.5|1695.2|8
1604983450000|2020-11-10 04:44:10|1695.4|1695.1|1695.3|1695|1695.4|1695.1|1695.3|1695|2
1604983460000|2020-11-10 04:44:20|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|5
1604983470000|2020-11-10 04:44:30|1695.7|1695.4|1695.8|1695.5|1695.9|1695.6|1695.6|1695.3|9
1604983490000|2020-11-10 04:44:50|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1695.3|1695|6
1604983500000|2020-11-10 04:45:00|1695.7|1695.4|1695.9|1695.6|1695.9|1695.6|1695.6|1695.3|7
1604983510000|2020-11-10 04:45:10|1696.1|1695.8|1695.4|1695.1|1696.3|1696|1695.4|1695.1|25
1604983520000|2020-11-10 04:45:20|1695.5|1695.2|1695.4|1695.1|1695.6|1695.3|1695.3|1695|14
1604983530000|2020-11-10 04:45:30|1695.3|1695|1695.3|1695|1695.3|1695|1695.3|1695|3
1604983540000|2020-11-10 04:45:40|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|2
1604983550000|2020-11-10 04:45:50|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1
1604983560000|2020-11-10 04:46:00|1695.3|1695|1695.4|1695.1|1695.4|1695.1|1695.3|1695|2
1604983570000|2020-11-10 04:46:10|1695.5|1695.2|1695.5|1695.2|1695.6|1695.3|1695.5|1695.2|4
1604983580000|2020-11-10 04:46:20|1695.3|1695|1695.1|1694.8|1695.3|1695|1695.1|1694.8|3
1604983590000|2020-11-10 04:46:30|1695.3|1695|1695.2|1694.9|1695.4|1695.1|1695.2|1694.9|3
1604983600000|2020-11-10 04:46:40|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|1695.4|1695.1|3
1604983620000|2020-11-10 04:47:00|1695.2|1694.9|1695.4|1695.1|1695.4|1695.1|1695.2|1694.9|2
1604983630000|2020-11-10 04:47:10|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1
1604983650000|2020-11-10 04:47:30|1695|1694.7|1694.8|1694.5|1695|1694.7|1694.8|1694.5|2
1604983660000|2020-11-10 04:47:40|1694.9|1694.6|1694.1|1693.8|1694.9|1694.6|1694|1693.7|39
1604983670000|2020-11-10 04:47:50|1694.3|1694|1693.7|1693.4|1694.3|1694|1693.6|1693.3|14
1604983680000|2020-11-10 04:48:00|1693.5|1693.2|1694.2|1693.9|1694.2|1693.9|1693.5|1693.2|13
1604983690000|2020-11-10 04:48:10|1694.3|1694|1694.2|1693.9|1694.3|1694|1694.2|1693.9|3
1604983700000|2020-11-10 04:48:20|1694.6|1694.3|1694.7|1694.4|1694.8|1694.5|1694.4|1694.1|13
1604983710000|2020-11-10 04:48:30|1694.5|1694.2|1694.5|1694.2|1694.6|1694.3|1694.5|1694.2|5
1604983730000|2020-11-10 04:48:50|1694.8|1694.5|1694.8|1694.5|1695|1694.7|1694.8|1694.5|9
1604983740000|2020-11-10 04:49:00|1694.7|1694.4|1694.6|1694.3|1694.9|1694.6|1694.6|1694.3|11
1604983750000|2020-11-10 04:49:10|1694.5|1694.2|1694.5|1694.2|1694.5|1694.2|1694.5|1694.2|1
1604983760000|2020-11-10 04:49:20|1694.7|1694.4|1695.1|1694.8|1695.1|1694.8|1694.7|1694.4|5
1604983770000|2020-11-10 04:49:30|1695|1694.7|1694.8|1694.5|1695|1694.7|1694.8|1694.5|5
1604983780000|2020-11-10 04:49:40|1695.1|1694.8|1695.3|1695|1695.3|1695|1695.1|1694.8|5
1604983790000|2020-11-10 04:49:50|1695.1|1694.8|1695|1694.7|1695.1|1694.8|1694.9|1694.6|6
1604983800000|2020-11-10 04:50:00|||||||||1
1604983810000|2020-11-10 04:50:10|1695.4|1695.1|1695.4|1695.1|1695.6|1695.3|1695.2|1694.9|11
1604983820000|2020-11-10 04:50:20|1695.5|1695.2|1695.8|1695.5|1695.8|1695.5|1695.5|1695.2|4
1604983830000|2020-11-10 04:50:30|1695.7|1695.4|1695.7|1695.4|1695.7|1695.4|1695.7|1695.4|1
1604983840000|2020-11-10 04:50:40|1695.9|1695.6|1695.6|1695.3|1695.9|1695.6|1695.6|1695.3|2
1604983860000|2020-11-10 04:51:00|||||||||1
1604983870000|2020-11-10 04:51:10|||||||||1
1604983880000|2020-11-10 04:51:20|||||||||1
1604983890000|2020-11-10 04:51:30|1695.5|1695.2|1695.8|1695.5|1695.8|1695.5|1695.5|1695.2|5
1604983900000|2020-11-10 04:51:40|1695.7|1695.4|1695.8|1695.5|1695.8|1695.5|1695.6|1695.3|4
1604983910000|2020-11-10 04:51:50|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1695.6|1695.3|1
1604983920000|2020-11-10 04:52:00|1695.4|1695.1|1695.2|1694.9|1695.4|1695.1|1695.2|1694.9|2
1604983930000|2020-11-10 04:52:10|1695.3|1695|1695.3|1695|1695.3|1695|1695.3|1695|5
1604983940000|2020-11-10 04:52:20|1695.4|1695.1|1695.5|1695.2|1695.5|1695.2|1695.4|1695.1|4
1604983950000|2020-11-10 04:52:30|1695.8|1695.5|1695.7|1695.4|1695.8|1695.5|1695.7|1695.4|2
1604983960000|2020-11-10 04:52:40|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|1695.5|1695.2|3
1604983970000|2020-11-10 04:52:50|1695.6|1695.3|1695.4|1695.1|1695.7|1695.4|1695.4|1695.1|9
1604983990000|2020-11-10 04:53:10|1695.6|1695.3|1695.5|1695.2|1695.6|1695.3|1695.5|1695.2|2
1604984000000|2020-11-10 04:53:20|1695.6|1695.3|1695.6|1695.3|1695.8|1695.5|1695.6|1695.3|3
1604984010000|2020-11-10 04:53:30|||||||||1
1604984020000|2020-11-10 04:53:40|1695.8|1695.5|1695.8|1695.5|1696|1695.7|1695.8|1695.5|3
1604984040000|2020-11-10 04:54:00|1695.7|1695.4|1695.4|1695.1|1695.7|1695.4|1695.4|1695.1|4
1604984050000|2020-11-10 04:54:10|1695.2|1694.9|1695|1694.7|1695.2|1694.9|1695|1694.7|9
1604984060000|2020-11-10 04:54:20|1694.8|1694.5|1695|1694.7|1695|1694.7|1694.8|1694.5|3
1604984070000|2020-11-10 04:54:30|1694.8|1694.5|1695.2|1694.9|1695.2|1694.9|1694.8|1694.5|9
1604984080000|2020-11-10 04:54:40|1695|1694.7|1694.8|1694.5|1695|1694.7|1694.8|1694.5|3
1604984090000|2020-11-10 04:54:50|1695|1694.7|1695|1694.7|1695|1694.7|1694.8|1694.5|11
1604984100000|2020-11-10 04:55:00|1695.1|1694.8|1695.3|1695|1695.3|1695|1695.1|1694.8|6
1604984110000|2020-11-10 04:55:10|1695.2|1694.9|1695.1|1694.8|1695.4|1695.1|1695.1|1694.8|6
1604984120000|2020-11-10 04:55:20|1695|1694.7|1694.9|1694.6|1695|1694.7|1694.9|1694.6|11
1604984130000|2020-11-10 04:55:30|1695|1694.7|1695|1694.7|1695|1694.7|1695|1694.7|4
1604984140000|2020-11-10 04:55:40|1694.8|1694.5|1694.8|1694.5|1694.8|1694.5|1694.8|1694.5|2
1604984160000|2020-11-10 04:56:00|1695|1694.7|1695.1|1694.8|1695.1|1694.8|1695|1694.7|2
1604984180000|2020-11-10 04:56:20|1694.9|1694.6|1694.5|1694.2|1695|1694.7|1694.5|1694.2|12
1604984200000|2020-11-10 04:56:40|1694.4|1694.1|1694.4|1694.1|1694.4|1694.1|1694.4|1694.1|2
1604984210000|2020-11-10 04:56:50|1694.3|1694|1693.9|1693.6|1694.3|1694|1693.9|1693.6|4
1604984220000|2020-11-10 04:57:00|1694.1|1693.8|1694.1|1693.8|1694.1|1693.8|1694.1|1693.8|2
1604984240000|2020-11-10 04:57:20|1693.9|1693.6|1693.8|1693.5|1693.9|1693.6|1693.7|1693.4|7
1604984250000|2020-11-10 04:57:30|1693.9|1693.6|1694.1|1693.8|1694.1|1693.8|1693.9|1693.6|3
1604984260000|2020-11-10 04:57:40|1694.3|1694|1694.3|1694|1694.3|1694|1694.3|1694|4
1604984270000|2020-11-10 04:57:50|1694.4|1694.1|1694.5|1694.2|1694.5|1694.2|1694.3|1694|5
1604984290000|2020-11-10 04:58:10|||||||||1
1604984300000|2020-11-10 04:58:20|1694.6|1694.3|1694.8|1694.5|1694.8|1694.5|1694.6|1694.3|5
1604984320000|2020-11-10 04:58:40|1694.7|1694.4|1694.7|1694.4|1694.7|1694.4|1694.7|1694.4|3
1604984340000|2020-11-10 04:59:00|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|13
1604984350000|2020-11-10 04:59:10|1695.2|1694.9|1695|1694.7|1695.2|1694.9|1695|1694.7|2
1604984360000|2020-11-10 04:59:20|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1695.2|1694.9|1
1604984370000|2020-11-10 04:59:30|1695|1694.7|1694.8|1694.5|1695|1694.7|1694.8|1694.5|2
1604984380000|2020-11-10 04:59:40|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|1695.1|1694.8|1
1604984390000|2020-11-10 04:59:50|1695.3|1695|1695.4|1695.1|1695.4|1695.1|1695.3|1695|2
1604984400000|2020-11-10 05:00:00|1695.6|1695.3|1695.9|1695.6|1696.1|1695.8|1695.5|1695.2|9
1604984410000|2020-11-10 05:00:10|1695.7|1695.4|1695.7|1695.4|1695.7|1695.4|1695.7|1695.4|1
1604984420000|2020-11-10 05:00:20|1696|1695.7|1695.9|1695.6|1696|1695.7|1695.9|1695.6|2
1604984430000|2020-11-10 05:00:30|1695.7|1695.4|1695.5|1695.2|1695.7|1695.4|1695.5|1695.2|3
1604984440000|2020-11-10 05:00:40|1695.3|1695|1695.6|1695.3|1695.6|1695.3|1695.2|1694.9|6
1604984450000|2020-11-10 05:00:50|1695.8|1695.5|1695.7|1695.4|1695.8|1695.5|1695.5|1695.2|3
1604984460000|2020-11-10 05:01:00|||||||||1
1604984490000|2020-11-10 05:01:30|1696.1|1695.8|1696.3|1696|1696.3|1696|1696.1|1695.8|3
1604984500000|2020-11-10 05:01:40|1696.1|1695.8|1696.2|1695.9|1696.2|1695.9|1696.1|1695.8|4
1604984510000|2020-11-10 05:01:50|1696.3|1696|1696.3|1696|1696.3|1696|1696.3|1696|4
1604984520000|2020-11-10 05:02:00|1696.4|1696.1|1696.5|1696.2|1696.5|1696.2|1696.4|1696.1|2
1604984550000|2020-11-10 05:02:30|1696.8|1696.5|1696.9|1696.6|1696.9|1696.6|1696.8|1696.5|4
1604984560000|2020-11-10 05:02:40|1696.7|1696.4|1696.8|1696.5|1696.8|1696.5|1696.7|1696.4|3
1604984570000|2020-11-10 05:02:50|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|2
1604984580000|2020-11-10 05:03:00|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1696.5|1696.2|6
1604984590000|2020-11-10 05:03:10|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|1696.4|1696.1|1
1604984600000|2020-11-10 05:03:20|1696.2|1695.9|1696.4|1696.1|1696.4|1696.1|1696.2|1695.9|4
1604984610000|2020-11-10 05:03:30|1696.3|1696|1696.3|1696|1696.3|1696|1696.3|1696|1
1604984620000|2020-11-10 05:03:40|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|1696.6|1696.3|2
1604984630000|2020-11-10 05:03:50|||||||||2
1604984650000|2020-11-10 05:04:10|1696.8|1696.5|1696.7|1696.4|1696.8|1696.5|1696.7|1696.4|3
1604984660000|2020-11-10 05:04:20|1696.6|1696.3|1696.7|1696.4|1696.7|1696.4|1696.6|1696.3|3
1604984680000|2020-11-10 05:04:40|1696.8|1696.5|1696.7|1696.4|1696.8|1696.5|1696.7|1696.4|3
1604984690000|2020-11-10 05:04:50|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1696.8|1696.5|1
1604984700000|2020-11-10 05:05:00|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|1696.5|1696.2|6
1604984710000|2020-11-10 05:05:10|1696.6|1696.3|1696.5|1696.2|1696.6|1696.3|1696.5|1696.2|5
1604984720000|2020-11-10 05:05:20|1696.3|1696|1696.3|1696|1696.3|1696|1696.3|1696|1
1604984730000|2020-11-10 05:05:30|1696|1695.7|1696.4|1696.1|1696.4|1696.1|1696|1695.7|6
1604984740000|2020-11-10 05:05:40|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|1696.7|1696.4|1
1604984750000|2020-11-10 05:05:50|1696.8|1696.5|1697.2|1696.9|1697.5|1697.2|1696.8|1696.5|13
1604984760000|2020-11-10 05:06:00|1697.1|1696.8|1697.3|1697|1697.3|1697|1697.1|1696.8|4
1604984770000|2020-11-10 05:06:10|1697.2|1696.9|1697.3|1697|1697.3|1697|1697.1|1696.8|5
1604984780000|2020-11-10 05:06:20|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1
1604984790000|2020-11-10 05:06:30|1697.3|1697|1697.5|1697.2|1697.6|1697.3|1697.2|1696.9|9
1604984810000|2020-11-10 05:06:50|1697.6|1697.3|1698|1697.7|1698.1|1697.8|1697.6|1697.3|24
1604984820000|2020-11-10 05:07:00|1698.3|1698|1698.3|1698|1698.5|1698.2|1698.1|1697.8|16
1604984830000|2020-11-10 05:07:10|1698.5|1698.2|1699.1|1698.8|1699.2|1698.9|1698.3|1698|38
1604984840000|2020-11-10 05:07:20|1699.3|1699|1698.9|1698.6|1699.3|1699|1698.9|1698.6|15
1604984850000|2020-11-10 05:07:30|1698.8|1698.5|1699.6|1699.3|1699.6|1699.3|1698.8|1698.5|27
1604984860000|2020-11-10 05:07:40|1699.4|1699.1|1699.9|1699.6|1699.9|1699.6|1699.3|1699|17
1604984870000|2020-11-10 05:07:50|1700.1|1699.8|1699.9|1699.6|1700.2|1699.9|1699.9|1699.6|9
1604984880000|2020-11-10 05:08:00|1700|1699.7|1699.6|1699.3|1700|1699.7|1699.6|1699.3|10
1604984890000|2020-11-10 05:08:10|1699.5|1699.2|1699.5|1699.2|1699.7|1699.4|1699.5|1699.2|4
1604984900000|2020-11-10 05:08:20|1699.4|1699.1|1699.3|1699|1699.4|1699.1|1699.3|1699|7
1604984910000|2020-11-10 05:08:30|1699.2|1698.9|1699.4|1699.1|1699.4|1699.1|1699.2|1698.9|4
1604984920000|2020-11-10 05:08:40|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699|1698.7|6
1604984930000|2020-11-10 05:08:50|||||||||1
1604984950000|2020-11-10 05:09:10|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|2
1604984960000|2020-11-10 05:09:20|1699.4|1699.1|1699.2|1698.9|1699.4|1699.1|1699.2|1698.9|4
1604984980000|2020-11-10 05:09:40|1699|1698.7|1698.8|1698.5|1699|1698.7|1698.8|1698.5|6
1604984990000|2020-11-10 05:09:50|1698.6|1698.3|1698.8|1698.5|1698.8|1698.5|1698.6|1698.3|3
1604985000000|2020-11-10 05:10:00|1699|1698.7|1699|1698.7|1699|1698.7|1698.8|1698.5|4
1604985010000|2020-11-10 05:10:10|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|3
1604985020000|2020-11-10 05:10:20|1699.2|1698.9|1699.3|1699|1699.3|1699|1699|1698.7|9
1604985030000|2020-11-10 05:10:30|1699.2|1698.9|1698.9|1698.6|1699.2|1698.9|1698.9|1698.6|5
1604985040000|2020-11-10 05:10:40|1699|1698.7|1699|1698.7|1699.1|1698.8|1699|1698.7|11
1604985050000|2020-11-10 05:10:50|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.7|1698.4|3
1604985060000|2020-11-10 05:11:00|1698.7|1698.4|1698.5|1698.2|1698.7|1698.4|1698.5|1698.2|4
1604985070000|2020-11-10 05:11:10|1698.8|1698.5|1698.6|1698.3|1698.8|1698.5|1698.4|1698.1|10
1604985090000|2020-11-10 05:11:30|1698.5|1698.2|1698.6|1698.3|1698.6|1698.3|1698.5|1698.2|4
1604985100000|2020-11-10 05:11:40|1698.7|1698.4|1698.7|1698.4|1698.7|1698.4|1698.7|1698.4|2
1604985140000|2020-11-10 05:12:20|1698.5|1698.2|1698.6|1698.3|1698.6|1698.3|1698.5|1698.2|4
1604985150000|2020-11-10 05:12:30|1698.3|1698|1698.3|1698|1698.3|1698|1698.2|1697.9|9
1604985160000|2020-11-10 05:12:40|1698|1697.7|1698|1697.7|1698|1697.7|1698|1697.7|1
1604985170000|2020-11-10 05:12:50|1697.9|1697.6|1698|1697.7|1698|1697.7|1697.9|1697.6|4
1604985190000|2020-11-10 05:13:10|1698.5|1698.2|1698.6|1698.3|1698.6|1698.3|1698.5|1698.2|3
1604985200000|2020-11-10 05:13:20|1698.4|1698.1|1698.6|1698.3|1698.6|1698.3|1698.4|1698.1|3
1604985210000|2020-11-10 05:13:30|1698.4|1698.1|1698.6|1698.3|1698.6|1698.3|1698.4|1698.1|4
1604985220000|2020-11-10 05:13:40|1698.5|1698.2|1698.7|1698.4|1698.7|1698.4|1698.5|1698.2|3
1604985240000|2020-11-10 05:14:00|1698.4|1698.1|1698.3|1698|1698.4|1698.1|1698.2|1697.9|4
1604985250000|2020-11-10 05:14:10|1698.5|1698.2|1698.6|1698.3|1698.6|1698.3|1698.5|1698.2|4
1604985260000|2020-11-10 05:14:20|1698.8|1698.5|1698.9|1698.6|1698.9|1698.6|1698.6|1698.3|4
1604985270000|2020-11-10 05:14:30|1699|1698.7|1699|1698.7|1699|1698.7|1699|1698.7|12
1604985280000|2020-11-10 05:14:40|1698.8|1698.5|1698.6|1698.3|1698.8|1698.5|1698.6|1698.3|9
1604985290000|2020-11-10 05:14:50|1698.5|1698.2|1698.8|1698.5|1698.8|1698.5|1698.5|1698.2|3
1604985300000|2020-11-10 05:15:00|1698.7|1698.4|1698.8|1698.5|1698.8|1698.5|1698.7|1698.4|8
1604985310000|2020-11-10 05:15:10|||||||||1
1604985320000|2020-11-10 05:15:20|1698.7|1698.4|1698.9|1698.6|1698.9|1698.6|1698.7|1698.4|2
1604985330000|2020-11-10 05:15:30|1698.7|1698.4|1698.4|1698.1|1698.7|1698.4|1698.4|1698.1|3
1604985340000|2020-11-10 05:15:40|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1698.4|1698.1|18
1604985350000|2020-11-10 05:15:50|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1
1604985360000|2020-11-10 05:16:00|||||||||2
1604985370000|2020-11-10 05:16:10|||||||||1
1604985400000|2020-11-10 05:16:40|1698.4|1698.1|1698.4|1698.1|1698.4|1698.1|1698.2|1697.9|3
1604985410000|2020-11-10 05:16:50|1698.5|1698.2|1698.4|1698.1|1698.5|1698.2|1698.4|1698.1|2
1604985420000|2020-11-10 05:17:00|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1
1604985440000|2020-11-10 05:17:20|1698.3|1698|1698.1|1697.8|1698.3|1698|1698.1|1697.8|4
1604985450000|2020-11-10 05:17:30|1697.9|1697.6|1697.8|1697.5|1697.9|1697.6|1697.8|1697.5|4
1604985460000|2020-11-10 05:17:40|1697.7|1697.4|1698.1|1697.8|1698.1|1697.8|1697.7|1697.4|7
1604985470000|2020-11-10 05:17:50|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|25
1604985480000|2020-11-10 05:18:00|1698.7|1698.4|1698.8|1698.5|1698.8|1698.5|1698.7|1698.4|17
1604985490000|2020-11-10 05:18:10|1699|1698.7|1699|1698.7|1699.2|1698.9|1699|1698.7|4
1604985510000|2020-11-10 05:18:30|||||||||1
1604985520000|2020-11-10 05:18:40|1698.8|1698.5|1699.3|1699|1699.3|1699|1698.8|1698.5|21
1604985530000|2020-11-10 05:18:50|1699.1|1698.8|1699.3|1699|1699.3|1699|1699.1|1698.8|2
1604985540000|2020-11-10 05:19:00|1699.4|1699.1|1699.9|1699.6|1699.9|1699.6|1699.4|1699.1|6
1604985550000|2020-11-10 05:19:10|1700.2|1699.9|1700.3|1700|1700.3|1700|1700|1699.7|14
1604985560000|2020-11-10 05:19:20|1700.4|1700.1|1700.2|1699.9|1700.4|1700.1|1700.2|1699.9|4
1604985570000|2020-11-10 05:19:30|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1699.9|1699.6|5
1604985580000|2020-11-10 05:19:40|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|9
1604985590000|2020-11-10 05:19:50|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.7|1699.4|6
1604985600000|2020-11-10 05:20:00|1699.7|1699.4|1699.9|1699.6|1699.9|1699.6|1699.6|1699.3|5
1604985610000|2020-11-10 05:20:10|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1
1604985620000|2020-11-10 05:20:20|1699.8|1699.5|1699.7|1699.4|1699.8|1699.5|1699.7|1699.4|15
1604985630000|2020-11-10 05:20:30|1699.8|1699.5|1699.7|1699.4|1699.8|1699.5|1699.7|1699.4|3
1604985640000|2020-11-10 05:20:40|1699.8|1699.5|1700.1|1699.8|1700.1|1699.8|1699.8|1699.5|6
1604985650000|2020-11-10 05:20:50|1700|1699.7|1700.9|1700.6|1700.9|1700.6|1700|1699.7|63
1604985660000|2020-11-10 05:21:00|1700.8|1700.5|1700.9|1700.6|1700.9|1700.6|1700.8|1700.5|2
1604985670000|2020-11-10 05:21:10|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|2
1604985680000|2020-11-10 05:21:20|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1
1604985690000|2020-11-10 05:21:30|1700.8|1700.5|1701.1|1700.8|1701.1|1700.8|1700.8|1700.5|25
1604985700000|2020-11-10 05:21:40|1701.3|1701|1701.4|1701.1|1701.4|1701.1|1701.3|1701|6
1604985710000|2020-11-10 05:21:50|1702.2|1701.9|1702.8|1702.5|1702.8|1702.5|1702.2|1701.9|58
1604985720000|2020-11-10 05:22:00|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|6
1604985730000|2020-11-10 05:22:10|1703.5|1703.2|1704.2|1703.9|1704.2|1703.9|1703.4|1703.1|38
1604985740000|2020-11-10 05:22:20|1704.3|1704|1704.5|1704.2|1704.7|1704.4|1704.3|1704|15
1604985750000|2020-11-10 05:22:30|1704.7|1704.4|1704.6|1704.3|1705.2|1704.9|1704.6|1704.3|34
1604985760000|2020-11-10 05:22:40|1704.5|1704.2|1704.6|1704.3|1704.6|1704.3|1704.4|1704.1|16
1604985770000|2020-11-10 05:22:50|1704.7|1704.4|1704.6|1704.3|1704.7|1704.4|1704.6|1704.3|3
1604985780000|2020-11-10 05:23:00|1704.5|1704.2|1704|1703.7|1704.5|1704.2|1704|1703.7|11
1604985790000|2020-11-10 05:23:10|1703.7|1703.4|1703.1|1702.8|1703.7|1703.4|1703.1|1702.8|18
1604985800000|2020-11-10 05:23:20|1703.2|1702.9|1703.3|1703|1703.3|1703|1703.2|1702.9|5
1604985810000|2020-11-10 05:23:30|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1604985820000|2020-11-10 05:23:40|1703.6|1703.3|1703.7|1703.4|1703.7|1703.4|1703.6|1703.3|6
1604985830000|2020-11-10 05:23:50|1703.9|1703.6|1703.8|1703.5|1704.1|1703.8|1703.8|1703.5|7
1604985840000|2020-11-10 05:24:00|1703.9|1703.6|1703.7|1703.4|1703.9|1703.6|1703.7|1703.4|6
1604985860000|2020-11-10 05:24:20|1703.3|1703|1703.5|1703.2|1703.5|1703.2|1703.3|1703|2
1604985870000|2020-11-10 05:24:30|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|2
1604985880000|2020-11-10 05:24:40|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|5
1604985900000|2020-11-10 05:25:00|1703.8|1703.5|1704.1|1703.8|1704.1|1703.8|1703.8|1703.5|3
1604985910000|2020-11-10 05:25:10|1704|1703.7|1703.8|1703.5|1704|1703.7|1703.8|1703.5|2
1604985940000|2020-11-10 05:25:40|1703.6|1703.3|1703.7|1703.4|1703.7|1703.4|1703.6|1703.3|2
1604985950000|2020-11-10 05:25:50|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1
1604985960000|2020-11-10 05:26:00|1703.4|1703.1|1703.2|1702.9|1703.4|1703.1|1703.2|1702.9|4
1604985970000|2020-11-10 05:26:10|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|5
1604985980000|2020-11-10 05:26:20|||||||||1
1604985990000|2020-11-10 05:26:30|||||||||1
1604986000000|2020-11-10 05:26:40|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.6|1703.3|13
1604986010000|2020-11-10 05:26:50|1703.5|1703.2|1703.5|1703.2|1703.6|1703.3|1703.4|1703.1|37
1604986020000|2020-11-10 05:27:00|1703.6|1703.3|1703.5|1703.2|1703.7|1703.4|1703.5|1703.2|5
1604986030000|2020-11-10 05:27:10|1703.6|1703.3|1703.3|1703|1703.6|1703.3|1703.3|1703|6
1604986040000|2020-11-10 05:27:20|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|8
1604986050000|2020-11-10 05:27:30|1703.2|1702.9|1703.3|1703|1703.4|1703.1|1703.2|1702.9|4
1604986060000|2020-11-10 05:27:40|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|2
1604986070000|2020-11-10 05:27:50|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|4
1604986080000|2020-11-10 05:28:00|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|3
1604986090000|2020-11-10 05:28:10|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1
1604986100000|2020-11-10 05:28:20|1703|1702.7|1702.9|1702.6|1703|1702.7|1702.9|1702.6|4
1604986110000|2020-11-10 05:28:30|1703.1|1702.8|1703.2|1702.9|1703.5|1703.2|1703.1|1702.8|25
1604986120000|2020-11-10 05:28:40|1703.3|1703|1703.2|1702.9|1703.3|1703|1703.2|1702.9|4
1604986130000|2020-11-10 05:28:50|1703.4|1703.1|1703.2|1702.9|1703.4|1703.1|1703|1702.7|15
1604986140000|2020-11-10 05:29:00|1703.3|1703|1703.5|1703.2|1703.5|1703.2|1703.3|1703|7
1604986150000|2020-11-10 05:29:10|1703.8|1703.5|1704.1|1703.8|1704.1|1703.8|1703.8|1703.5|18
1604986160000|2020-11-10 05:29:20|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1604986170000|2020-11-10 05:29:30|||||||||1
1604986180000|2020-11-10 05:29:40|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|4
1604986190000|2020-11-10 05:29:50|1703.4|1703.1|1703.6|1703.3|1703.6|1703.3|1703.4|1703.1|5
1604986200000|2020-11-10 05:30:00|1703.8|1703.5|1703.4|1703.1|1703.8|1703.5|1703.4|1703.1|2
1604986210000|2020-11-10 05:30:10|1703.6|1703.3|1703.6|1703.3|1703.8|1703.5|1703.6|1703.3|7
1604986230000|2020-11-10 05:30:30|1703.5|1703.2|1703.4|1703.1|1703.6|1703.3|1703.4|1703.1|14
1604986240000|2020-11-10 05:30:40|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1
1604986250000|2020-11-10 05:30:50|1703.8|1703.5|1703.8|1703.5|1703.9|1703.6|1703.8|1703.5|26
1604986260000|2020-11-10 05:31:00|1703.9|1703.6|1703.8|1703.5|1704|1703.7|1703.8|1703.5|6
1604986270000|2020-11-10 05:31:10|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1604986280000|2020-11-10 05:31:20|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|4
1604986290000|2020-11-10 05:31:30|1703.5|1703.2|1703.2|1702.9|1703.5|1703.2|1703.2|1702.9|7
1604986300000|2020-11-10 05:31:40|1703.4|1703.1|1703.4|1703.1|1703.5|1703.2|1703.3|1703|5
1604986310000|2020-11-10 05:31:50|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|2
1604986320000|2020-11-10 05:32:00|1703.7|1703.4|1703.6|1703.3|1703.7|1703.4|1703.5|1703.2|9
1604986330000|2020-11-10 05:32:10|1703.5|1703.2|1703.2|1702.9|1703.6|1703.3|1703.1|1702.8|16
1604986350000|2020-11-10 05:32:30|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|1
1604986360000|2020-11-10 05:32:40|1703.2|1702.9|1703.2|1702.9|1703.3|1703|1703.2|1702.9|5
1604986370000|2020-11-10 05:32:50|1703.1|1702.8|1702.9|1702.6|1703.1|1702.8|1702.9|1702.6|9
1604986380000|2020-11-10 05:33:00|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|2
1604986390000|2020-11-10 05:33:10|1702.5|1702.2|1702.6|1702.3|1702.6|1702.3|1702.4|1702.1|15
1604986400000|2020-11-10 05:33:20|1702.4|1702.1|1702.2|1701.9|1702.5|1702.2|1702.2|1701.9|13
1604986410000|2020-11-10 05:33:30|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604986420000|2020-11-10 05:33:40|1702.5|1702.2|1702.2|1701.9|1702.5|1702.2|1702.2|1701.9|4
1604986430000|2020-11-10 05:33:50|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|7
1604986440000|2020-11-10 05:34:00|1702.2|1701.9|1702|1701.7|1702.2|1701.9|1702|1701.7|4
1604986450000|2020-11-10 05:34:10|1702.2|1701.9|1702.3|1702|1702.3|1702|1702.2|1701.9|6
1604986460000|2020-11-10 05:34:20|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.3|1702|9
1604986470000|2020-11-10 05:34:30|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|3
1604986480000|2020-11-10 05:34:40|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|5
1604986490000|2020-11-10 05:34:50|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.4|1702.1|6
1604986500000|2020-11-10 05:35:00|1702.7|1702.4|1702.7|1702.4|1702.8|1702.5|1702.6|1702.3|12
1604986510000|2020-11-10 05:35:10|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|4
1604986520000|2020-11-10 05:35:20|1703|1702.7|1702.9|1702.6|1703|1702.7|1702.8|1702.5|6
1604986530000|2020-11-10 05:35:30|1703|1702.7|1702.9|1702.6|1703|1702.7|1702.9|1702.6|2
1604986540000|2020-11-10 05:35:40|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1604986550000|2020-11-10 05:35:50|1702.9|1702.6|1703|1702.7|1703|1702.7|1702.9|1702.6|6
1604986560000|2020-11-10 05:36:00|1702.9|1702.6|1702.5|1702.2|1702.9|1702.6|1702.5|1702.2|11
1604986570000|2020-11-10 05:36:10|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|4
1604986580000|2020-11-10 05:36:20|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|4
1604986590000|2020-11-10 05:36:30|1702.1|1701.8|1702|1701.7|1702.1|1701.8|1702|1701.7|2
1604986600000|2020-11-10 05:36:40|1702.1|1701.8|1702.3|1702|1702.3|1702|1702.1|1701.8|5
1604986610000|2020-11-10 05:36:50|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|2
1604986620000|2020-11-10 05:37:00|1702.3|1702|1702.2|1701.9|1702.3|1702|1702.2|1701.9|3
1604986630000|2020-11-10 05:37:10|1702.3|1702|1702.2|1701.9|1702.3|1702|1702.2|1701.9|3
1604986640000|2020-11-10 05:37:20|1702|1701.7|1702.2|1701.9|1702.2|1701.9|1702|1701.7|4
1604986650000|2020-11-10 05:37:30|1702|1701.7|1702.1|1701.8|1702.1|1701.8|1702|1701.7|2
1604986660000|2020-11-10 05:37:40|1702.4|1702.1|1702.8|1702.5|1702.8|1702.5|1702.4|1702.1|6
1604986670000|2020-11-10 05:37:50|1703|1702.7|1702.8|1702.5|1703|1702.7|1702.8|1702.5|4
1604986680000|2020-11-10 05:38:00|1702.6|1702.3|1702.8|1702.5|1702.8|1702.5|1702.6|1702.3|5
1604986690000|2020-11-10 05:38:10|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.8|1702.5|5
1604986710000|2020-11-10 05:38:30|1702.8|1702.5|1702.7|1702.4|1702.8|1702.5|1702.7|1702.4|2
1604986730000|2020-11-10 05:38:50|1702.9|1702.6|1703|1702.7|1703|1702.7|1702.9|1702.6|4
1604986740000|2020-11-10 05:39:00|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1
1604986750000|2020-11-10 05:39:10|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.5|1702.2|2
1604986760000|2020-11-10 05:39:20|1702.6|1702.3|1702.3|1702|1702.6|1702.3|1702.3|1702|4
1604986770000|2020-11-10 05:39:30|1702.2|1701.9|1702|1701.7|1702.2|1701.9|1701.9|1701.6|6
1604986780000|2020-11-10 05:39:40|1701.7|1701.4|1701.7|1701.4|1701.8|1701.5|1701.7|1701.4|8
1604986790000|2020-11-10 05:39:50|1701.8|1701.5|1702|1701.7|1702|1701.7|1701.8|1701.5|3
1604986800000|2020-11-10 05:40:00|1701.9|1701.6|1702|1701.7|1702|1701.7|1701.9|1701.6|3
1604986820000|2020-11-10 05:40:20|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|2
1604986830000|2020-11-10 05:40:30|1701.5|1701.2|1701.9|1701.6|1701.9|1701.6|1701.5|1701.2|7
1604986840000|2020-11-10 05:40:40|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1604986850000|2020-11-10 05:40:50|1702|1701.7|1702.1|1701.8|1702.1|1701.8|1702|1701.7|5
1604986860000|2020-11-10 05:41:00|1702|1701.7|1701.8|1701.5|1702|1701.7|1701.8|1701.5|4
1604986870000|2020-11-10 05:41:10|1701.6|1701.3|1701.8|1701.5|1701.8|1701.5|1701.6|1701.3|4
1604986880000|2020-11-10 05:41:20|1701.7|1701.4|1701.6|1701.3|1701.7|1701.4|1701.5|1701.2|4
1604986890000|2020-11-10 05:41:30|1701.4|1701.1|1701.6|1701.3|1701.7|1701.4|1701.4|1701.1|18
1604986900000|2020-11-10 05:41:40|1701.4|1701.1|1701.7|1701.4|1701.7|1701.4|1701.4|1701.1|13
1604986910000|2020-11-10 05:41:50|1701.5|1701.2|1701.8|1701.5|1701.9|1701.6|1701.5|1701.2|11
1604986920000|2020-11-10 05:42:00|1701.6|1701.3|1701|1700.7|1701.6|1701.3|1701|1700.7|9
1604986930000|2020-11-10 05:42:10|1700.9|1700.6|1700.8|1700.5|1700.9|1700.6|1700.8|1700.5|3
1604986940000|2020-11-10 05:42:20|1700.9|1700.6|1700.7|1700.4|1700.9|1700.6|1700.7|1700.4|4
1604986950000|2020-11-10 05:42:30|1700.6|1700.3|1700.7|1700.4|1700.8|1700.5|1700.6|1700.3|4
1604986960000|2020-11-10 05:42:40|1700.6|1700.3|1700.8|1700.5|1700.9|1700.6|1700.1|1699.8|40
1604986970000|2020-11-10 05:42:50|1700.9|1700.6|1700.8|1700.5|1700.9|1700.6|1700.6|1700.3|8
1604986980000|2020-11-10 05:43:00|1700.7|1700.4|1700.9|1700.6|1700.9|1700.6|1700.7|1700.4|9
1604986990000|2020-11-10 05:43:10|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|2
1604987000000|2020-11-10 05:43:20|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|2
1604987010000|2020-11-10 05:43:30|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|2
1604987020000|2020-11-10 05:43:40|1701|1700.7|1700.6|1700.3|1701|1700.7|1700.6|1700.3|4
1604987030000|2020-11-10 05:43:50|1700.7|1700.4|1700.8|1700.5|1700.8|1700.5|1700.7|1700.4|4
1604987040000|2020-11-10 05:44:00|1700.9|1700.6|1700.8|1700.5|1700.9|1700.6|1700.8|1700.5|6
1604987060000|2020-11-10 05:44:20|1700.6|1700.3|1700.7|1700.4|1700.7|1700.4|1700.5|1700.2|5
1604987070000|2020-11-10 05:44:30|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1
1604987080000|2020-11-10 05:44:40|1700.8|1700.5|1700.4|1700.1|1700.8|1700.5|1700.4|1700.1|8
1604987090000|2020-11-10 05:44:50|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1
1604987100000|2020-11-10 05:45:00|1700.2|1699.9|1700.5|1700.2|1700.5|1700.2|1700.2|1699.9|8
1604987110000|2020-11-10 05:45:10|1700.7|1700.4|1700.6|1700.3|1700.7|1700.4|1700.5|1700.2|4
1604987120000|2020-11-10 05:45:20|1700.4|1700.1|1700.5|1700.2|1700.5|1700.2|1700.4|1700.1|3
1604987130000|2020-11-10 05:45:30|||||||||2
1604987150000|2020-11-10 05:45:50|1700.2|1699.9|1700.5|1700.2|1700.5|1700.2|1700.2|1699.9|3
1604987160000|2020-11-10 05:46:00|1700.7|1700.4|1700.6|1700.3|1700.7|1700.4|1700.6|1700.3|2
1604987170000|2020-11-10 05:46:10|1700.9|1700.6|1700.6|1700.3|1700.9|1700.6|1700.6|1700.3|2
1604987190000|2020-11-10 05:46:30|||||||||2
1604987200000|2020-11-10 05:46:40|1701|1700.7|1701.1|1700.8|1701.1|1700.8|1701|1700.7|3
1604987210000|2020-11-10 05:46:50|1701.2|1700.9|1701.3|1701|1701.4|1701.1|1701.2|1700.9|4
1604987220000|2020-11-10 05:47:00|1701.1|1700.8|1701.3|1701|1701.3|1701|1701.1|1700.8|3
1604987230000|2020-11-10 05:47:10|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1
1604987240000|2020-11-10 05:47:20|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|3
1604987250000|2020-11-10 05:47:30|1700.8|1700.5|1700.9|1700.6|1700.9|1700.6|1700.8|1700.5|4
1604987260000|2020-11-10 05:47:40|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|2
1604987290000|2020-11-10 05:48:10|1701.3|1701|1701.1|1700.8|1701.4|1701.1|1701|1700.7|6
1604987300000|2020-11-10 05:48:20|1701|1700.7|1701|1700.7|1701.1|1700.8|1701|1700.7|8
1604987310000|2020-11-10 05:48:30|1700.8|1700.5|1700.7|1700.4|1700.8|1700.5|1700.7|1700.4|4
1604987320000|2020-11-10 05:48:40|1700.6|1700.3|1700.8|1700.5|1700.8|1700.5|1700.6|1700.3|4
1604987330000|2020-11-10 05:48:50|1700.9|1700.6|1700.8|1700.5|1700.9|1700.6|1700.8|1700.5|4
1604987360000|2020-11-10 05:49:20|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|4
1604987370000|2020-11-10 05:49:30|1700.8|1700.5|1700.7|1700.4|1700.9|1700.6|1700.7|1700.4|5
1604987380000|2020-11-10 05:49:40|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|1
1604987390000|2020-11-10 05:49:50|1700.4|1700.1|1700.3|1700|1700.4|1700.1|1700.3|1700|8
1604987400000|2020-11-10 05:50:00|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1
1604987410000|2020-11-10 05:50:10|1700.1|1699.8|1700|1699.7|1700.1|1699.8|1700|1699.7|4
1604987420000|2020-11-10 05:50:20|1699.9|1699.6|1700|1699.7|1700.1|1699.8|1699.9|1699.6|4
1604987430000|2020-11-10 05:50:30|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|2
1604987440000|2020-11-10 05:50:40|1699.7|1699.4|1699.8|1699.5|1699.8|1699.5|1699.7|1699.4|4
1604987450000|2020-11-10 05:50:50|1700.1|1699.8|1699.9|1699.6|1700.1|1699.8|1699.9|1699.6|6
1604987460000|2020-11-10 05:51:00|1699.7|1699.4|1700|1699.7|1700|1699.7|1699.7|1699.4|5
1604987470000|2020-11-10 05:51:10|1700.1|1699.8|1699.8|1699.5|1700.1|1699.8|1699.8|1699.5|4
1604987490000|2020-11-10 05:51:30|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|2
1604987500000|2020-11-10 05:51:40|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|21
1604987510000|2020-11-10 05:51:50|1700.6|1700.3|1700.5|1700.2|1700.6|1700.3|1700.5|1700.2|7
1604987520000|2020-11-10 05:52:00|1700.4|1700.1|1700.3|1700|1700.4|1700.1|1700.2|1699.9|9
1604987530000|2020-11-10 05:52:10|1700.4|1700.1|1700.6|1700.3|1700.6|1700.3|1700.4|1700.1|4
1604987540000|2020-11-10 05:52:20|1700.7|1700.4|1700.7|1700.4|1700.8|1700.5|1700.7|1700.4|5
1604987550000|2020-11-10 05:52:30|1700.8|1700.5|1700.6|1700.3|1700.8|1700.5|1700.6|1700.3|2
1604987580000|2020-11-10 05:53:00|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1
1604987590000|2020-11-10 05:53:10|1700.6|1700.3|1700.5|1700.2|1700.6|1700.3|1700.4|1700.1|4
1604987600000|2020-11-10 05:53:20|1700.4|1700.1|1700.4|1700.1|1700.4|1700.1|1700.4|1700.1|6
1604987610000|2020-11-10 05:53:30|1700.3|1700|1700.4|1700.1|1700.4|1700.1|1700.3|1700|7
1604987620000|2020-11-10 05:53:40|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|1
1604987630000|2020-11-10 05:53:50|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1
1604987640000|2020-11-10 05:54:00|1700.1|1699.8|1700.3|1700|1700.4|1700.1|1700.1|1699.8|10
1604987650000|2020-11-10 05:54:10|1700.2|1699.9|1700.3|1700|1700.3|1700|1700.2|1699.9|2
1604987660000|2020-11-10 05:54:20|||||||||1
1604987670000|2020-11-10 05:54:30|1700.4|1700.1|1700.2|1699.9|1700.4|1700.1|1700.2|1699.9|3
1604987680000|2020-11-10 05:54:40|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|1
1604987690000|2020-11-10 05:54:50|1700|1699.7|1700.4|1700.1|1700.4|1700.1|1700|1699.7|9
1604987700000|2020-11-10 05:55:00|1700.3|1700|1700.2|1699.9|1700.3|1700|1700.2|1699.9|4
1604987710000|2020-11-10 05:55:10|1700.1|1699.8|1700.3|1700|1700.4|1700.1|1700.1|1699.8|10
1604987720000|2020-11-10 05:55:20|||||||||1
1604987730000|2020-11-10 05:55:30|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1700.1|1699.8|5
1604987740000|2020-11-10 05:55:40|1700.3|1700|1700.2|1699.9|1700.4|1700.1|1700.2|1699.9|10
1604987750000|2020-11-10 05:55:50|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|1
1604987760000|2020-11-10 05:56:00|1700.2|1699.9|1700|1699.7|1700.2|1699.9|1700|1699.7|3
1604987770000|2020-11-10 05:56:10|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1
1604987780000|2020-11-10 05:56:20|1700.3|1700|1700.4|1700.1|1700.4|1700.1|1700.3|1700|3
1604987790000|2020-11-10 05:56:30|||||||||2
1604987800000|2020-11-10 05:56:40|1700.5|1700.2|1700.6|1700.3|1700.6|1700.3|1700.5|1700.2|2
1604987810000|2020-11-10 05:56:50|1700.5|1700.2|1700.7|1700.4|1700.7|1700.4|1700.5|1700.2|3
1604987820000|2020-11-10 05:57:00|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|3
1604987830000|2020-11-10 05:57:10|1700.8|1700.5|1701|1700.7|1701.1|1700.8|1700.8|1700.5|9
1604987840000|2020-11-10 05:57:20|1701.2|1700.9|1701|1700.7|1701.2|1700.9|1701|1700.7|5
1604987860000|2020-11-10 05:57:40|1700.9|1700.6|1700.6|1700.3|1700.9|1700.6|1700.6|1700.3|4
1604987870000|2020-11-10 05:57:50|1700.5|1700.2|1700.8|1700.5|1700.8|1700.5|1700.5|1700.2|6
1604987880000|2020-11-10 05:58:00|1700.6|1700.3|1700.6|1700.3|1700.7|1700.4|1700.6|1700.3|9
1604987890000|2020-11-10 05:58:10|1700.7|1700.4|1700.9|1700.6|1701|1700.7|1700.7|1700.4|10
1604987900000|2020-11-10 05:58:20|1700.8|1700.5|1700.6|1700.3|1700.8|1700.5|1700.6|1700.3|4
1604987910000|2020-11-10 05:58:30|1700.9|1700.6|1700.6|1700.3|1700.9|1700.6|1700.6|1700.3|12
1604987920000|2020-11-10 05:58:40|1700.5|1700.2|1700.4|1700.1|1700.5|1700.2|1700.2|1699.9|6
1604987930000|2020-11-10 05:58:50|1700.3|1700|1700.3|1700|1700.3|1700|1700.2|1699.9|5
1604987940000|2020-11-10 05:59:00|1700.4|1700.1|1700.3|1700|1700.4|1700.1|1700.1|1699.8|10
1604987950000|2020-11-10 05:59:10|1700.2|1699.9|1700.1|1699.8|1700.2|1699.9|1700.1|1699.8|3
1604987960000|2020-11-10 05:59:20|1700.2|1699.9|1700.3|1700|1700.4|1700.1|1700.2|1699.9|4
1604987970000|2020-11-10 05:59:30|1700.2|1699.9|1700.4|1700.1|1700.6|1700.3|1700.2|1699.9|6
1604987980000|2020-11-10 05:59:40|1700.6|1700.3|1700.7|1700.4|1700.7|1700.4|1700.6|1700.3|4
1604987990000|2020-11-10 05:59:50|1700.6|1700.3|1700.9|1700.6|1701|1700.7|1700.6|1700.3|8
1604988000000|2020-11-10 06:00:00|1700.7|1700.4|1701.3|1701|1701.3|1701|1700.5|1700.2|43
1604988010000|2020-11-10 06:00:10|1701.1|1700.8|1701.5|1701.2|1701.7|1701.4|1701.1|1700.8|21
1604988020000|2020-11-10 06:00:20|1701.6|1701.3|1701.7|1701.4|1701.8|1701.5|1701.2|1700.9|26
1604988030000|2020-11-10 06:00:30|1701.8|1701.5|1702.2|1701.9|1702.2|1701.9|1701.8|1701.5|19
1604988040000|2020-11-10 06:00:40|1702.3|1702|1702|1701.7|1702.3|1702|1702|1701.7|9
1604988050000|2020-11-10 06:00:50|1702.1|1701.8|1702.3|1702|1702.3|1702|1702.1|1701.8|6
1604988060000|2020-11-10 06:01:00|1702.4|1702.1|1702.5|1702.2|1702.7|1702.4|1702.4|1702.1|8
1604988070000|2020-11-10 06:01:10|1702.7|1702.4|1703|1702.7|1703|1702.7|1702.7|1702.4|3
1604988080000|2020-11-10 06:01:20|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|6
1604988090000|2020-11-10 06:01:30|1703.3|1703|1703.1|1702.8|1703.5|1703.2|1703.1|1702.8|14
1604988100000|2020-11-10 06:01:40|1703|1702.7|1703|1702.7|1703.1|1702.8|1702.9|1702.6|17
1604988110000|2020-11-10 06:01:50|1702.8|1702.5|1702.7|1702.4|1702.8|1702.5|1702.6|1702.3|6
1604988120000|2020-11-10 06:02:00|1702.6|1702.3|1702.2|1701.9|1702.6|1702.3|1702.2|1701.9|9
1604988130000|2020-11-10 06:02:10|1702.3|1702|1702.5|1702.2|1702.5|1702.2|1702.3|1702|10
1604988140000|2020-11-10 06:02:20|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|3
1604988150000|2020-11-10 06:02:30|1702.2|1701.9|1702|1701.7|1702.2|1701.9|1702|1701.7|4
1604988160000|2020-11-10 06:02:40|1702.1|1701.8|1702.3|1702|1702.3|1702|1702.1|1701.8|6
1604988170000|2020-11-10 06:02:50|1702.4|1702.1|1702.3|1702|1702.4|1702.1|1702.3|1702|5
1604988180000|2020-11-10 06:03:00|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1604988190000|2020-11-10 06:03:10|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|3
1604988200000|2020-11-10 06:03:20|1702.3|1702|1702.1|1701.8|1702.3|1702|1701.8|1701.5|24
1604988210000|2020-11-10 06:03:30|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|2
1604988220000|2020-11-10 06:03:40|1701.9|1701.6|1701.7|1701.4|1701.9|1701.6|1701.7|1701.4|3
1604988230000|2020-11-10 06:03:50|1701.8|1701.5|1702|1701.7|1702|1701.7|1701.8|1701.5|7
1604988240000|2020-11-10 06:04:00|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1
1604988250000|2020-11-10 06:04:10|||||||||2
1604988260000|2020-11-10 06:04:20|1701.8|1701.5|1701.8|1701.5|1701.9|1701.6|1701.8|1701.5|12
1604988270000|2020-11-10 06:04:30|1702|1701.7|1701.8|1701.5|1702|1701.7|1701.8|1701.5|6
1604988280000|2020-11-10 06:04:40|1701.7|1701.4|1701.8|1701.5|1701.8|1701.5|1701.7|1701.4|2
1604988290000|2020-11-10 06:04:50|1701.7|1701.4|1701.9|1701.6|1701.9|1701.6|1701.7|1701.4|3
1604988300000|2020-11-10 06:05:00|1701.8|1701.5|1701.6|1701.3|1701.8|1701.5|1701.5|1701.2|5
1604988320000|2020-11-10 06:05:20|1701.5|1701.2|1701.3|1701|1701.5|1701.2|1701.3|1701|6
1604988330000|2020-11-10 06:05:30|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1
1604988350000|2020-11-10 06:05:50|1701.7|1701.4|1701.6|1701.3|1701.7|1701.4|1701.6|1701.3|3
1604988360000|2020-11-10 06:06:00|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|4
1604988370000|2020-11-10 06:06:10|1701.9|1701.6|1702.1|1701.8|1702.1|1701.8|1701.9|1701.6|2
1604988380000|2020-11-10 06:06:20|1702|1701.7|1702.1|1701.8|1702.2|1701.9|1702|1701.7|5
1604988400000|2020-11-10 06:06:40|1702.6|1702.3|1702.9|1702.6|1702.9|1702.6|1702.6|1702.3|3
1604988410000|2020-11-10 06:06:50|1703|1702.7|1702.7|1702.4|1703.1|1702.8|1702.7|1702.4|4
1604988420000|2020-11-10 06:07:00|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.4|1702.1|3
1604988430000|2020-11-10 06:07:10|1702.4|1702.1|1702.5|1702.2|1702.5|1702.2|1702.4|1702.1|2
1604988440000|2020-11-10 06:07:20|||||||||3
1604988450000|2020-11-10 06:07:30|1702.6|1702.3|1702.3|1702|1702.6|1702.3|1702.3|1702|3
1604988460000|2020-11-10 06:07:40|||||||||2
1604988480000|2020-11-10 06:08:00|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1
1604988490000|2020-11-10 06:08:10|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|2
1604988510000|2020-11-10 06:08:30|||||||||1
1604988520000|2020-11-10 06:08:40|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604988530000|2020-11-10 06:08:50|1702.5|1702.2|1702.5|1702.2|1702.7|1702.4|1702.5|1702.2|4
1604988540000|2020-11-10 06:09:00|1702.7|1702.4|1703.2|1702.9|1703.2|1702.9|1702.7|1702.4|12
1604988550000|2020-11-10 06:09:10|1703.1|1702.8|1703.1|1702.8|1703.2|1702.9|1703.1|1702.8|4
1604988560000|2020-11-10 06:09:20|1703|1702.7|1703.2|1702.9|1703.2|1702.9|1703|1702.7|8
1604988570000|2020-11-10 06:09:30|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|4
1604988580000|2020-11-10 06:09:40|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|2
1604988590000|2020-11-10 06:09:50|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|3
1604988600000|2020-11-10 06:10:00|1702.8|1702.5|1702.4|1702.1|1702.8|1702.5|1702.4|1702.1|10
1604988610000|2020-11-10 06:10:10|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1
1604988620000|2020-11-10 06:10:20|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|11
1604988630000|2020-11-10 06:10:30|1702.2|1701.9|1702.3|1702|1702.3|1702|1702.1|1701.8|3
1604988640000|2020-11-10 06:10:40|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|2
1604988650000|2020-11-10 06:10:50|1702.6|1702.3|1702.3|1702|1702.6|1702.3|1702.3|1702|6
1604988660000|2020-11-10 06:11:00|1702.5|1702.2|1702.9|1702.6|1702.9|1702.6|1702.5|1702.2|6
1604988670000|2020-11-10 06:11:10|1703|1702.7|1702.8|1702.5|1703|1702.7|1702.8|1702.5|4
1604988680000|2020-11-10 06:11:20|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1604988690000|2020-11-10 06:11:30|1702.6|1702.3|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|3
1604988700000|2020-11-10 06:11:40|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|3
1604988710000|2020-11-10 06:11:50|||||||||1
1604988730000|2020-11-10 06:12:10|1702.6|1702.3|1702.3|1702|1702.6|1702.3|1702.3|1702|4
1604988740000|2020-11-10 06:12:20|1702.1|1701.8|1702.2|1701.9|1702.2|1701.9|1702|1701.7|4
1604988760000|2020-11-10 06:12:40|1702.4|1702.1|1702.5|1702.2|1702.5|1702.2|1702.4|1702.1|2
1604988770000|2020-11-10 06:12:50|1702.6|1702.3|1702.3|1702|1702.6|1702.3|1702.3|1702|5
1604988780000|2020-11-10 06:13:00|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|2
1604988790000|2020-11-10 06:13:10|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|2
1604988800000|2020-11-10 06:13:20|1702.5|1702.2|1702.7|1702.4|1702.7|1702.4|1702.5|1702.2|3
1604988810000|2020-11-10 06:13:30|||||||||4
1604988820000|2020-11-10 06:13:40|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1
1604988840000|2020-11-10 06:14:00|1702.6|1702.3|1702.4|1702.1|1702.6|1702.3|1702.4|1702.1|6
1604988850000|2020-11-10 06:14:10|1702.6|1702.3|1702.7|1702.4|1702.7|1702.4|1702.6|1702.3|3
1604988860000|2020-11-10 06:14:20|1702.8|1702.5|1702.6|1702.3|1702.8|1702.5|1702.6|1702.3|5
1604988870000|2020-11-10 06:14:30|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1
1604988880000|2020-11-10 06:14:40|||||||||1
1604988890000|2020-11-10 06:14:50|1702.3|1702|1702.5|1702.2|1702.5|1702.2|1702.3|1702|5
1604988900000|2020-11-10 06:15:00|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|2
1604988910000|2020-11-10 06:15:10|1702.7|1702.4|1702.8|1702.5|1702.8|1702.5|1702.7|1702.4|5
1604988920000|2020-11-10 06:15:20|1703|1702.7|1702.9|1702.6|1703|1702.7|1702.9|1702.6|4
1604988930000|2020-11-10 06:15:30|||||||||1
1604988940000|2020-11-10 06:15:40|1702.8|1702.5|1702.9|1702.6|1702.9|1702.6|1702.7|1702.4|5
1604988950000|2020-11-10 06:15:50|1702.8|1702.5|1702.9|1702.6|1702.9|1702.6|1702.8|1702.5|2
1604988960000|2020-11-10 06:16:00|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.5|1702.2|4
1604988970000|2020-11-10 06:16:10|||||||||1
1604988980000|2020-11-10 06:16:20|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604988990000|2020-11-10 06:16:30|||||||||2
1604989000000|2020-11-10 06:16:40|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|3
1604989010000|2020-11-10 06:16:50|1701.9|1701.6|1702.2|1701.9|1702.2|1701.9|1701.9|1701.6|3
1604989030000|2020-11-10 06:17:10|1702.1|1701.8|1701.9|1701.6|1702.1|1701.8|1701.9|1701.6|4
1604989040000|2020-11-10 06:17:20|1701.4|1701.1|1701.2|1700.9|1701.4|1701.1|1701.1|1700.8|17
1604989050000|2020-11-10 06:17:30|1701.4|1701.1|1701.2|1700.9|1701.5|1701.2|1701.2|1700.9|9
1604989060000|2020-11-10 06:17:40|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1
1604989070000|2020-11-10 06:17:50|1701.3|1701|1701.3|1701|1701.3|1701|1701.3|1701|1
1604989080000|2020-11-10 06:18:00|1701.4|1701.1|1701.1|1700.8|1701.4|1701.1|1701.1|1700.8|3
1604989090000|2020-11-10 06:18:10|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|1
1604989100000|2020-11-10 06:18:20|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|1700.7|1700.4|7
1604989110000|2020-11-10 06:18:30|1700.7|1700.4|1701.2|1700.9|1701.2|1700.9|1700.7|1700.4|17
1604989120000|2020-11-10 06:18:40|1701.1|1700.8|1701.1|1700.8|1701.2|1700.9|1700.9|1700.6|8
1604989140000|2020-11-10 06:19:00|1702.1|1701.8|1702|1701.7|1702.1|1701.8|1702|1701.7|27
1604989150000|2020-11-10 06:19:10|1702.1|1701.8|1702.5|1702.2|1702.5|1702.2|1702.1|1701.8|22
1604989160000|2020-11-10 06:19:20|1702.4|1702.1|1702.3|1702|1702.5|1702.2|1702.3|1702|9
1604989170000|2020-11-10 06:19:30|1702.2|1701.9|1701.7|1701.4|1702.2|1701.9|1701.7|1701.4|20
1604989180000|2020-11-10 06:19:40|1701.8|1701.5|1701.6|1701.3|1701.8|1701.5|1701.6|1701.3|3
1604989190000|2020-11-10 06:19:50|1701.5|1701.2|1701.4|1701.1|1701.5|1701.2|1701.4|1701.1|5
1604989200000|2020-11-10 06:20:00|1701.5|1701.2|1701.8|1701.5|1701.8|1701.5|1701.4|1701.1|17
1604989210000|2020-11-10 06:20:10|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1
1604989220000|2020-11-10 06:20:20|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1
1604989230000|2020-11-10 06:20:30|||||||||2
1604989240000|2020-11-10 06:20:40|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1604989250000|2020-11-10 06:20:50|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1
1604989260000|2020-11-10 06:21:00|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1701.6|1701.3|15
1604989270000|2020-11-10 06:21:10|1701.6|1701.3|1701.7|1701.4|1701.7|1701.4|1701.6|1701.3|2
1604989280000|2020-11-10 06:21:20|1701.6|1701.3|1701.7|1701.4|1701.7|1701.4|1701.4|1701.1|11
1604989290000|2020-11-10 06:21:30|1701.9|1701.6|1702.1|1701.8|1702.1|1701.8|1701.8|1701.5|6
1604989300000|2020-11-10 06:21:40|1702.3|1702|1702.2|1701.9|1702.3|1702|1702|1701.7|10
1604989310000|2020-11-10 06:21:50|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|1
1604989320000|2020-11-10 06:22:00|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|2
1604989330000|2020-11-10 06:22:10|1701.8|1701.5|1701.7|1701.4|1701.8|1701.5|1701.7|1701.4|2
1604989340000|2020-11-10 06:22:20|1701.9|1701.6|1701.8|1701.5|1702|1701.7|1701.8|1701.5|4
1604989350000|2020-11-10 06:22:30|1701.7|1701.4|1701.9|1701.6|1701.9|1701.6|1701.7|1701.4|3
1604989360000|2020-11-10 06:22:40|1702|1701.7|1701.9|1701.6|1702|1701.7|1701.9|1701.6|3
1604989370000|2020-11-10 06:22:50|1701.7|1701.4|1701.8|1701.5|1701.8|1701.5|1701.7|1701.4|3
1604989380000|2020-11-10 06:23:00|1701.6|1701.3|1701.6|1701.3|1701.7|1701.4|1701.6|1701.3|3
1604989390000|2020-11-10 06:23:10|||||||||3
1604989400000|2020-11-10 06:23:20|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1
1604989410000|2020-11-10 06:23:30|1701.8|1701.5|1701.7|1701.4|1701.8|1701.5|1701.6|1701.3|4
1604989420000|2020-11-10 06:23:40|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1
1604989440000|2020-11-10 06:24:00|1701.6|1701.3|1701.5|1701.2|1701.6|1701.3|1701.5|1701.2|3
1604989450000|2020-11-10 06:24:10|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|2
1604989460000|2020-11-10 06:24:20|1701.3|1701|1701.3|1701|1701.3|1701|1701.3|1701|4
1604989470000|2020-11-10 06:24:30|1701.4|1701.1|1701.5|1701.2|1701.5|1701.2|1701.4|1701.1|4
1604989480000|2020-11-10 06:24:40|||||||||1
1604989490000|2020-11-10 06:24:50|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|2
1604989520000|2020-11-10 06:25:20|1701.5|1701.2|1701.6|1701.3|1701.6|1701.3|1701.5|1701.2|2
1604989540000|2020-11-10 06:25:40|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1
1604989550000|2020-11-10 06:25:50|1701.7|1701.4|1701.9|1701.6|1702.1|1701.8|1701.7|1701.4|16
1604989570000|2020-11-10 06:26:10|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.6|1701.3|5
1604989600000|2020-11-10 06:26:40|1701.6|1701.3|1701.8|1701.5|1701.8|1701.5|1701.5|1701.2|4
1604989610000|2020-11-10 06:26:50|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1
1604989620000|2020-11-10 06:27:00|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1
1604989630000|2020-11-10 06:27:10|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1
1604989640000|2020-11-10 06:27:20|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1
1604989650000|2020-11-10 06:27:30|1701.6|1701.3|1701.7|1701.4|1701.7|1701.4|1701.5|1701.2|5
1604989660000|2020-11-10 06:27:40|||||||||2
1604989670000|2020-11-10 06:27:50|||||||||1
1604989680000|2020-11-10 06:28:00|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|2
1604989690000|2020-11-10 06:28:10|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|3
1604989700000|2020-11-10 06:28:20|1701.5|1701.2|1701.7|1701.4|1701.7|1701.4|1701.5|1701.2|12
1604989710000|2020-11-10 06:28:30|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1
1604989740000|2020-11-10 06:29:00|1701.4|1701.1|1701.6|1701.3|1701.6|1701.3|1701.4|1701.1|14
1604989750000|2020-11-10 06:29:10|1701.5|1701.2|1701.4|1701.1|1701.5|1701.2|1701.4|1701.1|4
1604989760000|2020-11-10 06:29:20|1701.6|1701.3|1701.5|1701.2|1701.6|1701.3|1701.5|1701.2|2
1604989770000|2020-11-10 06:29:30|1701.2|1700.9|1700.9|1700.6|1701.2|1700.9|1700.9|1700.6|12
1604989780000|2020-11-10 06:29:40|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|2
1604989790000|2020-11-10 06:29:50|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|7
1604989800000|2020-11-10 06:30:00|1701.1|1700.8|1700.8|1700.5|1701.1|1700.8|1700.8|1700.5|4
1604989810000|2020-11-10 06:30:10|1701.1|1700.8|1701.2|1700.9|1701.2|1700.9|1701.1|1700.8|5
1604989820000|2020-11-10 06:30:20|1701.3|1701|1701.4|1701.1|1701.4|1701.1|1701.3|1701|3
1604989830000|2020-11-10 06:30:30|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1
1604989840000|2020-11-10 06:30:40|1701.7|1701.4|1701.8|1701.5|1701.8|1701.5|1701.7|1701.4|7
1604989850000|2020-11-10 06:30:50|1701.9|1701.6|1701.6|1701.3|1701.9|1701.6|1701.5|1701.2|6
1604989860000|2020-11-10 06:31:00|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1
1604989870000|2020-11-10 06:31:10|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|4
1604989880000|2020-11-10 06:31:20|1701.3|1701|1701.3|1701|1701.3|1701|1701.3|1701|1
1604989890000|2020-11-10 06:31:30|1701.2|1700.9|1701.1|1700.8|1701.2|1700.9|1701.1|1700.8|4
1604989900000|2020-11-10 06:31:40|1701.3|1701|1701.5|1701.2|1701.6|1701.3|1701.3|1701|8
1604989920000|2020-11-10 06:32:00|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1
1604989930000|2020-11-10 06:32:10|1701.9|1701.6|1702.1|1701.8|1702.1|1701.8|1701.9|1701.6|5
1604989940000|2020-11-10 06:32:20|1702.2|1701.9|1702.3|1702|1702.3|1702|1702.1|1701.8|17
1604989950000|2020-11-10 06:32:30|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|2
1604989970000|2020-11-10 06:32:50|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|5
1604989980000|2020-11-10 06:33:00|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|3
1604990000000|2020-11-10 06:33:20|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.4|1702.1|4
1604990020000|2020-11-10 06:33:40|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1
1604990030000|2020-11-10 06:33:50|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.5|1702.2|5
1604990040000|2020-11-10 06:34:00|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|3
1604990050000|2020-11-10 06:34:10|1702.9|1702.6|1702.6|1702.3|1702.9|1702.6|1702.6|1702.3|5
1604990060000|2020-11-10 06:34:20|1702.5|1702.2|1702.2|1701.9|1702.5|1702.2|1702.2|1701.9|9
1604990070000|2020-11-10 06:34:30|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|1
1604990080000|2020-11-10 06:34:40|1702.4|1702.1|1702.5|1702.2|1702.5|1702.2|1702.4|1702.1|2
1604990090000|2020-11-10 06:34:50|1702.6|1702.3|1702.7|1702.4|1702.7|1702.4|1702.6|1702.3|4
1604990100000|2020-11-10 06:35:00|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|3
1604990120000|2020-11-10 06:35:20|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1604990140000|2020-11-10 06:35:40|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|1
1604990150000|2020-11-10 06:35:50|1702.4|1702.1|1702.8|1702.5|1702.8|1702.5|1702.4|1702.1|4
1604990160000|2020-11-10 06:36:00|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1604990170000|2020-11-10 06:36:10|1702.9|1702.6|1702.9|1702.6|1703|1702.7|1702.9|1702.6|7
1604990180000|2020-11-10 06:36:20|||||||||1
1604990190000|2020-11-10 06:36:30|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|3
1604990200000|2020-11-10 06:36:40|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|3
1604990220000|2020-11-10 06:37:00|1702.5|1702.2|1702.3|1702|1702.5|1702.2|1702.3|1702|3
1604990230000|2020-11-10 06:37:10|1702.2|1701.9|1702.1|1701.8|1702.2|1701.9|1702.1|1701.8|10
1604990240000|2020-11-10 06:37:20|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|3
1604990250000|2020-11-10 06:37:30|1702.4|1702.1|1702.4|1702.1|1702.5|1702.2|1702.4|1702.1|4
1604990260000|2020-11-10 06:37:40|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|5
1604990280000|2020-11-10 06:38:00|1702.8|1702.5|1703|1702.7|1703.1|1702.8|1702.8|1702.5|7
1604990290000|2020-11-10 06:38:10|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|2
1604990310000|2020-11-10 06:38:30|1703.1|1702.8|1703.6|1703.3|1703.6|1703.3|1703.1|1702.8|20
1604990320000|2020-11-10 06:38:40|1703.4|1703.1|1703.9|1703.6|1703.9|1703.6|1703.4|1703.1|18
1604990330000|2020-11-10 06:38:50|1703.6|1703.3|1703.5|1703.2|1703.6|1703.3|1703.4|1703.1|7
1604990350000|2020-11-10 06:39:10|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|2
1604990360000|2020-11-10 06:39:20|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|3
1604990370000|2020-11-10 06:39:30|1703.9|1703.6|1704|1703.7|1704|1703.7|1703.9|1703.6|5
1604990380000|2020-11-10 06:39:40|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704|1703.7|8
1604990390000|2020-11-10 06:39:50|1704.2|1703.9|1704.1|1703.8|1704.2|1703.9|1704.1|1703.8|5
1604990400000|2020-11-10 06:40:00|1704.2|1703.9|1704.7|1704.4|1704.7|1704.4|1704.2|1703.9|10
1604990410000|2020-11-10 06:40:10|1704.3|1704|1704.2|1703.9|1704.3|1704|1704.2|1703.9|5
1604990420000|2020-11-10 06:40:20|1704.1|1703.8|1704.2|1703.9|1704.2|1703.9|1704|1703.7|6
1604990430000|2020-11-10 06:40:30|1704.3|1704|1704.4|1704.1|1704.5|1704.2|1704.3|1704|6
1604990440000|2020-11-10 06:40:40|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1
1604990450000|2020-11-10 06:40:50|||||||||6
1604990460000|2020-11-10 06:41:00|1704.8|1704.5|1704.8|1704.5|1704.9|1704.6|1704.8|1704.5|7
1604990470000|2020-11-10 06:41:10|1705|1704.7|1705.4|1705.1|1705.4|1705.1|1705|1704.7|53
1604990480000|2020-11-10 06:41:20|1705.3|1705|1705.5|1705.2|1705.5|1705.2|1705.3|1705|17
1604990490000|2020-11-10 06:41:30|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|1
1604990510000|2020-11-10 06:41:50|1705.3|1705|1705.3|1705|1705.3|1705|1705.3|1705|5
1604990520000|2020-11-10 06:42:00|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|3
1604990530000|2020-11-10 06:42:10|1705.1|1704.8|1705.1|1704.8|1705.1|1704.8|1705|1704.7|10
1604990540000|2020-11-10 06:42:20|1705.2|1704.9|1705.5|1705.2|1705.5|1705.2|1705.2|1704.9|6
1604990550000|2020-11-10 06:42:30|1705.7|1705.4|1705.7|1705.4|1705.7|1705.4|1705.6|1705.3|5
1604990560000|2020-11-10 06:42:40|1706|1705.7|1706.7|1706.4|1706.7|1706.4|1706|1705.7|21
1604990570000|2020-11-10 06:42:50|1706.5|1706.2|1706.7|1706.4|1707.1|1706.8|1706.5|1706.2|26
1604990580000|2020-11-10 06:43:00|1706.8|1706.5|1706.9|1706.6|1706.9|1706.6|1706.8|1706.5|6
1604990590000|2020-11-10 06:43:10|1706.8|1706.5|1706.9|1706.6|1706.9|1706.6|1706.7|1706.4|4
1604990600000|2020-11-10 06:43:20|||||||||2
1604990610000|2020-11-10 06:43:30|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1706.9|1706.6|3
1604990620000|2020-11-10 06:43:40|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|2
1604990630000|2020-11-10 06:43:50|1706.6|1706.3|1706.9|1706.6|1706.9|1706.6|1706.6|1706.3|11
1604990640000|2020-11-10 06:44:00|1706.7|1706.4|1706.6|1706.3|1706.8|1706.5|1706.6|1706.3|9
1604990650000|2020-11-10 06:44:10|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|12
1604990660000|2020-11-10 06:44:20|1706.8|1706.5|1706.9|1706.6|1706.9|1706.6|1706.8|1706.5|11
1604990670000|2020-11-10 06:44:30|1707.2|1706.9|1707.7|1707.4|1707.7|1707.4|1707.2|1706.9|7
1604990680000|2020-11-10 06:44:40|1707.5|1707.2|1707.8|1707.5|1707.8|1707.5|1707.5|1707.2|10
1604990690000|2020-11-10 06:44:50|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1604990700000|2020-11-10 06:45:00|1707.6|1707.3|1707.6|1707.3|1707.7|1707.4|1707.5|1707.2|8
1604990710000|2020-11-10 06:45:10|1707.8|1707.5|1707.9|1707.6|1707.9|1707.6|1707.8|1707.5|12
1604990720000|2020-11-10 06:45:20|1707.8|1707.5|1708.3|1708|1708.5|1708.2|1707.8|1707.5|33
1604990730000|2020-11-10 06:45:30|1708.4|1708.1|1709|1708.7|1709|1708.7|1708.4|1708.1|15
1604990740000|2020-11-10 06:45:40|1708.9|1708.6|1709.4|1709.1|1709.4|1709.1|1708.8|1708.5|15
1604990750000|2020-11-10 06:45:50|1709.3|1709|1709.1|1708.8|1709.3|1709|1709.1|1708.8|15
1604990760000|2020-11-10 06:46:00|1709.2|1708.9|1709.2|1708.9|1709.3|1709|1708.9|1708.6|23
1604990770000|2020-11-10 06:46:10|1709.1|1708.8|1709.1|1708.8|1709.2|1708.9|1708.9|1708.6|32
1604990780000|2020-11-10 06:46:20|1709|1708.7|1709.1|1708.8|1709.3|1709|1709|1708.7|15
1604990790000|2020-11-10 06:46:30|1709|1708.7|1708.9|1708.6|1709|1708.7|1708.9|1708.6|11
1604990800000|2020-11-10 06:46:40|1709.1|1708.8|1709|1708.7|1709.1|1708.8|1708.9|1708.6|7
1604990810000|2020-11-10 06:46:50|1708.9|1708.6|1708.7|1708.4|1708.9|1708.6|1708.7|1708.4|2
1604990820000|2020-11-10 06:47:00|1708.5|1708.2|1708.4|1708.1|1708.5|1708.2|1708.3|1708|14
1604990830000|2020-11-10 06:47:10|1708.5|1708.2|1708.8|1708.5|1708.8|1708.5|1708.5|1708.2|9
1604990840000|2020-11-10 06:47:20|1708.6|1708.3|1708.4|1708.1|1708.6|1708.3|1708.4|1708.1|4
1604990850000|2020-11-10 06:47:30|1708.6|1708.3|1708.5|1708.2|1708.6|1708.3|1708.5|1708.2|4
1604990860000|2020-11-10 06:47:40|1708.7|1708.4|1708.9|1708.6|1708.9|1708.6|1708.7|1708.4|2
1604990870000|2020-11-10 06:47:50|1709|1708.7|1709|1708.7|1709|1708.7|1708.9|1708.6|3
1604990880000|2020-11-10 06:48:00|||||||||3
1604990890000|2020-11-10 06:48:10|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|3
1604990900000|2020-11-10 06:48:20|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|5
1604990910000|2020-11-10 06:48:30|1708.9|1708.6|1709|1708.7|1709|1708.7|1708.9|1708.6|10
1604990920000|2020-11-10 06:48:40|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|2
1604990930000|2020-11-10 06:48:50|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|2
1604990940000|2020-11-10 06:49:00|1709.2|1708.9|1709|1708.7|1709.2|1708.9|1709|1708.7|6
1604990950000|2020-11-10 06:49:10|1708.9|1708.6|1708.8|1708.5|1708.9|1708.6|1708.7|1708.4|6
1604990960000|2020-11-10 06:49:20|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|5
1604990970000|2020-11-10 06:49:30|1708.8|1708.5|1708.6|1708.3|1708.8|1708.5|1708.6|1708.3|5
1604990980000|2020-11-10 06:49:40|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1
1604990990000|2020-11-10 06:49:50|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|2
1604991000000|2020-11-10 06:50:00|1708.8|1708.5|1709.4|1709.1|1709.4|1709.1|1708.8|1708.5|14
1604991010000|2020-11-10 06:50:10|1709.5|1709.2|1710.4|1710.1|1710.4|1710.1|1709.5|1709.2|26
1604991020000|2020-11-10 06:50:20|1710.3|1710|1709.8|1709.5|1710.3|1710|1709.6|1709.3|22
1604991030000|2020-11-10 06:50:30|1710|1709.7|1709.8|1709.5|1710|1709.7|1709.8|1709.5|6
1604991040000|2020-11-10 06:50:40|1709.7|1709.4|1710|1709.7|1710|1709.7|1709.6|1709.3|6
1604991050000|2020-11-10 06:50:50|1709.8|1709.5|1709.7|1709.4|1709.8|1709.5|1709.7|1709.4|6
1604991070000|2020-11-10 06:51:10|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|2
1604991080000|2020-11-10 06:51:20|1709.9|1709.6|1710.2|1709.9|1710.2|1709.9|1709.9|1709.6|11
1604991090000|2020-11-10 06:51:30|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|3
1604991100000|2020-11-10 06:51:40|1710.2|1709.9|1710.1|1709.8|1710.2|1709.9|1710.1|1709.8|5
1604991110000|2020-11-10 06:51:50|1710|1709.7|1710.2|1709.9|1710.3|1710|1710|1709.7|23
1604991120000|2020-11-10 06:52:00|1710.3|1710|1710.6|1710.3|1710.6|1710.3|1710.3|1710|10
1604991130000|2020-11-10 06:52:10|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|2
1604991140000|2020-11-10 06:52:20|1710.8|1710.5|1710.9|1710.6|1711.1|1710.8|1710.8|1710.5|13
1604991160000|2020-11-10 06:52:40|1710.7|1710.4|1710.7|1710.4|1710.8|1710.5|1710.6|1710.3|5
1604991180000|2020-11-10 06:53:00|1711|1710.7|1711|1710.7|1711|1710.7|1710.9|1710.6|4
1604991190000|2020-11-10 06:53:10|1710.9|1710.6|1710.8|1710.5|1710.9|1710.6|1710.8|1710.5|5
1604991200000|2020-11-10 06:53:20|1711|1710.7|1710.9|1710.6|1711|1710.7|1710.8|1710.5|9
1604991210000|2020-11-10 06:53:30|1711|1710.7|1711.2|1710.9|1711.3|1711|1711|1710.7|19
1604991220000|2020-11-10 06:53:40|1711.1|1710.8|1711.3|1711|1711.4|1711.1|1711.1|1710.8|14
1604991230000|2020-11-10 06:53:50|1711.2|1710.9|1711.7|1711.4|1711.7|1711.4|1711.2|1710.9|7
1604991240000|2020-11-10 06:54:00|1711.5|1711.2|1711.5|1711.2|1711.7|1711.4|1711.5|1711.2|5
1604991250000|2020-11-10 06:54:10|1711.4|1711.1|1711.3|1711|1711.4|1711.1|1711.3|1711|5
1604991260000|2020-11-10 06:54:20|1711.4|1711.1|1711.3|1711|1711.4|1711.1|1711.3|1711|5
1604991270000|2020-11-10 06:54:30|1711.4|1711.1|1711.3|1711|1711.7|1711.4|1711.3|1711|29
1604991280000|2020-11-10 06:54:40|1711.5|1711.2|1711.2|1710.9|1711.6|1711.3|1711.2|1710.9|25
1604991290000|2020-11-10 06:54:50|1711|1710.7|1711.2|1710.9|1711.3|1711|1711|1710.7|4
1604991300000|2020-11-10 06:55:00|1711.3|1711|1711.2|1710.9|1711.3|1711|1711|1710.7|63
1604991310000|2020-11-10 06:55:10|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|3
1604991320000|2020-11-10 06:55:20|1711|1710.7|1711|1710.7|1711.2|1710.9|1711|1710.7|7
1604991330000|2020-11-10 06:55:30|1710.8|1710.5|1710.8|1710.5|1710.9|1710.6|1710.6|1710.3|18
1604991340000|2020-11-10 06:55:40|1710.7|1710.4|1710.9|1710.6|1710.9|1710.6|1710.7|1710.4|6
1604991360000|2020-11-10 06:56:00|1710.8|1710.5|1710.7|1710.4|1710.8|1710.5|1710.7|1710.4|5
1604991370000|2020-11-10 06:56:10|1710.8|1710.5|1710.6|1710.3|1710.8|1710.5|1710.6|1710.3|13
1604991380000|2020-11-10 06:56:20|1710.5|1710.2|1710.3|1710|1710.5|1710.2|1710.3|1710|9
1604991390000|2020-11-10 06:56:30|1710.2|1709.9|1710.3|1710|1710.3|1710|1710.1|1709.8|12
1604991400000|2020-11-10 06:56:40|1710.1|1709.8|1710.1|1709.8|1710.2|1709.9|1710.1|1709.8|5
1604991410000|2020-11-10 06:56:50|1710|1709.7|1709.9|1709.6|1710|1709.7|1709.9|1709.6|16
1604991420000|2020-11-10 06:57:00|1709.8|1709.5|1709.6|1709.3|1709.8|1709.5|1709.4|1709.1|13
1604991430000|2020-11-10 06:57:10|1709.5|1709.2|1710|1709.7|1710|1709.7|1709.5|1709.2|6
1604991440000|2020-11-10 06:57:20|1709.9|1709.6|1710|1709.7|1710|1709.7|1709.9|1709.6|5
1604991450000|2020-11-10 06:57:30|1709.9|1709.6|1709.8|1709.5|1709.9|1709.6|1709.8|1709.5|2
1604991460000|2020-11-10 06:57:40|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1604991470000|2020-11-10 06:57:50|1709.9|1709.6|1709.8|1709.5|1709.9|1709.6|1709.7|1709.4|5
1604991480000|2020-11-10 06:58:00|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|3
1604991490000|2020-11-10 06:58:10|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|3
1604991500000|2020-11-10 06:58:20|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1
1604991510000|2020-11-10 06:58:30|||||||||1
1604991520000|2020-11-10 06:58:40|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|6
1604991530000|2020-11-10 06:58:50|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1604991540000|2020-11-10 06:59:00|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1604991550000|2020-11-10 06:59:10|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1
1604991570000|2020-11-10 06:59:30|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1604991580000|2020-11-10 06:59:40|1710.1|1709.8|1710|1709.7|1710.1|1709.8|1710|1709.7|3
1604991590000|2020-11-10 06:59:50|1709.8|1709.5|1709.6|1709.3|1709.8|1709.5|1709.6|1709.3|5
1604991600000|2020-11-10 07:00:00|1710|1709.7|1711.4|1711.1|1711.4|1711.1|1710|1709.7|33
1604991610000|2020-11-10 07:00:10|1711.5|1711.2|1711.1|1710.8|1711.6|1711.3|1711.1|1710.8|29
1604991620000|2020-11-10 07:00:20|1711.2|1710.9|1710.9|1710.6|1711.3|1711|1710.9|1710.6|8
1604991630000|2020-11-10 07:00:30|1711.1|1710.8|1711|1710.7|1711.4|1711.1|1711|1710.7|11
1604991640000|2020-11-10 07:00:40|1711.1|1710.8|1711.3|1711|1711.5|1711.2|1711.1|1710.8|8
1604991650000|2020-11-10 07:00:50|1711.4|1711.1|1711.2|1710.9|1711.4|1711.1|1711.2|1710.9|7
1604991660000|2020-11-10 07:01:00|1711|1710.7|1712.4|1712.1|1712.4|1712.1|1711|1710.7|47
1604991670000|2020-11-10 07:01:10|1712.5|1712.2|1712.7|1712.4|1712.7|1712.4|1712.4|1712.1|11
1604991680000|2020-11-10 07:01:20|1712.5|1712.2|1712.1|1711.8|1712.5|1712.2|1712|1711.7|9
1604991690000|2020-11-10 07:01:30|1712.4|1712.1|1712.1|1711.8|1712.4|1712.1|1712.1|1711.8|8
1604991700000|2020-11-10 07:01:40|1712.4|1712.1|1712.7|1712.4|1712.7|1712.4|1712.4|1712.1|3
1604991710000|2020-11-10 07:01:50|1712.5|1712.2|1712.9|1712.6|1712.9|1712.6|1712.5|1712.2|14
1604991720000|2020-11-10 07:02:00|1713|1712.7|1713.3|1713|1713.5|1713.2|1713|1712.7|26
1604991730000|2020-11-10 07:02:10|1713.1|1712.8|1713.4|1713.1|1713.4|1713.1|1713.1|1712.8|8
1604991740000|2020-11-10 07:02:20|1713.5|1713.2|1713.1|1712.8|1713.6|1713.3|1713.1|1712.8|4
1604991750000|2020-11-10 07:02:30|1713.4|1713.1|1713.8|1713.5|1713.9|1713.6|1713.4|1713.1|64
1604991760000|2020-11-10 07:02:40|1713.9|1713.6|1713.8|1713.5|1713.9|1713.6|1713.6|1713.3|22
1604991770000|2020-11-10 07:02:50|1713.9|1713.6|1714|1713.7|1714.1|1713.8|1713.9|1713.6|41
1604991780000|2020-11-10 07:03:00|1714.1|1713.8|1713.9|1713.6|1714.1|1713.8|1713.9|1713.6|11
1604991790000|2020-11-10 07:03:10|1714.1|1713.8|1714.5|1714.2|1714.6|1714.3|1714.1|1713.8|45
1604991800000|2020-11-10 07:03:20|1714.6|1714.3|1715.4|1715.1|1715.4|1715.1|1714.5|1714.2|38
1604991810000|2020-11-10 07:03:30|1715.3|1715|1715.5|1715.2|1715.7|1715.4|1715.3|1715|26
1604991820000|2020-11-10 07:03:40|1715.7|1715.4|1715.8|1715.5|1715.9|1715.6|1715.6|1715.3|112
1604991830000|2020-11-10 07:03:50|1715.9|1715.6|1715.8|1715.5|1716.2|1715.9|1715.8|1715.5|20
1604991840000|2020-11-10 07:04:00|1715.7|1715.4|1716.2|1715.9|1716.2|1715.9|1715.6|1715.3|33
1604991850000|2020-11-10 07:04:10|1716.1|1715.8|1716.3|1716|1716.4|1716.1|1716.1|1715.8|34
1604991860000|2020-11-10 07:04:20|1716.2|1715.9|1716.5|1716.2|1716.6|1716.3|1716.2|1715.9|23
1604991870000|2020-11-10 07:04:30|1716.4|1716.1|1716.5|1716.2|1716.5|1716.2|1716.2|1715.9|20
1604991880000|2020-11-10 07:04:40|1716.6|1716.3|1716.1|1715.8|1716.7|1716.4|1716.1|1715.8|44
1604991890000|2020-11-10 07:04:50|1716.5|1716.2|1716.1|1715.8|1716.5|1716.2|1716.1|1715.8|21
1604991900000|2020-11-10 07:05:00|1716.2|1715.9|1716.1|1715.8|1716.3|1716|1716|1715.7|28
1604991910000|2020-11-10 07:05:10|1716|1715.7|1716.4|1716.1|1716.4|1716.1|1716|1715.7|19
1604991920000|2020-11-10 07:05:20|1716.2|1715.9|1716.1|1715.8|1716.2|1715.9|1716.1|1715.8|6
1604991930000|2020-11-10 07:05:30|1716.2|1715.9|1716.4|1716.1|1716.4|1716.1|1716.2|1715.9|15
1604991940000|2020-11-10 07:05:40|1716.3|1716|1716.3|1716|1716.3|1716|1716.3|1716|2
1604991950000|2020-11-10 07:05:50|1716.4|1716.1|1716.3|1716|1716.4|1716.1|1716.3|1716|6
1604991960000|2020-11-10 07:06:00|1716.4|1716.1|1716.5|1716.2|1716.5|1716.2|1716.4|1716.1|9
1604991970000|2020-11-10 07:06:10|1716.3|1716|1716.4|1716.1|1716.4|1716.1|1716.3|1716|12
1604991980000|2020-11-10 07:06:20|1716.2|1715.9|1716.4|1716.1|1716.4|1716.1|1716.2|1715.9|43
1604991990000|2020-11-10 07:06:30|1716.3|1716|1716.5|1716.2|1716.5|1716.2|1716.2|1715.9|27
1604992000000|2020-11-10 07:06:40|1716.3|1716|1716.5|1716.2|1716.6|1716.3|1716.3|1716|9
1604992010000|2020-11-10 07:06:50|1716.4|1716.1|1716.4|1716.1|1716.4|1716.1|1716.4|1716.1|5
1604992020000|2020-11-10 07:07:00|1716.6|1716.3|1717.6|1717.3|1717.6|1717.3|1716.6|1716.3|24
1604992030000|2020-11-10 07:07:10|1717.7|1717.4|1718.1|1717.8|1718.2|1717.9|1717.7|1717.4|54
1604992040000|2020-11-10 07:07:20|1718|1717.7|1718.7|1718.4|1718.7|1718.4|1718|1717.7|79
1604992050000|2020-11-10 07:07:30|1718.8|1718.5|1719.1|1718.8|1719.1|1718.8|1718.5|1718.2|38
1604992060000|2020-11-10 07:07:40|1718.8|1718.5|1719|1718.7|1719|1718.7|1718.7|1718.4|57
1604992070000|2020-11-10 07:07:50|1719.1|1718.8|1718.7|1718.4|1719.2|1718.9|1718.7|1718.4|29
1604992080000|2020-11-10 07:08:00|1718.9|1718.6|1719.2|1718.9|1719.2|1718.9|1718.8|1718.5|31
1604992090000|2020-11-10 07:08:10|1719|1718.7|1718.8|1718.5|1719.3|1719|1718.7|1718.4|31
1604992100000|2020-11-10 07:08:20|1718.7|1718.4|1718.8|1718.5|1718.8|1718.5|1718.7|1718.4|34
1604992110000|2020-11-10 07:08:30|1718.9|1718.6|1719.1|1718.8|1719.1|1718.8|1718.7|1718.4|24
1604992120000|2020-11-10 07:08:40|1719.2|1718.9|1719.7|1719.4|1720|1719.7|1719.2|1718.9|53
1604992130000|2020-11-10 07:08:50|1719.5|1719.2|1719.9|1719.6|1720.1|1719.8|1719.5|1719.2|17
1604992140000|2020-11-10 07:09:00|1720.1|1719.8|1719.8|1719.5|1720.1|1719.8|1719.6|1719.3|33
1604992150000|2020-11-10 07:09:10|1719.9|1719.6|1719.9|1719.6|1720|1719.7|1719.7|1719.4|13
1604992160000|2020-11-10 07:09:20|1719.8|1719.5|1720.1|1719.8|1720.1|1719.8|1719.8|1719.5|4
1604992170000|2020-11-10 07:09:30|1720|1719.7|1720|1719.7|1720.1|1719.8|1720|1719.7|29
1604992180000|2020-11-10 07:09:40|1720.1|1719.8|1719.6|1719.3|1720.1|1719.8|1719.6|1719.3|37
1604992190000|2020-11-10 07:09:50|1719.7|1719.4|1719.9|1719.6|1719.9|1719.6|1719.5|1719.2|18
1604992200000|2020-11-10 07:10:00|1719.8|1719.5|1719.8|1719.5|1720|1719.7|1719.8|1719.5|9
1604992210000|2020-11-10 07:10:10|1720|1719.7|1719.5|1719.2|1720|1719.7|1719.5|1719.2|18
1604992220000|2020-11-10 07:10:20|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1719.4|1719.1|8
1604992230000|2020-11-10 07:10:30|1719.5|1719.2|1719.8|1719.5|1719.8|1719.5|1719.4|1719.1|23
1604992240000|2020-11-10 07:10:40|1719.7|1719.4|1719.4|1719.1|1719.8|1719.5|1719.4|1719.1|36
1604992250000|2020-11-10 07:10:50|1719.5|1719.2|1719.6|1719.3|1719.6|1719.3|1719.5|1719.2|8
1604992260000|2020-11-10 07:11:00|1719.7|1719.4|1719.7|1719.4|1719.8|1719.5|1719.5|1719.2|10
1604992270000|2020-11-10 07:11:10|1719.9|1719.6|1720.3|1720|1720.5|1720.2|1719.9|1719.6|29
1604992280000|2020-11-10 07:11:20|1720.5|1720.2|1720.1|1719.8|1720.5|1720.2|1720.1|1719.8|8
1604992290000|2020-11-10 07:11:30|1719.9|1719.6|1719.9|1719.6|1720|1719.7|1719.9|1719.6|15
1604992300000|2020-11-10 07:11:40|1720.1|1719.8|1720|1719.7|1720.1|1719.8|1719.8|1719.5|11
1604992320000|2020-11-10 07:12:00|1720.1|1719.8|1719.9|1719.6|1720.1|1719.8|1719.9|1719.6|2
1604992330000|2020-11-10 07:12:10|1720.2|1719.9|1720.1|1719.8|1720.3|1720|1720.1|1719.8|8
1604992340000|2020-11-10 07:12:20|1720.2|1719.9|1720|1719.7|1720.2|1719.9|1719.8|1719.5|11
1604992350000|2020-11-10 07:12:30|1720.2|1719.9|1720|1719.7|1720.4|1720.1|1720|1719.7|16
1604992360000|2020-11-10 07:12:40|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|2
1604992370000|2020-11-10 07:12:50|1720.3|1720|1720.3|1720|1720.3|1720|1720.3|1720|4
1604992380000|2020-11-10 07:13:00|1720.2|1719.9|1720.4|1720.1|1720.4|1720.1|1720.2|1719.9|7
1604992390000|2020-11-10 07:13:10|1720.5|1720.2|1720.7|1720.4|1720.8|1720.5|1720.5|1720.2|24
1604992400000|2020-11-10 07:13:20|1720.6|1720.3|1720.6|1720.3|1720.7|1720.4|1720.4|1720.1|11
1604992410000|2020-11-10 07:13:30|1720.7|1720.4|1721|1720.7|1721|1720.7|1720.7|1720.4|11
1604992420000|2020-11-10 07:13:40|1720.9|1720.6|1720.6|1720.3|1720.9|1720.6|1720.6|1720.3|5
1604992430000|2020-11-10 07:13:50|1720.5|1720.2|1720.4|1720.1|1720.5|1720.2|1720.4|1720.1|3
1604992440000|2020-11-10 07:14:00|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|8
1604992450000|2020-11-10 07:14:10|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|2
1604992460000|2020-11-10 07:14:20|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|2
1604992470000|2020-11-10 07:14:30|1720|1719.7|1719.7|1719.4|1720|1719.7|1719.6|1719.3|6
1604992480000|2020-11-10 07:14:40|1719.4|1719.1|1719.7|1719.4|1719.7|1719.4|1719.3|1719|9
1604992500000|2020-11-10 07:15:00|1720|1719.7|1720.2|1719.9|1720.2|1719.9|1720|1719.7|6
1604992510000|2020-11-10 07:15:10|1720.1|1719.8|1720.4|1720.1|1720.4|1720.1|1720.1|1719.8|8
1604992520000|2020-11-10 07:15:20|1720.5|1720.2|1720.8|1720.5|1720.8|1720.5|1720.5|1720.2|8
1604992530000|2020-11-10 07:15:30|1720.7|1720.4|1720.3|1720|1720.7|1720.4|1720.1|1719.8|12
1604992540000|2020-11-10 07:15:40|1720.2|1719.9|1719.9|1719.6|1720.2|1719.9|1719.9|1719.6|4
1604992550000|2020-11-10 07:15:50|1719.8|1719.5|1720.3|1720|1720.3|1720|1719.8|1719.5|11
1604992560000|2020-11-10 07:16:00|||||||||1
1604992570000|2020-11-10 07:16:10|1720.2|1719.9|1720|1719.7|1720.2|1719.9|1720|1719.7|5
1604992580000|2020-11-10 07:16:20|1720.1|1719.8|1719.8|1719.5|1720.1|1719.8|1719.8|1719.5|2
1604992590000|2020-11-10 07:16:30|1720.2|1719.9|1720|1719.7|1720.4|1720.1|1720|1719.7|11
1604992600000|2020-11-10 07:16:40|1719.9|1719.6|1720.2|1719.9|1720.2|1719.9|1719.9|1719.6|8
1604992610000|2020-11-10 07:16:50|1719.9|1719.6|1720|1719.7|1720|1719.7|1719.8|1719.5|5
1604992620000|2020-11-10 07:17:00|1719.8|1719.5|1719.6|1719.3|1719.8|1719.5|1719.4|1719.1|7
1604992630000|2020-11-10 07:17:10|1719.4|1719.1|1719.5|1719.2|1719.7|1719.4|1719.4|1719.1|4
1604992640000|2020-11-10 07:17:20|1719.4|1719.1|1719.5|1719.2|1719.5|1719.2|1719.4|1719.1|3
1604992650000|2020-11-10 07:17:30|1719.6|1719.3|1719.7|1719.4|1719.7|1719.4|1719.6|1719.3|5
1604992660000|2020-11-10 07:17:40|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|1
1604992670000|2020-11-10 07:17:50|1720.1|1719.8|1720.6|1720.3|1720.7|1720.4|1720.1|1719.8|27
1604992680000|2020-11-10 07:18:00|1720.9|1720.6|1720.8|1720.5|1720.9|1720.6|1720.5|1720.2|14
1604992690000|2020-11-10 07:18:10|1720.9|1720.6|1720.9|1720.6|1721.2|1720.9|1720.9|1720.6|15
1604992700000|2020-11-10 07:18:20|1721|1720.7|1720.4|1720.1|1721.2|1720.9|1720.4|1720.1|25
1604992710000|2020-11-10 07:18:30|1720.8|1720.5|1720.7|1720.4|1721|1720.7|1720.6|1720.3|12
1604992720000|2020-11-10 07:18:40|1721|1720.7|1721.1|1720.8|1721.2|1720.9|1721|1720.7|10
1604992730000|2020-11-10 07:18:50|1721|1720.7|1720.5|1720.2|1721.1|1720.8|1720.5|1720.2|20
1604992740000|2020-11-10 07:19:00|1720.8|1720.5|1721|1720.7|1721.1|1720.8|1720.8|1720.5|16
1604992750000|2020-11-10 07:19:10|1721.4|1721.1|1722.1|1721.8|1722.1|1721.8|1721.2|1720.9|54
1604992760000|2020-11-10 07:19:20|1721.8|1721.5|1722.1|1721.8|1722.1|1721.8|1721.7|1721.4|19
1604992770000|2020-11-10 07:19:30|1722.3|1722|1722.6|1722.3|1722.8|1722.5|1722.1|1721.8|46
1604992780000|2020-11-10 07:19:40|1722.3|1722|1723|1722.7|1723|1722.7|1722.3|1722|4
1604992790000|2020-11-10 07:19:50|1722.8|1722.5|1723.5|1723.2|1723.5|1723.2|1722.8|1722.5|27
1604992800000|2020-11-10 07:20:00|1723.4|1723.1|1722.2|1721.9|1723.5|1723.2|1722.2|1721.9|35
1604992810000|2020-11-10 07:20:10|1722.3|1722|1722.5|1722.2|1722.6|1722.3|1722.3|1722|8
1604992820000|2020-11-10 07:20:20|1722.7|1722.4|1723.1|1722.8|1723.1|1722.8|1722.6|1722.3|6
1604992830000|2020-11-10 07:20:30|1722.9|1722.6|1723|1722.7|1723|1722.7|1722.7|1722.4|6
1604992840000|2020-11-10 07:20:40|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723|1722.7|11
1604992850000|2020-11-10 07:20:50|1722.9|1722.6|1722.9|1722.6|1723|1722.7|1722.9|1722.6|5
1604992860000|2020-11-10 07:21:00|1723.1|1722.8|1722.4|1722.1|1723.1|1722.8|1722.4|1722.1|9
1604992870000|2020-11-10 07:21:10|1722.3|1722|1722.7|1722.4|1722.7|1722.4|1722.3|1722|10
1604992880000|2020-11-10 07:21:20|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1604992890000|2020-11-10 07:21:30|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1604992900000|2020-11-10 07:21:40|1722.4|1722.1|1722.2|1721.9|1722.4|1722.1|1722.2|1721.9|10
1604992910000|2020-11-10 07:21:50|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.7|1721.4|11
1604992920000|2020-11-10 07:22:00|||||||||1
1604992930000|2020-11-10 07:22:10|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|7
1604992950000|2020-11-10 07:22:30|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1604992960000|2020-11-10 07:22:40|1722|1721.7|1722.2|1721.9|1722.2|1721.9|1722|1721.7|7
1604992970000|2020-11-10 07:22:50|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1604992990000|2020-11-10 07:23:10|1722|1721.7|1722.2|1721.9|1722.2|1721.9|1722|1721.7|10
1604993000000|2020-11-10 07:23:20|1722.1|1721.8|1722.2|1721.9|1722.2|1721.9|1722.1|1721.8|6
1604993020000|2020-11-10 07:23:40|1722.5|1722.2|1722.7|1722.4|1722.7|1722.4|1722.5|1722.2|4
1604993030000|2020-11-10 07:23:50|1723|1722.7|1723.1|1722.8|1723.3|1723|1723|1722.7|15
1604993040000|2020-11-10 07:24:00|1722.9|1722.6|1723.3|1723|1723.3|1723|1722.9|1722.6|4
1604993050000|2020-11-10 07:24:10|1723.4|1723.1|1723.3|1723|1723.4|1723.1|1723.2|1722.9|8
1604993060000|2020-11-10 07:24:20|1723.2|1722.9|1724.6|1724.3|1724.7|1724.4|1723.2|1722.9|79
1604993070000|2020-11-10 07:24:30|1724.3|1724|1724.4|1724.1|1724.4|1724.1|1723.8|1723.5|14
1604993080000|2020-11-10 07:24:40|1724.3|1724|1724.4|1724.1|1724.5|1724.2|1724.2|1723.9|15
1604993090000|2020-11-10 07:24:50|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1604993100000|2020-11-10 07:25:00|1724.5|1724.2|1724.6|1724.3|1724.7|1724.4|1724.5|1724.2|9
1604993110000|2020-11-10 07:25:10|1724.5|1724.2|1723.8|1723.5|1724.5|1724.2|1723.7|1723.4|20
1604993120000|2020-11-10 07:25:20|1723.7|1723.4|1723.7|1723.4|1724|1723.7|1723.4|1723.1|32
1604993130000|2020-11-10 07:25:30|1723.6|1723.3|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|17
1604993140000|2020-11-10 07:25:40|1723.2|1722.9|1723.1|1722.8|1723.3|1723|1722.8|1722.5|8
1604993150000|2020-11-10 07:25:50|1723.2|1722.9|1722.9|1722.6|1723.2|1722.9|1722.9|1722.6|8
1604993160000|2020-11-10 07:26:00|1723.2|1722.9|1723.6|1723.3|1723.6|1723.3|1723.2|1722.9|14
1604993170000|2020-11-10 07:26:10|1723.7|1723.4|1724.2|1723.9|1724.2|1723.9|1723.7|1723.4|9
1604993180000|2020-11-10 07:26:20|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1604993190000|2020-11-10 07:26:30|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|5
1604993200000|2020-11-10 07:26:40|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.7|1723.4|4
1604993210000|2020-11-10 07:26:50|1724|1723.7|1723.5|1723.2|1724|1723.7|1723.5|1723.2|8
1604993220000|2020-11-10 07:27:00|||||||||1
1604993230000|2020-11-10 07:27:10|1724|1723.7|1724.4|1724.1|1724.4|1724.1|1724|1723.7|6
1604993240000|2020-11-10 07:27:20|1724.5|1724.2|1724.9|1724.6|1725.1|1724.8|1724.5|1724.2|13
1604993250000|2020-11-10 07:27:30|1725.2|1724.9|1725.9|1725.6|1725.9|1725.6|1725.2|1724.9|21
1604993260000|2020-11-10 07:27:40|1725.3|1725|1725.5|1725.2|1725.6|1725.3|1725.3|1725|11
1604993270000|2020-11-10 07:27:50|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|7
1604993280000|2020-11-10 07:28:00|1725.5|1725.2|1725.4|1725.1|1725.7|1725.4|1725.3|1725|18
1604993290000|2020-11-10 07:28:10|1725.3|1725|1725.8|1725.5|1725.8|1725.5|1725.3|1725|15
1604993300000|2020-11-10 07:28:20|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|9
1604993310000|2020-11-10 07:28:30|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.6|1725.3|18
1604993320000|2020-11-10 07:28:40|1726|1725.7|1726.1|1725.8|1726.2|1725.9|1726|1725.7|24
1604993330000|2020-11-10 07:28:50|1725.8|1725.5|1725.6|1725.3|1725.8|1725.5|1725.6|1725.3|14
1604993340000|2020-11-10 07:29:00|1725.7|1725.4|1724.9|1724.6|1725.7|1725.4|1724.9|1724.6|5
1604993350000|2020-11-10 07:29:10|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1604993360000|2020-11-10 07:29:20|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|5
1604993370000|2020-11-10 07:29:30|1725.2|1724.9|1725.6|1725.3|1725.6|1725.3|1725.2|1724.9|6
1604993380000|2020-11-10 07:29:40|1725.8|1725.5|1726.1|1725.8|1726.1|1725.8|1725.8|1725.5|15
1604993390000|2020-11-10 07:29:50|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.7|1725.4|9
1604993400000|2020-11-10 07:30:00|1725.7|1725.4|1726.4|1726.1|1726.4|1726.1|1725.7|1725.4|12
1604993410000|2020-11-10 07:30:10|1726.5|1726.2|1726.6|1726.3|1726.8|1726.5|1726.5|1726.2|23
1604993420000|2020-11-10 07:30:20|1726.7|1726.4|1725.9|1725.6|1726.8|1726.5|1725.9|1725.6|16
1604993430000|2020-11-10 07:30:30|1726|1725.7|1726.1|1725.8|1726.1|1725.8|1725.9|1725.6|9
1604993440000|2020-11-10 07:30:40|1725.9|1725.6|1726.9|1726.6|1726.9|1726.6|1725.9|1725.6|12
1604993450000|2020-11-10 07:30:50|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|9
1604993460000|2020-11-10 07:31:00|1727|1726.7|1728|1727.7|1728|1727.7|1727|1726.7|19
1604993470000|2020-11-10 07:31:10|1727.9|1727.6|1727.7|1727.4|1728.1|1727.8|1727.7|1727.4|19
1604993480000|2020-11-10 07:31:20|1727.9|1727.6|1727.9|1727.6|1728|1727.7|1727.6|1727.3|6
1604993490000|2020-11-10 07:31:30|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|2
1604993500000|2020-11-10 07:31:40|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.9|1727.6|3
1604993510000|2020-11-10 07:31:50|1728.4|1728.1|1728.3|1728|1728.7|1728.4|1728.3|1728|16
1604993520000|2020-11-10 07:32:00|1728.2|1727.9|1728.1|1727.8|1728.2|1727.9|1727.9|1727.6|17
1604993530000|2020-11-10 07:32:10|1727.9|1727.6|1728.2|1727.9|1728.2|1727.9|1727.9|1727.6|9
1604993540000|2020-11-10 07:32:20|1728.3|1728|1728.5|1728.2|1728.5|1728.2|1728.3|1728|4
1604993550000|2020-11-10 07:32:30|1728.3|1728|1728.5|1728.2|1728.5|1728.2|1728.1|1727.8|4
1604993560000|2020-11-10 07:32:40|1728.7|1728.4|1727.8|1727.5|1728.7|1728.4|1727.8|1727.5|12
1604993570000|2020-11-10 07:32:50|1727.7|1727.4|1727.6|1727.3|1727.9|1727.6|1727.6|1727.3|13
1604993580000|2020-11-10 07:33:00|1727.3|1727|1726.4|1726.1|1727.3|1727|1726.1|1725.8|18
1604993600000|2020-11-10 07:33:20|1726.3|1726|1726|1725.7|1726.3|1726|1726|1725.7|7
1604993610000|2020-11-10 07:33:30|1726.1|1725.8|1726.3|1726|1726.6|1726.3|1726.1|1725.8|7
1604993620000|2020-11-10 07:33:40|1726.2|1725.9|1726.5|1726.2|1726.5|1726.2|1726.2|1725.9|7
1604993630000|2020-11-10 07:33:50|1726.6|1726.3|1726.5|1726.2|1726.6|1726.3|1726.5|1726.2|5
1604993640000|2020-11-10 07:34:00|1726.1|1725.8|1725.3|1725|1726.1|1725.8|1725|1724.7|31
1604993650000|2020-11-10 07:34:10|1724.9|1724.6|1724.4|1724.1|1725|1724.7|1724.2|1723.9|32
1604993660000|2020-11-10 07:34:20|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.3|1724|13
1604993670000|2020-11-10 07:34:30|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1
1604993690000|2020-11-10 07:34:50|1724.1|1723.8|1723.5|1723.2|1724.1|1723.8|1723.5|1723.2|8
1604993700000|2020-11-10 07:35:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|5
1604993710000|2020-11-10 07:35:10|||||||||2
1604993720000|2020-11-10 07:35:20|1723.1|1722.8|1722.3|1722|1723.1|1722.8|1722.3|1722|17
1604993730000|2020-11-10 07:35:30|1722|1721.7|1722|1721.7|1722.3|1722|1722|1721.7|13
1604993740000|2020-11-10 07:35:40|1721.8|1721.5|1721.4|1721.1|1721.8|1721.5|1721.4|1721.1|13
1604993750000|2020-11-10 07:35:50|1721|1720.7|1720.9|1720.6|1721.1|1720.8|1720.9|1720.6|21
1604993760000|2020-11-10 07:36:00|1721|1720.7|1721.3|1721|1721.3|1721|1721|1720.7|6
1604993770000|2020-11-10 07:36:10|1721|1720.7|1720.9|1720.6|1721|1720.7|1720.9|1720.6|3
1604993780000|2020-11-10 07:36:20|1721.5|1721.2|1721.8|1721.5|1721.9|1721.6|1721.5|1721.2|9
1604993790000|2020-11-10 07:36:30|1722|1721.7|1722.2|1721.9|1722.2|1721.9|1722|1721.7|3
1604993800000|2020-11-10 07:36:40|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|3
1604993810000|2020-11-10 07:36:50|1722.6|1722.3|1722.3|1722|1722.6|1722.3|1722.3|1722|6
1604993820000|2020-11-10 07:37:00|1722.5|1722.2|1722|1721.7|1722.5|1722.2|1722|1721.7|2
1604993830000|2020-11-10 07:37:10|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1
1604993860000|2020-11-10 07:37:40|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1604993870000|2020-11-10 07:37:50|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|1
1604993880000|2020-11-10 07:38:00|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|1
1604993890000|2020-11-10 07:38:10|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.3|1721|3
1604993900000|2020-11-10 07:38:20|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1
1604993910000|2020-11-10 07:38:30|1721.4|1721.1|1721.5|1721.2|1721.9|1721.6|1721.4|1721.1|7
1604993920000|2020-11-10 07:38:40|1721.4|1721.1|1721.5|1721.2|1721.7|1721.4|1721.4|1721.1|23
1604993930000|2020-11-10 07:38:50|1721.2|1720.9|1721.5|1721.2|1721.5|1721.2|1721.2|1720.9|8
1604993940000|2020-11-10 07:39:00|1722|1721.7|1722.4|1722.1|1722.4|1722.1|1722|1721.7|6
1604993950000|2020-11-10 07:39:10|1722.1|1721.8|1721.8|1721.5|1722.2|1721.9|1721.8|1721.5|38
1604993960000|2020-11-10 07:39:20|1721.5|1721.2|1721.5|1721.2|1721.8|1721.5|1721.5|1721.2|8
1604993970000|2020-11-10 07:39:30|1721.8|1721.5|1721.2|1720.9|1721.8|1721.5|1721.2|1720.9|9
1604993980000|2020-11-10 07:39:40|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1
1604993990000|2020-11-10 07:39:50|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1
1604994000000|2020-11-10 07:40:00|1721.8|1721.5|1721.6|1721.3|1722|1721.7|1721.5|1721.2|26
1604994010000|2020-11-10 07:40:10|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.3|1721|18
1604994020000|2020-11-10 07:40:20|||||||||6
1604994030000|2020-11-10 07:40:30|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|2
1604994040000|2020-11-10 07:40:40|1721.2|1720.9|1721.3|1721|1721.3|1721|1721.2|1720.9|7
1604994050000|2020-11-10 07:40:50|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|6
1604994060000|2020-11-10 07:41:00|1722|1721.7|1722.2|1721.9|1722.2|1721.9|1722|1721.7|3
1604994080000|2020-11-10 07:41:20|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1604994100000|2020-11-10 07:41:40|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|3
1604994110000|2020-11-10 07:41:50|1721|1720.7|1721.1|1720.8|1721.1|1720.8|1721|1720.7|17
1604994150000|2020-11-10 07:42:30|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|4
1604994160000|2020-11-10 07:42:40|||||||||5
1604994170000|2020-11-10 07:42:50|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|5
1604994180000|2020-11-10 07:43:00|1722.6|1722.3|1722.2|1721.9|1722.7|1722.4|1722.2|1721.9|5
1604994200000|2020-11-10 07:43:20|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|2
1604994210000|2020-11-10 07:43:30|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.4|1722.1|4
1604994220000|2020-11-10 07:43:40|1722.9|1722.6|1723|1722.7|1723.2|1722.9|1722.9|1722.6|6
1604994230000|2020-11-10 07:43:50|1722.8|1722.5|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|12
1604994240000|2020-11-10 07:44:00|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1604994260000|2020-11-10 07:44:20|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.2|1721.9|23
1604994270000|2020-11-10 07:44:30|1722.6|1722.3|1722.3|1722|1722.9|1722.6|1722.3|1722|21
1604994280000|2020-11-10 07:44:40|1722.6|1722.3|1722.4|1722.1|1722.7|1722.4|1722.4|1722.1|6
1604994290000|2020-11-10 07:44:50|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1604994300000|2020-11-10 07:45:00|1722.3|1722|1722.2|1721.9|1722.3|1722|1722.2|1721.9|6
1604994310000|2020-11-10 07:45:10|1722.5|1722.2|1722.4|1722.1|1722.5|1722.2|1722|1721.7|14
1604994320000|2020-11-10 07:45:20|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.8|1721.5|17
1604994330000|2020-11-10 07:45:30|1721.9|1721.6|1722.1|1721.8|1722.1|1721.8|1721.9|1721.6|4
1604994340000|2020-11-10 07:45:40|1722.2|1721.9|1722.7|1722.4|1722.7|1722.4|1722.1|1721.8|5
1604994350000|2020-11-10 07:45:50|1722.5|1722.2|1722.3|1722|1722.7|1722.4|1722.3|1722|9
1604994360000|2020-11-10 07:46:00|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|2
1604994370000|2020-11-10 07:46:10|1721.3|1721|1721.5|1721.2|1721.5|1721.2|1721.3|1721|3
1604994380000|2020-11-10 07:46:20|1721.1|1720.8|1720.8|1720.5|1721.1|1720.8|1720.7|1720.4|9
1604994390000|2020-11-10 07:46:30|1720.6|1720.3|1720.1|1719.8|1720.7|1720.4|1720.1|1719.8|59
1604994400000|2020-11-10 07:46:40|1720|1719.7|1719.8|1719.5|1720|1719.7|1719.7|1719.4|15
1604994410000|2020-11-10 07:46:50|1719.7|1719.4|1719.8|1719.5|1719.8|1719.5|1719.5|1719.2|7
1604994420000|2020-11-10 07:47:00|1719.9|1719.6|1719.6|1719.3|1720|1719.7|1719.6|1719.3|7
1604994430000|2020-11-10 07:47:10|1719.8|1719.5|1719.8|1719.5|1719.9|1719.6|1719.8|1719.5|51
1604994440000|2020-11-10 07:47:20|1719.7|1719.4|1719.8|1719.5|1719.8|1719.5|1719.6|1719.3|7
1604994450000|2020-11-10 07:47:30|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|1719.8|1719.5|5
1604994460000|2020-11-10 07:47:40|1719.7|1719.4|1719.5|1719.2|1719.8|1719.5|1719.5|1719.2|40
1604994470000|2020-11-10 07:47:50|1719.7|1719.4|1719.6|1719.3|1719.7|1719.4|1719.5|1719.2|12
1604994500000|2020-11-10 07:48:20|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|3
1604994520000|2020-11-10 07:48:40|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1
1604994530000|2020-11-10 07:48:50|1719.4|1719.1|1719|1718.7|1719.4|1719.1|1718.9|1718.6|31
1604994540000|2020-11-10 07:49:00|1719.1|1718.8|1719.3|1719|1719.3|1719|1718.8|1718.5|10
1604994550000|2020-11-10 07:49:10|1719.2|1718.9|1718.9|1718.6|1719.2|1718.9|1718.9|1718.6|4
1604994560000|2020-11-10 07:49:20|1719.1|1718.8|1718.9|1718.6|1719.1|1718.8|1718.9|1718.6|5
1604994570000|2020-11-10 07:49:30|1719|1718.7|1718.9|1718.6|1719|1718.7|1718.9|1718.6|3
1604994580000|2020-11-10 07:49:40|1718.6|1718.3|1717.8|1717.5|1718.6|1718.3|1717.8|1717.5|93
1604994590000|2020-11-10 07:49:50|1717.9|1717.6|1717.6|1717.3|1718|1717.7|1717.6|1717.3|28
1604994600000|2020-11-10 07:50:00|1717.5|1717.2|1717.4|1717.1|1717.6|1717.3|1717.3|1717|16
1604994610000|2020-11-10 07:50:10|||||||||1
1604994630000|2020-11-10 07:50:30|1717.3|1717|1717.5|1717.2|1717.5|1717.2|1717.1|1716.8|5
1604994640000|2020-11-10 07:50:40|1717.6|1717.3|1716.9|1716.6|1717.6|1717.3|1716.9|1716.6|10
1604994650000|2020-11-10 07:50:50|1717|1716.7|1716.1|1715.8|1717|1716.7|1716|1715.7|75
1604994660000|2020-11-10 07:51:00|1716.2|1715.9|1716|1715.7|1716.3|1716|1716|1715.7|12
1604994670000|2020-11-10 07:51:10|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|1716.4|1716.1|7
1604994680000|2020-11-10 07:51:20|1716.6|1716.3|1716.7|1716.4|1716.7|1716.4|1716.6|1716.3|6
1604994690000|2020-11-10 07:51:30|1716.6|1716.3|1716.7|1716.4|1716.9|1716.6|1716.3|1716|18
1604994700000|2020-11-10 07:51:40|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|1716.3|1716|9
1604994710000|2020-11-10 07:51:50|1716.8|1716.5|1716.6|1716.3|1716.9|1716.6|1716.6|1716.3|4
1604994720000|2020-11-10 07:52:00|1716.5|1716.2|1716.2|1715.9|1716.5|1716.2|1716.2|1715.9|17
1604994730000|2020-11-10 07:52:10|1716.4|1716.1|1716.6|1716.3|1716.9|1716.6|1716.4|1716.1|28
1604994740000|2020-11-10 07:52:20|1716.7|1716.4|1717.1|1716.8|1717.1|1716.8|1716.7|1716.4|3
1604994750000|2020-11-10 07:52:30|1717.4|1717.1|1717.6|1717.3|1717.9|1717.6|1717.4|1717.1|13
1604994760000|2020-11-10 07:52:40|1717.5|1717.2|1717.5|1717.2|1717.5|1717.2|1717.5|1717.2|4
1604994770000|2020-11-10 07:52:50|1718|1717.7|1717.3|1717|1718|1717.7|1717.3|1717|5
1604994780000|2020-11-10 07:53:00|1717.4|1717.1|1717|1716.7|1717.4|1717.1|1717|1716.7|6
1604994800000|2020-11-10 07:53:20|1717.1|1716.8|1717.4|1717.1|1717.4|1717.1|1717.1|1716.8|12
1604994810000|2020-11-10 07:53:30|1717.3|1717|1717.3|1717|1717.3|1717|1717.3|1717|2
1604994820000|2020-11-10 07:53:40|1717.5|1717.2|1717|1716.7|1717.5|1717.2|1717|1716.7|4
1604994830000|2020-11-10 07:53:50|1717.1|1716.8|1717.2|1716.9|1717.4|1717.1|1717.1|1716.8|7
1604994840000|2020-11-10 07:54:00|1717.1|1716.8|1717.5|1717.2|1717.9|1717.6|1716.9|1716.6|40
1604994850000|2020-11-10 07:54:10|1717.6|1717.3|1717.2|1716.9|1717.8|1717.5|1717.2|1716.9|20
1604994860000|2020-11-10 07:54:20|1717.1|1716.8|1717.5|1717.2|1717.6|1717.3|1716.9|1716.6|28
1604994870000|2020-11-10 07:54:30|1717.4|1717.1|1717.4|1717.1|1717.7|1717.4|1717.2|1716.9|16
1604994880000|2020-11-10 07:54:40|1717.3|1717|1717.3|1717|1717.3|1717|1717.3|1717|1
1604994890000|2020-11-10 07:54:50|1717.4|1717.1|1717.7|1717.4|1717.9|1717.6|1717.4|1717.1|9
1604994900000|2020-11-10 07:55:00|1717.6|1717.3|1717.6|1717.3|1718|1717.7|1717.6|1717.3|32
1604994910000|2020-11-10 07:55:10|1717.2|1716.9|1717.3|1717|1717.3|1717|1717.1|1716.8|6
1604994920000|2020-11-10 07:55:20|1717.2|1716.9|1716.8|1716.5|1717.2|1716.9|1716.7|1716.4|11
1604994930000|2020-11-10 07:55:30|1716.9|1716.6|1717|1716.7|1717.1|1716.8|1716.7|1716.4|14
1604994940000|2020-11-10 07:55:40|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|2
1604994950000|2020-11-10 07:55:50|1717|1716.7|1717.9|1717.6|1717.9|1717.6|1717|1716.7|8
1604994960000|2020-11-10 07:56:00|1717.5|1717.2|1717.5|1717.2|1717.9|1717.6|1717.2|1716.9|10
1604994970000|2020-11-10 07:56:10|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1
1604994980000|2020-11-10 07:56:20|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|1
1604994990000|2020-11-10 07:56:30|1717|1716.7|1717|1716.7|1717|1716.7|1716.8|1716.5|8
1604995000000|2020-11-10 07:56:40|1716.7|1716.4|1716.8|1716.5|1716.8|1716.5|1716.7|1716.4|5
1604995030000|2020-11-10 07:57:10|1716.6|1716.3|1717|1716.7|1717|1716.7|1716.6|1716.3|10
1604995040000|2020-11-10 07:57:20|||||||||1
1604995050000|2020-11-10 07:57:30|1717.2|1716.9|1717.4|1717.1|1717.4|1717.1|1717.2|1716.9|5
1604995060000|2020-11-10 07:57:40|1717.6|1717.3|1717.6|1717.3|1717.6|1717.3|1717.6|1717.3|1
1604995070000|2020-11-10 07:57:50|1717.8|1717.5|1717.9|1717.6|1717.9|1717.6|1717.6|1717.3|3
1604995080000|2020-11-10 07:58:00|1717.8|1717.5|1718.1|1717.8|1718.1|1717.8|1717.8|1717.5|3
1604995100000|2020-11-10 07:58:20|||||||||4
1604995110000|2020-11-10 07:58:30|1717.8|1717.5|1717.5|1717.2|1718.1|1717.8|1717.5|1717.2|4
1604995120000|2020-11-10 07:58:40|1717.3|1717|1717.9|1717.6|1717.9|1717.6|1717.2|1716.9|10
1604995140000|2020-11-10 07:59:00|1717.8|1717.5|1719|1718.7|1719|1718.7|1717.8|1717.5|11
1604995150000|2020-11-10 07:59:10|1718.6|1718.3|1718.8|1718.5|1718.8|1718.5|1718.6|1718.3|4
1604995170000|2020-11-10 07:59:30|1718.6|1718.3|1718.2|1717.9|1718.6|1718.3|1718|1717.7|14
1604995180000|2020-11-10 07:59:40|1718.3|1718|1718.2|1717.9|1718.3|1718|1717.8|1717.5|5
1604995190000|2020-11-10 07:59:50|1717.6|1717.3|1717|1716.7|1717.6|1717.3|1716.6|1716.3|18
1604995200000|2020-11-10 08:00:00|1716.6|1716.3|1719.8|1719.5|1719.9|1719.6|1716.6|1716.3|82
1604995210000|2020-11-10 08:00:10|1719.6|1719.3|1719.3|1719|1719.6|1719.3|1718.4|1718.1|31
1604995220000|2020-11-10 08:00:20|1719.2|1718.9|1721.2|1720.9|1721.2|1720.9|1719|1718.7|38
1604995230000|2020-11-10 08:00:30|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1720.8|1720.5|24
1604995240000|2020-11-10 08:00:40|1721.4|1721.1|1721.7|1721.4|1721.9|1721.6|1721.4|1721.1|20
1604995250000|2020-11-10 08:00:50|1721.5|1721.2|1721.6|1721.3|1721.7|1721.4|1721.4|1721.1|6
1604995260000|2020-11-10 08:01:00|1721.9|1721.6|1722.8|1722.5|1723|1722.7|1721.6|1721.3|34
1604995270000|2020-11-10 08:01:10|1723|1722.7|1723|1722.7|1723|1722.7|1722.5|1722.2|39
1604995280000|2020-11-10 08:01:20|1723.3|1723|1723.2|1722.9|1723.6|1723.3|1722.7|1722.4|33
1604995290000|2020-11-10 08:01:30|1723.4|1723.1|1722.9|1722.6|1723.4|1723.1|1722.2|1721.9|22
1604995300000|2020-11-10 08:01:40|1723|1722.7|1723.1|1722.8|1723.6|1723.3|1723|1722.7|33
1604995310000|2020-11-10 08:01:50|1723.2|1722.9|1723.1|1722.8|1723.4|1723.1|1722.4|1722.1|32
1604995320000|2020-11-10 08:02:00|1723|1722.7|1723.4|1723.1|1723.5|1723.2|1722.9|1722.6|21
1604995330000|2020-11-10 08:02:10|1723.5|1723.2|1723.8|1723.5|1724|1723.7|1723.5|1723.2|20
1604995340000|2020-11-10 08:02:20|1724.1|1723.8|1724.3|1724|1724.6|1724.3|1724.1|1723.8|14
1604995350000|2020-11-10 08:02:30|1724.5|1724.2|1725.1|1724.8|1725.1|1724.8|1724.3|1724|24
1604995360000|2020-11-10 08:02:40|1725|1724.7|1724.7|1724.4|1725.1|1724.8|1724.5|1724.2|21
1604995370000|2020-11-10 08:02:50|1724.9|1724.6|1724.6|1724.3|1725|1724.7|1723.9|1723.6|29
1604995380000|2020-11-10 08:03:00|1724.5|1724.2|1724.8|1724.5|1724.8|1724.5|1724.5|1724.2|12
1604995390000|2020-11-10 08:03:10|1724.7|1724.4|1724.3|1724|1725.1|1724.8|1724|1723.7|13
1604995400000|2020-11-10 08:03:20|1724.5|1724.2|1725.1|1724.8|1725.1|1724.8|1724.4|1724.1|10
1604995410000|2020-11-10 08:03:30|1724.8|1724.5|1724.7|1724.4|1725.1|1724.8|1724.7|1724.4|10
1604995420000|2020-11-10 08:03:40|1724.9|1724.6|1724.8|1724.5|1725.1|1724.8|1724.6|1724.3|13
1604995430000|2020-11-10 08:03:50|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1604995440000|2020-11-10 08:04:00|1724.8|1724.5|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|4
1604995450000|2020-11-10 08:04:10|1724.6|1724.3|1724.9|1724.6|1724.9|1724.6|1724.6|1724.3|8
1604995460000|2020-11-10 08:04:20|1724.7|1724.4|1724.8|1724.5|1725.2|1724.9|1724.5|1724.2|19
1604995470000|2020-11-10 08:04:30|1724.4|1724.1|1723.4|1723.1|1724.4|1724.1|1723.4|1723.1|40
1604995480000|2020-11-10 08:04:40|1723.3|1723|1723.3|1723|1723.5|1723.2|1723|1722.7|20
1604995490000|2020-11-10 08:04:50|1723.6|1723.3|1723.3|1723|1723.6|1723.3|1722.9|1722.6|13
1604995500000|2020-11-10 08:05:00|1722.8|1722.5|1721.3|1721|1723|1722.7|1720.9|1720.6|31
1604995510000|2020-11-10 08:05:10|1721.5|1721.2|1722.1|1721.8|1722.8|1722.5|1721.5|1721.2|37
1604995520000|2020-11-10 08:05:20|1722.2|1721.9|1721|1720.7|1722.2|1721.9|1721|1720.7|14
1604995530000|2020-11-10 08:05:30|1721.2|1720.9|1721.9|1721.6|1721.9|1721.6|1721.2|1720.9|14
1604995540000|2020-11-10 08:05:40|1722|1721.7|1721.9|1721.6|1722.3|1722|1721.5|1721.2|26
1604995550000|2020-11-10 08:05:50|1722|1721.7|1722.4|1722.1|1722.4|1722.1|1721.5|1721.2|29
1604995560000|2020-11-10 08:06:00|1722.5|1722.2|1723.8|1723.5|1723.8|1723.5|1722.3|1722|51
1604995570000|2020-11-10 08:06:10|1723.6|1723.3|1723.5|1723.2|1724|1723.7|1723.2|1722.9|18
1604995580000|2020-11-10 08:06:20|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1722.7|1722.4|11
1604995590000|2020-11-10 08:06:30|1723.6|1723.3|1723.8|1723.5|1724|1723.7|1723.2|1722.9|56
1604995600000|2020-11-10 08:06:40|1723.9|1723.6|1724.5|1724.2|1724.5|1724.2|1723.7|1723.4|40
1604995610000|2020-11-10 08:06:50|1724.3|1724|1724.4|1724.1|1724.6|1724.3|1724|1723.7|15
1604995620000|2020-11-10 08:07:00|1724.2|1723.9|1723.7|1723.4|1724.2|1723.9|1723.5|1723.2|15
1604995630000|2020-11-10 08:07:10|1723.9|1723.6|1723.6|1723.3|1723.9|1723.6|1723.3|1723|10
1604995640000|2020-11-10 08:07:20|1724|1723.7|1724.3|1724|1724.3|1724|1724|1723.7|15
1604995650000|2020-11-10 08:07:30|1724.2|1723.9|1723.9|1723.6|1724.2|1723.9|1723.8|1723.5|11
1604995660000|2020-11-10 08:07:40|1723.8|1723.5|1723.3|1723|1723.9|1723.6|1723.2|1722.9|30
1604995670000|2020-11-10 08:07:50|1723|1722.7|1722.3|1722|1723|1722.7|1721.9|1721.6|11
1604995680000|2020-11-10 08:08:00|1721.9|1721.6|1720.1|1719.8|1721.9|1721.6|1719.9|1719.6|53
1604995690000|2020-11-10 08:08:10|1719.6|1719.3|1720.8|1720.5|1720.8|1720.5|1719.6|1719.3|22
1604995700000|2020-11-10 08:08:20|1720.6|1720.3|1719.8|1719.5|1721|1720.7|1719.8|1719.5|16
1604995710000|2020-11-10 08:08:30|1720|1719.7|1720.6|1720.3|1720.6|1720.3|1719.7|1719.4|12
1604995720000|2020-11-10 08:08:40|1720.3|1720|1720|1719.7|1720.8|1720.5|1719.7|1719.4|18
1604995730000|2020-11-10 08:08:50|1719.8|1719.5|1719.8|1719.5|1720.2|1719.9|1718.8|1718.5|32
1604995740000|2020-11-10 08:09:00|1719.6|1719.3|1719.4|1719.1|1719.8|1719.5|1719.2|1718.9|25
1604995750000|2020-11-10 08:09:10|1719.2|1718.9|1718.4|1718.1|1719.2|1718.9|1718.4|1718.1|11
1604995760000|2020-11-10 08:09:20|1718.3|1718|1719.2|1718.9|1719.2|1718.9|1718.3|1718|40
1604995770000|2020-11-10 08:09:30|1718.8|1718.5|1719.1|1718.8|1719.1|1718.8|1718.8|1718.5|5
1604995780000|2020-11-10 08:09:40|1719.3|1719|1719.4|1719.1|1719.4|1719.1|1719.3|1719|2
1604995790000|2020-11-10 08:09:50|1720|1719.7|1720.1|1719.8|1720.2|1719.9|1719.8|1719.5|27
1604995800000|2020-11-10 08:10:00|1720.2|1719.9|1719.8|1719.5|1720.2|1719.9|1719.5|1719.2|12
1604995810000|2020-11-10 08:10:10|1720|1719.7|1719.2|1718.9|1720.2|1719.9|1719.2|1718.9|10
1604995820000|2020-11-10 08:10:20|1718.7|1718.4|1719.4|1719.1|1719.4|1719.1|1718.6|1718.3|10
1604995830000|2020-11-10 08:10:30|1718.9|1718.6|1718|1717.7|1719.4|1719.1|1718|1717.7|61
1604995840000|2020-11-10 08:10:40|1718.5|1718.2|1719.1|1718.8|1719.3|1719|1718.5|1718.2|13
1604995850000|2020-11-10 08:10:50|1719.2|1718.9|1719|1718.7|1719.3|1719|1719|1718.7|6
1604995860000|2020-11-10 08:11:00|1719.4|1719.1|1718.9|1718.6|1719.4|1719.1|1718.8|1718.5|8
1604995870000|2020-11-10 08:11:10|1718.7|1718.4|1718.5|1718.2|1718.7|1718.4|1718.2|1717.9|10
1604995880000|2020-11-10 08:11:20|1718.7|1718.4|1718.4|1718.1|1718.9|1718.6|1718.2|1717.9|10
1604995890000|2020-11-10 08:11:30|1718.3|1718|1717.8|1717.5|1718.6|1718.3|1717.8|1717.5|35
1604995900000|2020-11-10 08:11:40|1717.3|1717|1717.2|1716.9|1717.9|1717.6|1717.2|1716.9|23
1604995910000|2020-11-10 08:11:50|1717.6|1717.3|1717.5|1717.2|1717.6|1717.3|1716.4|1716.1|65
1604995920000|2020-11-10 08:12:00|1717.4|1717.1|1717.7|1717.4|1718.3|1718|1717.4|1717.1|24
1604995930000|2020-11-10 08:12:10|1717.6|1717.3|1718.4|1718.1|1718.4|1718.1|1717.6|1717.3|16
1604995940000|2020-11-10 08:12:20|1718.5|1718.2|1718.4|1718.1|1718.5|1718.2|1718.1|1717.8|29
1604995950000|2020-11-10 08:12:30|1718.3|1718|1718.2|1717.9|1718.3|1718|1718|1717.7|8
1604995960000|2020-11-10 08:12:40|1718.4|1718.1|1718|1717.7|1718.4|1718.1|1717.8|1717.5|5
1604995970000|2020-11-10 08:12:50|1718.2|1717.9|1717.8|1717.5|1718.2|1717.9|1717.8|1717.5|5
1604995980000|2020-11-10 08:13:00|1718.2|1717.9|1718.4|1718.1|1718.4|1718.1|1718.2|1717.9|2
1604995990000|2020-11-10 08:13:10|1718.3|1718|1718|1717.7|1718.3|1718|1717.7|1717.4|16
1604996000000|2020-11-10 08:13:20|1718.5|1718.2|1717.8|1717.5|1718.5|1718.2|1717.8|1717.5|7
1604996010000|2020-11-10 08:13:30|1717.5|1717.2|1718.1|1717.8|1718.1|1717.8|1717.2|1716.9|25
1604996020000|2020-11-10 08:13:40|1718|1717.7|1717.8|1717.5|1718.2|1717.9|1717.8|1717.5|9
1604996030000|2020-11-10 08:13:50|1718.1|1717.8|1718.1|1717.8|1718.1|1717.8|1718.1|1717.8|6
1604996040000|2020-11-10 08:14:00|1717.8|1717.5|1718.1|1717.8|1718.1|1717.8|1717.8|1717.5|9
1604996050000|2020-11-10 08:14:10|1718.2|1717.9|1718.6|1718.3|1718.6|1718.3|1718.2|1717.9|3
1604996060000|2020-11-10 08:14:20|1718.9|1718.6|1718.8|1718.5|1718.9|1718.6|1718.8|1718.5|4
1604996070000|2020-11-10 08:14:30|1718.6|1718.3|1717.9|1717.6|1718.6|1718.3|1717.9|1717.6|6
1604996080000|2020-11-10 08:14:40|1718.1|1717.8|1718.6|1718.3|1718.7|1718.4|1718.1|1717.8|5
1604996090000|2020-11-10 08:14:50|1718.5|1718.2|1718.4|1718.1|1718.5|1718.2|1718.4|1718.1|2
1604996100000|2020-11-10 08:15:00|1718.7|1718.4|1720|1719.7|1720|1719.7|1718.7|1718.4|17
1604996110000|2020-11-10 08:15:10|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|3
1604996120000|2020-11-10 08:15:20|1719.5|1719.2|1718.6|1718.3|1719.5|1719.2|1718.6|1718.3|10
1604996130000|2020-11-10 08:15:30|1718.1|1717.8|1718.5|1718.2|1718.5|1718.2|1718.1|1717.8|7
1604996140000|2020-11-10 08:15:40|1718.7|1718.4|1717.7|1717.4|1718.7|1718.4|1717.7|1717.4|7
1604996150000|2020-11-10 08:15:50|1717.8|1717.5|1717.9|1717.6|1717.9|1717.6|1717.8|1717.5|7
1604996160000|2020-11-10 08:16:00|1718|1717.7|1718|1717.7|1718|1717.7|1718|1717.7|2
1604996170000|2020-11-10 08:16:10|1718.2|1717.9|1718.5|1718.2|1718.5|1718.2|1718|1717.7|15
1604996180000|2020-11-10 08:16:20|1718.3|1718|1718.1|1717.8|1718.5|1718.2|1718.1|1717.8|10
1604996190000|2020-11-10 08:16:30|1718.2|1717.9|1719|1718.7|1719|1718.7|1718.2|1717.9|5
1604996200000|2020-11-10 08:16:40|1719.7|1719.4|1721.6|1721.3|1721.7|1721.4|1719.7|1719.4|19
1604996210000|2020-11-10 08:16:50|1722|1721.7|1722.2|1721.9|1722.3|1722|1721.8|1721.5|8
1604996220000|2020-11-10 08:17:00|1722.6|1722.3|1722.6|1722.3|1722.7|1722.4|1722.1|1721.8|16
1604996230000|2020-11-10 08:17:10|1722.9|1722.6|1723.1|1722.8|1723.2|1722.9|1722.9|1722.6|20
1604996240000|2020-11-10 08:17:20|1723.7|1723.4|1723.2|1722.9|1723.7|1723.4|1723.2|1722.9|24
1604996250000|2020-11-10 08:17:30|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.3|1723|6
1604996260000|2020-11-10 08:17:40|1723.7|1723.4|1722.8|1722.5|1723.7|1723.4|1722.8|1722.5|7
1604996270000|2020-11-10 08:17:50|1722.4|1722.1|1722|1721.7|1722.4|1722.1|1722|1721.7|6
1604996280000|2020-11-10 08:18:00|1721.7|1721.4|1721.4|1721.1|1721.8|1721.5|1721.3|1721|7
1604996290000|2020-11-10 08:18:10|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|3
1604996300000|2020-11-10 08:18:20|1722.2|1721.9|1720.8|1720.5|1722.2|1721.9|1720.8|1720.5|6
1604996310000|2020-11-10 08:18:30|1721.2|1720.9|1720.9|1720.6|1721.2|1720.9|1720.8|1720.5|3
1604996320000|2020-11-10 08:18:40|1721.3|1721|1721.2|1720.9|1721.3|1721|1721.2|1720.9|2
1604996330000|2020-11-10 08:18:50|1720.2|1719.9|1720|1719.7|1720.3|1720|1719.8|1719.5|8
1604996340000|2020-11-10 08:19:00|1719.8|1719.5|1720.2|1719.9|1720.2|1719.9|1719.8|1719.5|7
1604996350000|2020-11-10 08:19:10|1720.7|1720.4|1720.9|1720.6|1720.9|1720.6|1720.7|1720.4|4
1604996360000|2020-11-10 08:19:20|1720.8|1720.5|1721.5|1721.2|1721.5|1721.2|1720.8|1720.5|6
1604996370000|2020-11-10 08:19:30|1721.6|1721.3|1721.8|1721.5|1721.8|1721.5|1721.5|1721.2|4
1604996380000|2020-11-10 08:19:40|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|2
1604996390000|2020-11-10 08:19:50|1721.8|1721.5|1721.5|1721.2|1721.8|1721.5|1721.2|1720.9|5
1604996400000|2020-11-10 08:20:00|1721.6|1721.3|1722.3|1722|1722.3|1722|1721.6|1721.3|2
1604996410000|2020-11-10 08:20:10|1722.6|1722.3|1723.1|1722.8|1723.2|1722.9|1722.6|1722.3|7
1604996420000|2020-11-10 08:20:20|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|2
1604996430000|2020-11-10 08:20:30|1723.7|1723.4|1723.2|1722.9|1723.7|1723.4|1723.2|1722.9|5
1604996440000|2020-11-10 08:20:40|1723.3|1723|1723.6|1723.3|1723.8|1723.5|1723.3|1723|4
1604996450000|2020-11-10 08:20:50|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|3
1604996460000|2020-11-10 08:21:00|1723.6|1723.3|1723.3|1723|1723.8|1723.5|1723.3|1723|8
1604996470000|2020-11-10 08:21:10|1723.2|1722.9|1723.2|1722.9|1723.5|1723.2|1723.2|1722.9|4
1604996480000|2020-11-10 08:21:20|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|3
1604996500000|2020-11-10 08:21:40|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1604996510000|2020-11-10 08:21:50|1724|1723.7|1723.7|1723.4|1724|1723.7|1723.7|1723.4|8
1604996520000|2020-11-10 08:22:00|1724.3|1724|1724.9|1724.6|1724.9|1724.6|1724.3|1724|23
1604996530000|2020-11-10 08:22:10|1724.8|1724.5|1725.4|1725.1|1725.4|1725.1|1724.6|1724.3|13
1604996540000|2020-11-10 08:22:20|1725.3|1725|1724.9|1724.6|1725.3|1725|1724.9|1724.6|4
1604996550000|2020-11-10 08:22:30|1725.3|1725|1724.6|1724.3|1725.3|1725|1724.6|1724.3|5
1604996560000|2020-11-10 08:22:40|1724.8|1724.5|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|4
1604996570000|2020-11-10 08:22:50|1725.4|1725.1|1725.5|1725.2|1725.6|1725.3|1725.4|1725.1|6
1604996580000|2020-11-10 08:23:00|1725.4|1725.1|1725.3|1725|1725.4|1725.1|1725.3|1725|2
1604996590000|2020-11-10 08:23:10|1725.1|1724.8|1724.6|1724.3|1725.1|1724.8|1724.6|1724.3|12
1604996600000|2020-11-10 08:23:20|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|14
1604996610000|2020-11-10 08:23:30|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|5
1604996620000|2020-11-10 08:23:40|1724.4|1724.1|1723.7|1723.4|1724.4|1724.1|1723.6|1723.3|22
1604996630000|2020-11-10 08:23:50|1723.9|1723.6|1724.3|1724|1724.3|1724|1723.8|1723.5|6
1604996640000|2020-11-10 08:24:00|1724.6|1724.3|1725.2|1724.9|1725.2|1724.9|1724.6|1724.3|17
1604996650000|2020-11-10 08:24:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|3
1604996660000|2020-11-10 08:24:20|1725.2|1724.9|1724.8|1724.5|1725.4|1725.1|1724.8|1724.5|6
1604996670000|2020-11-10 08:24:30|1724.7|1724.4|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|3
1604996680000|2020-11-10 08:24:40|||||||||1
1604996690000|2020-11-10 08:24:50|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1604996700000|2020-11-10 08:25:00|||||||||4
1604996710000|2020-11-10 08:25:10|1724.7|1724.4|1725.3|1725|1725.3|1725|1724.7|1724.4|3
1604996720000|2020-11-10 08:25:20|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|2
1604996730000|2020-11-10 08:25:30|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|5
1604996740000|2020-11-10 08:25:40|||||||||3
1604996750000|2020-11-10 08:25:50|1725.2|1724.9|1725|1724.7|1725.2|1724.9|1725|1724.7|2
1604996760000|2020-11-10 08:26:00|1724.2|1723.9|1724.5|1724.2|1724.5|1724.2|1724|1723.7|10
1604996770000|2020-11-10 08:26:10|1724.2|1723.9|1724.7|1724.4|1724.8|1724.5|1724.2|1723.9|10
1604996780000|2020-11-10 08:26:20|1724.5|1724.2|1724.7|1724.4|1724.7|1724.4|1724.3|1724|6
1604996790000|2020-11-10 08:26:30|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|3
1604996800000|2020-11-10 08:26:40|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1604996810000|2020-11-10 08:26:50|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.7|1724.4|14
1604996820000|2020-11-10 08:27:00|1725.3|1725|1725.3|1725|1725.3|1725|1725.2|1724.9|5
1604996830000|2020-11-10 08:27:10|1725.4|1725.1|1725.9|1725.6|1725.9|1725.6|1725.4|1725.1|12
1604996840000|2020-11-10 08:27:20|1725.6|1725.3|1724.8|1724.5|1725.6|1725.3|1724.8|1724.5|7
1604996850000|2020-11-10 08:27:30|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|6
1604996860000|2020-11-10 08:27:40|1724.7|1724.4|1724.5|1724.2|1725|1724.7|1724.3|1724|9
1604996870000|2020-11-10 08:27:50|1724.7|1724.4|1725.1|1724.8|1725.1|1724.8|1724.7|1724.4|2
1604996880000|2020-11-10 08:28:00|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1
1604996890000|2020-11-10 08:28:10|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|2
1604996900000|2020-11-10 08:28:20|1724.9|1724.6|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|7
1604996920000|2020-11-10 08:28:40|1724.8|1724.5|1726|1725.7|1726|1725.7|1724.8|1724.5|17
1604996930000|2020-11-10 08:28:50|1725.9|1725.6|1726.3|1726|1726.3|1726|1725.9|1725.6|14
1604996940000|2020-11-10 08:29:00|1726.4|1726.1|1727.3|1727|1727.4|1727.1|1726.3|1726|27
1604996950000|2020-11-10 08:29:10|1727.4|1727.1|1727.2|1726.9|1727.9|1727.6|1727.2|1726.9|18
1604996960000|2020-11-10 08:29:20|1727.4|1727.1|1727|1726.7|1727.6|1727.3|1726.8|1726.5|67
1604996970000|2020-11-10 08:29:30|1727.2|1726.9|1726.8|1726.5|1727.2|1726.9|1726.4|1726.1|17
1604996980000|2020-11-10 08:29:40|1727|1726.7|1727|1726.7|1727.4|1727.1|1726.9|1726.6|21
1604996990000|2020-11-10 08:29:50|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|3
1604997000000|2020-11-10 08:30:00|1726.3|1726|1725.7|1725.4|1726.3|1726|1725.7|1725.4|4
1604997010000|2020-11-10 08:30:10|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.2|1724.9|8
1604997020000|2020-11-10 08:30:20|1724.5|1724.2|1724.4|1724.1|1724.9|1724.6|1724.4|1724.1|12
1604997030000|2020-11-10 08:30:30|1724.5|1724.2|1724|1723.7|1724.5|1724.2|1724|1723.7|10
1604997040000|2020-11-10 08:30:40|1723.9|1723.6|1722.6|1722.3|1723.9|1723.6|1722.6|1722.3|10
1604997050000|2020-11-10 08:30:50|1722.5|1722.2|1723.3|1723|1723.3|1723|1722.4|1722.1|7
1604997060000|2020-11-10 08:31:00|1723.2|1722.9|1723|1722.7|1723.2|1722.9|1723|1722.7|3
1604997080000|2020-11-10 08:31:20|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1604997090000|2020-11-10 08:31:30|1722.7|1722.4|1722.5|1722.2|1722.7|1722.4|1722.3|1722|9
1604997110000|2020-11-10 08:31:50|1722.8|1722.5|1721.7|1721.4|1722.8|1722.5|1721.7|1721.4|28
1604997120000|2020-11-10 08:32:00|||||||||1
1604997130000|2020-11-10 08:32:10|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1
1604997140000|2020-11-10 08:32:20|1721.9|1721.6|1722.1|1721.8|1722.1|1721.8|1721.9|1721.6|2
1604997150000|2020-11-10 08:32:30|1721.8|1721.5|1721.6|1721.3|1721.8|1721.5|1721.6|1721.3|3
1604997170000|2020-11-10 08:32:50|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1604997180000|2020-11-10 08:33:00|1721.6|1721.3|1721.2|1720.9|1721.6|1721.3|1721.2|1720.9|2
1604997190000|2020-11-10 08:33:10|1721.3|1721|1721|1720.7|1721.3|1721|1721|1720.7|2
1604997200000|2020-11-10 08:33:20|1720.8|1720.5|1720.3|1720|1720.8|1720.5|1720.3|1720|15
1604997210000|2020-11-10 08:33:30|1720.4|1720.1|1719.9|1719.6|1720.4|1720.1|1719.9|1719.6|8
1604997220000|2020-11-10 08:33:40|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|2
1604997230000|2020-11-10 08:33:50|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|1
1604997240000|2020-11-10 08:34:00|1719.7|1719.4|1719.9|1719.6|1720.2|1719.9|1719.7|1719.4|7
1604997250000|2020-11-10 08:34:10|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|2
1604997270000|2020-11-10 08:34:30|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|1719.1|1718.8|10
1604997280000|2020-11-10 08:34:40|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1
1604997290000|2020-11-10 08:34:50|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|1719.9|1719.6|2
1604997300000|2020-11-10 08:35:00|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|4
1604997310000|2020-11-10 08:35:10|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1
1604997320000|2020-11-10 08:35:20|1720.6|1720.3|1720.5|1720.2|1720.7|1720.4|1720.4|1720.1|44
1604997330000|2020-11-10 08:35:30|1720.6|1720.3|1720.4|1720.1|1720.7|1720.4|1720.4|1720.1|29
1604997340000|2020-11-10 08:35:40|1720.7|1720.4|1720.7|1720.4|1720.9|1720.6|1720.4|1720.1|59
1604997350000|2020-11-10 08:35:50|1720.8|1720.5|1720.7|1720.4|1721|1720.7|1720.4|1720.1|33
1604997360000|2020-11-10 08:36:00|1720.8|1720.5|1720.7|1720.4|1720.8|1720.5|1720.7|1720.4|2
1604997370000|2020-11-10 08:36:10|1720.5|1720.2|1720.6|1720.3|1720.7|1720.4|1720.4|1720.1|27
1604997380000|2020-11-10 08:36:20|1720.7|1720.4|1721.2|1720.9|1721.2|1720.9|1720.6|1720.3|50
1604997390000|2020-11-10 08:36:30|1721.4|1721.1|1721.5|1721.2|1721.7|1721.4|1721.3|1721|8
1604997400000|2020-11-10 08:36:40|1721.4|1721.1|1721.4|1721.1|1721.8|1721.5|1721.4|1721.1|8
1604997410000|2020-11-10 08:36:50|1722|1721.7|1720.6|1720.3|1722|1721.7|1720.5|1720.2|79
1604997420000|2020-11-10 08:37:00|1720.5|1720.2|1719.9|1719.6|1721|1720.7|1719.9|1719.6|107
1604997430000|2020-11-10 08:37:10|1719.5|1719.2|1720.3|1720|1720.5|1720.2|1719.5|1719.2|12
1604997440000|2020-11-10 08:37:20|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1
1604997450000|2020-11-10 08:37:30|1719.9|1719.6|1720.1|1719.8|1720.1|1719.8|1719.9|1719.6|2
1604997470000|2020-11-10 08:37:50|||||||||1
1604997480000|2020-11-10 08:38:00|1720.3|1720|1720.3|1720|1720.3|1720|1720.2|1719.9|4
1604997490000|2020-11-10 08:38:10|1720.4|1720.1|1720.7|1720.4|1720.7|1720.4|1720.4|1720.1|5
1604997500000|2020-11-10 08:38:20|1720.6|1720.3|1720.7|1720.4|1720.8|1720.5|1720.5|1720.2|4
1604997530000|2020-11-10 08:38:50|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|1
1604997580000|2020-11-10 08:39:40|1720.2|1719.9|1720.3|1720|1720.3|1720|1720.2|1719.9|5
1604997590000|2020-11-10 08:39:50|1719.7|1719.4|1719.6|1719.3|1719.7|1719.4|1719.6|1719.3|3
1604997600000|2020-11-10 08:40:00|1719.8|1719.5|1720.5|1720.2|1720.5|1720.2|1719.8|1719.5|7
1604997610000|2020-11-10 08:40:10|1720.7|1720.4|1720.9|1720.6|1720.9|1720.6|1720.7|1720.4|4
1604997620000|2020-11-10 08:40:20|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|2
1604997630000|2020-11-10 08:40:30|1721.7|1721.4|1722|1721.7|1722|1721.7|1721.7|1721.4|5
1604997640000|2020-11-10 08:40:40|1722.2|1721.9|1722.5|1722.2|1722.9|1722.6|1722.2|1721.9|6
1604997650000|2020-11-10 08:40:50|||||||||1
1604997660000|2020-11-10 08:41:00|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.1|1721.8|7
1604997670000|2020-11-10 08:41:10|||||||||2
1604997680000|2020-11-10 08:41:20|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1604997690000|2020-11-10 08:41:30|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|2
1604997700000|2020-11-10 08:41:40|1723|1722.7|1723|1722.7|1723|1722.7|1722.8|1722.5|6
1604997710000|2020-11-10 08:41:50|1723.1|1722.8|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|5
1604997730000|2020-11-10 08:42:10|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|4
1604997740000|2020-11-10 08:42:20|1722.5|1722.2|1722.7|1722.4|1722.7|1722.4|1722.5|1722.2|2
1604997750000|2020-11-10 08:42:30|1722.5|1722.2|1721.9|1721.6|1722.5|1722.2|1721.9|1721.6|4
1604997760000|2020-11-10 08:42:40|1721.5|1721.2|1721.1|1720.8|1721.5|1721.2|1721|1720.7|10
1604997770000|2020-11-10 08:42:50|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|2
1604997780000|2020-11-10 08:43:00|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|2
1604997790000|2020-11-10 08:43:10|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1
1604997800000|2020-11-10 08:43:20|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|2
1604997820000|2020-11-10 08:43:40|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|3
1604997830000|2020-11-10 08:43:50|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.9|1721.6|2
1604997840000|2020-11-10 08:44:00|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1604997850000|2020-11-10 08:44:10|1721.9|1721.6|1721.8|1721.5|1721.9|1721.6|1721.8|1721.5|3
1604997860000|2020-11-10 08:44:20|1720.9|1720.6|1720.8|1720.5|1721.2|1720.9|1720.8|1720.5|4
1604997870000|2020-11-10 08:44:30|||||||||2
1604997880000|2020-11-10 08:44:40|1721.1|1720.8|1721.2|1720.9|1721.2|1720.9|1720.9|1720.6|4
1604997890000|2020-11-10 08:44:50|1720.9|1720.6|1720.8|1720.5|1720.9|1720.6|1720.8|1720.5|2
1604997910000|2020-11-10 08:45:10|1720.9|1720.6|1721.7|1721.4|1721.7|1721.4|1720.9|1720.6|11
1604997920000|2020-11-10 08:45:20|1721.5|1721.2|1721.4|1721.1|1721.5|1721.2|1721.4|1721.1|3
1604997930000|2020-11-10 08:45:30|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|1
1604997940000|2020-11-10 08:45:40|1721.2|1720.9|1721.3|1721|1721.3|1721|1721.2|1720.9|3
1604997950000|2020-11-10 08:45:50|1720.4|1720.1|1720.3|1720|1720.6|1720.3|1720.3|1720|3
1604997960000|2020-11-10 08:46:00|1720.1|1719.8|1720.2|1719.9|1720.3|1720|1720.1|1719.8|3
1604997970000|2020-11-10 08:46:10|1720.3|1720|1720.3|1720|1720.3|1720|1720.3|1720|1
1604997980000|2020-11-10 08:46:20|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1
1604997990000|2020-11-10 08:46:30|1720.6|1720.3|1721.1|1720.8|1721.1|1720.8|1720.6|1720.3|5
1604998000000|2020-11-10 08:46:40|1721.2|1720.9|1721.6|1721.3|1721.6|1721.3|1721.2|1720.9|5
1604998020000|2020-11-10 08:47:00|1721.7|1721.4|1722.2|1721.9|1722.3|1722|1721.7|1721.4|7
1604998030000|2020-11-10 08:47:10|1721.9|1721.6|1721.8|1721.5|1722.1|1721.8|1721.8|1721.5|6
1604998040000|2020-11-10 08:47:20|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|4
1604998050000|2020-11-10 08:47:30|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|2
1604998060000|2020-11-10 08:47:40|1721.3|1721|1721|1720.7|1721.3|1721|1721|1720.7|5
1604998070000|2020-11-10 08:47:50|1721.1|1720.8|1721|1720.7|1721.4|1721.1|1721|1720.7|13
1604998080000|2020-11-10 08:48:00|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.1|1720.8|8
1604998090000|2020-11-10 08:48:10|1721|1720.7|1720.4|1720.1|1721|1720.7|1720.4|1720.1|12
1604998100000|2020-11-10 08:48:20|1720.7|1720.4|1721|1720.7|1721.1|1720.8|1720.7|1720.4|7
1604998110000|2020-11-10 08:48:30|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|1
1604998130000|2020-11-10 08:48:50|1721|1720.7|1720.7|1720.4|1721|1720.7|1720.7|1720.4|4
1604998140000|2020-11-10 08:49:00|1720.5|1720.2|1720.4|1720.1|1720.7|1720.4|1720.4|1720.1|13
1604998150000|2020-11-10 08:49:10|1720.2|1719.9|1720.5|1720.2|1720.5|1720.2|1720.2|1719.9|7
1604998160000|2020-11-10 08:49:20|1720.6|1720.3|1721.4|1721.1|1721.4|1721.1|1720.6|1720.3|8
1604998170000|2020-11-10 08:49:30|1721.6|1721.3|1722.2|1721.9|1722.2|1721.9|1721.6|1721.3|2
1604998180000|2020-11-10 08:49:40|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|2
1604998190000|2020-11-10 08:49:50|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.7|1721.4|7
1604998200000|2020-11-10 08:50:00|1721.9|1721.6|1721.7|1721.4|1721.9|1721.6|1721.7|1721.4|2
1604998210000|2020-11-10 08:50:10|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1
1604998220000|2020-11-10 08:50:20|1721.2|1720.9|1721.1|1720.8|1721.2|1720.9|1720.9|1720.6|7
1604998230000|2020-11-10 08:50:30|1721.3|1721|1721.2|1720.9|1721.3|1721|1721.2|1720.9|4
1604998240000|2020-11-10 08:50:40|1721.1|1720.8|1720.8|1720.5|1721.4|1721.1|1720.8|1720.5|8
1604998250000|2020-11-10 08:50:50|1721|1720.7|1721.5|1721.2|1721.5|1721.2|1721|1720.7|8
1604998260000|2020-11-10 08:51:00|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|2
1604998270000|2020-11-10 08:51:10|1722|1721.7|1722.1|1721.8|1722.1|1721.8|1722|1721.7|3
1604998280000|2020-11-10 08:51:20|1722.4|1722.1|1722.2|1721.9|1722.5|1722.2|1722.1|1721.8|9
1604998290000|2020-11-10 08:51:30|1722.3|1722|1722.7|1722.4|1722.7|1722.4|1722.3|1722|8
1604998300000|2020-11-10 08:51:40|1722.6|1722.3|1723.1|1722.8|1723.1|1722.8|1722.6|1722.3|26
1604998310000|2020-11-10 08:51:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|2
1604998320000|2020-11-10 08:52:00|1722.7|1722.4|1723.1|1722.8|1723.3|1723|1722.7|1722.4|12
1604998330000|2020-11-10 08:52:10|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|3
1604998340000|2020-11-10 08:52:20|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|7
1604998350000|2020-11-10 08:52:30|1722.9|1722.6|1722.8|1722.5|1723.2|1722.9|1722.8|1722.5|6
1604998360000|2020-11-10 08:52:40|1722.7|1722.4|1722.4|1722.1|1722.7|1722.4|1721.9|1721.6|18
1604998370000|2020-11-10 08:52:50|1722.5|1722.2|1722.3|1722|1722.5|1722.2|1721.9|1721.6|5
1604998380000|2020-11-10 08:53:00|1722.1|1721.8|1722.6|1722.3|1722.6|1722.3|1722.1|1721.8|5
1604998390000|2020-11-10 08:53:10|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1604998400000|2020-11-10 08:53:20|1723|1722.7|1722.8|1722.5|1723|1722.7|1722.6|1722.3|6
1604998410000|2020-11-10 08:53:30|1722.9|1722.6|1722.7|1722.4|1722.9|1722.6|1722.7|1722.4|9
1604998420000|2020-11-10 08:53:40|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|3
1604998430000|2020-11-10 08:53:50|1722.6|1722.3|1722.2|1721.9|1722.6|1722.3|1722.2|1721.9|4
1604998440000|2020-11-10 08:54:00|1722|1721.7|1721.5|1721.2|1722|1721.7|1721.5|1721.2|8
1604998450000|2020-11-10 08:54:10|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|4
1604998470000|2020-11-10 08:54:30|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1604998480000|2020-11-10 08:54:40|1720.7|1720.4|1720.5|1720.2|1720.7|1720.4|1720.3|1720|11
1604998490000|2020-11-10 08:54:50|1720.6|1720.3|1720.4|1720.1|1720.6|1720.3|1720.4|1720.1|8
1604998500000|2020-11-10 08:55:00|1720.5|1720.2|1720.6|1720.3|1720.6|1720.3|1720.5|1720.2|10
1604998510000|2020-11-10 08:55:10|1720.8|1720.5|1721|1720.7|1721|1720.7|1720.8|1720.5|3
1604998520000|2020-11-10 08:55:20|1720.8|1720.5|1720.5|1720.2|1720.8|1720.5|1720.5|1720.2|2
1604998530000|2020-11-10 08:55:30|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|1
1604998540000|2020-11-10 08:55:40|1720.6|1720.3|1720.2|1719.9|1720.6|1720.3|1720.2|1719.9|5
1604998550000|2020-11-10 08:55:50|1720.3|1720|1720.4|1720.1|1720.4|1720.1|1720.3|1720|3
1604998560000|2020-11-10 08:56:00|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|2
1604998570000|2020-11-10 08:56:10|1720.6|1720.3|1721.1|1720.8|1721.1|1720.8|1720.6|1720.3|5
1604998580000|2020-11-10 08:56:20|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.4|1720.1|10
1604998590000|2020-11-10 08:56:30|1721|1720.7|1720.7|1720.4|1721.2|1720.9|1720.7|1720.4|3
1604998600000|2020-11-10 08:56:40|1720.6|1720.3|1720.7|1720.4|1720.7|1720.4|1720.5|1720.2|3
1604998610000|2020-11-10 08:56:50|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|2
1604998620000|2020-11-10 08:57:00|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|2
1604998630000|2020-11-10 08:57:10|1720.8|1720.5|1721.6|1721.3|1721.6|1721.3|1720.8|1720.5|5
1604998640000|2020-11-10 08:57:20|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|2
1604998650000|2020-11-10 08:57:30|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1
1604998660000|2020-11-10 08:57:40|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1604998680000|2020-11-10 08:58:00|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|1
1604998690000|2020-11-10 08:58:10|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1604998700000|2020-11-10 08:58:20|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.8|1722.5|24
1604998710000|2020-11-10 08:58:30|1722.8|1722.5|1722.3|1722|1722.9|1722.6|1722.3|1722|11
1604998720000|2020-11-10 08:58:40|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|5
1604998730000|2020-11-10 08:58:50|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1604998740000|2020-11-10 08:59:00|1722.7|1722.4|1723.2|1722.9|1723.2|1722.9|1722.7|1722.4|3
1604998760000|2020-11-10 08:59:20|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1723.2|1722.9|6
1604998770000|2020-11-10 08:59:30|1723.5|1723.2|1723.7|1723.4|1724.1|1723.8|1723.5|1723.2|9
1604998780000|2020-11-10 08:59:40|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|9
1604998790000|2020-11-10 08:59:50|1723.2|1722.9|1723.3|1723|1723.4|1723.1|1723.2|1722.9|5
1604998800000|2020-11-10 09:00:00|1723.1|1722.8|1722.6|1722.3|1723.3|1723|1722.5|1722.2|27
1604998810000|2020-11-10 09:00:10|1722.5|1722.2|1722.6|1722.3|1722.7|1722.4|1722.4|1722.1|7
1604998820000|2020-11-10 09:00:20|1722.9|1722.6|1723.1|1722.8|1723.2|1722.9|1722.9|1722.6|17
1604998830000|2020-11-10 09:00:30|1723.8|1723.5|1723.7|1723.4|1723.9|1723.6|1723.6|1723.3|13
1604998840000|2020-11-10 09:00:40|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1723.2|1722.9|4
1604998850000|2020-11-10 09:00:50|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1604998860000|2020-11-10 09:01:00|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1604998870000|2020-11-10 09:01:10|1723.4|1723.1|1723.6|1723.3|1723.6|1723.3|1723.4|1723.1|2
1604998880000|2020-11-10 09:01:20|1723.4|1723.1|1724.6|1724.3|1724.6|1724.3|1723.1|1722.8|59
1604998890000|2020-11-10 09:01:30|1724.7|1724.4|1724|1723.7|1724.8|1724.5|1724|1723.7|9
1604998900000|2020-11-10 09:01:40|1723.9|1723.6|1724|1723.7|1724.2|1723.9|1723.9|1723.6|4
1604998910000|2020-11-10 09:01:50|1723.7|1723.4|1723.8|1723.5|1723.9|1723.6|1723.7|1723.4|10
1604998920000|2020-11-10 09:02:00|1724.1|1723.8|1724.3|1724|1724.3|1724|1724.1|1723.8|5
1604998930000|2020-11-10 09:02:10|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|3
1604998940000|2020-11-10 09:02:20|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1604998950000|2020-11-10 09:02:30|1725.4|1725.1|1725.5|1725.2|1725.6|1725.3|1725.4|1725.1|7
1604998960000|2020-11-10 09:02:40|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.2|1724.9|15
1604998970000|2020-11-10 09:02:50|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.5|1725.2|6
1604998980000|2020-11-10 09:03:00|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.4|1725.1|41
1604998990000|2020-11-10 09:03:10|1725.8|1725.5|1726|1725.7|1726|1725.7|1725.5|1725.2|8
1604999000000|2020-11-10 09:03:20|1725.9|1725.6|1726.3|1726|1726.3|1726|1725.9|1725.6|11
1604999010000|2020-11-10 09:03:30|1726.5|1726.2|1726.8|1726.5|1727.2|1726.9|1726.5|1726.2|20
1604999020000|2020-11-10 09:03:40|1726.7|1726.4|1727.2|1726.9|1727.2|1726.9|1726.7|1726.4|7
1604999030000|2020-11-10 09:03:50|1727.3|1727|1727.8|1727.5|1727.8|1727.5|1727.3|1727|13
1604999040000|2020-11-10 09:04:00|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.9|1727.6|4
1604999050000|2020-11-10 09:04:10|1728.3|1728|1728.2|1727.9|1728.5|1728.2|1728.2|1727.9|33
1604999060000|2020-11-10 09:04:20|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.1|1727.8|17
1604999070000|2020-11-10 09:04:30|1728.3|1728|1728|1727.7|1728.3|1728|1727.8|1727.5|18
1604999080000|2020-11-10 09:04:40|1727.9|1727.6|1728.3|1728|1728.3|1728|1727.9|1727.6|6
1604999090000|2020-11-10 09:04:50|1728.4|1728.1|1728|1727.7|1728.4|1728.1|1728|1727.7|7
1604999100000|2020-11-10 09:05:00|1727.8|1727.5|1727.5|1727.2|1728|1727.7|1727.5|1727.2|8
1604999110000|2020-11-10 09:05:10|1728.1|1727.8|1728.2|1727.9|1728.4|1728.1|1728.1|1727.8|6
1604999120000|2020-11-10 09:05:20|1728|1727.7|1728|1727.7|1728|1727.7|1727.8|1727.5|9
1604999130000|2020-11-10 09:05:30|1727.8|1727.5|1728|1727.7|1728|1727.7|1727.8|1727.5|39
1604999140000|2020-11-10 09:05:40|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.8|1727.5|58
1604999150000|2020-11-10 09:05:50|1728.2|1727.9|1727.9|1727.6|1728.3|1728|1727.9|1727.6|9
1604999160000|2020-11-10 09:06:00|1727.8|1727.5|1727.6|1727.3|1728|1727.7|1727.5|1727.2|41
1604999170000|2020-11-10 09:06:10|1727.3|1727|1725.9|1725.6|1727.3|1727|1725.9|1725.6|23
1604999180000|2020-11-10 09:06:20|1725.8|1725.5|1726|1725.7|1726.2|1725.9|1725.8|1725.5|7
1604999190000|2020-11-10 09:06:30|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|4
1604999200000|2020-11-10 09:06:40|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.2|1725.9|6
1604999210000|2020-11-10 09:06:50|1726.6|1726.3|1726.7|1726.4|1726.9|1726.6|1726.6|1726.3|16
1604999220000|2020-11-10 09:07:00|1726.8|1726.5|1726.6|1726.3|1726.9|1726.6|1726.4|1726.1|11
1604999230000|2020-11-10 09:07:10|1726.1|1725.8|1725.9|1725.6|1726.1|1725.8|1725.6|1725.3|14
1604999240000|2020-11-10 09:07:20|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|3
1604999250000|2020-11-10 09:07:30|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|3
1604999260000|2020-11-10 09:07:40|1724.8|1724.5|1725|1724.7|1725|1724.7|1724.8|1724.5|13
1604999270000|2020-11-10 09:07:50|1725.4|1725.1|1725.2|1724.9|1725.4|1725.1|1725.2|1724.9|33
1604999280000|2020-11-10 09:08:00|1725.4|1725.1|1725.3|1725|1725.7|1725.4|1725.3|1725|7
1604999290000|2020-11-10 09:08:10|1725.2|1724.9|1726.2|1725.9|1726.4|1726.1|1725.2|1724.9|8
1604999300000|2020-11-10 09:08:20|1726.1|1725.8|1725.8|1725.5|1726.1|1725.8|1725.8|1725.5|3
1604999310000|2020-11-10 09:08:30|1725.9|1725.6|1725.8|1725.5|1725.9|1725.6|1725.8|1725.5|4
1604999320000|2020-11-10 09:08:40|1726.6|1726.3|1728|1727.7|1728|1727.7|1726.6|1726.3|18
1604999330000|2020-11-10 09:08:50|1727.9|1727.6|1728.4|1728.1|1728.7|1728.4|1727.9|1727.6|17
1604999340000|2020-11-10 09:09:00|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728.2|1727.9|4
1604999350000|2020-11-10 09:09:10|1728.8|1728.5|1728.6|1728.3|1728.8|1728.5|1728.6|1728.3|8
1604999370000|2020-11-10 09:09:30|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|7
1604999380000|2020-11-10 09:09:40|1728|1727.7|1728.2|1727.9|1728.5|1728.2|1728|1727.7|8
1604999390000|2020-11-10 09:09:50|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|6
1604999400000|2020-11-10 09:10:00|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.9|1728.6|14
1604999410000|2020-11-10 09:10:10|1729.1|1728.8|1729.6|1729.3|1729.6|1729.3|1729|1728.7|56
1604999420000|2020-11-10 09:10:20|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.2|1728.9|9
1604999440000|2020-11-10 09:10:40|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.2|1728.9|3
1604999450000|2020-11-10 09:10:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|3
1604999460000|2020-11-10 09:11:00|1729|1728.7|1729|1728.7|1729.1|1728.8|1728.8|1728.5|21
1604999470000|2020-11-10 09:11:10|1728.7|1728.4|1728.9|1728.6|1728.9|1728.6|1728.5|1728.2|7
1604999480000|2020-11-10 09:11:20|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1604999490000|2020-11-10 09:11:30|1729.5|1729.2|1729.4|1729.1|1729.6|1729.3|1729.4|1729.1|10
1604999500000|2020-11-10 09:11:40|1729.6|1729.3|1729.3|1729|1729.6|1729.3|1729.3|1729|4
1604999510000|2020-11-10 09:11:50|1729.4|1729.1|1730.1|1729.8|1730.1|1729.8|1729.4|1729.1|18
1604999520000|2020-11-10 09:12:00|1730.2|1729.9|1731.1|1730.8|1731.1|1730.8|1730.1|1729.8|23
1604999530000|2020-11-10 09:12:10|1731.4|1731.1|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|9
1604999540000|2020-11-10 09:12:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|6
1604999550000|2020-11-10 09:12:30|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.3|1730|38
1604999560000|2020-11-10 09:12:40|1730.5|1730.2|1729.5|1729.2|1730.8|1730.5|1729.5|1729.2|29
1604999570000|2020-11-10 09:12:50|1729.7|1729.4|1729.3|1729|1729.7|1729.4|1729|1728.7|14
1604999580000|2020-11-10 09:13:00|1729.4|1729.1|1730.3|1730|1730.3|1730|1729.4|1729.1|7
1604999590000|2020-11-10 09:13:10|1730.4|1730.1|1730.8|1730.5|1730.8|1730.5|1730.3|1730|10
1604999600000|2020-11-10 09:13:20|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.4|1730.1|7
1604999620000|2020-11-10 09:13:40|1730.7|1730.4|1730.2|1729.9|1730.7|1730.4|1730.2|1729.9|21
1604999630000|2020-11-10 09:13:50|1730.4|1730.1|1730.6|1730.3|1730.6|1730.3|1730.4|1730.1|2
1604999640000|2020-11-10 09:14:00|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1729.7|1729.4|5
1604999660000|2020-11-10 09:14:20|1730.3|1730|1730|1729.7|1730.3|1730|1730|1729.7|5
1604999670000|2020-11-10 09:14:30|1730.1|1729.8|1729.7|1729.4|1730.1|1729.8|1729.7|1729.4|5
1604999680000|2020-11-10 09:14:40|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1604999690000|2020-11-10 09:14:50|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.7|1729.4|2
1604999700000|2020-11-10 09:15:00|1729.9|1729.6|1730.9|1730.6|1730.9|1730.6|1729.9|1729.6|10
1604999710000|2020-11-10 09:15:10|1730.5|1730.2|1730.3|1730|1730.5|1730.2|1730.3|1730|2
1604999730000|2020-11-10 09:15:30|1730.4|1730.1|1729.7|1729.4|1730.4|1730.1|1729.7|1729.4|5
1604999740000|2020-11-10 09:15:40|1729.9|1729.6|1730|1729.7|1730|1729.7|1729.6|1729.3|27
1604999750000|2020-11-10 09:15:50|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1730|1729.7|6
1604999760000|2020-11-10 09:16:00|1729.9|1729.6|1729.5|1729.2|1730.4|1730.1|1729.5|1729.2|11
1604999770000|2020-11-10 09:16:10|1729.3|1729|1728.5|1728.2|1729.3|1729|1728.5|1728.2|12
1604999780000|2020-11-10 09:16:20|1728.7|1728.4|1729.3|1729|1729.3|1729|1728.7|1728.4|10
1604999790000|2020-11-10 09:16:30|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|5
1604999800000|2020-11-10 09:16:40|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|5
1604999810000|2020-11-10 09:16:50|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1604999820000|2020-11-10 09:17:00|1728.8|1728.5|1728.8|1728.5|1729|1728.7|1728.8|1728.5|7
1604999830000|2020-11-10 09:17:10|1728.5|1728.2|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|3
1604999840000|2020-11-10 09:17:20|1728.7|1728.4|1729.2|1728.9|1729.4|1729.1|1728.7|1728.4|9
1604999850000|2020-11-10 09:17:30|1729.4|1729.1|1729.6|1729.3|1729.6|1729.3|1729.4|1729.1|10
1604999860000|2020-11-10 09:17:40|1729.2|1728.9|1729.5|1729.2|1729.5|1729.2|1729.2|1728.9|7
1604999870000|2020-11-10 09:17:50|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|6
1604999880000|2020-11-10 09:18:00|1729.5|1729.2|1729.6|1729.3|1730|1729.7|1729.5|1729.2|5
1604999890000|2020-11-10 09:18:10|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|4
1604999900000|2020-11-10 09:18:20|1729.7|1729.4|1729.3|1729|1729.7|1729.4|1729.3|1729|2
1604999910000|2020-11-10 09:18:30|1729.1|1728.8|1728.8|1728.5|1729.1|1728.8|1728.8|1728.5|2
1604999920000|2020-11-10 09:18:40|1729|1728.7|1728.9|1728.6|1729.1|1728.8|1728.7|1728.4|14
1604999930000|2020-11-10 09:18:50|1729.1|1728.8|1729.5|1729.2|1729.5|1729.2|1729.1|1728.8|3
1604999940000|2020-11-10 09:19:00|1729.8|1729.5|1730.9|1730.6|1731|1730.7|1729.8|1729.5|24
1604999950000|2020-11-10 09:19:10|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|10
1604999960000|2020-11-10 09:19:20|||||||||9
1604999970000|2020-11-10 09:19:30|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|7
1604999980000|2020-11-10 09:19:40|1730.8|1730.5|1730.7|1730.4|1731.1|1730.8|1730.7|1730.4|10
1604999990000|2020-11-10 09:19:50|1730.9|1730.6|1730|1729.7|1730.9|1730.6|1730|1729.7|16
1605000000000|2020-11-10 09:20:00|1729.9|1729.6|1729.8|1729.5|1730.1|1729.8|1729.5|1729.2|26
1605000010000|2020-11-10 09:20:10|1730.2|1729.9|1730.1|1729.8|1730.6|1730.3|1730.1|1729.8|9
1605000020000|2020-11-10 09:20:20|1729.9|1729.6|1730.4|1730.1|1730.5|1730.2|1729.9|1729.6|26
1605000030000|2020-11-10 09:20:30|1730.3|1730|1730.3|1730|1730.7|1730.4|1729.9|1729.6|41
1605000040000|2020-11-10 09:20:40|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.6|1730.3|3
1605000050000|2020-11-10 09:20:50|1730.6|1730.3|1730.8|1730.5|1731.1|1730.8|1730.6|1730.3|11
1605000060000|2020-11-10 09:21:00|1730.9|1730.6|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|13
1605000070000|2020-11-10 09:21:10|1730.6|1730.3|1730.8|1730.5|1731.1|1730.8|1730.4|1730.1|32
1605000080000|2020-11-10 09:21:20|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|2
1605000090000|2020-11-10 09:21:30|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731|1730.7|3
1605000100000|2020-11-10 09:21:40|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.6|1730.3|25
1605000110000|2020-11-10 09:21:50|1731.1|1730.8|1731.2|1730.9|1731.3|1731|1730.8|1730.5|35
1605000120000|2020-11-10 09:22:00|1731.4|1731.1|1731.8|1731.5|1731.8|1731.5|1731.4|1731.1|27
1605000130000|2020-11-10 09:22:10|1731.9|1731.6|1732.5|1732.2|1732.6|1732.3|1731.9|1731.6|31
1605000140000|2020-11-10 09:22:20|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.2|1731.9|62
1605000150000|2020-11-10 09:22:30|1732.4|1732.1|1732.6|1732.3|1732.9|1732.6|1732.4|1732.1|26
1605000160000|2020-11-10 09:22:40|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.2|1731.9|14
1605000170000|2020-11-10 09:22:50|1732.6|1732.3|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|3
1605000180000|2020-11-10 09:23:00|1732.2|1731.9|1732.1|1731.8|1732.3|1732|1731.9|1731.6|20
1605000190000|2020-11-10 09:23:10|1732.2|1731.9|1732.6|1732.3|1732.6|1732.3|1732.2|1731.9|10
1605000200000|2020-11-10 09:23:20|1732.8|1732.5|1733.5|1733.2|1733.5|1733.2|1732.7|1732.4|54
1605000210000|2020-11-10 09:23:30|1733.6|1733.3|1734|1733.7|1734|1733.7|1733.5|1733.2|16
1605000220000|2020-11-10 09:23:40|1733.9|1733.6|1734.2|1733.9|1734.3|1734|1733.9|1733.6|24
1605000230000|2020-11-10 09:23:50|1734.5|1734.2|1733.8|1733.5|1734.5|1734.2|1733.8|1733.5|4
1605000240000|2020-11-10 09:24:00|1733.6|1733.3|1734.2|1733.9|1734.2|1733.9|1733.6|1733.3|20
1605000250000|2020-11-10 09:24:10|1734.4|1734.1|1734.8|1734.5|1734.8|1734.5|1734.2|1733.9|31
1605000260000|2020-11-10 09:24:20|1735|1734.7|1736.1|1735.8|1736.1|1735.8|1735|1734.7|45
1605000270000|2020-11-10 09:24:30|1736|1735.7|1736.7|1736.4|1736.7|1736.4|1736|1735.7|23
1605000280000|2020-11-10 09:24:40|1736.6|1736.3|1736.9|1736.6|1737|1736.7|1736.6|1736.3|54
1605000290000|2020-11-10 09:24:50|1737.2|1736.9|1737.3|1737|1737.3|1737|1737.1|1736.8|11
1605000300000|2020-11-10 09:25:00|1737.2|1736.9|1737.2|1736.9|1737.8|1737.5|1737|1736.7|58
1605000310000|2020-11-10 09:25:10|1737|1736.7|1736.9|1736.6|1737|1736.7|1736.7|1736.4|16
1605000320000|2020-11-10 09:25:20|1736.7|1736.4|1736.6|1736.3|1736.7|1736.4|1736.4|1736.1|11
1605000330000|2020-11-10 09:25:30|1736.5|1736.2|1736|1735.7|1736.5|1736.2|1736|1735.7|15
1605000340000|2020-11-10 09:25:40|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|5
1605000350000|2020-11-10 09:25:50|1735.9|1735.6|1735.1|1734.8|1735.9|1735.6|1734.8|1734.5|32
1605000360000|2020-11-10 09:26:00|1735.2|1734.9|1736.1|1735.8|1736.1|1735.8|1735.1|1734.8|33
1605000370000|2020-11-10 09:26:10|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|4
1605000380000|2020-11-10 09:26:20|1736.1|1735.8|1736.2|1735.9|1736.3|1736|1735.9|1735.6|59
1605000390000|2020-11-10 09:26:30|1736.1|1735.8|1736|1735.7|1736.1|1735.8|1736|1735.7|3
1605000400000|2020-11-10 09:26:40|1736.2|1735.9|1736.1|1735.8|1736.3|1736|1736.1|1735.8|5
1605000410000|2020-11-10 09:26:50|1736.6|1736.3|1736.3|1736|1736.6|1736.3|1736.3|1736|12
1605000420000|2020-11-10 09:27:00|1736.6|1736.3|1736.2|1735.9|1736.7|1736.4|1736.2|1735.9|10
1605000430000|2020-11-10 09:27:10|1736|1735.7|1736.5|1736.2|1736.5|1736.2|1735.9|1735.6|14
1605000440000|2020-11-10 09:27:20|1736.7|1736.4|1737|1736.7|1737.2|1736.9|1736.7|1736.4|10
1605000450000|2020-11-10 09:27:30|1737.2|1736.9|1737.6|1737.3|1737.6|1737.3|1737.2|1736.9|16
1605000460000|2020-11-10 09:27:40|1737.5|1737.2|1737.6|1737.3|1737.6|1737.3|1737.3|1737|13
1605000470000|2020-11-10 09:27:50|1737.8|1737.5|1738.2|1737.9|1738.2|1737.9|1737.8|1737.5|23
1605000480000|2020-11-10 09:28:00|1738.1|1737.8|1738.4|1738.1|1738.7|1738.4|1738.1|1737.8|16
1605000490000|2020-11-10 09:28:10|1738.6|1738.3|1737.6|1737.3|1738.6|1738.3|1737.6|1737.3|30
1605000500000|2020-11-10 09:28:20|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.7|1737.4|25
1605000510000|2020-11-10 09:28:30|1738.9|1738.6|1738.9|1738.6|1739|1738.7|1738.2|1737.9|16
1605000520000|2020-11-10 09:28:40|1739|1738.7|1739|1738.7|1739.2|1738.9|1738.9|1738.6|14
1605000530000|2020-11-10 09:28:50|1739.1|1738.8|1738.6|1738.3|1739.1|1738.8|1738.6|1738.3|7
1605000540000|2020-11-10 09:29:00|1738.4|1738.1|1738.3|1738|1738.5|1738.2|1738.3|1738|13
1605000550000|2020-11-10 09:29:10|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|11
1605000560000|2020-11-10 09:29:20|1737.6|1737.3|1737.7|1737.4|1737.7|1737.4|1737.6|1737.3|2
1605000570000|2020-11-10 09:29:30|1737.6|1737.3|1738|1737.7|1738.1|1737.8|1737.6|1737.3|14
1605000580000|2020-11-10 09:29:40|1738.1|1737.8|1738.5|1738.2|1738.5|1738.2|1737.9|1737.6|10
1605000590000|2020-11-10 09:29:50|1738.6|1738.3|1738.9|1738.6|1738.9|1738.6|1738.6|1738.3|18
1605000600000|2020-11-10 09:30:00|||||||||6
1605000610000|2020-11-10 09:30:10|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.3|1738|21
1605000620000|2020-11-10 09:30:20|1738.5|1738.2|1738.8|1738.5|1738.9|1738.6|1738.5|1738.2|11
1605000630000|2020-11-10 09:30:30|1738.6|1738.3|1738.8|1738.5|1738.9|1738.6|1738.5|1738.2|10
1605000640000|2020-11-10 09:30:40|1738.9|1738.6|1738.4|1738.1|1739|1738.7|1738.4|1738.1|22
1605000650000|2020-11-10 09:30:50|1738.2|1737.9|1738|1737.7|1738.2|1737.9|1738|1737.7|3
1605000660000|2020-11-10 09:31:00|1738.5|1738.2|1738.6|1738.3|1738.6|1738.3|1738.5|1738.2|3
1605000670000|2020-11-10 09:31:10|1738.7|1738.4|1739.3|1739|1739.3|1739|1738.7|1738.4|32
1605000680000|2020-11-10 09:31:20|1739.4|1739.1|1740.3|1740|1740.3|1740|1739.3|1739|50
1605000690000|2020-11-10 09:31:30|1740.1|1739.8|1739.9|1739.6|1740.1|1739.8|1739.9|1739.6|5
1605000700000|2020-11-10 09:31:40|1739.6|1739.3|1739.8|1739.5|1739.8|1739.5|1739.6|1739.3|9
1605000710000|2020-11-10 09:31:50|1739.6|1739.3|1738.8|1738.5|1739.6|1739.3|1738.8|1738.5|10
1605000720000|2020-11-10 09:32:00|1738.7|1738.4|1738.4|1738.1|1738.7|1738.4|1738.4|1738.1|3
1605000730000|2020-11-10 09:32:10|1737.5|1737.2|1737.8|1737.5|1737.8|1737.5|1737.4|1737.1|11
1605000740000|2020-11-10 09:32:20|1737.9|1737.6|1737.8|1737.5|1737.9|1737.6|1737.7|1737.4|5
1605000750000|2020-11-10 09:32:30|1738.2|1737.9|1738.6|1738.3|1738.6|1738.3|1738|1737.7|20
1605000760000|2020-11-10 09:32:40|1738.5|1738.2|1738.3|1738|1738.5|1738.2|1738.3|1738|5
1605000770000|2020-11-10 09:32:50|1738.1|1737.8|1738|1737.7|1738.3|1738|1737.9|1737.6|14
1605000780000|2020-11-10 09:33:00|1737.9|1737.6|1737.2|1736.9|1737.9|1737.6|1737.2|1736.9|15
1605000790000|2020-11-10 09:33:10|1737.5|1737.2|1737.1|1736.8|1737.7|1737.4|1737.1|1736.8|11
1605000800000|2020-11-10 09:33:20|1737|1736.7|1737|1736.7|1737|1736.7|1736.9|1736.6|5
1605000810000|2020-11-10 09:33:30|1736.8|1736.5|1737.1|1736.8|1737.1|1736.8|1736.5|1736.2|49
1605000820000|2020-11-10 09:33:40|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737.1|1736.8|15
1605000830000|2020-11-10 09:33:50|1737.5|1737.2|1738.1|1737.8|1738.2|1737.9|1737.4|1737.1|14
1605000840000|2020-11-10 09:34:00|1738|1737.7|1738.3|1738|1738.5|1738.2|1738|1737.7|28
1605000850000|2020-11-10 09:34:10|1738.4|1738.1|1738.8|1738.5|1738.9|1738.6|1738.4|1738.1|14
1605000860000|2020-11-10 09:34:20|1738.7|1738.4|1738.4|1738.1|1738.9|1738.6|1738.4|1738.1|23
1605000870000|2020-11-10 09:34:30|1738.1|1737.8|1737.5|1737.2|1738.1|1737.8|1737.5|1737.2|7
1605000880000|2020-11-10 09:34:40|1737.4|1737.1|1737.5|1737.2|1737.6|1737.3|1737.3|1737|20
1605000890000|2020-11-10 09:34:50|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.4|1737.1|22
1605000900000|2020-11-10 09:35:00|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|18
1605000910000|2020-11-10 09:35:10|1737.7|1737.4|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|5
1605000920000|2020-11-10 09:35:20|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|12
1605000930000|2020-11-10 09:35:30|1737|1736.7|1737.2|1736.9|1737.2|1736.9|1737|1736.7|2
1605000950000|2020-11-10 09:35:50|1737|1736.7|1737.2|1736.9|1737.2|1736.9|1736.7|1736.4|10
1605000960000|2020-11-10 09:36:00|1737|1736.7|1736.9|1736.6|1737|1736.7|1736.9|1736.6|6
1605000970000|2020-11-10 09:36:10|1737.1|1736.8|1737.2|1736.9|1737.2|1736.9|1737|1736.7|5
1605000980000|2020-11-10 09:36:20|1736.8|1736.5|1736.8|1736.5|1737|1736.7|1736.8|1736.5|4
1605000990000|2020-11-10 09:36:30|1737|1736.7|1737.1|1736.8|1737.1|1736.8|1737|1736.7|6
1605001000000|2020-11-10 09:36:40|1737.3|1737|1736.4|1736.1|1737.3|1737|1736.4|1736.1|13
1605001010000|2020-11-10 09:36:50|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605001020000|2020-11-10 09:37:00|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605001030000|2020-11-10 09:37:10|1736.6|1736.3|1736.4|1736.1|1736.6|1736.3|1736.4|1736.1|4
1605001040000|2020-11-10 09:37:20|1736.5|1736.2|1736.4|1736.1|1736.5|1736.2|1736.4|1736.1|2
1605001050000|2020-11-10 09:37:30|1736.3|1736|1735.5|1735.2|1736.3|1736|1735.5|1735.2|16
1605001060000|2020-11-10 09:37:40|1735.4|1735.1|1735.7|1735.4|1735.7|1735.4|1735.3|1735|9
1605001070000|2020-11-10 09:37:50|1735.6|1735.3|1736.1|1735.8|1736.1|1735.8|1735.6|1735.3|10
1605001080000|2020-11-10 09:38:00|1735.9|1735.6|1735.9|1735.6|1736|1735.7|1735.9|1735.6|3
1605001090000|2020-11-10 09:38:10|1735.8|1735.5|1735.5|1735.2|1735.8|1735.5|1735.5|1735.2|20
1605001100000|2020-11-10 09:38:20|1736|1735.7|1735.6|1735.3|1736|1735.7|1735.6|1735.3|4
1605001110000|2020-11-10 09:38:30|1734.6|1734.3|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|15
1605001120000|2020-11-10 09:38:40|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.9|1734.6|11
1605001130000|2020-11-10 09:38:50|1735.2|1734.9|1735.2|1734.9|1735.3|1735|1735.1|1734.8|203
1605001140000|2020-11-10 09:39:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.1|1734.8|66
1605001150000|2020-11-10 09:39:10|1735.7|1735.4|1736.9|1736.6|1736.9|1736.6|1735.7|1735.4|8
1605001160000|2020-11-10 09:39:20|1737|1736.7|1737.7|1737.4|1737.7|1737.4|1737|1736.7|4
1605001170000|2020-11-10 09:39:30|1737.6|1737.3|1737.6|1737.3|1738|1737.7|1737.6|1737.3|14
1605001180000|2020-11-10 09:39:40|1737.7|1737.4|1737.6|1737.3|1737.9|1737.6|1737.6|1737.3|4
1605001190000|2020-11-10 09:39:50|1738.1|1737.8|1739.2|1738.9|1739.2|1738.9|1738.1|1737.8|13
1605001200000|2020-11-10 09:40:00|1738.8|1738.5|1738.6|1738.3|1738.8|1738.5|1738.4|1738.1|9
1605001210000|2020-11-10 09:40:10|1739.2|1738.9|1738.9|1738.6|1739.2|1738.9|1738.9|1738.6|10
1605001220000|2020-11-10 09:40:20|1739.2|1738.9|1739|1738.7|1739.2|1738.9|1738.9|1738.6|13
1605001230000|2020-11-10 09:40:30|1738.8|1738.5|1739.1|1738.8|1739.1|1738.8|1738.7|1738.4|12
1605001240000|2020-11-10 09:40:40|1739.5|1739.2|1740.3|1740|1740.3|1740|1739.5|1739.2|52
1605001250000|2020-11-10 09:40:50|1740.4|1740.1|1741.1|1740.8|1741.1|1740.8|1740.4|1740.1|33
1605001260000|2020-11-10 09:41:00|1741|1740.7|1741.1|1740.8|1741.4|1741.1|1740.8|1740.5|34
1605001270000|2020-11-10 09:41:10|1741|1740.7|1740.6|1740.3|1741|1740.7|1740.6|1740.3|15
1605001280000|2020-11-10 09:41:20|1740.8|1740.5|1740.4|1740.1|1740.8|1740.5|1740.1|1739.8|17
1605001290000|2020-11-10 09:41:30|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.2|1739.9|10
1605001300000|2020-11-10 09:41:40|1740.9|1740.6|1741.2|1740.9|1741.2|1740.9|1740.9|1740.6|21
1605001310000|2020-11-10 09:41:50|1741|1740.7|1740.7|1740.4|1741.3|1741|1740.7|1740.4|24
1605001320000|2020-11-10 09:42:00|1740.6|1740.3|1739.9|1739.6|1740.7|1740.4|1739.9|1739.6|23
1605001330000|2020-11-10 09:42:10|1739.8|1739.5|1738.7|1738.4|1739.8|1739.5|1738.7|1738.4|13
1605001340000|2020-11-10 09:42:20|1738.5|1738.2|1738.6|1738.3|1738.6|1738.3|1738.5|1738.2|2
1605001350000|2020-11-10 09:42:30|1738.2|1737.9|1738.4|1738.1|1738.4|1738.1|1738.2|1737.9|7
1605001360000|2020-11-10 09:42:40|1738.3|1738|1738.1|1737.8|1738.3|1738|1737.8|1737.5|18
1605001370000|2020-11-10 09:42:50|1737.7|1737.4|1736.9|1736.6|1737.7|1737.4|1736.8|1736.5|14
1605001380000|2020-11-10 09:43:00|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.3|1736|3
1605001390000|2020-11-10 09:43:10|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|5
1605001400000|2020-11-10 09:43:20|1736.2|1735.9|1735.5|1735.2|1736.3|1736|1735.5|1735.2|13
1605001420000|2020-11-10 09:43:40|1735|1734.7|1734.5|1734.2|1735|1734.7|1734.5|1734.2|13
1605001430000|2020-11-10 09:43:50|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|7
1605001440000|2020-11-10 09:44:00|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|3
1605001450000|2020-11-10 09:44:10|1735.2|1734.9|1734.6|1734.3|1735.2|1734.9|1734.6|1734.3|2
1605001460000|2020-11-10 09:44:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605001480000|2020-11-10 09:44:40|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|5
1605001490000|2020-11-10 09:44:50|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|2
1605001500000|2020-11-10 09:45:00|1735.1|1734.8|1734.8|1734.5|1735.3|1735|1734.8|1734.5|6
1605001510000|2020-11-10 09:45:10|1734.5|1734.2|1734.8|1734.5|1734.8|1734.5|1734.5|1734.2|2
1605001520000|2020-11-10 09:45:20|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|2
1605001530000|2020-11-10 09:45:30|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|2
1605001540000|2020-11-10 09:45:40|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|2
1605001550000|2020-11-10 09:45:50|1735.9|1735.6|1735.8|1735.5|1736|1735.7|1735.8|1735.5|7
1605001560000|2020-11-10 09:46:00|1736.2|1735.9|1736.4|1736.1|1736.4|1736.1|1736.2|1735.9|5
1605001580000|2020-11-10 09:46:20|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605001590000|2020-11-10 09:46:30|1737|1736.7|1737.8|1737.5|1737.8|1737.5|1736.8|1736.5|14
1605001600000|2020-11-10 09:46:40|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|2
1605001610000|2020-11-10 09:46:50|1737.5|1737.2|1737.2|1736.9|1737.5|1737.2|1737.2|1736.9|4
1605001620000|2020-11-10 09:47:00|1737.5|1737.2|1737.2|1736.9|1737.5|1737.2|1737.2|1736.9|5
1605001640000|2020-11-10 09:47:20|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|3
1605001650000|2020-11-10 09:47:30|1738|1737.7|1738.5|1738.2|1738.5|1738.2|1738|1737.7|6
1605001660000|2020-11-10 09:47:40|1739.5|1739.2|1739.6|1739.3|1739.6|1739.3|1739.5|1739.2|5
1605001670000|2020-11-10 09:47:50|1739.8|1739.5|1740.1|1739.8|1740.6|1740.3|1739.8|1739.5|28
1605001680000|2020-11-10 09:48:00|1740.4|1740.1|1740.5|1740.2|1740.6|1740.3|1740.3|1740|20
1605001690000|2020-11-10 09:48:10|1740.1|1739.8|1741.2|1740.9|1741.2|1740.9|1740.1|1739.8|65
1605001700000|2020-11-10 09:48:20|1741.3|1741|1741.9|1741.6|1742|1741.7|1741.3|1741|16
1605001710000|2020-11-10 09:48:30|1741.8|1741.5|1742.3|1742|1742.3|1742|1741.8|1741.5|24
1605001720000|2020-11-10 09:48:40|1742.5|1742.2|1742.2|1741.9|1742.6|1742.3|1742.1|1741.8|45
1605001750000|2020-11-10 09:49:10|1741.8|1741.5|1741.1|1740.8|1741.8|1741.5|1741.1|1740.8|4
1605001760000|2020-11-10 09:49:20|1740.6|1740.3|1741.1|1740.8|1741.1|1740.8|1740.5|1740.2|18
1605001780000|2020-11-10 09:49:40|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1
1605001790000|2020-11-10 09:49:50|1741.1|1740.8|1741.2|1740.9|1741.2|1740.9|1741.1|1740.8|2
1605001800000|2020-11-10 09:50:00|1741.7|1741.4|1741.6|1741.3|1741.7|1741.4|1741.6|1741.3|8
1605001810000|2020-11-10 09:50:10|1741.5|1741.2|1741.2|1740.9|1741.5|1741.2|1741.2|1740.9|5
1605001820000|2020-11-10 09:50:20|1740.7|1740.4|1740.8|1740.5|1741|1740.7|1740.4|1740.1|12
1605001830000|2020-11-10 09:50:30|1740.3|1740|1740.3|1740|1740.4|1740.1|1740.3|1740|13
1605001840000|2020-11-10 09:50:40|1740.1|1739.8|1739.4|1739.1|1740.1|1739.8|1739.4|1739.1|11
1605001870000|2020-11-10 09:51:10|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|2
1605001890000|2020-11-10 09:51:30|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|5
1605001910000|2020-11-10 09:51:50|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|3
1605001930000|2020-11-10 09:52:10|1739.4|1739.1|1739.3|1739|1739.4|1739.1|1739.3|1739|2
1605001940000|2020-11-10 09:52:20|1739.2|1738.9|1739.1|1738.8|1739.2|1738.9|1739.1|1738.8|4
1605001960000|2020-11-10 09:52:40|1739.5|1739.2|1739.5|1739.2|1739.5|1739.2|1739.5|1739.2|1
1605001970000|2020-11-10 09:52:50|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1
1605001980000|2020-11-10 09:53:00|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1
1605002000000|2020-11-10 09:53:20|1738.8|1738.5|1738.3|1738|1738.8|1738.5|1737.2|1736.9|31
1605002020000|2020-11-10 09:53:40|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|3
1605002030000|2020-11-10 09:53:50|||||||||1
1605002050000|2020-11-10 09:54:10|1737.9|1737.6|1737.8|1737.5|1737.9|1737.6|1737.8|1737.5|5
1605002060000|2020-11-10 09:54:20|1739|1738.7|1739|1738.7|1739|1738.7|1739|1738.7|1
1605002070000|2020-11-10 09:54:30|1739.4|1739.1|1739.6|1739.3|1739.6|1739.3|1739.4|1739.1|7
1605002080000|2020-11-10 09:54:40|1739.5|1739.2|1739.5|1739.2|1739.5|1739.2|1739.5|1739.2|1
1605002090000|2020-11-10 09:54:50|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1
1605002100000|2020-11-10 09:55:00|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1
1605002110000|2020-11-10 09:55:10|1740.3|1740|1740.3|1740|1740.3|1740|1740.3|1740|1
1605002120000|2020-11-10 09:55:20|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1
1605002130000|2020-11-10 09:55:30|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|4
1605002140000|2020-11-10 09:55:40|1740|1739.7|1740.4|1740.1|1740.4|1740.1|1740|1739.7|2
1605002150000|2020-11-10 09:55:50|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|4
1605002190000|2020-11-10 09:56:30|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1
1605002200000|2020-11-10 09:56:40|1741.3|1741|1741.3|1741|1741.3|1741|1741.3|1741|3
1605002220000|2020-11-10 09:57:00|1741.2|1740.9|1740.7|1740.4|1741.2|1740.9|1740.7|1740.4|23
1605002230000|2020-11-10 09:57:10|1741|1740.7|1740.7|1740.4|1741.1|1740.8|1740.7|1740.4|11
1605002240000|2020-11-10 09:57:20|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.3|1740|6
1605002250000|2020-11-10 09:57:30|1740.2|1739.9|1740.5|1740.2|1740.7|1740.4|1740.2|1739.9|6
1605002260000|2020-11-10 09:57:40|1740.3|1740|1740.3|1740|1740.3|1740|1740.3|1740|1
1605002270000|2020-11-10 09:57:50|1740.6|1740.3|1741.1|1740.8|1741.1|1740.8|1740.6|1740.3|5
1605002280000|2020-11-10 09:58:00|1740.8|1740.5|1740.7|1740.4|1740.8|1740.5|1740.7|1740.4|4
1605002300000|2020-11-10 09:58:20|1740.9|1740.6|1740.8|1740.5|1740.9|1740.6|1740.8|1740.5|8
1605002310000|2020-11-10 09:58:30|1740.6|1740.3|1741.3|1741|1741.3|1741|1740.4|1740.1|10
1605002320000|2020-11-10 09:58:40|1741.6|1741.3|1741.4|1741.1|1741.9|1741.6|1741.4|1741.1|9
1605002330000|2020-11-10 09:58:50|1741|1740.7|1740.7|1740.4|1741|1740.7|1740.4|1740.1|8
1605002340000|2020-11-10 09:59:00|1740.9|1740.6|1741.1|1740.8|1741.1|1740.8|1740.9|1740.6|2
1605002350000|2020-11-10 09:59:10|1740.9|1740.6|1740.8|1740.5|1740.9|1740.6|1740.3|1740|13
1605002360000|2020-11-10 09:59:20|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.3|1740|6
1605002370000|2020-11-10 09:59:30|1741|1740.7|1740.6|1740.3|1741|1740.7|1740.6|1740.3|6
1605002380000|2020-11-10 09:59:40|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1
1605002390000|2020-11-10 09:59:50|1741.4|1741.1|1741|1740.7|1741.4|1741.1|1741|1740.7|4
1605002400000|2020-11-10 10:00:00|1740.9|1740.6|1740.8|1740.5|1740.9|1740.6|1740.8|1740.5|2
1605002410000|2020-11-10 10:00:10|1741.1|1740.8|1740.7|1740.4|1741.4|1741.1|1740.7|1740.4|13
1605002420000|2020-11-10 10:00:20|1740.8|1740.5|1741.2|1740.9|1741.2|1740.9|1740.8|1740.5|5
1605002430000|2020-11-10 10:00:30|1741.3|1741|1740.8|1740.5|1741.5|1741.2|1740.8|1740.5|11
1605002440000|2020-11-10 10:00:40|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|2
1605002450000|2020-11-10 10:00:50|1741|1740.7|1741.6|1741.3|1741.6|1741.3|1741|1740.7|9
1605002460000|2020-11-10 10:01:00|1741.4|1741.1|1741.8|1741.5|1741.8|1741.5|1741.4|1741.1|4
1605002470000|2020-11-10 10:01:10|1741.3|1741|1741.8|1741.5|1741.8|1741.5|1741.3|1741|7
1605002480000|2020-11-10 10:01:20|1742.3|1742|1742.3|1742|1742.3|1742|1742.1|1741.8|57
1605002490000|2020-11-10 10:01:30|1742.9|1742.6|1742.9|1742.6|1743|1742.7|1742.9|1742.6|13
1605002500000|2020-11-10 10:01:40|1742.8|1742.5|1742.9|1742.6|1742.9|1742.6|1742.4|1742.1|11
1605002510000|2020-11-10 10:01:50|1742.8|1742.5|1742.7|1742.4|1743.2|1742.9|1742.7|1742.4|14
1605002520000|2020-11-10 10:02:00|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|7
1605002530000|2020-11-10 10:02:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|4
1605002540000|2020-11-10 10:02:20|1742.6|1742.3|1742|1741.7|1742.7|1742.4|1742|1741.7|13
1605002550000|2020-11-10 10:02:30|1741.7|1741.4|1741.7|1741.4|1741.8|1741.5|1741.3|1741|12
1605002570000|2020-11-10 10:02:50|1741.6|1741.3|1741.1|1740.8|1741.6|1741.3|1741.1|1740.8|7
1605002580000|2020-11-10 10:03:00|1741.3|1741|1741.4|1741.1|1741.6|1741.3|1741.3|1741|4
1605002590000|2020-11-10 10:03:10|1741.5|1741.2|1742.1|1741.8|1742.1|1741.8|1741.4|1741.1|8
1605002600000|2020-11-10 10:03:20|1741.7|1741.4|1741.2|1740.9|1741.7|1741.4|1741.2|1740.9|7
1605002610000|2020-11-10 10:03:30|1741.1|1740.8|1741.2|1740.9|1741.2|1740.9|1741.1|1740.8|3
1605002620000|2020-11-10 10:03:40|1741.5|1741.2|1741.4|1741.1|1741.6|1741.3|1741.4|1741.1|3
1605002630000|2020-11-10 10:03:50|1741.9|1741.6|1741.5|1741.2|1741.9|1741.6|1741.4|1741.1|11
1605002640000|2020-11-10 10:04:00|1741.3|1741|1742.3|1742|1742.3|1742|1741.3|1741|12
1605002650000|2020-11-10 10:04:10|1742.5|1742.2|1742.5|1742.2|1742.7|1742.4|1742.4|1742.1|16
1605002660000|2020-11-10 10:04:20|1742.3|1742|1743|1742.7|1743|1742.7|1742.3|1742|10
1605002670000|2020-11-10 10:04:30|1743.3|1743|1743.6|1743.3|1743.6|1743.3|1743.2|1742.9|10
1605002680000|2020-11-10 10:04:40|1743.3|1743|1742.4|1742.1|1743.3|1743|1742.4|1742.1|24
1605002690000|2020-11-10 10:04:50|1742|1741.7|1742.3|1742|1742.3|1742|1741.8|1741.5|7
1605002700000|2020-11-10 10:05:00|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1742.4|1742.1|2
1605002710000|2020-11-10 10:05:10|1742.6|1742.3|1740.3|1740|1742.6|1742.3|1740.3|1740|24
1605002720000|2020-11-10 10:05:20|1740.4|1740.1|1739.8|1739.5|1740.5|1740.2|1739.8|1739.5|41
1605002730000|2020-11-10 10:05:30|1740.2|1739.9|1739.9|1739.6|1740.2|1739.9|1739.5|1739.2|27
1605002740000|2020-11-10 10:05:40|1740|1739.7|1739.8|1739.5|1740|1739.7|1739.8|1739.5|9
1605002750000|2020-11-10 10:05:50|1739.9|1739.6|1740.6|1740.3|1740.6|1740.3|1739.9|1739.6|13
1605002760000|2020-11-10 10:06:00|1740.5|1740.2|1739.9|1739.6|1740.5|1740.2|1739.7|1739.4|18
1605002770000|2020-11-10 10:06:10|1739.6|1739.3|1740|1739.7|1740|1739.7|1739.5|1739.2|15
1605002780000|2020-11-10 10:06:20|1740.2|1739.9|1740.8|1740.5|1740.9|1740.6|1740.2|1739.9|14
1605002790000|2020-11-10 10:06:30|1740.9|1740.6|1741|1740.7|1741|1740.7|1740.7|1740.4|11
1605002800000|2020-11-10 10:06:40|1740.8|1740.5|1740.3|1740|1741|1740.7|1740.3|1740|16
1605002810000|2020-11-10 10:06:50|1740.1|1739.8|1740.6|1740.3|1740.6|1740.3|1740.1|1739.8|9
1605002820000|2020-11-10 10:07:00|1740.7|1740.4|1740.2|1739.9|1740.7|1740.4|1740.1|1739.8|10
1605002830000|2020-11-10 10:07:10|1740|1739.7|1739.5|1739.2|1740|1739.7|1739.5|1739.2|13
1605002840000|2020-11-10 10:07:20|1739.9|1739.6|1739.5|1739.2|1739.9|1739.6|1739.3|1739|23
1605002850000|2020-11-10 10:07:30|1739.7|1739.4|1739.6|1739.3|1739.7|1739.4|1739.4|1739.1|28
1605002860000|2020-11-10 10:07:40|1739.8|1739.5|1739.7|1739.4|1740|1739.7|1739.7|1739.4|16
1605002870000|2020-11-10 10:07:50|1740|1739.7|1739.7|1739.4|1740|1739.7|1739.7|1739.4|5
1605002880000|2020-11-10 10:08:00|1739.8|1739.5|1739.6|1739.3|1739.9|1739.6|1739.6|1739.3|12
1605002890000|2020-11-10 10:08:10|1739.8|1739.5|1739.7|1739.4|1739.9|1739.6|1739.7|1739.4|6
1605002900000|2020-11-10 10:08:20|1739.6|1739.3|1739|1738.7|1739.6|1739.3|1739|1738.7|5
1605002910000|2020-11-10 10:08:30|1739.1|1738.8|1739.3|1739|1739.4|1739.1|1739|1738.7|4
1605002920000|2020-11-10 10:08:40|1739.1|1738.8|1739|1738.7|1739.5|1739.2|1739|1738.7|37
1605002930000|2020-11-10 10:08:50|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|3
1605002940000|2020-11-10 10:09:00|1739.2|1738.9|1738.8|1738.5|1739.3|1739|1738.8|1738.5|9
1605002950000|2020-11-10 10:09:10|1739.5|1739.2|1739.7|1739.4|1740|1739.7|1739.5|1739.2|16
1605002960000|2020-11-10 10:09:20|1739.9|1739.6|1739.8|1739.5|1739.9|1739.6|1739.8|1739.5|3
1605002970000|2020-11-10 10:09:30|1740.1|1739.8|1739.6|1739.3|1740.2|1739.9|1739.6|1739.3|12
1605002980000|2020-11-10 10:09:40|1740|1739.7|1739.7|1739.4|1740|1739.7|1739.7|1739.4|5
1605002990000|2020-11-10 10:09:50|1739.8|1739.5|1739.5|1739.2|1739.8|1739.5|1739.3|1739|15
1605003000000|2020-11-10 10:10:00|1739.4|1739.1|1739.4|1739.1|1739.5|1739.2|1738.9|1738.6|18
1605003010000|2020-11-10 10:10:10|1739.3|1739|1739.6|1739.3|1739.6|1739.3|1739.2|1738.9|7
1605003020000|2020-11-10 10:10:20|1739.5|1739.2|1738.3|1738|1739.9|1739.6|1738.2|1737.9|104
1605003030000|2020-11-10 10:10:30|1738.4|1738.1|1738.2|1737.9|1738.5|1738.2|1737.9|1737.6|74
1605003040000|2020-11-10 10:10:40|1738.5|1738.2|1738.7|1738.4|1739|1738.7|1738.5|1738.2|8
1605003050000|2020-11-10 10:10:50|1738.6|1738.3|1738.5|1738.2|1738.7|1738.4|1738.5|1738.2|8
1605003060000|2020-11-10 10:11:00|1738.8|1738.5|1739|1738.7|1739|1738.7|1738.8|1738.5|9
1605003070000|2020-11-10 10:11:10|1739.3|1739|1739.3|1739|1739.3|1739|1739.1|1738.8|6
1605003080000|2020-11-10 10:11:20|1739.2|1738.9|1739.3|1739|1739.3|1739|1739.1|1738.8|14
1605003090000|2020-11-10 10:11:30|1739.4|1739.1|1739.6|1739.3|1739.7|1739.4|1739.4|1739.1|9
1605003100000|2020-11-10 10:11:40|1739.7|1739.4|1738.8|1738.5|1739.7|1739.4|1738.8|1738.5|66
1605003110000|2020-11-10 10:11:50|1738.7|1738.4|1739|1738.7|1739|1738.7|1738.5|1738.2|17
1605003120000|2020-11-10 10:12:00|1738.9|1738.6|1738.6|1738.3|1739.1|1738.8|1738.6|1738.3|11
1605003130000|2020-11-10 10:12:10|1738.5|1738.2|1738.4|1738.1|1738.5|1738.2|1738.4|1738.1|4
1605003140000|2020-11-10 10:12:20|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|3
1605003150000|2020-11-10 10:12:30|1738.3|1738|1738.1|1737.8|1738.5|1738.2|1738.1|1737.8|6
1605003160000|2020-11-10 10:12:40|1738|1737.7|1737.8|1737.5|1738|1737.7|1737.8|1737.5|4
1605003170000|2020-11-10 10:12:50|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.5|1737.2|5
1605003180000|2020-11-10 10:13:00|1737.9|1737.6|1738|1737.7|1738|1737.7|1737.9|1737.6|8
1605003190000|2020-11-10 10:13:10|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1
1605003200000|2020-11-10 10:13:20|1738.5|1738.2|1738.4|1738.1|1738.6|1738.3|1738.4|1738.1|5
1605003210000|2020-11-10 10:13:30|1738.2|1737.9|1738|1737.7|1738.2|1737.9|1737.9|1737.6|7
1605003220000|2020-11-10 10:13:40|1737.7|1737.4|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|14
1605003230000|2020-11-10 10:13:50|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605003240000|2020-11-10 10:14:00|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|2
1605003250000|2020-11-10 10:14:10|1737.2|1736.9|1735.8|1735.5|1737.2|1736.9|1735.8|1735.5|8
1605003260000|2020-11-10 10:14:20|1736|1735.7|1736.2|1735.9|1736.2|1735.9|1736|1735.7|4
1605003270000|2020-11-10 10:14:30|1736.3|1736|1736|1735.7|1736.4|1736.1|1736|1735.7|8
1605003280000|2020-11-10 10:14:40|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|2
1605003290000|2020-11-10 10:14:50|1735.9|1735.6|1736.7|1736.4|1736.7|1736.4|1735.9|1735.6|3
1605003300000|2020-11-10 10:15:00|1736.9|1736.6|1736.9|1736.6|1737|1736.7|1736.8|1736.5|6
1605003310000|2020-11-10 10:15:10|1737.3|1737|1737.1|1736.8|1737.3|1737|1737.1|1736.8|12
1605003320000|2020-11-10 10:15:20|1737.2|1736.9|1736.6|1736.3|1737.2|1736.9|1736.6|1736.3|7
1605003330000|2020-11-10 10:15:30|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|2
1605003350000|2020-11-10 10:15:50|1736.4|1736.1|1736.4|1736.1|1736.6|1736.3|1736|1735.7|12
1605003360000|2020-11-10 10:16:00|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|11
1605003380000|2020-11-10 10:16:20|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|2
1605003390000|2020-11-10 10:16:30|1736.4|1736.1|1737|1736.7|1737|1736.7|1736.4|1736.1|3
1605003410000|2020-11-10 10:16:50|1736.5|1736.2|1736.9|1736.6|1736.9|1736.6|1736.5|1736.2|7
1605003420000|2020-11-10 10:17:00|1737.3|1737|1737.1|1736.8|1737.3|1737|1737|1736.7|26
1605003430000|2020-11-10 10:17:10|1737.3|1737|1736.6|1736.3|1737.3|1737|1736.5|1736.2|17
1605003440000|2020-11-10 10:17:20|1736.2|1735.9|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|8
1605003450000|2020-11-10 10:17:30|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|2
1605003460000|2020-11-10 10:17:40|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605003470000|2020-11-10 10:17:50|1736.9|1736.6|1736.5|1736.2|1736.9|1736.6|1736.5|1736.2|7
1605003480000|2020-11-10 10:18:00|1736.4|1736.1|1735.8|1735.5|1736.5|1736.2|1735.8|1735.5|8
1605003500000|2020-11-10 10:18:20|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|2
1605003520000|2020-11-10 10:18:40|1736.7|1736.4|1736.2|1735.9|1736.9|1736.6|1736.2|1735.9|11
1605003530000|2020-11-10 10:18:50|1736.5|1736.2|1735.6|1735.3|1736.5|1736.2|1735.6|1735.3|8
1605003540000|2020-11-10 10:19:00|1735.4|1735.1|1735.5|1735.2|1735.5|1735.2|1735.4|1735.1|2
1605003550000|2020-11-10 10:19:10|1735.4|1735.1|1735.9|1735.6|1735.9|1735.6|1735.4|1735.1|5
1605003560000|2020-11-10 10:19:20|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|2
1605003570000|2020-11-10 10:19:30|1736.5|1736.2|1735.5|1735.2|1736.7|1736.4|1735.5|1735.2|15
1605003580000|2020-11-10 10:19:40|1735.8|1735.5|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|22
1605003590000|2020-11-10 10:19:50|1735.7|1735.4|1735.3|1735|1735.9|1735.6|1735.3|1735|7
1605003600000|2020-11-10 10:20:00|1735.4|1735.1|1735.1|1734.8|1735.5|1735.2|1734.9|1734.6|15
1605003610000|2020-11-10 10:20:10|1735.2|1734.9|1735.2|1734.9|1735.4|1735.1|1735|1734.7|9
1605003620000|2020-11-10 10:20:20|1735|1734.7|1734.6|1734.3|1735|1734.7|1734.4|1734.1|14
1605003630000|2020-11-10 10:20:30|1734.3|1734|1734.5|1734.2|1734.9|1734.6|1734.3|1734|23
1605003640000|2020-11-10 10:20:40|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|6
1605003650000|2020-11-10 10:20:50|1734.4|1734.1|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|4
1605003660000|2020-11-10 10:21:00|1734.1|1733.8|1733.1|1732.8|1734.1|1733.8|1732.4|1732.1|34
1605003670000|2020-11-10 10:21:10|1733.2|1732.9|1733.1|1732.8|1733.3|1733|1733.1|1732.8|6
1605003690000|2020-11-10 10:21:30|1733.3|1733|1733.2|1732.9|1733.3|1733|1733.2|1732.9|2
1605003700000|2020-11-10 10:21:40|1733.7|1733.4|1732.7|1732.4|1733.7|1733.4|1732.7|1732.4|13
1605003710000|2020-11-10 10:21:50|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|8
1605003720000|2020-11-10 10:22:00|1733.1|1732.8|1733.3|1733|1733.3|1733|1732.9|1732.6|6
1605003730000|2020-11-10 10:22:10|1733.4|1733.1|1733|1732.7|1733.4|1733.1|1733|1732.7|7
1605003740000|2020-11-10 10:22:20|1732.8|1732.5|1734.1|1733.8|1734.1|1733.8|1732.4|1732.1|25
1605003750000|2020-11-10 10:22:30|1733.7|1733.4|1734.3|1734|1734.3|1734|1733.5|1733.2|7
1605003760000|2020-11-10 10:22:40|1734.7|1734.4|1735.1|1734.8|1735.1|1734.8|1734.7|1734.4|13
1605003770000|2020-11-10 10:22:50|1735.3|1735|1736.1|1735.8|1736.2|1735.9|1735.3|1735|24
1605003780000|2020-11-10 10:23:00|1736.6|1736.3|1736|1735.7|1736.7|1736.4|1736|1735.7|15
1605003790000|2020-11-10 10:23:10|1735.8|1735.5|1735.6|1735.3|1736.1|1735.8|1735.6|1735.3|7
1605003800000|2020-11-10 10:23:20|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|1
1605003810000|2020-11-10 10:23:30|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|4
1605003820000|2020-11-10 10:23:40|1735.9|1735.6|1736.1|1735.8|1736.3|1736|1735.7|1735.4|20
1605003830000|2020-11-10 10:23:50|1736.2|1735.9|1736.3|1736|1736.3|1736|1735.9|1735.6|5
1605003840000|2020-11-10 10:24:00|1736.4|1736.1|1736.3|1736|1736.6|1736.3|1736.1|1735.8|20
1605003850000|2020-11-10 10:24:10|1736.2|1735.9|1735.8|1735.5|1736.2|1735.9|1735.7|1735.4|8
1605003860000|2020-11-10 10:24:20|1735.2|1734.9|1735|1734.7|1735.5|1735.2|1735|1734.7|26
1605003870000|2020-11-10 10:24:30|1735.3|1735|1734.9|1734.6|1735.3|1735|1734.8|1734.5|20
1605003880000|2020-11-10 10:24:40|1734.8|1734.5|1734.6|1734.3|1734.9|1734.6|1734.5|1734.2|23
1605003890000|2020-11-10 10:24:50|1734.5|1734.2|1735.4|1735.1|1735.4|1735.1|1734.5|1734.2|28
1605003900000|2020-11-10 10:25:00|1735.5|1735.2|1736.4|1736.1|1736.9|1736.6|1735.5|1735.2|38
1605003910000|2020-11-10 10:25:10|1736|1735.7|1736.9|1736.6|1736.9|1736.6|1736|1735.7|42
1605003920000|2020-11-10 10:25:20|1737|1736.7|1736.2|1735.9|1737.3|1737|1736.2|1735.9|57
1605003930000|2020-11-10 10:25:30|1736.4|1736.1|1737|1736.7|1737|1736.7|1736.4|1736.1|17
1605003940000|2020-11-10 10:25:40|1737.1|1736.8|1737.3|1737|1737.3|1737|1736.9|1736.6|21
1605003950000|2020-11-10 10:25:50|1737.2|1736.9|1738|1737.7|1738.4|1738.1|1737.2|1736.9|26
1605003960000|2020-11-10 10:26:00|1737.8|1737.5|1738.6|1738.3|1738.8|1738.5|1737.8|1737.5|25
1605003970000|2020-11-10 10:26:10|1738.5|1738.2|1737.2|1736.9|1738.5|1738.2|1737.2|1736.9|13
1605003980000|2020-11-10 10:26:20|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.5|1736.2|10
1605003990000|2020-11-10 10:26:30|1736.7|1736.4|1736.4|1736.1|1736.7|1736.4|1736.4|1736.1|8
1605004000000|2020-11-10 10:26:40|1736.2|1735.9|1734.7|1734.4|1736.2|1735.9|1734.7|1734.4|11
1605004010000|2020-11-10 10:26:50|1734.3|1734|1734.8|1734.5|1734.8|1734.5|1734.2|1733.9|18
1605004020000|2020-11-10 10:27:00|1734.4|1734.1|1734.7|1734.4|1734.7|1734.4|1734.2|1733.9|16
1605004030000|2020-11-10 10:27:10|1734.3|1734|1734.1|1733.8|1734.3|1734|1733.9|1733.6|19
1605004040000|2020-11-10 10:27:20|1733.9|1733.6|1733.2|1732.9|1733.9|1733.6|1733.1|1732.8|14
1605004050000|2020-11-10 10:27:30|1733.5|1733.2|1734.6|1734.3|1734.6|1734.3|1733.5|1733.2|27
1605004060000|2020-11-10 10:27:40|1734.7|1734.4|1735|1734.7|1735.2|1734.9|1734.6|1734.3|18
1605004070000|2020-11-10 10:27:50|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|4
1605004080000|2020-11-10 10:28:00|1735|1734.7|1735|1734.7|1735.1|1734.8|1735|1734.7|5
1605004090000|2020-11-10 10:28:10|1735.3|1735|1735.7|1735.4|1735.7|1735.4|1735.3|1735|6
1605004100000|2020-11-10 10:28:20|1735.4|1735.1|1735.2|1734.9|1735.4|1735.1|1735.2|1734.9|7
1605004120000|2020-11-10 10:28:40|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605004130000|2020-11-10 10:28:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|3
1605004140000|2020-11-10 10:29:00|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|2
1605004150000|2020-11-10 10:29:10|1735.3|1735|1735.5|1735.2|1735.7|1735.4|1735.3|1735|5
1605004170000|2020-11-10 10:29:30|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|5
1605004180000|2020-11-10 10:29:40|1736.1|1735.8|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|5
1605004190000|2020-11-10 10:29:50|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|4
1605004200000|2020-11-10 10:30:00|1735.7|1735.4|1734.2|1733.9|1735.7|1735.4|1734.2|1733.9|19
1605004210000|2020-11-10 10:30:10|1734.3|1734|1734.6|1734.3|1734.6|1734.3|1734.3|1734|2
1605004220000|2020-11-10 10:30:20|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|4
1605004230000|2020-11-10 10:30:30|1735.3|1735|1736|1735.7|1736|1735.7|1735.3|1735|6
1605004240000|2020-11-10 10:30:40|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|2
1605004250000|2020-11-10 10:30:50|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|3
1605004270000|2020-11-10 10:31:10|1736.1|1735.8|1735.7|1735.4|1736.1|1735.8|1735.6|1735.3|11
1605004280000|2020-11-10 10:31:20|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605004290000|2020-11-10 10:31:30|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|6
1605004300000|2020-11-10 10:31:40|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|2
1605004310000|2020-11-10 10:31:50|1737.4|1737.1|1739.3|1739|1739.3|1739|1737.3|1737|47
1605004320000|2020-11-10 10:32:00|1739|1738.7|1738.9|1738.6|1739.5|1739.2|1738.8|1738.5|61
1605004330000|2020-11-10 10:32:10|1739|1738.7|1739.2|1738.9|1739.3|1739|1739|1738.7|12
1605004340000|2020-11-10 10:32:20|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|3
1605004350000|2020-11-10 10:32:30|1739.1|1738.8|1740.1|1739.8|1740.1|1739.8|1739.1|1738.8|8
1605004360000|2020-11-10 10:32:40|1739.9|1739.6|1739.5|1739.2|1739.9|1739.6|1739.5|1739.2|3
1605004370000|2020-11-10 10:32:50|1739.6|1739.3|1739.6|1739.3|1739.7|1739.4|1739.6|1739.3|3
1605004380000|2020-11-10 10:33:00|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1739.3|1739|12
1605004390000|2020-11-10 10:33:10|1739.8|1739.5|1740.3|1740|1740.4|1740.1|1739.8|1739.5|6
1605004400000|2020-11-10 10:33:20|1740|1739.7|1740|1739.7|1740|1739.7|1740|1739.7|1
1605004410000|2020-11-10 10:33:30|1740.6|1740.3|1740.5|1740.2|1740.6|1740.3|1740.4|1740.1|78
1605004420000|2020-11-10 10:33:40|1740.4|1740.1|1740|1739.7|1740.4|1740.1|1739.9|1739.6|8
1605004430000|2020-11-10 10:33:50|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1
1605004440000|2020-11-10 10:34:00|1739.9|1739.6|1739.7|1739.4|1739.9|1739.6|1739.7|1739.4|5
1605004450000|2020-11-10 10:34:10|1739.8|1739.5|1739.5|1739.2|1739.8|1739.5|1739.5|1739.2|10
1605004460000|2020-11-10 10:34:20|1739.4|1739.1|1739.7|1739.4|1739.7|1739.4|1739.4|1739.1|2
1605004470000|2020-11-10 10:34:30|1739.9|1739.6|1740.2|1739.9|1740.3|1740|1739.9|1739.6|4
1605004480000|2020-11-10 10:34:40|1740|1739.7|1740.3|1740|1740.3|1740|1740|1739.7|5
1605004490000|2020-11-10 10:34:50|1740.1|1739.8|1740.3|1740|1740.3|1740|1740|1739.7|7
1605004500000|2020-11-10 10:35:00|1740.6|1740.3|1739.9|1739.6|1740.6|1740.3|1739.9|1739.6|12
1605004510000|2020-11-10 10:35:10|1740|1739.7|1739.9|1739.6|1740.1|1739.8|1739.8|1739.5|14
1605004520000|2020-11-10 10:35:20|||||||||8
1605004530000|2020-11-10 10:35:30|1739.8|1739.5|1739.9|1739.6|1740.1|1739.8|1739.8|1739.5|13
1605004540000|2020-11-10 10:35:40|1740.1|1739.8|1739.7|1739.4|1740.1|1739.8|1739.7|1739.4|17
1605004550000|2020-11-10 10:35:50|1739.8|1739.5|1739.6|1739.3|1739.8|1739.5|1739.6|1739.3|8
1605004560000|2020-11-10 10:36:00|1739.8|1739.5|1739.6|1739.3|1739.8|1739.5|1739.6|1739.3|5
1605004570000|2020-11-10 10:36:10|1739.7|1739.4|1739.8|1739.5|1740.1|1739.8|1739.6|1739.3|31
1605004580000|2020-11-10 10:36:20|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|4
1605004590000|2020-11-10 10:36:30|1739.8|1739.5|1741.4|1741.1|1741.4|1741.1|1739.8|1739.5|78
1605004600000|2020-11-10 10:36:40|1741.5|1741.2|1742.7|1742.4|1742.7|1742.4|1741.5|1741.2|26
1605004610000|2020-11-10 10:36:50|1743|1742.7|1743.6|1743.3|1743.6|1743.3|1743|1742.7|38
1605004620000|2020-11-10 10:37:00|1743.7|1743.4|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|19
1605004630000|2020-11-10 10:37:10|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|2
1605004640000|2020-11-10 10:37:20|1743.5|1743.2|1743.1|1742.8|1743.5|1743.2|1742.8|1742.5|71
1605004650000|2020-11-10 10:37:30|1742.8|1742.5|1743|1742.7|1743|1742.7|1742.8|1742.5|6
1605004660000|2020-11-10 10:37:40|1742.8|1742.5|1743.3|1743|1743.3|1743|1742.7|1742.4|8
1605004670000|2020-11-10 10:37:50|1743.5|1743.2|1744|1743.7|1744|1743.7|1743.5|1743.2|18
1605004680000|2020-11-10 10:38:00|1744.1|1743.8|1743.4|1743.1|1744.1|1743.8|1743.3|1743|12
1605004690000|2020-11-10 10:38:10|||||||||6
1605004700000|2020-11-10 10:38:20|1743.5|1743.2|1743.4|1743.1|1743.6|1743.3|1743.3|1743|9
1605004710000|2020-11-10 10:38:30|1743.2|1742.9|1742.8|1742.5|1743.2|1742.9|1742.8|1742.5|10
1605004720000|2020-11-10 10:38:40|1742.6|1742.3|1742.5|1742.2|1742.6|1742.3|1742.3|1742|22
1605004730000|2020-11-10 10:38:50|1742.4|1742.1|1743.7|1743.4|1743.7|1743.4|1742.4|1742.1|7
1605004740000|2020-11-10 10:39:00|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.1|1742.8|5
1605004750000|2020-11-10 10:39:10|1742.9|1742.6|1742.5|1742.2|1742.9|1742.6|1742.5|1742.2|9
1605004760000|2020-11-10 10:39:20|1742.4|1742.1|1742.1|1741.8|1742.4|1742.1|1742.1|1741.8|4
1605004780000|2020-11-10 10:39:40|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.9|1741.6|3
1605004790000|2020-11-10 10:39:50|1741.7|1741.4|1741.4|1741.1|1741.7|1741.4|1741.4|1741.1|17
1605004800000|2020-11-10 10:40:00|1742|1741.7|1742.3|1742|1742.3|1742|1742|1741.7|57
1605004810000|2020-11-10 10:40:10|1742.4|1742.1|1741.4|1741.1|1742.5|1742.2|1741.4|1741.1|13
1605004820000|2020-11-10 10:40:20|1741.1|1740.8|1740.9|1740.6|1741.1|1740.8|1740.9|1740.6|5
1605004830000|2020-11-10 10:40:30|1741.2|1740.9|1740.9|1740.6|1741.2|1740.9|1740.8|1740.5|13
1605004840000|2020-11-10 10:40:40|1741.2|1740.9|1741.4|1741.1|1741.4|1741.1|1741.2|1740.9|5
1605004850000|2020-11-10 10:40:50|1741.1|1740.8|1740.5|1740.2|1741.1|1740.8|1740.5|1740.2|13
1605004860000|2020-11-10 10:41:00|1740.3|1740|1740.2|1739.9|1740.3|1740|1740.2|1739.9|3
1605004890000|2020-11-10 10:41:30|||||||||8
1605004900000|2020-11-10 10:41:40|1740.3|1740|1740.1|1739.8|1740.3|1740|1740.1|1739.8|5
1605004910000|2020-11-10 10:41:50|1739.8|1739.5|1739.4|1739.1|1739.9|1739.6|1739.4|1739.1|7
1605004920000|2020-11-10 10:42:00|1739.3|1739|1738.8|1738.5|1739.3|1739|1738.8|1738.5|7
1605004930000|2020-11-10 10:42:10|1738.7|1738.4|1738.4|1738.1|1738.7|1738.4|1738.4|1738.1|5
1605004940000|2020-11-10 10:42:20|1739|1738.7|1738.8|1738.5|1739|1738.7|1738.7|1738.4|6
1605004950000|2020-11-10 10:42:30|1738.5|1738.2|1738.3|1738|1738.5|1738.2|1738.3|1738|5
1605004960000|2020-11-10 10:42:40|1738.1|1737.8|1737.6|1737.3|1738.1|1737.8|1737.6|1737.3|10
1605004970000|2020-11-10 10:42:50|1737.5|1737.2|1738.1|1737.8|1738.1|1737.8|1737|1736.7|24
1605004980000|2020-11-10 10:43:00|1738.5|1738.2|1739.2|1738.9|1739.2|1738.9|1738.5|1738.2|14
1605004990000|2020-11-10 10:43:10|1739.8|1739.5|1740.2|1739.9|1740.8|1740.5|1739.8|1739.5|34
1605005000000|2020-11-10 10:43:20|1739.7|1739.4|1739.4|1739.1|1739.7|1739.4|1739.4|1739.1|5
1605005020000|2020-11-10 10:43:40|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1
1605005060000|2020-11-10 10:44:20|1740.2|1739.9|1740.4|1740.1|1740.4|1740.1|1740.2|1739.9|4
1605005070000|2020-11-10 10:44:30|1740|1739.7|1739.3|1739|1740|1739.7|1739.3|1739|11
1605005090000|2020-11-10 10:44:50|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1
1605005100000|2020-11-10 10:45:00|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|2
1605005110000|2020-11-10 10:45:10|1739.2|1738.9|1739.7|1739.4|1739.7|1739.4|1739.2|1738.9|2
1605005120000|2020-11-10 10:45:20|1740|1739.7|1739.6|1739.3|1740.3|1740|1739.6|1739.3|35
1605005130000|2020-11-10 10:45:30|1739.9|1739.6|1739.5|1739.2|1740|1739.7|1739.5|1739.2|11
1605005140000|2020-11-10 10:45:40|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1
1605005150000|2020-11-10 10:45:50|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|3
1605005170000|2020-11-10 10:46:10|1739|1738.7|1738.9|1738.6|1739|1738.7|1738.9|1738.6|2
1605005180000|2020-11-10 10:46:20|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1
1605005210000|2020-11-10 10:46:50|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|1
1605005220000|2020-11-10 10:47:00|1738.3|1738|1737.3|1737|1738.3|1738|1737.3|1737|4
1605005240000|2020-11-10 10:47:20|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|2
1605005250000|2020-11-10 10:47:30|1737.2|1736.9|1736.2|1735.9|1737.2|1736.9|1736.2|1735.9|7
1605005260000|2020-11-10 10:47:40|1736.4|1736.1|1735.5|1735.2|1736.6|1736.3|1735.5|1735.2|11
1605005270000|2020-11-10 10:47:50|1735.6|1735.3|1735.6|1735.3|1735.7|1735.4|1735.5|1735.2|4
1605005280000|2020-11-10 10:48:00|1735.8|1735.5|1736.2|1735.9|1736.2|1735.9|1735.8|1735.5|6
1605005290000|2020-11-10 10:48:10|1736.7|1736.4|1737.4|1737.1|1737.4|1737.1|1736.7|1736.4|3
1605005300000|2020-11-10 10:48:20|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|4
1605005310000|2020-11-10 10:48:30|||||||||1
1605005330000|2020-11-10 10:48:50|1736.7|1736.4|1736.5|1736.2|1736.8|1736.5|1736.5|1736.2|5
1605005340000|2020-11-10 10:49:00|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|2
1605005380000|2020-11-10 10:49:40|1735.9|1735.6|1736.1|1735.8|1736.1|1735.8|1735.9|1735.6|3
1605005390000|2020-11-10 10:49:50|1736.3|1736|1735.8|1735.5|1736.3|1736|1735.8|1735.5|3
1605005400000|2020-11-10 10:50:00|1735.9|1735.6|1736.8|1736.5|1736.8|1736.5|1735.9|1735.6|11
1605005410000|2020-11-10 10:50:10|1736.2|1735.9|1736.3|1736|1736.3|1736|1736.2|1735.9|2
1605005430000|2020-11-10 10:50:30|||||||||3
1605005440000|2020-11-10 10:50:40|1736.1|1735.8|1736.5|1736.2|1736.5|1736.2|1736.1|1735.8|5
1605005450000|2020-11-10 10:50:50|1736|1735.7|1735.5|1735.2|1736|1735.7|1735.4|1735.1|9
1605005460000|2020-11-10 10:51:00|1735.7|1735.4|1735.4|1735.1|1735.7|1735.4|1735.4|1735.1|3
1605005470000|2020-11-10 10:51:10|1735.1|1734.8|1734.7|1734.4|1735.1|1734.8|1734.7|1734.4|11
1605005480000|2020-11-10 10:51:20|1734.2|1733.9|1733.6|1733.3|1734.3|1734|1733.6|1733.3|5
1605005490000|2020-11-10 10:51:30|1733.5|1733.2|1734.1|1733.8|1734.1|1733.8|1733.5|1733.2|8
1605005500000|2020-11-10 10:51:40|1734.3|1734|1734.8|1734.5|1734.8|1734.5|1734.2|1733.9|6
1605005510000|2020-11-10 10:51:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605005520000|2020-11-10 10:52:00|1734.6|1734.3|1735|1734.7|1735|1734.7|1734.6|1734.3|5
1605005540000|2020-11-10 10:52:20|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.3|1734|2
1605005550000|2020-11-10 10:52:30|1734.7|1734.4|1734.8|1734.5|1734.8|1734.5|1734.7|1734.4|4
1605005560000|2020-11-10 10:52:40|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|4
1605005580000|2020-11-10 10:53:00|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605005590000|2020-11-10 10:53:10|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.1|1734.8|4
1605005600000|2020-11-10 10:53:20|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|9
1605005610000|2020-11-10 10:53:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605005620000|2020-11-10 10:53:40|1735.1|1734.8|1735|1734.7|1735.6|1735.3|1735|1734.7|7
1605005630000|2020-11-10 10:53:50|1734.9|1734.6|1735.2|1734.9|1735.2|1734.9|1734.9|1734.6|5
1605005640000|2020-11-10 10:54:00|1735.6|1735.3|1735.4|1735.1|1735.7|1735.4|1735.4|1735.1|14
1605005650000|2020-11-10 10:54:10|1735.3|1735|1736|1735.7|1736|1735.7|1735.3|1735|6
1605005660000|2020-11-10 10:54:20|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|1
1605005670000|2020-11-10 10:54:30|1736.2|1735.9|1736.3|1736|1736.3|1736|1736.1|1735.8|7
1605005680000|2020-11-10 10:54:40|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.6|1736.3|3
1605005690000|2020-11-10 10:54:50|1736.7|1736.4|1737.2|1736.9|1737.2|1736.9|1736.7|1736.4|3
1605005700000|2020-11-10 10:55:00|1737.4|1737.1|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|13
1605005710000|2020-11-10 10:55:10|1738.1|1737.8|1737.8|1737.5|1738.1|1737.8|1737.8|1737.5|6
1605005720000|2020-11-10 10:55:20|1738.5|1738.2|1738.1|1737.8|1738.5|1738.2|1738.1|1737.8|5
1605005730000|2020-11-10 10:55:30|1738|1737.7|1736.8|1736.5|1738|1737.7|1736.8|1736.5|14
1605005740000|2020-11-10 10:55:40|1736.7|1736.4|1735.7|1735.4|1736.8|1736.5|1735.7|1735.4|17
1605005750000|2020-11-10 10:55:50|||||||||2
1605005760000|2020-11-10 10:56:00|1735.6|1735.3|1735.9|1735.6|1736.1|1735.8|1735.5|1735.2|14
1605005770000|2020-11-10 10:56:10|1736.1|1735.8|1736|1735.7|1736.2|1735.9|1736|1735.7|6
1605005780000|2020-11-10 10:56:20|1735.9|1735.6|1736.7|1736.4|1736.7|1736.4|1735.7|1735.4|34
1605005790000|2020-11-10 10:56:30|1736.9|1736.6|1736.4|1736.1|1736.9|1736.6|1736.3|1736|8
1605005800000|2020-11-10 10:56:40|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605005810000|2020-11-10 10:56:50|1736.6|1736.3|1736.6|1736.3|1737.1|1736.8|1736.6|1736.3|3
1605005820000|2020-11-10 10:57:00|||||||||1
1605005830000|2020-11-10 10:57:10|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605005840000|2020-11-10 10:57:20|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.5|1737.2|11
1605005850000|2020-11-10 10:57:30|1737.3|1737|1736.8|1736.5|1737.3|1737|1736.8|1736.5|7
1605005860000|2020-11-10 10:57:40|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.6|1736.3|5
1605005870000|2020-11-10 10:57:50|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|2
1605005890000|2020-11-10 10:58:10|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605005900000|2020-11-10 10:58:20|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1
1605005910000|2020-11-10 10:58:30|1736.5|1736.2|1736.4|1736.1|1736.5|1736.2|1736.3|1736|4
1605005920000|2020-11-10 10:58:40|1736.6|1736.3|1736.5|1736.2|1736.6|1736.3|1736.5|1736.2|2
1605005930000|2020-11-10 10:58:50|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605005940000|2020-11-10 10:59:00|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605005950000|2020-11-10 10:59:10|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|3
1605005960000|2020-11-10 10:59:20|1736.2|1735.9|1736.4|1736.1|1736.4|1736.1|1736.2|1735.9|2
1605005970000|2020-11-10 10:59:30|1736.2|1735.9|1735.8|1735.5|1736.5|1736.2|1735.8|1735.5|10
1605005990000|2020-11-10 10:59:50|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1736|1735.7|5
1605006000000|2020-11-10 11:00:00|1736|1735.7|1735.6|1735.3|1736.1|1735.8|1735.3|1735|21
1605006010000|2020-11-10 11:00:10|1735.8|1735.5|1734.9|1734.6|1735.8|1735.5|1734.9|1734.6|15
1605006020000|2020-11-10 11:00:20|1735.2|1734.9|1734.5|1734.2|1735.2|1734.9|1734.5|1734.2|9
1605006030000|2020-11-10 11:00:30|1734.9|1734.6|1735.4|1735.1|1735.4|1735.1|1734.9|1734.6|10
1605006040000|2020-11-10 11:00:40|1735.1|1734.8|1734.7|1734.4|1735.1|1734.8|1734.7|1734.4|3
1605006050000|2020-11-10 11:00:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|4
1605006060000|2020-11-10 11:01:00|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735.1|1734.8|4
1605006070000|2020-11-10 11:01:10|1734.7|1734.4|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|39
1605006080000|2020-11-10 11:01:20|1734.6|1734.3|1734.7|1734.4|1735.1|1734.8|1734.6|1734.3|12
1605006100000|2020-11-10 11:01:40|1734.1|1733.8|1733.3|1733|1734.1|1733.8|1733.3|1733|6
1605006110000|2020-11-10 11:01:50|1733.2|1732.9|1733.5|1733.2|1733.5|1733.2|1733.1|1732.8|9
1605006120000|2020-11-10 11:02:00|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.3|1733|7
1605006130000|2020-11-10 11:02:10|1733.5|1733.2|1733.5|1733.2|1733.7|1733.4|1733.2|1732.9|13
1605006140000|2020-11-10 11:02:20|1733|1732.7|1733.1|1732.8|1733.1|1732.8|1732.3|1732|47
1605006150000|2020-11-10 11:02:30|1732.7|1732.4|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|5
1605006160000|2020-11-10 11:02:40|1732.1|1731.8|1732.5|1732.2|1732.5|1732.2|1732.1|1731.8|9
1605006170000|2020-11-10 11:02:50|1732.1|1731.8|1732.2|1731.9|1732.6|1732.3|1732.1|1731.8|11
1605006180000|2020-11-10 11:03:00|1732.1|1731.8|1732.3|1732|1732.3|1732|1732.1|1731.8|3
1605006190000|2020-11-10 11:03:10|1732.6|1732.3|1732.4|1732.1|1732.6|1732.3|1732.2|1731.9|18
1605006200000|2020-11-10 11:03:20|1732.5|1732.2|1733|1732.7|1733.4|1733.1|1732.5|1732.2|23
1605006210000|2020-11-10 11:03:30|1732.7|1732.4|1732.5|1732.2|1733.3|1733|1732.2|1731.9|36
1605006220000|2020-11-10 11:03:40|1733|1732.7|1732.8|1732.5|1733.2|1732.9|1732.8|1732.5|3
1605006230000|2020-11-10 11:03:50|1733.2|1732.9|1733.1|1732.8|1733.3|1733|1732.8|1732.5|6
1605006240000|2020-11-10 11:04:00|1732.8|1732.5|1733.1|1732.8|1733.1|1732.8|1732.6|1732.3|11
1605006250000|2020-11-10 11:04:10|1733.2|1732.9|1732.8|1732.5|1733.3|1733|1732.6|1732.3|18
1605006260000|2020-11-10 11:04:20|1733|1732.7|1733.4|1733.1|1733.5|1733.2|1733|1732.7|14
1605006270000|2020-11-10 11:04:30|1733|1732.7|1733.1|1732.8|1733.1|1732.8|1733|1732.7|7
1605006280000|2020-11-10 11:04:40|1733.4|1733.1|1733.9|1733.6|1733.9|1733.6|1733.4|1733.1|24
1605006290000|2020-11-10 11:04:50|1734.2|1733.9|1734.9|1734.6|1735.1|1734.8|1734.2|1733.9|11
1605006300000|2020-11-10 11:05:00|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.5|1734.2|4
1605006310000|2020-11-10 11:05:10|1735|1734.7|1735.2|1734.9|1735.2|1734.9|1735|1734.7|7
1605006320000|2020-11-10 11:05:20|1735.5|1735.2|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|4
1605006350000|2020-11-10 11:05:50|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|4
1605006360000|2020-11-10 11:06:00|1735.5|1735.2|1735.6|1735.3|1735.6|1735.3|1735.5|1735.2|2
1605006370000|2020-11-10 11:06:10|1735.9|1735.6|1736|1735.7|1736|1735.7|1735.9|1735.6|2
1605006390000|2020-11-10 11:06:30|1735.3|1735|1735.2|1734.9|1735.3|1735|1735.2|1734.9|3
1605006400000|2020-11-10 11:06:40|1735.7|1735.4|1735|1734.7|1735.7|1735.4|1735|1734.7|2
1605006410000|2020-11-10 11:06:50|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|5
1605006420000|2020-11-10 11:07:00|1735.2|1734.9|1736.5|1736.2|1736.5|1736.2|1735.2|1734.9|65
1605006430000|2020-11-10 11:07:10|1736.4|1736.1|1736.2|1735.9|1736.4|1736.1|1736.2|1735.9|3
1605006470000|2020-11-10 11:07:50|1735.3|1735|1735.9|1735.6|1735.9|1735.6|1735.3|1735|12
1605006480000|2020-11-10 11:08:00|1735.5|1735.2|1735.6|1735.3|1735.6|1735.3|1735.5|1735.2|3
1605006490000|2020-11-10 11:08:10|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605006500000|2020-11-10 11:08:20|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1
1605006510000|2020-11-10 11:08:30|1736.3|1736|1736.5|1736.2|1736.5|1736.2|1736.3|1736|2
1605006530000|2020-11-10 11:08:50|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|1
1605006540000|2020-11-10 11:09:00|1736|1735.7|1735.4|1735.1|1736|1735.7|1735.4|1735.1|3
1605006550000|2020-11-10 11:09:10|1735.8|1735.5|1735.3|1735|1735.9|1735.6|1735.3|1735|9
1605006560000|2020-11-10 11:09:20|1735.5|1735.2|1735.1|1734.8|1735.5|1735.2|1735.1|1734.8|12
1605006570000|2020-11-10 11:09:30|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|4
1605006580000|2020-11-10 11:09:40|1735|1734.7|1735.3|1735|1735.3|1735|1735|1734.7|7
1605006590000|2020-11-10 11:09:50|1735.5|1735.2|1736.1|1735.8|1736.1|1735.8|1735.5|1735.2|16
1605006600000|2020-11-10 11:10:00|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|3
1605006610000|2020-11-10 11:10:10|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|3
1605006620000|2020-11-10 11:10:20|1736.2|1735.9|1736.4|1736.1|1736.6|1736.3|1736.1|1735.8|13
1605006650000|2020-11-10 11:10:50|1736.7|1736.4|1736.3|1736|1736.7|1736.4|1736.3|1736|5
1605006660000|2020-11-10 11:11:00|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|2
1605006670000|2020-11-10 11:11:10|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|3
1605006680000|2020-11-10 11:11:20|1736.2|1735.9|1736.1|1735.8|1736.3|1736|1736.1|1735.8|6
1605006690000|2020-11-10 11:11:30|1736.3|1736|1736.5|1736.2|1736.5|1736.2|1736.3|1736|3
1605006700000|2020-11-10 11:11:40|1736.2|1735.9|1736.5|1736.2|1736.6|1736.3|1736.2|1735.9|10
1605006710000|2020-11-10 11:11:50|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.3|1735|24
1605006720000|2020-11-10 11:12:00|1736.1|1735.8|1735.7|1735.4|1736.1|1735.8|1735.7|1735.4|9
1605006730000|2020-11-10 11:12:10|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736|1735.7|5
1605006740000|2020-11-10 11:12:20|1735.9|1735.6|1735.2|1734.9|1735.9|1735.6|1735.2|1734.9|5
1605006750000|2020-11-10 11:12:30|1735.4|1735.1|1735.6|1735.3|1735.6|1735.3|1735.4|1735.1|3
1605006760000|2020-11-10 11:12:40|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|7
1605006770000|2020-11-10 11:12:50|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|5
1605006780000|2020-11-10 11:13:00|1736.3|1736|1736.3|1736|1736.4|1736.1|1736.1|1735.8|17
1605006790000|2020-11-10 11:13:10|1736.4|1736.1|1736.5|1736.2|1736.7|1736.4|1736.4|1736.1|7
1605006800000|2020-11-10 11:13:20|1736.4|1736.1|1738|1737.7|1738|1737.7|1736.3|1736|18
1605006810000|2020-11-10 11:13:30|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1
1605006820000|2020-11-10 11:13:40|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|2
1605006830000|2020-11-10 11:13:50|1737.2|1736.9|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|4
1605006850000|2020-11-10 11:14:10|1737.8|1737.5|1738.2|1737.9|1738.2|1737.9|1737.8|1737.5|4
1605006860000|2020-11-10 11:14:20|||||||||2
1605006870000|2020-11-10 11:14:30|1738.4|1738.1|1738.2|1737.9|1738.4|1738.1|1738.2|1737.9|4
1605006880000|2020-11-10 11:14:40|1738.4|1738.1|1738.8|1738.5|1738.8|1738.5|1738.4|1738.1|4
1605006890000|2020-11-10 11:14:50|1738.7|1738.4|1738.8|1738.5|1738.8|1738.5|1738.7|1738.4|4
1605006900000|2020-11-10 11:15:00|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1
1605006910000|2020-11-10 11:15:10|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1
1605006920000|2020-11-10 11:15:20|1738.7|1738.4|1738.4|1738.1|1738.7|1738.4|1738.4|1738.1|2
1605006930000|2020-11-10 11:15:30|1738.5|1738.2|1739.2|1738.9|1739.2|1738.9|1738.5|1738.2|5
1605006940000|2020-11-10 11:15:40|1739.4|1739.1|1739.9|1739.6|1739.9|1739.6|1739|1738.7|16
1605006950000|2020-11-10 11:15:50|1739.7|1739.4|1740.3|1740|1740.3|1740|1739.7|1739.4|20
1605006960000|2020-11-10 11:16:00|1740.6|1740.3|1740.3|1740|1740.6|1740.3|1740.1|1739.8|26
1605006970000|2020-11-10 11:16:10|1740.1|1739.8|1740.3|1740|1740.3|1740|1739.9|1739.6|5
1605006980000|2020-11-10 11:16:20|1740|1739.7|1739.6|1739.3|1740.4|1740.1|1739.6|1739.3|9
1605007000000|2020-11-10 11:16:40|1740.4|1740.1|1739.8|1739.5|1740.4|1740.1|1739.8|1739.5|3
1605007010000|2020-11-10 11:16:50|1739.7|1739.4|1739.1|1738.8|1739.7|1739.4|1739.1|1738.8|13
1605007020000|2020-11-10 11:17:00|1738.7|1738.4|1739.4|1739.1|1739.4|1739.1|1738.7|1738.4|9
1605007030000|2020-11-10 11:17:10|1739.5|1739.2|1739.5|1739.2|1739.5|1739.2|1738.8|1738.5|4
1605007040000|2020-11-10 11:17:20|1739.4|1739.1|1738.8|1738.5|1739.5|1739.2|1738.8|1738.5|4
1605007050000|2020-11-10 11:17:30|1739.2|1738.9|1739.3|1739|1739.3|1739|1739.2|1738.9|2
1605007060000|2020-11-10 11:17:40|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.3|1738|28
1605007070000|2020-11-10 11:17:50|1738.6|1738.3|1737.9|1737.6|1738.6|1738.3|1737.6|1737.3|18
1605007080000|2020-11-10 11:18:00|1737.6|1737.3|1738|1737.7|1738|1737.7|1737.6|1737.3|5
1605007090000|2020-11-10 11:18:10|1737.8|1737.5|1737.9|1737.6|1737.9|1737.6|1737.2|1736.9|28
1605007100000|2020-11-10 11:18:20|1738.1|1737.8|1737.8|1737.5|1738.2|1737.9|1737.8|1737.5|4
1605007110000|2020-11-10 11:18:30|1738.1|1737.8|1737.6|1737.3|1738.1|1737.8|1737.6|1737.3|5
1605007120000|2020-11-10 11:18:40|1737.3|1737|1737.6|1737.3|1737.9|1737.6|1737.2|1736.9|4
1605007130000|2020-11-10 11:18:50|1737.5|1737.2|1738|1737.7|1738|1737.7|1737.5|1737.2|2
1605007140000|2020-11-10 11:19:00|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|2
1605007150000|2020-11-10 11:19:10|1738.3|1738|1737.3|1737|1738.3|1738|1737.3|1737|17
1605007160000|2020-11-10 11:19:20|1737.2|1736.9|1737.9|1737.6|1737.9|1737.6|1737.2|1736.9|7
1605007170000|2020-11-10 11:19:30|1737.4|1737.1|1738|1737.7|1738|1737.7|1737.3|1737|4
1605007180000|2020-11-10 11:19:40|1737.9|1737.6|1737.5|1737.2|1737.9|1737.6|1737.5|1737.2|3
1605007190000|2020-11-10 11:19:50|1738|1737.7|1737.9|1737.6|1738|1737.7|1737.9|1737.6|2
1605007200000|2020-11-10 11:20:00|1738|1737.7|1738.1|1737.8|1738.1|1737.8|1737.7|1737.4|7
1605007210000|2020-11-10 11:20:10|1738.2|1737.9|1738.7|1738.4|1738.7|1738.4|1738.2|1737.9|14
1605007220000|2020-11-10 11:20:20|1738.4|1738.1|1737.9|1737.6|1738.4|1738.1|1737.9|1737.6|5
1605007230000|2020-11-10 11:20:30|1738.1|1737.8|1738|1737.7|1738.1|1737.8|1738|1737.7|2
1605007240000|2020-11-10 11:20:40|1737.9|1737.6|1737.3|1737|1737.9|1737.6|1737.3|1737|4
1605007250000|2020-11-10 11:20:50|1737.4|1737.1|1737.3|1737|1737.4|1737.1|1737.3|1737|2
1605007260000|2020-11-10 11:21:00|1737.7|1737.4|1737.8|1737.5|1737.8|1737.5|1737.7|1737.4|3
1605007270000|2020-11-10 11:21:10|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|4
1605007280000|2020-11-10 11:21:20|1738.1|1737.8|1738.1|1737.8|1738.2|1737.9|1737.7|1737.4|10
1605007290000|2020-11-10 11:21:30|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|3
1605007300000|2020-11-10 11:21:40|1737.9|1737.6|1738.1|1737.8|1738.1|1737.8|1737.9|1737.6|2
1605007310000|2020-11-10 11:21:50|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|2
1605007320000|2020-11-10 11:22:00|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1
1605007330000|2020-11-10 11:22:10|1737.8|1737.5|1737.7|1737.4|1737.9|1737.6|1737.3|1737|9
1605007340000|2020-11-10 11:22:20|1737.3|1737|1738|1737.7|1738|1737.7|1737.3|1737|4
1605007350000|2020-11-10 11:22:30|1738.3|1738|1738.6|1738.3|1738.6|1738.3|1738|1737.7|21
1605007360000|2020-11-10 11:22:40|1738.5|1738.2|1737.5|1737.2|1738.5|1738.2|1737.5|1737.2|7
1605007370000|2020-11-10 11:22:50|1737.4|1737.1|1737.2|1736.9|1737.6|1737.3|1737.1|1736.8|8
1605007380000|2020-11-10 11:23:00|1737.1|1736.8|1737.1|1736.8|1737.3|1737|1737.1|1736.8|7
1605007390000|2020-11-10 11:23:10|1737.6|1737.3|1736.6|1736.3|1737.6|1737.3|1736.3|1736|15
1605007400000|2020-11-10 11:23:20|1736.9|1736.6|1736.7|1736.4|1737.1|1736.8|1736.7|1736.4|12
1605007410000|2020-11-10 11:23:30|1737.2|1736.9|1737.3|1737|1737.3|1737|1737.2|1736.9|2
1605007420000|2020-11-10 11:23:40|1737.5|1737.2|1737.1|1736.8|1737.5|1737.2|1736.9|1736.6|6
1605007430000|2020-11-10 11:23:50|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|2
1605007440000|2020-11-10 11:24:00|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|2
1605007450000|2020-11-10 11:24:10|1737.7|1737.4|1737.8|1737.5|1737.9|1737.6|1737.6|1737.3|8
1605007460000|2020-11-10 11:24:20|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|2
1605007470000|2020-11-10 11:24:30|1738.4|1738.1|1739|1738.7|1739|1738.7|1738.4|1738.1|6
1605007480000|2020-11-10 11:24:40|1738.9|1738.6|1738.4|1738.1|1738.9|1738.6|1738.4|1738.1|3
1605007490000|2020-11-10 11:24:50|1738.8|1738.5|1739|1738.7|1739|1738.7|1738.4|1738.1|9
1605007500000|2020-11-10 11:25:00|1739.1|1738.8|1739.3|1739|1739.3|1739|1739.1|1738.8|8
1605007510000|2020-11-10 11:25:10|1739.2|1738.9|1739.7|1739.4|1739.9|1739.6|1739.2|1738.9|26
1605007520000|2020-11-10 11:25:20|1739.9|1739.6|1740|1739.7|1740|1739.7|1739.9|1739.6|2
1605007530000|2020-11-10 11:25:30|1740.1|1739.8|1741.2|1740.9|1741.2|1740.9|1740.1|1739.8|30
1605007540000|2020-11-10 11:25:40|1741.7|1741.4|1742.2|1741.9|1742.2|1741.9|1741.7|1741.4|27
1605007550000|2020-11-10 11:25:50|1742|1741.7|1742.2|1741.9|1742.2|1741.9|1742|1741.7|7
1605007560000|2020-11-10 11:26:00|1742.1|1741.8|1741.4|1741.1|1742.1|1741.8|1741.1|1740.8|8
1605007570000|2020-11-10 11:26:10|1741.7|1741.4|1742.1|1741.8|1742.1|1741.8|1741.7|1741.4|3
1605007580000|2020-11-10 11:26:20|1741.8|1741.5|1742.1|1741.8|1742.1|1741.8|1741.4|1741.1|5
1605007590000|2020-11-10 11:26:30|1741.6|1741.3|1742.1|1741.8|1742.2|1741.9|1741.6|1741.3|13
1605007600000|2020-11-10 11:26:40|1742|1741.7|1742.1|1741.8|1742.1|1741.8|1741.8|1741.5|4
1605007610000|2020-11-10 11:26:50|1741.7|1741.4|1741.4|1741.1|1742|1741.7|1741.4|1741.1|8
1605007620000|2020-11-10 11:27:00|1741.8|1741.5|1741.5|1741.2|1742|1741.7|1741.5|1741.2|7
1605007630000|2020-11-10 11:27:10|1741.9|1741.6|1741.6|1741.3|1741.9|1741.6|1741.6|1741.3|5
1605007640000|2020-11-10 11:27:20|1741.7|1741.4|1741.9|1741.6|1741.9|1741.6|1741.7|1741.4|4
1605007650000|2020-11-10 11:27:30|1741.7|1741.4|1742.7|1742.4|1742.7|1742.4|1741.7|1741.4|9
1605007660000|2020-11-10 11:27:40|1742.5|1742.2|1742.8|1742.5|1742.8|1742.5|1742.2|1741.9|11
1605007670000|2020-11-10 11:27:50|1742.7|1742.4|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|4
1605007680000|2020-11-10 11:28:00|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|2
1605007690000|2020-11-10 11:28:10|1743|1742.7|1743.1|1742.8|1743.1|1742.8|1743|1742.7|11
1605007700000|2020-11-10 11:28:20|1743.3|1743|1743.6|1743.3|1743.6|1743.3|1743.3|1743|4
1605007710000|2020-11-10 11:28:30|1743.3|1743|1743.5|1743.2|1743.7|1743.4|1743.2|1742.9|15
1605007720000|2020-11-10 11:28:40|1743.2|1742.9|1743.5|1743.2|1743.6|1743.3|1743.2|1742.9|12
1605007730000|2020-11-10 11:28:50|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|4
1605007740000|2020-11-10 11:29:00|1743.8|1743.5|1743.7|1743.4|1743.8|1743.5|1743.1|1742.8|17
1605007750000|2020-11-10 11:29:10|1743.8|1743.5|1743.6|1743.3|1743.8|1743.5|1743.6|1743.3|7
1605007760000|2020-11-10 11:29:20|1743.8|1743.5|1742.8|1742.5|1743.8|1743.5|1742.8|1742.5|9
1605007770000|2020-11-10 11:29:30|1743|1742.7|1742.9|1742.6|1743|1742.7|1742.9|1742.6|2
1605007780000|2020-11-10 11:29:40|1742.8|1742.5|1742.9|1742.6|1743.2|1742.9|1742.6|1742.3|7
1605007790000|2020-11-10 11:29:50|1743.3|1743|1743.6|1743.3|1743.6|1743.3|1743.3|1743|2
1605007800000|2020-11-10 11:30:00|1743.3|1743|1743.6|1743.3|1743.6|1743.3|1743.3|1743|5
1605007810000|2020-11-10 11:30:10|1743.7|1743.4|1743.9|1743.6|1744|1743.7|1743.6|1743.3|13
1605007820000|2020-11-10 11:30:20|1744|1743.7|1743.8|1743.5|1744|1743.7|1743.5|1743.2|9
1605007830000|2020-11-10 11:30:30|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.3|1743|7
1605007840000|2020-11-10 11:30:40|1743.3|1743|1743.1|1742.8|1743.3|1743|1742.9|1742.6|7
1605007850000|2020-11-10 11:30:50|1742.8|1742.5|1743|1742.7|1743|1742.7|1742.7|1742.4|6
1605007860000|2020-11-10 11:31:00|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1
1605007870000|2020-11-10 11:31:10|1742.3|1742|1742.7|1742.4|1742.7|1742.4|1742.3|1742|3
1605007880000|2020-11-10 11:31:20|1742.6|1742.3|1743.3|1743|1743.3|1743|1742.6|1742.3|29
1605007890000|2020-11-10 11:31:30|1743.8|1743.5|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|5
1605007900000|2020-11-10 11:31:40|1744.3|1744|1744.5|1744.2|1744.5|1744.2|1744.3|1744|8
1605007910000|2020-11-10 11:31:50|1744.2|1743.9|1744.8|1744.5|1744.8|1744.5|1744.2|1743.9|19
1605007920000|2020-11-10 11:32:00|1744.6|1744.3|1744.3|1744|1745|1744.7|1744.3|1744|6
1605007930000|2020-11-10 11:32:10|1744.4|1744.1|1744.5|1744.2|1744.8|1744.5|1744.4|1744.1|6
1605007940000|2020-11-10 11:32:20|1744.3|1744|1744.3|1744|1744.6|1744.3|1744|1743.7|5
1605007950000|2020-11-10 11:32:30|1744.2|1743.9|1744.7|1744.4|1744.7|1744.4|1744.2|1743.9|9
1605007960000|2020-11-10 11:32:40|1745|1744.7|1744.7|1744.4|1745|1744.7|1744.7|1744.4|2
1605007970000|2020-11-10 11:32:50|1744.9|1744.6|1745.5|1745.2|1745.5|1745.2|1744.9|1744.6|13
1605007980000|2020-11-10 11:33:00|1745.6|1745.3|1746|1745.7|1746|1745.7|1745.6|1745.3|8
1605007990000|2020-11-10 11:33:10|1745.9|1745.6|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|3
1605008000000|2020-11-10 11:33:20|1746|1745.7|1745.5|1745.2|1746|1745.7|1745.5|1745.2|7
1605008010000|2020-11-10 11:33:30|1745.7|1745.4|1745.7|1745.4|1745.8|1745.5|1745.5|1745.2|7
1605008020000|2020-11-10 11:33:40|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.6|1745.3|12
1605008030000|2020-11-10 11:33:50|1746.1|1745.8|1746.2|1745.9|1746.2|1745.9|1746.1|1745.8|5
1605008040000|2020-11-10 11:34:00|1745.9|1745.6|1745.8|1745.5|1746.2|1745.9|1745.7|1745.4|13
1605008050000|2020-11-10 11:34:10|1745.9|1745.6|1745.6|1745.3|1745.9|1745.6|1745.3|1745|5
1605008060000|2020-11-10 11:34:20|1745.5|1745.2|1746|1745.7|1746.3|1746|1745.5|1745.2|7
1605008070000|2020-11-10 11:34:30|1746.2|1745.9|1747.8|1747.5|1747.8|1747.5|1745.9|1745.6|26
1605008080000|2020-11-10 11:34:40|1747.5|1747.2|1748.8|1748.5|1748.8|1748.5|1747.5|1747.2|25
1605008090000|2020-11-10 11:34:50|1748.7|1748.4|1748.6|1748.3|1748.9|1748.6|1748.4|1748.1|7
1605008100000|2020-11-10 11:35:00|1748.9|1748.6|1748.7|1748.4|1748.9|1748.6|1748.3|1748|6
1605008110000|2020-11-10 11:35:10|1748.8|1748.5|1748.4|1748.1|1748.8|1748.5|1748.4|1748.1|2
1605008120000|2020-11-10 11:35:20|1747.8|1747.5|1748.1|1747.8|1748.6|1748.3|1747.6|1747.3|14
1605008130000|2020-11-10 11:35:30|1748.5|1748.2|1748.7|1748.4|1748.7|1748.4|1748.4|1748.1|9
1605008140000|2020-11-10 11:35:40|1748.8|1748.5|1748.1|1747.8|1748.8|1748.5|1747.9|1747.6|16
1605008150000|2020-11-10 11:35:50|1748.3|1748|1748.2|1747.9|1748.6|1748.3|1748.2|1747.9|3
1605008160000|2020-11-10 11:36:00|1748.6|1748.3|1748.8|1748.5|1748.9|1748.6|1748.2|1747.9|7
1605008170000|2020-11-10 11:36:10|1749|1748.7|1749|1748.7|1749|1748.7|1748.8|1748.5|5
1605008180000|2020-11-10 11:36:20|1749.1|1748.8|1748.6|1748.3|1749.1|1748.8|1748.6|1748.3|7
1605008190000|2020-11-10 11:36:30|1749|1748.7|1748.5|1748.2|1749|1748.7|1748.5|1748.2|6
1605008200000|2020-11-10 11:36:40|1748.3|1748|1748.2|1747.9|1748.4|1748.1|1748.2|1747.9|8
1605008210000|2020-11-10 11:36:50|1748.5|1748.2|1748.9|1748.6|1748.9|1748.6|1748.5|1748.2|10
1605008220000|2020-11-10 11:37:00|1749|1748.7|1749.6|1749.3|1749.6|1749.3|1749|1748.7|10
1605008230000|2020-11-10 11:37:10|1749.8|1749.5|1750|1749.7|1750|1749.7|1749.6|1749.3|38
1605008240000|2020-11-10 11:37:20|1749.8|1749.5|1749.7|1749.4|1750|1749.7|1749.5|1749.2|7
1605008250000|2020-11-10 11:37:30|1749.2|1748.9|1749.4|1749.1|1749.5|1749.2|1749.1|1748.8|6
1605008260000|2020-11-10 11:37:40|1749.3|1749|1749.3|1749|1749.3|1749|1749.3|1749|5
1605008270000|2020-11-10 11:37:50|1749.4|1749.1|1750|1749.7|1750|1749.7|1749.4|1749.1|4
1605008280000|2020-11-10 11:38:00|1750.1|1749.8|1750.2|1749.9|1750.2|1749.9|1749.9|1749.6|9
1605008290000|2020-11-10 11:38:10|1750.3|1750|1750.3|1750|1750.3|1750|1750.3|1750|11
1605008300000|2020-11-10 11:38:20|1750.2|1749.9|1749.4|1749.1|1750.2|1749.9|1749.3|1749|15
1605008310000|2020-11-10 11:38:30|1748.7|1748.4|1749.8|1749.5|1749.8|1749.5|1748.7|1748.4|21
1605008320000|2020-11-10 11:38:40|1750|1749.7|1750|1749.7|1750|1749.7|1749.8|1749.5|4
1605008330000|2020-11-10 11:38:50|1749.5|1749.2|1749.4|1749.1|1749.8|1749.5|1749.2|1748.9|7
1605008340000|2020-11-10 11:39:00|1749.3|1749|1748.5|1748.2|1749.3|1749|1748.5|1748.2|25
1605008350000|2020-11-10 11:39:10|1748.9|1748.6|1748|1747.7|1748.9|1748.6|1747.5|1747.2|20
1605008360000|2020-11-10 11:39:20|1748.1|1747.8|1747.5|1747.2|1748.3|1748|1747.2|1746.9|37
1605008370000|2020-11-10 11:39:30|1747.1|1746.8|1745.6|1745.3|1747.1|1746.8|1745.6|1745.3|36
1605008380000|2020-11-10 11:39:40|1746|1745.7|1746|1745.7|1746.2|1745.9|1745.3|1745|34
1605008390000|2020-11-10 11:39:50|1746.4|1746.1|1745.5|1745.2|1746.4|1746.1|1745.5|1745.2|25
1605008400000|2020-11-10 11:40:00|1745.7|1745.4|1745.1|1744.8|1745.7|1745.4|1745.1|1744.8|13
1605008410000|2020-11-10 11:40:10|1745.4|1745.1|1744.9|1744.6|1745.4|1745.1|1744.9|1744.6|5
1605008420000|2020-11-10 11:40:20|1745.3|1745|1744.8|1744.5|1745.3|1745|1744.5|1744.2|11
1605008430000|2020-11-10 11:40:30|1744.5|1744.2|1744.9|1744.6|1745.4|1745.1|1744.4|1744.1|14
1605008440000|2020-11-10 11:40:40|1745.2|1744.9|1745.6|1745.3|1745.6|1745.3|1744.7|1744.4|11
1605008450000|2020-11-10 11:40:50|1745.8|1745.5|1745.5|1745.2|1746|1745.7|1745.5|1745.2|10
1605008460000|2020-11-10 11:41:00|1745.6|1745.3|1746.2|1745.9|1746.2|1745.9|1745.6|1745.3|8
1605008470000|2020-11-10 11:41:10|1746.3|1746|1746|1745.7|1746.6|1746.3|1745.8|1745.5|66
1605008480000|2020-11-10 11:41:20|1745.9|1745.6|1745.5|1745.2|1746|1745.7|1745.2|1744.9|17
1605008490000|2020-11-10 11:41:30|1745.6|1745.3|1746.3|1746|1746.3|1746|1745.6|1745.3|7
1605008500000|2020-11-10 11:41:40|1746.6|1746.3|1746.7|1746.4|1746.7|1746.4|1746.6|1746.3|2
1605008510000|2020-11-10 11:41:50|1746.8|1746.5|1747.2|1746.9|1747.9|1747.6|1746.8|1746.5|16
1605008520000|2020-11-10 11:42:00|1747.5|1747.2|1747.9|1747.6|1747.9|1747.6|1747.5|1747.2|10
1605008530000|2020-11-10 11:42:10|1747.6|1747.3|1747|1746.7|1747.9|1747.6|1747|1746.7|10
1605008540000|2020-11-10 11:42:20|1747.2|1746.9|1746.8|1746.5|1747.2|1746.9|1746.8|1746.5|7
1605008550000|2020-11-10 11:42:30|1746.9|1746.6|1747.1|1746.8|1747.1|1746.8|1746.6|1746.3|11
1605008560000|2020-11-10 11:42:40|1746.8|1746.5|1746.7|1746.4|1746.8|1746.5|1746.6|1746.3|8
1605008570000|2020-11-10 11:42:50|1747|1746.7|1746.9|1746.6|1747|1746.7|1746.8|1746.5|8
1605008580000|2020-11-10 11:43:00|1746.6|1746.3|1747.1|1746.8|1747.1|1746.8|1746.6|1746.3|7
1605008590000|2020-11-10 11:43:10|1747.2|1746.9|1747.5|1747.2|1748|1747.7|1747.2|1746.9|12
1605008600000|2020-11-10 11:43:20|1747.4|1747.1|1747.2|1746.9|1747.5|1747.2|1747.2|1746.9|9
1605008610000|2020-11-10 11:43:30|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|7
1605008620000|2020-11-10 11:43:40|1746.9|1746.6|1746.2|1745.9|1747.1|1746.8|1746|1745.7|14
1605008630000|2020-11-10 11:43:50|1745.6|1745.3|1745.9|1745.6|1745.9|1745.6|1745.5|1745.2|4
1605008640000|2020-11-10 11:44:00|1745.7|1745.4|1745.5|1745.2|1745.7|1745.4|1745.5|1745.2|7
1605008650000|2020-11-10 11:44:10|1745.4|1745.1|1745.3|1745|1745.4|1745.1|1745.3|1745|2
1605008660000|2020-11-10 11:44:20|1745.1|1744.8|1743.8|1743.5|1745.1|1744.8|1743.8|1743.5|19
1605008670000|2020-11-10 11:44:30|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|2
1605008680000|2020-11-10 11:44:40|1742.9|1742.6|1742.7|1742.4|1743.2|1742.9|1742.6|1742.3|13
1605008690000|2020-11-10 11:44:50|1742.4|1742.1|1741.8|1741.5|1742.9|1742.6|1741.5|1741.2|24
1605008700000|2020-11-10 11:45:00|1741.7|1741.4|1741|1740.7|1741.9|1741.6|1741|1740.7|19
1605008710000|2020-11-10 11:45:10|1741.5|1741.2|1741.5|1741.2|1741.8|1741.5|1741.2|1740.9|34
1605008720000|2020-11-10 11:45:20|1741.6|1741.3|1742.2|1741.9|1742.2|1741.9|1741.3|1741|16
1605008730000|2020-11-10 11:45:30|1743.2|1742.9|1744.6|1744.3|1744.8|1744.5|1743.1|1742.8|22
1605008740000|2020-11-10 11:45:40|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.3|1744|17
1605008750000|2020-11-10 11:45:50|1744.7|1744.4|1744.3|1744|1744.7|1744.4|1744.3|1744|13
1605008760000|2020-11-10 11:46:00|1744.4|1744.1|1745.3|1745|1745.3|1745|1744.4|1744.1|15
1605008770000|2020-11-10 11:46:10|1745.9|1745.6|1745|1744.7|1745.9|1745.6|1744.6|1744.3|8
1605008780000|2020-11-10 11:46:20|1745.2|1744.9|1744.5|1744.2|1745.2|1744.9|1744.5|1744.2|4
1605008790000|2020-11-10 11:46:30|1744.4|1744.1|1744.5|1744.2|1744.7|1744.4|1744.4|1744.1|3
1605008800000|2020-11-10 11:46:40|1744.8|1744.5|1744.1|1743.8|1744.9|1744.6|1744.1|1743.8|3
1605008810000|2020-11-10 11:46:50|1744.6|1744.3|1744.1|1743.8|1744.6|1744.3|1743.6|1743.3|3
1605008830000|2020-11-10 11:47:10|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|6
1605008840000|2020-11-10 11:47:20|1744.9|1744.6|1745.4|1745.1|1745.4|1745.1|1744.9|1744.6|6
1605008850000|2020-11-10 11:47:30|1744.9|1744.6|1744.5|1744.2|1744.9|1744.6|1744.5|1744.2|7
1605008860000|2020-11-10 11:47:40|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605008880000|2020-11-10 11:48:00|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|2
1605008890000|2020-11-10 11:48:10|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|4
1605008930000|2020-11-10 11:48:50|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|2
1605008940000|2020-11-10 11:49:00|1744.6|1744.3|1745|1744.7|1745|1744.7|1744.6|1744.3|2
1605008950000|2020-11-10 11:49:10|1744.4|1744.1|1744|1743.7|1744.4|1744.1|1744|1743.7|5
1605008960000|2020-11-10 11:49:20|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605008970000|2020-11-10 11:49:30|1742.5|1742.2|1739.2|1738.9|1742.5|1742.2|1739.2|1738.9|46
1605008980000|2020-11-10 11:49:40|1739|1738.7|1737.6|1737.3|1739|1738.7|1737.4|1737.1|47
1605008990000|2020-11-10 11:49:50|1738|1737.7|1739.5|1739.2|1740.6|1740.3|1738|1737.7|23
1605009000000|2020-11-10 11:50:00|1739.2|1738.9|1737.8|1737.5|1739.2|1738.9|1737.5|1737.2|29
1605009010000|2020-11-10 11:50:10|1737.4|1737.1|1737.3|1737|1737.9|1737.6|1737.3|1737|9
1605009020000|2020-11-10 11:50:20|1737.1|1736.8|1736.7|1736.4|1737.1|1736.8|1736.4|1736.1|17
1605009030000|2020-11-10 11:50:30|1736.8|1736.5|1737.7|1737.4|1737.7|1737.4|1736.8|1736.5|15
1605009040000|2020-11-10 11:50:40|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737.1|1736.8|9
1605009050000|2020-11-10 11:50:50|1737.2|1736.9|1737.1|1736.8|1737.2|1736.9|1737.1|1736.8|6
1605009060000|2020-11-10 11:51:00|1737.3|1737|1736.8|1736.5|1737.5|1737.2|1736.3|1736|21
1605009070000|2020-11-10 11:51:10|1736.7|1736.4|1736.1|1735.8|1736.7|1736.4|1735.8|1735.5|19
1605009080000|2020-11-10 11:51:20|1735.7|1735.4|1736.6|1736.3|1736.6|1736.3|1735.5|1735.2|8
1605009090000|2020-11-10 11:51:30|1737.9|1737.6|1738.7|1738.4|1738.7|1738.4|1737.9|1737.6|7
1605009100000|2020-11-10 11:51:40|1738.5|1738.2|1736.2|1735.9|1738.7|1738.4|1736.2|1735.9|88
1605009110000|2020-11-10 11:51:50|1736.3|1736|1736.4|1736.1|1736.4|1736.1|1736.3|1736|8
1605009120000|2020-11-10 11:52:00|1736.5|1736.2|1735.7|1735.4|1736.7|1736.4|1735.7|1735.4|42
1605009130000|2020-11-10 11:52:10|1735.6|1735.3|1735.4|1735.1|1736|1735.7|1735.2|1734.9|23
1605009140000|2020-11-10 11:52:20|1735.3|1735|1734.5|1734.2|1735.3|1735|1734.5|1734.2|27
1605009150000|2020-11-10 11:52:30|1734.3|1734|1734.6|1734.3|1734.6|1734.3|1734|1733.7|12
1605009160000|2020-11-10 11:52:40|1734.3|1734|1734.3|1734|1734.3|1734|1733.9|1733.6|27
1605009170000|2020-11-10 11:52:50|1733.9|1733.6|1734.1|1733.8|1734.3|1734|1733.9|1733.6|24
1605009180000|2020-11-10 11:53:00|1734.2|1733.9|1734.2|1733.9|1734.3|1734|1734|1733.7|33
1605009190000|2020-11-10 11:53:10|1734|1733.7|1734.1|1733.8|1734.3|1734|1733.9|1733.6|20
1605009200000|2020-11-10 11:53:20|1734.3|1734|1733.8|1733.5|1734.3|1734|1733.8|1733.5|22
1605009210000|2020-11-10 11:53:30|1734.2|1733.9|1733.7|1733.4|1734.3|1734|1733.7|1733.4|29
1605009220000|2020-11-10 11:53:40|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.5|1733.2|22
1605009230000|2020-11-10 11:53:50|1734|1733.7|1734.3|1734|1734.3|1734|1733.8|1733.5|22
1605009240000|2020-11-10 11:54:00|1734.2|1733.9|1734.1|1733.8|1734.3|1734|1734.1|1733.8|38
1605009250000|2020-11-10 11:54:10|1734.2|1733.9|1734.3|1734|1734.3|1734|1734|1733.7|55
1605009260000|2020-11-10 11:54:20|1734.1|1733.8|1734.3|1734|1734.3|1734|1733.9|1733.6|79
1605009270000|2020-11-10 11:54:30|1734.5|1734.2|1736.8|1736.5|1737|1736.7|1734.5|1734.2|37
1605009280000|2020-11-10 11:54:40|1737.2|1736.9|1737.4|1737.1|1737.4|1737.1|1737.2|1736.9|4
1605009290000|2020-11-10 11:54:50|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.2|1736.9|18
1605009300000|2020-11-10 11:55:00|1737.4|1737.1|1737.7|1737.4|1737.7|1737.4|1737.4|1737.1|10
1605009310000|2020-11-10 11:55:10|1737.4|1737.1|1737.1|1736.8|1737.5|1737.2|1737.1|1736.8|3
1605009320000|2020-11-10 11:55:20|1737|1736.7|1736.9|1736.6|1737.1|1736.8|1736.9|1736.6|4
1605009330000|2020-11-10 11:55:30|1736.6|1736.3|1737.4|1737.1|1737.4|1737.1|1736.6|1736.3|21
1605009340000|2020-11-10 11:55:40|1738|1737.7|1738|1737.7|1738.4|1738.1|1738|1737.7|12
1605009350000|2020-11-10 11:55:50|1738.1|1737.8|1737.7|1737.4|1738.2|1737.9|1737.7|1737.4|8
1605009360000|2020-11-10 11:56:00|1737.6|1737.3|1738.2|1737.9|1738.2|1737.9|1737.6|1737.3|4
1605009370000|2020-11-10 11:56:10|1738.8|1738.5|1738.4|1738.1|1739|1738.7|1738.4|1738.1|30
1605009380000|2020-11-10 11:56:20|1738.5|1738.2|1737.9|1737.6|1738.5|1738.2|1737.8|1737.5|10
1605009390000|2020-11-10 11:56:30|1737.7|1737.4|1738.1|1737.8|1738.1|1737.8|1737.7|1737.4|15
1605009400000|2020-11-10 11:56:40|1738.5|1738.2|1737.9|1737.6|1738.5|1738.2|1737.9|1737.6|2
1605009410000|2020-11-10 11:56:50|1737.8|1737.5|1737.8|1737.5|1738.1|1737.8|1737.8|1737.5|34
1605009420000|2020-11-10 11:57:00|1738|1737.7|1737.5|1737.2|1738|1737.7|1737.5|1737.2|4
1605009430000|2020-11-10 11:57:10|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.6|1737.3|13
1605009440000|2020-11-10 11:57:20|1737.7|1737.4|1736.6|1736.3|1737.7|1737.4|1736.6|1736.3|27
1605009450000|2020-11-10 11:57:30|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736|1735.7|4
1605009460000|2020-11-10 11:57:40|1736.4|1736.1|1735.2|1734.9|1736.7|1736.4|1735.2|1734.9|71
1605009470000|2020-11-10 11:57:50|1735.3|1735|1734.7|1734.4|1735.3|1735|1734.5|1734.2|13
1605009480000|2020-11-10 11:58:00|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1734.2|1733.9|15
1605009490000|2020-11-10 11:58:10|1735.5|1735.2|1734.9|1734.6|1735.5|1735.2|1734.9|1734.6|16
1605009500000|2020-11-10 11:58:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1734.9|1734.6|53
1605009510000|2020-11-10 11:58:30|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1735|1734.7|68
1605009520000|2020-11-10 11:58:40|1735.2|1734.9|1734.8|1734.5|1735.2|1734.9|1734.8|1734.5|52
1605009530000|2020-11-10 11:58:50|1735.2|1734.9|1734.6|1734.3|1735.2|1734.9|1734.3|1734|43
1605009540000|2020-11-10 11:59:00|1734.5|1734.2|1735.1|1734.8|1735.1|1734.8|1734.5|1734.2|8
1605009550000|2020-11-10 11:59:10|1735|1734.7|1735.6|1735.3|1735.6|1735.3|1735|1734.7|10
1605009560000|2020-11-10 11:59:20|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.6|1735.3|4
1605009570000|2020-11-10 11:59:30|1736.2|1735.9|1737.3|1737|1737.4|1737.1|1736.2|1735.9|55
1605009580000|2020-11-10 11:59:40|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|6
1605009590000|2020-11-10 11:59:50|1737.8|1737.5|1739.6|1739.3|1739.6|1739.3|1737.8|1737.5|15
1605009600000|2020-11-10 12:00:00|1739|1738.7|1738.3|1738|1739.1|1738.8|1738.1|1737.8|15
1605009610000|2020-11-10 12:00:10|1738.2|1737.9|1738.4|1738.1|1739|1738.7|1738.2|1737.9|17
1605009620000|2020-11-10 12:00:20|1738.5|1738.2|1737.4|1737.1|1738.5|1738.2|1737.4|1737.1|6
1605009630000|2020-11-10 12:00:30|1737.3|1737|1737.1|1736.8|1737.4|1737.1|1736.9|1736.6|10
1605009640000|2020-11-10 12:00:40|||||||||1
1605009650000|2020-11-10 12:00:50|1737.3|1737|1737.5|1737.2|1737.8|1737.5|1737.3|1737|7
1605009660000|2020-11-10 12:01:00|1738.1|1737.8|1737.6|1737.3|1738.1|1737.8|1737.6|1737.3|8
1605009670000|2020-11-10 12:01:10|1737.8|1737.5|1736.6|1736.3|1737.8|1737.5|1736.6|1736.3|9
1605009680000|2020-11-10 12:01:20|1736.1|1735.8|1736.1|1735.8|1736.6|1736.3|1736|1735.7|8
1605009690000|2020-11-10 12:01:30|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|3
1605009700000|2020-11-10 12:01:40|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|3
1605009710000|2020-11-10 12:01:50|1737.4|1737.1|1737.5|1737.2|1737.5|1737.2|1737.4|1737.1|6
1605009720000|2020-11-10 12:02:00|1737.6|1737.3|1736.5|1736.2|1737.6|1737.3|1736.5|1736.2|4
1605009730000|2020-11-10 12:02:10|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605009740000|2020-11-10 12:02:20|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605009750000|2020-11-10 12:02:30|1736.8|1736.5|1736.3|1736|1736.8|1736.5|1736.3|1736|4
1605009760000|2020-11-10 12:02:40|1736|1735.7|1736.3|1736|1736.3|1736|1736|1735.7|13
1605009770000|2020-11-10 12:02:50|1736.4|1736.1|1737|1736.7|1737|1736.7|1736.4|1736.1|11
1605009780000|2020-11-10 12:03:00|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|2
1605009790000|2020-11-10 12:03:10|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605009800000|2020-11-10 12:03:20|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|2
1605009810000|2020-11-10 12:03:30|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.6|1736.3|4
1605009820000|2020-11-10 12:03:40|1737.2|1736.9|1737.3|1737|1737.3|1737|1737.2|1736.9|4
1605009830000|2020-11-10 12:03:50|1737.2|1736.9|1737.9|1737.6|1738|1737.7|1737.2|1736.9|4
1605009840000|2020-11-10 12:04:00|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.5|1737.2|6
1605009850000|2020-11-10 12:04:10|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605009860000|2020-11-10 12:04:20|1737.8|1737.5|1738.5|1738.2|1738.5|1738.2|1737.8|1737.5|4
1605009870000|2020-11-10 12:04:30|1737.9|1737.6|1737.5|1737.2|1737.9|1737.6|1737.5|1737.2|2
1605009880000|2020-11-10 12:04:40|1737.2|1736.9|1736.2|1735.9|1737.2|1736.9|1734.9|1734.6|45
1605009890000|2020-11-10 12:04:50|1736.4|1736.1|1735.2|1734.9|1736.5|1736.2|1734.8|1734.5|23
1605009900000|2020-11-10 12:05:00|1735.5|1735.2|1736|1735.7|1736|1735.7|1735.5|1735.2|15
1605009910000|2020-11-10 12:05:10|1736.7|1736.4|1737.3|1737|1737.3|1737|1736.7|1736.4|5
1605009920000|2020-11-10 12:05:20|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|2
1605009930000|2020-11-10 12:05:30|1738.1|1737.8|1738.4|1738.1|1738.4|1738.1|1738.1|1737.8|2
1605009940000|2020-11-10 12:05:40|1737.9|1737.6|1737.5|1737.2|1738.2|1737.9|1737.5|1737.2|4
1605009960000|2020-11-10 12:06:00|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|1
1605009970000|2020-11-10 12:06:10|1736.7|1736.4|1737|1736.7|1737|1736.7|1736.7|1736.4|2
1605009980000|2020-11-10 12:06:20|1736.6|1736.3|1737.2|1736.9|1737.2|1736.9|1736.6|1736.3|12
1605009990000|2020-11-10 12:06:30|1736.9|1736.6|1737.2|1736.9|1737.2|1736.9|1736.6|1736.3|10
1605010000000|2020-11-10 12:06:40|1737.5|1737.2|1737.4|1737.1|1737.7|1737.4|1737|1736.7|18
1605010010000|2020-11-10 12:06:50|1737.5|1737.2|1737.1|1736.8|1737.6|1737.3|1737.1|1736.8|5
1605010020000|2020-11-10 12:07:00|1737.2|1736.9|1737.6|1737.3|1737.6|1737.3|1737.2|1736.9|4
1605010030000|2020-11-10 12:07:10|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605010050000|2020-11-10 12:07:30|1736.8|1736.5|1737.2|1736.9|1737.2|1736.9|1736.8|1736.5|4
1605010060000|2020-11-10 12:07:40|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605010070000|2020-11-10 12:07:50|1736.3|1736|1736.3|1736|1736.6|1736.3|1736.3|1736|3
1605010080000|2020-11-10 12:08:00|1736.8|1736.5|1737.9|1737.6|1737.9|1737.6|1736.8|1736.5|12
1605010090000|2020-11-10 12:08:10|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|2
1605010100000|2020-11-10 12:08:20|1737.8|1737.5|1738|1737.7|1738|1737.7|1737.4|1737.1|8
1605010110000|2020-11-10 12:08:30|1737.1|1736.8|1736.9|1736.6|1737.4|1737.1|1736.6|1736.3|18
1605010120000|2020-11-10 12:08:40|||||||||1
1605010130000|2020-11-10 12:08:50|1736.6|1736.3|1736.7|1736.4|1736.7|1736.4|1736.5|1736.2|4
1605010140000|2020-11-10 12:09:00|1736.6|1736.3|1735.9|1735.6|1736.9|1736.6|1735.7|1735.4|19
1605010150000|2020-11-10 12:09:10|1735.6|1735.3|1734.9|1734.6|1735.6|1735.3|1734.2|1733.9|19
1605010160000|2020-11-10 12:09:20|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|12
1605010170000|2020-11-10 12:09:30|1734.5|1734.2|1734.1|1733.8|1734.5|1734.2|1734|1733.7|12
1605010180000|2020-11-10 12:09:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|12
1605010190000|2020-11-10 12:09:50|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1733|1732.7|21
1605010200000|2020-11-10 12:10:00|1733.8|1733.5|1734.5|1734.2|1734.5|1734.2|1733.8|1733.5|12
1605010210000|2020-11-10 12:10:10|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605010230000|2020-11-10 12:10:30|1733.9|1733.6|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|7
1605010240000|2020-11-10 12:10:40|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605010250000|2020-11-10 12:10:50|1733.4|1733.1|1734.1|1733.8|1734.1|1733.8|1733.4|1733.1|8
1605010280000|2020-11-10 12:11:20|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605010290000|2020-11-10 12:11:30|1735.3|1735|1734.7|1734.4|1735.3|1735|1734.7|1734.4|4
1605010320000|2020-11-10 12:12:00|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605010330000|2020-11-10 12:12:10|1734.6|1734.3|1734.6|1734.3|1734.7|1734.4|1734.6|1734.3|4
1605010340000|2020-11-10 12:12:20|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|5
1605010350000|2020-11-10 12:12:30|1734.4|1734.1|1733.8|1733.5|1734.4|1734.1|1733.8|1733.5|6
1605010360000|2020-11-10 12:12:40|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605010370000|2020-11-10 12:12:50|1734.1|1733.8|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|5
1605010380000|2020-11-10 12:13:00|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.8|1733.5|3
1605010400000|2020-11-10 12:13:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605010410000|2020-11-10 12:13:30|1733.3|1733|1733.6|1733.3|1733.6|1733.3|1733.3|1733|5
1605010420000|2020-11-10 12:13:40|1733.8|1733.5|1734.3|1734|1734.3|1734|1733.8|1733.5|8
1605010430000|2020-11-10 12:13:50|1734.5|1734.2|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|2
1605010440000|2020-11-10 12:14:00|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|2
1605010450000|2020-11-10 12:14:10|1733.7|1733.4|1735.9|1735.6|1735.9|1735.6|1733.7|1733.4|22
1605010460000|2020-11-10 12:14:20|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605010470000|2020-11-10 12:14:30|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|13
1605010480000|2020-11-10 12:14:40|1736|1735.7|1735.7|1735.4|1736|1735.7|1735.6|1735.3|8
1605010490000|2020-11-10 12:14:50|1735.9|1735.6|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|4
1605010510000|2020-11-10 12:15:10|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|2
1605010520000|2020-11-10 12:15:20|1734.3|1734|1733.8|1733.5|1734.3|1734|1733.8|1733.5|2
1605010540000|2020-11-10 12:15:40|1734.3|1734|1734.5|1734.2|1734.5|1734.2|1734.3|1734|11
1605010550000|2020-11-10 12:15:50|1734.6|1734.3|1734.5|1734.2|1734.6|1734.3|1734.5|1734.2|2
1605010570000|2020-11-10 12:16:10|1734.4|1734.1|1734.5|1734.2|1734.6|1734.3|1734.4|1734.1|7
1605010590000|2020-11-10 12:16:30|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|6
1605010600000|2020-11-10 12:16:40|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|2
1605010610000|2020-11-10 12:16:50|1733.7|1733.4|1734.3|1734|1734.3|1734|1733.7|1733.4|12
1605010620000|2020-11-10 12:17:00|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|7
1605010650000|2020-11-10 12:17:30|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|4
1605010660000|2020-11-10 12:17:40|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|2
1605010670000|2020-11-10 12:17:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605010690000|2020-11-10 12:18:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605010700000|2020-11-10 12:18:20|1734.1|1733.8|1733.5|1733.2|1734.1|1733.8|1733.5|1733.2|2
1605010720000|2020-11-10 12:18:40|1734.3|1734|1734.2|1733.9|1734.3|1734|1733.6|1733.3|8
1605010730000|2020-11-10 12:18:50|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605010740000|2020-11-10 12:19:00|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|2
1605010760000|2020-11-10 12:19:20|1734.6|1734.3|1734.1|1733.8|1734.6|1734.3|1734.1|1733.8|4
1605010770000|2020-11-10 12:19:30|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|16
1605010780000|2020-11-10 12:19:40|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605010790000|2020-11-10 12:19:50|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|3
1605010800000|2020-11-10 12:20:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|11
1605010820000|2020-11-10 12:20:20|||||||||1
1605010830000|2020-11-10 12:20:30|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.7|1733.4|10
1605010840000|2020-11-10 12:20:40|1733.6|1733.3|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|22
1605010850000|2020-11-10 12:20:50|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.4|1733.1|15
1605010860000|2020-11-10 12:21:00|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|18
1605010870000|2020-11-10 12:21:10|1732.6|1732.3|1731.5|1731.2|1732.6|1732.3|1731.5|1731.2|12
1605010880000|2020-11-10 12:21:20|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1731.3|1731|6
1605010890000|2020-11-10 12:21:30|1730.5|1730.2|1730.9|1730.6|1731|1730.7|1730.5|1730.2|17
1605010900000|2020-11-10 12:21:40|1731.1|1730.8|1730.6|1730.3|1731.3|1731|1730.6|1730.3|12
1605010910000|2020-11-10 12:21:50|1730.7|1730.4|1730.4|1730.1|1730.9|1730.6|1730.4|1730.1|9
1605010920000|2020-11-10 12:22:00|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1729.7|1729.4|33
1605010930000|2020-11-10 12:22:10|1729.9|1729.6|1730.4|1730.1|1730.4|1730.1|1729.9|1729.6|7
1605010940000|2020-11-10 12:22:20|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1
1605010950000|2020-11-10 12:22:30|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.6|1730.3|12
1605010960000|2020-11-10 12:22:40|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|4
1605010970000|2020-11-10 12:22:50|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605010980000|2020-11-10 12:23:00|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|1
1605010990000|2020-11-10 12:23:10|1730.1|1729.8|1729.6|1729.3|1730.1|1729.8|1729.6|1729.3|14
1605011000000|2020-11-10 12:23:20|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|3
1605011020000|2020-11-10 12:23:40|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.6|1729.3|3
1605011030000|2020-11-10 12:23:50|1729.4|1729.1|1729.4|1729.1|1729.7|1729.4|1729.3|1729|14
1605011050000|2020-11-10 12:24:10|1728.9|1728.6|1728.8|1728.5|1728.9|1728.6|1728.8|1728.5|2
1605011060000|2020-11-10 12:24:20|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|3
1605011070000|2020-11-10 12:24:30|1728.9|1728.6|1729.3|1729|1729.3|1729|1728.7|1728.4|9
1605011080000|2020-11-10 12:24:40|1729|1728.7|1728.7|1728.4|1729|1728.7|1728.7|1728.4|11
1605011090000|2020-11-10 12:24:50|1728.6|1728.3|1728.7|1728.4|1729.1|1728.8|1728.6|1728.3|4
1605011100000|2020-11-10 12:25:00|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|2
1605011110000|2020-11-10 12:25:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605011120000|2020-11-10 12:25:20|1729.4|1729.1|1730.6|1730.3|1731.3|1731|1729.4|1729.1|27
1605011130000|2020-11-10 12:25:30|1730.7|1730.4|1730.2|1729.9|1730.7|1730.4|1730.2|1729.9|10
1605011140000|2020-11-10 12:25:40|1730.1|1729.8|1729.8|1729.5|1730.1|1729.8|1729.8|1729.5|13
1605011150000|2020-11-10 12:25:50|1730|1729.7|1729.6|1729.3|1730|1729.7|1729.6|1729.3|9
1605011170000|2020-11-10 12:26:10|1730.4|1730.1|1730.9|1730.6|1730.9|1730.6|1730.4|1730.1|8
1605011180000|2020-11-10 12:26:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|5
1605011190000|2020-11-10 12:26:30|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|10
1605011210000|2020-11-10 12:26:50|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|9
1605011220000|2020-11-10 12:27:00|1730.2|1729.9|1730|1729.7|1730.2|1729.9|1730|1729.7|6
1605011230000|2020-11-10 12:27:10|1730.2|1729.9|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|7
1605011240000|2020-11-10 12:27:20|1730.5|1730.2|1730.3|1730|1730.8|1730.5|1730.3|1730|8
1605011250000|2020-11-10 12:27:30|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605011260000|2020-11-10 12:27:40|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|7
1605011270000|2020-11-10 12:27:50|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|5
1605011280000|2020-11-10 12:28:00|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.6|1730.3|7
1605011290000|2020-11-10 12:28:10|1731.4|1731.1|1732.2|1731.9|1732.2|1731.9|1731.4|1731.1|6
1605011300000|2020-11-10 12:28:20|1732.3|1732|1732.3|1732|1732.5|1732.2|1732.3|1732|11
1605011310000|2020-11-10 12:28:30|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1732.1|1731.8|8
1605011320000|2020-11-10 12:28:40|1732.3|1732|1733.7|1733.4|1733.7|1733.4|1732.3|1732|12
1605011330000|2020-11-10 12:28:50|1733.6|1733.3|1734|1733.7|1734|1733.7|1733.6|1733.3|5
1605011340000|2020-11-10 12:29:00|1733.9|1733.6|1734.1|1733.8|1734.7|1734.4|1733.9|1733.6|5
1605011350000|2020-11-10 12:29:10|1734.5|1734.2|1734.1|1733.8|1734.5|1734.2|1734.1|1733.8|8
1605011360000|2020-11-10 12:29:20|1734|1733.7|1733.6|1733.3|1734|1733.7|1733.6|1733.3|8
1605011370000|2020-11-10 12:29:30|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1733.4|1733.1|9
1605011380000|2020-11-10 12:29:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|11
1605011390000|2020-11-10 12:29:50|1734.1|1733.8|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|8
1605011400000|2020-11-10 12:30:00|1734.1|1733.8|1734.6|1734.3|1734.6|1734.3|1734.1|1733.8|4
1605011410000|2020-11-10 12:30:10|1734.8|1734.5|1735.2|1734.9|1735.2|1734.9|1734.8|1734.5|13
1605011420000|2020-11-10 12:30:20|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|14
1605011430000|2020-11-10 12:30:30|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.4|1735.1|6
1605011440000|2020-11-10 12:30:40|1735.3|1735|1734.9|1734.6|1735.3|1735|1734.9|1734.6|12
1605011450000|2020-11-10 12:30:50|1735.2|1734.9|1735.8|1735.5|1735.8|1735.5|1735.2|1734.9|11
1605011460000|2020-11-10 12:31:00|1735.7|1735.4|1735.3|1735|1735.7|1735.4|1735.3|1735|16
1605011470000|2020-11-10 12:31:10|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|4
1605011480000|2020-11-10 12:31:20|1733.8|1733.5|1734.4|1734.1|1734.4|1734.1|1733.8|1733.5|15
1605011490000|2020-11-10 12:31:30|1734.1|1733.8|1735|1734.7|1735|1734.7|1734.1|1733.8|7
1605011500000|2020-11-10 12:31:40|1734.7|1734.4|1733.9|1733.6|1734.7|1734.4|1733.8|1733.5|9
1605011520000|2020-11-10 12:32:00|1734.1|1733.8|1734.8|1734.5|1734.8|1734.5|1733.8|1733.5|11
1605011530000|2020-11-10 12:32:10|1735.2|1734.9|1735.1|1734.8|1735.3|1735|1734.6|1734.3|5
1605011540000|2020-11-10 12:32:20|1735.3|1735|1735|1734.7|1735.4|1735.1|1735|1734.7|6
1605011550000|2020-11-10 12:32:30|1734.9|1734.6|1734.5|1734.2|1734.9|1734.6|1734.5|1734.2|9
1605011560000|2020-11-10 12:32:40|1734.3|1734|1734.7|1734.4|1734.7|1734.4|1734.3|1734|2
1605011570000|2020-11-10 12:32:50|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.5|1734.2|6
1605011580000|2020-11-10 12:33:00|1734.7|1734.4|1734.2|1733.9|1734.7|1734.4|1734.2|1733.9|10
1605011590000|2020-11-10 12:33:10|1734|1733.7|1733.3|1733|1734|1733.7|1733.3|1733|39
1605011600000|2020-11-10 12:33:20|1733.2|1732.9|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|7
1605011610000|2020-11-10 12:33:30|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.8|1732.5|10
1605011620000|2020-11-10 12:33:40|1732.6|1732.3|1731.6|1731.3|1732.6|1732.3|1731.6|1731.3|19
1605011630000|2020-11-10 12:33:50|1731.4|1731.1|1732|1731.7|1732|1731.7|1731.4|1731.1|8
1605011640000|2020-11-10 12:34:00|1732.2|1731.9|1731.8|1731.5|1732.3|1732|1731.8|1731.5|10
1605011650000|2020-11-10 12:34:10|1731.9|1731.6|1732.3|1732|1732.3|1732|1731.9|1731.6|3
1605011660000|2020-11-10 12:34:20|1732.6|1732.3|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|9
1605011670000|2020-11-10 12:34:30|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1732.1|1731.8|15
1605011680000|2020-11-10 12:34:40|1732.6|1732.3|1732.1|1731.8|1732.6|1732.3|1732|1731.7|11
1605011690000|2020-11-10 12:34:50|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|9
1605011700000|2020-11-10 12:35:00|1732.2|1731.9|1732|1731.7|1732.3|1732|1732|1731.7|5
1605011710000|2020-11-10 12:35:10|1731.9|1731.6|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|18
1605011730000|2020-11-10 12:35:30|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|5
1605011740000|2020-11-10 12:35:40|1731.7|1731.4|1733|1732.7|1733|1732.7|1731.7|1731.4|25
1605011760000|2020-11-10 12:36:00|1732|1731.7|1731.5|1731.2|1732|1731.7|1731.5|1731.2|6
1605011770000|2020-11-10 12:36:10|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|1
1605011780000|2020-11-10 12:36:20|1730.9|1730.6|1731.3|1731|1731.4|1731.1|1730.9|1730.6|9
1605011790000|2020-11-10 12:36:30|||||||||9
1605011800000|2020-11-10 12:36:40|1731.2|1730.9|1731.4|1731.1|1731.4|1731.1|1730.9|1730.6|24
1605011810000|2020-11-10 12:36:50|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|5
1605011820000|2020-11-10 12:37:00|1730.9|1730.6|1731.2|1730.9|1731.2|1730.9|1730.5|1730.2|11
1605011830000|2020-11-10 12:37:10|1731.3|1731|1731.7|1731.4|1731.7|1731.4|1731.3|1731|5
1605011840000|2020-11-10 12:37:20|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|2
1605011850000|2020-11-10 12:37:30|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|6
1605011870000|2020-11-10 12:37:50|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605011880000|2020-11-10 12:38:00|1731.1|1730.8|1730.3|1730|1731.1|1730.8|1730.3|1730|6
1605011910000|2020-11-10 12:38:30|1730.4|1730.1|1730.3|1730|1730.5|1730.2|1730.3|1730|5
1605011920000|2020-11-10 12:38:40|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.2|1729.9|4
1605011930000|2020-11-10 12:38:50|1731.1|1730.8|1730.9|1730.6|1731.7|1731.4|1730.9|1730.6|5
1605011950000|2020-11-10 12:39:10|1731.8|1731.5|1732.2|1731.9|1732.2|1731.9|1731.8|1731.5|44
1605011960000|2020-11-10 12:39:20|1733.2|1732.9|1732.4|1732.1|1733.2|1732.9|1732.4|1732.1|2
1605011970000|2020-11-10 12:39:30|1733.1|1732.8|1731.5|1731.2|1733.1|1732.8|1731.5|1731.2|16
1605011980000|2020-11-10 12:39:40|1731.9|1731.6|1731.2|1730.9|1731.9|1731.6|1731.2|1730.9|20
1605011990000|2020-11-10 12:39:50|1731|1730.7|1731.5|1731.2|1731.5|1731.2|1731|1730.7|8
1605012000000|2020-11-10 12:40:00|1731.7|1731.4|1732.8|1732.5|1733.2|1732.9|1731.7|1731.4|28
1605012010000|2020-11-10 12:40:10|1733|1732.7|1734.3|1734|1734.3|1734|1733|1732.7|14
1605012020000|2020-11-10 12:40:20|1733.7|1733.4|1733.9|1733.6|1734|1733.7|1733.7|1733.4|9
1605012040000|2020-11-10 12:40:40|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|4
1605012050000|2020-11-10 12:40:50|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|5
1605012060000|2020-11-10 12:41:00|1733.2|1732.9|1732.5|1732.2|1733.2|1732.9|1732.5|1732.2|14
1605012070000|2020-11-10 12:41:10|1732.2|1731.9|1732.6|1732.3|1732.6|1732.3|1731.7|1731.4|9
1605012080000|2020-11-10 12:41:20|||||||||1
1605012090000|2020-11-10 12:41:30|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|4
1605012110000|2020-11-10 12:41:50|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605012120000|2020-11-10 12:42:00|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605012140000|2020-11-10 12:42:20|1731.8|1731.5|1732.3|1732|1732.3|1732|1731.8|1731.5|4
1605012150000|2020-11-10 12:42:30|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|2
1605012170000|2020-11-10 12:42:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|2
1605012180000|2020-11-10 12:43:00|1732|1731.7|1732.7|1732.4|1732.7|1732.4|1732|1731.7|4
1605012190000|2020-11-10 12:43:10|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|4
1605012200000|2020-11-10 12:43:20|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|2
1605012210000|2020-11-10 12:43:30|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605012230000|2020-11-10 12:43:50|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605012250000|2020-11-10 12:44:10|1732.8|1732.5|1733.7|1733.4|1733.7|1733.4|1732.8|1732.5|19
1605012260000|2020-11-10 12:44:20|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1
1605012270000|2020-11-10 12:44:30|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|3
1605012280000|2020-11-10 12:44:40|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|11
1605012290000|2020-11-10 12:44:50|1732.3|1732|1731.6|1731.3|1732.3|1732|1731.6|1731.3|23
1605012300000|2020-11-10 12:45:00|1731.8|1731.5|1732.2|1731.9|1732.2|1731.9|1731.8|1731.5|23
1605012320000|2020-11-10 12:45:20|1731.8|1731.5|1731.9|1731.6|1731.9|1731.6|1731.8|1731.5|13
1605012330000|2020-11-10 12:45:30|1731.8|1731.5|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|58
1605012340000|2020-11-10 12:45:40|1731.4|1731.1|1731.6|1731.3|1731.6|1731.3|1731.4|1731.1|2
1605012360000|2020-11-10 12:46:00|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.8|1731.5|13
1605012370000|2020-11-10 12:46:10|1731.9|1731.6|1731.7|1731.4|1732.1|1731.8|1731.7|1731.4|22
1605012380000|2020-11-10 12:46:20|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1731.3|1731|4
1605012390000|2020-11-10 12:46:30|1731.1|1730.8|1730.1|1729.8|1731.1|1730.8|1729.9|1729.6|31
1605012410000|2020-11-10 12:46:50|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.1|1728.8|31
1605012420000|2020-11-10 12:47:00|1729.7|1729.4|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|22
1605012430000|2020-11-10 12:47:10|1729.6|1729.3|1729.5|1729.2|1729.8|1729.5|1729.5|1729.2|13
1605012440000|2020-11-10 12:47:20|1729.3|1729|1729.1|1728.8|1729.3|1729|1729.1|1728.8|20
1605012450000|2020-11-10 12:47:30|1729.2|1728.9|1729|1728.7|1729.2|1728.9|1728.9|1728.6|11
1605012460000|2020-11-10 12:47:40|1729.3|1729|1729.3|1729|1729.4|1729.1|1729|1728.7|18
1605012480000|2020-11-10 12:48:00|1729.5|1729.2|1729.3|1729|1730.1|1729.8|1729.3|1729|17
1605012490000|2020-11-10 12:48:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605012500000|2020-11-10 12:48:20|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.1|1728.8|40
1605012510000|2020-11-10 12:48:30|1729.5|1729.2|1728.9|1728.6|1729.5|1729.2|1728.9|1728.6|14
1605012520000|2020-11-10 12:48:40|1728.8|1728.5|1728.7|1728.4|1729|1728.7|1728.7|1728.4|5
1605012540000|2020-11-10 12:49:00|1729|1728.7|1730|1729.7|1730|1729.7|1728.8|1728.5|5
1605012550000|2020-11-10 12:49:10|1730.1|1729.8|1729.4|1729.1|1730.1|1729.8|1729.4|1729.1|2
1605012560000|2020-11-10 12:49:20|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1
1605012580000|2020-11-10 12:49:40|1729.4|1729.1|1729.2|1728.9|1729.4|1729.1|1729.2|1728.9|2
1605012590000|2020-11-10 12:49:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605012600000|2020-11-10 12:50:00|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|6
1605012610000|2020-11-10 12:50:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|6
1605012620000|2020-11-10 12:50:20|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|2
1605012630000|2020-11-10 12:50:30|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605012650000|2020-11-10 12:50:50|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605012660000|2020-11-10 12:51:00|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1
1605012670000|2020-11-10 12:51:10|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605012690000|2020-11-10 12:51:30|1729.9|1729.6|1729.9|1729.6|1730.2|1729.9|1729.9|1729.6|10
1605012700000|2020-11-10 12:51:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|4
1605012710000|2020-11-10 12:51:50|1730|1729.7|1730.1|1729.8|1730.1|1729.8|1730|1729.7|5
1605012720000|2020-11-10 12:52:00|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|3
1605012730000|2020-11-10 12:52:10|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605012740000|2020-11-10 12:52:20|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|3
1605012750000|2020-11-10 12:52:30|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|2
1605012760000|2020-11-10 12:52:40|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.7|1729.4|3
1605012780000|2020-11-10 12:53:00|1729.9|1729.6|1730|1729.7|1730|1729.7|1729.6|1729.3|10
1605012790000|2020-11-10 12:53:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605012800000|2020-11-10 12:53:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605012810000|2020-11-10 12:53:30|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1729.5|1729.2|4
1605012820000|2020-11-10 12:53:40|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|2
1605012850000|2020-11-10 12:54:10|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1
1605012860000|2020-11-10 12:54:20|1731|1730.7|1730.6|1730.3|1731|1730.7|1730.6|1730.3|12
1605012870000|2020-11-10 12:54:30|1730.5|1730.2|1730.3|1730|1730.6|1730.3|1730.3|1730|27
1605012880000|2020-11-10 12:54:40|||||||||46
1605012890000|2020-11-10 12:54:50|1730.2|1729.9|1730.1|1729.8|1730.2|1729.9|1730.1|1729.8|19
1605012900000|2020-11-10 12:55:00|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605012910000|2020-11-10 12:55:10|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|9
1605012920000|2020-11-10 12:55:20|||||||||4
1605012930000|2020-11-10 12:55:30|1729.6|1729.3|1729.3|1729|1729.6|1729.3|1729.3|1729|7
1605012940000|2020-11-10 12:55:40|1729.1|1728.8|1729.5|1729.2|1729.5|1729.2|1729.1|1728.8|5
1605012950000|2020-11-10 12:55:50|1729.3|1729|1729|1728.7|1729.3|1729|1729|1728.7|2
1605012960000|2020-11-10 12:56:00|1728.8|1728.5|1729.1|1728.8|1729.1|1728.8|1728.8|1728.5|6
1605012970000|2020-11-10 12:56:10|1728.8|1728.5|1728.2|1727.9|1728.8|1728.5|1728|1727.7|22
1605012980000|2020-11-10 12:56:20|1727.9|1727.6|1728.5|1728.2|1728.5|1728.2|1727.9|1727.6|9
1605012990000|2020-11-10 12:56:30|1728.3|1728|1728.9|1728.6|1728.9|1728.6|1728.3|1728|85
1605013000000|2020-11-10 12:56:40|1728.8|1728.5|1729.2|1728.9|1729.2|1728.9|1728.8|1728.5|12
1605013010000|2020-11-10 12:56:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|3
1605013020000|2020-11-10 12:57:00|1728.9|1728.6|1728.5|1728.2|1728.9|1728.6|1728.5|1728.2|8
1605013030000|2020-11-10 12:57:10|1728.6|1728.3|1728.1|1727.8|1728.6|1728.3|1728.1|1727.8|5
1605013040000|2020-11-10 12:57:20|1728|1727.7|1727.8|1727.5|1728|1727.7|1727.3|1727|33
1605013050000|2020-11-10 12:57:30|1727.5|1727.2|1727.7|1727.4|1728|1727.7|1727.5|1727.2|4
1605013060000|2020-11-10 12:57:40|1728|1727.7|1727.8|1727.5|1728|1727.7|1727.6|1727.3|5
1605013070000|2020-11-10 12:57:50|1728.1|1727.8|1728|1727.7|1728.3|1728|1728|1727.7|3
1605013080000|2020-11-10 12:58:00|1728.4|1728.1|1728.9|1728.6|1728.9|1728.6|1728.4|1728.1|2
1605013090000|2020-11-10 12:58:10|1728.6|1728.3|1728.4|1728.1|1728.6|1728.3|1728.4|1728.1|4
1605013100000|2020-11-10 12:58:20|1728.2|1727.9|1728|1727.7|1728.2|1727.9|1727.7|1727.4|7
1605013110000|2020-11-10 12:58:30|1727.8|1727.5|1727.9|1727.6|1727.9|1727.6|1727.8|1727.5|3
1605013120000|2020-11-10 12:58:40|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|2
1605013130000|2020-11-10 12:58:50|1728|1727.7|1728.1|1727.8|1728.1|1727.8|1727.8|1727.5|4
1605013140000|2020-11-10 12:59:00|1727.7|1727.4|1728.8|1728.5|1729.2|1728.9|1727.7|1727.4|29
1605013150000|2020-11-10 12:59:10|1728.9|1728.6|1728.4|1728.1|1728.9|1728.6|1728.4|1728.1|4
1605013160000|2020-11-10 12:59:20|1728.8|1728.5|1728.9|1728.6|1728.9|1728.6|1728.8|1728.5|2
1605013170000|2020-11-10 12:59:30|1728.8|1728.5|1728.5|1728.2|1728.8|1728.5|1728.5|1728.2|5
1605013180000|2020-11-10 12:59:40|1728.6|1728.3|1728.2|1727.9|1728.6|1728.3|1728.2|1727.9|8
1605013190000|2020-11-10 12:59:50|1728.4|1728.1|1727.7|1727.4|1728.4|1728.1|1727.7|1727.4|7
1605013200000|2020-11-10 13:00:00|1728.3|1728|1728.1|1727.8|1728.5|1728.2|1728|1727.7|26
1605013210000|2020-11-10 13:00:10|1728.3|1728|1729.5|1729.2|1729.5|1729.2|1728.3|1728|14
1605013220000|2020-11-10 13:00:20|1729.7|1729.4|1729.8|1729.5|1730.3|1730|1729.7|1729.4|10
1605013230000|2020-11-10 13:00:30|1730.3|1730|1730.1|1729.8|1730.3|1730|1729.5|1729.2|31
1605013240000|2020-11-10 13:00:40|1729.8|1729.5|1730.3|1730|1730.3|1730|1729.5|1729.2|11
1605013250000|2020-11-10 13:00:50|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|5
1605013260000|2020-11-10 13:01:00|1730.4|1730.1|1730.8|1730.5|1730.8|1730.5|1730.3|1730|70
1605013270000|2020-11-10 13:01:10|1730.9|1730.6|1731.2|1730.9|1731.5|1731.2|1730.9|1730.6|63
1605013280000|2020-11-10 13:01:20|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|3
1605013290000|2020-11-10 13:01:30|1731.3|1731|1730|1729.7|1731.3|1731|1730|1729.7|19
1605013300000|2020-11-10 13:01:40|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.4|1729.1|14
1605013310000|2020-11-10 13:01:50|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.4|1729.1|24
1605013320000|2020-11-10 13:02:00|1730|1729.7|1730.3|1730|1730.3|1730|1729.9|1729.6|20
1605013330000|2020-11-10 13:02:10|1730.2|1729.9|1730.4|1730.1|1730.4|1730.1|1730.1|1729.8|38
1605013340000|2020-11-10 13:02:20|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.3|1730|20
1605013350000|2020-11-10 13:02:30|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|2
1605013360000|2020-11-10 13:02:40|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.8|1730.5|9
1605013370000|2020-11-10 13:02:50|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1731.3|1731|2
1605013380000|2020-11-10 13:03:00|1731.1|1730.8|1730.7|1730.4|1731.1|1730.8|1730.6|1730.3|21
1605013390000|2020-11-10 13:03:10|1731|1730.7|1730.7|1730.4|1731|1730.7|1730.7|1730.4|8
1605013400000|2020-11-10 13:03:20|1731|1730.7|1730.4|1730.1|1731|1730.7|1730.4|1730.1|6
1605013410000|2020-11-10 13:03:30|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|8
1605013420000|2020-11-10 13:03:40|1731|1730.7|1730.7|1730.4|1731|1730.7|1730.6|1730.3|14
1605013430000|2020-11-10 13:03:50|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605013440000|2020-11-10 13:04:00|1731.4|1731.1|1730.4|1730.1|1731.4|1731.1|1730.4|1730.1|17
1605013450000|2020-11-10 13:04:10|1730.6|1730.3|1731|1730.7|1731|1730.7|1730.3|1730|7
1605013460000|2020-11-10 13:04:20|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|5
1605013470000|2020-11-10 13:04:30|1731.8|1731.5|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|11
1605013480000|2020-11-10 13:04:40|1731.9|1731.6|1731.4|1731.1|1731.9|1731.6|1731.4|1731.1|19
1605013490000|2020-11-10 13:04:50|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|5
1605013500000|2020-11-10 13:05:00|1731.4|1731.1|1730.6|1730.3|1731.4|1731.1|1730.6|1730.3|18
1605013510000|2020-11-10 13:05:10|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.4|1730.1|15
1605013520000|2020-11-10 13:05:20|1730.7|1730.4|1730.3|1730|1730.7|1730.4|1730.3|1730|19
1605013530000|2020-11-10 13:05:30|1730.5|1730.2|1731|1730.7|1731.1|1730.8|1730.4|1730.1|37
1605013540000|2020-11-10 13:05:40|1730.8|1730.5|1730.9|1730.6|1731|1730.7|1730.8|1730.5|8
1605013550000|2020-11-10 13:05:50|1730.8|1730.5|1731.9|1731.6|1731.9|1731.6|1730.6|1730.3|22
1605013560000|2020-11-10 13:06:00|1732.1|1731.8|1732.3|1732|1732.5|1732.2|1732.1|1731.8|43
1605013570000|2020-11-10 13:06:10|1732.2|1731.9|1733.2|1732.9|1733.2|1732.9|1732.1|1731.8|16
1605013580000|2020-11-10 13:06:20|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|13
1605013590000|2020-11-10 13:06:30|1733.5|1733.2|1733.6|1733.3|1734|1733.7|1733.5|1733.2|24
1605013600000|2020-11-10 13:06:40|1733.5|1733.2|1733.9|1733.6|1733.9|1733.6|1733.3|1733|8
1605013610000|2020-11-10 13:06:50|1734.2|1733.9|1734.7|1734.4|1734.7|1734.4|1734.2|1733.9|6
1605013620000|2020-11-10 13:07:00|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.3|1734|16
1605013630000|2020-11-10 13:07:10|1734.4|1734.1|1733.8|1733.5|1734.4|1734.1|1733.8|1733.5|10
1605013640000|2020-11-10 13:07:20|1734.1|1733.8|1734.5|1734.2|1734.5|1734.2|1734.1|1733.8|3
1605013650000|2020-11-10 13:07:30|1734.7|1734.4|1734.7|1734.4|1735.1|1734.8|1734.7|1734.4|11
1605013660000|2020-11-10 13:07:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|15
1605013670000|2020-11-10 13:07:50|1734.6|1734.3|1734.2|1733.9|1734.6|1734.3|1734.2|1733.9|6
1605013680000|2020-11-10 13:08:00|1733.8|1733.5|1734|1733.7|1734|1733.7|1733.6|1733.3|8
1605013690000|2020-11-10 13:08:10|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.5|1733.2|17
1605013700000|2020-11-10 13:08:20|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.4|1733.1|11
1605013710000|2020-11-10 13:08:30|1733.1|1732.8|1732.9|1732.6|1733.1|1732.8|1732.9|1732.6|31
1605013720000|2020-11-10 13:08:40|1733.1|1732.8|1732.7|1732.4|1733.2|1732.9|1732.6|1732.3|18
1605013730000|2020-11-10 13:08:50|1732.1|1731.8|1732.7|1732.4|1732.7|1732.4|1732.1|1731.8|28
1605013740000|2020-11-10 13:09:00|1732.5|1732.2|1731.8|1731.5|1732.5|1732.2|1731.8|1731.5|46
1605013750000|2020-11-10 13:09:10|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|3
1605013760000|2020-11-10 13:09:20|1731.5|1731.2|1731.8|1731.5|1732|1731.7|1731.5|1731.2|14
1605013770000|2020-11-10 13:09:30|1732.2|1731.9|1732.4|1732.1|1732.4|1732.1|1732.2|1731.9|8
1605013780000|2020-11-10 13:09:40|1732.6|1732.3|1732.3|1732|1732.6|1732.3|1732.3|1732|4
1605013790000|2020-11-10 13:09:50|1732.7|1732.4|1733|1732.7|1733|1732.7|1732.7|1732.4|7
1605013800000|2020-11-10 13:10:00|1733.1|1732.8|1733.3|1733|1733.3|1733|1733.1|1732.8|7
1605013810000|2020-11-10 13:10:10|1733.2|1732.9|1732.2|1731.9|1733.2|1732.9|1732.2|1731.9|14
1605013820000|2020-11-10 13:10:20|1731.8|1731.5|1731.5|1731.2|1731.8|1731.5|1731.5|1731.2|16
1605013830000|2020-11-10 13:10:30|1731.4|1731.1|1731.7|1731.4|1731.7|1731.4|1731.4|1731.1|12
1605013840000|2020-11-10 13:10:40|1731.8|1731.5|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|6
1605013850000|2020-11-10 13:10:50|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.6|1731.3|5
1605013860000|2020-11-10 13:11:00|1732.6|1732.3|1733.3|1733|1733.3|1733|1732.6|1732.3|11
1605013870000|2020-11-10 13:11:10|1733.1|1732.8|1733.1|1732.8|1733.3|1733|1732.6|1732.3|12
1605013880000|2020-11-10 13:11:20|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1733|1732.7|3
1605013890000|2020-11-10 13:11:30|1733.1|1732.8|1733|1732.7|1733.3|1733|1732.9|1732.6|20
1605013900000|2020-11-10 13:11:40|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|3
1605013910000|2020-11-10 13:11:50|1732.9|1732.6|1733|1732.7|1733.2|1732.9|1732.9|1732.6|6
1605013920000|2020-11-10 13:12:00|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|4
1605013930000|2020-11-10 13:12:10|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.6|1732.3|3
1605013940000|2020-11-10 13:12:20|1733|1732.7|1732.9|1732.6|1733.3|1733|1732.9|1732.6|7
1605013950000|2020-11-10 13:12:30|1733.1|1732.8|1732.7|1732.4|1733.1|1732.8|1732.7|1732.4|4
1605013960000|2020-11-10 13:12:40|1732.4|1732.1|1732.3|1732|1732.6|1732.3|1732.3|1732|7
1605013970000|2020-11-10 13:12:50|1732.7|1732.4|1733.6|1733.3|1733.6|1733.3|1732.7|1732.4|11
1605013980000|2020-11-10 13:13:00|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|10
1605013990000|2020-11-10 13:13:10|1734|1733.7|1734.2|1733.9|1734.2|1733.9|1734|1733.7|10
1605014000000|2020-11-10 13:13:20|1734.4|1734.1|1734.5|1734.2|1734.6|1734.3|1734.3|1734|6
1605014010000|2020-11-10 13:13:30|1734.7|1734.4|1734.4|1734.1|1734.7|1734.4|1734.4|1734.1|8
1605014020000|2020-11-10 13:13:40|1734.5|1734.2|1734.6|1734.3|1734.7|1734.4|1734.5|1734.2|3
1605014030000|2020-11-10 13:13:50|1734.5|1734.2|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|15
1605014040000|2020-11-10 13:14:00|1735|1734.7|1734.5|1734.2|1735|1734.7|1734.5|1734.2|10
1605014050000|2020-11-10 13:14:10|1734.6|1734.3|1734.4|1734.1|1734.7|1734.4|1734.4|1734.1|4
1605014060000|2020-11-10 13:14:20|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1733.8|1733.5|10
1605014070000|2020-11-10 13:14:30|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|4
1605014080000|2020-11-10 13:14:40|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.3|1733|16
1605014090000|2020-11-10 13:14:50|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734|1733.7|3
1605014100000|2020-11-10 13:15:00|1734|1733.7|1734.7|1734.4|1734.7|1734.4|1734|1733.7|13
1605014110000|2020-11-10 13:15:10|1734.6|1734.3|1734.1|1733.8|1734.9|1734.6|1734.1|1733.8|18
1605014120000|2020-11-10 13:15:20|1734.3|1734|1734.7|1734.4|1734.7|1734.4|1734.3|1734|4
1605014130000|2020-11-10 13:15:30|1734.6|1734.3|1735|1734.7|1735|1734.7|1734.6|1734.3|4
1605014140000|2020-11-10 13:15:40|1734.6|1734.3|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|15
1605014150000|2020-11-10 13:15:50|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|11
1605014160000|2020-11-10 13:16:00|1735.4|1735.1|1735.6|1735.3|1735.6|1735.3|1735.3|1735|7
1605014170000|2020-11-10 13:16:10|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.7|1735.4|24
1605014180000|2020-11-10 13:16:20|1735.9|1735.6|1734.1|1733.8|1736|1735.7|1734.1|1733.8|51
1605014190000|2020-11-10 13:16:30|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605014200000|2020-11-10 13:16:40|1734.3|1734|1734.1|1733.8|1734.3|1734|1734|1733.7|13
1605014210000|2020-11-10 13:16:50|1734|1733.7|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|5
1605014220000|2020-11-10 13:17:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|3
1605014230000|2020-11-10 13:17:10|1733.6|1733.3|1733.3|1733|1733.6|1733.3|1733.3|1733|9
1605014240000|2020-11-10 13:17:20|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.2|1732.9|16
1605014250000|2020-11-10 13:17:30|1733.7|1733.4|1733.8|1733.5|1733.8|1733.5|1733.4|1733.1|5
1605014260000|2020-11-10 13:17:40|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|8
1605014270000|2020-11-10 13:17:50|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1734|1733.7|9
1605014280000|2020-11-10 13:18:00|1734.2|1733.9|1734|1733.7|1734.4|1734.1|1734|1733.7|15
1605014290000|2020-11-10 13:18:10|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|3
1605014300000|2020-11-10 13:18:20|1734.3|1734|1734.7|1734.4|1734.7|1734.4|1734.3|1734|5
1605014310000|2020-11-10 13:18:30|1734.6|1734.3|1734.6|1734.3|1734.7|1734.4|1734.6|1734.3|4
1605014320000|2020-11-10 13:18:40|1734.9|1734.6|1735.2|1734.9|1735.2|1734.9|1734.6|1734.3|11
1605014340000|2020-11-10 13:19:00|1735.1|1734.8|1736|1735.7|1736|1735.7|1735.1|1734.8|23
1605014350000|2020-11-10 13:19:10|1736.1|1735.8|1736|1735.7|1736.4|1736.1|1735.9|1735.6|23
1605014360000|2020-11-10 13:19:20|1735.7|1735.4|1735.3|1735|1735.7|1735.4|1735.3|1735|4
1605014370000|2020-11-10 13:19:30|1735.4|1735.1|1735.2|1734.9|1735.4|1735.1|1735.2|1734.9|5
1605014380000|2020-11-10 13:19:40|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1734.8|1734.5|10
1605014390000|2020-11-10 13:19:50|1735.2|1734.9|1735.7|1735.4|1735.7|1735.4|1735.2|1734.9|5
1605014400000|2020-11-10 13:20:00|1735.4|1735.1|1734.8|1734.5|1735.4|1735.1|1734.8|1734.5|8
1605014410000|2020-11-10 13:20:10|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.4|1734.1|7
1605014420000|2020-11-10 13:20:20|1734.7|1734.4|1735.2|1734.9|1735.2|1734.9|1734.7|1734.4|5
1605014440000|2020-11-10 13:20:40|1734.9|1734.6|1734.2|1733.9|1735.1|1734.8|1734.2|1733.9|15
1605014450000|2020-11-10 13:20:50|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.1|1732.8|12
1605014460000|2020-11-10 13:21:00|1733.7|1733.4|1733.8|1733.5|1733.8|1733.5|1733.7|1733.4|6
1605014470000|2020-11-10 13:21:10|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|7
1605014480000|2020-11-10 13:21:20|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|8
1605014490000|2020-11-10 13:21:30|1733.7|1733.4|1734|1733.7|1734|1733.7|1733.7|1733.4|4
1605014500000|2020-11-10 13:21:40|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|5
1605014510000|2020-11-10 13:21:50|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605014520000|2020-11-10 13:22:00|1734.3|1734|1734.8|1734.5|1734.8|1734.5|1733.8|1733.5|16
1605014530000|2020-11-10 13:22:10|1735.1|1734.8|1735.6|1735.3|1735.6|1735.3|1735.1|1734.8|15
1605014540000|2020-11-10 13:22:20|1734.9|1734.6|1735|1734.7|1735.1|1734.8|1734.7|1734.4|19
1605014550000|2020-11-10 13:22:30|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|7
1605014560000|2020-11-10 13:22:40|1734.7|1734.4|1734.7|1734.4|1735|1734.7|1734.7|1734.4|22
1605014570000|2020-11-10 13:22:50|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605014580000|2020-11-10 13:23:00|1734.7|1734.4|1735.1|1734.8|1735.1|1734.8|1734.7|1734.4|5
1605014590000|2020-11-10 13:23:10|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|16
1605014600000|2020-11-10 13:23:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605014610000|2020-11-10 13:23:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|4
1605014620000|2020-11-10 13:23:40|1734.7|1734.4|1734.8|1734.5|1734.8|1734.5|1734.7|1734.4|2
1605014630000|2020-11-10 13:23:50|1734.6|1734.3|1734.5|1734.2|1734.6|1734.3|1734.5|1734.2|2
1605014640000|2020-11-10 13:24:00|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|5
1605014650000|2020-11-10 13:24:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|7
1605014660000|2020-11-10 13:24:20|1734.3|1734|1734.6|1734.3|1734.6|1734.3|1734.3|1734|3
1605014670000|2020-11-10 13:24:30|1734.1|1733.8|1733.6|1733.3|1734.1|1733.8|1733.5|1733.2|16
1605014680000|2020-11-10 13:24:40|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|3
1605014690000|2020-11-10 13:24:50|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|5
1605014700000|2020-11-10 13:25:00|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605014710000|2020-11-10 13:25:10|1733.9|1733.6|1734|1733.7|1734.5|1734.2|1733.9|1733.6|6
1605014720000|2020-11-10 13:25:20|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|9
1605014730000|2020-11-10 13:25:30|1734.4|1734.1|1734.7|1734.4|1734.7|1734.4|1734.4|1734.1|9
1605014740000|2020-11-10 13:25:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|2
1605014750000|2020-11-10 13:25:50|1735|1734.7|1734.9|1734.6|1735.3|1735|1734.9|1734.6|22
1605014760000|2020-11-10 13:26:00|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|11
1605014770000|2020-11-10 13:26:10|1735|1734.7|1734.6|1734.3|1735|1734.7|1734.6|1734.3|6
1605014780000|2020-11-10 13:26:20|1735|1734.7|1735.5|1735.2|1735.5|1735.2|1735|1734.7|27
1605014790000|2020-11-10 13:26:30|1735.4|1735.1|1735.8|1735.5|1735.8|1735.5|1735.4|1735.1|22
1605014800000|2020-11-10 13:26:40|1735.5|1735.2|1735.3|1735|1735.5|1735.2|1735.3|1735|13
1605014810000|2020-11-10 13:26:50|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.3|1735|3
1605014820000|2020-11-10 13:27:00|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|6
1605014830000|2020-11-10 13:27:10|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|6
1605014840000|2020-11-10 13:27:20|1735.1|1734.8|1734.6|1734.3|1735.1|1734.8|1734.6|1734.3|7
1605014850000|2020-11-10 13:27:30|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|3
1605014860000|2020-11-10 13:27:40|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734|1733.7|15
1605014870000|2020-11-10 13:27:50|1734.1|1733.8|1734|1733.7|1734.2|1733.9|1734|1733.7|5
1605014880000|2020-11-10 13:28:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605014890000|2020-11-10 13:28:10|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|3
1605014900000|2020-11-10 13:28:20|1734.8|1734.5|1734.5|1734.2|1734.8|1734.5|1734.5|1734.2|9
1605014910000|2020-11-10 13:28:30|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|4
1605014920000|2020-11-10 13:28:40|1734.8|1734.5|1734.3|1734|1734.8|1734.5|1734.3|1734|7
1605014930000|2020-11-10 13:28:50|1735.3|1735|1735.7|1735.4|1735.7|1735.4|1735.3|1735|4
1605014940000|2020-11-10 13:29:00|1736.1|1735.8|1736.2|1735.9|1736.4|1736.1|1735.9|1735.6|28
1605014950000|2020-11-10 13:29:10|1736.1|1735.8|1736|1735.7|1736.2|1735.9|1736|1735.7|7
1605014960000|2020-11-10 13:29:20|1736.2|1735.9|1736.1|1735.8|1736.3|1736|1736.1|1735.8|9
1605014970000|2020-11-10 13:29:30|1736|1735.7|1736.4|1736.1|1736.4|1736.1|1735.9|1735.6|7
1605014980000|2020-11-10 13:29:40|1736.3|1736|1736.2|1735.9|1736.3|1736|1736.2|1735.9|5
1605014990000|2020-11-10 13:29:50|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|6
1605015000000|2020-11-10 13:30:00|1735.7|1735.4|1736.5|1736.2|1736.7|1736.4|1735.7|1735.4|13
1605015010000|2020-11-10 13:30:10|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|4
1605015020000|2020-11-10 13:30:20|1736|1735.7|1735.7|1735.4|1736|1735.7|1735.6|1735.3|5
1605015030000|2020-11-10 13:30:30|1735.4|1735.1|1734.9|1734.6|1735.5|1735.2|1734.9|1734.6|8
1605015040000|2020-11-10 13:30:40|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|6
1605015050000|2020-11-10 13:30:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1734.9|1734.6|68
1605015060000|2020-11-10 13:31:00|1734.7|1734.4|1735.1|1734.8|1735.1|1734.8|1734.7|1734.4|10
1605015070000|2020-11-10 13:31:10|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.9|1734.6|5
1605015080000|2020-11-10 13:31:20|1734.9|1734.6|1734.9|1734.6|1735.1|1734.8|1734.7|1734.4|12
1605015090000|2020-11-10 13:31:30|1734.7|1734.4|1734.3|1734|1735.1|1734.8|1734.3|1734|19
1605015100000|2020-11-10 13:31:40|1734.5|1734.2|1735|1734.7|1735|1734.7|1734.5|1734.2|13
1605015110000|2020-11-10 13:31:50|1734.9|1734.6|1734.5|1734.2|1734.9|1734.6|1734.5|1734.2|8
1605015120000|2020-11-10 13:32:00|1734.7|1734.4|1734.4|1734.1|1734.7|1734.4|1734.4|1734.1|7
1605015130000|2020-11-10 13:32:10|1734.5|1734.2|1733.9|1733.6|1734.5|1734.2|1733.9|1733.6|8
1605015140000|2020-11-10 13:32:20|||||||||1
1605015150000|2020-11-10 13:32:30|1734.3|1734|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|3
1605015160000|2020-11-10 13:32:40|1734.3|1734|1734|1733.7|1734.3|1734|1734|1733.7|6
1605015170000|2020-11-10 13:32:50|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|7
1605015180000|2020-11-10 13:33:00|1734|1733.7|1734|1733.7|1734.2|1733.9|1733.7|1733.4|9
1605015190000|2020-11-10 13:33:10|1734.3|1734|1734.7|1734.4|1734.7|1734.4|1734|1733.7|36
1605015200000|2020-11-10 13:33:20|1734.2|1733.9|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|7
1605015210000|2020-11-10 13:33:30|1734|1733.7|1734.1|1733.8|1734.2|1733.9|1733.8|1733.5|13
1605015220000|2020-11-10 13:33:40|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|15
1605015230000|2020-11-10 13:33:50|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|13
1605015240000|2020-11-10 13:34:00|1733.7|1733.4|1733.2|1732.9|1733.7|1733.4|1733.2|1732.9|23
1605015250000|2020-11-10 13:34:10|1732.9|1732.6|1732.7|1732.4|1732.9|1732.6|1732.6|1732.3|20
1605015260000|2020-11-10 13:34:20|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|12
1605015270000|2020-11-10 13:34:30|1733.1|1732.8|1732.6|1732.3|1733.2|1732.9|1732.6|1732.3|11
1605015280000|2020-11-10 13:34:40|1732.7|1732.4|1732.1|1731.8|1732.7|1732.4|1732.1|1731.8|17
1605015290000|2020-11-10 13:34:50|1732.2|1731.9|1732.4|1732.1|1732.7|1732.4|1732.2|1731.9|17
1605015300000|2020-11-10 13:35:00|1732.3|1732|1732.1|1731.8|1732.3|1732|1732.1|1731.8|4
1605015310000|2020-11-10 13:35:10|1732.3|1732|1730.9|1730.6|1732.3|1732|1730.9|1730.6|33
1605015320000|2020-11-10 13:35:20|1731.5|1731.2|1731.5|1731.2|1731.8|1731.5|1731.4|1731.1|8
1605015330000|2020-11-10 13:35:30|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|4
1605015340000|2020-11-10 13:35:40|1732.4|1732.1|1732.1|1731.8|1732.4|1732.1|1732.1|1731.8|9
1605015350000|2020-11-10 13:35:50|1731.9|1731.6|1732|1731.7|1732.6|1732.3|1731.9|1731.6|23
1605015360000|2020-11-10 13:36:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|2
1605015370000|2020-11-10 13:36:10|1731.7|1731.4|1731.3|1731|1731.7|1731.4|1731.3|1731|22
1605015380000|2020-11-10 13:36:20|1731.4|1731.1|1731.2|1730.9|1731.5|1731.2|1731.2|1730.9|8
1605015390000|2020-11-10 13:36:30|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1731|1730.7|12
1605015400000|2020-11-10 13:36:40|1731.1|1730.8|1731.5|1731.2|1731.5|1731.2|1731.1|1730.8|6
1605015410000|2020-11-10 13:36:50|1731.6|1731.3|1731.8|1731.5|1731.8|1731.5|1731.5|1731.2|15
1605015420000|2020-11-10 13:37:00|1731.9|1731.6|1731.9|1731.6|1732.1|1731.8|1731.8|1731.5|14
1605015430000|2020-11-10 13:37:10|1732.4|1732.1|1732.2|1731.9|1732.5|1732.2|1732.2|1731.9|6
1605015440000|2020-11-10 13:37:20|1731.8|1731.5|1731.1|1730.8|1731.8|1731.5|1731.1|1730.8|15
1605015450000|2020-11-10 13:37:30|1731|1730.7|1730|1729.7|1731|1730.7|1730|1729.7|16
1605015460000|2020-11-10 13:37:40|1730.1|1729.8|1730.3|1730|1730.4|1730.1|1730|1729.7|17
1605015470000|2020-11-10 13:37:50|1730.2|1729.9|1729.8|1729.5|1730.2|1729.9|1729.8|1729.5|3
1605015480000|2020-11-10 13:38:00|1730.3|1730|1730.8|1730.5|1730.8|1730.5|1730.3|1730|4
1605015490000|2020-11-10 13:38:10|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.3|1730|10
1605015500000|2020-11-10 13:38:20|1730.7|1730.4|1731.3|1731|1731.3|1731|1730.7|1730.4|3
1605015510000|2020-11-10 13:38:30|1731.7|1731.4|1731.4|1731.1|1731.8|1731.5|1731.4|1731.1|4
1605015520000|2020-11-10 13:38:40|1732.1|1731.8|1732.4|1732.1|1732.4|1732.1|1732|1731.7|7
1605015530000|2020-11-10 13:38:50|1732.7|1732.4|1733.3|1733|1733.6|1733.3|1732.7|1732.4|31
1605015540000|2020-11-10 13:39:00|1733.1|1732.8|1733.4|1733.1|1733.4|1733.1|1733.1|1732.8|4
1605015550000|2020-11-10 13:39:10|1733.1|1732.8|1731.5|1731.2|1733.1|1732.8|1731.5|1731.2|27
1605015560000|2020-11-10 13:39:20|1731.4|1731.1|1731.5|1731.2|1731.7|1731.4|1731.4|1731.1|13
1605015570000|2020-11-10 13:39:30|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.8|1730.5|4
1605015580000|2020-11-10 13:39:40|1731.2|1730.9|1731|1730.7|1731.2|1730.9|1730.8|1730.5|7
1605015590000|2020-11-10 13:39:50|||||||||1
1605015600000|2020-11-10 13:40:00|1731.3|1731|1731.3|1731|1731.8|1731.5|1731.3|1731|8
1605015610000|2020-11-10 13:40:10|1731|1730.7|1731.3|1731|1731.3|1731|1731|1730.7|3
1605015620000|2020-11-10 13:40:20|1730.9|1730.6|1730.4|1730.1|1730.9|1730.6|1729.9|1729.6|12
1605015630000|2020-11-10 13:40:30|1730.5|1730.2|1730.6|1730.3|1730.9|1730.6|1730.5|1730.2|12
1605015640000|2020-11-10 13:40:40|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605015650000|2020-11-10 13:40:50|1730.3|1730|1729.6|1729.3|1730.3|1730|1729.3|1729|17
1605015660000|2020-11-10 13:41:00|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.1|1728.8|12
1605015670000|2020-11-10 13:41:10|1729.5|1729.2|1729.6|1729.3|1729.6|1729.3|1729.3|1729|5
1605015680000|2020-11-10 13:41:20|1729.5|1729.2|1730.3|1730|1730.3|1730|1729.5|1729.2|4
1605015690000|2020-11-10 13:41:30|1730|1729.7|1730.4|1730.1|1730.4|1730.1|1730|1729.7|6
1605015700000|2020-11-10 13:41:40|1729.9|1729.6|1729.8|1729.5|1729.9|1729.6|1729.8|1729.5|6
1605015710000|2020-11-10 13:41:50|1729.6|1729.3|1729.4|1729.1|1729.6|1729.3|1729.4|1729.1|3
1605015720000|2020-11-10 13:42:00|1729.2|1728.9|1729.3|1729|1729.6|1729.3|1729.1|1728.8|21
1605015730000|2020-11-10 13:42:10|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.3|1729|6
1605015740000|2020-11-10 13:42:20|1729.2|1728.9|1729.6|1729.3|1729.7|1729.4|1729.2|1728.9|8
1605015750000|2020-11-10 13:42:30|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1730|1729.7|20
1605015760000|2020-11-10 13:42:40|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.7|1729.4|4
1605015770000|2020-11-10 13:42:50|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|2
1605015780000|2020-11-10 13:43:00|1730|1729.7|1731|1730.7|1731.3|1731|1730|1729.7|36
1605015810000|2020-11-10 13:43:30|1731.4|1731.1|1731|1730.7|1731.4|1731.1|1730.9|1730.6|12
1605015820000|2020-11-10 13:43:40|1730.7|1730.4|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|10
1605015830000|2020-11-10 13:43:50|1730.5|1730.2|1729.5|1729.2|1730.5|1730.2|1729.2|1728.9|69
1605015840000|2020-11-10 13:44:00|1729.4|1729.1|1731.1|1730.8|1731.1|1730.8|1729.4|1729.1|40
1605015850000|2020-11-10 13:44:10|1730.9|1730.6|1730.4|1730.1|1730.9|1730.6|1730.4|1730.1|19
1605015860000|2020-11-10 13:44:20|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605015870000|2020-11-10 13:44:30|1730|1729.7|1730.3|1730|1730.3|1730|1730|1729.7|2
1605015880000|2020-11-10 13:44:40|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605015890000|2020-11-10 13:44:50|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|2
1605015900000|2020-11-10 13:45:00|1730.4|1730.1|1729.4|1729.1|1730.7|1730.4|1729.4|1729.1|27
1605015910000|2020-11-10 13:45:10|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.1|1728.8|3
1605015920000|2020-11-10 13:45:20|1729.6|1729.3|1729.4|1729.1|1729.6|1729.3|1729.2|1728.9|8
1605015930000|2020-11-10 13:45:30|1729.5|1729.2|1730.1|1729.8|1730.1|1729.8|1729.5|1729.2|7
1605015940000|2020-11-10 13:45:40|1730.2|1729.9|1730.5|1730.2|1730.5|1730.2|1730.2|1729.9|5
1605015950000|2020-11-10 13:45:50|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.3|1730|11
1605015960000|2020-11-10 13:46:00|1730.7|1730.4|1730.3|1730|1730.7|1730.4|1730.3|1730|16
1605015970000|2020-11-10 13:46:10|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|3
1605015980000|2020-11-10 13:46:20|1730.7|1730.4|1730.4|1730.1|1730.7|1730.4|1730.3|1730|36
1605015990000|2020-11-10 13:46:30|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|4
1605016000000|2020-11-10 13:46:40|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|14
1605016010000|2020-11-10 13:46:50|1730.7|1730.4|1730.4|1730.1|1730.7|1730.4|1730.4|1730.1|12
1605016020000|2020-11-10 13:47:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.2|1729.9|10
1605016030000|2020-11-10 13:47:10|1730.5|1730.2|1730.7|1730.4|1730.7|1730.4|1730.4|1730.1|6
1605016040000|2020-11-10 13:47:20|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.3|1730|17
1605016050000|2020-11-10 13:47:30|1730.3|1730|1730.5|1730.2|1730.6|1730.3|1730|1729.7|63
1605016060000|2020-11-10 13:47:40|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|13
1605016070000|2020-11-10 13:47:50|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605016080000|2020-11-10 13:48:00|1730.1|1729.8|1730.3|1730|1730.3|1730|1729.8|1729.5|12
1605016090000|2020-11-10 13:48:10|1730.4|1730.1|1730.5|1730.2|1730.6|1730.3|1730.4|1730.1|19
1605016100000|2020-11-10 13:48:20|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.3|1730|8
1605016110000|2020-11-10 13:48:30|1730.6|1730.3|1731.2|1730.9|1731.3|1731|1730.6|1730.3|35
1605016120000|2020-11-10 13:48:40|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731|1730.7|7
1605016130000|2020-11-10 13:48:50|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1731.3|1731|6
1605016140000|2020-11-10 13:49:00|1731.2|1730.9|1730.1|1729.8|1731.2|1730.9|1730.1|1729.8|26
1605016150000|2020-11-10 13:49:10|1730.4|1730.1|1730.5|1730.2|1730.6|1730.3|1730.4|1730.1|11
1605016160000|2020-11-10 13:49:20|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|4
1605016170000|2020-11-10 13:49:30|1730.8|1730.5|1730.5|1730.2|1730.8|1730.5|1730.5|1730.2|9
1605016180000|2020-11-10 13:49:40|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|2
1605016190000|2020-11-10 13:49:50|1730.7|1730.4|1730.3|1730|1730.7|1730.4|1730.3|1730|8
1605016200000|2020-11-10 13:50:00|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|5
1605016210000|2020-11-10 13:50:10|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.3|1730|25
1605016220000|2020-11-10 13:50:20|1730.7|1730.4|1730.8|1730.5|1730.8|1730.5|1730.4|1730.1|7
1605016230000|2020-11-10 13:50:30|1730.9|1730.6|1731.2|1730.9|1731.5|1731.2|1730.5|1730.2|55
1605016240000|2020-11-10 13:50:40|1731.3|1731|1731.1|1730.8|1731.3|1731|1731.1|1730.8|9
1605016250000|2020-11-10 13:50:50|1731.3|1731|1731.4|1731.1|1731.6|1731.3|1731.3|1731|13
1605016260000|2020-11-10 13:51:00|1731.6|1731.3|1731.6|1731.3|1731.8|1731.5|1731.5|1731.2|16
1605016270000|2020-11-10 13:51:10|1731.7|1731.4|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|14
1605016280000|2020-11-10 13:51:20|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605016290000|2020-11-10 13:51:30|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|11
1605016300000|2020-11-10 13:51:40|1731.2|1730.9|1730.5|1730.2|1731.6|1731.3|1730.3|1730|57
1605016310000|2020-11-10 13:51:50|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|6
1605016320000|2020-11-10 13:52:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|8
1605016330000|2020-11-10 13:52:10|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|4
1605016340000|2020-11-10 13:52:20|1730.3|1730|1730.5|1730.2|1730.5|1730.2|1730.1|1729.8|9
1605016350000|2020-11-10 13:52:30|1730.7|1730.4|1730.8|1730.5|1731|1730.7|1730.7|1730.4|31
1605016360000|2020-11-10 13:52:40|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|5
1605016370000|2020-11-10 13:52:50|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|3
1605016380000|2020-11-10 13:53:00|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.8|1730.5|31
1605016390000|2020-11-10 13:53:10|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.8|1730.5|57
1605016400000|2020-11-10 13:53:20|1730.8|1730.5|1731|1730.7|1731|1730.7|1730.8|1730.5|23
1605016410000|2020-11-10 13:53:30|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.5|1730.2|22
1605016420000|2020-11-10 13:53:40|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|3
1605016430000|2020-11-10 13:53:50|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.9|1730.6|3
1605016440000|2020-11-10 13:54:00|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1731.3|1731|10
1605016450000|2020-11-10 13:54:10|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|3
1605016460000|2020-11-10 13:54:20|1731.6|1731.3|1730.7|1730.4|1731.6|1731.3|1730.7|1730.4|13
1605016470000|2020-11-10 13:54:30|1730.8|1730.5|1730.8|1730.5|1730.9|1730.6|1730.8|1730.5|7
1605016480000|2020-11-10 13:54:40|1730.9|1730.6|1730.4|1730.1|1730.9|1730.6|1730.4|1730.1|14
1605016490000|2020-11-10 13:54:50|1730.3|1730|1729.8|1729.5|1730.3|1730|1729.8|1729.5|22
1605016500000|2020-11-10 13:55:00|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.3|1729|17
1605016510000|2020-11-10 13:55:10|1729.6|1729.3|1729.9|1729.6|1729.9|1729.6|1729.6|1729.3|7
1605016520000|2020-11-10 13:55:20|1730.1|1729.8|1730.3|1730|1730.3|1730|1730.1|1729.8|3
1605016530000|2020-11-10 13:55:30|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605016540000|2020-11-10 13:55:40|1730.1|1729.8|1730.1|1729.8|1730.2|1729.9|1730.1|1729.8|8
1605016550000|2020-11-10 13:55:50|1729.9|1729.6|1729.4|1729.1|1730.1|1729.8|1729.4|1729.1|33
1605016560000|2020-11-10 13:56:00|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.1|1728.8|8
1605016570000|2020-11-10 13:56:10|1729.1|1728.8|1728.7|1728.4|1729.1|1728.8|1728.5|1728.2|33
1605016580000|2020-11-10 13:56:20|1728.4|1728.1|1728.4|1728.1|1728.8|1728.5|1728.4|1728.1|32
1605016590000|2020-11-10 13:56:30|1728.5|1728.2|1728.1|1727.8|1728.7|1728.4|1727.9|1727.6|20
1605016600000|2020-11-10 13:56:40|1727.9|1727.6|1728.2|1727.9|1728.2|1727.9|1727.9|1727.6|8
1605016610000|2020-11-10 13:56:50|1728.3|1728|1727.7|1727.4|1728.3|1728|1727.7|1727.4|26
1605016620000|2020-11-10 13:57:00|1727.8|1727.5|1727.3|1727|1727.8|1727.5|1727.1|1726.8|37
1605016630000|2020-11-10 13:57:10|1727.5|1727.2|1727.3|1727|1727.5|1727.2|1727.3|1727|42
1605016640000|2020-11-10 13:57:20|1727.5|1727.2|1728.3|1728|1728.3|1728|1727.5|1727.2|16
1605016650000|2020-11-10 13:57:30|1728.2|1727.9|1728|1727.7|1728.2|1727.9|1727.8|1727.5|10
1605016660000|2020-11-10 13:57:40|1728.2|1727.9|1728.3|1728|1728.3|1728|1728.2|1727.9|4
1605016670000|2020-11-10 13:57:50|1728.9|1728.6|1729.7|1729.4|1729.8|1729.5|1728.9|1728.6|29
1605016680000|2020-11-10 13:58:00|1729.5|1729.2|1730.4|1730.1|1730.4|1730.1|1729.4|1729.1|17
1605016690000|2020-11-10 13:58:10|1730.2|1729.9|1730.5|1730.2|1730.5|1730.2|1729.8|1729.5|25
1605016700000|2020-11-10 13:58:20|1730.1|1729.8|1730.6|1730.3|1730.6|1730.3|1730.1|1729.8|9
1605016710000|2020-11-10 13:58:30|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|6
1605016720000|2020-11-10 13:58:40|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.8|1730.5|11
1605016730000|2020-11-10 13:58:50|1730.9|1730.6|1730.5|1730.2|1730.9|1730.6|1730.5|1730.2|7
1605016740000|2020-11-10 13:59:00|1730.7|1730.4|1730|1729.7|1730.7|1730.4|1729.8|1729.5|16
1605016750000|2020-11-10 13:59:10|1730.1|1729.8|1730.6|1730.3|1730.6|1730.3|1730.1|1729.8|3
1605016760000|2020-11-10 13:59:20|1730.2|1729.9|1730.5|1730.2|1730.5|1730.2|1730.2|1729.9|3
1605016770000|2020-11-10 13:59:30|1729.8|1729.5|1730.1|1729.8|1730.1|1729.8|1729.8|1729.5|5
1605016780000|2020-11-10 13:59:40|1729.3|1729|1729.6|1729.3|1729.6|1729.3|1729.3|1729|2
1605016790000|2020-11-10 13:59:50|1729.3|1729|1728.7|1728.4|1729.3|1729|1728.7|1728.4|14
1605016800000|2020-11-10 14:00:00|1728.5|1728.2|1728.4|1728.1|1728.9|1728.6|1728.3|1728|38
1605016810000|2020-11-10 14:00:10|1728.5|1728.2|1728|1727.7|1728.5|1728.2|1728|1727.7|15
1605016820000|2020-11-10 14:00:20|1728.1|1727.8|1728.4|1728.1|1728.4|1728.1|1728.1|1727.8|7
1605016830000|2020-11-10 14:00:30|1728.2|1727.9|1728.4|1728.1|1728.4|1728.1|1728|1727.7|11
1605016840000|2020-11-10 14:00:40|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|7
1605016850000|2020-11-10 14:00:50|1728.7|1728.4|1728.9|1728.6|1728.9|1728.6|1728.7|1728.4|5
1605016860000|2020-11-10 14:01:00|1728.8|1728.5|1727.9|1727.6|1728.8|1728.5|1727.8|1727.5|10
1605016870000|2020-11-10 14:01:10|1727.5|1727.2|1727.9|1727.6|1728.2|1727.9|1727.5|1727.2|13
1605016880000|2020-11-10 14:01:20|1728|1727.7|1728.3|1728|1728.4|1728.1|1728|1727.7|14
1605016890000|2020-11-10 14:01:30|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728.1|1727.8|7
1605016900000|2020-11-10 14:01:40|1728.8|1728.5|1729|1728.7|1729|1728.7|1728.8|1728.5|3
1605016910000|2020-11-10 14:01:50|||||||||1
1605016920000|2020-11-10 14:02:00|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|13
1605016930000|2020-11-10 14:02:10|1728.8|1728.5|1728.9|1728.6|1728.9|1728.6|1728.8|1728.5|6
1605016940000|2020-11-10 14:02:20|1729.2|1728.9|1729.5|1729.2|1729.5|1729.2|1729.1|1728.8|8
1605016950000|2020-11-10 14:02:30|1729.1|1728.8|1729|1728.7|1729.2|1728.9|1729|1728.7|4
1605016960000|2020-11-10 14:02:40|1729.4|1729.1|1729|1728.7|1729.4|1729.1|1728.9|1728.6|7
1605016970000|2020-11-10 14:02:50|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|3
1605016980000|2020-11-10 14:03:00|1729.1|1728.8|1728.1|1727.8|1729.1|1728.8|1728.1|1727.8|25
1605016990000|2020-11-10 14:03:10|1728.5|1728.2|1728.9|1728.6|1728.9|1728.6|1728.5|1728.2|5
1605017000000|2020-11-10 14:03:20|1728.6|1728.3|1728.4|1728.1|1728.8|1728.5|1728.3|1728|7
1605017010000|2020-11-10 14:03:30|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.4|1728.1|5
1605017020000|2020-11-10 14:03:40|1728.7|1728.4|1728.5|1728.2|1728.7|1728.4|1728.4|1728.1|18
1605017030000|2020-11-10 14:03:50|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|3
1605017040000|2020-11-10 14:04:00|1728.5|1728.2|1728|1727.7|1728.5|1728.2|1728|1727.7|52
1605017050000|2020-11-10 14:04:10|1727.9|1727.6|1727.3|1727|1727.9|1727.6|1727.3|1727|16
1605017060000|2020-11-10 14:04:20|1727.4|1727.1|1727|1726.7|1727.5|1727.2|1727|1726.7|9
1605017070000|2020-11-10 14:04:30|1726.9|1726.6|1728.1|1727.8|1728.3|1728|1726.9|1726.6|30
1605017080000|2020-11-10 14:04:40|1728.3|1728|1728.1|1727.8|1728.3|1728|1728.1|1727.8|2
1605017090000|2020-11-10 14:04:50|1727.7|1727.4|1727.3|1727|1727.7|1727.4|1727.3|1727|7
1605017100000|2020-11-10 14:05:00|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605017110000|2020-11-10 14:05:10|1727.7|1727.4|1727.9|1727.6|1728.2|1727.9|1727.7|1727.4|26
1605017120000|2020-11-10 14:05:20|1728.1|1727.8|1728.2|1727.9|1728.2|1727.9|1728.1|1727.8|4
1605017130000|2020-11-10 14:05:30|1728.3|1728|1728|1727.7|1728.4|1728.1|1728|1727.7|4
1605017140000|2020-11-10 14:05:40|1728.2|1727.9|1728.7|1728.4|1728.7|1728.4|1728.2|1727.9|12
1605017150000|2020-11-10 14:05:50|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|2
1605017160000|2020-11-10 14:06:00|1728.8|1728.5|1729.3|1729|1729.3|1729|1728.8|1728.5|5
1605017170000|2020-11-10 14:06:10|1729.8|1729.5|1730.5|1730.2|1730.5|1730.2|1729.7|1729.4|15
1605017180000|2020-11-10 14:06:20|1730.3|1730|1729.8|1729.5|1730.3|1730|1729.8|1729.5|15
1605017190000|2020-11-10 14:06:30|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|5
1605017200000|2020-11-10 14:06:40|1729.6|1729.3|1729.2|1728.9|1729.6|1729.3|1729.2|1728.9|4
1605017210000|2020-11-10 14:06:50|1729.4|1729.1|1729.1|1728.8|1729.4|1729.1|1728.9|1728.6|7
1605017220000|2020-11-10 14:07:00|1729|1728.7|1728.9|1728.6|1729|1728.7|1728.9|1728.6|11
1605017230000|2020-11-10 14:07:10|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.1|1728.8|15
1605017240000|2020-11-10 14:07:20|1729.1|1728.8|1729.7|1729.4|1729.7|1729.4|1729.1|1728.8|7
1605017250000|2020-11-10 14:07:30|1729.8|1729.5|1729.9|1729.6|1730.1|1729.8|1729.8|1729.5|12
1605017260000|2020-11-10 14:07:40|1729.8|1729.5|1730.1|1729.8|1730.1|1729.8|1729.8|1729.5|3
1605017270000|2020-11-10 14:07:50|1730|1729.7|1730.1|1729.8|1730.2|1729.9|1730|1729.7|6
1605017280000|2020-11-10 14:08:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.2|1729.9|14
1605017290000|2020-11-10 14:08:10|1730.5|1730.2|1730.2|1729.9|1730.5|1730.2|1730.2|1729.9|4
1605017300000|2020-11-10 14:08:20|1730.6|1730.3|1731|1730.7|1731|1730.7|1730.4|1730.1|14
1605017310000|2020-11-10 14:08:30|1731.2|1730.9|1730.3|1730|1731.2|1730.9|1730.3|1730|7
1605017320000|2020-11-10 14:08:40|1730|1729.7|1730.6|1730.3|1730.9|1730.6|1729.8|1729.5|116
1605017330000|2020-11-10 14:08:50|1730.7|1730.4|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|29
1605017340000|2020-11-10 14:09:00|1730.5|1730.2|1728.9|1728.6|1730.7|1730.4|1728.7|1728.4|67
1605017350000|2020-11-10 14:09:10|1728.7|1728.4|1727.2|1726.9|1728.7|1728.4|1726.9|1726.6|61
1605017360000|2020-11-10 14:09:20|1726.8|1726.5|1726.7|1726.4|1727|1726.7|1726.5|1726.2|54
1605017370000|2020-11-10 14:09:30|1726.5|1726.2|1727.6|1727.3|1728|1727.7|1726.5|1726.2|105
1605017380000|2020-11-10 14:09:40|1727.5|1727.2|1727.3|1727|1727.9|1727.6|1727.3|1727|25
1605017390000|2020-11-10 14:09:50|1727.6|1727.3|1728.5|1728.2|1728.9|1728.6|1727.6|1727.3|35
1605017400000|2020-11-10 14:10:00|1728.3|1728|1729|1728.7|1729.1|1728.8|1728.1|1727.8|43
1605017410000|2020-11-10 14:10:10|1728.8|1728.5|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|6
1605017420000|2020-11-10 14:10:20|1729|1728.7|1729.1|1728.8|1729.4|1729.1|1729|1728.7|27
1605017430000|2020-11-10 14:10:30|1728.8|1728.5|1729.1|1728.8|1729.1|1728.8|1728.8|1728.5|14
1605017440000|2020-11-10 14:10:40|1729.3|1729|1729.6|1729.3|1730.1|1729.8|1729.3|1729|23
1605017450000|2020-11-10 14:10:50|1729.5|1729.2|1729.9|1729.6|1729.9|1729.6|1729.5|1729.2|79
1605017460000|2020-11-10 14:11:00|1730.2|1729.9|1729.4|1729.1|1730.2|1729.9|1729.4|1729.1|16
1605017470000|2020-11-10 14:11:10|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.3|1729|3
1605017480000|2020-11-10 14:11:20|1729.3|1729|1729.1|1728.8|1729.3|1729|1729.1|1728.8|3
1605017490000|2020-11-10 14:11:30|1729.3|1729|1729.6|1729.3|1729.6|1729.3|1729|1728.7|11
1605017500000|2020-11-10 14:11:40|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.1|1728.8|13
1605017510000|2020-11-10 14:11:50|1729|1728.7|1728.6|1728.3|1729.2|1728.9|1728.6|1728.3|14
1605017520000|2020-11-10 14:12:00|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|20
1605017530000|2020-11-10 14:12:10|1729.1|1728.8|1729.5|1729.2|1729.7|1729.4|1729.1|1728.8|14
1605017540000|2020-11-10 14:12:20|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.2|1728.9|6
1605017550000|2020-11-10 14:12:30|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.1|1728.8|18
1605017560000|2020-11-10 14:12:40|1729.1|1728.8|1729.3|1729|1729.5|1729.2|1729.1|1728.8|10
1605017570000|2020-11-10 14:12:50|1729.7|1729.4|1729.5|1729.2|1729.7|1729.4|1729.5|1729.2|2
1605017580000|2020-11-10 14:13:00|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|19
1605017590000|2020-11-10 14:13:10|1729.8|1729.5|1730.1|1729.8|1730.3|1730|1729.8|1729.5|7
1605017600000|2020-11-10 14:13:20|1730.2|1729.9|1730.6|1730.3|1730.6|1730.3|1730.1|1729.8|19
1605017610000|2020-11-10 14:13:30|1730.4|1730.1|1730|1729.7|1730.5|1730.2|1730|1729.7|26
1605017620000|2020-11-10 14:13:40|1729.9|1729.6|1729.4|1729.1|1729.9|1729.6|1729.4|1729.1|11
1605017630000|2020-11-10 14:13:50|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.4|1729.1|4
1605017640000|2020-11-10 14:14:00|1729.3|1729|1728.4|1728.1|1729.3|1729|1728.3|1728|21
1605017650000|2020-11-10 14:14:10|1728.1|1727.8|1727.8|1727.5|1728.2|1727.9|1727.5|1727.2|16
1605017660000|2020-11-10 14:14:20|1727.5|1727.2|1727.5|1727.2|1727.6|1727.3|1727.3|1727|30
1605017670000|2020-11-10 14:14:30|1727.6|1727.3|1728|1727.7|1728|1727.7|1727.6|1727.3|7
1605017680000|2020-11-10 14:14:40|1728.3|1728|1727.9|1727.6|1728.6|1728.3|1727.7|1727.4|22
1605017690000|2020-11-10 14:14:50|1727.5|1727.2|1726.4|1726.1|1727.5|1727.2|1726.1|1725.8|43
1605017700000|2020-11-10 14:15:00|1726|1725.7|1725.4|1725.1|1726.9|1726.6|1725|1724.7|112
1605017710000|2020-11-10 14:15:10|1725.5|1725.2|1726.9|1726.6|1727.3|1727|1725.5|1725.2|19
1605017720000|2020-11-10 14:15:20|1726.7|1726.4|1726.4|1726.1|1726.7|1726.4|1726.1|1725.8|18
1605017730000|2020-11-10 14:15:30|1726|1725.7|1725.6|1725.3|1726.2|1725.9|1725.6|1725.3|38
1605017740000|2020-11-10 14:15:40|1725.7|1725.4|1725.7|1725.4|1726.1|1725.8|1725.4|1725.1|25
1605017750000|2020-11-10 14:15:50|1726.7|1726.4|1726.4|1726.1|1726.8|1726.5|1726.1|1725.8|24
1605017760000|2020-11-10 14:16:00|1726.5|1726.2|1726.5|1726.2|1726.7|1726.4|1726.3|1726|9
1605017770000|2020-11-10 14:16:10|1726.4|1726.1|1726.6|1726.3|1726.8|1726.5|1726.4|1726.1|35
1605017780000|2020-11-10 14:16:20|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.8|1726.5|3
1605017790000|2020-11-10 14:16:30|1726.7|1726.4|1726.6|1726.3|1726.9|1726.6|1726.4|1726.1|12
1605017800000|2020-11-10 14:16:40|1726.8|1726.5|1727.2|1726.9|1727.2|1726.9|1726.8|1726.5|13
1605017810000|2020-11-10 14:16:50|1727|1726.7|1727.1|1726.8|1727.1|1726.8|1727|1726.7|9
1605017820000|2020-11-10 14:17:00|1726.7|1726.4|1726|1725.7|1727|1726.7|1726|1725.7|21
1605017830000|2020-11-10 14:17:10|1726.1|1725.8|1725.2|1724.9|1726.1|1725.8|1725.2|1724.9|15
1605017840000|2020-11-10 14:17:20|||||||||2
1605017850000|2020-11-10 14:17:30|1726.1|1725.8|1726.2|1725.9|1726.2|1725.9|1725.6|1725.3|21
1605017860000|2020-11-10 14:17:40|1726.1|1725.8|1724.9|1724.6|1726.3|1726|1724.9|1724.6|25
1605017870000|2020-11-10 14:17:50|1725|1724.7|1724.7|1724.4|1725.2|1724.9|1724.7|1724.4|32
1605017880000|2020-11-10 14:18:00|1724.8|1724.5|1723.3|1723|1724.9|1724.6|1723.3|1723|38
1605017890000|2020-11-10 14:18:10|1723.1|1722.8|1723.1|1722.8|1723.3|1723|1722.8|1722.5|33
1605017900000|2020-11-10 14:18:20|1723.2|1722.9|1721.3|1721|1723.3|1723|1721.3|1721|52
1605017910000|2020-11-10 14:18:30|1721.2|1720.9|1720.8|1720.5|1721.5|1721.2|1720.7|1720.4|45
1605017920000|2020-11-10 14:18:40|1721.3|1721|1722.9|1722.6|1722.9|1722.6|1721.3|1721|49
1605017930000|2020-11-10 14:18:50|1723.3|1723|1724.4|1724.1|1724.4|1724.1|1723.1|1722.8|43
1605017940000|2020-11-10 14:19:00|1724.3|1724|1724.4|1724.1|1724.8|1724.5|1722.9|1722.6|90
1605017950000|2020-11-10 14:19:10|1724.6|1724.3|1725|1724.7|1725|1724.7|1724.6|1724.3|20
1605017960000|2020-11-10 14:19:20|1724.6|1724.3|1724.3|1724|1724.6|1724.3|1724.2|1723.9|34
1605017970000|2020-11-10 14:19:30|1724.4|1724.1|1722.5|1722.2|1724.4|1724.1|1722.5|1722.2|28
1605017980000|2020-11-10 14:19:40|1722.8|1722.5|1722.4|1722.1|1722.9|1722.6|1722.3|1722|33
1605017990000|2020-11-10 14:19:50|1722.3|1722|1722.3|1722|1722.3|1722|1721.9|1721.6|10
1605018000000|2020-11-10 14:20:00|1722.2|1721.9|1722.5|1722.2|1722.5|1722.2|1721.9|1721.6|31
1605018010000|2020-11-10 14:20:10|1722.9|1722.6|1723.1|1722.8|1723.4|1723.1|1722.9|1722.6|22
1605018020000|2020-11-10 14:20:20|1722.7|1722.4|1724|1723.7|1724.6|1724.3|1722.7|1722.4|40
1605018030000|2020-11-10 14:20:30|1724.2|1723.9|1723.3|1723|1724.2|1723.9|1722.8|1722.5|18
1605018040000|2020-11-10 14:20:40|1723|1722.7|1723.3|1723|1723.5|1723.2|1723|1722.7|10
1605018050000|2020-11-10 14:20:50|1723.1|1722.8|1723.5|1723.2|1723.5|1723.2|1723|1722.7|13
1605018060000|2020-11-10 14:21:00|1723.6|1723.3|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|24
1605018070000|2020-11-10 14:21:10|1723.4|1723.1|1722|1721.7|1723.4|1723.1|1721.9|1721.6|26
1605018080000|2020-11-10 14:21:20|1721.4|1721.1|1721.2|1720.9|1721.4|1721.1|1720.8|1720.5|47
1605018090000|2020-11-10 14:21:30|1721.3|1721|1720.8|1720.5|1721.6|1721.3|1720.6|1720.3|41
1605018100000|2020-11-10 14:21:40|1720.6|1720.3|1719.8|1719.5|1720.7|1720.4|1719.6|1719.3|36
1605018110000|2020-11-10 14:21:50|1719.7|1719.4|1718.8|1718.5|1719.8|1719.5|1718.8|1718.5|60
1605018120000|2020-11-10 14:22:00|1718.9|1718.6|1719.7|1719.4|1719.8|1719.5|1718.9|1718.6|34
1605018130000|2020-11-10 14:22:10|1720.1|1719.8|1719.5|1719.2|1720.1|1719.8|1719.2|1718.9|34
1605018140000|2020-11-10 14:22:20|1719.4|1719.1|1720.3|1720|1720.3|1720|1719.1|1718.8|37
1605018150000|2020-11-10 14:22:30|1720.6|1720.3|1721.2|1720.9|1721.2|1720.9|1720|1719.7|52
1605018160000|2020-11-10 14:22:40|1721.3|1721|1721.4|1721.1|1721.5|1721.2|1721.3|1721|10
1605018170000|2020-11-10 14:22:50|1721.2|1720.9|1721.5|1721.2|1721.5|1721.2|1721|1720.7|13
1605018180000|2020-11-10 14:23:00|1721.7|1721.4|1721.6|1721.3|1721.8|1721.5|1721.5|1721.2|19
1605018190000|2020-11-10 14:23:10|1721.5|1721.2|1721.6|1721.3|1721.7|1721.4|1721|1720.7|21
1605018200000|2020-11-10 14:23:20|1721.5|1721.2|1721.9|1721.6|1721.9|1721.6|1721.5|1721.2|3
1605018210000|2020-11-10 14:23:30|1721.5|1721.2|1720.5|1720.2|1721.7|1721.4|1720.5|1720.2|17
1605018220000|2020-11-10 14:23:40|1720.3|1720|1720.2|1719.9|1720.3|1720|1720.2|1719.9|27
1605018230000|2020-11-10 14:23:50|1719.8|1719.5|1718.6|1718.3|1719.8|1719.5|1718.6|1718.3|30
1605018240000|2020-11-10 14:24:00|1718.3|1718|1719.1|1718.8|1719.1|1718.8|1718.2|1717.9|30
1605018250000|2020-11-10 14:24:10|1718.9|1718.6|1718.8|1718.5|1718.9|1718.6|1718.7|1718.4|26
1605018260000|2020-11-10 14:24:20|1718.6|1718.3|1718.5|1718.2|1719|1718.7|1718.4|1718.1|28
1605018270000|2020-11-10 14:24:30|1718.2|1717.9|1718.7|1718.4|1718.7|1718.4|1718|1717.7|34
1605018280000|2020-11-10 14:24:40|1719.3|1719|1719.6|1719.3|1719.9|1719.6|1719.2|1718.9|12
1605018290000|2020-11-10 14:24:50|1720.1|1719.8|1721.6|1721.3|1721.8|1721.5|1720.1|1719.8|30
1605018300000|2020-11-10 14:25:00|1721.5|1721.2|1720|1719.7|1721.5|1721.2|1719.7|1719.4|31
1605018310000|2020-11-10 14:25:10|1719.9|1719.6|1719.5|1719.2|1720.3|1720|1719.3|1719|46
1605018320000|2020-11-10 14:25:20|1719.3|1719|1719.6|1719.3|1719.6|1719.3|1718.9|1718.6|25
1605018330000|2020-11-10 14:25:30|1719.8|1719.5|1719.2|1718.9|1719.8|1719.5|1718.7|1718.4|33
1605018340000|2020-11-10 14:25:40|1718.8|1718.5|1718.7|1718.4|1718.8|1718.5|1718.6|1718.3|12
1605018350000|2020-11-10 14:25:50|1718.9|1718.6|1719.1|1718.8|1719.1|1718.8|1718.4|1718.1|30
1605018360000|2020-11-10 14:26:00|1719.2|1718.9|1718.2|1717.9|1719.2|1718.9|1718.2|1717.9|16
1605018370000|2020-11-10 14:26:10|1718.3|1718|1718.6|1718.3|1718.8|1718.5|1718.3|1718|22
1605018380000|2020-11-10 14:26:20|1718.5|1718.2|1718.5|1718.2|1718.7|1718.4|1718.5|1718.2|7
1605018390000|2020-11-10 14:26:30|1718.3|1718|1718.3|1718|1718.7|1718.4|1718.2|1717.9|51
1605018400000|2020-11-10 14:26:40|1718.5|1718.2|1717.9|1717.6|1718.5|1718.2|1717.9|1717.6|25
1605018410000|2020-11-10 14:26:50|1717.8|1717.5|1718.6|1718.3|1718.6|1718.3|1717.5|1717.2|86
1605018420000|2020-11-10 14:27:00|1718.7|1718.4|1718.3|1718|1719|1718.7|1718.3|1718|33
1605018430000|2020-11-10 14:27:10|||||||||8
1605018440000|2020-11-10 14:27:20|1718.1|1717.8|1719|1718.7|1719|1718.7|1718.1|1717.8|16
1605018450000|2020-11-10 14:27:30|1718.7|1718.4|1719|1718.7|1719|1718.7|1718.7|1718.4|3
1605018460000|2020-11-10 14:27:40|1719.2|1718.9|1719.7|1719.4|1719.7|1719.4|1719.2|1718.9|26
1605018470000|2020-11-10 14:27:50|1719.9|1719.6|1719.3|1719|1720.1|1719.8|1719.3|1719|29
1605018480000|2020-11-10 14:28:00|1719.4|1719.1|1719.2|1718.9|1720|1719.7|1719.2|1718.9|29
1605018490000|2020-11-10 14:28:10|1719.6|1719.3|1719.9|1719.6|1719.9|1719.6|1719.4|1719.1|6
1605018500000|2020-11-10 14:28:20|1720|1719.7|1720.8|1720.5|1720.8|1720.5|1719.7|1719.4|29
1605018510000|2020-11-10 14:28:30|1721.1|1720.8|1718.7|1718.4|1721.1|1720.8|1718.7|1718.4|48
1605018520000|2020-11-10 14:28:40|1718.6|1718.3|1718.7|1718.4|1718.8|1718.5|1718.2|1717.9|31
1605018530000|2020-11-10 14:28:50|1718.2|1717.9|1719.3|1719|1719.5|1719.2|1718.2|1717.9|47
1605018540000|2020-11-10 14:29:00|1719.6|1719.3|1719.3|1719|1719.8|1719.5|1719.3|1719|15
1605018550000|2020-11-10 14:29:10|1719.4|1719.1|1720.6|1720.3|1720.7|1720.4|1719.4|1719.1|80
1605018560000|2020-11-10 14:29:20|1720.8|1720.5|1720.4|1720.1|1720.9|1720.6|1720.1|1719.8|27
1605018570000|2020-11-10 14:29:30|1720.3|1720|1720.9|1720.6|1721|1720.7|1720.3|1720|26
1605018580000|2020-11-10 14:29:40|1721|1720.7|1721.3|1721|1721.4|1721.1|1720.3|1720|57
1605018590000|2020-11-10 14:29:50|1721.4|1721.1|1721.9|1721.6|1722|1721.7|1721.2|1720.9|68
1605018600000|2020-11-10 14:30:00|1721.7|1721.4|1720.7|1720.4|1721.9|1721.6|1720.4|1720.1|683
1605018610000|2020-11-10 14:30:10|1720.3|1720|1717.6|1717.3|1720.3|1720|1717.6|1717.3|201
1605018620000|2020-11-10 14:30:20|1717.5|1717.2|1717.7|1717.4|1719.6|1719.3|1717.3|1717|273
1605018630000|2020-11-10 14:30:30|1718|1717.7|1718.1|1717.8|1718.1|1717.8|1716.8|1716.5|198
1605018640000|2020-11-10 14:30:40|1718|1717.7|1717.7|1717.4|1718.1|1717.8|1716.8|1716.5|185
1605018650000|2020-11-10 14:30:50|1717.8|1717.5|1718.5|1718.2|1718.6|1718.3|1717.4|1717.1|196
1605018660000|2020-11-10 14:31:00|1718.4|1718.1|1718.2|1717.9|1718.4|1718.1|1716.7|1716.4|326
1605018670000|2020-11-10 14:31:10|1718|1717.7|1718.1|1717.8|1718.6|1718.3|1717.1|1716.8|201
1605018680000|2020-11-10 14:31:20|1718.2|1717.9|1719.1|1718.8|1719.4|1719.1|1717.8|1717.5|215
1605018690000|2020-11-10 14:31:30|1719.4|1719.1|1719.1|1718.8|1719.4|1719.1|1718.5|1718.2|175
1605018700000|2020-11-10 14:31:40|1719.2|1718.9|1718.6|1718.3|1719.4|1719.1|1717.8|1717.5|247
1605018710000|2020-11-10 14:31:50|1718.7|1718.4|1719.7|1719.4|1719.9|1719.6|1718.7|1718.4|215
1605018720000|2020-11-10 14:32:00|1719.5|1719.2|1718.2|1717.9|1720.4|1720.1|1718.2|1717.9|247
1605018730000|2020-11-10 14:32:10|1718.1|1717.8|1715.9|1715.6|1718.1|1717.8|1715.9|1715.6|232
1605018740000|2020-11-10 14:32:20|1716.2|1715.9|1717.4|1717.1|1717.6|1717.3|1715.6|1715.3|254
1605018750000|2020-11-10 14:32:30|1717.9|1717.6|1716.8|1716.5|1717.9|1717.6|1716.4|1716.1|130
1605018760000|2020-11-10 14:32:40|1716.7|1716.4|1716.3|1716|1716.8|1716.5|1715.2|1714.9|229
1605018770000|2020-11-10 14:32:50|1716|1715.7|1715.3|1715|1716.3|1716|1715.3|1715|100
1605018780000|2020-11-10 14:33:00|1714.7|1714.4|1713.5|1713.2|1715|1714.7|1713.5|1713.2|240
1605018790000|2020-11-10 14:33:10|1713.6|1713.3|1712.6|1712.3|1713.6|1713.3|1712.4|1712.1|201
1605018800000|2020-11-10 14:33:20|1712.2|1711.9|1714.2|1713.9|1714.2|1713.9|1712.2|1711.9|177
1605018810000|2020-11-10 14:33:30|1714.4|1714.1|1715.6|1715.3|1715.6|1715.3|1714.3|1714|183
1605018820000|2020-11-10 14:33:40|1716|1715.7|1717.9|1717.6|1717.9|1717.6|1715.8|1715.5|203
1605018830000|2020-11-10 14:33:50|1718|1717.7|1721.2|1720.9|1721.2|1720.9|1718|1717.7|213
1605018840000|2020-11-10 14:34:00|1721.3|1721|1720.7|1720.4|1721.6|1721.3|1720|1719.7|222
1605018850000|2020-11-10 14:34:10|1720.3|1720|1719.6|1719.3|1720.6|1720.3|1719.5|1719.2|181
1605018860000|2020-11-10 14:34:20|1720.2|1719.9|1719.8|1719.5|1721.7|1721.4|1719.8|1719.5|151
1605018870000|2020-11-10 14:34:30|1719.5|1719.2|1717.2|1716.9|1720.1|1719.8|1717.2|1716.9|181
1605018880000|2020-11-10 14:34:40|1717.3|1717|1715|1714.7|1717.3|1717|1715|1714.7|207
1605018890000|2020-11-10 14:34:50|1715.2|1714.9|1715.2|1714.9|1715.6|1715.3|1714.3|1714|224
1605018900000|2020-11-10 14:35:00|1714.8|1714.5|1712.1|1711.8|1714.9|1714.6|1712|1711.7|302
1605018910000|2020-11-10 14:35:10|1712.6|1712.3|1711.8|1711.5|1712.8|1712.5|1711.1|1710.8|285
1605018920000|2020-11-10 14:35:20|1711.7|1711.4|1712.3|1712|1713.5|1713.2|1711.7|1711.4|346
1605018930000|2020-11-10 14:35:30|1713.2|1712.9|1714.4|1714.1|1715.3|1715|1713.2|1712.9|567
1605018940000|2020-11-10 14:35:40|1713.1|1712.8|1714.1|1713.8|1714.1|1713.8|1712.6|1712.3|621
1605018950000|2020-11-10 14:35:50|1714.4|1714.1|1714|1713.7|1714.5|1714.2|1712.7|1712.4|287
1605018960000|2020-11-10 14:36:00|1714.4|1714.1|1715.4|1715.1|1716.5|1716.2|1714.4|1714.1|248
1605018970000|2020-11-10 14:36:10|1715.7|1715.4|1716|1715.7|1716.8|1716.5|1715.3|1715|227
1605018980000|2020-11-10 14:36:20|1716.1|1715.8|1716.3|1716|1717.2|1716.9|1716|1715.7|140
1605018990000|2020-11-10 14:36:30|1716.5|1716.2|1717.7|1717.4|1718|1717.7|1716.5|1716.2|221
1605019000000|2020-11-10 14:36:40|1717.4|1717.1|1719.1|1718.8|1719.2|1718.9|1717.3|1717|165
1605019010000|2020-11-10 14:36:50|1718.9|1718.6|1719.2|1718.9|1719.4|1719.1|1718|1717.7|110
1605019020000|2020-11-10 14:37:00|1719.5|1719.2|1718.9|1718.6|1720.2|1719.9|1718.9|1718.6|132
1605019030000|2020-11-10 14:37:10|1718.6|1718.3|1718.2|1717.9|1718.7|1718.4|1717|1716.7|191
1605019040000|2020-11-10 14:37:20|1718.4|1718.1|1716.7|1716.4|1718.7|1718.4|1716.5|1716.2|136
1605019050000|2020-11-10 14:37:30|1716.5|1716.2|1717.1|1716.8|1717.1|1716.8|1716|1715.7|133
1605019060000|2020-11-10 14:37:40|1717|1716.7|1718.9|1718.6|1719.6|1719.3|1717|1716.7|127
1605019070000|2020-11-10 14:37:50|1718.6|1718.3|1719.2|1718.9|1719.3|1719|1718.3|1718|90
1605019080000|2020-11-10 14:38:00|1718.9|1718.6|1719.6|1719.3|1719.8|1719.5|1718.7|1718.4|128
1605019090000|2020-11-10 14:38:10|1719.3|1719|1718.5|1718.2|1720.1|1719.8|1718.5|1718.2|145
1605019100000|2020-11-10 14:38:20|1718.2|1717.9|1717.3|1717|1718.4|1718.1|1717.3|1717|73
1605019110000|2020-11-10 14:38:30|1717.4|1717.1|1718.9|1718.6|1718.9|1718.6|1717.4|1717.1|126
1605019120000|2020-11-10 14:38:40|1718.7|1718.4|1717.6|1717.3|1719.4|1719.1|1717.6|1717.3|68
1605019130000|2020-11-10 14:38:50|1717.5|1717.2|1719.4|1719.1|1719.4|1719.1|1717.4|1717.1|118
1605019140000|2020-11-10 14:39:00|1719.5|1719.2|1720.5|1720.2|1721.5|1721.2|1719.5|1719.2|234
1605019150000|2020-11-10 14:39:10|1720.8|1720.5|1718.6|1718.3|1720.9|1720.6|1718.5|1718.2|105
1605019160000|2020-11-10 14:39:20|1718.5|1718.2|1717.9|1717.6|1718.6|1718.3|1717.4|1717.1|74
1605019170000|2020-11-10 14:39:30|1717.7|1717.4|1717.6|1717.3|1718.4|1718.1|1717.4|1717.1|103
1605019180000|2020-11-10 14:39:40|1717.7|1717.4|1717.8|1717.5|1718.1|1717.8|1717.4|1717.1|99
1605019190000|2020-11-10 14:39:50|1717.7|1717.4|1716.1|1715.8|1718.2|1717.9|1716.1|1715.8|147
1605019200000|2020-11-10 14:40:00|1716.5|1716.2|1716.5|1716.2|1717.3|1717|1716.1|1715.8|168
1605019210000|2020-11-10 14:40:10|1716|1715.7|1715.5|1715.2|1716.4|1716.1|1715.5|1715.2|116
1605019220000|2020-11-10 14:40:20|1715.3|1715|1714.4|1714.1|1715.5|1715.2|1714.4|1714.1|155
1605019230000|2020-11-10 14:40:30|1714.2|1713.9|1711.4|1711.1|1714.2|1713.9|1710.9|1710.6|195
1605019240000|2020-11-10 14:40:40|1711.5|1711.2|1711.2|1710.9|1711.9|1711.6|1710.7|1710.4|214
1605019250000|2020-11-10 14:40:50|1711.4|1711.1|1711.1|1710.8|1711.9|1711.6|1710.8|1710.5|109
1605019260000|2020-11-10 14:41:00|1711.3|1711|1711|1710.7|1711.3|1711|1710.2|1709.9|239
1605019270000|2020-11-10 14:41:10|1711.2|1710.9|1710|1709.7|1711.2|1710.9|1709.5|1709.2|219
1605019280000|2020-11-10 14:41:20|1709.7|1709.4|1710.9|1710.6|1710.9|1710.6|1709.7|1709.4|95
1605019290000|2020-11-10 14:41:30|1711.2|1710.9|1710.1|1709.8|1711.3|1711|1709.8|1709.5|65
1605019300000|2020-11-10 14:41:40|1710.3|1710|1710.5|1710.2|1710.5|1710.2|1709.7|1709.4|66
1605019310000|2020-11-10 14:41:50|1710.7|1710.4|1712.3|1712|1712.4|1712.1|1710.5|1710.2|68
1605019320000|2020-11-10 14:42:00|1712.4|1712.1|1713.8|1713.5|1714.1|1713.8|1712.4|1712.1|124
1605019330000|2020-11-10 14:42:10|1713.6|1713.3|1713.3|1713|1714.7|1714.4|1713.3|1713|117
1605019340000|2020-11-10 14:42:20|1713.4|1713.1|1712.9|1712.6|1713.4|1713.1|1712.6|1712.3|81
1605019350000|2020-11-10 14:42:30|1713|1712.7|1714.1|1713.8|1714.1|1713.8|1712.7|1712.4|108
1605019360000|2020-11-10 14:42:40|1714|1713.7|1714.4|1714.1|1715|1714.7|1713.8|1713.5|105
1605019370000|2020-11-10 14:42:50|1714.2|1713.9|1714.7|1714.4|1715.4|1715.1|1714.1|1713.8|134
1605019380000|2020-11-10 14:43:00|1714.6|1714.3|1714.9|1714.6|1715.5|1715.2|1713.6|1713.3|182
1605019390000|2020-11-10 14:43:10|1715|1714.7|1714.5|1714.2|1715.1|1714.8|1713.7|1713.4|74
1605019400000|2020-11-10 14:43:20|1714.7|1714.4|1715.1|1714.8|1715.5|1715.2|1714.6|1714.3|69
1605019410000|2020-11-10 14:43:30|1715.5|1715.2|1715.2|1714.9|1715.7|1715.4|1714.9|1714.6|52
1605019420000|2020-11-10 14:43:40|1715|1714.7|1714.2|1713.9|1715.1|1714.8|1714.1|1713.8|64
1605019430000|2020-11-10 14:43:50|1714.1|1713.8|1714.1|1713.8|1715.1|1714.8|1713.9|1713.6|43
1605019440000|2020-11-10 14:44:00|1714.2|1713.9|1714|1713.7|1714.2|1713.9|1713.3|1713|96
1605019450000|2020-11-10 14:44:10|1713.8|1713.5|1714|1713.7|1714.6|1714.3|1713.8|1713.5|63
1605019460000|2020-11-10 14:44:20|1714.2|1713.9|1713.2|1712.9|1714.3|1714|1712.7|1712.4|87
1605019470000|2020-11-10 14:44:30|1712.9|1712.6|1711.8|1711.5|1712.9|1712.6|1711.8|1711.5|101
1605019480000|2020-11-10 14:44:40|1712|1711.7|1711|1710.7|1712.1|1711.8|1710.5|1710.2|88
1605019490000|2020-11-10 14:44:50|1711.4|1711.1|1711.2|1710.9|1711.8|1711.5|1711|1710.7|90
1605019500000|2020-11-10 14:45:00|1711.1|1710.8|1712.7|1712.4|1712.7|1712.4|1710.6|1710.3|137
1605019510000|2020-11-10 14:45:10|1712.4|1712.1|1711.9|1711.6|1712.8|1712.5|1711.4|1711.1|78
1605019520000|2020-11-10 14:45:20|1711.7|1711.4|1712.7|1712.4|1713|1712.7|1711.3|1711|86
1605019530000|2020-11-10 14:45:30|1712.8|1712.5|1713.5|1713.2|1713.5|1713.2|1712|1711.7|75
1605019540000|2020-11-10 14:45:40|1713.7|1713.4|1714.9|1714.6|1715.2|1714.9|1713.7|1713.4|130
1605019550000|2020-11-10 14:45:50|1714.7|1714.4|1715.1|1714.8|1715.8|1715.5|1714.5|1714.2|130
1605019560000|2020-11-10 14:46:00|1715.2|1714.9|1713.9|1713.6|1715.3|1715|1713.4|1713.1|132
1605019570000|2020-11-10 14:46:10|1713.2|1712.9|1713.7|1713.4|1714|1713.7|1712.6|1712.3|144
1605019580000|2020-11-10 14:46:20|1713.6|1713.3|1714.1|1713.8|1714.4|1714.1|1713.3|1713|65
1605019590000|2020-11-10 14:46:30|1713.9|1713.6|1715.3|1715|1715.3|1715|1713.9|1713.6|60
1605019600000|2020-11-10 14:46:40|1715.5|1715.2|1715.6|1715.3|1715.9|1715.6|1714.8|1714.5|81
1605019610000|2020-11-10 14:46:50|1715.9|1715.6|1716.6|1716.3|1716.7|1716.4|1715.6|1715.3|79
1605019620000|2020-11-10 14:47:00|1716.7|1716.4|1717.3|1717|1717.7|1717.4|1716.4|1716.1|180
1605019630000|2020-11-10 14:47:10|1717.1|1716.8|1716.1|1715.8|1717.3|1717|1715.9|1715.6|157
1605019640000|2020-11-10 14:47:20|1716.3|1716|1716.1|1715.8|1716.4|1716.1|1715.6|1715.3|85
1605019650000|2020-11-10 14:47:30|1716|1715.7|1715.2|1714.9|1716.7|1716.4|1715.2|1714.9|142
1605019660000|2020-11-10 14:47:40|1715.4|1715.1|1713.5|1713.2|1715.4|1715.1|1713.4|1713.1|85
1605019670000|2020-11-10 14:47:50|1713.3|1713|1713.3|1713|1714.1|1713.8|1713|1712.7|129
1605019680000|2020-11-10 14:48:00|1713.4|1713.1|1713.3|1713|1714.2|1713.9|1712.5|1712.2|143
1605019690000|2020-11-10 14:48:10|1713.2|1712.9|1713.1|1712.8|1713.4|1713.1|1712.5|1712.2|95
1605019700000|2020-11-10 14:48:20|1713|1712.7|1712.7|1712.4|1713.3|1713|1712.5|1712.2|138
1605019710000|2020-11-10 14:48:30|1712.8|1712.5|1714.5|1714.2|1714.6|1714.3|1712.8|1712.5|85
1605019720000|2020-11-10 14:48:40|1714.6|1714.3|1714.8|1714.5|1715.2|1714.9|1714.2|1713.9|61
1605019730000|2020-11-10 14:48:50|1714.5|1714.2|1714.1|1713.8|1714.7|1714.4|1713.9|1713.6|46
1605019740000|2020-11-10 14:49:00|1714.5|1714.2|1715.8|1715.5|1715.8|1715.5|1714.1|1713.8|77
1605019750000|2020-11-10 14:49:10|1715.7|1715.4|1715.6|1715.3|1716.9|1716.6|1715.4|1715.1|88
1605019760000|2020-11-10 14:49:20|1715.2|1714.9|1715.5|1715.2|1715.8|1715.5|1715.2|1714.9|32
1605019770000|2020-11-10 14:49:30|1715.8|1715.5|1716.6|1716.3|1716.9|1716.6|1715.8|1715.5|59
1605019780000|2020-11-10 14:49:40|1716.8|1716.5|1716.2|1715.9|1717.4|1717.1|1716.1|1715.8|56
1605019790000|2020-11-10 14:49:50|1716.1|1715.8|1716.7|1716.4|1716.8|1716.5|1715.8|1715.5|52
1605019800000|2020-11-10 14:50:00|1716.9|1716.6|1717.2|1716.9|1717.2|1716.9|1716.3|1716|100
1605019810000|2020-11-10 14:50:10|1717.4|1717.1|1717.1|1716.8|1717.5|1717.2|1716.5|1716.2|79
1605019820000|2020-11-10 14:50:20|1716.9|1716.6|1716.5|1716.2|1717.4|1717.1|1716.5|1716.2|49
1605019830000|2020-11-10 14:50:30|1716.6|1716.3|1716.4|1716.1|1716.6|1716.3|1715.9|1715.6|98
1605019840000|2020-11-10 14:50:40|1716.5|1716.2|1716.4|1716.1|1717.3|1717|1716.3|1716|136
1605019850000|2020-11-10 14:50:50|1716.1|1715.8|1717.6|1717.3|1717.7|1717.4|1716.1|1715.8|88
1605019860000|2020-11-10 14:51:00|1717.7|1717.4|1718.4|1718.1|1718.4|1718.1|1717.1|1716.8|87
1605019870000|2020-11-10 14:51:10|1718.6|1718.3|1719.7|1719.4|1719.8|1719.5|1718.3|1718|95
1605019880000|2020-11-10 14:51:20|1719.5|1719.2|1720|1719.7|1720.1|1719.8|1719.1|1718.8|103
1605019890000|2020-11-10 14:51:30|1720.2|1719.9|1720.9|1720.6|1720.9|1720.6|1720.2|1719.9|72
1605019900000|2020-11-10 14:51:40|1721.2|1720.9|1721.8|1721.5|1722.3|1722|1721.2|1720.9|125
1605019910000|2020-11-10 14:51:50|1721.7|1721.4|1721.8|1721.5|1721.8|1721.5|1720.7|1720.4|72
1605019920000|2020-11-10 14:52:00|1721.7|1721.4|1720.6|1720.3|1721.7|1721.4|1720.6|1720.3|112
1605019930000|2020-11-10 14:52:10|1720.5|1720.2|1720.5|1720.2|1720.9|1720.6|1720.2|1719.9|49
1605019940000|2020-11-10 14:52:20|1720.9|1720.6|1720.5|1720.2|1720.9|1720.6|1720.3|1720|52
1605019950000|2020-11-10 14:52:30|1720.4|1720.1|1720.8|1720.5|1721|1720.7|1719.6|1719.3|72
1605019960000|2020-11-10 14:52:40|1720.9|1720.6|1720.2|1719.9|1721.4|1721.1|1720.2|1719.9|62
1605019970000|2020-11-10 14:52:50|1720.1|1719.8|1720.1|1719.8|1720.4|1720.1|1719.1|1718.8|60
1605019980000|2020-11-10 14:53:00|1720.3|1720|1720.4|1720.1|1720.8|1720.5|1719.9|1719.6|88
1605019990000|2020-11-10 14:53:10|1720.3|1720|1719.6|1719.3|1720.4|1720.1|1719.1|1718.8|61
1605020000000|2020-11-10 14:53:20|1719.5|1719.2|1720|1719.7|1720.4|1720.1|1719.5|1719.2|88
1605020010000|2020-11-10 14:53:30|1720.2|1719.9|1719.6|1719.3|1720.5|1720.2|1719.6|1719.3|65
1605020020000|2020-11-10 14:53:40|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|1718.6|1718.3|150
1605020030000|2020-11-10 14:53:50|1719.3|1719|1718.3|1718|1719.3|1719|1718|1717.7|81
1605020040000|2020-11-10 14:54:00|1718.4|1718.1|1717.5|1717.2|1718.5|1718.2|1717.5|1717.2|107
1605020050000|2020-11-10 14:54:10|1717.4|1717.1|1717.6|1717.3|1717.7|1717.4|1716.5|1716.2|96
1605020060000|2020-11-10 14:54:20|1717.8|1717.5|1717.7|1717.4|1718.5|1718.2|1717.3|1717|75
1605020070000|2020-11-10 14:54:30|1717.8|1717.5|1717.9|1717.6|1718.9|1718.6|1717.7|1717.4|56
1605020080000|2020-11-10 14:54:40|1717.8|1717.5|1717.8|1717.5|1718.1|1717.8|1717.4|1717.1|43
1605020090000|2020-11-10 14:54:50|1717.7|1717.4|1718.1|1717.8|1718.1|1717.8|1717.4|1717.1|58
1605020100000|2020-11-10 14:55:00|1717.9|1717.6|1718.7|1718.4|1718.7|1718.4|1717.4|1717.1|104
1605020110000|2020-11-10 14:55:10|1718.6|1718.3|1718.6|1718.3|1718.6|1718.3|1717.9|1717.6|126
1605020120000|2020-11-10 14:55:20|1718.5|1718.2|1718.7|1718.4|1719|1718.7|1717.9|1717.6|65
1605020130000|2020-11-10 14:55:30|1718.8|1718.5|1718.9|1718.6|1719.4|1719.1|1718.8|1718.5|61
1605020140000|2020-11-10 14:55:40|1719.1|1718.8|1719.3|1719|1719.8|1719.5|1719.1|1718.8|83
1605020150000|2020-11-10 14:55:50|1719.1|1718.8|1719.8|1719.5|1719.8|1719.5|1718.6|1718.3|114
1605020160000|2020-11-10 14:56:00|1720|1719.7|1721.5|1721.2|1721.5|1721.2|1719.6|1719.3|451
1605020170000|2020-11-10 14:56:10|1721.3|1721|1721.4|1721.1|1721.9|1721.6|1721.2|1720.9|138
1605020180000|2020-11-10 14:56:20|1721.6|1721.3|1721.5|1721.2|1721.9|1721.6|1720.9|1720.6|65
1605020190000|2020-11-10 14:56:30|1721.3|1721|1720.9|1720.6|1721.7|1721.4|1720.7|1720.4|83
1605020200000|2020-11-10 14:56:40|1720.8|1720.5|1722.7|1722.4|1722.7|1722.4|1720.5|1720.2|201
1605020210000|2020-11-10 14:56:50|1722.9|1722.6|1722.7|1722.4|1723.2|1722.9|1722.4|1722.1|179
1605020220000|2020-11-10 14:57:00|1723|1722.7|1722.2|1721.9|1723|1722.7|1721.8|1721.5|160
1605020230000|2020-11-10 14:57:10|1722.1|1721.8|1721.6|1721.3|1722.6|1722.3|1721.6|1721.3|51
1605020240000|2020-11-10 14:57:20|1721.4|1721.1|1721.4|1721.1|1722|1721.7|1721.2|1720.9|77
1605020250000|2020-11-10 14:57:30|1721.5|1721.2|1720.8|1720.5|1721.7|1721.4|1720.8|1720.5|53
1605020260000|2020-11-10 14:57:40|1720.9|1720.6|1721.1|1720.8|1721.9|1721.6|1720.7|1720.4|74
1605020270000|2020-11-10 14:57:50|1720.9|1720.6|1721.4|1721.1|1721.4|1721.1|1720.7|1720.4|40
1605020280000|2020-11-10 14:58:00|1721.6|1721.3|1721.1|1720.8|1721.8|1721.5|1720.5|1720.2|52
1605020290000|2020-11-10 14:58:10|1721.2|1720.9|1720.9|1720.6|1721.4|1721.1|1720.4|1720.1|100
1605020300000|2020-11-10 14:58:20|1721|1720.7|1721.4|1721.1|1721.8|1721.5|1721|1720.7|134
1605020310000|2020-11-10 14:58:30|1721.9|1721.6|1722.7|1722.4|1722.7|1722.4|1721.7|1721.4|82
1605020320000|2020-11-10 14:58:40|1722.5|1722.2|1723.4|1723.1|1723.9|1723.6|1722.5|1722.2|119
1605020330000|2020-11-10 14:58:50|1723.2|1722.9|1721.6|1721.3|1723.2|1722.9|1721.6|1721.3|68
1605020340000|2020-11-10 14:59:00|1721.8|1721.5|1720.9|1720.6|1722|1721.7|1720.8|1720.5|90
1605020350000|2020-11-10 14:59:10|1721.1|1720.8|1721.9|1721.6|1722.7|1722.4|1720.9|1720.6|129
1605020360000|2020-11-10 14:59:20|1722.1|1721.8|1723.3|1723|1723.3|1723|1722|1721.7|59
1605020370000|2020-11-10 14:59:30|1723|1722.7|1723.2|1722.9|1723.8|1723.5|1722.8|1722.5|97
1605020380000|2020-11-10 14:59:40|1723.4|1723.1|1724.6|1724.3|1724.6|1724.3|1723.4|1723.1|104
1605020390000|2020-11-10 14:59:50|1724.7|1724.4|1724.6|1724.3|1725.2|1724.9|1724.4|1724.1|68
1605020400000|2020-11-10 15:00:00|1724.5|1724.2|1722.5|1722.2|1724.5|1724.2|1722.1|1721.8|210
1605020410000|2020-11-10 15:00:10|1722.3|1722|1722.6|1722.3|1722.8|1722.5|1721.9|1721.6|89
1605020420000|2020-11-10 15:00:20|1722.7|1722.4|1723.7|1723.4|1724.3|1724|1722.7|1722.4|124
1605020430000|2020-11-10 15:00:30|1723.8|1723.5|1723.3|1723|1724.4|1724.1|1723.3|1723|138
1605020440000|2020-11-10 15:00:40|1723.2|1722.9|1723.7|1723.4|1723.9|1723.6|1723.2|1722.9|189
1605020450000|2020-11-10 15:00:50|1723.4|1723.1|1722.7|1722.4|1723.4|1723.1|1722.4|1722.1|58
1605020460000|2020-11-10 15:01:00|1722.5|1722.2|1722.1|1721.8|1722.5|1722.2|1721.7|1721.4|93
1605020470000|2020-11-10 15:01:10|1721.8|1721.5|1721.7|1721.4|1722.5|1722.2|1721.7|1721.4|56
1605020480000|2020-11-10 15:01:20|1721.3|1721|1721.1|1720.8|1721.5|1721.2|1720.4|1720.1|47
1605020490000|2020-11-10 15:01:30|1721|1720.7|1721.4|1721.1|1721.7|1721.4|1720.9|1720.6|59
1605020500000|2020-11-10 15:01:40|1721.6|1721.3|1722.2|1721.9|1722.6|1722.3|1721.6|1721.3|83
1605020510000|2020-11-10 15:01:50|1722.1|1721.8|1721.7|1721.4|1722.2|1721.9|1721.4|1721.1|45
1605020520000|2020-11-10 15:02:00|1721.6|1721.3|1721.3|1721|1721.7|1721.4|1720.7|1720.4|100
1605020530000|2020-11-10 15:02:10|1721.2|1720.9|1720.2|1719.9|1721.5|1721.2|1720|1719.7|110
1605020540000|2020-11-10 15:02:20|1720.1|1719.8|1719.2|1718.9|1720.4|1720.1|1719.2|1718.9|75
1605020550000|2020-11-10 15:02:30|1719|1718.7|1719.8|1719.5|1720.2|1719.9|1719|1718.7|90
1605020560000|2020-11-10 15:02:40|1720.3|1720|1721.4|1721.1|1721.4|1721.1|1720.1|1719.8|65
1605020570000|2020-11-10 15:02:50|1720.8|1720.5|1721.3|1721|1721.6|1721.3|1720.6|1720.3|84
1605020580000|2020-11-10 15:03:00|1721.7|1721.4|1720.6|1720.3|1722.2|1721.9|1720.5|1720.2|106
1605020590000|2020-11-10 15:03:10|1720.7|1720.4|1720.7|1720.4|1720.9|1720.6|1720.3|1720|37
1605020600000|2020-11-10 15:03:20|1720.3|1720|1720.7|1720.4|1720.7|1720.4|1720|1719.7|52
1605020610000|2020-11-10 15:03:30|1720.6|1720.3|1721.5|1721.2|1721.6|1721.3|1720.3|1720|82
1605020620000|2020-11-10 15:03:40|1721.3|1721|1722.4|1722.1|1722.6|1722.3|1721.3|1721|66
1605020630000|2020-11-10 15:03:50|1722.1|1721.8|1722.4|1722.1|1722.4|1722.1|1721.7|1721.4|48
1605020640000|2020-11-10 15:04:00|1722.5|1722.2|1723|1722.7|1723.4|1723.1|1722.5|1722.2|116
1605020650000|2020-11-10 15:04:10|1723.1|1722.8|1722.6|1722.3|1723.2|1722.9|1722.4|1722.1|56
1605020660000|2020-11-10 15:04:20|1722.4|1722.1|1722.5|1722.2|1723|1722.7|1722.2|1721.9|50
1605020670000|2020-11-10 15:04:30|1722.3|1722|1723|1722.7|1723.1|1722.8|1722.1|1721.8|63
1605020680000|2020-11-10 15:04:40|1722.6|1722.3|1723.5|1723.2|1723.5|1723.2|1722.5|1722.2|98
1605020690000|2020-11-10 15:04:50|1723.8|1723.5|1724|1723.7|1724.3|1724|1723.7|1723.4|109
1605020700000|2020-11-10 15:05:00|1723.9|1723.6|1722.6|1722.3|1723.9|1723.6|1722.6|1722.3|74
1605020710000|2020-11-10 15:05:10|1722.4|1722.1|1722.2|1721.9|1722.4|1722.1|1721.3|1721|62
1605020720000|2020-11-10 15:05:20|1722.3|1722|1721.9|1721.6|1722.4|1722.1|1721.4|1721.1|34
1605020730000|2020-11-10 15:05:30|1722.2|1721.9|1721.7|1721.4|1722.3|1722|1721|1720.7|138
1605020740000|2020-11-10 15:05:40|1721.2|1720.9|1721.6|1721.3|1721.9|1721.6|1721.2|1720.9|53
1605020750000|2020-11-10 15:05:50|1721.5|1721.2|1721.4|1721.1|1721.8|1721.5|1721.3|1721|46
1605020760000|2020-11-10 15:06:00|1721|1720.7|1720.9|1720.6|1721.5|1721.2|1720.6|1720.3|63
1605020770000|2020-11-10 15:06:10|1720.8|1720.5|1720.9|1720.6|1721.3|1721|1720.5|1720.2|59
1605020780000|2020-11-10 15:06:20|1720.8|1720.5|1721.1|1720.8|1721.4|1721.1|1720.5|1720.2|65
1605020790000|2020-11-10 15:06:30|1721.4|1721.1|1722|1721.7|1722.1|1721.8|1721.4|1721.1|90
1605020800000|2020-11-10 15:06:40|1722.3|1722|1723.1|1722.8|1723.1|1722.8|1722.3|1722|60
1605020810000|2020-11-10 15:06:50|1722.8|1722.5|1722.3|1722|1722.9|1722.6|1722.3|1722|45
1605020820000|2020-11-10 15:07:00|1722.1|1721.8|1722.5|1722.2|1722.6|1722.3|1721.9|1721.6|27
1605020830000|2020-11-10 15:07:10|1722.4|1722.1|1722.6|1722.3|1722.8|1722.5|1722|1721.7|47
1605020840000|2020-11-10 15:07:20|1722.9|1722.6|1722.2|1721.9|1722.9|1722.6|1722.2|1721.9|53
1605020850000|2020-11-10 15:07:30|1722.1|1721.8|1722.1|1721.8|1722.4|1722.1|1721.8|1721.5|36
1605020860000|2020-11-10 15:07:40|1721.7|1721.4|1720.7|1720.4|1721.9|1721.6|1720.7|1720.4|47
1605020870000|2020-11-10 15:07:50|1721.1|1720.8|1721.2|1720.9|1721.6|1721.3|1720.8|1720.5|40
1605020880000|2020-11-10 15:08:00|1721.1|1720.8|1721.4|1721.1|1721.5|1721.2|1720.7|1720.4|85
1605020890000|2020-11-10 15:08:10|1722|1721.7|1720.6|1720.3|1722|1721.7|1720.6|1720.3|102
1605020900000|2020-11-10 15:08:20|1720.8|1720.5|1720.9|1720.6|1720.9|1720.6|1720.4|1720.1|54
1605020910000|2020-11-10 15:08:30|1720.7|1720.4|1721.1|1720.8|1721.4|1721.1|1720.2|1719.9|60
1605020920000|2020-11-10 15:08:40|1721.2|1720.9|1721.4|1721.1|1721.4|1721.1|1720.7|1720.4|36
1605020930000|2020-11-10 15:08:50|1721.6|1721.3|1722.1|1721.8|1722.1|1721.8|1721.6|1721.3|85
1605020940000|2020-11-10 15:09:00|1722|1721.7|1722.5|1722.2|1722.6|1722.3|1721.9|1721.6|83
1605020950000|2020-11-10 15:09:10|1722.2|1721.9|1722.5|1722.2|1722.5|1722.2|1722.1|1721.8|16
1605020960000|2020-11-10 15:09:20|1722.6|1722.3|1722.5|1722.2|1723.4|1723.1|1722.5|1722.2|57
1605020970000|2020-11-10 15:09:30|1722.8|1722.5|1723.2|1722.9|1723.4|1723.1|1722.7|1722.4|39
1605020980000|2020-11-10 15:09:40|1723.5|1723.2|1723|1722.7|1723.5|1723.2|1722.4|1722.1|63
1605020990000|2020-11-10 15:09:50|1723.2|1722.9|1723.1|1722.8|1723.5|1723.2|1723|1722.7|48
1605021000000|2020-11-10 15:10:00|1723.4|1723.1|1724.4|1724.1|1724.5|1724.2|1723.4|1723.1|101
1605021010000|2020-11-10 15:10:10|1724.3|1724|1725.1|1724.8|1725.3|1725|1724.3|1724|65
1605021020000|2020-11-10 15:10:20|1725|1724.7|1725.7|1725.4|1725.7|1725.4|1724.8|1724.5|53
1605021030000|2020-11-10 15:10:30|1725.8|1725.5|1725.7|1725.4|1725.9|1725.6|1725.6|1725.3|32
1605021040000|2020-11-10 15:10:40|1725.6|1725.3|1725|1724.7|1725.6|1725.3|1724.8|1724.5|51
1605021050000|2020-11-10 15:10:50|1724.4|1724.1|1724.5|1724.2|1724.7|1724.4|1723.8|1723.5|94
1605021060000|2020-11-10 15:11:00|1724.6|1724.3|1724.3|1724|1724.9|1724.6|1724.1|1723.8|56
1605021070000|2020-11-10 15:11:10|1724.4|1724.1|1722.9|1722.6|1724.4|1724.1|1722.6|1722.3|50
1605021080000|2020-11-10 15:11:20|1723.3|1723|1723.1|1722.8|1723.7|1723.4|1723|1722.7|45
1605021090000|2020-11-10 15:11:30|1722.8|1722.5|1722.1|1721.8|1723.2|1722.9|1721.9|1721.6|56
1605021100000|2020-11-10 15:11:40|1721.6|1721.3|1721.1|1720.8|1721.6|1721.3|1720.9|1720.6|75
1605021110000|2020-11-10 15:11:50|1721|1720.7|1719.7|1719.4|1721.1|1720.8|1719.7|1719.4|57
1605021120000|2020-11-10 15:12:00|1719.9|1719.6|1719.9|1719.6|1720.5|1720.2|1719.8|1719.5|91
1605021130000|2020-11-10 15:12:10|1719.8|1719.5|1720.3|1720|1720.6|1720.3|1719.5|1719.2|62
1605021140000|2020-11-10 15:12:20|1720.4|1720.1|1720.6|1720.3|1720.8|1720.5|1720.3|1720|73
1605021150000|2020-11-10 15:12:30|1720.7|1720.4|1720.9|1720.6|1721|1720.7|1720.3|1720|25
1605021160000|2020-11-10 15:12:40|1721.2|1720.9|1721.8|1721.5|1721.9|1721.6|1721|1720.7|83
1605021170000|2020-11-10 15:12:50|1721.7|1721.4|1720.7|1720.4|1721.7|1721.4|1720.7|1720.4|62
1605021180000|2020-11-10 15:13:00|1721.3|1721|1721.1|1720.8|1722|1721.7|1721.1|1720.8|73
1605021190000|2020-11-10 15:13:10|1721|1720.7|1720.8|1720.5|1721|1720.7|1720.5|1720.2|23
1605021200000|2020-11-10 15:13:20|1720.9|1720.6|1721.1|1720.8|1721.3|1721|1720.7|1720.4|20
1605021210000|2020-11-10 15:13:30|1720.8|1720.5|1721.1|1720.8|1721.3|1721|1720.8|1720.5|27
1605021220000|2020-11-10 15:13:40|1721.2|1720.9|1721.5|1721.2|1721.7|1721.4|1721.1|1720.8|29
1605021230000|2020-11-10 15:13:50|1721.4|1721.1|1721.4|1721.1|1722.3|1722|1721.4|1721.1|73
1605021240000|2020-11-10 15:14:00|1721.5|1721.2|1722.2|1721.9|1722.2|1721.9|1721.4|1721.1|70
1605021250000|2020-11-10 15:14:10|1722|1721.7|1721.6|1721.3|1722|1721.7|1721.3|1721|31
1605021260000|2020-11-10 15:14:20|1721.7|1721.4|1721|1720.7|1721.7|1721.4|1720.9|1720.6|17
1605021270000|2020-11-10 15:14:30|1720.9|1720.6|1720.6|1720.3|1721|1720.7|1720.2|1719.9|82
1605021280000|2020-11-10 15:14:40|1720.8|1720.5|1720.8|1720.5|1721|1720.7|1720.4|1720.1|37
1605021290000|2020-11-10 15:14:50|1720.9|1720.6|1720.4|1720.1|1721|1720.7|1720.3|1720|41
1605021300000|2020-11-10 15:15:00|1720.1|1719.8|1720.8|1720.5|1721|1720.7|1719.8|1719.5|81
1605021310000|2020-11-10 15:15:10|1720.9|1720.6|1720.4|1720.1|1721.8|1721.5|1720.4|1720.1|128
1605021320000|2020-11-10 15:15:20|1720.3|1720|1720.6|1720.3|1720.6|1720.3|1720.1|1719.8|36
1605021330000|2020-11-10 15:15:30|1720.4|1720.1|1719.8|1719.5|1720.4|1720.1|1719.8|1719.5|34
1605021340000|2020-11-10 15:15:40|1719.9|1719.6|1720.1|1719.8|1720.4|1720.1|1719.3|1719|38
1605021350000|2020-11-10 15:15:50|1720|1719.7|1720.7|1720.4|1720.7|1720.4|1719.8|1719.5|36
1605021360000|2020-11-10 15:16:00|1720.5|1720.2|1720.4|1720.1|1720.9|1720.6|1720.2|1719.9|60
1605021370000|2020-11-10 15:16:10|1720.3|1720|1721.5|1721.2|1721.5|1721.2|1720.1|1719.8|143
1605021380000|2020-11-10 15:16:20|1721.7|1721.4|1720.7|1720.4|1721.7|1721.4|1720.7|1720.4|43
1605021390000|2020-11-10 15:16:30|1720.5|1720.2|1719.9|1719.6|1720.5|1720.2|1719.8|1719.5|49
1605021400000|2020-11-10 15:16:40|1719.8|1719.5|1719.6|1719.3|1719.9|1719.6|1719.3|1719|35
1605021410000|2020-11-10 15:16:50|1719.5|1719.2|1720.1|1719.8|1720.5|1720.2|1719.5|1719.2|32
1605021420000|2020-11-10 15:17:00|1719.9|1719.6|1719.4|1719.1|1720.2|1719.9|1719.4|1719.1|46
1605021430000|2020-11-10 15:17:10|1719.6|1719.3|1719.7|1719.4|1719.7|1719.4|1719.2|1718.9|38
1605021440000|2020-11-10 15:17:20|1719.6|1719.3|1719.8|1719.5|1720.2|1719.9|1719.5|1719.2|52
1605021450000|2020-11-10 15:17:30|1719.7|1719.4|1719.7|1719.4|1720|1719.7|1719.5|1719.2|52
1605021460000|2020-11-10 15:17:40|1719.5|1719.2|1719.6|1719.3|1720.1|1719.8|1719.5|1719.2|19
1605021470000|2020-11-10 15:17:50|1719.4|1719.1|1719.3|1719|1719.6|1719.3|1719|1718.7|49
1605021480000|2020-11-10 15:18:00|1719.6|1719.3|1720.4|1720.1|1720.6|1720.3|1719.6|1719.3|111
1605021490000|2020-11-10 15:18:10|1720.3|1720|1719.4|1719.1|1720.3|1720|1719.4|1719.1|41
1605021500000|2020-11-10 15:18:20|1719.3|1719|1719.4|1719.1|1719.4|1719.1|1719|1718.7|41
1605021510000|2020-11-10 15:18:30|1719.3|1719|1719.3|1719|1719.4|1719.1|1719.2|1718.9|30
1605021520000|2020-11-10 15:18:40|1719.2|1718.9|1720|1719.7|1720.3|1720|1719.2|1718.9|58
1605021530000|2020-11-10 15:18:50|1719.9|1719.6|1720.6|1720.3|1720.9|1720.6|1719.6|1719.3|88
1605021540000|2020-11-10 15:19:00|1720.9|1720.6|1721|1720.7|1721.3|1721|1720.7|1720.4|115
1605021550000|2020-11-10 15:19:10|1721.1|1720.8|1721.1|1720.8|1721.7|1721.4|1721|1720.7|107
1605021560000|2020-11-10 15:19:20|1721.2|1720.9|1722.2|1721.9|1722.2|1721.9|1721.2|1720.9|55
1605021570000|2020-11-10 15:19:30|1722|1721.7|1721.4|1721.1|1722|1721.7|1721.4|1721.1|47
1605021580000|2020-11-10 15:19:40|1721.7|1721.4|1721.4|1721.1|1722|1721.7|1721.4|1721.1|19
1605021590000|2020-11-10 15:19:50|1721.3|1721|1721.5|1721.2|1721.7|1721.4|1721.1|1720.8|35
1605021600000|2020-11-10 15:20:00|1721.4|1721.1|1720.7|1720.4|1721.4|1721.1|1720.6|1720.3|88
1605021610000|2020-11-10 15:20:10|1720.9|1720.6|1720.8|1720.5|1721.4|1721.1|1720.8|1720.5|51
1605021620000|2020-11-10 15:20:20|1720.9|1720.6|1720.9|1720.6|1721|1720.7|1720.5|1720.2|54
1605021630000|2020-11-10 15:20:30|1720.8|1720.5|1721.1|1720.8|1721.3|1721|1720.8|1720.5|69
1605021640000|2020-11-10 15:20:40|1721.2|1720.9|1720.6|1720.3|1721.2|1720.9|1720.4|1720.1|58
1605021650000|2020-11-10 15:20:50|1720.5|1720.2|1719.9|1719.6|1721.1|1720.8|1719.9|1719.6|43
1605021660000|2020-11-10 15:21:00|1719.8|1719.5|1719.7|1719.4|1719.8|1719.5|1719.2|1718.9|72
1605021670000|2020-11-10 15:21:10|1719.5|1719.2|1719.1|1718.8|1719.8|1719.5|1718.9|1718.6|102
1605021680000|2020-11-10 15:21:20|1719.2|1718.9|1718.6|1718.3|1719.4|1719.1|1718.4|1718.1|60
1605021690000|2020-11-10 15:21:30|1718.5|1718.2|1719|1718.7|1719|1718.7|1718.3|1718|79
1605021700000|2020-11-10 15:21:40|1718.7|1718.4|1718.1|1717.8|1718.7|1718.4|1717.6|1717.3|97
1605021710000|2020-11-10 15:21:50|1718.2|1717.9|1718.1|1717.8|1718.5|1718.2|1717.9|1717.6|54
1605021720000|2020-11-10 15:22:00|1717.8|1717.5|1716.6|1716.3|1717.8|1717.5|1716.5|1716.2|87
1605021730000|2020-11-10 15:22:10|1716.4|1716.1|1715.2|1714.9|1716.9|1716.6|1715.2|1714.9|127
1605021740000|2020-11-10 15:22:20|1714.9|1714.6|1714.6|1714.3|1715.2|1714.9|1714.6|1714.3|75
1605021750000|2020-11-10 15:22:30|1714.3|1714|1714.1|1713.8|1714.8|1714.5|1714|1713.7|73
1605021760000|2020-11-10 15:22:40|1714|1713.7|1714|1713.7|1714.5|1714.2|1714|1713.7|28
1605021770000|2020-11-10 15:22:50|1713.9|1713.6|1713.9|1713.6|1714|1713.7|1713.4|1713.1|28
1605021780000|2020-11-10 15:23:00|1713.8|1713.5|1714.9|1714.6|1714.9|1714.6|1713.6|1713.3|79
1605021790000|2020-11-10 15:23:10|1714.8|1714.5|1714.4|1714.1|1715|1714.7|1714.4|1714.1|46
1605021800000|2020-11-10 15:23:20|1714.3|1714|1713.9|1713.6|1714.4|1714.1|1713.7|1713.4|116
1605021810000|2020-11-10 15:23:30|1713.8|1713.5|1714|1713.7|1714.3|1714|1713.8|1713.5|671
1605021820000|2020-11-10 15:23:40|1714.1|1713.8|1713.8|1713.5|1714.3|1714|1713.5|1713.2|307
1605021830000|2020-11-10 15:23:50|1713.7|1713.4|1715|1714.7|1715|1714.7|1713.3|1713|238
1605021840000|2020-11-10 15:24:00|1715.4|1715.1|1716.9|1716.6|1717.1|1716.8|1715.4|1715.1|322
1605021850000|2020-11-10 15:24:10|1717|1716.7|1715.7|1715.4|1717|1716.7|1715.7|1715.4|128
1605021860000|2020-11-10 15:24:20|1716|1715.7|1715.6|1715.3|1716.3|1716|1715.6|1715.3|46
1605021870000|2020-11-10 15:24:30|1715.5|1715.2|1715.6|1715.3|1716|1715.7|1715.4|1715.1|40
1605021880000|2020-11-10 15:24:40|1715.5|1715.2|1714.7|1714.4|1715.9|1715.6|1714.7|1714.4|56
1605021890000|2020-11-10 15:24:50|1715|1714.7|1715.6|1715.3|1715.6|1715.3|1715|1714.7|42
1605021900000|2020-11-10 15:25:00|1715.7|1715.4|1716.2|1715.9|1716.7|1716.4|1715.4|1715.1|108
1605021910000|2020-11-10 15:25:10|1716.1|1715.8|1716.6|1716.3|1716.6|1716.3|1716|1715.7|37
1605021920000|2020-11-10 15:25:20|1716.5|1716.2|1715.9|1715.6|1716.8|1716.5|1715.9|1715.6|46
1605021930000|2020-11-10 15:25:30|1716.2|1715.9|1715.7|1715.4|1716.5|1716.2|1715.6|1715.3|32
1605021940000|2020-11-10 15:25:40|1715.9|1715.6|1715.8|1715.5|1716.3|1716|1715.7|1715.4|62
1605021950000|2020-11-10 15:25:50|1715.9|1715.6|1715.4|1715.1|1715.9|1715.6|1715.4|1715.1|14
1605021960000|2020-11-10 15:26:00|1715.2|1714.9|1715.8|1715.5|1716|1715.7|1715.1|1714.8|54
1605021970000|2020-11-10 15:26:10|1715.6|1715.3|1715.7|1715.4|1716|1715.7|1715.6|1715.3|38
1605021980000|2020-11-10 15:26:20|1716|1715.7|1716.3|1716|1716.4|1716.1|1715.9|1715.6|39
1605021990000|2020-11-10 15:26:30|1716.4|1716.1|1715.7|1715.4|1716.5|1716.2|1715.6|1715.3|126
1605022000000|2020-11-10 15:26:40|1715.6|1715.3|1716.2|1715.9|1716.2|1715.9|1715.5|1715.2|83
1605022010000|2020-11-10 15:26:50|1716.4|1716.1|1717.5|1717.2|1717.6|1717.3|1716.3|1716|102
1605022020000|2020-11-10 15:27:00|1717.4|1717.1|1716.9|1716.6|1717.6|1717.3|1716.9|1716.6|38
1605022030000|2020-11-10 15:27:10|1717.2|1716.9|1718.1|1717.8|1718.2|1717.9|1717.1|1716.8|82
1605022040000|2020-11-10 15:27:20|1718.3|1718|1717.9|1717.6|1718.4|1718.1|1717.6|1717.3|80
1605022050000|2020-11-10 15:27:30|1717.4|1717.1|1717.3|1717|1717.5|1717.2|1717.2|1716.9|83
1605022060000|2020-11-10 15:27:40|1717|1716.7|1716.9|1716.6|1717.1|1716.8|1716.7|1716.4|26
1605022070000|2020-11-10 15:27:50|1716.8|1716.5|1716.5|1716.2|1717.2|1716.9|1716.5|1716.2|93
1605022080000|2020-11-10 15:28:00|1716.3|1716|1716.6|1716.3|1716.6|1716.3|1715.8|1715.5|85
1605022090000|2020-11-10 15:28:10|1716.5|1716.2|1717.5|1717.2|1717.5|1717.2|1716.5|1716.2|52
1605022100000|2020-11-10 15:28:20|1717.4|1717.1|1717.2|1716.9|1717.4|1717.1|1717|1716.7|43
1605022110000|2020-11-10 15:28:30|1717|1716.7|1716.7|1716.4|1717|1716.7|1716.6|1716.3|43
1605022120000|2020-11-10 15:28:40|1716.5|1716.2|1717.1|1716.8|1717.1|1716.8|1716.2|1715.9|54
1605022130000|2020-11-10 15:28:50|1717.2|1716.9|1716.3|1716|1717.2|1716.9|1716.3|1716|49
1605022140000|2020-11-10 15:29:00|1716.4|1716.1|1717.9|1717.6|1718.1|1717.8|1716.4|1716.1|93
1605022150000|2020-11-10 15:29:10|1718.1|1717.8|1717.8|1717.5|1718.1|1717.8|1717.5|1717.2|84
1605022160000|2020-11-10 15:29:20|1717.9|1717.6|1717.6|1717.3|1717.9|1717.6|1717.3|1717|59
1605022170000|2020-11-10 15:29:30|1717.8|1717.5|1717.7|1717.4|1717.8|1717.5|1717.5|1717.2|15
1605022180000|2020-11-10 15:29:40|1717.6|1717.3|1717.5|1717.2|1717.6|1717.3|1717.1|1716.8|49
1605022190000|2020-11-10 15:29:50|1717.7|1717.4|1717.7|1717.4|1717.7|1717.4|1717.3|1717|35
1605022200000|2020-11-10 15:30:00|1717.4|1717.1|1717.7|1717.4|1718.1|1717.8|1717.4|1717.1|93
1605022210000|2020-11-10 15:30:10|1717.5|1717.2|1717.2|1716.9|1717.6|1717.3|1717.1|1716.8|65
1605022220000|2020-11-10 15:30:20|1717.3|1717|1716.7|1716.4|1717.6|1717.3|1716.5|1716.2|72
1605022230000|2020-11-10 15:30:30|1716.6|1716.3|1716.8|1716.5|1716.9|1716.6|1716.5|1716.2|57
1605022240000|2020-11-10 15:30:40|1716.7|1716.4|1715.7|1715.4|1716.7|1716.4|1715.3|1715|50
1605022250000|2020-11-10 15:30:50|1715.8|1715.5|1715.3|1715|1716|1715.7|1715.3|1715|32
1605022260000|2020-11-10 15:31:00|1715.7|1715.4|1715.7|1715.4|1715.9|1715.6|1715.2|1714.9|70
1605022270000|2020-11-10 15:31:10|1715.8|1715.5|1714.9|1714.6|1715.9|1715.6|1714.7|1714.4|67
1605022280000|2020-11-10 15:31:20|1714.8|1714.5|1714.7|1714.4|1715|1714.7|1714.4|1714.1|41
1605022290000|2020-11-10 15:31:30|1714.6|1714.3|1714.1|1713.8|1714.7|1714.4|1714.1|1713.8|98
1605022300000|2020-11-10 15:31:40|1714.4|1714.1|1714.3|1714|1714.4|1714.1|1713.9|1713.6|89
1605022310000|2020-11-10 15:31:50|1714.2|1713.9|1714.3|1714|1714.5|1714.2|1714|1713.7|296
1605022320000|2020-11-10 15:32:00|1714.1|1713.8|1713.8|1713.5|1714.1|1713.8|1713.5|1713.2|180
1605022330000|2020-11-10 15:32:10|1713.9|1713.6|1714.1|1713.8|1714.1|1713.8|1713.4|1713.1|125
1605022340000|2020-11-10 15:32:20|1714.3|1714|1715|1714.7|1715.5|1715.2|1714.3|1714|308
1605022350000|2020-11-10 15:32:30|1714.9|1714.6|1714.9|1714.6|1715.4|1715.1|1714.7|1714.4|69
1605022360000|2020-11-10 15:32:40|1714.8|1714.5|1714.5|1714.2|1714.9|1714.6|1714.1|1713.8|65
1605022370000|2020-11-10 15:32:50|1714.4|1714.1|1714|1713.7|1714.4|1714.1|1713.7|1713.4|59
1605022380000|2020-11-10 15:33:00|1713.7|1713.4|1713.9|1713.6|1713.9|1713.6|1713.4|1713.1|51
1605022390000|2020-11-10 15:33:10|1714.2|1713.9|1714.5|1714.2|1715.1|1714.8|1714.2|1713.9|74
1605022400000|2020-11-10 15:33:20|1714.3|1714|1714.3|1714|1714.5|1714.2|1714|1713.7|45
1605022410000|2020-11-10 15:33:30|1714.2|1713.9|1714.4|1714.1|1714.5|1714.2|1714.1|1713.8|19
1605022420000|2020-11-10 15:33:40|1714.5|1714.2|1714|1713.7|1714.7|1714.4|1713.7|1713.4|89
1605022430000|2020-11-10 15:33:50|1713.8|1713.5|1714.4|1714.1|1714.5|1714.2|1713.8|1713.5|34
1605022440000|2020-11-10 15:34:00|1714.6|1714.3|1714.2|1713.9|1714.7|1714.4|1713.8|1713.5|40
1605022450000|2020-11-10 15:34:10|1714|1713.7|1713.9|1713.6|1714.1|1713.8|1713.7|1713.4|53
1605022460000|2020-11-10 15:34:20|1714|1713.7|1713.9|1713.6|1714.3|1714|1713.8|1713.5|46
1605022470000|2020-11-10 15:34:30|1714.2|1713.9|1716|1715.7|1716|1715.7|1714.2|1713.9|120
1605022480000|2020-11-10 15:34:40|1715.9|1715.6|1715.6|1715.3|1716.2|1715.9|1715.5|1715.2|56
1605022490000|2020-11-10 15:34:50|1715.5|1715.2|1714.9|1714.6|1715.6|1715.3|1714.9|1714.6|20
1605022500000|2020-11-10 15:35:00|1715|1714.7|1715.2|1714.9|1715.2|1714.9|1714.6|1714.3|121
1605022510000|2020-11-10 15:35:10|1715.1|1714.8|1714.9|1714.6|1715.1|1714.8|1714.6|1714.3|51
1605022520000|2020-11-10 15:35:20|1714.8|1714.5|1715.2|1714.9|1715.8|1715.5|1714.7|1714.4|105
1605022530000|2020-11-10 15:35:30|1715|1714.7|1714.7|1714.4|1715|1714.7|1714.6|1714.3|98
1605022540000|2020-11-10 15:35:40|1714.6|1714.3|1713.6|1713.3|1714.7|1714.4|1713.6|1713.3|108
1605022550000|2020-11-10 15:35:50|1713.5|1713.2|1713.4|1713.1|1713.8|1713.5|1713.1|1712.8|24
1605022560000|2020-11-10 15:36:00|1713.2|1712.9|1713.2|1712.9|1713.4|1713.1|1713|1712.7|48
1605022570000|2020-11-10 15:36:10|1713.3|1713|1713.4|1713.1|1713.4|1713.1|1713|1712.7|35
1605022580000|2020-11-10 15:36:20|1713.1|1712.8|1713.3|1713|1713.3|1713|1712.8|1712.5|46
1605022590000|2020-11-10 15:36:30|1713.2|1712.9|1713.3|1713|1714|1713.7|1713.2|1712.9|51
1605022600000|2020-11-10 15:36:40|1713|1712.7|1713|1712.7|1713.7|1713.4|1713|1712.7|62
1605022610000|2020-11-10 15:36:50|1713.1|1712.8|1713|1712.7|1713.4|1713.1|1712.8|1712.5|134
1605022620000|2020-11-10 15:37:00|1712.8|1712.5|1713|1712.7|1713.1|1712.8|1712.8|1712.5|72
1605022630000|2020-11-10 15:37:10|1713.1|1712.8|1712.8|1712.5|1713.3|1713|1712.6|1712.3|104
1605022640000|2020-11-10 15:37:20|1712.6|1712.3|1712.8|1712.5|1712.8|1712.5|1712.6|1712.3|124
1605022650000|2020-11-10 15:37:30|1712.6|1712.3|1712.7|1712.4|1713.3|1713|1712.6|1712.3|134
1605022660000|2020-11-10 15:37:40|1712.6|1712.3|1711.5|1711.2|1713.1|1712.8|1711.4|1711.1|109
1605022670000|2020-11-10 15:37:50|1711.4|1711.1|1711.7|1711.4|1711.9|1711.6|1711.1|1710.8|206
1605022680000|2020-11-10 15:38:00|1711.6|1711.3|1711.5|1711.2|1711.9|1711.6|1711.4|1711.1|33
1605022690000|2020-11-10 15:38:10|1711.6|1711.3|1711.3|1711|1711.6|1711.3|1711.1|1710.8|169
1605022700000|2020-11-10 15:38:20|1711.4|1711.1|1711.2|1710.9|1711.4|1711.1|1711.1|1710.8|69
1605022710000|2020-11-10 15:38:30|1711|1710.7|1710.8|1710.5|1711.1|1710.8|1710.7|1710.4|120
1605022720000|2020-11-10 15:38:40|1710.6|1710.3|1709.7|1709.4|1710.8|1710.5|1709.7|1709.4|73
1605022730000|2020-11-10 15:38:50|1709.9|1709.6|1709.7|1709.4|1710|1709.7|1709.5|1709.2|70
1605022740000|2020-11-10 15:39:00|1709.9|1709.6|1710|1709.7|1710.4|1710.1|1709.6|1709.3|108
1605022750000|2020-11-10 15:39:10|1710.1|1709.8|1711|1710.7|1711.1|1710.8|1710.1|1709.8|94
1605022760000|2020-11-10 15:39:20|1710.9|1710.6|1709.9|1709.6|1710.9|1710.6|1709.7|1709.4|72
1605022770000|2020-11-10 15:39:30|1709.8|1709.5|1709.6|1709.3|1709.8|1709.5|1709.5|1709.2|112
1605022780000|2020-11-10 15:39:40|1709.7|1709.4|1709.5|1709.2|1709.8|1709.5|1708.5|1708.2|161
1605022790000|2020-11-10 15:39:50|1709.6|1709.3|1709.1|1708.8|1709.8|1709.5|1709.1|1708.8|65
1605022800000|2020-11-10 15:40:00|1709|1708.7|1709.7|1709.4|1709.7|1709.4|1709|1708.7|68
1605022810000|2020-11-10 15:40:10|1709.8|1709.5|1709.7|1709.4|1709.8|1709.5|1709.3|1709|42
1605022820000|2020-11-10 15:40:20|1709.8|1709.5|1710.6|1710.3|1710.6|1710.3|1709.8|1709.5|69
1605022830000|2020-11-10 15:40:30|1710.5|1710.2|1710.4|1710.1|1710.8|1710.5|1710|1709.7|37
1605022840000|2020-11-10 15:40:40|1710.2|1709.9|1710.2|1709.9|1710.5|1710.2|1709.7|1709.4|138
1605022850000|2020-11-10 15:40:50|1710.4|1710.1|1709.4|1709.1|1710.8|1710.5|1709.4|1709.1|225
1605022860000|2020-11-10 15:41:00|1709.3|1709|1708.9|1708.6|1709.7|1709.4|1708.9|1708.6|76
1605022870000|2020-11-10 15:41:10|1709.1|1708.8|1709.2|1708.9|1709.9|1709.6|1709.1|1708.8|73
1605022880000|2020-11-10 15:41:20|1709.1|1708.8|1708.7|1708.4|1709.2|1708.9|1708.7|1708.4|74
1605022890000|2020-11-10 15:41:30|1708.8|1708.5|1708.8|1708.5|1709.2|1708.9|1708.7|1708.4|48
1605022900000|2020-11-10 15:41:40|1708.9|1708.6|1707.9|1707.6|1709|1708.7|1707.7|1707.4|117
1605022910000|2020-11-10 15:41:50|1707.8|1707.5|1707.6|1707.3|1707.9|1707.6|1707.6|1707.3|90
1605022920000|2020-11-10 15:42:00|1707.5|1707.2|1707.9|1707.6|1708.1|1707.8|1707.2|1706.9|91
1605022930000|2020-11-10 15:42:10|1707.8|1707.5|1707.3|1707|1707.8|1707.5|1707.2|1706.9|90
1605022940000|2020-11-10 15:42:20|1707.2|1706.9|1707.3|1707|1707.3|1707|1706.9|1706.6|70
1605022950000|2020-11-10 15:42:30|1707.4|1707.1|1707.4|1707.1|1707.9|1707.6|1707.4|1707.1|35
1605022960000|2020-11-10 15:42:40|1707.3|1707|1707.3|1707|1707.3|1707|1706.9|1706.6|34
1605022970000|2020-11-10 15:42:50|1707.2|1706.9|1707.6|1707.3|1707.8|1707.5|1707.1|1706.8|91
1605022980000|2020-11-10 15:43:00|1707.4|1707.1|1707.5|1707.2|1707.7|1707.4|1707.1|1706.8|58
1605022990000|2020-11-10 15:43:10|1707.4|1707.1|1707.6|1707.3|1707.7|1707.4|1707.1|1706.8|72
1605023000000|2020-11-10 15:43:20|1707.5|1707.2|1707.1|1706.8|1707.8|1707.5|1707.1|1706.8|73
1605023010000|2020-11-10 15:43:30|1706.9|1706.6|1706.2|1705.9|1706.9|1706.6|1705.9|1705.6|78
1605023020000|2020-11-10 15:43:40|1706.4|1706.1|1705.6|1705.3|1706.4|1706.1|1705.4|1705.1|116
1605023030000|2020-11-10 15:43:50|1705.8|1705.5|1705.6|1705.3|1706|1705.7|1705.4|1705.1|41
1605023040000|2020-11-10 15:44:00|1705.5|1705.2|1705.4|1705.1|1705.7|1705.4|1704.8|1704.5|122
1605023050000|2020-11-10 15:44:10|1705.3|1705|1706.2|1705.9|1706.2|1705.9|1705.3|1705|75
1605023060000|2020-11-10 15:44:20|1706.3|1706|1706.3|1706|1706.8|1706.5|1706|1705.7|81
1605023070000|2020-11-10 15:44:30|1706.5|1706.2|1707.8|1707.5|1707.8|1707.5|1706.5|1706.2|55
1605023080000|2020-11-10 15:44:40|1707.9|1707.6|1707.5|1707.2|1708.3|1708|1707.3|1707|56
1605023090000|2020-11-10 15:44:50|1707.3|1707|1708.1|1707.8|1708.1|1707.8|1707.3|1707|59
1605023100000|2020-11-10 15:45:00|1707.7|1707.4|1707.4|1707.1|1708.4|1708.1|1707.4|1707.1|133
1605023110000|2020-11-10 15:45:10|1707.5|1707.2|1708.1|1707.8|1708.2|1707.9|1707.5|1707.2|80
1605023120000|2020-11-10 15:45:20|1708.2|1707.9|1709.5|1709.2|1709.5|1709.2|1708.2|1707.9|152
1605023130000|2020-11-10 15:45:30|1709.3|1709|1709.1|1708.8|1709.6|1709.3|1708.9|1708.6|84
1605023140000|2020-11-10 15:45:40|1708.6|1708.3|1708.4|1708.1|1708.6|1708.3|1708|1707.7|166
1605023150000|2020-11-10 15:45:50|1708.6|1708.3|1708|1707.7|1708.7|1708.4|1708|1707.7|90
1605023160000|2020-11-10 15:46:00|1708.4|1708.1|1708.6|1708.3|1708.6|1708.3|1708.1|1707.8|44
1605023170000|2020-11-10 15:46:10|1708.5|1708.2|1708.1|1707.8|1708.5|1708.2|1708|1707.7|132
1605023180000|2020-11-10 15:46:20|1708.4|1708.1|1707.3|1707|1708.4|1708.1|1706.9|1706.6|151
1605023190000|2020-11-10 15:46:30|1707.6|1707.3|1707.4|1707.1|1707.7|1707.4|1707.2|1706.9|54
1605023200000|2020-11-10 15:46:40|1707.5|1707.2|1707.4|1707.1|1707.8|1707.5|1707.2|1706.9|54
1605023210000|2020-11-10 15:46:50|1707.5|1707.2|1707.7|1707.4|1707.8|1707.5|1707|1706.7|44
1605023220000|2020-11-10 15:47:00|1707.3|1707|1707.5|1707.2|1707.5|1707.2|1706.7|1706.4|50
1605023230000|2020-11-10 15:47:10|1707.6|1707.3|1707.8|1707.5|1707.8|1707.5|1707.4|1707.1|37
1605023240000|2020-11-10 15:47:20|1707.7|1707.4|1707.5|1707.2|1707.8|1707.5|1707.4|1707.1|55
1605023250000|2020-11-10 15:47:30|1707.8|1707.5|1707.5|1707.2|1707.8|1707.5|1707|1706.7|26
1605023260000|2020-11-10 15:47:40|1707.6|1707.3|1706.9|1706.6|1707.6|1707.3|1706.8|1706.5|40
1605023270000|2020-11-10 15:47:50|1707|1706.7|1707.9|1707.6|1707.9|1707.6|1706.7|1706.4|48
1605023280000|2020-11-10 15:48:00|1708.2|1707.9|1707.8|1707.5|1708.5|1708.2|1707.8|1707.5|131
1605023290000|2020-11-10 15:48:10|1708|1707.7|1706.8|1706.5|1708|1707.7|1706.8|1706.5|34
1605023300000|2020-11-10 15:48:20|1706.7|1706.4|1706.3|1706|1706.8|1706.5|1706.1|1705.8|43
1605023310000|2020-11-10 15:48:30|1706.4|1706.1|1707.3|1707|1707.3|1707|1706.4|1706.1|43
1605023320000|2020-11-10 15:48:40|1707.5|1707.2|1707.7|1707.4|1707.7|1707.4|1707.3|1707|38
1605023330000|2020-11-10 15:48:50|1707.6|1707.3|1708.4|1708.1|1708.6|1708.3|1707.6|1707.3|74
1605023340000|2020-11-10 15:49:00|1708.6|1708.3|1708.8|1708.5|1709|1708.7|1708.6|1708.3|36
1605023350000|2020-11-10 15:49:10|1709|1708.7|1708.6|1708.3|1709|1708.7|1708.5|1708.2|59
1605023360000|2020-11-10 15:49:20|1708.7|1708.4|1708.4|1708.1|1709.1|1708.8|1708.4|1708.1|62
1605023370000|2020-11-10 15:49:30|1708.3|1708|1708.1|1707.8|1708.3|1708|1707.9|1707.6|55
1605023380000|2020-11-10 15:49:40|1708.3|1708|1708.3|1708|1708.7|1708.4|1708.2|1707.9|64
1605023390000|2020-11-10 15:49:50|1708.4|1708.1|1708.7|1708.4|1708.7|1708.4|1708.1|1707.8|43
1605023400000|2020-11-10 15:50:00|1708.6|1708.3|1707.6|1707.3|1708.6|1708.3|1707.2|1706.9|87
1605023410000|2020-11-10 15:50:10|1707.7|1707.4|1707.7|1707.4|1707.9|1707.6|1707.2|1706.9|42
1605023420000|2020-11-10 15:50:20|1707.6|1707.3|1708.1|1707.8|1708.2|1707.9|1707.6|1707.3|47
1605023430000|2020-11-10 15:50:30|1708.3|1708|1709.2|1708.9|1709.4|1709.1|1708.2|1707.9|138
1605023440000|2020-11-10 15:50:40|1709.3|1709|1708.9|1708.6|1709.3|1709|1708.3|1708|71
1605023450000|2020-11-10 15:50:50|1708.7|1708.4|1708.8|1708.5|1708.8|1708.5|1708.3|1708|57
1605023460000|2020-11-10 15:51:00|1708.7|1708.4|1708.5|1708.2|1708.7|1708.4|1708.1|1707.8|134
1605023470000|2020-11-10 15:51:10|1708.6|1708.3|1708.9|1708.6|1709|1708.7|1708.6|1708.3|54
1605023480000|2020-11-10 15:51:20|1709|1708.7|1709.4|1709.1|1709.4|1709.1|1708.8|1708.5|75
1605023490000|2020-11-10 15:51:30|1709.6|1709.3|1709.5|1709.2|1709.8|1709.5|1709.4|1709.1|110
1605023500000|2020-11-10 15:51:40|1709.6|1709.3|1709.8|1709.5|1709.9|1709.6|1709.6|1709.3|58
1605023510000|2020-11-10 15:51:50|1709.7|1709.4|1710.3|1710|1710.7|1710.4|1709.6|1709.3|97
1605023520000|2020-11-10 15:52:00|1710.1|1709.8|1709.7|1709.4|1710.3|1710|1709.7|1709.4|102
1605023530000|2020-11-10 15:52:10|1709.5|1709.2|1709.4|1709.1|1710|1709.7|1709.2|1708.9|57
1605023540000|2020-11-10 15:52:20|1709.2|1708.9|1709.1|1708.8|1709.2|1708.9|1708.7|1708.4|37
1605023550000|2020-11-10 15:52:30|1709|1708.7|1708.6|1708.3|1709|1708.7|1708.2|1707.9|77
1605023560000|2020-11-10 15:52:40|1708.5|1708.2|1708.2|1707.9|1708.9|1708.6|1708.2|1707.9|32
1605023570000|2020-11-10 15:52:50|1707.9|1707.6|1708.5|1708.2|1708.5|1708.2|1707.9|1707.6|38
1605023580000|2020-11-10 15:53:00|1708.6|1708.3|1709.5|1709.2|1709.5|1709.2|1708.4|1708.1|99
1605023590000|2020-11-10 15:53:10|1709.6|1709.3|1709.5|1709.2|1709.7|1709.4|1709.3|1709|47
1605023600000|2020-11-10 15:53:20|1709.6|1709.3|1709.8|1709.5|1710|1709.7|1709.6|1709.3|119
1605023610000|2020-11-10 15:53:30|1710.1|1709.8|1710.3|1710|1710.3|1710|1709.7|1709.4|183
1605023620000|2020-11-10 15:53:40|1710.2|1709.9|1710|1709.7|1710.4|1710.1|1710|1709.7|57
1605023630000|2020-11-10 15:53:50|1710.1|1709.8|1709.4|1709.1|1710.2|1709.9|1709.2|1708.9|58
1605023640000|2020-11-10 15:54:00|1709.2|1708.9|1709|1708.7|1709.6|1709.3|1708.9|1708.6|51
1605023650000|2020-11-10 15:54:10|1708.9|1708.6|1709.1|1708.8|1709.1|1708.8|1708.4|1708.1|21
1605023660000|2020-11-10 15:54:20|1709|1708.7|1709|1708.7|1709.4|1709.1|1708.9|1708.6|31
1605023670000|2020-11-10 15:54:30|1709.1|1708.8|1709|1708.7|1709.2|1708.9|1708.5|1708.2|35
1605023680000|2020-11-10 15:54:40|1709.1|1708.8|1709.8|1709.5|1709.9|1709.6|1708.9|1708.6|61
1605023690000|2020-11-10 15:54:50|1709.5|1709.2|1709.9|1709.6|1710|1709.7|1709.2|1708.9|52
1605023700000|2020-11-10 15:55:00|1709.8|1709.5|1710.9|1710.6|1710.9|1710.6|1709.5|1709.2|86
1605023710000|2020-11-10 15:55:10|1711.2|1710.9|1710.3|1710|1711.6|1711.3|1710.3|1710|71
1605023720000|2020-11-10 15:55:20|1710.2|1709.9|1710.2|1709.9|1710.3|1710|1710|1709.7|15
1605023730000|2020-11-10 15:55:30|1710|1709.7|1710.4|1710.1|1710.6|1710.3|1710|1709.7|29
1605023740000|2020-11-10 15:55:40|1710.5|1710.2|1710|1709.7|1710.5|1710.2|1709.8|1709.5|21
1605023750000|2020-11-10 15:55:50|1710.1|1709.8|1711|1710.7|1711.4|1711.1|1710.1|1709.8|76
1605023760000|2020-11-10 15:56:00|1711.1|1710.8|1710.9|1710.6|1711.2|1710.9|1710.8|1710.5|22
1605023770000|2020-11-10 15:56:10|1710.8|1710.5|1711.3|1711|1711.3|1711|1710.7|1710.4|44
1605023780000|2020-11-10 15:56:20|1711.5|1711.2|1711.2|1710.9|1711.6|1711.3|1711|1710.7|28
1605023790000|2020-11-10 15:56:30|1711.3|1711|1710.5|1710.2|1711.3|1711|1710.4|1710.1|23
1605023800000|2020-11-10 15:56:40|1710.6|1710.3|1710.6|1710.3|1710.9|1710.6|1710.5|1710.2|28
1605023810000|2020-11-10 15:56:50|1710.7|1710.4|1711.8|1711.5|1711.9|1711.6|1710.7|1710.4|54
1605023820000|2020-11-10 15:57:00|1711.7|1711.4|1712|1711.7|1712|1711.7|1711.3|1711|56
1605023830000|2020-11-10 15:57:10|1711.9|1711.6|1712.2|1711.9|1712.5|1712.2|1711.8|1711.5|106
1605023840000|2020-11-10 15:57:20|1712|1711.7|1711.6|1711.3|1712|1711.7|1711.2|1710.9|45
1605023850000|2020-11-10 15:57:30|1711.7|1711.4|1711.5|1711.2|1711.9|1711.6|1711.3|1711|37
1605023860000|2020-11-10 15:57:40|1711.7|1711.4|1711.8|1711.5|1711.9|1711.6|1711.5|1711.2|12
1605023870000|2020-11-10 15:57:50|1711.7|1711.4|1710.8|1710.5|1711.7|1711.4|1710.8|1710.5|28
1605023880000|2020-11-10 15:58:00|1711.2|1710.9|1711.5|1711.2|1711.6|1711.3|1711.1|1710.8|35
1605023890000|2020-11-10 15:58:10|1711.6|1711.3|1712|1711.7|1712.1|1711.8|1711.6|1711.3|30
1605023900000|2020-11-10 15:58:20|1712.2|1711.9|1713.2|1712.9|1713.3|1713|1712.2|1711.9|98
1605023910000|2020-11-10 15:58:30|1713.4|1713.1|1713.1|1712.8|1713.4|1713.1|1712.9|1712.6|59
1605023920000|2020-11-10 15:58:40|1713.2|1712.9|1712.8|1712.5|1713.3|1713|1712.6|1712.3|24
1605023930000|2020-11-10 15:58:50|1712.5|1712.2|1713.4|1713.1|1713.5|1713.2|1712.5|1712.2|43
1605023940000|2020-11-10 15:59:00|1713.3|1713|1713.4|1713.1|1713.6|1713.3|1713.1|1712.8|52
1605023950000|2020-11-10 15:59:10|1713.3|1713|1712.6|1712.3|1713.4|1713.1|1712.5|1712.2|110
1605023960000|2020-11-10 15:59:20|1712.7|1712.4|1712.5|1712.2|1712.7|1712.4|1712.2|1711.9|55
1605023970000|2020-11-10 15:59:30|1712.3|1712|1711.6|1711.3|1712.3|1712|1711.6|1711.3|319
1605023980000|2020-11-10 15:59:40|1711.7|1711.4|1711.5|1711.2|1711.7|1711.4|1711.4|1711.1|75
1605023990000|2020-11-10 15:59:50|1711.6|1711.3|1711.2|1710.9|1711.7|1711.4|1711.1|1710.8|172
1605024000000|2020-11-10 16:00:00|1711|1710.7|1711.9|1711.6|1711.9|1711.6|1711|1710.7|152
1605024010000|2020-11-10 16:00:10|1711.7|1711.4|1712.5|1712.2|1712.5|1712.2|1711.5|1711.2|76
1605024020000|2020-11-10 16:00:20|1712.3|1712|1713.6|1713.3|1713.6|1713.3|1712.3|1712|154
1605024030000|2020-11-10 16:00:30|1713.7|1713.4|1713.9|1713.6|1714|1713.7|1713.6|1713.3|85
1605024040000|2020-11-10 16:00:40|1714|1713.7|1713.7|1713.4|1714|1713.7|1713.5|1713.2|106
1605024050000|2020-11-10 16:00:50|1713.6|1713.3|1714.1|1713.8|1714.1|1713.8|1713.6|1713.3|59
1605024060000|2020-11-10 16:01:00|1714.2|1713.9|1714.5|1714.2|1715.1|1714.8|1714.1|1713.8|112
1605024070000|2020-11-10 16:01:10|1714.3|1714|1714|1713.7|1714.5|1714.2|1713.8|1713.5|44
1605024080000|2020-11-10 16:01:20|1714.1|1713.8|1715.2|1714.9|1715.2|1714.9|1714.1|1713.8|218
1605024090000|2020-11-10 16:01:30|1715.3|1715|1715.3|1715|1715.6|1715.3|1714.9|1714.6|134
1605024100000|2020-11-10 16:01:40|1715.4|1715.1|1715.3|1715|1716.1|1715.8|1715.3|1715|112
1605024110000|2020-11-10 16:01:50|1715.2|1714.9|1714.3|1714|1715.2|1714.9|1714.1|1713.8|62
1605024120000|2020-11-10 16:02:00|1714.4|1714.1|1714.8|1714.5|1714.8|1714.5|1714.4|1714.1|54
1605024130000|2020-11-10 16:02:10|1715.1|1714.8|1715.4|1715.1|1715.4|1715.1|1715|1714.7|29
1605024140000|2020-11-10 16:02:20|1715.5|1715.2|1714.9|1714.6|1715.5|1715.2|1714.8|1714.5|41
1605024150000|2020-11-10 16:02:30|1714.8|1714.5|1715|1714.7|1715.1|1714.8|1714.6|1714.3|67
1605024160000|2020-11-10 16:02:40|1714.9|1714.6|1715|1714.7|1715.2|1714.9|1714.9|1714.6|26
1605024170000|2020-11-10 16:02:50|1714.9|1714.6|1715.1|1714.8|1715.1|1714.8|1714.6|1714.3|54
1605024180000|2020-11-10 16:03:00|1715.2|1714.9|1715.7|1715.4|1716.2|1715.9|1715.2|1714.9|103
1605024190000|2020-11-10 16:03:10|1715.6|1715.3|1715.9|1715.6|1715.9|1715.6|1715.4|1715.1|79
1605024200000|2020-11-10 16:03:20|1716|1715.7|1716.5|1716.2|1716.5|1716.2|1715.8|1715.5|73
1605024210000|2020-11-10 16:03:30|1716.4|1716.1|1717.3|1717|1717.4|1717.1|1716.3|1716|136
1605024220000|2020-11-10 16:03:40|1717.4|1717.1|1717.8|1717.5|1717.9|1717.6|1717.4|1717.1|93
1605024230000|2020-11-10 16:03:50|1717.7|1717.4|1717.6|1717.3|1717.7|1717.4|1717|1716.7|58
1605024240000|2020-11-10 16:04:00|1717.7|1717.4|1718.2|1717.9|1718.2|1717.9|1717.7|1717.4|84
1605024250000|2020-11-10 16:04:10|1718.3|1718|1718.7|1718.4|1718.7|1718.4|1718.2|1717.9|100
1605024260000|2020-11-10 16:04:20|1718.5|1718.2|1718.3|1718|1718.5|1718.2|1717.8|1717.5|33
1605024270000|2020-11-10 16:04:30|1718.2|1717.9|1717.9|1717.6|1718.5|1718.2|1717.9|1717.6|34
1605024280000|2020-11-10 16:04:40|1718|1717.7|1718.9|1718.6|1718.9|1718.6|1718|1717.7|47
1605024290000|2020-11-10 16:04:50|1718.8|1718.5|1719.1|1718.8|1719.2|1718.9|1718.6|1718.3|59
1605024300000|2020-11-10 16:05:00|1719.2|1718.9|1718.6|1718.3|1719.2|1718.9|1718.6|1718.3|161
1605024310000|2020-11-10 16:05:10|1719|1718.7|1719.3|1719|1719.3|1719|1718.9|1718.6|27
1605024320000|2020-11-10 16:05:20|1719.2|1718.9|1719.2|1718.9|1719.4|1719.1|1719.2|1718.9|21
1605024330000|2020-11-10 16:05:30|1719|1718.7|1718.9|1718.6|1719.2|1718.9|1718.8|1718.5|54
1605024340000|2020-11-10 16:05:40|1719|1718.7|1719|1718.7|1719|1718.7|1718.7|1718.4|31
1605024350000|2020-11-10 16:05:50|1718.8|1718.5|1719.8|1719.5|1719.8|1719.5|1718.8|1718.5|85
1605024360000|2020-11-10 16:06:00|1719.6|1719.3|1720.4|1720.1|1721|1720.7|1719.6|1719.3|91
1605024370000|2020-11-10 16:06:10|1720.3|1720|1720.3|1720|1720.9|1720.6|1720.3|1720|60
1605024380000|2020-11-10 16:06:20|1720.5|1720.2|1720.6|1720.3|1720.6|1720.3|1720.3|1720|21
1605024390000|2020-11-10 16:06:30|1720.7|1720.4|1720.7|1720.4|1720.8|1720.5|1720.6|1720.3|93
1605024400000|2020-11-10 16:06:40|1720.9|1720.6|1721.8|1721.5|1721.8|1721.5|1720.8|1720.5|103
1605024410000|2020-11-10 16:06:50|1721.7|1721.4|1720.7|1720.4|1721.7|1721.4|1720.7|1720.4|65
1605024420000|2020-11-10 16:07:00|1720.8|1720.5|1721.2|1720.9|1721.2|1720.9|1720.7|1720.4|50
1605024430000|2020-11-10 16:07:10|1721.1|1720.8|1721|1720.7|1721.2|1720.9|1721|1720.7|49
1605024440000|2020-11-10 16:07:20|1720.9|1720.6|1720.8|1720.5|1721|1720.7|1720.6|1720.3|62
1605024450000|2020-11-10 16:07:30|1720.7|1720.4|1720.3|1720|1720.7|1720.4|1720.2|1719.9|103
1605024460000|2020-11-10 16:07:40|1720.5|1720.2|1720.1|1719.8|1720.6|1720.3|1720.1|1719.8|58
1605024470000|2020-11-10 16:07:50|1720|1719.7|1719.9|1719.6|1720|1719.7|1719.7|1719.4|47
1605024480000|2020-11-10 16:08:00|1720|1719.7|1720.1|1719.8|1720.2|1719.9|1719.8|1719.5|41
1605024490000|2020-11-10 16:08:10|1720.2|1719.9|1719.5|1719.2|1720.2|1719.9|1719.5|1719.2|74
1605024500000|2020-11-10 16:08:20|1719.6|1719.3|1719.6|1719.3|1719.8|1719.5|1719.1|1718.8|56
1605024510000|2020-11-10 16:08:30|1719.5|1719.2|1719.8|1719.5|1720|1719.7|1719.4|1719.1|41
1605024520000|2020-11-10 16:08:40|1719.7|1719.4|1720.4|1720.1|1720.4|1720.1|1719.7|1719.4|66
1605024530000|2020-11-10 16:08:50|1720.5|1720.2|1720.4|1720.1|1720.5|1720.2|1720.3|1720|36
1605024540000|2020-11-10 16:09:00|1720.3|1720|1720.7|1720.4|1721|1720.7|1720.3|1720|89
1605024550000|2020-11-10 16:09:10|1720.8|1720.5|1721.2|1720.9|1721.2|1720.9|1720.6|1720.3|28
1605024560000|2020-11-10 16:09:20|1721.1|1720.8|1721.7|1721.4|1721.7|1721.4|1721|1720.7|49
1605024570000|2020-11-10 16:09:30|1721.6|1721.3|1721.2|1720.9|1721.6|1721.3|1721|1720.7|22
1605024580000|2020-11-10 16:09:40|1721.3|1721|1720.8|1720.5|1721.4|1721.1|1720.8|1720.5|34
1605024590000|2020-11-10 16:09:50|1720.6|1720.3|1720.5|1720.2|1720.7|1720.4|1720.5|1720.2|41
1605024600000|2020-11-10 16:10:00|1720.3|1720|1722.2|1721.9|1722.2|1721.9|1720.1|1719.8|137
1605024610000|2020-11-10 16:10:10|1722.1|1721.8|1722|1721.7|1722.5|1722.2|1722|1721.7|147
1605024620000|2020-11-10 16:10:20|1721.8|1721.5|1721.4|1721.1|1721.8|1721.5|1721.3|1721|41
1605024630000|2020-11-10 16:10:30|1721.5|1721.2|1721.5|1721.2|1721.8|1721.5|1721.4|1721.1|54
1605024640000|2020-11-10 16:10:40|1721.4|1721.1|1721.1|1720.8|1721.5|1721.2|1721.1|1720.8|28
1605024650000|2020-11-10 16:10:50|1721|1720.7|1721.6|1721.3|1721.7|1721.4|1721|1720.7|41
1605024660000|2020-11-10 16:11:00|1721.5|1721.2|1721.4|1721.1|1721.5|1721.2|1721.2|1720.9|17
1605024670000|2020-11-10 16:11:10|1721.1|1720.8|1721.5|1721.2|1721.5|1721.2|1721.1|1720.8|41
1605024680000|2020-11-10 16:11:20|1721.4|1721.1|1721.1|1720.8|1721.6|1721.3|1721.1|1720.8|47
1605024690000|2020-11-10 16:11:30|1721.3|1721|1721.1|1720.8|1721.4|1721.1|1721|1720.7|72
1605024700000|2020-11-10 16:11:40|1720.9|1720.6|1721.2|1720.9|1721.5|1721.2|1720.9|1720.6|43
1605024710000|2020-11-10 16:11:50|1721.1|1720.8|1721.5|1721.2|1721.8|1721.5|1721|1720.7|41
1605024720000|2020-11-10 16:12:00|1721.7|1721.4|1722.2|1721.9|1722.6|1722.3|1721.7|1721.4|98
1605024730000|2020-11-10 16:12:10|1722.3|1722|1722.6|1722.3|1722.6|1722.3|1722.1|1721.8|13
1605024740000|2020-11-10 16:12:20|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.5|1722.2|76
1605024750000|2020-11-10 16:12:30|1722.8|1722.5|1722|1721.7|1722.8|1722.5|1722|1721.7|37
1605024760000|2020-11-10 16:12:40|1722.1|1721.8|1723.2|1722.9|1723.2|1722.9|1722.1|1721.8|80
1605024770000|2020-11-10 16:12:50|1723.1|1722.8|1722.9|1722.6|1723.1|1722.8|1722.7|1722.4|50
1605024780000|2020-11-10 16:13:00|1722.8|1722.5|1722.9|1722.6|1723.1|1722.8|1722.6|1722.3|33
1605024790000|2020-11-10 16:13:10|1723|1722.7|1723|1722.7|1723.1|1722.8|1722.6|1722.3|38
1605024800000|2020-11-10 16:13:20|1723.1|1722.8|1722.8|1722.5|1723.2|1722.9|1722.7|1722.4|48
1605024810000|2020-11-10 16:13:30|1722.9|1722.6|1723.1|1722.8|1723.2|1722.9|1722.8|1722.5|39
1605024820000|2020-11-10 16:13:40|1723|1722.7|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|21
1605024830000|2020-11-10 16:13:50|1722.9|1722.6|1723.4|1723.1|1723.4|1723.1|1722.6|1722.3|85
1605024840000|2020-11-10 16:14:00|1723.5|1723.2|1723.3|1723|1723.7|1723.4|1723.2|1722.9|29
1605024850000|2020-11-10 16:14:10|1723|1722.7|1722.5|1722.2|1723|1722.7|1722.5|1722.2|122
1605024860000|2020-11-10 16:14:20|1722.6|1722.3|1723|1722.7|1723.1|1722.8|1722.4|1722.1|116
1605024870000|2020-11-10 16:14:30|1722.9|1722.6|1722.6|1722.3|1723|1722.7|1722.5|1722.2|51
1605024880000|2020-11-10 16:14:40|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.2|1721.9|49
1605024890000|2020-11-10 16:14:50|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.3|1722|29
1605024900000|2020-11-10 16:15:00|1722.9|1722.6|1723.6|1723.3|1724|1723.7|1722.9|1722.6|133
1605024910000|2020-11-10 16:15:10|1723.5|1723.2|1723.3|1723|1723.5|1723.2|1722.6|1722.3|32
1605024920000|2020-11-10 16:15:20|1723.2|1722.9|1722.5|1722.2|1723.2|1722.9|1722.5|1722.2|34
1605024930000|2020-11-10 16:15:30|1722.6|1722.3|1722.2|1721.9|1722.7|1722.4|1722.2|1721.9|58
1605024940000|2020-11-10 16:15:40|1722.3|1722|1722.7|1722.4|1722.7|1722.4|1722.2|1721.9|70
1605024950000|2020-11-10 16:15:50|1722.5|1722.2|1723.6|1723.3|1723.8|1723.5|1722.5|1722.2|155
1605024960000|2020-11-10 16:16:00|1723.5|1723.2|1722.7|1722.4|1723.5|1723.2|1722.7|1722.4|41
1605024970000|2020-11-10 16:16:10|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.6|1722.3|43
1605024980000|2020-11-10 16:16:20|1723|1722.7|1722.6|1722.3|1723|1722.7|1722.6|1722.3|35
1605024990000|2020-11-10 16:16:30|1722.7|1722.4|1722.9|1722.6|1723.1|1722.8|1722.5|1722.2|80
1605025000000|2020-11-10 16:16:40|1723|1722.7|1723.2|1722.9|1723.5|1723.2|1723|1722.7|90
1605025010000|2020-11-10 16:16:50|1722.8|1722.5|1722.8|1722.5|1723|1722.7|1722.6|1722.3|40
1605025020000|2020-11-10 16:17:00|1723|1722.7|1723.3|1723|1723.3|1723|1722.9|1722.6|39
1605025030000|2020-11-10 16:17:10|1723.2|1722.9|1722.9|1722.6|1723.2|1722.9|1722.8|1722.5|45
1605025040000|2020-11-10 16:17:20|1722.8|1722.5|1722.6|1722.3|1723|1722.7|1722.5|1722.2|133
1605025050000|2020-11-10 16:17:30|1722.5|1722.2|1722.9|1722.6|1723|1722.7|1722.5|1722.2|42
1605025060000|2020-11-10 16:17:40|1722.8|1722.5|1722.6|1722.3|1723|1722.7|1722.6|1722.3|49
1605025070000|2020-11-10 16:17:50|1722.5|1722.2|1721.8|1721.5|1722.6|1722.3|1721.6|1721.3|58
1605025080000|2020-11-10 16:18:00|1722|1721.7|1722.6|1722.3|1723|1722.7|1721.9|1721.6|93
1605025090000|2020-11-10 16:18:10|1722.4|1722.1|1722.7|1722.4|1722.8|1722.5|1722.4|1722.1|23
1605025100000|2020-11-10 16:18:20|1722.6|1722.3|1723.2|1722.9|1723.2|1722.9|1722.5|1722.2|61
1605025110000|2020-11-10 16:18:30|1723.3|1723|1722.9|1722.6|1723.3|1723|1722.9|1722.6|85
1605025120000|2020-11-10 16:18:40|1723|1722.7|1723.6|1723.3|1723.6|1723.3|1722.6|1722.3|81
1605025130000|2020-11-10 16:18:50|1723.5|1723.2|1723.5|1723.2|1723.7|1723.4|1723.2|1722.9|36
1605025140000|2020-11-10 16:19:00|1723.6|1723.3|1722.7|1722.4|1723.6|1723.3|1722.7|1722.4|27
1605025150000|2020-11-10 16:19:10|1722.5|1722.2|1723|1722.7|1723|1722.7|1722.3|1722|29
1605025160000|2020-11-10 16:19:20|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.7|1722.4|15
1605025170000|2020-11-10 16:19:30|1722.8|1722.5|1723.2|1722.9|1723.2|1722.9|1722.7|1722.4|19
1605025180000|2020-11-10 16:19:40|1723.5|1723.2|1723.3|1723|1723.7|1723.4|1723.3|1723|98
1605025190000|2020-11-10 16:19:50|1723.4|1723.1|1723.1|1722.8|1723.4|1723.1|1723|1722.7|25
1605025200000|2020-11-10 16:20:00|1723.2|1722.9|1723.1|1722.8|1723.3|1723|1722.9|1722.6|67
1605025210000|2020-11-10 16:20:10|1723.2|1722.9|1723|1722.7|1723.3|1723|1722.8|1722.5|14
1605025220000|2020-11-10 16:20:20|1723.1|1722.8|1723.2|1722.9|1723.5|1723.2|1723.1|1722.8|36
1605025230000|2020-11-10 16:20:30|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.6|1722.3|53
1605025240000|2020-11-10 16:20:40|1723|1722.7|1722.9|1722.6|1723.2|1722.9|1722.7|1722.4|98
1605025250000|2020-11-10 16:20:50|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.7|1722.4|37
1605025260000|2020-11-10 16:21:00|1723|1722.7|1723|1722.7|1723.3|1723|1722.8|1722.5|33
1605025270000|2020-11-10 16:21:10|1722.7|1722.4|1722.1|1721.8|1723|1722.7|1722|1721.7|90
1605025280000|2020-11-10 16:21:20|1722.4|1722.1|1722.9|1722.6|1722.9|1722.6|1722.1|1721.8|32
1605025290000|2020-11-10 16:21:30|1723|1722.7|1723.3|1723|1723.3|1723|1723|1722.7|56
1605025300000|2020-11-10 16:21:40|1723.2|1722.9|1722.8|1722.5|1723.2|1722.9|1722.8|1722.5|24
1605025310000|2020-11-10 16:21:50|1722.7|1722.4|1722.7|1722.4|1722.9|1722.6|1722.7|1722.4|28
1605025320000|2020-11-10 16:22:00|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.2|1721.9|62
1605025330000|2020-11-10 16:22:10|1722.9|1722.6|1722.3|1722|1722.9|1722.6|1721.8|1721.5|48
1605025340000|2020-11-10 16:22:20|1722.4|1722.1|1722.4|1722.1|1722.7|1722.4|1722.2|1721.9|24
1605025350000|2020-11-10 16:22:30|1722.3|1722|1721.9|1721.6|1722.4|1722.1|1721.9|1721.6|28
1605025360000|2020-11-10 16:22:40|1721.8|1721.5|1721.9|1721.6|1722.2|1721.9|1721.8|1721.5|26
1605025370000|2020-11-10 16:22:50|1721.8|1721.5|1721.7|1721.4|1721.9|1721.6|1721.7|1721.4|33
1605025380000|2020-11-10 16:23:00|1721.6|1721.3|1721.2|1720.9|1721.6|1721.3|1720.8|1720.5|36
1605025390000|2020-11-10 16:23:10|1720.9|1720.6|1721.4|1721.1|1721.5|1721.2|1720.9|1720.6|38
1605025400000|2020-11-10 16:23:20|1721.5|1721.2|1721.5|1721.2|1722.1|1721.8|1721.5|1721.2|66
1605025410000|2020-11-10 16:23:30|1721.4|1721.1|1721.6|1721.3|1721.7|1721.4|1721.3|1721|38
1605025420000|2020-11-10 16:23:40|1721.7|1721.4|1721.7|1721.4|1722.1|1721.8|1721.6|1721.3|39
1605025430000|2020-11-10 16:23:50|1721.9|1721.6|1722.3|1722|1722.5|1722.2|1721.9|1721.6|70
1605025440000|2020-11-10 16:24:00|1722.1|1721.8|1722.7|1722.4|1722.7|1722.4|1722.1|1721.8|69
1605025450000|2020-11-10 16:24:10|1722.6|1722.3|1723.2|1722.9|1723.2|1722.9|1722.6|1722.3|89
1605025460000|2020-11-10 16:24:20|1723.3|1723|1723.5|1723.2|1723.6|1723.3|1723.2|1722.9|86
1605025470000|2020-11-10 16:24:30|1723.6|1723.3|1723|1722.7|1723.6|1723.3|1722.8|1722.5|74
1605025480000|2020-11-10 16:24:40|1722.9|1722.6|1722.1|1721.8|1723|1722.7|1722.1|1721.8|53
1605025490000|2020-11-10 16:24:50|1722|1721.7|1722|1721.7|1722.1|1721.8|1721.8|1721.5|50
1605025500000|2020-11-10 16:25:00|1722.2|1721.9|1722.1|1721.8|1722.6|1722.3|1722.1|1721.8|63
1605025510000|2020-11-10 16:25:10|1722.2|1721.9|1722.6|1722.3|1722.6|1722.3|1721.8|1721.5|38
1605025520000|2020-11-10 16:25:20|1722.7|1722.4|1722.7|1722.4|1722.9|1722.6|1722.5|1722.2|66
1605025530000|2020-11-10 16:25:30|1722.8|1722.5|1723.7|1723.4|1723.7|1723.4|1722.5|1722.2|139
1605025540000|2020-11-10 16:25:40|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.3|1723|58
1605025550000|2020-11-10 16:25:50|1723.6|1723.3|1722.8|1722.5|1723.7|1723.4|1722.8|1722.5|41
1605025560000|2020-11-10 16:26:00|1722.9|1722.6|1723.1|1722.8|1723.3|1723|1722.9|1722.6|64
1605025570000|2020-11-10 16:26:10|1723.2|1722.9|1722.8|1722.5|1723.2|1722.9|1722.8|1722.5|21
1605025580000|2020-11-10 16:26:20|1722.7|1722.4|1724.7|1724.4|1724.8|1724.5|1722.7|1722.4|245
1605025590000|2020-11-10 16:26:30|1724.8|1724.5|1724.6|1724.3|1725|1724.7|1724.6|1724.3|90
1605025600000|2020-11-10 16:26:40|1724.7|1724.4|1725.6|1725.3|1725.8|1725.5|1724.7|1724.4|85
1605025610000|2020-11-10 16:26:50|1725.4|1725.1|1725.7|1725.4|1725.8|1725.5|1725.4|1725.1|24
1605025620000|2020-11-10 16:27:00|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.3|1725|54
1605025630000|2020-11-10 16:27:10|1725.6|1725.3|1725.1|1724.8|1725.6|1725.3|1725.1|1724.8|30
1605025640000|2020-11-10 16:27:20|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1724.8|1724.5|55
1605025650000|2020-11-10 16:27:30|1725.3|1725|1725.7|1725.4|1725.9|1725.6|1725.1|1724.8|104
1605025660000|2020-11-10 16:27:40|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.5|1725.2|38
1605025670000|2020-11-10 16:27:50|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.6|1725.3|35
1605025680000|2020-11-10 16:28:00|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.5|1725.2|31
1605025690000|2020-11-10 16:28:10|1725.8|1725.5|1725.6|1725.3|1726|1725.7|1725.6|1725.3|37
1605025700000|2020-11-10 16:28:20|1725.7|1725.4|1725.6|1725.3|1725.9|1725.6|1725.6|1725.3|22
1605025710000|2020-11-10 16:28:30|1725.5|1725.2|1725.5|1725.2|1725.7|1725.4|1725.4|1725.1|24
1605025720000|2020-11-10 16:28:40|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.5|1725.2|52
1605025730000|2020-11-10 16:28:50|1725.8|1725.5|1726.1|1725.8|1726.1|1725.8|1725.6|1725.3|99
1605025740000|2020-11-10 16:29:00|1726.2|1725.9|1726.2|1725.9|1726.4|1726.1|1726.2|1725.9|69
1605025750000|2020-11-10 16:29:10|1726.3|1726|1726.2|1725.9|1726.3|1726|1726|1725.7|52
1605025760000|2020-11-10 16:29:20|1726.3|1726|1726|1725.7|1726.3|1726|1725.9|1725.6|52
1605025770000|2020-11-10 16:29:30|1725.9|1725.6|1726|1725.7|1726.1|1725.8|1725.8|1725.5|34
1605025780000|2020-11-10 16:29:40|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|11
1605025790000|2020-11-10 16:29:50|1725.7|1725.4|1725.5|1725.2|1725.9|1725.6|1725.5|1725.2|41
1605025800000|2020-11-10 16:30:00|1725.4|1725.1|1725.4|1725.1|1725.6|1725.3|1725|1724.7|78
1605025810000|2020-11-10 16:30:10|1725.3|1725|1725|1724.7|1725.3|1725|1725|1724.7|47
1605025820000|2020-11-10 16:30:20|1725.4|1725.1|1726.4|1726.1|1726.4|1726.1|1725.4|1725.1|216
1605025830000|2020-11-10 16:30:30|1726.5|1726.2|1726.7|1726.4|1726.8|1726.5|1726.2|1725.9|92
1605025840000|2020-11-10 16:30:40|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.2|1725.9|71
1605025850000|2020-11-10 16:30:50|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.3|1726|62
1605025860000|2020-11-10 16:31:00|1726.5|1726.2|1725.9|1725.6|1726.6|1726.3|1725.9|1725.6|91
1605025870000|2020-11-10 16:31:10|1725.8|1725.5|1726.5|1726.2|1726.5|1726.2|1725.8|1725.5|46
1605025880000|2020-11-10 16:31:20|1726.4|1726.1|1726.1|1725.8|1726.6|1726.3|1726.1|1725.8|40
1605025890000|2020-11-10 16:31:30|1726.2|1725.9|1725.7|1725.4|1726.2|1725.9|1725.7|1725.4|56
1605025900000|2020-11-10 16:31:40|1725.6|1725.3|1726|1725.7|1726|1725.7|1725.6|1725.3|19
1605025910000|2020-11-10 16:31:50|1725.9|1725.6|1725.7|1725.4|1726|1725.7|1725.1|1724.8|99
1605025920000|2020-11-10 16:32:00|1725.8|1725.5|1726.1|1725.8|1726.1|1725.8|1725.5|1725.2|43
1605025930000|2020-11-10 16:32:10|1726.2|1725.9|1727.2|1726.9|1727.4|1727.1|1725.9|1725.6|229
1605025940000|2020-11-10 16:32:20|1727.1|1726.8|1727.2|1726.9|1727.3|1727|1726.9|1726.6|43
1605025950000|2020-11-10 16:32:30|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|52
1605025960000|2020-11-10 16:32:40|1726.8|1726.5|1726.6|1726.3|1726.9|1726.6|1726.6|1726.3|61
1605025970000|2020-11-10 16:32:50|1726.5|1726.2|1727|1726.7|1727.1|1726.8|1726.5|1726.2|136
1605025980000|2020-11-10 16:33:00|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|44
1605025990000|2020-11-10 16:33:10|1727|1726.7|1726.7|1726.4|1727|1726.7|1726.7|1726.4|42
1605026000000|2020-11-10 16:33:20|1726.8|1726.5|1726.6|1726.3|1726.8|1726.5|1726.5|1726.2|12
1605026010000|2020-11-10 16:33:30|1726.7|1726.4|1726.8|1726.5|1727|1726.7|1726.7|1726.4|29
1605026020000|2020-11-10 16:33:40|1726.7|1726.4|1726.8|1726.5|1726.8|1726.5|1726.5|1726.2|23
1605026030000|2020-11-10 16:33:50|1726.5|1726.2|1726.8|1726.5|1726.8|1726.5|1726.5|1726.2|13
1605026040000|2020-11-10 16:34:00|1726.9|1726.6|1726.8|1726.5|1727|1726.7|1726.8|1726.5|29
1605026050000|2020-11-10 16:34:10|1726.5|1726.2|1726.9|1726.6|1727.1|1726.8|1726.5|1726.2|47
1605026060000|2020-11-10 16:34:20|1727|1726.7|1726.9|1726.6|1727.4|1727.1|1726.9|1726.6|82
1605026070000|2020-11-10 16:34:30|1727|1726.7|1726.4|1726.1|1727.2|1726.9|1726.3|1726|177
1605026080000|2020-11-10 16:34:40|1726.3|1726|1726|1725.7|1726.5|1726.2|1725.9|1725.6|50
1605026090000|2020-11-10 16:34:50|1726.1|1725.8|1726.3|1726|1726.3|1726|1725.9|1725.6|42
1605026100000|2020-11-10 16:35:00|1725.9|1725.6|1726.3|1726|1726.7|1726.4|1725.9|1725.6|57
1605026110000|2020-11-10 16:35:10|1726.2|1725.9|1726.5|1726.2|1726.9|1726.6|1726.1|1725.8|48
1605026120000|2020-11-10 16:35:20|1726.4|1726.1|1725.9|1725.6|1726.4|1726.1|1725.8|1725.5|30
1605026130000|2020-11-10 16:35:30|1725.8|1725.5|1725.6|1725.3|1725.9|1725.6|1725.4|1725.1|34
1605026140000|2020-11-10 16:35:40|1725.8|1725.5|1725.3|1725|1725.8|1725.5|1725.1|1724.8|100
1605026150000|2020-11-10 16:35:50|1725.2|1724.9|1725|1724.7|1725.4|1725.1|1725|1724.7|19
1605026160000|2020-11-10 16:36:00|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.7|1724.4|17
1605026170000|2020-11-10 16:36:10|1725|1724.7|1725.2|1724.9|1725.2|1724.9|1724.8|1724.5|20
1605026180000|2020-11-10 16:36:20|1725.4|1725.1|1725.8|1725.5|1725.8|1725.5|1725.2|1724.9|20
1605026190000|2020-11-10 16:36:30|1725.7|1725.4|1724.9|1724.6|1725.7|1725.4|1724.9|1724.6|89
1605026200000|2020-11-10 16:36:40|1725|1724.7|1725|1724.7|1725|1724.7|1724.6|1724.3|53
1605026210000|2020-11-10 16:36:50|1725.1|1724.8|1725|1724.7|1725.4|1725.1|1725|1724.7|86
1605026220000|2020-11-10 16:37:00|1724.9|1724.6|1725|1724.7|1725|1724.7|1724.6|1724.3|66
1605026230000|2020-11-10 16:37:10|1724.8|1724.5|1724.9|1724.6|1725|1724.7|1724.6|1724.3|50
1605026240000|2020-11-10 16:37:20|1724.7|1724.4|1724.3|1724|1724.8|1724.5|1724.3|1724|29
1605026250000|2020-11-10 16:37:30|1724.4|1724.1|1724.4|1724.1|1724.7|1724.4|1724.2|1723.9|54
1605026260000|2020-11-10 16:37:40|1724.6|1724.3|1724.7|1724.4|1725|1724.7|1724.6|1724.3|22
1605026270000|2020-11-10 16:37:50|1724.8|1724.5|1724.8|1724.5|1725|1724.7|1724.8|1724.5|56
1605026280000|2020-11-10 16:38:00|1724.3|1724|1724.6|1724.3|1724.7|1724.4|1724.1|1723.8|17
1605026290000|2020-11-10 16:38:10|1724.7|1724.4|1724.7|1724.4|1724.8|1724.5|1724.6|1724.3|18
1605026300000|2020-11-10 16:38:20|1724.6|1724.3|1724.7|1724.4|1725|1724.7|1724.6|1724.3|67
1605026310000|2020-11-10 16:38:30|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|14
1605026320000|2020-11-10 16:38:40|1724.2|1723.9|1724.2|1723.9|1724.4|1724.1|1724.2|1723.9|13
1605026330000|2020-11-10 16:38:50|1724.3|1724|1724.3|1724|1724.5|1724.2|1724.1|1723.8|51
1605026340000|2020-11-10 16:39:00|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.1|1723.8|12
1605026350000|2020-11-10 16:39:10|1724.4|1724.1|1724.6|1724.3|1724.6|1724.3|1724.3|1724|31
1605026360000|2020-11-10 16:39:20|1724.7|1724.4|1724.7|1724.4|1724.8|1724.5|1724.6|1724.3|6
1605026370000|2020-11-10 16:39:30|1724.8|1724.5|1725.1|1724.8|1725.2|1724.9|1724.8|1724.5|37
1605026380000|2020-11-10 16:39:40|1725.2|1724.9|1725.3|1725|1725.3|1725|1725.2|1724.9|14
1605026390000|2020-11-10 16:39:50|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.9|1724.6|16
1605026400000|2020-11-10 16:40:00|1725|1724.7|1725.1|1724.8|1725.2|1724.9|1724.8|1724.5|32
1605026410000|2020-11-10 16:40:10|1724.9|1724.6|1725.2|1724.9|1725.2|1724.9|1724.6|1724.3|44
1605026420000|2020-11-10 16:40:20|1725.1|1724.8|1724.6|1724.3|1725.2|1724.9|1724.6|1724.3|34
1605026430000|2020-11-10 16:40:30|1724.7|1724.4|1724.2|1723.9|1724.7|1724.4|1724.2|1723.9|21
1605026440000|2020-11-10 16:40:40|1724.1|1723.8|1724.7|1724.4|1724.7|1724.4|1724.1|1723.8|17
1605026450000|2020-11-10 16:40:50|1724.5|1724.2|1724.6|1724.3|1724.8|1724.5|1724.5|1724.2|27
1605026460000|2020-11-10 16:41:00|1724.8|1724.5|1725.5|1725.2|1725.5|1725.2|1724.8|1724.5|56
1605026470000|2020-11-10 16:41:10|1725.4|1725.1|1725.9|1725.6|1726|1725.7|1725.3|1725|51
1605026480000|2020-11-10 16:41:20|1726|1725.7|1725.9|1725.6|1726.1|1725.8|1725.7|1725.4|19
1605026490000|2020-11-10 16:41:30|1726|1725.7|1725.7|1725.4|1726|1725.7|1725.6|1725.3|21
1605026500000|2020-11-10 16:41:40|1725.6|1725.3|1725.9|1725.6|1725.9|1725.6|1725.5|1725.2|20
1605026510000|2020-11-10 16:41:50|1726|1725.7|1726.9|1726.6|1726.9|1726.6|1725.9|1725.6|60
1605026520000|2020-11-10 16:42:00|1727|1726.7|1726.5|1726.2|1727.2|1726.9|1726.5|1726.2|26
1605026530000|2020-11-10 16:42:10|1726.9|1726.6|1726.8|1726.5|1727.1|1726.8|1726.7|1726.4|17
1605026540000|2020-11-10 16:42:20|1726.7|1726.4|1726.4|1726.1|1726.7|1726.4|1726.4|1726.1|26
1605026550000|2020-11-10 16:42:30|1726.6|1726.3|1727|1726.7|1727.1|1726.8|1726.5|1726.2|62
1605026560000|2020-11-10 16:42:40|1726.9|1726.6|1727.8|1727.5|1728.1|1727.8|1726.9|1726.6|156
1605026570000|2020-11-10 16:42:50|1727.7|1727.4|1728.1|1727.8|1728.2|1727.9|1727.6|1727.3|46
1605026580000|2020-11-10 16:43:00|1728|1727.7|1727.3|1727|1728.1|1727.8|1727.3|1727|66
1605026590000|2020-11-10 16:43:10|1727.4|1727.1|1727|1726.7|1727.5|1727.2|1727|1726.7|45
1605026600000|2020-11-10 16:43:20|1727.1|1726.8|1726.9|1726.6|1727.3|1727|1726.8|1726.5|24
1605026610000|2020-11-10 16:43:30|1727|1726.7|1727.1|1726.8|1727.2|1726.9|1727|1726.7|12
1605026620000|2020-11-10 16:43:40|1727|1726.7|1727.1|1726.8|1727.3|1727|1726.9|1726.6|54
1605026630000|2020-11-10 16:43:50|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.6|1726.3|9
1605026640000|2020-11-10 16:44:00|1726.8|1726.5|1726.5|1726.2|1726.8|1726.5|1726.4|1726.1|33
1605026650000|2020-11-10 16:44:10|1726.6|1726.3|1726.3|1726|1726.7|1726.4|1726.3|1726|25
1605026660000|2020-11-10 16:44:20|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1725.8|1725.5|76
1605026670000|2020-11-10 16:44:30|1726.5|1726.2|1726.5|1726.2|1726.6|1726.3|1726.3|1726|43
1605026680000|2020-11-10 16:44:40|1726.4|1726.1|1726.9|1726.6|1727|1726.7|1726.3|1726|25
1605026690000|2020-11-10 16:44:50|1726.8|1726.5|1726.6|1726.3|1726.8|1726.5|1726.6|1726.3|15
1605026700000|2020-11-10 16:45:00|1726.8|1726.5|1726.6|1726.3|1726.8|1726.5|1726.1|1725.8|53
1605026710000|2020-11-10 16:45:10|1726.8|1726.5|1726.5|1726.2|1726.9|1726.6|1726.4|1726.1|51
1605026720000|2020-11-10 16:45:20|1726.2|1725.9|1726.3|1726|1726.5|1726.2|1726.1|1725.8|26
1605026730000|2020-11-10 16:45:30|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.1|1725.8|20
1605026740000|2020-11-10 16:45:40|1726.3|1726|1726.8|1726.5|1726.8|1726.5|1726.2|1725.9|18
1605026750000|2020-11-10 16:45:50|1726.7|1726.4|1726.6|1726.3|1726.9|1726.6|1726.6|1726.3|19
1605026760000|2020-11-10 16:46:00|1726.5|1726.2|1726.6|1726.3|1726.6|1726.3|1726.3|1726|39
1605026770000|2020-11-10 16:46:10|1726.7|1726.4|1726.9|1726.6|1727|1726.7|1726.7|1726.4|26
1605026780000|2020-11-10 16:46:20|1727|1726.7|1726.5|1726.2|1727|1726.7|1726.5|1726.2|14
1605026790000|2020-11-10 16:46:30|1726.7|1726.4|1727.4|1727.1|1727.4|1727.1|1726.7|1726.4|32
1605026800000|2020-11-10 16:46:40|1727.5|1727.2|1727.3|1727|1727.6|1727.3|1727.3|1727|12
1605026810000|2020-11-10 16:46:50|1727.5|1727.2|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|28
1605026820000|2020-11-10 16:47:00|1727.7|1727.4|1727.6|1727.3|1727.7|1727.4|1727.5|1727.2|29
1605026830000|2020-11-10 16:47:10|1727.7|1727.4|1727.6|1727.3|1728|1727.7|1727.6|1727.3|28
1605026840000|2020-11-10 16:47:20|1727.5|1727.2|1727.5|1727.2|1727.9|1727.6|1727.5|1727.2|30
1605026850000|2020-11-10 16:47:30|1727.4|1727.1|1727.5|1727.2|1727.6|1727.3|1727.4|1727.1|20
1605026860000|2020-11-10 16:47:40|1727.6|1727.3|1727|1726.7|1727.6|1727.3|1727|1726.7|11
1605026870000|2020-11-10 16:47:50|1727.3|1727|1727|1726.7|1727.3|1727|1727|1726.7|16
1605026880000|2020-11-10 16:48:00|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1726.9|1726.6|21
1605026890000|2020-11-10 16:48:10|1726.9|1726.6|1726.3|1726|1726.9|1726.6|1726.3|1726|46
1605026900000|2020-11-10 16:48:20|1726|1725.7|1726.2|1725.9|1726.5|1726.2|1725.9|1725.6|36
1605026910000|2020-11-10 16:48:30|1726.1|1725.8|1726.5|1726.2|1726.5|1726.2|1726.1|1725.8|17
1605026920000|2020-11-10 16:48:40|1726.4|1726.1|1727.2|1726.9|1727.2|1726.9|1726.4|1726.1|52
1605026930000|2020-11-10 16:48:50|1727.1|1726.8|1727|1726.7|1727.3|1727|1726.9|1726.6|48
1605026940000|2020-11-10 16:49:00|1727.1|1726.8|1727.3|1727|1727.3|1727|1726.9|1726.6|45
1605026950000|2020-11-10 16:49:10|1727.4|1727.1|1727|1726.7|1727.4|1727.1|1726.9|1726.6|86
1605026960000|2020-11-10 16:49:20|1726.9|1726.6|1727.1|1726.8|1727.2|1726.9|1726.9|1726.6|34
1605026970000|2020-11-10 16:49:30|1727|1726.7|1726.7|1726.4|1727|1726.7|1726.5|1726.2|37
1605026980000|2020-11-10 16:49:40|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.9|1726.6|13
1605026990000|2020-11-10 16:49:50|1727.2|1726.9|1726.9|1726.6|1727.2|1726.9|1726.8|1726.5|36
1605027000000|2020-11-10 16:50:00|1726.8|1726.5|1726.6|1726.3|1727|1726.7|1726.6|1726.3|22
1605027010000|2020-11-10 16:50:10|1726.4|1726.1|1726.4|1726.1|1726.6|1726.3|1726.3|1726|27
1605027020000|2020-11-10 16:50:20|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.4|1726.1|36
1605027030000|2020-11-10 16:50:30|1726.6|1726.3|1726.6|1726.3|1726.7|1726.4|1726.6|1726.3|43
1605027040000|2020-11-10 16:50:40|1726.7|1726.4|1725.6|1725.3|1726.7|1726.4|1725.6|1725.3|49
1605027050000|2020-11-10 16:50:50|1726|1725.7|1726.2|1725.9|1726.2|1725.9|1725.6|1725.3|47
1605027060000|2020-11-10 16:51:00|1726.4|1726.1|1726.9|1726.6|1726.9|1726.6|1726.4|1726.1|48
1605027070000|2020-11-10 16:51:10|1727|1726.7|1726.6|1726.3|1727|1726.7|1726.5|1726.2|20
1605027080000|2020-11-10 16:51:20|1726.5|1726.2|1725.7|1725.4|1726.5|1726.2|1725.7|1725.4|50
1605027090000|2020-11-10 16:51:30|1725.8|1725.5|1725.8|1725.5|1726|1725.7|1725.7|1725.4|30
1605027100000|2020-11-10 16:51:40|1725.9|1725.6|1726.5|1726.2|1726.6|1726.3|1725.9|1725.6|50
1605027110000|2020-11-10 16:51:50|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.1|1725.8|48
1605027120000|2020-11-10 16:52:00|1726.2|1725.9|1726.4|1726.1|1726.7|1726.4|1726.2|1725.9|67
1605027130000|2020-11-10 16:52:10|1726.3|1726|1726.6|1726.3|1726.7|1726.4|1726|1725.7|22
1605027140000|2020-11-10 16:52:20|1726.5|1726.2|1726.4|1726.1|1726.6|1726.3|1726.3|1726|80
1605027150000|2020-11-10 16:52:30|1726.6|1726.3|1726.5|1726.2|1726.7|1726.4|1726.5|1726.2|52
1605027160000|2020-11-10 16:52:40|1726.6|1726.3|1726.5|1726.2|1726.7|1726.4|1726.4|1726.1|27
1605027170000|2020-11-10 16:52:50|1726.6|1726.3|1726.6|1726.3|1726.8|1726.5|1726.5|1726.2|21
1605027180000|2020-11-10 16:53:00|1726.5|1726.2|1726.4|1726.1|1726.8|1726.5|1726.3|1726|90
1605027190000|2020-11-10 16:53:10|1726.5|1726.2|1726.5|1726.2|1726.6|1726.3|1726.5|1726.2|33
1605027200000|2020-11-10 16:53:20|1726.4|1726.1|1725.4|1725.1|1726.4|1726.1|1725.4|1725.1|44
1605027210000|2020-11-10 16:53:30|1725.2|1724.9|1725|1724.7|1725.6|1725.3|1725|1724.7|65
1605027220000|2020-11-10 16:53:40|1724.9|1724.6|1724.9|1724.6|1725|1724.7|1724.7|1724.4|22
1605027230000|2020-11-10 16:53:50|1725.1|1724.8|1725.5|1725.2|1725.8|1725.5|1725.1|1724.8|39
1605027240000|2020-11-10 16:54:00|1725.2|1724.9|1725.4|1725.1|1725.6|1725.3|1725.2|1724.9|21
1605027250000|2020-11-10 16:54:10|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725|1724.7|24
1605027260000|2020-11-10 16:54:20|1725.6|1725.3|1725.6|1725.3|1725.8|1725.5|1725.3|1725|20
1605027270000|2020-11-10 16:54:30|1725.7|1725.4|1725.6|1725.3|1725.9|1725.6|1725.6|1725.3|22
1605027280000|2020-11-10 16:54:40|1725.7|1725.4|1725.9|1725.6|1726|1725.7|1725.4|1725.1|16
1605027290000|2020-11-10 16:54:50|1726.1|1725.8|1726.1|1725.8|1726.8|1726.5|1726.1|1725.8|58
1605027300000|2020-11-10 16:55:00|1726.3|1726|1726.8|1726.5|1726.8|1726.5|1726.2|1725.9|51
1605027310000|2020-11-10 16:55:10|1726.7|1726.4|1726.5|1726.2|1726.8|1726.5|1726.5|1726.2|110
1605027320000|2020-11-10 16:55:20|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.3|1726|14
1605027330000|2020-11-10 16:55:30|1726.3|1726|1726.6|1726.3|1726.8|1726.5|1726.3|1726|54
1605027340000|2020-11-10 16:55:40|1726.8|1726.5|1726.8|1726.5|1726.9|1726.6|1726.6|1726.3|34
1605027350000|2020-11-10 16:55:50|1726.5|1726.2|1726.6|1726.3|1726.7|1726.4|1726.4|1726.1|11
1605027360000|2020-11-10 16:56:00|1726.4|1726.1|1726|1725.7|1726.4|1726.1|1726|1725.7|21
1605027370000|2020-11-10 16:56:10|1725.8|1725.5|1726.1|1725.8|1726.3|1726|1725.8|1725.5|23
1605027380000|2020-11-10 16:56:20|1726.2|1725.9|1726.3|1726|1726.7|1726.4|1726.1|1725.8|38
1605027390000|2020-11-10 16:56:30|1726.2|1725.9|1726.8|1726.5|1726.8|1726.5|1726.2|1725.9|77
1605027400000|2020-11-10 16:56:40|1726.7|1726.4|1727|1726.7|1727.1|1726.8|1726.6|1726.3|39
1605027410000|2020-11-10 16:56:50|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.7|1726.4|34
1605027420000|2020-11-10 16:57:00|1726.8|1726.5|1726.9|1726.6|1727|1726.7|1726.7|1726.4|17
1605027430000|2020-11-10 16:57:10|1727|1726.7|1727.5|1727.2|1727.6|1727.3|1727|1726.7|73
1605027440000|2020-11-10 16:57:20|1727.2|1726.9|1726.9|1726.6|1727.2|1726.9|1726.9|1726.6|34
1605027450000|2020-11-10 16:57:30|1727.1|1726.8|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|8
1605027460000|2020-11-10 16:57:40|1726.6|1726.3|1726.5|1726.2|1726.7|1726.4|1726.4|1726.1|24
1605027470000|2020-11-10 16:57:50|1726.8|1726.5|1727.1|1726.8|1727.1|1726.8|1726.6|1726.3|16
1605027480000|2020-11-10 16:58:00|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.3|1727|29
1605027490000|2020-11-10 16:58:10|1727.6|1727.3|1727.6|1727.3|1727.7|1727.4|1727.5|1727.2|17
1605027500000|2020-11-10 16:58:20|1727.7|1727.4|1727|1726.7|1727.7|1727.4|1726.8|1726.5|51
1605027510000|2020-11-10 16:58:30|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|32
1605027520000|2020-11-10 16:58:40|1727|1726.7|1726.9|1726.6|1727.2|1726.9|1726.9|1726.6|14
1605027530000|2020-11-10 16:58:50|1726.7|1726.4|1726.7|1726.4|1727|1726.7|1726.7|1726.4|19
1605027540000|2020-11-10 16:59:00|1726.8|1726.5|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|8
1605027550000|2020-11-10 16:59:10|1726.9|1726.6|1726.5|1726.2|1726.9|1726.6|1726.5|1726.2|13
1605027560000|2020-11-10 16:59:20|1726.6|1726.3|1725.9|1725.6|1726.6|1726.3|1725.9|1725.6|13
1605027570000|2020-11-10 16:59:30|1725.8|1725.5|1725.5|1725.2|1726|1725.7|1725.5|1725.2|18
1605027580000|2020-11-10 16:59:40|1725.7|1725.4|1725.9|1725.6|1725.9|1725.6|1725.4|1725.1|12
1605027590000|2020-11-10 16:59:50|1726|1725.7|1725.4|1725.1|1726|1725.7|1725.4|1725.1|17
1605027600000|2020-11-10 17:00:00|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.1|1724.8|27
1605027610000|2020-11-10 17:00:10|1725.5|1725.2|1726|1725.7|1726|1725.7|1725.4|1725.1|12
1605027620000|2020-11-10 17:00:20|1725.9|1725.6|1726.5|1726.2|1726.6|1726.3|1725.8|1725.5|52
1605027630000|2020-11-10 17:00:30|1726.6|1726.3|1727|1726.7|1727.1|1726.8|1726.5|1726.2|47
1605027640000|2020-11-10 17:00:40|1727.1|1726.8|1727.1|1726.8|1727.3|1727|1726.9|1726.6|46
1605027650000|2020-11-10 17:00:50|1727.2|1726.9|1727.2|1726.9|1727.6|1727.3|1727.2|1726.9|45
1605027660000|2020-11-10 17:01:00|1727.1|1726.8|1728.1|1727.8|1728.2|1727.9|1727.1|1726.8|71
1605027670000|2020-11-10 17:01:10|1728.3|1728|1729.5|1729.2|1729.6|1729.3|1728.3|1728|117
1605027680000|2020-11-10 17:01:20|1729.4|1729.1|1729.3|1729|1729.5|1729.2|1729.1|1728.8|53
1605027690000|2020-11-10 17:01:30|1729.4|1729.1|1729.6|1729.3|1729.8|1729.5|1729.2|1728.9|102
1605027700000|2020-11-10 17:01:40|1729.7|1729.4|1730|1729.7|1730.5|1730.2|1729.7|1729.4|129
1605027710000|2020-11-10 17:01:50|1729.8|1729.5|1729.6|1729.3|1730.1|1729.8|1729.6|1729.3|50
1605027720000|2020-11-10 17:02:00|1729.5|1729.2|1730.1|1729.8|1730.1|1729.8|1729.4|1729.1|39
1605027730000|2020-11-10 17:02:10|1730.2|1729.9|1730.2|1729.9|1730.3|1730|1730.1|1729.8|36
1605027740000|2020-11-10 17:02:20|1730.3|1730|1730.5|1730.2|1730.7|1730.4|1730|1729.7|194
1605027750000|2020-11-10 17:02:30|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730.7|1730.4|65
1605027760000|2020-11-10 17:02:40|1731|1730.7|1730.7|1730.4|1731.4|1731.1|1730.7|1730.4|62
1605027770000|2020-11-10 17:02:50|1730.5|1730.2|1731|1730.7|1731.4|1731.1|1730.5|1730.2|73
1605027780000|2020-11-10 17:03:00|1730.9|1730.6|1730.5|1730.2|1730.9|1730.6|1730.4|1730.1|40
1605027790000|2020-11-10 17:03:10|1730.6|1730.3|1730.6|1730.3|1730.8|1730.5|1730.4|1730.1|31
1605027800000|2020-11-10 17:03:20|1730.7|1730.4|1730.2|1729.9|1730.9|1730.6|1730.2|1729.9|50
1605027810000|2020-11-10 17:03:30|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.2|1729.9|18
1605027820000|2020-11-10 17:03:40|1730.7|1730.4|1730.5|1730.2|1730.8|1730.5|1730.5|1730.2|16
1605027830000|2020-11-10 17:03:50|1730.4|1730.1|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|12
1605027840000|2020-11-10 17:04:00|1730.3|1730|1730.4|1730.1|1730.6|1730.3|1730.3|1730|19
1605027850000|2020-11-10 17:04:10|1730.3|1730|1730.5|1730.2|1730.5|1730.2|1730.2|1729.9|20
1605027860000|2020-11-10 17:04:20|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.5|1730.2|39
1605027870000|2020-11-10 17:04:30|1730.9|1730.6|1731.3|1731|1731.3|1731|1730.9|1730.6|73
1605027880000|2020-11-10 17:04:40|1731.4|1731.1|1731.4|1731.1|1731.6|1731.3|1731|1730.7|95
1605027890000|2020-11-10 17:04:50|1731.2|1730.9|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|44
1605027900000|2020-11-10 17:05:00|1731.2|1730.9|1731.3|1731|1731.6|1731.3|1731.2|1730.9|53
1605027910000|2020-11-10 17:05:10|1731.4|1731.1|1731.4|1731.1|1731.6|1731.3|1731.2|1730.9|47
1605027920000|2020-11-10 17:05:20|1731.3|1731|1731.3|1731|1731.6|1731.3|1731.2|1730.9|34
1605027930000|2020-11-10 17:05:30|1731.1|1730.8|1731.4|1731.1|1731.5|1731.2|1731|1730.7|46
1605027940000|2020-11-10 17:05:40|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.8|1730.5|38
1605027950000|2020-11-10 17:05:50|1730.7|1730.4|1731.4|1731.1|1731.4|1731.1|1730.7|1730.4|38
1605027960000|2020-11-10 17:06:00|1731.3|1731|1731.6|1731.3|1731.7|1731.4|1731.3|1731|55
1605027970000|2020-11-10 17:06:10|1731.7|1731.4|1730.8|1730.5|1731.7|1731.4|1730.8|1730.5|61
1605027980000|2020-11-10 17:06:20|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730.7|1730.4|35
1605027990000|2020-11-10 17:06:30|1731.4|1731.1|1731.7|1731.4|1731.8|1731.5|1731.1|1730.8|77
1605028000000|2020-11-10 17:06:40|1731.8|1731.5|1732.2|1731.9|1732.4|1732.1|1731.7|1731.4|83
1605028010000|2020-11-10 17:06:50|1732.3|1732|1732.1|1731.8|1732.3|1732|1732|1731.7|38
1605028020000|2020-11-10 17:07:00|1732.2|1731.9|1731.7|1731.4|1732.2|1731.9|1731.7|1731.4|106
1605028030000|2020-11-10 17:07:10|1731.6|1731.3|1732.1|1731.8|1732.2|1731.9|1731.4|1731.1|27
1605028040000|2020-11-10 17:07:20|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1731.9|1731.6|18
1605028050000|2020-11-10 17:07:30|1731.9|1731.6|1732.2|1731.9|1732.2|1731.9|1731.7|1731.4|20
1605028060000|2020-11-10 17:07:40|1732|1731.7|1732.4|1732.1|1732.4|1732.1|1732|1731.7|26
1605028070000|2020-11-10 17:07:50|1732.3|1732|1732.4|1732.1|1732.6|1732.3|1732.3|1732|44
1605028080000|2020-11-10 17:08:00|1732.5|1732.2|1732.2|1731.9|1732.5|1732.2|1732|1731.7|28
1605028090000|2020-11-10 17:08:10|1731.9|1731.6|1732.2|1731.9|1732.3|1732|1731.9|1731.6|34
1605028100000|2020-11-10 17:08:20|1732.3|1732|1732.7|1732.4|1732.9|1732.6|1732.3|1732|115
1605028110000|2020-11-10 17:08:30|1732.8|1732.5|1733|1732.7|1733|1732.7|1732.5|1732.2|39
1605028120000|2020-11-10 17:08:40|1733.1|1732.8|1732.9|1732.6|1733.2|1732.9|1732.9|1732.6|74
1605028130000|2020-11-10 17:08:50|1732.7|1732.4|1732.3|1732|1732.7|1732.4|1732|1731.7|48
1605028140000|2020-11-10 17:09:00|1732.2|1731.9|1732.3|1732|1732.3|1732|1731.9|1731.6|77
1605028150000|2020-11-10 17:09:10|1732.2|1731.9|1732.4|1732.1|1732.5|1732.2|1732.1|1731.8|94
1605028160000|2020-11-10 17:09:20|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.5|1732.2|30
1605028170000|2020-11-10 17:09:30|1732.8|1732.5|1732.3|1732|1732.8|1732.5|1732.3|1732|57
1605028180000|2020-11-10 17:09:40|1732.2|1731.9|1732.1|1731.8|1732.4|1732.1|1732|1731.7|21
1605028190000|2020-11-10 17:09:50|1732.2|1731.9|1731.5|1731.2|1732.2|1731.9|1731.4|1731.1|33
1605028200000|2020-11-10 17:10:00|1731.4|1731.1|1731.8|1731.5|1731.8|1731.5|1731.3|1731|27
1605028210000|2020-11-10 17:10:10|1731.7|1731.4|1731.7|1731.4|1731.8|1731.5|1731.2|1730.9|45
1605028220000|2020-11-10 17:10:20|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.8|1731.5|15
1605028230000|2020-11-10 17:10:30|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|17
1605028240000|2020-11-10 17:10:40|1731.7|1731.4|1731.9|1731.6|1731.9|1731.6|1731.7|1731.4|11
1605028250000|2020-11-10 17:10:50|1732.1|1731.8|1731.5|1731.2|1732.1|1731.8|1731.3|1731|17
1605028260000|2020-11-10 17:11:00|1731.6|1731.3|1732.3|1732|1732.3|1732|1731.5|1731.2|48
1605028270000|2020-11-10 17:11:10|1732.2|1731.9|1732|1731.7|1732.3|1732|1732|1731.7|29
1605028280000|2020-11-10 17:11:20|1731.9|1731.6|1732.6|1732.3|1732.6|1732.3|1731.9|1731.6|40
1605028290000|2020-11-10 17:11:30|1732.4|1732.1|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|10
1605028300000|2020-11-10 17:11:40|1732.6|1732.3|1733|1732.7|1733|1732.7|1732.5|1732.2|58
1605028310000|2020-11-10 17:11:50|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|14
1605028320000|2020-11-10 17:12:00|1732.8|1732.5|1733|1732.7|1733|1732.7|1732.6|1732.3|25
1605028330000|2020-11-10 17:12:10|1732.9|1732.6|1732.7|1732.4|1733|1732.7|1732.7|1732.4|18
1605028340000|2020-11-10 17:12:20|1732.8|1732.5|1732.7|1732.4|1732.9|1732.6|1732.5|1732.2|87
1605028350000|2020-11-10 17:12:30|1732.5|1732.2|1732.8|1732.5|1733|1732.7|1732.5|1732.2|16
1605028360000|2020-11-10 17:12:40|1732.9|1732.6|1732.6|1732.3|1733|1732.7|1732.5|1732.2|63
1605028370000|2020-11-10 17:12:50|1732.5|1732.2|1733|1732.7|1733|1732.7|1732.5|1732.2|45
1605028380000|2020-11-10 17:13:00|1732.9|1732.6|1732.5|1732.2|1733|1732.7|1732.5|1732.2|43
1605028390000|2020-11-10 17:13:10|1732.6|1732.3|1733|1732.7|1733|1732.7|1732.4|1732.1|27
1605028400000|2020-11-10 17:13:20|1733.1|1732.8|1733.5|1733.2|1733.6|1733.3|1733|1732.7|68
1605028410000|2020-11-10 17:13:30|1733.6|1733.3|1733.4|1733.1|1733.7|1733.4|1733.3|1733|19
1605028420000|2020-11-10 17:13:40|1733.5|1733.2|1732.8|1732.5|1733.5|1733.2|1732.7|1732.4|78
1605028430000|2020-11-10 17:13:50|1732.7|1732.4|1732.8|1732.5|1732.9|1732.6|1732.5|1732.2|125
1605028440000|2020-11-10 17:14:00|1733|1732.7|1733.4|1733.1|1733.5|1733.2|1732.9|1732.6|115
1605028450000|2020-11-10 17:14:10|1733.3|1733|1733.4|1733.1|1733.6|1733.3|1733.3|1733|26
1605028460000|2020-11-10 17:14:20|1733.3|1733|1733.5|1733.2|1733.6|1733.3|1733.3|1733|28
1605028470000|2020-11-10 17:14:30|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.3|1733|25
1605028480000|2020-11-10 17:14:40|1733.3|1733|1733.5|1733.2|1733.6|1733.3|1733.3|1733|26
1605028490000|2020-11-10 17:14:50|1733.6|1733.3|1733.5|1733.2|1733.7|1733.4|1733.5|1733.2|34
1605028500000|2020-11-10 17:15:00|1733.7|1733.4|1734|1733.7|1734.1|1733.8|1733.5|1733.2|111
1605028510000|2020-11-10 17:15:10|1733.9|1733.6|1733.7|1733.4|1734.2|1733.9|1733.7|1733.4|74
1605028520000|2020-11-10 17:15:20|1733.6|1733.3|1733.7|1733.4|1733.8|1733.5|1733.3|1733|41
1605028530000|2020-11-10 17:15:30|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.1|1732.8|47
1605028540000|2020-11-10 17:15:40|1733.4|1733.1|1733.3|1733|1734|1733.7|1733.2|1732.9|77
1605028550000|2020-11-10 17:15:50|1733.4|1733.1|1733|1732.7|1733.5|1733.2|1733|1732.7|48
1605028560000|2020-11-10 17:16:00|1733.1|1732.8|1732.7|1732.4|1733.1|1732.8|1732.6|1732.3|57
1605028570000|2020-11-10 17:16:10|1732.8|1732.5|1733.4|1733.1|1733.6|1733.3|1732.8|1732.5|33
1605028580000|2020-11-10 17:16:20|1733.2|1732.9|1733.1|1732.8|1733.4|1733.1|1733|1732.7|58
1605028590000|2020-11-10 17:16:30|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|53
1605028600000|2020-11-10 17:16:40|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1732.8|1732.5|46
1605028610000|2020-11-10 17:16:50|1733|1732.7|1733|1732.7|1733|1732.7|1732.9|1732.6|54
1605028620000|2020-11-10 17:17:00|1732.9|1732.6|1733.1|1732.8|1733.2|1732.9|1732.8|1732.5|74
1605028630000|2020-11-10 17:17:10|1732.9|1732.6|1732.9|1732.6|1733|1732.7|1732.8|1732.5|48
1605028640000|2020-11-10 17:17:20|1733.1|1732.8|1733.5|1733.2|1733.6|1733.3|1732.9|1732.6|63
1605028650000|2020-11-10 17:17:30|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1732.9|1732.6|50
1605028660000|2020-11-10 17:17:40|1733.2|1732.9|1733.2|1732.9|1733.3|1733|1732.6|1732.3|86
1605028670000|2020-11-10 17:17:50|1733|1732.7|1732.8|1732.5|1733|1732.7|1732.6|1732.3|39
1605028680000|2020-11-10 17:18:00|1732.7|1732.4|1732.5|1732.2|1733|1732.7|1732.2|1731.9|86
1605028690000|2020-11-10 17:18:10|1732.6|1732.3|1732.6|1732.3|1733.1|1732.8|1732.3|1732|59
1605028700000|2020-11-10 17:18:20|1732.5|1732.2|1732.3|1732|1732.7|1732.4|1732.3|1732|19
1605028710000|2020-11-10 17:18:30|1732.4|1732.1|1732.6|1732.3|1732.8|1732.5|1732.3|1732|33
1605028720000|2020-11-10 17:18:40|1732.5|1732.2|1732.9|1732.6|1733|1732.7|1732.5|1732.2|33
1605028730000|2020-11-10 17:18:50|1733.1|1732.8|1733|1732.7|1733.2|1732.9|1732.8|1732.5|57
1605028740000|2020-11-10 17:19:00|1732.8|1732.5|1733|1732.7|1733.1|1732.8|1732.7|1732.4|30
1605028750000|2020-11-10 17:19:10|1732.9|1732.6|1732.8|1732.5|1732.9|1732.6|1732.6|1732.3|12
1605028760000|2020-11-10 17:19:20|1732.5|1732.2|1732.8|1732.5|1732.9|1732.6|1732.4|1732.1|16
1605028770000|2020-11-10 17:19:30|1732.7|1732.4|1732.7|1732.4|1732.8|1732.5|1732.6|1732.3|19
1605028780000|2020-11-10 17:19:40|1732.9|1732.6|1733.3|1733|1733.5|1733.2|1732.9|1732.6|107
1605028790000|2020-11-10 17:19:50|1733.2|1732.9|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|19
1605028800000|2020-11-10 17:20:00|1733.1|1732.8|1733.7|1733.4|1733.7|1733.4|1732.8|1732.5|311
1605028810000|2020-11-10 17:20:10|1733.8|1733.5|1734.1|1733.8|1734.2|1733.9|1733.7|1733.4|82
1605028820000|2020-11-10 17:20:20|1734.2|1733.9|1733.9|1733.6|1734.5|1734.2|1733.9|1733.6|53
1605028830000|2020-11-10 17:20:30|1734|1733.7|1734.2|1733.9|1734.2|1733.9|1733.9|1733.6|112
1605028840000|2020-11-10 17:20:40|1734.3|1734|1734.6|1734.3|1734.6|1734.3|1734.1|1733.8|59
1605028850000|2020-11-10 17:20:50|1734.7|1734.4|1734.2|1733.9|1734.7|1734.4|1734.1|1733.8|58
1605028860000|2020-11-10 17:21:00|1734.1|1733.8|1733.6|1733.3|1734.3|1734|1733.6|1733.3|31
1605028870000|2020-11-10 17:21:10|1733.7|1733.4|1733.4|1733.1|1733.8|1733.5|1733.2|1732.9|32
1605028880000|2020-11-10 17:21:20|1733.3|1733|1733.6|1733.3|1733.6|1733.3|1733.2|1732.9|11
1605028890000|2020-11-10 17:21:30|1733.5|1733.2|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|13
1605028900000|2020-11-10 17:21:40|1733.8|1733.5|1734.6|1734.3|1734.6|1734.3|1733.8|1733.5|57
1605028910000|2020-11-10 17:21:50|1734.5|1734.2|1734.6|1734.3|1734.7|1734.4|1734.3|1734|16
1605028920000|2020-11-10 17:22:00|1734.8|1734.5|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|36
1605028930000|2020-11-10 17:22:10|1734.7|1734.4|1735.2|1734.9|1735.2|1734.9|1734.7|1734.4|35
1605028940000|2020-11-10 17:22:20|1735.1|1734.8|1734.6|1734.3|1735.1|1734.8|1734.6|1734.3|33
1605028950000|2020-11-10 17:22:30|1734.8|1734.5|1735|1734.7|1735.2|1734.9|1734.8|1734.5|114
1605028960000|2020-11-10 17:22:40|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|42
1605028970000|2020-11-10 17:22:50|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1734.9|1734.6|18
1605028980000|2020-11-10 17:23:00|1734.9|1734.6|1734.2|1733.9|1734.9|1734.6|1734.2|1733.9|34
1605028990000|2020-11-10 17:23:10|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1733.9|1733.6|31
1605029000000|2020-11-10 17:23:20|1734.3|1734|1733.8|1733.5|1734.4|1734.1|1733.8|1733.5|25
1605029010000|2020-11-10 17:23:30|1733.7|1733.4|1733.7|1733.4|1733.8|1733.5|1733.6|1733.3|14
1605029020000|2020-11-10 17:23:40|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.9|1733.6|11
1605029030000|2020-11-10 17:23:50|1734.2|1733.9|1733.5|1733.2|1734.2|1733.9|1733.5|1733.2|30
1605029040000|2020-11-10 17:24:00|1733.4|1733.1|1733.4|1733.1|1733.5|1733.2|1733.3|1733|19
1605029050000|2020-11-10 17:24:10|1733.3|1733|1733.8|1733.5|1733.8|1733.5|1733.3|1733|24
1605029060000|2020-11-10 17:24:20|1733.9|1733.6|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|45
1605029070000|2020-11-10 17:24:30|1733.7|1733.4|1733.3|1733|1733.7|1733.4|1733.3|1733|29
1605029080000|2020-11-10 17:24:40|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1733.1|1732.8|14
1605029090000|2020-11-10 17:24:50|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.1|1732.8|19
1605029100000|2020-11-10 17:25:00|1733.4|1733.1|1732.5|1732.2|1733.4|1733.1|1732.5|1732.2|49
1605029110000|2020-11-10 17:25:10|1732.4|1732.1|1732.2|1731.9|1732.8|1732.5|1732|1731.7|33
1605029120000|2020-11-10 17:25:20|1732.1|1731.8|1732.1|1731.8|1732.2|1731.9|1732|1731.7|7
1605029130000|2020-11-10 17:25:30|1732.2|1731.9|1732.4|1732.1|1732.6|1732.3|1732.2|1731.9|41
1605029140000|2020-11-10 17:25:40|1732.3|1732|1732.4|1732.1|1732.5|1732.2|1731.6|1731.3|71
1605029150000|2020-11-10 17:25:50|1732.3|1732|1732.7|1732.4|1732.9|1732.6|1732.3|1732|68
1605029160000|2020-11-10 17:26:00|1732.9|1732.6|1733.4|1733.1|1733.6|1733.3|1732.9|1732.6|64
1605029170000|2020-11-10 17:26:10|1733.3|1733|1732.7|1732.4|1733.3|1733|1732.7|1732.4|15
1605029180000|2020-11-10 17:26:20|1732.3|1732|1732.2|1731.9|1732.3|1732|1732.2|1731.9|10
1605029190000|2020-11-10 17:26:30|1731.7|1731.4|1731.7|1731.4|1731.9|1731.6|1731.6|1731.3|23
1605029200000|2020-11-10 17:26:40|1731.6|1731.3|1731.9|1731.6|1731.9|1731.6|1731.6|1731.3|22
1605029210000|2020-11-10 17:26:50|1731.8|1731.5|1731|1730.7|1732|1731.7|1731|1730.7|21
1605029220000|2020-11-10 17:27:00|1731.2|1730.9|1730.8|1730.5|1731.3|1731|1730.7|1730.4|30
1605029230000|2020-11-10 17:27:10|1730.7|1730.4|1730.9|1730.6|1731.1|1730.8|1730.6|1730.3|55
1605029240000|2020-11-10 17:27:20|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.5|1730.2|18
1605029250000|2020-11-10 17:27:30|1730.9|1730.6|1731|1730.7|1731.2|1730.9|1730.8|1730.5|34
1605029260000|2020-11-10 17:27:40|1731.2|1730.9|1731.1|1730.8|1731.3|1731|1731.1|1730.8|25
1605029270000|2020-11-10 17:27:50|1731.2|1730.9|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|4
1605029280000|2020-11-10 17:28:00|1731.2|1730.9|1731.8|1731.5|1731.8|1731.5|1731.2|1730.9|57
1605029290000|2020-11-10 17:28:10|1731.5|1731.2|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|63
1605029300000|2020-11-10 17:28:20|1731.2|1730.9|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|19
1605029310000|2020-11-10 17:28:30|1731.3|1731|1731|1730.7|1731.4|1731.1|1731|1730.7|46
1605029320000|2020-11-10 17:28:40|1730.8|1730.5|1731|1730.7|1731.1|1730.8|1730.8|1730.5|34
1605029330000|2020-11-10 17:28:50|1731.1|1730.8|1730.9|1730.6|1731.3|1731|1730.6|1730.3|43
1605029340000|2020-11-10 17:29:00|1731|1730.7|1731|1730.7|1731|1730.7|1730.8|1730.5|41
1605029350000|2020-11-10 17:29:10|1730.9|1730.6|1730.9|1730.6|1731|1730.7|1730.7|1730.4|22
1605029360000|2020-11-10 17:29:20|1731|1730.7|1731.5|1731.2|1731.5|1731.2|1730.9|1730.6|49
1605029370000|2020-11-10 17:29:30|1731.3|1731|1731.1|1730.8|1731.3|1731|1731.1|1730.8|8
1605029380000|2020-11-10 17:29:40|1731|1730.7|1731|1730.7|1731|1730.7|1730.6|1730.3|42
1605029390000|2020-11-10 17:29:50|1730.9|1730.6|1730.9|1730.6|1731.1|1730.8|1730.8|1730.5|13
1605029400000|2020-11-10 17:30:00|1730.8|1730.5|1730.7|1730.4|1731.1|1730.8|1730.6|1730.3|60
1605029410000|2020-11-10 17:30:10|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.7|1730.4|20
1605029420000|2020-11-10 17:30:20|1731|1730.7|1731.1|1730.8|1731.3|1731|1731|1730.7|38
1605029430000|2020-11-10 17:30:30|1731.2|1730.9|1731|1730.7|1731.2|1730.9|1731|1730.7|10
1605029440000|2020-11-10 17:30:40|1731.1|1730.8|1731.6|1731.3|1731.9|1731.6|1731.1|1730.8|47
1605029450000|2020-11-10 17:30:50|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.5|1731.2|18
1605029460000|2020-11-10 17:31:00|1732.2|1731.9|1732.2|1731.9|1732.3|1732|1732|1731.7|42
1605029470000|2020-11-10 17:31:10|1732.3|1732|1732.4|1732.1|1732.5|1732.2|1732.1|1731.8|40
1605029480000|2020-11-10 17:31:20|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.2|1731.9|11
1605029490000|2020-11-10 17:31:30|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.2|1731.9|11
1605029500000|2020-11-10 17:31:40|1732.6|1732.3|1731.9|1731.6|1732.6|1732.3|1731.9|1731.6|16
1605029510000|2020-11-10 17:31:50|1732|1731.7|1732|1731.7|1732.1|1731.8|1731.9|1731.6|7
1605029520000|2020-11-10 17:32:00|1731.9|1731.6|1731.8|1731.5|1732.3|1732|1731.8|1731.5|36
1605029530000|2020-11-10 17:32:10|1731.6|1731.3|1731.9|1731.6|1731.9|1731.6|1731.6|1731.3|16
1605029540000|2020-11-10 17:32:20|1731.6|1731.3|1731.3|1731|1731.9|1731.6|1731.3|1731|60
1605029550000|2020-11-10 17:32:30|1731.4|1731.1|1731.8|1731.5|1731.9|1731.6|1731.4|1731.1|14
1605029560000|2020-11-10 17:32:40|1731.7|1731.4|1731|1730.7|1731.9|1731.6|1731|1730.7|76
1605029570000|2020-11-10 17:32:50|1731.1|1730.8|1731|1730.7|1731.2|1730.9|1731|1730.7|14
1605029580000|2020-11-10 17:33:00|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|25
1605029590000|2020-11-10 17:33:10|1730.7|1730.4|1730.7|1730.4|1730.8|1730.5|1730.5|1730.2|16
1605029600000|2020-11-10 17:33:20|1730.6|1730.3|1730.5|1730.2|1730.9|1730.6|1730.3|1730|116
1605029610000|2020-11-10 17:33:30|1730.6|1730.3|1730.2|1729.9|1730.6|1730.3|1730.2|1729.9|8
1605029620000|2020-11-10 17:33:40|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|3
1605029630000|2020-11-10 17:33:50|1730.7|1730.4|1730.4|1730.1|1730.7|1730.4|1730.4|1730.1|11
1605029640000|2020-11-10 17:34:00|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1730.2|1729.9|27
1605029650000|2020-11-10 17:34:10|1730|1729.7|1730|1729.7|1730.2|1729.9|1729.8|1729.5|33
1605029660000|2020-11-10 17:34:20|1730.1|1729.8|1730.2|1729.9|1730.2|1729.9|1730.1|1729.8|10
1605029670000|2020-11-10 17:34:30|1730.1|1729.8|1731.7|1731.4|1731.7|1731.4|1730.1|1729.8|121
1605029680000|2020-11-10 17:34:40|1731.6|1731.3|1731.2|1730.9|1731.6|1731.3|1731.2|1730.9|23
1605029690000|2020-11-10 17:34:50|1731.3|1731|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|12
1605029700000|2020-11-10 17:35:00|1731.1|1730.8|1731.3|1731|1731.4|1731.1|1731.1|1730.8|25
1605029710000|2020-11-10 17:35:10|1731.1|1730.8|1731|1730.7|1731.2|1730.9|1730.8|1730.5|10
1605029720000|2020-11-10 17:35:20|1730.8|1730.5|1730.2|1729.9|1730.9|1730.6|1730.1|1729.8|55
1605029730000|2020-11-10 17:35:30|1730|1729.7|1730.4|1730.1|1730.6|1730.3|1730|1729.7|36
1605029740000|2020-11-10 17:35:40|1730.5|1730.2|1731|1730.7|1731|1730.7|1730.1|1729.8|68
1605029750000|2020-11-10 17:35:50|1730.4|1730.1|1730.5|1730.2|1730.7|1730.4|1730.4|1730.1|75
1605029760000|2020-11-10 17:36:00|1730.6|1730.3|1730.3|1730|1730.7|1730.4|1730.3|1730|17
1605029770000|2020-11-10 17:36:10|1730.2|1729.9|1730|1729.7|1730.3|1730|1729.8|1729.5|29
1605029780000|2020-11-10 17:36:20|1729.7|1729.4|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|11
1605029790000|2020-11-10 17:36:30|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.4|1729.1|35
1605029800000|2020-11-10 17:36:40|1729.9|1729.6|1729.6|1729.3|1730|1729.7|1729.6|1729.3|39
1605029810000|2020-11-10 17:36:50|1729.8|1729.5|1729.8|1729.5|1730|1729.7|1729.8|1729.5|12
1605029820000|2020-11-10 17:37:00|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.5|1729.2|28
1605029830000|2020-11-10 17:37:10|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.3|1729|72
1605029840000|2020-11-10 17:37:20|1729.9|1729.6|1730|1729.7|1730.1|1729.8|1729.9|1729.6|20
1605029850000|2020-11-10 17:37:30|1730.1|1729.8|1729.8|1729.5|1730.2|1729.9|1729.7|1729.4|61
1605029860000|2020-11-10 17:37:40|1729.6|1729.3|1730.3|1730|1730.3|1730|1729.5|1729.2|47
1605029870000|2020-11-10 17:37:50|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.4|1730.1|23
1605029880000|2020-11-10 17:38:00|1730.6|1730.3|1731.4|1731.1|1731.6|1731.3|1730.6|1730.3|138
1605029890000|2020-11-10 17:38:10|1731.5|1731.2|1731|1730.7|1731.5|1731.2|1730.9|1730.6|41
1605029900000|2020-11-10 17:38:20|1730.8|1730.5|1731|1730.7|1731|1730.7|1730.5|1730.2|31
1605029910000|2020-11-10 17:38:30|1730.8|1730.5|1730.7|1730.4|1730.9|1730.6|1730.5|1730.2|23
1605029920000|2020-11-10 17:38:40|1730.6|1730.3|1731.4|1731.1|1731.4|1731.1|1730.6|1730.3|81
1605029930000|2020-11-10 17:38:50|1731.3|1731|1731.5|1731.2|1731.5|1731.2|1731.2|1730.9|25
1605029940000|2020-11-10 17:39:00|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1731.1|1730.8|53
1605029950000|2020-11-10 17:39:10|1731.2|1730.9|1731.2|1730.9|1731.3|1731|1731|1730.7|35
1605029960000|2020-11-10 17:39:20|1731.4|1731.1|1731.3|1731|1731.7|1731.4|1731.3|1731|57
1605029970000|2020-11-10 17:39:30|1731.4|1731.1|1730.7|1730.4|1731.4|1731.1|1730.7|1730.4|42
1605029980000|2020-11-10 17:39:40|1731|1730.7|1730.8|1730.5|1731.1|1730.8|1730.8|1730.5|22
1605029990000|2020-11-10 17:39:50|1730.7|1730.4|1730.6|1730.3|1731|1730.7|1730.6|1730.3|40
1605030000000|2020-11-10 17:40:00|1730.7|1730.4|1730.8|1730.5|1731.1|1730.8|1730.6|1730.3|52
1605030010000|2020-11-10 17:40:10|1730.9|1730.6|1730.4|1730.1|1731|1730.7|1730.4|1730.1|32
1605030020000|2020-11-10 17:40:20|1730.6|1730.3|1731.1|1730.8|1731.1|1730.8|1730.6|1730.3|15
1605030030000|2020-11-10 17:40:30|1731|1730.7|1730.8|1730.5|1731.1|1730.8|1730.7|1730.4|25
1605030040000|2020-11-10 17:40:40|1730.7|1730.4|1731.6|1731.3|1731.6|1731.3|1730.7|1730.4|113
1605030050000|2020-11-10 17:40:50|1731.7|1731.4|1731.7|1731.4|1732|1731.7|1731.6|1731.3|92
1605030060000|2020-11-10 17:41:00|1731.8|1731.5|1731.9|1731.6|1732.6|1732.3|1731.8|1731.5|91
1605030070000|2020-11-10 17:41:10|1732.1|1731.8|1732.6|1732.3|1732.7|1732.4|1732|1731.7|46
1605030080000|2020-11-10 17:41:20|1732.7|1732.4|1732.6|1732.3|1732.7|1732.4|1732.3|1732|48
1605030090000|2020-11-10 17:41:30|1732.4|1732.1|1732.5|1732.2|1732.5|1732.2|1732.2|1731.9|19
1605030100000|2020-11-10 17:41:40|1732.4|1732.1|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|38
1605030110000|2020-11-10 17:41:50|1732.2|1731.9|1732.3|1732|1732.4|1732.1|1732.1|1731.8|18
1605030120000|2020-11-10 17:42:00|1732.1|1731.8|1732.5|1732.2|1732.5|1732.2|1732.1|1731.8|47
1605030130000|2020-11-10 17:42:10|1732.4|1732.1|1732.6|1732.3|1732.6|1732.3|1732.3|1732|34
1605030140000|2020-11-10 17:42:20|1732.7|1732.4|1732.6|1732.3|1732.9|1732.6|1732.5|1732.2|64
1605030150000|2020-11-10 17:42:30|1732.8|1732.5|1733.2|1732.9|1733.5|1733.2|1732.7|1732.4|176
1605030160000|2020-11-10 17:42:40|1733.4|1733.1|1733.7|1733.4|1733.7|1733.4|1733.4|1733.1|99
1605030170000|2020-11-10 17:42:50|1733.5|1733.2|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|99
1605030180000|2020-11-10 17:43:00|1733.2|1732.9|1732.8|1732.5|1733.2|1732.9|1732.8|1732.5|80
1605030190000|2020-11-10 17:43:10|1732.9|1732.6|1733|1732.7|1733.1|1732.8|1732.7|1732.4|49
1605030200000|2020-11-10 17:43:20|1732.8|1732.5|1733|1732.7|1733.2|1732.9|1732.8|1732.5|30
1605030210000|2020-11-10 17:43:30|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|70
1605030220000|2020-11-10 17:43:40|1732.5|1732.2|1733|1732.7|1733|1732.7|1732.5|1732.2|24
1605030230000|2020-11-10 17:43:50|1733.1|1732.8|1733.1|1732.8|1733.2|1732.9|1732.9|1732.6|41
1605030240000|2020-11-10 17:44:00|1733.2|1732.9|1733.3|1733|1733.6|1733.3|1733.2|1732.9|30
1605030250000|2020-11-10 17:44:10|1733.4|1733.1|1733.6|1733.3|1733.9|1733.6|1733.3|1733|127
1605030260000|2020-11-10 17:44:20|1733.7|1733.4|1733.8|1733.5|1734|1733.7|1733.6|1733.3|38
1605030270000|2020-11-10 17:44:30|1733.9|1733.6|1733.4|1733.1|1733.9|1733.6|1733.4|1733.1|23
1605030280000|2020-11-10 17:44:40|1733.2|1732.9|1732.9|1732.6|1733.2|1732.9|1732.9|1732.6|25
1605030290000|2020-11-10 17:44:50|1732.7|1732.4|1733|1732.7|1733|1732.7|1732.6|1732.3|27
1605030300000|2020-11-10 17:45:00|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1733|1732.7|31
1605030310000|2020-11-10 17:45:10|1733.4|1733.1|1733.5|1733.2|1733.6|1733.3|1733.4|1733.1|50
1605030320000|2020-11-10 17:45:20|1733.6|1733.3|1733.2|1732.9|1733.7|1733.4|1733.1|1732.8|36
1605030330000|2020-11-10 17:45:30|1733.1|1732.8|1733.4|1733.1|1733.4|1733.1|1732.9|1732.6|23
1605030340000|2020-11-10 17:45:40|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|5
1605030350000|2020-11-10 17:45:50|1733.3|1733|1733.9|1733.6|1734.1|1733.8|1733.3|1733|44
1605030360000|2020-11-10 17:46:00|1733.8|1733.5|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|21
1605030370000|2020-11-10 17:46:10|1734.3|1734|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|23
1605030380000|2020-11-10 17:46:20|1734|1733.7|1734.6|1734.3|1734.7|1734.4|1733.9|1733.6|82
1605030390000|2020-11-10 17:46:30|1734.5|1734.2|1734.3|1734|1734.7|1734.4|1734.3|1734|39
1605030400000|2020-11-10 17:46:40|1734.2|1733.9|1734.5|1734.2|1734.5|1734.2|1734.2|1733.9|12
1605030410000|2020-11-10 17:46:50|1734.6|1734.3|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|37
1605030420000|2020-11-10 17:47:00|1734.8|1734.5|1734.7|1734.4|1735.1|1734.8|1734.7|1734.4|53
1605030430000|2020-11-10 17:47:10|1734.9|1734.6|1735.3|1735|1735.3|1735|1734.9|1734.6|80
1605030440000|2020-11-10 17:47:20|1735.4|1735.1|1735.6|1735.3|1735.8|1735.5|1735.4|1735.1|93
1605030450000|2020-11-10 17:47:30|1735.5|1735.2|1735.1|1734.8|1735.5|1735.2|1735.1|1734.8|26
1605030460000|2020-11-10 17:47:40|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.7|1734.4|25
1605030470000|2020-11-10 17:47:50|1735|1734.7|1735.2|1734.9|1735.5|1735.2|1735|1734.7|23
1605030480000|2020-11-10 17:48:00|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.7|1734.4|46
1605030490000|2020-11-10 17:48:10|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.6|1734.3|25
1605030500000|2020-11-10 17:48:20|1734.6|1734.3|1734.9|1734.6|1735.1|1734.8|1734.6|1734.3|39
1605030510000|2020-11-10 17:48:30|1735.3|1735|1735.6|1735.3|1735.6|1735.3|1735.1|1734.8|80
1605030520000|2020-11-10 17:48:40|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.1|1734.8|23
1605030530000|2020-11-10 17:48:50|1735.7|1735.4|1735.8|1735.5|1736|1735.7|1735.7|1735.4|64
1605030540000|2020-11-10 17:49:00|1735.6|1735.3|1736|1735.7|1736|1735.7|1735.6|1735.3|29
1605030550000|2020-11-10 17:49:10|1736.3|1736|1736.2|1735.9|1736.3|1736|1736.1|1735.8|186
1605030560000|2020-11-10 17:49:20|1736.1|1735.8|1735.7|1735.4|1736.1|1735.8|1735.7|1735.4|69
1605030570000|2020-11-10 17:49:30|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|31
1605030580000|2020-11-10 17:49:40|1735.7|1735.4|1736.3|1736|1736.3|1736|1735.7|1735.4|49
1605030590000|2020-11-10 17:49:50|1736.1|1735.8|1735.7|1735.4|1736.1|1735.8|1735.7|1735.4|19
1605030600000|2020-11-10 17:50:00|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.4|1735.1|26
1605030610000|2020-11-10 17:50:10|1735.5|1735.2|1735.8|1735.5|1736|1735.7|1735.5|1735.2|19
1605030620000|2020-11-10 17:50:20|1736.1|1735.8|1735.8|1735.5|1736.3|1736|1735.8|1735.5|41
1605030630000|2020-11-10 17:50:30|1735.9|1735.6|1735.9|1735.6|1736.1|1735.8|1735.7|1735.4|44
1605030640000|2020-11-10 17:50:40|1736|1735.7|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|35
1605030650000|2020-11-10 17:50:50|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.8|1735.5|47
1605030660000|2020-11-10 17:51:00|1735.7|1735.4|1735|1734.7|1735.8|1735.5|1735|1734.7|61
1605030670000|2020-11-10 17:51:10|1735.5|1735.2|1734.9|1734.6|1735.5|1735.2|1734.8|1734.5|19
1605030680000|2020-11-10 17:51:20|1735|1734.7|1734.9|1734.6|1735.2|1734.9|1734.7|1734.4|19
1605030690000|2020-11-10 17:51:30|1735|1734.7|1735|1734.7|1735|1734.7|1734.7|1734.4|16
1605030700000|2020-11-10 17:51:40|1735.1|1734.8|1735.6|1735.3|1735.7|1735.4|1735.1|1734.8|46
1605030710000|2020-11-10 17:51:50|1735.7|1735.4|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|19
1605030720000|2020-11-10 17:52:00|1735|1734.7|1735.5|1735.2|1735.5|1735.2|1735|1734.7|23
1605030730000|2020-11-10 17:52:10|1735.4|1735.1|1735.6|1735.3|1735.8|1735.5|1735.4|1735.1|23
1605030740000|2020-11-10 17:52:20|1735.7|1735.4|1735.5|1735.2|1735.9|1735.6|1735.4|1735.1|28
1605030750000|2020-11-10 17:52:30|1735.7|1735.4|1736.4|1736.1|1736.4|1736.1|1735.7|1735.4|76
1605030760000|2020-11-10 17:52:40|1736.3|1736|1736.5|1736.2|1736.7|1736.4|1736.3|1736|27
1605030770000|2020-11-10 17:52:50|1736.7|1736.4|1736.9|1736.6|1737.1|1736.8|1736.6|1736.3|55
1605030780000|2020-11-10 17:53:00|1736.8|1736.5|1737|1736.7|1737|1736.7|1736.7|1736.4|22
1605030790000|2020-11-10 17:53:10|1736.9|1736.6|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|15
1605030800000|2020-11-10 17:53:20|1737|1736.7|1736.9|1736.6|1737|1736.7|1736.6|1736.3|23
1605030810000|2020-11-10 17:53:30|1737|1736.7|1736.4|1736.1|1737|1736.7|1736.4|1736.1|11
1605030820000|2020-11-10 17:53:40|1736.3|1736|1736.4|1736.1|1736.7|1736.4|1736.3|1736|13
1605030830000|2020-11-10 17:53:50|1736.7|1736.4|1736.2|1735.9|1736.7|1736.4|1736.2|1735.9|32
1605030840000|2020-11-10 17:54:00|1736.1|1735.8|1736.3|1736|1736.3|1736|1736.1|1735.8|23
1605030850000|2020-11-10 17:54:10|1736.1|1735.8|1736|1735.7|1736.1|1735.8|1735.9|1735.6|6
1605030860000|2020-11-10 17:54:20|1735.6|1735.3|1735.9|1735.6|1735.9|1735.6|1735.5|1735.2|13
1605030870000|2020-11-10 17:54:30|1735.8|1735.5|1735.5|1735.2|1735.8|1735.5|1735.5|1735.2|23
1605030880000|2020-11-10 17:54:40|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.5|1735.2|8
1605030890000|2020-11-10 17:54:50|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.6|1735.3|13
1605030900000|2020-11-10 17:55:00|1735.6|1735.3|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|13
1605030910000|2020-11-10 17:55:10|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|6
1605030920000|2020-11-10 17:55:20|1736|1735.7|1735.9|1735.6|1736.2|1735.9|1735.9|1735.6|18
1605030930000|2020-11-10 17:55:30|1735.7|1735.4|1735.9|1735.6|1735.9|1735.6|1735.6|1735.3|7
1605030940000|2020-11-10 17:55:40|1735.8|1735.5|1735.5|1735.2|1736|1735.7|1735.5|1735.2|12
1605030950000|2020-11-10 17:55:50|1735.7|1735.4|1735.3|1735|1735.7|1735.4|1735.3|1735|25
1605030960000|2020-11-10 17:56:00|1735.5|1735.2|1734.7|1734.4|1735.5|1735.2|1734.7|1734.4|47
1605030970000|2020-11-10 17:56:10|1734.6|1734.3|1734.5|1734.2|1734.7|1734.4|1734.5|1734.2|62
1605030980000|2020-11-10 17:56:20|1734.6|1734.3|1735|1734.7|1735|1734.7|1734.6|1734.3|11
1605030990000|2020-11-10 17:56:30|1735.2|1734.9|1735.3|1735|1735.5|1735.2|1735.2|1734.9|19
1605031000000|2020-11-10 17:56:40|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|9
1605031010000|2020-11-10 17:56:50|1735|1734.7|1735.4|1735.1|1735.4|1735.1|1734.9|1734.6|16
1605031020000|2020-11-10 17:57:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.2|1734.9|8
1605031030000|2020-11-10 17:57:10|1735.4|1735.1|1736|1735.7|1736|1735.7|1735.2|1734.9|9
1605031040000|2020-11-10 17:57:20|1735.9|1735.6|1736|1735.7|1736.2|1735.9|1735.7|1735.4|14
1605031050000|2020-11-10 17:57:30|1735.9|1735.6|1736.5|1736.2|1736.5|1736.2|1735.9|1735.6|7
1605031060000|2020-11-10 17:57:40|1736.3|1736|1736.3|1736|1736.3|1736|1736.2|1735.9|3
1605031070000|2020-11-10 17:57:50|1736.5|1736.2|1736.2|1735.9|1736.5|1736.2|1736.1|1735.8|6
1605031080000|2020-11-10 17:58:00|1736.3|1736|1736.2|1735.9|1736.5|1736.2|1736.2|1735.9|13
1605031090000|2020-11-10 17:58:10|1736.3|1736|1736|1735.7|1736.3|1736|1736|1735.7|9
1605031100000|2020-11-10 17:58:20|1736.2|1735.9|1736.7|1736.4|1736.7|1736.4|1736.2|1735.9|15
1605031110000|2020-11-10 17:58:30|1736.6|1736.3|1737|1736.7|1737.2|1736.9|1736.6|1736.3|36
1605031120000|2020-11-10 17:58:40|1736.9|1736.6|1736|1735.7|1736.9|1736.6|1736|1735.7|72
1605031130000|2020-11-10 17:58:50|1736.1|1735.8|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|74
1605031140000|2020-11-10 17:59:00|1736|1735.7|1735.8|1735.5|1736.3|1736|1735.7|1735.4|76
1605031150000|2020-11-10 17:59:10|1735.9|1735.6|1735.7|1735.4|1735.9|1735.6|1735.6|1735.3|12
1605031160000|2020-11-10 17:59:20|1735.8|1735.5|1735.6|1735.3|1736.1|1735.8|1735.6|1735.3|26
1605031170000|2020-11-10 17:59:30|1735.7|1735.4|1735.7|1735.4|1735.8|1735.5|1735.5|1735.2|11
1605031180000|2020-11-10 17:59:40|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|7
1605031190000|2020-11-10 17:59:50|1735.6|1735.3|1735.3|1735|1735.6|1735.3|1735.3|1735|18
1605031200000|2020-11-10 18:00:00|1735.5|1735.2|1736.1|1735.8|1736.1|1735.8|1735.4|1735.1|56
1605031210000|2020-11-10 18:00:10|1736.2|1735.9|1735.7|1735.4|1736.3|1736|1735.7|1735.4|21
1605031220000|2020-11-10 18:00:20|1735.4|1735.1|1735.4|1735.1|1735.6|1735.3|1735.3|1735|26
1605031230000|2020-11-10 18:00:30|1735.8|1735.5|1736.3|1736|1736.3|1736|1735.8|1735.5|14
1605031240000|2020-11-10 18:00:40|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.2|1735.9|21
1605031250000|2020-11-10 18:00:50|1736.1|1735.8|1736.9|1736.6|1737|1736.7|1736.1|1735.8|81
1605031260000|2020-11-10 18:01:00|1736.7|1736.4|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|19
1605031270000|2020-11-10 18:01:10|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.4|1736.1|17
1605031280000|2020-11-10 18:01:20|1737.1|1736.8|1737|1736.7|1737.6|1737.3|1737|1736.7|55
1605031290000|2020-11-10 18:01:30|1737.1|1736.8|1737.2|1736.9|1737.4|1737.1|1737.1|1736.8|19
1605031300000|2020-11-10 18:01:40|1737.3|1737|1737.1|1736.8|1737.4|1737.1|1737|1736.7|24
1605031310000|2020-11-10 18:01:50|1737.3|1737|1737.1|1736.8|1737.3|1737|1736.8|1736.5|19
1605031320000|2020-11-10 18:02:00|1737.3|1737|1736.7|1736.4|1737.3|1737|1736.7|1736.4|13
1605031330000|2020-11-10 18:02:10|1736.8|1736.5|1736.6|1736.3|1736.8|1736.5|1736.5|1736.2|27
1605031340000|2020-11-10 18:02:20|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.3|1736|7
1605031350000|2020-11-10 18:02:30|1736.5|1736.2|1736.6|1736.3|1736.6|1736.3|1736.4|1736.1|17
1605031360000|2020-11-10 18:02:40|1736.3|1736|1736.4|1736.1|1736.5|1736.2|1736.3|1736|14
1605031370000|2020-11-10 18:02:50|1736.5|1736.2|1736.8|1736.5|1736.8|1736.5|1736.5|1736.2|4
1605031380000|2020-11-10 18:03:00|1736.7|1736.4|1736.7|1736.4|1737.1|1736.8|1736.6|1736.3|21
1605031390000|2020-11-10 18:03:10|1736.6|1736.3|1736.5|1736.2|1736.6|1736.3|1736.3|1736|10
1605031400000|2020-11-10 18:03:20|1736.7|1736.4|1736.6|1736.3|1736.7|1736.4|1736.5|1736.2|9
1605031410000|2020-11-10 18:03:30|1736.7|1736.4|1736.5|1736.2|1736.8|1736.5|1736.5|1736.2|15
1605031420000|2020-11-10 18:03:40|1736.4|1736.1|1736.5|1736.2|1736.5|1736.2|1736.4|1736.1|21
1605031430000|2020-11-10 18:03:50|1736.3|1736|1736.1|1735.8|1736.4|1736.1|1736.1|1735.8|13
1605031440000|2020-11-10 18:04:00|1736.2|1735.9|1736.6|1736.3|1736.6|1736.3|1736.2|1735.9|15
1605031450000|2020-11-10 18:04:10|1736.2|1735.9|1736.2|1735.9|1736.3|1736|1736.2|1735.9|5
1605031460000|2020-11-10 18:04:20|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.3|1736|3
1605031470000|2020-11-10 18:04:30|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1735.9|1735.6|24
1605031480000|2020-11-10 18:04:40|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.6|1735.3|10
1605031490000|2020-11-10 18:04:50|1735.6|1735.3|1736.1|1735.8|1736.2|1735.9|1735.6|1735.3|9
1605031500000|2020-11-10 18:05:00|1736.2|1735.9|1736.1|1735.8|1736.2|1735.9|1735.8|1735.5|24
1605031510000|2020-11-10 18:05:10|1736|1735.7|1736|1735.7|1736.2|1735.9|1735.9|1735.6|15
1605031520000|2020-11-10 18:05:20|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|3
1605031530000|2020-11-10 18:05:30|1735.9|1735.6|1735.4|1735.1|1735.9|1735.6|1735.4|1735.1|30
1605031540000|2020-11-10 18:05:40|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|27
1605031550000|2020-11-10 18:05:50|1735|1734.7|1734.9|1734.6|1735.3|1735|1734.9|1734.6|27
1605031560000|2020-11-10 18:06:00|1734.8|1734.5|1734.8|1734.5|1735|1734.7|1734.2|1733.9|125
1605031570000|2020-11-10 18:06:10|1735|1734.7|1734.5|1734.2|1735|1734.7|1734.5|1734.2|19
1605031580000|2020-11-10 18:06:20|1734.6|1734.3|1734.7|1734.4|1735|1734.7|1734.4|1734.1|32
1605031590000|2020-11-10 18:06:30|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|17
1605031600000|2020-11-10 18:06:40|1734.8|1734.5|1734.6|1734.3|1734.8|1734.5|1734.4|1734.1|22
1605031610000|2020-11-10 18:06:50|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1734|1733.7|25
1605031620000|2020-11-10 18:07:00|1734|1733.7|1734.3|1734|1734.3|1734|1734|1733.7|32
1605031630000|2020-11-10 18:07:10|1734.2|1733.9|1734.3|1734|1734.5|1734.2|1734|1733.7|43
1605031640000|2020-11-10 18:07:20|1734.2|1733.9|1734|1733.7|1734.3|1734|1734|1733.7|22
1605031650000|2020-11-10 18:07:30|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.5|1733.2|34
1605031660000|2020-11-10 18:07:40|1733.6|1733.3|1734|1733.7|1734|1733.7|1733.5|1733.2|24
1605031670000|2020-11-10 18:07:50|1734.2|1733.9|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|19
1605031680000|2020-11-10 18:08:00|1734.3|1734|1734.8|1734.5|1734.8|1734.5|1734.3|1734|28
1605031690000|2020-11-10 18:08:10|1734.6|1734.3|1734.5|1734.2|1734.6|1734.3|1734.4|1734.1|33
1605031700000|2020-11-10 18:08:20|1734.3|1734|1734.2|1733.9|1734.5|1734.2|1734|1733.7|13
1605031710000|2020-11-10 18:08:30|||||||||1
1605031720000|2020-11-10 18:08:40|1734.3|1734|1734.6|1734.3|1734.7|1734.4|1734.3|1734|24
1605031730000|2020-11-10 18:08:50|1734.7|1734.4|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|10
1605031740000|2020-11-10 18:09:00|1734.8|1734.5|1734.3|1734|1734.9|1734.6|1734.3|1734|14
1605031750000|2020-11-10 18:09:10|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|14
1605031760000|2020-11-10 18:09:20|1734.5|1734.2|1734.9|1734.6|1734.9|1734.6|1734.4|1734.1|46
1605031770000|2020-11-10 18:09:30|1734.6|1734.3|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|10
1605031780000|2020-11-10 18:09:40|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.4|1734.1|5
1605031790000|2020-11-10 18:09:50|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.2|1733.9|3
1605031800000|2020-11-10 18:10:00|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.4|1734.1|26
1605031810000|2020-11-10 18:10:10|1734.5|1734.2|1735|1734.7|1735.1|1734.8|1734.5|1734.2|12
1605031820000|2020-11-10 18:10:20|1734.9|1734.6|1734.6|1734.3|1735|1734.7|1734.6|1734.3|16
1605031830000|2020-11-10 18:10:30|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|20
1605031840000|2020-11-10 18:10:40|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|9
1605031850000|2020-11-10 18:10:50|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.5|1734.2|17
1605031860000|2020-11-10 18:11:00|1734.7|1734.4|1734.4|1734.1|1734.7|1734.4|1734.3|1734|16
1605031870000|2020-11-10 18:11:10|1734.2|1733.9|1734.5|1734.2|1734.6|1734.3|1734.2|1733.9|17
1605031880000|2020-11-10 18:11:20|1734.4|1734.1|1733.5|1733.2|1734.4|1734.1|1733.2|1732.9|66
1605031890000|2020-11-10 18:11:30|1733.6|1733.3|1733.4|1733.1|1733.8|1733.5|1733.4|1733.1|54
1605031900000|2020-11-10 18:11:40|1733.1|1732.8|1733.5|1733.2|1733.6|1733.3|1733|1732.7|44
1605031910000|2020-11-10 18:11:50|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.2|1732.9|15
1605031920000|2020-11-10 18:12:00|1733.5|1733.2|1733.5|1733.2|1733.8|1733.5|1733.4|1733.1|18
1605031930000|2020-11-10 18:12:10|1733.4|1733.1|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|10
1605031940000|2020-11-10 18:12:20|1733.5|1733.2|1733.2|1732.9|1733.5|1733.2|1733.2|1732.9|37
1605031950000|2020-11-10 18:12:30|1733.3|1733|1734|1733.7|1734|1733.7|1733.2|1732.9|40
1605031960000|2020-11-10 18:12:40|1733.9|1733.6|1733.4|1733.1|1733.9|1733.6|1733.4|1733.1|15
1605031970000|2020-11-10 18:12:50|1733.3|1733|1733.3|1733|1733.4|1733.1|1733.1|1732.8|32
1605031980000|2020-11-10 18:13:00|1733.4|1733.1|1733.7|1733.4|1733.8|1733.5|1733.4|1733.1|38
1605031990000|2020-11-10 18:13:10|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.3|1733|23
1605032000000|2020-11-10 18:13:20|1733.8|1733.5|1734.3|1734|1734.4|1734.1|1733.8|1733.5|54
1605032010000|2020-11-10 18:13:30|1734.2|1733.9|1734.1|1733.8|1734.3|1734|1734|1733.7|17
1605032020000|2020-11-10 18:13:40|1734.2|1733.9|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|11
1605032030000|2020-11-10 18:13:50|1734.3|1734|1733.9|1733.6|1734.4|1734.1|1733.9|1733.6|25
1605032040000|2020-11-10 18:14:00|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.7|1733.4|29
1605032050000|2020-11-10 18:14:10|1733.9|1733.6|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|20
1605032060000|2020-11-10 18:14:20|1733.5|1733.2|1733.5|1733.2|1733.7|1733.4|1733.5|1733.2|14
1605032070000|2020-11-10 18:14:30|1733.6|1733.3|1733.2|1732.9|1733.8|1733.5|1733.2|1732.9|26
1605032080000|2020-11-10 18:14:40|1733.1|1732.8|1732.9|1732.6|1733.1|1732.8|1732.9|1732.6|13
1605032090000|2020-11-10 18:14:50|1732.7|1732.4|1733.2|1732.9|1733.2|1732.9|1732.7|1732.4|31
1605032100000|2020-11-10 18:15:00|1733.1|1732.8|1733.1|1732.8|1733.2|1732.9|1732.9|1732.6|22
1605032110000|2020-11-10 18:15:10|1733.2|1732.9|1732.9|1732.6|1733.3|1733|1732.8|1732.5|27
1605032120000|2020-11-10 18:15:20|1733|1732.7|1733.3|1733|1733.3|1733|1733|1732.7|78
1605032130000|2020-11-10 18:15:30|1733|1732.7|1733.5|1733.2|1733.9|1733.6|1733|1732.7|173
1605032140000|2020-11-10 18:15:40|1733.6|1733.3|1734|1733.7|1734|1733.7|1733.6|1733.3|38
1605032150000|2020-11-10 18:15:50|1734.1|1733.8|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|23
1605032160000|2020-11-10 18:16:00|1734|1733.7|1734.3|1734|1734.6|1734.3|1733.9|1733.6|164
1605032170000|2020-11-10 18:16:10|1734.4|1734.1|1734.3|1734|1734.4|1734.1|1734|1733.7|45
1605032180000|2020-11-10 18:16:20|1734.1|1733.8|1734.4|1734.1|1734.4|1734.1|1734.1|1733.8|23
1605032190000|2020-11-10 18:16:30|1734.5|1734.2|1734.5|1734.2|1734.7|1734.4|1734.3|1734|44
1605032200000|2020-11-10 18:16:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.1|1733.8|12
1605032210000|2020-11-10 18:16:50|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|6
1605032220000|2020-11-10 18:17:00|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|23
1605032230000|2020-11-10 18:17:10|1734.1|1733.8|1734.3|1734|1734.3|1734|1734|1733.7|23
1605032240000|2020-11-10 18:17:20|1734.2|1733.9|1733.9|1733.6|1734.3|1734|1733.8|1733.5|43
1605032250000|2020-11-10 18:17:30|1733.8|1733.5|1734|1733.7|1734.1|1733.8|1733.8|1733.5|22
1605032260000|2020-11-10 18:17:40|1734.1|1733.8|1733.6|1733.3|1734.1|1733.8|1733.6|1733.3|47
1605032270000|2020-11-10 18:17:50|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.3|1733|22
1605032280000|2020-11-10 18:18:00|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.3|1733|24
1605032290000|2020-11-10 18:18:10|1733.5|1733.2|1733.3|1733|1733.5|1733.2|1733.2|1732.9|47
1605032300000|2020-11-10 18:18:20|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|7
1605032310000|2020-11-10 18:18:30|1733.4|1733.1|1733.7|1733.4|1733.7|1733.4|1733.3|1733|27
1605032320000|2020-11-10 18:18:40|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|23
1605032330000|2020-11-10 18:18:50|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.3|1733|17
1605032340000|2020-11-10 18:19:00|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.1|1732.8|16
1605032350000|2020-11-10 18:19:10|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733|1732.7|17
1605032360000|2020-11-10 18:19:20|1733|1732.7|1732.5|1732.2|1733|1732.7|1732.5|1732.2|24
1605032370000|2020-11-10 18:19:30|1732.6|1732.3|1732.7|1732.4|1732.8|1732.5|1732.5|1732.2|28
1605032380000|2020-11-10 18:19:40|1732.8|1732.5|1732.8|1732.5|1732.9|1732.6|1732.8|1732.5|18
1605032390000|2020-11-10 18:19:50|1732.9|1732.6|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|69
1605032400000|2020-11-10 18:20:00|1733.3|1733|1733.2|1732.9|1733.8|1733.5|1733.2|1732.9|71
1605032410000|2020-11-10 18:20:10|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733|1732.7|44
1605032420000|2020-11-10 18:20:20|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|24
1605032430000|2020-11-10 18:20:30|1733.7|1733.4|1733.7|1733.4|1733.8|1733.5|1733.6|1733.3|46
1605032440000|2020-11-10 18:20:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|49
1605032450000|2020-11-10 18:20:50|1733.6|1733.3|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|51
1605032460000|2020-11-10 18:21:00|1733.4|1733.1|1732.9|1732.6|1733.4|1733.1|1732.9|1732.6|20
1605032470000|2020-11-10 18:21:10|1733|1732.7|1732.8|1732.5|1733|1732.7|1732.7|1732.4|22
1605032480000|2020-11-10 18:21:20|1732.9|1732.6|1732.9|1732.6|1733|1732.7|1732.8|1732.5|13
1605032490000|2020-11-10 18:21:30|1733|1732.7|1733.4|1733.1|1733.5|1733.2|1732.8|1732.5|44
1605032500000|2020-11-10 18:21:40|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.1|1732.8|48
1605032510000|2020-11-10 18:21:50|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.3|1733|19
1605032520000|2020-11-10 18:22:00|1733.6|1733.3|1733.8|1733.5|1734.1|1733.8|1733.6|1733.3|64
1605032530000|2020-11-10 18:22:10|1733.7|1733.4|1734|1733.7|1734.1|1733.8|1733.7|1733.4|37
1605032540000|2020-11-10 18:22:20|1734.1|1733.8|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|27
1605032550000|2020-11-10 18:22:30|1733.9|1733.6|1733.2|1732.9|1733.9|1733.6|1733.2|1732.9|20
1605032560000|2020-11-10 18:22:40|1733|1732.7|1732.7|1732.4|1733.1|1732.8|1732.7|1732.4|22
1605032570000|2020-11-10 18:22:50|1732.8|1732.5|1732.5|1732.2|1732.8|1732.5|1732.5|1732.2|23
1605032580000|2020-11-10 18:23:00|1732.4|1732.1|1731.9|1731.6|1732.4|1732.1|1731.7|1731.4|32
1605032590000|2020-11-10 18:23:10|1732|1731.7|1731.7|1731.4|1732.2|1731.9|1731.7|1731.4|25
1605032600000|2020-11-10 18:23:20|1731.6|1731.3|1731.5|1731.2|1731.8|1731.5|1731.4|1731.1|28
1605032610000|2020-11-10 18:23:30|1731.6|1731.3|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|22
1605032620000|2020-11-10 18:23:40|1731.2|1730.9|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|24
1605032630000|2020-11-10 18:23:50|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.4|1731.1|36
1605032640000|2020-11-10 18:24:00|1731.8|1731.5|1731.1|1730.8|1731.8|1731.5|1731|1730.7|122
1605032650000|2020-11-10 18:24:10|1731.3|1731|1731.2|1730.9|1731.3|1731|1730.9|1730.6|41
1605032660000|2020-11-10 18:24:20|1731.1|1730.8|1730.5|1730.2|1731.2|1730.9|1730.5|1730.2|28
1605032670000|2020-11-10 18:24:30|1730.4|1730.1|1730.1|1729.8|1730.4|1730.1|1729.9|1729.6|63
1605032680000|2020-11-10 18:24:40|1730.2|1729.9|1730.1|1729.8|1730.3|1730|1730|1729.7|46
1605032690000|2020-11-10 18:24:50|1730.2|1729.9|1729.9|1729.6|1730.2|1729.9|1729.9|1729.6|23
1605032700000|2020-11-10 18:25:00|1730|1729.7|1730.2|1729.9|1730.3|1730|1730|1729.7|33
1605032710000|2020-11-10 18:25:10|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.9|1729.6|31
1605032720000|2020-11-10 18:25:20|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.6|1729.3|56
1605032730000|2020-11-10 18:25:30|1729.9|1729.6|1730|1729.7|1730|1729.7|1729.8|1729.5|24
1605032740000|2020-11-10 18:25:40|1729.9|1729.6|1730.5|1730.2|1730.7|1730.4|1729.9|1729.6|102
1605032750000|2020-11-10 18:25:50|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|22
1605032760000|2020-11-10 18:26:00|1730.3|1730|1730.6|1730.3|1731|1730.7|1730.3|1730|54
1605032770000|2020-11-10 18:26:10|1730.7|1730.4|1730.7|1730.4|1731.2|1730.9|1730.7|1730.4|102
1605032780000|2020-11-10 18:26:20|1730.6|1730.3|1731|1730.7|1731|1730.7|1730.6|1730.3|25
1605032790000|2020-11-10 18:26:30|1730.9|1730.6|1730.4|1730.1|1730.9|1730.6|1730.3|1730|42
1605032800000|2020-11-10 18:26:40|1730.3|1730|1730.2|1729.9|1730.6|1730.3|1730.1|1729.8|101
1605032810000|2020-11-10 18:26:50|1730.3|1730|1730|1729.7|1730.4|1730.1|1730|1729.7|72
1605032820000|2020-11-10 18:27:00|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.5|1729.2|41
1605032830000|2020-11-10 18:27:10|1729.9|1729.6|1729.9|1729.6|1730.1|1729.8|1729.8|1729.5|40
1605032840000|2020-11-10 18:27:20|1729.8|1729.5|1730.2|1729.9|1730.5|1730.2|1729.8|1729.5|27
1605032850000|2020-11-10 18:27:30|1729.9|1729.6|1729.4|1729.1|1729.9|1729.6|1729.4|1729.1|18
1605032860000|2020-11-10 18:27:40|1729.3|1729|1729.8|1729.5|1729.8|1729.5|1729.3|1729|9
1605032870000|2020-11-10 18:27:50|1730|1729.7|1729.9|1729.6|1730.2|1729.9|1729.9|1729.6|50
1605032880000|2020-11-10 18:28:00|1729.7|1729.4|1729.4|1729.1|1729.9|1729.6|1729.4|1729.1|31
1605032890000|2020-11-10 18:28:10|1729.3|1729|1729.8|1729.5|1729.8|1729.5|1729.2|1728.9|16
1605032900000|2020-11-10 18:28:20|1729.7|1729.4|1729.2|1728.9|1729.7|1729.4|1729.2|1728.9|11
1605032910000|2020-11-10 18:28:30|1729.1|1728.8|1729.1|1728.8|1729.2|1728.9|1728.8|1728.5|39
1605032920000|2020-11-10 18:28:40|1729.3|1729|1729|1728.7|1729.4|1729.1|1729|1728.7|27
1605032930000|2020-11-10 18:28:50|1729.1|1728.8|1729.2|1728.9|1729.2|1728.9|1729|1728.7|12
1605032940000|2020-11-10 18:29:00|1729.3|1729|1728.9|1728.6|1729.3|1729|1728.8|1728.5|54
1605032950000|2020-11-10 18:29:10|1729.1|1728.8|1729.2|1728.9|1729.4|1729.1|1729.1|1728.8|19
1605032960000|2020-11-10 18:29:20|1729.3|1729|1729.3|1729|1729.4|1729.1|1729.3|1729|11
1605032970000|2020-11-10 18:29:30|1729.4|1729.1|1728.9|1728.6|1729.4|1729.1|1728.9|1728.6|41
1605032980000|2020-11-10 18:29:40|1729|1728.7|1729|1728.7|1729|1728.7|1728.8|1728.5|7
1605032990000|2020-11-10 18:29:50|1729.1|1728.8|1729.1|1728.8|1729.3|1729|1729.1|1728.8|23
1605033000000|2020-11-10 18:30:00|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1728.5|1728.2|42
1605033010000|2020-11-10 18:30:10|1729|1728.7|1728.6|1728.3|1729|1728.7|1728.4|1728.1|31
1605033020000|2020-11-10 18:30:20|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|9
1605033030000|2020-11-10 18:30:30|1728.9|1728.6|1728.4|1728.1|1729|1728.7|1728.2|1727.9|17
1605033040000|2020-11-10 18:30:40|1728.1|1727.8|1728|1727.7|1728.2|1727.9|1728|1727.7|19
1605033050000|2020-11-10 18:30:50|1728.1|1727.8|1727.8|1727.5|1728.1|1727.8|1727.8|1727.5|65
1605033060000|2020-11-10 18:31:00|1727.9|1727.6|1727.2|1726.9|1728|1727.7|1727.2|1726.9|51
1605033070000|2020-11-10 18:31:10|1727.1|1726.8|1727.6|1727.3|1727.6|1727.3|1727|1726.7|35
1605033080000|2020-11-10 18:31:20|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.2|1726.9|14
1605033090000|2020-11-10 18:31:30|1727.7|1727.4|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|13
1605033100000|2020-11-10 18:31:40|1727.6|1727.3|1727.6|1727.3|1727.7|1727.4|1727.5|1727.2|16
1605033110000|2020-11-10 18:31:50|1727.5|1727.2|1727.7|1727.4|1727.8|1727.5|1727.5|1727.2|16
1605033120000|2020-11-10 18:32:00|1727.9|1727.6|1727.8|1727.5|1728|1727.7|1727.6|1727.3|22
1605033130000|2020-11-10 18:32:10|1727.4|1727.1|1727.6|1727.3|1727.6|1727.3|1727.2|1726.9|25
1605033140000|2020-11-10 18:32:20|1727.8|1727.5|1727.3|1727|1727.8|1727.5|1727.3|1727|60
1605033150000|2020-11-10 18:32:30|1727.4|1727.1|1727.2|1726.9|1727.4|1727.1|1727.2|1726.9|17
1605033160000|2020-11-10 18:32:40|1727.3|1727|1726.8|1726.5|1727.3|1727|1726.8|1726.5|43
1605033170000|2020-11-10 18:32:50|1726.9|1726.6|1727.1|1726.8|1727.2|1726.9|1726.6|1726.3|82
1605033180000|2020-11-10 18:33:00|1727.2|1726.9|1726.8|1726.5|1727.3|1727|1726.8|1726.5|42
1605033190000|2020-11-10 18:33:10|1726.9|1726.6|1727|1726.7|1727.2|1726.9|1726.9|1726.6|21
1605033200000|2020-11-10 18:33:20|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.9|1726.6|9
1605033210000|2020-11-10 18:33:30|1727.3|1727|1726.8|1726.5|1727.3|1727|1726.8|1726.5|11
1605033220000|2020-11-10 18:33:40|1726.7|1726.4|1726.8|1726.5|1726.8|1726.5|1726.6|1726.3|15
1605033230000|2020-11-10 18:33:50|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|12
1605033240000|2020-11-10 18:34:00|1726.8|1726.5|1726.5|1726.2|1726.8|1726.5|1726.4|1726.1|16
1605033250000|2020-11-10 18:34:10|1726.3|1726|1726.6|1726.3|1726.6|1726.3|1726.3|1726|31
1605033260000|2020-11-10 18:34:20|1726.7|1726.4|1726.1|1725.8|1726.7|1726.4|1726|1725.7|24
1605033270000|2020-11-10 18:34:30|1726|1725.7|1726.3|1726|1726.3|1726|1726|1725.7|46
1605033280000|2020-11-10 18:34:40|1726.4|1726.1|1726.2|1725.9|1726.5|1726.2|1726.1|1725.8|53
1605033290000|2020-11-10 18:34:50|1726.3|1726|1726.4|1726.1|1726.5|1726.2|1726.2|1725.9|22
1605033300000|2020-11-10 18:35:00|1726.5|1726.2|1726.1|1725.8|1726.5|1726.2|1726|1725.7|49
1605033310000|2020-11-10 18:35:10|1726.2|1725.9|1726.3|1726|1726.5|1726.2|1726.1|1725.8|29
1605033320000|2020-11-10 18:35:20|1726.4|1726.1|1726.9|1726.6|1727.1|1726.8|1726.4|1726.1|120
1605033330000|2020-11-10 18:35:30|1726.8|1726.5|1726.7|1726.4|1727|1726.7|1726.6|1726.3|56
1605033340000|2020-11-10 18:35:40|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.1|1726.8|21
1605033350000|2020-11-10 18:35:50|1727.2|1726.9|1727.2|1726.9|1727.3|1727|1727.1|1726.8|13
1605033360000|2020-11-10 18:36:00|1727.1|1726.8|1726.9|1726.6|1727.2|1726.9|1726.8|1726.5|25
1605033370000|2020-11-10 18:36:10|1727.1|1726.8|1727.1|1726.8|1727.2|1726.9|1727|1726.7|11
1605033380000|2020-11-10 18:36:20|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.7|1726.4|15
1605033390000|2020-11-10 18:36:30|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.4|1726.1|32
1605033400000|2020-11-10 18:36:40|1726.6|1726.3|1726.6|1726.3|1726.7|1726.4|1726.4|1726.1|15
1605033410000|2020-11-10 18:36:50|1726.8|1726.5|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|15
1605033420000|2020-11-10 18:37:00|1727|1726.7|1727.1|1726.8|1727.3|1727|1726.9|1726.6|19
1605033430000|2020-11-10 18:37:10|1727.2|1726.9|1728.1|1727.8|1728.1|1727.8|1727.2|1726.9|79
1605033440000|2020-11-10 18:37:20|1728|1727.7|1727.9|1727.6|1728|1727.7|1727.9|1727.6|9
1605033450000|2020-11-10 18:37:30|1728|1727.7|1727.7|1727.4|1728|1727.7|1727.7|1727.4|9
1605033460000|2020-11-10 18:37:40|1727.6|1727.3|1727.7|1727.4|1727.9|1727.6|1727.5|1727.2|19
1605033470000|2020-11-10 18:37:50|1727.5|1727.2|1727.8|1727.5|1727.9|1727.6|1727.5|1727.2|9
1605033480000|2020-11-10 18:38:00|1727.7|1727.4|1728.1|1727.8|1728.1|1727.8|1727.6|1727.3|93
1605033490000|2020-11-10 18:38:10|1728|1727.7|1728.3|1728|1728.3|1728|1728|1727.7|11
1605033500000|2020-11-10 18:38:20|1728.4|1728.1|1728.4|1728.1|1728.6|1728.3|1728.4|1728.1|7
1605033510000|2020-11-10 18:38:30|1728.5|1728.2|1729.2|1728.9|1729.2|1728.9|1728.3|1728|117
1605033520000|2020-11-10 18:38:40|1729.3|1729|1729.8|1729.5|1729.8|1729.5|1729.2|1728.9|64
1605033530000|2020-11-10 18:38:50|1729.7|1729.4|1729.8|1729.5|1729.9|1729.6|1729.6|1729.3|26
1605033540000|2020-11-10 18:39:00|1729.7|1729.4|1730.3|1730|1730.3|1730|1729.7|1729.4|36
1605033550000|2020-11-10 18:39:10|1730.2|1729.9|1730.5|1730.2|1730.5|1730.2|1729.9|1729.6|55
1605033560000|2020-11-10 18:39:20|1730.3|1730|1730.3|1730|1730.4|1730.1|1730.2|1729.9|20
1605033570000|2020-11-10 18:39:30|1730.4|1730.1|1731.1|1730.8|1731.1|1730.8|1730.4|1730.1|37
1605033580000|2020-11-10 18:39:40|1730.9|1730.6|1730.5|1730.2|1731.2|1730.9|1730.5|1730.2|20
1605033590000|2020-11-10 18:39:50|1730.2|1729.9|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|93
1605033600000|2020-11-10 18:40:00|1730.3|1730|1730.5|1730.2|1730.6|1730.3|1730.3|1730|19
1605033610000|2020-11-10 18:40:10|||||||||7
1605033620000|2020-11-10 18:40:20|1730.3|1730|1730.9|1730.6|1730.9|1730.6|1730.3|1730|14
1605033630000|2020-11-10 18:40:30|1730.8|1730.5|1730.8|1730.5|1730.9|1730.6|1730.7|1730.4|9
1605033640000|2020-11-10 18:40:40|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605033650000|2020-11-10 18:40:50|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.7|1730.4|4
1605033660000|2020-11-10 18:41:00|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.9|1730.6|4
1605033670000|2020-11-10 18:41:10|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1731|1730.7|8
1605033680000|2020-11-10 18:41:20|1730.8|1730.5|1730.5|1730.2|1730.8|1730.5|1730.5|1730.2|16
1605033690000|2020-11-10 18:41:30|1730.4|1730.1|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|39
1605033700000|2020-11-10 18:41:40|1730.2|1729.9|1730.4|1730.1|1730.7|1730.4|1730.2|1729.9|82
1605033710000|2020-11-10 18:41:50|1730.5|1730.2|1730.6|1730.3|1730.7|1730.4|1730.5|1730.2|8
1605033720000|2020-11-10 18:42:00|1730.5|1730.2|1730.2|1729.9|1730.5|1730.2|1730.2|1729.9|10
1605033730000|2020-11-10 18:42:10|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1729.9|1729.6|50
1605033740000|2020-11-10 18:42:20|1730.1|1729.8|1729.5|1729.2|1730.2|1729.9|1729.4|1729.1|23
1605033750000|2020-11-10 18:42:30|1729.4|1729.1|1729.3|1729|1729.6|1729.3|1729.3|1729|10
1605033760000|2020-11-10 18:42:40|1729.2|1728.9|1729.8|1729.5|1730|1729.7|1729.2|1728.9|40
1605033770000|2020-11-10 18:42:50|1730|1729.7|1730|1729.7|1730.3|1730|1730|1729.7|12
1605033780000|2020-11-10 18:43:00|1729.9|1729.6|1729.9|1729.6|1730|1729.7|1729.9|1729.6|7
1605033790000|2020-11-10 18:43:10|1730|1729.7|1729.7|1729.4|1730|1729.7|1729.6|1729.3|13
1605033800000|2020-11-10 18:43:20|1729.8|1729.5|1729.2|1728.9|1729.9|1729.6|1729.2|1728.9|88
1605033810000|2020-11-10 18:43:30|1729.5|1729.2|1729.5|1729.2|1729.7|1729.4|1729.5|1729.2|20
1605033820000|2020-11-10 18:43:40|1729.4|1729.1|1729.7|1729.4|1729.8|1729.5|1729.4|1729.1|5
1605033830000|2020-11-10 18:43:50|1729.6|1729.3|1730.2|1729.9|1730.2|1729.9|1729.6|1729.3|29
1605033840000|2020-11-10 18:44:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.3|1730|75
1605033850000|2020-11-10 18:44:10|1730.5|1730.2|1730.3|1730|1730.6|1730.3|1730.2|1729.9|28
1605033860000|2020-11-10 18:44:20|1730.5|1730.2|1730.9|1730.6|1730.9|1730.6|1730.5|1730.2|13
1605033870000|2020-11-10 18:44:30|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.7|1730.4|11
1605033880000|2020-11-10 18:44:40|1730.7|1730.4|1731.3|1731|1731.3|1731|1730.7|1730.4|59
1605033890000|2020-11-10 18:44:50|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|18
1605033900000|2020-11-10 18:45:00|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.8|1730.5|40
1605033910000|2020-11-10 18:45:10|1730.9|1730.6|1730.5|1730.2|1731|1730.7|1730.3|1730|95
1605033920000|2020-11-10 18:45:20|1730.3|1730|1730.1|1729.8|1730.3|1730|1730|1729.7|24
1605033930000|2020-11-10 18:45:30|1730.3|1730|1730.3|1730|1730.4|1730.1|1730.1|1729.8|14
1605033940000|2020-11-10 18:45:40|1730.2|1729.9|1730.4|1730.1|1730.5|1730.2|1730.2|1729.9|11
1605033950000|2020-11-10 18:45:50|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.3|1730|8
1605033960000|2020-11-10 18:46:00|1730.3|1730|1730.3|1730|1730.3|1730|1730.2|1729.9|8
1605033970000|2020-11-10 18:46:10|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.4|1730.1|15
1605033980000|2020-11-10 18:46:20|1730.9|1730.6|1731|1730.7|1731|1730.7|1730.9|1730.6|8
1605033990000|2020-11-10 18:46:30|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|8
1605034000000|2020-11-10 18:46:40|1730.9|1730.6|1730.9|1730.6|1731|1730.7|1730.9|1730.6|4
1605034010000|2020-11-10 18:46:50|1730.7|1730.4|1730.4|1730.1|1730.8|1730.5|1730|1729.7|78
1605034020000|2020-11-10 18:47:00|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|15
1605034030000|2020-11-10 18:47:10|||||||||7
1605034040000|2020-11-10 18:47:20|1730.5|1730.2|1730.4|1730.1|1730.6|1730.3|1730.2|1729.9|298
1605034050000|2020-11-10 18:47:30|1730.2|1729.9|1730.6|1730.3|1730.6|1730.3|1730|1729.7|218
1605034060000|2020-11-10 18:47:40|1730.5|1730.2|1730.2|1729.9|1730.6|1730.3|1730.2|1729.9|17
1605034070000|2020-11-10 18:47:50|1730.3|1730|1730.7|1730.4|1730.7|1730.4|1730.3|1730|6
1605034080000|2020-11-10 18:48:00|1730.8|1730.5|1731|1730.7|1731.5|1731.2|1730.8|1730.5|57
1605034090000|2020-11-10 18:48:10|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.9|1730.6|10
1605034100000|2020-11-10 18:48:20|1730.6|1730.3|1730.7|1730.4|1730.8|1730.5|1730.6|1730.3|4
1605034110000|2020-11-10 18:48:30|1730.5|1730.2|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|19
1605034120000|2020-11-10 18:48:40|1730.6|1730.3|1729.9|1729.6|1730.6|1730.3|1729.8|1729.5|106
1605034130000|2020-11-10 18:48:50|1730|1729.7|1730.2|1729.9|1730.2|1729.9|1730|1729.7|12
1605034140000|2020-11-10 18:49:00|1730.3|1730|1729.5|1729.2|1730.3|1730|1729.5|1729.2|16
1605034150000|2020-11-10 18:49:10|1729.3|1729|1729.6|1729.3|1729.7|1729.4|1729.3|1729|23
1605034160000|2020-11-10 18:49:20|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|4
1605034170000|2020-11-10 18:49:30|1729.8|1729.5|1729.8|1729.5|1730|1729.7|1729.7|1729.4|19
1605034180000|2020-11-10 18:49:40|1729.6|1729.3|1729.4|1729.1|1729.6|1729.3|1729.2|1728.9|11
1605034190000|2020-11-10 18:49:50|1729.5|1729.2|1729.4|1729.1|1729.6|1729.3|1729.3|1729|5
1605034200000|2020-11-10 18:50:00|1729.5|1729.2|1729.9|1729.6|1729.9|1729.6|1729.5|1729.2|12
1605034210000|2020-11-10 18:50:10|1730|1729.7|1730.5|1730.2|1730.5|1730.2|1730|1729.7|17
1605034220000|2020-11-10 18:50:20|1730.3|1730|1730|1729.7|1730.4|1730.1|1730|1729.7|38
1605034230000|2020-11-10 18:50:30|1729.8|1729.5|1729.7|1729.4|1729.9|1729.6|1729.6|1729.3|59
1605034240000|2020-11-10 18:50:40|1729.9|1729.6|1729.8|1729.5|1729.9|1729.6|1729.7|1729.4|11
1605034250000|2020-11-10 18:50:50|1729.9|1729.6|1729.8|1729.5|1729.9|1729.6|1729.6|1729.3|14
1605034260000|2020-11-10 18:51:00|1729.7|1729.4|1729.6|1729.3|1729.8|1729.5|1729.6|1729.3|8
1605034270000|2020-11-10 18:51:10|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|9
1605034280000|2020-11-10 18:51:20|1730|1729.7|1730.2|1729.9|1730.5|1730.2|1729.9|1729.6|23
1605034290000|2020-11-10 18:51:30|1730.1|1729.8|1730.2|1729.9|1730.2|1729.9|1730.1|1729.8|10
1605034300000|2020-11-10 18:51:40|||||||||8
1605034310000|2020-11-10 18:51:50|1730.3|1730|1730.8|1730.5|1730.8|1730.5|1730.3|1730|38
1605034320000|2020-11-10 18:52:00|1730.7|1730.4|1730.8|1730.5|1730.8|1730.5|1730.7|1730.4|11
1605034330000|2020-11-10 18:52:10|1730.7|1730.4|1730|1729.7|1730.7|1730.4|1729.9|1729.6|98
1605034340000|2020-11-10 18:52:20|1730.2|1729.9|1730.5|1730.2|1730.7|1730.4|1730.2|1729.9|12
1605034350000|2020-11-10 18:52:30|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|10
1605034360000|2020-11-10 18:52:40|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605034370000|2020-11-10 18:52:50|1730.1|1729.8|1730.2|1729.9|1730.2|1729.9|1730.1|1729.8|6
1605034380000|2020-11-10 18:53:00|1730.5|1730.2|1730.5|1730.2|1730.6|1730.3|1730.4|1730.1|26
1605034390000|2020-11-10 18:53:10|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1730.3|1730|5
1605034400000|2020-11-10 18:53:20|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.2|1729.9|13
1605034410000|2020-11-10 18:53:30|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.5|1730.2|18
1605034420000|2020-11-10 18:53:40|1730.8|1730.5|1731.2|1730.9|1731.2|1730.9|1730.8|1730.5|14
1605034430000|2020-11-10 18:53:50|1731.3|1731|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|61
1605034440000|2020-11-10 18:54:00|1731.3|1731|1731.7|1731.4|1731.7|1731.4|1730.9|1730.6|143
1605034450000|2020-11-10 18:54:10|1731.6|1731.3|1731.2|1730.9|1731.7|1731.4|1731.1|1730.8|28
1605034460000|2020-11-10 18:54:20|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.3|1731|3
1605034470000|2020-11-10 18:54:30|1731.2|1730.9|1731.4|1731.1|1731.4|1731.1|1731|1730.7|24
1605034480000|2020-11-10 18:54:40|||||||||1
1605034490000|2020-11-10 18:54:50|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.4|1731.1|9
1605034500000|2020-11-10 18:55:00|1731.4|1731.1|1731.3|1731|1731.6|1731.3|1731.3|1731|16
1605034510000|2020-11-10 18:55:10|1731.5|1731.2|1731.2|1730.9|1731.5|1731.2|1731.1|1730.8|20
1605034520000|2020-11-10 18:55:20|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1730.9|1730.6|16
1605034530000|2020-11-10 18:55:30|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1731.3|1731|18
1605034540000|2020-11-10 18:55:40|1731.7|1731.4|1731.9|1731.6|1732|1731.7|1731.7|1731.4|12
1605034550000|2020-11-10 18:55:50|1731.8|1731.5|1732.3|1732|1732.4|1732.1|1731.7|1731.4|44
1605034560000|2020-11-10 18:56:00|1732.4|1732.1|1732.3|1732|1732.5|1732.2|1732.3|1732|16
1605034570000|2020-11-10 18:56:10|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1732|1731.7|7
1605034580000|2020-11-10 18:56:20|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605034590000|2020-11-10 18:56:30|1731.9|1731.6|1731.8|1731.5|1732.1|1731.8|1731.8|1731.5|13
1605034600000|2020-11-10 18:56:40|1732|1731.7|1732.2|1731.9|1732.3|1732|1732|1731.7|11
1605034610000|2020-11-10 18:56:50|1732.1|1731.8|1731.7|1731.4|1732.1|1731.8|1731.6|1731.3|89
1605034620000|2020-11-10 18:57:00|1731.8|1731.5|1731.8|1731.5|1732|1731.7|1731.8|1731.5|109
1605034630000|2020-11-10 18:57:10|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.6|1731.3|8
1605034640000|2020-11-10 18:57:20|1731.5|1731.2|1731.7|1731.4|1731.9|1731.6|1731.5|1731.2|13
1605034650000|2020-11-10 18:57:30|1731.8|1731.5|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|10
1605034660000|2020-11-10 18:57:40|1731.5|1731.2|1731.9|1731.6|1732|1731.7|1731.5|1731.2|11
1605034670000|2020-11-10 18:57:50|1731.8|1731.5|1731.7|1731.4|1732|1731.7|1731.7|1731.4|53
1605034680000|2020-11-10 18:58:00|1731.6|1731.3|1731.8|1731.5|1731.8|1731.5|1731.4|1731.1|107
1605034690000|2020-11-10 18:58:10|1731.7|1731.4|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|22
1605034700000|2020-11-10 18:58:20|1731.7|1731.4|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|20
1605034710000|2020-11-10 18:58:30|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1732|1731.7|59
1605034720000|2020-11-10 18:58:40|1731.9|1731.6|1733|1732.7|1733.4|1733.1|1731.9|1731.6|189
1605034730000|2020-11-10 18:58:50|1733.2|1732.9|1733.3|1733|1733.5|1733.2|1733.1|1732.8|129
1605034740000|2020-11-10 18:59:00|1733.4|1733.1|1734|1733.7|1734.1|1733.8|1733.3|1733|143
1605034750000|2020-11-10 18:59:10|1734.1|1733.8|1735|1734.7|1735|1734.7|1733.6|1733.3|291
1605034760000|2020-11-10 18:59:20|1734.9|1734.6|1734.7|1734.4|1735.2|1734.9|1734.7|1734.4|65
1605034770000|2020-11-10 18:59:30|1734.9|1734.6|1735|1734.7|1735.1|1734.8|1734.8|1734.5|37
1605034780000|2020-11-10 18:59:40|1735.1|1734.8|1735.2|1734.9|1735.4|1735.1|1735|1734.7|25
1605034790000|2020-11-10 18:59:50|1735.1|1734.8|1734.6|1734.3|1735.1|1734.8|1734.6|1734.3|57
1605034800000|2020-11-10 19:00:00|1734.5|1734.2|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|40
1605034810000|2020-11-10 19:00:10|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.5|1734.2|48
1605034820000|2020-11-10 19:00:20|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.4|1734.1|21
1605034830000|2020-11-10 19:00:30|1734.7|1734.4|1734.3|1734|1734.7|1734.4|1734.1|1733.8|48
1605034840000|2020-11-10 19:00:40|1734.2|1733.9|1735.2|1734.9|1735.2|1734.9|1734.2|1733.9|157
1605034850000|2020-11-10 19:00:50|1735.1|1734.8|1734.7|1734.4|1735.3|1735|1734.7|1734.4|37
1605034860000|2020-11-10 19:01:00|1734.5|1734.2|1734.8|1734.5|1734.8|1734.5|1734.4|1734.1|31
1605034870000|2020-11-10 19:01:10|1734.9|1734.6|1734.4|1734.1|1735.1|1734.8|1734.4|1734.1|193
1605034880000|2020-11-10 19:01:20|1734.6|1734.3|1734.6|1734.3|1734.8|1734.5|1734.5|1734.2|13
1605034890000|2020-11-10 19:01:30|1734.5|1734.2|1734.3|1734|1734.7|1734.4|1734.3|1734|31
1605034900000|2020-11-10 19:01:40|1734.2|1733.9|1734.7|1734.4|1734.8|1734.5|1734.1|1733.8|37
1605034910000|2020-11-10 19:01:50|1734.5|1734.2|1734.8|1734.5|1734.9|1734.6|1734.5|1734.2|15
1605034920000|2020-11-10 19:02:00|1734.7|1734.4|1735.7|1735.4|1735.9|1735.6|1734.7|1734.4|81
1605034930000|2020-11-10 19:02:10|1735.6|1735.3|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|33
1605034940000|2020-11-10 19:02:20|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735|1734.7|59
1605034950000|2020-11-10 19:02:30|1735.4|1735.1|1735|1734.7|1735.5|1735.2|1735|1734.7|21
1605034960000|2020-11-10 19:02:40|1735.1|1734.8|1735.1|1734.8|1735.3|1735|1734.9|1734.6|45
1605034970000|2020-11-10 19:02:50|1735|1734.7|1735.4|1735.1|1735.5|1735.2|1734.9|1734.6|73
1605034980000|2020-11-10 19:03:00|1735.3|1735|1734.7|1734.4|1735.6|1735.3|1734.7|1734.4|65
1605034990000|2020-11-10 19:03:10|1734.8|1734.5|1734.7|1734.4|1734.9|1734.6|1734.1|1733.8|116
1605035000000|2020-11-10 19:03:20|1734.8|1734.5|1734|1733.7|1734.9|1734.6|1733.9|1733.6|73
1605035010000|2020-11-10 19:03:30|1733.9|1733.6|1734.6|1734.3|1734.6|1734.3|1733.9|1733.6|43
1605035020000|2020-11-10 19:03:40|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.2|1733.9|34
1605035030000|2020-11-10 19:03:50|1734.9|1734.6|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|42
1605035040000|2020-11-10 19:04:00|1734.9|1734.6|1735.1|1734.8|1735.4|1735.1|1734.9|1734.6|27
1605035050000|2020-11-10 19:04:10|1735|1734.7|1735|1734.7|1735.1|1734.8|1734.9|1734.6|28
1605035060000|2020-11-10 19:04:20|1735.1|1734.8|1735|1734.7|1735.2|1734.9|1734.9|1734.6|32
1605035070000|2020-11-10 19:04:30|1734.9|1734.6|1735.2|1734.9|1735.2|1734.9|1734.7|1734.4|63
1605035080000|2020-11-10 19:04:40|1735.3|1735|1735.1|1734.8|1735.4|1735.1|1735|1734.7|93
1605035090000|2020-11-10 19:04:50|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1734.9|1734.6|19
1605035100000|2020-11-10 19:05:00|1735|1734.7|1735.5|1735.2|1735.6|1735.3|1735|1734.7|30
1605035110000|2020-11-10 19:05:10|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.4|1735.1|77
1605035120000|2020-11-10 19:05:20|1735.7|1735.4|1736|1735.7|1736|1735.7|1735.7|1735.4|57
1605035130000|2020-11-10 19:05:30|1735.9|1735.6|1735.7|1735.4|1736|1735.7|1735.6|1735.3|85
1605035140000|2020-11-10 19:05:40|1735.4|1735.1|1735.8|1735.5|1735.8|1735.5|1735.4|1735.1|37
1605035150000|2020-11-10 19:05:50|1736|1735.7|1735.6|1735.3|1736|1735.7|1735.6|1735.3|38
1605035160000|2020-11-10 19:06:00|1735.7|1735.4|1735.7|1735.4|1735.9|1735.6|1735.3|1735|55
1605035170000|2020-11-10 19:06:10|1735.8|1735.5|1735.4|1735.1|1735.8|1735.5|1735.4|1735.1|27
1605035180000|2020-11-10 19:06:20|1735.5|1735.2|1735.7|1735.4|1735.8|1735.5|1735.4|1735.1|29
1605035190000|2020-11-10 19:06:30|1735.5|1735.2|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|21
1605035200000|2020-11-10 19:06:40|1735.3|1735|1735.4|1735.1|1735.8|1735.5|1735.1|1734.8|225
1605035210000|2020-11-10 19:06:50|1735.5|1735.2|1735.6|1735.3|1735.8|1735.5|1735.5|1735.2|48
1605035220000|2020-11-10 19:07:00|1735.5|1735.2|1734.9|1734.6|1735.5|1735.2|1734.8|1734.5|20
1605035230000|2020-11-10 19:07:10|1735|1734.7|1735|1734.7|1735|1734.7|1734.7|1734.4|23
1605035240000|2020-11-10 19:07:20|1734.9|1734.6|1735|1734.7|1735.1|1734.8|1734.9|1734.6|25
1605035250000|2020-11-10 19:07:30|1734.9|1734.6|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|22
1605035260000|2020-11-10 19:07:40|1735|1734.7|1734.4|1734.1|1735|1734.7|1734.4|1734.1|28
1605035270000|2020-11-10 19:07:50|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734|1733.7|84
1605035280000|2020-11-10 19:08:00|1734.5|1734.2|1734.7|1734.4|1734.8|1734.5|1734.5|1734.2|32
1605035290000|2020-11-10 19:08:10|1734.8|1734.5|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|15
1605035300000|2020-11-10 19:08:20|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.6|1734.3|19
1605035310000|2020-11-10 19:08:30|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|5
1605035320000|2020-11-10 19:08:40|1734.6|1734.3|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|17
1605035330000|2020-11-10 19:08:50|1734.8|1734.5|1734.5|1734.2|1734.8|1734.5|1734.3|1734|58
1605035340000|2020-11-10 19:09:00|1734.6|1734.3|1734.8|1734.5|1734.8|1734.5|1734.5|1734.2|11
1605035350000|2020-11-10 19:09:10|1734.9|1734.6|1735.1|1734.8|1735.3|1735|1734.9|1734.6|20
1605035360000|2020-11-10 19:09:20|1735.2|1734.9|1735.3|1735|1735.5|1735.2|1735.2|1734.9|7
1605035370000|2020-11-10 19:09:30|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.3|1735|12
1605035380000|2020-11-10 19:09:40|1735.6|1735.3|1736|1735.7|1736|1735.7|1735.6|1735.3|18
1605035390000|2020-11-10 19:09:50|1735.9|1735.6|1735.8|1735.5|1736.1|1735.8|1735.5|1735.2|92
1605035400000|2020-11-10 19:10:00|1736|1735.7|1735.7|1735.4|1736.1|1735.8|1735.5|1735.2|68
1605035410000|2020-11-10 19:10:10|1735.6|1735.3|1734.5|1734.2|1735.6|1735.3|1734.5|1734.2|39
1605035420000|2020-11-10 19:10:20|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1733.7|1733.4|54
1605035430000|2020-11-10 19:10:30|1733.9|1733.6|1734|1733.7|1734|1733.7|1733.8|1733.5|12
1605035440000|2020-11-10 19:10:40|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|8
1605035450000|2020-11-10 19:10:50|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|15
1605035460000|2020-11-10 19:11:00|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|14
1605035470000|2020-11-10 19:11:10|1734.4|1734.1|1734|1733.7|1734.4|1734.1|1734|1733.7|34
1605035480000|2020-11-10 19:11:20|1733.8|1733.5|1731.9|1731.6|1733.8|1733.5|1731.8|1731.5|137
1605035490000|2020-11-10 19:11:30|1732.1|1731.8|1731.3|1731|1732.1|1731.8|1730.7|1730.4|74
1605035500000|2020-11-10 19:11:40|1731.7|1731.4|1731.6|1731.3|1731.8|1731.5|1731.5|1731.2|39
1605035510000|2020-11-10 19:11:50|1731.4|1731.1|1731.6|1731.3|1732.1|1731.8|1731.3|1731|14
1605035520000|2020-11-10 19:12:00|1731.5|1731.2|1732.2|1731.9|1732.4|1732.1|1731.5|1731.2|83
1605035530000|2020-11-10 19:12:10|1732.3|1732|1731.9|1731.6|1732.5|1732.2|1731.8|1731.5|102
1605035540000|2020-11-10 19:12:20|1731.8|1731.5|1731.5|1731.2|1731.8|1731.5|1731.2|1730.9|22
1605035550000|2020-11-10 19:12:30|1731.3|1731|1731.3|1731|1731.3|1731|1731.2|1730.9|8
1605035560000|2020-11-10 19:12:40|1731.5|1731.2|1731.1|1730.8|1731.5|1731.2|1730.9|1730.6|50
1605035570000|2020-11-10 19:12:50|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1730.9|1730.6|37
1605035580000|2020-11-10 19:13:00|1731.9|1731.6|1731.8|1731.5|1732|1731.7|1731.6|1731.3|36
1605035590000|2020-11-10 19:13:10|1731.7|1731.4|1731.4|1731.1|1732|1731.7|1731.4|1731.1|33
1605035600000|2020-11-10 19:13:20|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|18
1605035610000|2020-11-10 19:13:30|1731.6|1731.3|1731.3|1731|1731.8|1731.5|1731.1|1730.8|32
1605035620000|2020-11-10 19:13:40|1731.5|1731.2|1731.9|1731.6|1732.1|1731.8|1731.3|1731|52
1605035630000|2020-11-10 19:13:50|1731.8|1731.5|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|11
1605035640000|2020-11-10 19:14:00|1732.2|1731.9|1733.1|1732.8|1733.1|1732.8|1732.2|1731.9|61
1605035650000|2020-11-10 19:14:10|1732.9|1732.6|1733.1|1732.8|1733.2|1732.9|1732.8|1732.5|28
1605035660000|2020-11-10 19:14:20|1733.2|1732.9|1732.6|1732.3|1733.3|1733|1732.6|1732.3|32
1605035670000|2020-11-10 19:14:30|1732.8|1732.5|1732.5|1732.2|1732.9|1732.6|1732.4|1732.1|22
1605035680000|2020-11-10 19:14:40|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|9
1605035690000|2020-11-10 19:14:50|1733.1|1732.8|1732.9|1732.6|1733.3|1733|1732.9|1732.6|16
1605035700000|2020-11-10 19:15:00|1732.7|1732.4|1732.3|1732|1732.9|1732.6|1732.3|1732|23
1605035710000|2020-11-10 19:15:10|1732.4|1732.1|1732.8|1732.5|1732.9|1732.6|1732.4|1732.1|17
1605035720000|2020-11-10 19:15:20|1732.7|1732.4|1732.7|1732.4|1732.8|1732.5|1732.3|1732|48
1605035730000|2020-11-10 19:15:30|1732.9|1732.6|1733|1732.7|1733.1|1732.8|1732.8|1732.5|19
1605035740000|2020-11-10 19:15:40|1733.1|1732.8|1733.2|1732.9|1733.5|1733.2|1733.1|1732.8|25
1605035750000|2020-11-10 19:15:50|1733.1|1732.8|1733.6|1733.3|1733.8|1733.5|1733.1|1732.8|28
1605035760000|2020-11-10 19:16:00|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.2|1732.9|48
1605035770000|2020-11-10 19:16:10|1733.6|1733.3|1732.4|1732.1|1733.6|1733.3|1732.4|1732.1|53
1605035780000|2020-11-10 19:16:20|1732.3|1732|1732.1|1731.8|1732.5|1732.2|1732.1|1731.8|35
1605035790000|2020-11-10 19:16:30|1732.5|1732.2|1732.1|1731.8|1732.5|1732.2|1732|1731.7|19
1605035800000|2020-11-10 19:16:40|1732.2|1731.9|1732.4|1732.1|1732.5|1732.2|1732.2|1731.9|13
1605035810000|2020-11-10 19:16:50|1732.5|1732.2|1732.6|1732.3|1732.7|1732.4|1732.4|1732.1|11
1605035820000|2020-11-10 19:17:00|1732.7|1732.4|1732.7|1732.4|1732.8|1732.5|1732.5|1732.2|19
1605035830000|2020-11-10 19:17:10|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.5|1732.2|15
1605035840000|2020-11-10 19:17:20|1732.4|1732.1|1731.9|1731.6|1732.4|1732.1|1731.5|1731.2|160
1605035850000|2020-11-10 19:17:30|1732|1731.7|1731.7|1731.4|1732.1|1731.8|1731.5|1731.2|88
1605035860000|2020-11-10 19:17:40|1731.6|1731.3|1731.1|1730.8|1732.1|1731.8|1731.1|1730.8|186
1605035870000|2020-11-10 19:17:50|1731.4|1731.1|1730.6|1730.3|1731.4|1731.1|1730.4|1730.1|229
1605035880000|2020-11-10 19:18:00|1730.7|1730.4|1731.4|1731.1|1731.4|1731.1|1730.7|1730.4|36
1605035890000|2020-11-10 19:18:10|1731.5|1731.2|1731.2|1730.9|1731.6|1731.3|1731.2|1730.9|31
1605035900000|2020-11-10 19:18:20|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1731.1|1730.8|16
1605035910000|2020-11-10 19:18:30|1731.5|1731.2|1731.6|1731.3|1731.9|1731.6|1731.4|1731.1|21
1605035920000|2020-11-10 19:18:40|1731.5|1731.2|1732.1|1731.8|1732.1|1731.8|1731.4|1731.1|21
1605035930000|2020-11-10 19:18:50|1731.9|1731.6|1732.4|1732.1|1732.4|1732.1|1731.9|1731.6|29
1605035940000|2020-11-10 19:19:00|1732.5|1732.2|1732.4|1732.1|1732.6|1732.3|1732.1|1731.8|30
1605035950000|2020-11-10 19:19:10|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.3|1732|12
1605035960000|2020-11-10 19:19:20|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.5|1732.2|8
1605035970000|2020-11-10 19:19:30|1732.6|1732.3|1732.9|1732.6|1732.9|1732.6|1732.4|1732.1|13
1605035980000|2020-11-10 19:19:40|1732.8|1732.5|1733.4|1733.1|1733.4|1733.1|1732.7|1732.4|40
1605035990000|2020-11-10 19:19:50|1733.3|1733|1733.6|1733.3|1733.6|1733.3|1733.3|1733|28
1605036000000|2020-11-10 19:20:00|1733.5|1733.2|1734.1|1733.8|1734.3|1734|1733.3|1733|131
1605036010000|2020-11-10 19:20:10|1733.9|1733.6|1734.6|1734.3|1734.7|1734.4|1733.5|1733.2|88
1605036020000|2020-11-10 19:20:20|1734.8|1734.5|1733.7|1733.4|1734.8|1734.5|1733.7|1733.4|52
1605036030000|2020-11-10 19:20:30|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.9|1733.6|62
1605036040000|2020-11-10 19:20:40|1734.2|1733.9|1734.6|1734.3|1734.9|1734.6|1734.2|1733.9|46
1605036050000|2020-11-10 19:20:50|1734.8|1734.5|1734.5|1734.2|1735.1|1734.8|1734.5|1734.2|26
1605036060000|2020-11-10 19:21:00|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.3|1734|31
1605036070000|2020-11-10 19:21:10|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|20
1605036080000|2020-11-10 19:21:20|1734.5|1734.2|1734.1|1733.8|1734.5|1734.2|1734.1|1733.8|32
1605036090000|2020-11-10 19:21:30|1734|1733.7|1733|1732.7|1734|1733.7|1733|1732.7|41
1605036100000|2020-11-10 19:21:40|1733.1|1732.8|1733.4|1733.1|1733.5|1733.2|1733.1|1732.8|38
1605036110000|2020-11-10 19:21:50|1733.6|1733.3|1733.1|1732.8|1733.6|1733.3|1732.7|1732.4|19
1605036120000|2020-11-10 19:22:00|1733.2|1732.9|1733.7|1733.4|1733.7|1733.4|1733.2|1732.9|32
1605036130000|2020-11-10 19:22:10|1733.8|1733.5|1733.6|1733.3|1733.9|1733.6|1733.4|1733.1|51
1605036140000|2020-11-10 19:22:20|1733.8|1733.5|1733.8|1733.5|1734|1733.7|1733.7|1733.4|42
1605036150000|2020-11-10 19:22:30|1734|1733.7|1733.7|1733.4|1734|1733.7|1733.2|1732.9|42
1605036160000|2020-11-10 19:22:40|1733.8|1733.5|1735.1|1734.8|1735.2|1734.9|1733.8|1733.5|83
1605036170000|2020-11-10 19:22:50|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1734.8|1734.5|52
1605036180000|2020-11-10 19:23:00|1735.3|1735|1735.3|1735|1735.4|1735.1|1735.2|1734.9|32
1605036190000|2020-11-10 19:23:10|1735.1|1734.8|1735.7|1735.4|1735.7|1735.4|1734.8|1734.5|38
1605036200000|2020-11-10 19:23:20|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|28
1605036210000|2020-11-10 19:23:30|1735.6|1735.3|1735.3|1735|1735.9|1735.6|1735.3|1735|50
1605036220000|2020-11-10 19:23:40|1735.4|1735.1|1735.5|1735.2|1735.9|1735.6|1735.4|1735.1|69
1605036230000|2020-11-10 19:23:50|1735.6|1735.3|1735.7|1735.4|1735.9|1735.6|1735.5|1735.2|36
1605036240000|2020-11-10 19:24:00|1735.8|1735.5|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|58
1605036250000|2020-11-10 19:24:10|1735.7|1735.4|1735.5|1735.2|1735.7|1735.4|1735.5|1735.2|19
1605036260000|2020-11-10 19:24:20|1735.4|1735.1|1734.5|1734.2|1735.4|1735.1|1734.3|1734|39
1605036270000|2020-11-10 19:24:30|1734.7|1734.4|1735.1|1734.8|1735.1|1734.8|1734.6|1734.3|56
1605036280000|2020-11-10 19:24:40|1735.2|1734.9|1736.6|1736.3|1737.3|1737|1735.2|1734.9|135
1605036290000|2020-11-10 19:24:50|1736.5|1736.2|1736.6|1736.3|1736.7|1736.4|1736.3|1736|24
1605036300000|2020-11-10 19:25:00|1737|1736.7|1738|1737.7|1738.2|1737.9|1737|1736.7|123
1605036310000|2020-11-10 19:25:10|1737.9|1737.6|1738.2|1737.9|1738.3|1738|1737.6|1737.3|42
1605036320000|2020-11-10 19:25:20|1738.4|1738.1|1738.5|1738.2|1738.6|1738.3|1738|1737.7|57
1605036330000|2020-11-10 19:25:30|1738.3|1738|1737.9|1737.6|1738.3|1738|1737.9|1737.6|15
1605036340000|2020-11-10 19:25:40|1738|1737.7|1737.7|1737.4|1738|1737.7|1737.3|1737|37
1605036350000|2020-11-10 19:25:50|1737.5|1737.2|1737.9|1737.6|1737.9|1737.6|1737.4|1737.1|11
1605036360000|2020-11-10 19:26:00|1737.7|1737.4|1737.4|1737.1|1737.8|1737.5|1737.3|1737|27
1605036370000|2020-11-10 19:26:10|1737.3|1737|1737.1|1736.8|1737.4|1737.1|1737.1|1736.8|17
1605036380000|2020-11-10 19:26:20|1737|1736.7|1736.7|1736.4|1737|1736.7|1736.7|1736.4|27
1605036390000|2020-11-10 19:26:30|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1736.4|1736.1|7
1605036400000|2020-11-10 19:26:40|1736.4|1736.1|1736.3|1736|1736.5|1736.2|1736.1|1735.8|18
1605036410000|2020-11-10 19:26:50|1736.2|1735.9|1736.2|1735.9|1736.3|1736|1736.1|1735.8|15
1605036420000|2020-11-10 19:27:00|1736.3|1736|1736.2|1735.9|1736.3|1736|1735.9|1735.6|14
1605036430000|2020-11-10 19:27:10|1736.1|1735.8|1735.5|1735.2|1736.2|1735.9|1735.5|1735.2|137
1605036440000|2020-11-10 19:27:20|1735.7|1735.4|1735.6|1735.3|1736.2|1735.9|1735.6|1735.3|33
1605036450000|2020-11-10 19:27:30|1735.5|1735.2|1735|1734.7|1735.5|1735.2|1735|1734.7|46
1605036460000|2020-11-10 19:27:40|1734.8|1734.5|1732.3|1732|1734.8|1734.5|1732.3|1732|195
1605036470000|2020-11-10 19:27:50|1732.4|1732.1|1732.6|1732.3|1732.7|1732.4|1731.8|1731.5|155
1605036480000|2020-11-10 19:28:00|1732.7|1732.4|1733.8|1733.5|1734|1733.7|1732.7|1732.4|67
1605036490000|2020-11-10 19:28:10|1733.9|1733.6|1733.4|1733.1|1734.1|1733.8|1733.4|1733.1|30
1605036500000|2020-11-10 19:28:20|1733.5|1733.2|1733.1|1732.8|1733.6|1733.3|1733|1732.7|25
1605036510000|2020-11-10 19:28:30|1733.3|1733|1733.2|1732.9|1733.3|1733|1732.8|1732.5|10
1605036520000|2020-11-10 19:28:40|1733|1732.7|1733|1732.7|1733.3|1733|1733|1732.7|5
1605036530000|2020-11-10 19:28:50|1733.1|1732.8|1733.1|1732.8|1733.3|1733|1733.1|1732.8|4
1605036540000|2020-11-10 19:29:00|1733.5|1733.2|1733.7|1733.4|1733.9|1733.6|1733.4|1733.1|30
1605036550000|2020-11-10 19:29:10|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.5|1733.2|19
1605036560000|2020-11-10 19:29:20|1733.9|1733.6|1734.5|1734.2|1734.6|1734.3|1733.5|1733.2|59
1605036570000|2020-11-10 19:29:30|1734.4|1734.1|1734|1733.7|1734.4|1734.1|1734|1733.7|10
1605036580000|2020-11-10 19:29:40|1733.8|1733.5|1734.1|1733.8|1734.1|1733.8|1733.6|1733.3|25
1605036590000|2020-11-10 19:29:50|1734.2|1733.9|1734.1|1733.8|1734.5|1734.2|1733.9|1733.6|19
1605036600000|2020-11-10 19:30:00|1734|1733.7|1734.6|1734.3|1735|1734.7|1734|1733.7|48
1605036610000|2020-11-10 19:30:10|1735.1|1734.8|1735.9|1735.6|1736.1|1735.8|1735|1734.7|95
1605036620000|2020-11-10 19:30:20|1736|1735.7|1736.6|1736.3|1736.8|1736.5|1736|1735.7|42
1605036630000|2020-11-10 19:30:30|1736.4|1736.1|1736|1735.7|1736.4|1736.1|1735.6|1735.3|32
1605036640000|2020-11-10 19:30:40|1736.1|1735.8|1736|1735.7|1736.2|1735.9|1735.8|1735.5|35
1605036650000|2020-11-10 19:30:50|1735.9|1735.6|1737.1|1736.8|1737.1|1736.8|1735.9|1735.6|18
1605036660000|2020-11-10 19:31:00|1737|1736.7|1737.5|1737.2|1737.7|1737.4|1737|1736.7|59
1605036670000|2020-11-10 19:31:10|1737.4|1737.1|1737.1|1736.8|1737.4|1737.1|1736.9|1736.6|32
1605036680000|2020-11-10 19:31:20|1737|1736.7|1736.3|1736|1737|1736.7|1736.3|1736|42
1605036690000|2020-11-10 19:31:30|1736.2|1735.9|1736.4|1736.1|1736.5|1736.2|1735.9|1735.6|26
1605036700000|2020-11-10 19:31:40|1736.3|1736|1736.8|1736.5|1737|1736.7|1736.3|1736|15
1605036710000|2020-11-10 19:31:50|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1736.3|1736|12
1605036720000|2020-11-10 19:32:00|1736.5|1736.2|1736.5|1736.2|1736.6|1736.3|1736.2|1735.9|19
1605036730000|2020-11-10 19:32:10|1736.7|1736.4|1736.4|1736.1|1736.7|1736.4|1736.1|1735.8|18
1605036740000|2020-11-10 19:32:20|1736.5|1736.2|1735.9|1735.6|1736.6|1736.3|1735.9|1735.6|21
1605036750000|2020-11-10 19:32:30|1736.3|1736|1736.2|1735.9|1736.6|1736.3|1736.2|1735.9|24
1605036760000|2020-11-10 19:32:40|1736|1735.7|1736|1735.7|1736.3|1736|1735.7|1735.4|29
1605036770000|2020-11-10 19:32:50|1736.2|1735.9|1736|1735.7|1736.3|1736|1736|1735.7|21
1605036780000|2020-11-10 19:33:00|1735.9|1735.6|1737.1|1736.8|1737.2|1736.9|1735.9|1735.6|47
1605036790000|2020-11-10 19:33:10|1737|1736.7|1736.9|1736.6|1737.3|1737|1736.9|1736.6|22
1605036800000|2020-11-10 19:33:20|1736.6|1736.3|1736.3|1736|1736.9|1736.6|1736.2|1735.9|25
1605036810000|2020-11-10 19:33:30|1736.2|1735.9|1735.9|1735.6|1736.2|1735.9|1735.6|1735.3|51
1605036820000|2020-11-10 19:33:40|1736|1735.7|1736.2|1735.9|1736.4|1736.1|1736|1735.7|20
1605036830000|2020-11-10 19:33:50|1735.8|1735.5|1735.7|1735.4|1735.9|1735.6|1735.6|1735.3|30
1605036840000|2020-11-10 19:34:00|1735.9|1735.6|1736.4|1736.1|1736.4|1736.1|1735.9|1735.6|18
1605036850000|2020-11-10 19:34:10|1736.2|1735.9|1736.4|1736.1|1736.6|1736.3|1736.2|1735.9|10
1605036860000|2020-11-10 19:34:20|1736.3|1736|1736.2|1735.9|1736.4|1736.1|1736.1|1735.8|14
1605036870000|2020-11-10 19:34:30|1736.3|1736|1736.5|1736.2|1736.6|1736.3|1736.2|1735.9|7
1605036880000|2020-11-10 19:34:40|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1736.3|1736|12
1605036890000|2020-11-10 19:34:50|1736.5|1736.2|1736.1|1735.8|1736.5|1736.2|1736.1|1735.8|28
1605036900000|2020-11-10 19:35:00|1735.9|1735.6|1736.4|1736.1|1736.7|1736.4|1735.9|1735.6|30
1605036910000|2020-11-10 19:35:10|1736.5|1736.2|1734.5|1734.2|1736.5|1736.2|1734.3|1734|61
1605036920000|2020-11-10 19:35:20|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1733.5|1733.2|51
1605036930000|2020-11-10 19:35:30|1734.1|1733.8|1733.5|1733.2|1734.2|1733.9|1733.5|1733.2|21
1605036940000|2020-11-10 19:35:40|1733.7|1733.4|1733.7|1733.4|1733.9|1733.6|1733.4|1733.1|12
1605036950000|2020-11-10 19:35:50|1733.8|1733.5|1734.4|1734.1|1734.5|1734.2|1733.8|1733.5|11
1605036960000|2020-11-10 19:36:00|1734.6|1734.3|1735.6|1735.3|1735.8|1735.5|1734.6|1734.3|368
1605036970000|2020-11-10 19:36:10|1735.3|1735|1735.8|1735.5|1735.9|1735.6|1735.1|1734.8|30
1605036980000|2020-11-10 19:36:20|1735.9|1735.6|1736|1735.7|1736.1|1735.8|1735.7|1735.4|16
1605036990000|2020-11-10 19:36:30|1735.9|1735.6|1735.4|1735.1|1735.9|1735.6|1735.3|1735|31
1605037000000|2020-11-10 19:36:40|1735.6|1735.3|1736.2|1735.9|1736.2|1735.9|1735.6|1735.3|20
1605037010000|2020-11-10 19:36:50|1735.9|1735.6|1735.8|1735.5|1736|1735.7|1735.8|1735.5|6
1605037020000|2020-11-10 19:37:00|1736.2|1735.9|1736.8|1736.5|1737.2|1736.9|1736.2|1735.9|67
1605037030000|2020-11-10 19:37:10|1736.9|1736.6|1736.7|1736.4|1736.9|1736.6|1736.6|1736.3|28
1605037040000|2020-11-10 19:37:20|1736.9|1736.6|1737.2|1736.9|1737.2|1736.9|1736.9|1736.6|12
1605037050000|2020-11-10 19:37:30|1737|1736.7|1737.8|1737.5|1737.8|1737.5|1737|1736.7|49
1605037060000|2020-11-10 19:37:40|1737.6|1737.3|1737.7|1737.4|1737.9|1737.6|1737.2|1736.9|17
1605037070000|2020-11-10 19:37:50|1737.6|1737.3|1737.8|1737.5|1738|1737.7|1737.6|1737.3|17
1605037080000|2020-11-10 19:38:00|1738|1737.7|1738.5|1738.2|1738.7|1738.4|1737.9|1737.6|72
1605037090000|2020-11-10 19:38:10|1738.4|1738.1|1738.1|1737.8|1738.4|1738.1|1737.7|1737.4|53
1605037100000|2020-11-10 19:38:20|1738.2|1737.9|1738|1737.7|1738.2|1737.9|1738|1737.7|16
1605037110000|2020-11-10 19:38:30|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|28
1605037120000|2020-11-10 19:38:40|1738.1|1737.8|1737.8|1737.5|1738.3|1738|1737.8|1737.5|15
1605037130000|2020-11-10 19:38:50|1737.9|1737.6|1737.8|1737.5|1738.2|1737.9|1737.8|1737.5|61
1605037140000|2020-11-10 19:39:00|1737.7|1737.4|1737.7|1737.4|1737.9|1737.6|1737.4|1737.1|25
1605037150000|2020-11-10 19:39:10|1737.5|1737.2|1737.7|1737.4|1737.7|1737.4|1737.5|1737.2|12
1605037160000|2020-11-10 19:39:20|1738|1737.7|1737.7|1737.4|1738|1737.7|1737.6|1737.3|17
1605037170000|2020-11-10 19:39:30|1737.8|1737.5|1737.2|1736.9|1737.8|1737.5|1737.1|1736.8|21
1605037180000|2020-11-10 19:39:40|1737|1736.7|1737|1736.7|1737|1736.7|1736.6|1736.3|12
1605037190000|2020-11-10 19:39:50|1736.8|1736.5|1736.7|1736.4|1737.1|1736.8|1736.7|1736.4|31
1605037200000|2020-11-10 19:40:00|1736.5|1736.2|1737|1736.7|1737.4|1737.1|1736.4|1736.1|52
1605037210000|2020-11-10 19:40:10|1736.7|1736.4|1736.9|1736.6|1737|1736.7|1736.7|1736.4|26
1605037220000|2020-11-10 19:40:20|1737.2|1736.9|1737.1|1736.8|1737.2|1736.9|1736.9|1736.6|8
1605037230000|2020-11-10 19:40:30|1736.9|1736.6|1737.5|1737.2|1737.7|1737.4|1736.9|1736.6|13
1605037240000|2020-11-10 19:40:40|1737.4|1737.1|1737.1|1736.8|1737.4|1737.1|1737.1|1736.8|25
1605037250000|2020-11-10 19:40:50|1737.5|1737.2|1737.7|1737.4|1737.7|1737.4|1737.3|1737|34
1605037260000|2020-11-10 19:41:00|1737.8|1737.5|1737.7|1737.4|1738.1|1737.8|1737.7|1737.4|35
1605037270000|2020-11-10 19:41:10|1737.6|1737.3|1737.5|1737.2|1737.6|1737.3|1737.4|1737.1|11
1605037280000|2020-11-10 19:41:20|1737.6|1737.3|1737.1|1736.8|1737.6|1737.3|1737.1|1736.8|12
1605037290000|2020-11-10 19:41:30|1737.3|1737|1737.4|1737.1|1737.7|1737.4|1737.3|1737|18
1605037300000|2020-11-10 19:41:40|1737.3|1737|1737.4|1737.1|1737.5|1737.2|1737.3|1737|6
1605037310000|2020-11-10 19:41:50|1737.5|1737.2|1737.6|1737.3|1737.6|1737.3|1737.2|1736.9|17
1605037320000|2020-11-10 19:42:00|1737.7|1737.4|1737.7|1737.4|1737.8|1737.5|1737.7|1737.4|17
1605037330000|2020-11-10 19:42:10|1737.8|1737.5|1738.1|1737.8|1738.1|1737.8|1737.6|1737.3|35
1605037340000|2020-11-10 19:42:20|1738.2|1737.9|1738.5|1738.2|1738.6|1738.3|1738.2|1737.9|61
1605037350000|2020-11-10 19:42:30|1738.7|1738.4|1738.1|1737.8|1738.7|1738.4|1737.9|1737.6|47
1605037360000|2020-11-10 19:42:40|1738|1737.7|1738.2|1737.9|1738.4|1738.1|1737.7|1737.4|64
1605037370000|2020-11-10 19:42:50|1738.3|1738|1738.9|1738.6|1738.9|1738.6|1738.2|1737.9|105
1605037380000|2020-11-10 19:43:00|1738.5|1738.2|1739.4|1739.1|1739.6|1739.3|1738.5|1738.2|234
1605037390000|2020-11-10 19:43:10|1739.5|1739.2|1738.5|1738.2|1739.6|1739.3|1738.4|1738.1|54
1605037400000|2020-11-10 19:43:20|1738.8|1738.5|1738.5|1738.2|1738.8|1738.5|1738.4|1738.1|32
1605037410000|2020-11-10 19:43:30|1738.4|1738.1|1738.5|1738.2|1738.6|1738.3|1738.1|1737.8|22
1605037420000|2020-11-10 19:43:40|1738.6|1738.3|1738.5|1738.2|1738.7|1738.4|1738.4|1738.1|14
1605037430000|2020-11-10 19:43:50|1738.6|1738.3|1738.5|1738.2|1738.7|1738.4|1738.5|1738.2|18
1605037440000|2020-11-10 19:44:00|1738.8|1738.5|1738.7|1738.4|1738.9|1738.6|1738.5|1738.2|48
1605037450000|2020-11-10 19:44:10|1738.5|1738.2|1736.1|1735.8|1738.5|1738.2|1735.9|1735.6|216
1605037460000|2020-11-10 19:44:20|1736|1735.7|1735.8|1735.5|1736.1|1735.8|1734.6|1734.3|216
1605037470000|2020-11-10 19:44:30|1735.7|1735.4|1736.1|1735.8|1736.1|1735.8|1735.6|1735.3|43
1605037480000|2020-11-10 19:44:40|1736.2|1735.9|1736.6|1736.3|1736.8|1736.5|1736.2|1735.9|66
1605037490000|2020-11-10 19:44:50|1736.7|1736.4|1737.4|1737.1|1737.6|1737.3|1736.7|1736.4|88
1605037500000|2020-11-10 19:45:00|1737.5|1737.2|1736.5|1736.2|1737.7|1737.4|1736.5|1736.2|79
1605037510000|2020-11-10 19:45:10|1736.7|1736.4|1736.7|1736.4|1737|1736.7|1736.2|1735.9|34
1605037520000|2020-11-10 19:45:20|1736.8|1736.5|1736.8|1736.5|1737.2|1736.9|1736.5|1736.2|76
1605037530000|2020-11-10 19:45:30|1737.2|1736.9|1737.1|1736.8|1737.6|1737.3|1737.1|1736.8|43
1605037540000|2020-11-10 19:45:40|1737.4|1737.1|1738.4|1738.1|1738.4|1738.1|1737.3|1737|90
1605037550000|2020-11-10 19:45:50|1738.3|1738|1737.7|1737.4|1738.4|1738.1|1737.7|1737.4|51
1605037560000|2020-11-10 19:46:00|1738|1737.7|1737.8|1737.5|1738.2|1737.9|1737.8|1737.5|37
1605037570000|2020-11-10 19:46:10|1738|1737.7|1737.2|1736.9|1738|1737.7|1737|1736.7|75
1605037580000|2020-11-10 19:46:20|1737.3|1737|1736.9|1736.6|1737.3|1737|1736.8|1736.5|37
1605037590000|2020-11-10 19:46:30|1737.3|1737|1737.2|1736.9|1737.4|1737.1|1737.2|1736.9|17
1605037600000|2020-11-10 19:46:40|1737.1|1736.8|1736.7|1736.4|1737.4|1737.1|1736.7|1736.4|30
1605037610000|2020-11-10 19:46:50|1736.6|1736.3|1736.9|1736.6|1737|1736.7|1736.3|1736|41
1605037620000|2020-11-10 19:47:00|1736.5|1736.2|1737|1736.7|1737.1|1736.8|1736.5|1736.2|21
1605037630000|2020-11-10 19:47:10|1737.3|1737|1737.1|1736.8|1737.3|1737|1737.1|1736.8|11
1605037640000|2020-11-10 19:47:20|1737|1736.7|1737|1736.7|1737|1736.7|1736.4|1736.1|29
1605037650000|2020-11-10 19:47:30|1736.9|1736.6|1736.5|1736.2|1736.9|1736.6|1736.5|1736.2|45
1605037660000|2020-11-10 19:47:40|1737|1736.7|1737.2|1736.9|1737.6|1737.3|1736.9|1736.6|47
1605037670000|2020-11-10 19:47:50|1737.1|1736.8|1737.9|1737.6|1737.9|1737.6|1737.1|1736.8|49
1605037680000|2020-11-10 19:48:00|1738|1737.7|1737.7|1737.4|1738.5|1738.2|1737.7|1737.4|133
1605037690000|2020-11-10 19:48:10|1737.6|1737.3|1737.4|1737.1|1738.1|1737.8|1737.4|1737.1|33
1605037700000|2020-11-10 19:48:20|1737.5|1737.2|1737.5|1737.2|1737.6|1737.3|1737.2|1736.9|55
1605037710000|2020-11-10 19:48:30|1737|1736.7|1736.9|1736.6|1737|1736.7|1736.3|1736|29
1605037720000|2020-11-10 19:48:40|1737.1|1736.8|1736.8|1736.5|1737.1|1736.8|1736.7|1736.4|21
1605037730000|2020-11-10 19:48:50|1737|1736.7|1737.2|1736.9|1737.4|1737.1|1737|1736.7|30
1605037740000|2020-11-10 19:49:00|1737|1736.7|1737|1736.7|1737.1|1736.8|1737|1736.7|12
1605037750000|2020-11-10 19:49:10|1736.8|1736.5|1736.4|1736.1|1736.8|1736.5|1736.4|1736.1|53
1605037760000|2020-11-10 19:49:20|1736.6|1736.3|1736.8|1736.5|1736.8|1736.5|1736.5|1736.2|48
1605037770000|2020-11-10 19:49:30|1736.7|1736.4|1736.4|1736.1|1736.8|1736.5|1736.4|1736.1|91
1605037780000|2020-11-10 19:49:40|1736.5|1736.2|1736.8|1736.5|1737|1736.7|1736.5|1736.2|16
1605037790000|2020-11-10 19:49:50|1736.9|1736.6|1737.2|1736.9|1737.4|1737.1|1736.9|1736.6|24
1605037800000|2020-11-10 19:50:00|1736.9|1736.6|1737.3|1737|1737.3|1737|1736.9|1736.6|10
1605037810000|2020-11-10 19:50:10|1737|1736.7|1736.9|1736.6|1737.3|1737|1736.8|1736.5|21
1605037820000|2020-11-10 19:50:20|1737|1736.7|1737.2|1736.9|1737.2|1736.9|1736.8|1736.5|22
1605037830000|2020-11-10 19:50:30|1737.1|1736.8|1737|1736.7|1737.4|1737.1|1737|1736.7|14
1605037840000|2020-11-10 19:50:40|1736.9|1736.6|1736.9|1736.6|1737.2|1736.9|1736.6|1736.3|16
1605037850000|2020-11-10 19:50:50|1736.8|1736.5|1737.7|1737.4|1737.7|1737.4|1736.5|1736.2|12
1605037860000|2020-11-10 19:51:00|1738.2|1737.9|1738.5|1738.2|1738.5|1738.2|1738.2|1737.9|115
1605037870000|2020-11-10 19:51:10|1738.4|1738.1|1738.9|1738.6|1739.1|1738.8|1738.4|1738.1|30
1605037880000|2020-11-10 19:51:20|1739|1738.7|1738.6|1738.3|1739|1738.7|1738.5|1738.2|43
1605037890000|2020-11-10 19:51:30|1738.8|1738.5|1738.7|1738.4|1739.1|1738.8|1738.7|1738.4|39
1605037900000|2020-11-10 19:51:40|1738.8|1738.5|1739|1738.7|1739.3|1739|1738.8|1738.5|24
1605037910000|2020-11-10 19:51:50|1738.2|1737.9|1738.5|1738.2|1738.7|1738.4|1738.2|1737.9|145
1605037920000|2020-11-10 19:52:00|1738.6|1738.3|1738.6|1738.3|1738.7|1738.4|1738.3|1738|18
1605037930000|2020-11-10 19:52:10|1738.9|1738.6|1739.5|1739.2|1739.6|1739.3|1738.9|1738.6|73
1605037940000|2020-11-10 19:52:20|1739.4|1739.1|1739.1|1738.8|1739.4|1739.1|1739.1|1738.8|28
1605037950000|2020-11-10 19:52:30|1739.2|1738.9|1740.2|1739.9|1740.5|1740.2|1739.2|1738.9|270
1605037960000|2020-11-10 19:52:40|1740|1739.7|1740|1739.7|1740|1739.7|1739.6|1739.3|43
1605037970000|2020-11-10 19:52:50|1740.1|1739.8|1740.1|1739.8|1740.3|1740|1740.1|1739.8|21
1605037980000|2020-11-10 19:53:00|1740.3|1740|1740|1739.7|1740.3|1740|1739.7|1739.4|25
1605037990000|2020-11-10 19:53:10|1740.1|1739.8|1739.4|1739.1|1740.1|1739.8|1739.3|1739|39
1605038000000|2020-11-10 19:53:20|1739.1|1738.8|1738.8|1738.5|1739.2|1738.9|1738.8|1738.5|11
1605038010000|2020-11-10 19:53:30|1738.6|1738.3|1738.5|1738.2|1738.7|1738.4|1738.5|1738.2|16
1605038020000|2020-11-10 19:53:40|1738.2|1737.9|1739.1|1738.8|1739.1|1738.8|1738.2|1737.9|18
1605038030000|2020-11-10 19:53:50|1738.8|1738.5|1738.7|1738.4|1738.9|1738.6|1738.6|1738.3|7
1605038040000|2020-11-10 19:54:00|1738.5|1738.2|1738.7|1738.4|1738.7|1738.4|1738.4|1738.1|17
1605038050000|2020-11-10 19:54:10|1738.8|1738.5|1738.7|1738.4|1739|1738.7|1738.7|1738.4|28
1605038060000|2020-11-10 19:54:20|1738.8|1738.5|1738.8|1738.5|1739|1738.7|1738.7|1738.4|32
1605038070000|2020-11-10 19:54:30|1738.9|1738.6|1739.7|1739.4|1740|1739.7|1738.8|1738.5|168
1605038080000|2020-11-10 19:54:40|1739.5|1739.2|1739.2|1738.9|1739.5|1739.2|1739|1738.7|52
1605038090000|2020-11-10 19:54:50|1739.3|1739|1739.3|1739|1739.3|1739|1739.1|1738.8|20
1605038100000|2020-11-10 19:55:00|1739|1738.7|1740.1|1739.8|1740.3|1740|1738.9|1738.6|52
1605038110000|2020-11-10 19:55:10|1740|1739.7|1740.1|1739.8|1740.1|1739.8|1739.8|1739.5|24
1605038120000|2020-11-10 19:55:20|1740.2|1739.9|1740.5|1740.2|1740.6|1740.3|1740|1739.7|66
1605038130000|2020-11-10 19:55:30|1740.4|1740.1|1740.7|1740.4|1741|1740.7|1740.4|1740.1|30
1605038140000|2020-11-10 19:55:40|1740.6|1740.3|1740.5|1740.2|1740.7|1740.4|1740.3|1740|18
1605038150000|2020-11-10 19:55:50|1740.7|1740.4|1740.8|1740.5|1741.1|1740.8|1740.6|1740.3|34
1605038160000|2020-11-10 19:56:00|1740.9|1740.6|1740.4|1740.1|1740.9|1740.6|1740.4|1740.1|24
1605038170000|2020-11-10 19:56:10|1740.5|1740.2|1740.4|1740.1|1740.5|1740.2|1740.4|1740.1|13
1605038180000|2020-11-10 19:56:20|1740.3|1740|1739.9|1739.6|1740.3|1740|1739.9|1739.6|28
1605038190000|2020-11-10 19:56:30|1739.7|1739.4|1739.6|1739.3|1740.1|1739.8|1739.5|1739.2|16
1605038200000|2020-11-10 19:56:40|1739.5|1739.2|1739.1|1738.8|1739.5|1739.2|1738.8|1738.5|70
1605038210000|2020-11-10 19:56:50|1739.2|1738.9|1739.1|1738.8|1739.2|1738.9|1738.9|1738.6|22
1605038220000|2020-11-10 19:57:00|1739|1738.7|1739.3|1739|1739.3|1739|1739|1738.7|15
1605038230000|2020-11-10 19:57:10|1739.2|1738.9|1738.7|1738.4|1739.3|1739|1738.7|1738.4|19
1605038240000|2020-11-10 19:57:20|1738.8|1738.5|1739.5|1739.2|1739.7|1739.4|1738.8|1738.5|30
1605038250000|2020-11-10 19:57:30|1739.2|1738.9|1739.4|1739.1|1739.4|1739.1|1738.8|1738.5|42
1605038260000|2020-11-10 19:57:40|1739.5|1739.2|1739.2|1738.9|1739.6|1739.3|1739|1738.7|16
1605038270000|2020-11-10 19:57:50|1739.4|1739.1|1739.5|1739.2|1739.5|1739.2|1739.4|1739.1|11
1605038280000|2020-11-10 19:58:00|1739.7|1739.4|1739.5|1739.2|1739.7|1739.4|1739.3|1739|27
1605038290000|2020-11-10 19:58:10|1739.7|1739.4|1739.4|1739.1|1739.8|1739.5|1739.4|1739.1|24
1605038300000|2020-11-10 19:58:20|1739.6|1739.3|1739.7|1739.4|1739.9|1739.6|1739.6|1739.3|15
1605038310000|2020-11-10 19:58:30|1739.8|1739.5|1739.6|1739.3|1739.9|1739.6|1739.6|1739.3|6
1605038320000|2020-11-10 19:58:40|1739.5|1739.2|1739.3|1739|1739.5|1739.2|1739.3|1739|12
1605038330000|2020-11-10 19:58:50|1739.4|1739.1|1739.6|1739.3|1739.7|1739.4|1739.4|1739.1|9
1605038340000|2020-11-10 19:59:00|1739.7|1739.4|1739.6|1739.3|1739.7|1739.4|1739.4|1739.1|28
1605038350000|2020-11-10 19:59:10|1739.9|1739.6|1739.8|1739.5|1739.9|1739.6|1739.7|1739.4|36
1605038360000|2020-11-10 19:59:20|1739.6|1739.3|1740|1739.7|1740.1|1739.8|1739.6|1739.3|14
1605038370000|2020-11-10 19:59:30|1740.1|1739.8|1740.2|1739.9|1740.4|1740.1|1740|1739.7|23
1605038380000|2020-11-10 19:59:40|1740.4|1740.1|1740.3|1740|1740.6|1740.3|1740.2|1739.9|105
1605038390000|2020-11-10 19:59:50|1740.2|1739.9|1739.7|1739.4|1740.2|1739.9|1739.7|1739.4|10
1605038400000|2020-11-10 20:00:00|1739.5|1739.2|1739.4|1739.1|1740|1739.7|1739.4|1739.1|21
1605038410000|2020-11-10 20:00:10|1739.5|1739.2|1740|1739.7|1740.1|1739.8|1739.5|1739.2|19
1605038420000|2020-11-10 20:00:20|1739.8|1739.5|1739.1|1738.8|1740|1739.7|1739.1|1738.8|40
1605038430000|2020-11-10 20:00:30|1739|1738.7|1739.5|1739.2|1739.7|1739.4|1739|1738.7|26
1605038440000|2020-11-10 20:00:40|1739.4|1739.1|1739.7|1739.4|1739.9|1739.6|1739.4|1739.1|21
1605038450000|2020-11-10 20:00:50|1739.9|1739.6|1739.9|1739.6|1740.2|1739.9|1739.9|1739.6|20
1605038460000|2020-11-10 20:01:00|1740.2|1739.9|1740.4|1740.1|1740.5|1740.2|1740.2|1739.9|11
1605038470000|2020-11-10 20:01:10|1740.2|1739.9|1740.5|1740.2|1740.8|1740.5|1740.2|1739.9|36
1605038480000|2020-11-10 20:01:20|1740.6|1740.3|1740.6|1740.3|1740.9|1740.6|1740.6|1740.3|100
1605038490000|2020-11-10 20:01:30|1740.5|1740.2|1740.2|1739.9|1740.5|1740.2|1740|1739.7|32
1605038500000|2020-11-10 20:01:40|1740.4|1740.1|1740.4|1740.1|1740.5|1740.2|1740.3|1740|18
1605038510000|2020-11-10 20:01:50|1740.3|1740|1740.5|1740.2|1740.5|1740.2|1740.2|1739.9|19
1605038520000|2020-11-10 20:02:00|1740.6|1740.3|1740.6|1740.3|1740.7|1740.4|1740.4|1740.1|7
1605038530000|2020-11-10 20:02:10|1740.5|1740.2|1740.6|1740.3|1740.6|1740.3|1740.4|1740.1|48
1605038540000|2020-11-10 20:02:20|1740.5|1740.2|1740.3|1740|1740.9|1740.6|1739.9|1739.6|69
1605038550000|2020-11-10 20:02:30|1740.2|1739.9|1740|1739.7|1740.5|1740.2|1739.9|1739.6|45
1605038560000|2020-11-10 20:02:40|1739.9|1739.6|1740|1739.7|1740.1|1739.8|1739.7|1739.4|13
1605038570000|2020-11-10 20:02:50|1740.3|1740|1740|1739.7|1740.4|1740.1|1740|1739.7|34
1605038580000|2020-11-10 20:03:00|1739.6|1739.3|1739.9|1739.6|1740.1|1739.8|1739.4|1739.1|131
1605038590000|2020-11-10 20:03:10|1740|1739.7|1739.6|1739.3|1740|1739.7|1739.4|1739.1|14
1605038600000|2020-11-10 20:03:20|1739.5|1739.2|1739.6|1739.3|1739.9|1739.6|1739.1|1738.8|55
1605038610000|2020-11-10 20:03:30|1739.7|1739.4|1740|1739.7|1740.1|1739.8|1739.6|1739.3|27
1605038620000|2020-11-10 20:03:40|1739.9|1739.6|1740.2|1739.9|1740.3|1740|1739.9|1739.6|18
1605038630000|2020-11-10 20:03:50|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1739.8|1739.5|19
1605038640000|2020-11-10 20:04:00|1740.2|1739.9|1740.4|1740.1|1740.9|1740.6|1740.2|1739.9|58
1605038650000|2020-11-10 20:04:10|1740.3|1740|1740.4|1740.1|1740.4|1740.1|1740|1739.7|19
1605038660000|2020-11-10 20:04:20|1740.3|1740|1740.2|1739.9|1740.3|1740|1740.2|1739.9|6
1605038670000|2020-11-10 20:04:30|1740.3|1740|1740.4|1740.1|1740.4|1740.1|1740.2|1739.9|11
1605038680000|2020-11-10 20:04:40|1740.3|1740|1739.8|1739.5|1740.4|1740.1|1739.8|1739.5|43
1605038690000|2020-11-10 20:04:50|1739.7|1739.4|1739.5|1739.2|1739.9|1739.6|1739.4|1739.1|63
1605038700000|2020-11-10 20:05:00|1739.6|1739.3|1739.9|1739.6|1739.9|1739.6|1739.4|1739.1|47
1605038710000|2020-11-10 20:05:10|1740|1739.7|1740|1739.7|1740.1|1739.8|1739.8|1739.5|62
1605038720000|2020-11-10 20:05:20|1739.9|1739.6|1740.2|1739.9|1740.3|1740|1739.9|1739.6|15
1605038730000|2020-11-10 20:05:30|1740.4|1740.1|1739.8|1739.5|1740.4|1740.1|1739.8|1739.5|16
1605038740000|2020-11-10 20:05:40|1739.6|1739.3|1739.8|1739.5|1739.8|1739.5|1739.5|1739.2|5
1605038750000|2020-11-10 20:05:50|1739.6|1739.3|1739.4|1739.1|1739.6|1739.3|1739.4|1739.1|6
1605038760000|2020-11-10 20:06:00|1739.2|1738.9|1738.4|1738.1|1739.2|1738.9|1738.2|1737.9|63
1605038770000|2020-11-10 20:06:10|1738.3|1738|1738|1737.7|1738.3|1738|1737.9|1737.6|41
1605038780000|2020-11-10 20:06:20|1738.1|1737.8|1738.1|1737.8|1738.2|1737.9|1737.9|1737.6|23
1605038790000|2020-11-10 20:06:30|1738.3|1738|1738|1737.7|1738.3|1738|1738|1737.7|16
1605038800000|2020-11-10 20:06:40|1737.9|1737.6|1738.1|1737.8|1738.3|1738|1737.9|1737.6|18
1605038810000|2020-11-10 20:06:50|1738.3|1738|1738.8|1738.5|1738.9|1738.6|1738.3|1738|36
1605038820000|2020-11-10 20:07:00|1738.9|1738.6|1738.8|1738.5|1739.1|1738.8|1738.7|1738.4|30
1605038830000|2020-11-10 20:07:10|1738.7|1738.4|1738.5|1738.2|1738.7|1738.4|1738.5|1738.2|19
1605038840000|2020-11-10 20:07:20|1738.3|1738|1738.4|1738.1|1738.6|1738.3|1738.3|1738|22
1605038850000|2020-11-10 20:07:30|1738.3|1738|1738.3|1738|1738.5|1738.2|1738.1|1737.8|24
1605038860000|2020-11-10 20:07:40|1738.5|1738.2|1738.4|1738.1|1738.5|1738.2|1737.8|1737.5|34
1605038870000|2020-11-10 20:07:50|1738.5|1738.2|1737.9|1737.6|1738.5|1738.2|1737.8|1737.5|11
1605038880000|2020-11-10 20:08:00|1738|1737.7|1738|1737.7|1738|1737.7|1737.6|1737.3|34
1605038890000|2020-11-10 20:08:10|1738.2|1737.9|1737.8|1737.5|1738.3|1738|1737.8|1737.5|17
1605038900000|2020-11-10 20:08:20|1737.9|1737.6|1738|1737.7|1738.3|1738|1737.9|1737.6|41
1605038910000|2020-11-10 20:08:30|1737.9|1737.6|1737.8|1737.5|1738|1737.7|1737.8|1737.5|26
1605038920000|2020-11-10 20:08:40|1738|1737.7|1737.3|1737|1738|1737.7|1737.3|1737|44
1605038930000|2020-11-10 20:08:50|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.3|1737|11
1605038940000|2020-11-10 20:09:00|1737.6|1737.3|1737.9|1737.6|1737.9|1737.6|1737.5|1737.2|26
1605038950000|2020-11-10 20:09:10|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.9|1737.6|32
1605038960000|2020-11-10 20:09:20|1738|1737.7|1737.8|1737.5|1738|1737.7|1737.7|1737.4|26
1605038970000|2020-11-10 20:09:30|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.5|1737.2|14
1605038980000|2020-11-10 20:09:40|1738|1737.7|1738|1737.7|1738.1|1737.8|1737.9|1737.6|48
1605038990000|2020-11-10 20:09:50|1738.1|1737.8|1738|1737.7|1738.1|1737.8|1737.8|1737.5|18
1605039000000|2020-11-10 20:10:00|1738.1|1737.8|1738|1737.7|1738.4|1738.1|1737.9|1737.6|60
1605039010000|2020-11-10 20:10:10|1737.9|1737.6|1738.3|1738|1738.3|1738|1737.9|1737.6|7
1605039020000|2020-11-10 20:10:20|1738.5|1738.2|1738.8|1738.5|1738.8|1738.5|1738.5|1738.2|57
1605039030000|2020-11-10 20:10:30|1738.7|1738.4|1738.7|1738.4|1738.9|1738.6|1738.7|1738.4|11
1605039040000|2020-11-10 20:10:40|1738.5|1738.2|1738.8|1738.5|1738.9|1738.6|1738.5|1738.2|22
1605039050000|2020-11-10 20:10:50|1739.2|1738.9|1739.5|1739.2|1739.7|1739.4|1739.2|1738.9|61
1605039060000|2020-11-10 20:11:00|1739.7|1739.4|1739.4|1739.1|1740|1739.7|1739.4|1739.1|45
1605039070000|2020-11-10 20:11:10|1739.2|1738.9|1739.1|1738.8|1739.2|1738.9|1738.6|1738.3|23
1605039080000|2020-11-10 20:11:20|1739.2|1738.9|1738.9|1738.6|1739.2|1738.9|1738.8|1738.5|12
1605039090000|2020-11-10 20:11:30|1738.6|1738.3|1738.9|1738.6|1738.9|1738.6|1738.6|1738.3|5
1605039100000|2020-11-10 20:11:40|1738.6|1738.3|1738.8|1738.5|1738.8|1738.5|1738.5|1738.2|24
1605039110000|2020-11-10 20:11:50|1738.9|1738.6|1738.6|1738.3|1739|1738.7|1738.6|1738.3|9
1605039120000|2020-11-10 20:12:00|1738.5|1738.2|1738.5|1738.2|1738.7|1738.4|1738.4|1738.1|15
1605039130000|2020-11-10 20:12:10|1738.4|1738.1|1738.4|1738.1|1738.7|1738.4|1738.2|1737.9|47
1605039140000|2020-11-10 20:12:20|1738.2|1737.9|1737.5|1737.2|1738.2|1737.9|1737.5|1737.2|19
1605039150000|2020-11-10 20:12:30|1737.6|1737.3|1737.1|1736.8|1737.9|1737.6|1737.1|1736.8|63
1605039160000|2020-11-10 20:12:40|1737|1736.7|1737.2|1736.9|1737.2|1736.9|1736.7|1736.4|22
1605039170000|2020-11-10 20:12:50|1737.3|1737|1737.4|1737.1|1737.7|1737.4|1737.2|1736.9|19
1605039180000|2020-11-10 20:13:00|1737.5|1737.2|1737.6|1737.3|1737.9|1737.6|1737.3|1737|26
1605039190000|2020-11-10 20:13:10|1737.5|1737.2|1737.9|1737.6|1737.9|1737.6|1737.5|1737.2|7
1605039200000|2020-11-10 20:13:20|1738|1737.7|1738|1737.7|1738.2|1737.9|1738|1737.7|25
1605039210000|2020-11-10 20:13:30|1737.8|1737.5|1737.7|1737.4|1737.9|1737.6|1737.5|1737.2|19
1605039220000|2020-11-10 20:13:40|1737.9|1737.6|1738|1737.7|1738|1737.7|1737.5|1737.2|129
1605039230000|2020-11-10 20:13:50|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|25
1605039240000|2020-11-10 20:14:00|1738|1737.7|1738.6|1738.3|1738.6|1738.3|1737.9|1737.6|115
1605039250000|2020-11-10 20:14:10|1738.4|1738.1|1737.8|1737.5|1738.6|1738.3|1737.8|1737.5|31
1605039260000|2020-11-10 20:14:20|1737.7|1737.4|1737.7|1737.4|1738.2|1737.9|1737.6|1737.3|20
1605039270000|2020-11-10 20:14:30|1737.8|1737.5|1737.5|1737.2|1737.8|1737.5|1737.2|1736.9|24
1605039280000|2020-11-10 20:14:40|1737.6|1737.3|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|23
1605039290000|2020-11-10 20:14:50|1737.9|1737.6|1737.5|1737.2|1737.9|1737.6|1737.5|1737.2|14
1605039300000|2020-11-10 20:15:00|1737.4|1737.1|1737.7|1737.4|1738.2|1737.9|1737.4|1737.1|32
1605039310000|2020-11-10 20:15:10|1738.1|1737.8|1738.7|1738.4|1738.7|1738.4|1738.1|1737.8|46
1605039320000|2020-11-10 20:15:20|1738.5|1738.2|1738.2|1737.9|1738.5|1738.2|1738.2|1737.9|13
1605039330000|2020-11-10 20:15:30|1738.3|1738|1738.5|1738.2|1738.7|1738.4|1738.1|1737.8|44
1605039340000|2020-11-10 20:15:40|1738.6|1738.3|1738.2|1737.9|1738.6|1738.3|1738.2|1737.9|12
1605039350000|2020-11-10 20:15:50|1738.1|1737.8|1738.2|1737.9|1738.3|1738|1738|1737.7|41
1605039360000|2020-11-10 20:16:00|1738.1|1737.8|1738.3|1738|1738.3|1738|1737.8|1737.5|8
1605039370000|2020-11-10 20:16:10|1737.8|1737.5|1738.2|1737.9|1738.2|1737.9|1737.6|1737.3|22
1605039380000|2020-11-10 20:16:20|1738.1|1737.8|1737.9|1737.6|1738.1|1737.8|1737.9|1737.6|6
1605039390000|2020-11-10 20:16:30|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|2
1605039400000|2020-11-10 20:16:40|1737.5|1737.2|1737.6|1737.3|1737.7|1737.4|1737.5|1737.2|10
1605039410000|2020-11-10 20:16:50|1737.5|1737.2|1737.2|1736.9|1737.5|1737.2|1737.2|1736.9|23
1605039420000|2020-11-10 20:17:00|1737.3|1737|1737.9|1737.6|1737.9|1737.6|1737.2|1736.9|32
1605039430000|2020-11-10 20:17:10|1737.8|1737.5|1737.8|1737.5|1737.9|1737.6|1737.8|1737.5|6
1605039440000|2020-11-10 20:17:20|1737.9|1737.6|1737.8|1737.5|1737.9|1737.6|1737.8|1737.5|10
1605039450000|2020-11-10 20:17:30|1737.9|1737.6|1737.9|1737.6|1738|1737.7|1737.9|1737.6|3
1605039460000|2020-11-10 20:17:40|1737.8|1737.5|1737.9|1737.6|1738|1737.7|1737.8|1737.5|22
1605039470000|2020-11-10 20:17:50|1738.3|1738|1738.9|1738.6|1739|1738.7|1738.3|1738|114
1605039480000|2020-11-10 20:18:00|1739|1738.7|1739.6|1739.3|1739.8|1739.5|1739|1738.7|150
1605039490000|2020-11-10 20:18:10|1739.7|1739.4|1739.5|1739.2|1739.9|1739.6|1739.3|1739|60
1605039500000|2020-11-10 20:18:20|1739.6|1739.3|1739.8|1739.5|1739.9|1739.6|1739.4|1739.1|26
1605039510000|2020-11-10 20:18:30|1739.9|1739.6|1739.3|1739|1739.9|1739.6|1739.3|1739|35
1605039520000|2020-11-10 20:18:40|1739.2|1738.9|1739.8|1739.5|1739.9|1739.6|1739.2|1738.9|34
1605039530000|2020-11-10 20:18:50|1739.7|1739.4|1739.8|1739.5|1739.8|1739.5|1739.5|1739.2|44
1605039540000|2020-11-10 20:19:00|1739.7|1739.4|1740.9|1740.6|1741|1740.7|1739.7|1739.4|156
1605039550000|2020-11-10 20:19:10|1740.8|1740.5|1741|1740.7|1741.2|1740.9|1740.8|1740.5|102
1605039560000|2020-11-10 20:19:20|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.1|1740.8|72
1605039570000|2020-11-10 20:19:30|1741.3|1741|1740.7|1740.4|1741.4|1741.1|1740.7|1740.4|59
1605039580000|2020-11-10 20:19:40|1740.6|1740.3|1740.6|1740.3|1740.8|1740.5|1740.5|1740.2|19
1605039590000|2020-11-10 20:19:50|1740.9|1740.6|1740.9|1740.6|1741.1|1740.8|1740.9|1740.6|23
1605039600000|2020-11-10 20:20:00|1741.2|1740.9|1741|1740.7|1741.6|1741.3|1741|1740.7|47
1605039610000|2020-11-10 20:20:10|1740.9|1740.6|1741.5|1741.2|1741.5|1741.2|1740.9|1740.6|33
1605039620000|2020-11-10 20:20:20|1741.7|1741.4|1742.1|1741.8|1742.3|1742|1741.5|1741.2|150
1605039630000|2020-11-10 20:20:30|1742.2|1741.9|1742.1|1741.8|1742.4|1742.1|1742.1|1741.8|28
1605039640000|2020-11-10 20:20:40|1742.2|1741.9|1741.7|1741.4|1742.4|1742.1|1741.6|1741.3|53
1605039650000|2020-11-10 20:20:50|1741.9|1741.6|1742.2|1741.9|1742.3|1742|1741.8|1741.5|77
1605039660000|2020-11-10 20:21:00|1742.3|1742|1742.2|1741.9|1742.5|1742.2|1742.1|1741.8|102
1605039670000|2020-11-10 20:21:10|1742.3|1742|1741.7|1741.4|1742.3|1742|1741.6|1741.3|71
1605039680000|2020-11-10 20:21:20|1741.8|1741.5|1741.9|1741.6|1742|1741.7|1741.7|1741.4|36
1605039690000|2020-11-10 20:21:30|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.8|1741.5|19
1605039700000|2020-11-10 20:21:40|1741.8|1741.5|1741.8|1741.5|1742|1741.7|1741.8|1741.5|9
1605039710000|2020-11-10 20:21:50|1741.6|1741.3|1741.4|1741.1|1741.6|1741.3|1741.3|1741|33
1605039720000|2020-11-10 20:22:00|1741.3|1741|1741.2|1740.9|1741.5|1741.2|1741.2|1740.9|23
1605039730000|2020-11-10 20:22:10|1741.3|1741|1740.7|1740.4|1741.4|1741.1|1740.7|1740.4|29
1605039740000|2020-11-10 20:22:20|1740.5|1740.2|1740.7|1740.4|1741|1740.7|1740.5|1740.2|26
1605039750000|2020-11-10 20:22:30|1740.6|1740.3|1741|1740.7|1741.1|1740.8|1740.6|1740.3|25
1605039760000|2020-11-10 20:22:40|1741.2|1740.9|1740.9|1740.6|1741.2|1740.9|1740.9|1740.6|22
1605039770000|2020-11-10 20:22:50|1741|1740.7|1740.8|1740.5|1741.2|1740.9|1740.8|1740.5|11
1605039780000|2020-11-10 20:23:00|1740.9|1740.6|1741.2|1740.9|1741.2|1740.9|1740.9|1740.6|10
1605039790000|2020-11-10 20:23:10|1741.1|1740.8|1741.1|1740.8|1741.2|1740.9|1740.9|1740.6|22
1605039800000|2020-11-10 20:23:20|1741.2|1740.9|1741.7|1741.4|1741.9|1741.6|1741.2|1740.9|42
1605039810000|2020-11-10 20:23:30|1741.6|1741.3|1741.1|1740.8|1741.6|1741.3|1740.9|1740.6|30
1605039820000|2020-11-10 20:23:40|1741|1740.7|1740.6|1740.3|1741|1740.7|1740.3|1740|22
1605039830000|2020-11-10 20:23:50|1740.7|1740.4|1740.6|1740.3|1741|1740.7|1740.6|1740.3|13
1605039840000|2020-11-10 20:24:00|1740.9|1740.6|1740.9|1740.6|1741.2|1740.9|1740.9|1740.6|32
1605039850000|2020-11-10 20:24:10|1741|1740.7|1740.6|1740.3|1741|1740.7|1740.4|1740.1|24
1605039860000|2020-11-10 20:24:20|1740.4|1740.1|1740.1|1739.8|1740.5|1740.2|1740.1|1739.8|30
1605039870000|2020-11-10 20:24:30|1739.9|1739.6|1740.1|1739.8|1740.1|1739.8|1739.7|1739.4|13
1605039880000|2020-11-10 20:24:40|1740|1739.7|1740.5|1740.2|1740.5|1740.2|1740|1739.7|27
1605039890000|2020-11-10 20:24:50|1740.7|1740.4|1740.6|1740.3|1740.8|1740.5|1740.6|1740.3|11
1605039900000|2020-11-10 20:25:00|1740.7|1740.4|1740.3|1740|1740.7|1740.4|1740.3|1740|62
1605039910000|2020-11-10 20:25:10|1740.4|1740.1|1740.2|1739.9|1740.4|1740.1|1740|1739.7|13
1605039920000|2020-11-10 20:25:20|1740|1739.7|1739.3|1739|1740|1739.7|1739.2|1738.9|30
1605039930000|2020-11-10 20:25:30|1739.5|1739.2|1739.4|1739.1|1739.5|1739.2|1739.1|1738.8|35
1605039940000|2020-11-10 20:25:40|1739.3|1739|1739.9|1739.6|1739.9|1739.6|1739.3|1739|79
1605039950000|2020-11-10 20:25:50|1739.8|1739.5|1739.9|1739.6|1740.1|1739.8|1739.8|1739.5|16
1605039960000|2020-11-10 20:26:00|1739.5|1739.2|1739.6|1739.3|1739.8|1739.5|1739.3|1739|34
1605039970000|2020-11-10 20:26:10|1739.5|1739.2|1739.4|1739.1|1739.5|1739.2|1739.2|1738.9|21
1605039980000|2020-11-10 20:26:20|1739.1|1738.8|1739.3|1739|1739.4|1739.1|1739.1|1738.8|8
1605039990000|2020-11-10 20:26:30|1739.4|1739.1|1739.5|1739.2|1739.5|1739.2|1739.1|1738.8|11
1605040000000|2020-11-10 20:26:40|1739.6|1739.3|1739.5|1739.2|1739.9|1739.6|1739.5|1739.2|32
1605040010000|2020-11-10 20:26:50|1739.6|1739.3|1739.4|1739.1|1739.8|1739.5|1739.4|1739.1|22
1605040020000|2020-11-10 20:27:00|1739.5|1739.2|1739.9|1739.6|1740.1|1739.8|1739.5|1739.2|23
1605040030000|2020-11-10 20:27:10|1740.1|1739.8|1739.5|1739.2|1740.2|1739.9|1739.5|1739.2|97
1605040040000|2020-11-10 20:27:20|1739.4|1739.1|1739.7|1739.4|1739.9|1739.6|1739.4|1739.1|21
1605040050000|2020-11-10 20:27:30|1739.8|1739.5|1739.3|1739|1739.8|1739.5|1739.3|1739|20
1605040060000|2020-11-10 20:27:40|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1739.1|1738.8|10
1605040070000|2020-11-10 20:27:50|1739.3|1739|1739.2|1738.9|1739.4|1739.1|1739.2|1738.9|24
1605040080000|2020-11-10 20:28:00|1739.4|1739.1|1740.1|1739.8|1740.1|1739.8|1739.4|1739.1|150
1605040090000|2020-11-10 20:28:10|1740.2|1739.9|1740.4|1740.1|1740.6|1740.3|1740.2|1739.9|34
1605040100000|2020-11-10 20:28:20|1740.6|1740.3|1739.8|1739.5|1740.7|1740.4|1739.6|1739.3|89
1605040110000|2020-11-10 20:28:30|1739.7|1739.4|1739.4|1739.1|1739.9|1739.6|1739.4|1739.1|24
1605040120000|2020-11-10 20:28:40|1739.3|1739|1739.4|1739.1|1739.6|1739.3|1739.2|1738.9|39
1605040130000|2020-11-10 20:28:50|1739.3|1739|1739.2|1738.9|1739.4|1739.1|1739.2|1738.9|79
1605040140000|2020-11-10 20:29:00|1739.5|1739.2|1740.1|1739.8|1740.1|1739.8|1739.4|1739.1|82
1605040150000|2020-11-10 20:29:10|1740|1739.7|1740.3|1740|1740.3|1740|1739.9|1739.6|40
1605040160000|2020-11-10 20:29:20|1740.4|1740.1|1739.7|1739.4|1740.4|1740.1|1739.7|1739.4|58
1605040170000|2020-11-10 20:29:30|1739.6|1739.3|1739.8|1739.5|1739.8|1739.5|1739.5|1739.2|34
1605040180000|2020-11-10 20:29:40|1739.7|1739.4|1739.5|1739.2|1739.7|1739.4|1739.4|1739.1|19
1605040190000|2020-11-10 20:29:50|1739.6|1739.3|1739.4|1739.1|1739.8|1739.5|1739.3|1739|41
1605040200000|2020-11-10 20:30:00|1739.5|1739.2|1739.3|1739|1739.9|1739.6|1739.3|1739|49
1605040210000|2020-11-10 20:30:10|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1738.7|1738.4|60
1605040220000|2020-11-10 20:30:20|1739.3|1739|1738.8|1738.5|1739.3|1739|1738.4|1738.1|34
1605040230000|2020-11-10 20:30:30|1738.6|1738.3|1738.6|1738.3|1739|1738.7|1738.5|1738.2|29
1605040240000|2020-11-10 20:30:40|1738.5|1738.2|1738.8|1738.5|1739|1738.7|1738.4|1738.1|79
1605040250000|2020-11-10 20:30:50|1738.7|1738.4|1739.1|1738.8|1739.2|1738.9|1738.7|1738.4|31
1605040260000|2020-11-10 20:31:00|1739.2|1738.9|1739.3|1739|1739.9|1739.6|1739.2|1738.9|75
1605040270000|2020-11-10 20:31:10|1739.2|1738.9|1738.9|1738.6|1739.2|1738.9|1738.7|1738.4|49
1605040280000|2020-11-10 20:31:20|1739|1738.7|1739.4|1739.1|1739.5|1739.2|1739|1738.7|24
1605040290000|2020-11-10 20:31:30|1739.2|1738.9|1739|1738.7|1739.4|1739.1|1739|1738.7|35
1605040300000|2020-11-10 20:31:40|1738.9|1738.6|1738.8|1738.5|1739.1|1738.8|1738.7|1738.4|51
1605040310000|2020-11-10 20:31:50|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.5|1738.2|60
1605040320000|2020-11-10 20:32:00|1739|1738.7|1738.9|1738.6|1739.1|1738.8|1738.8|1738.5|100
1605040330000|2020-11-10 20:32:10|1738.7|1738.4|1738.6|1738.3|1738.8|1738.5|1738.5|1738.2|35
1605040340000|2020-11-10 20:32:20|1738.5|1738.2|1738.2|1737.9|1738.6|1738.3|1738.2|1737.9|36
1605040350000|2020-11-10 20:32:30|1738.3|1738|1736.9|1736.6|1738.3|1738|1736.9|1736.6|97
1605040360000|2020-11-10 20:32:40|1737.4|1737.1|1738.1|1737.8|1738.2|1737.9|1737.3|1737|89
1605040370000|2020-11-10 20:32:50|1738.3|1738|1738.1|1737.8|1738.3|1738|1737.8|1737.5|25
1605040380000|2020-11-10 20:33:00|1738.2|1737.9|1738.1|1737.8|1738.4|1738.1|1737.9|1737.6|102
1605040390000|2020-11-10 20:33:10|1738|1737.7|1738.4|1738.1|1738.5|1738.2|1737.8|1737.5|125
1605040400000|2020-11-10 20:33:20|1738.5|1738.2|1738.1|1737.8|1738.5|1738.2|1738.1|1737.8|22
1605040410000|2020-11-10 20:33:30|1738.4|1738.1|1738.6|1738.3|1738.6|1738.3|1738.4|1738.1|9
1605040420000|2020-11-10 20:33:40|1738.8|1738.5|1738.6|1738.3|1738.9|1738.6|1738.6|1738.3|20
1605040430000|2020-11-10 20:33:50|1738.8|1738.5|1738.6|1738.3|1738.8|1738.5|1738.6|1738.3|14
1605040440000|2020-11-10 20:34:00|1738.5|1738.2|1738.2|1737.9|1738.6|1738.3|1738.2|1737.9|75
1605040450000|2020-11-10 20:34:10|1738.4|1738.1|1739.1|1738.8|1739.1|1738.8|1738.4|1738.1|61
1605040460000|2020-11-10 20:34:20|1739|1738.7|1738.6|1738.3|1739|1738.7|1738.6|1738.3|6
1605040470000|2020-11-10 20:34:30|1738.4|1738.1|1738.5|1738.2|1738.7|1738.4|1738.3|1738|20
1605040480000|2020-11-10 20:34:40|1738.2|1737.9|1738.4|1738.1|1738.5|1738.2|1738.1|1737.8|55
1605040490000|2020-11-10 20:34:50|1738.5|1738.2|1738.4|1738.1|1738.6|1738.3|1738.2|1737.9|33
1605040500000|2020-11-10 20:35:00|1738.3|1738|1738.5|1738.2|1738.5|1738.2|1738.1|1737.8|90
1605040510000|2020-11-10 20:35:10|1738.6|1738.3|1738.9|1738.6|1739.3|1739|1738.6|1738.3|77
1605040520000|2020-11-10 20:35:20|1739|1738.7|1739.1|1738.8|1739.2|1738.9|1738.7|1738.4|13
1605040530000|2020-11-10 20:35:30|1739|1738.7|1738.9|1738.6|1739.1|1738.8|1738.7|1738.4|24
1605040540000|2020-11-10 20:35:40|1739|1738.7|1738.6|1738.3|1739.1|1738.8|1738.5|1738.2|30
1605040550000|2020-11-10 20:35:50|1738.5|1738.2|1738.1|1737.8|1738.5|1738.2|1737.9|1737.6|21
1605040560000|2020-11-10 20:36:00|1738|1737.7|1737.1|1736.8|1738|1737.7|1737.1|1736.8|105
1605040570000|2020-11-10 20:36:10|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1737|1736.7|40
1605040580000|2020-11-10 20:36:20|1737.3|1737|1737.5|1737.2|1737.8|1737.5|1737.3|1737|52
1605040590000|2020-11-10 20:36:30|1737.4|1737.1|1737.2|1736.9|1737.4|1737.1|1737.2|1736.9|30
1605040600000|2020-11-10 20:36:40|1737|1736.7|1737|1736.7|1737.1|1736.8|1736.5|1736.2|23
1605040610000|2020-11-10 20:36:50|1736.8|1736.5|1736.9|1736.6|1737|1736.7|1736.8|1736.5|24
1605040620000|2020-11-10 20:37:00|1736.8|1736.5|1736.3|1736|1736.8|1736.5|1736|1735.7|65
1605040630000|2020-11-10 20:37:10|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1735.9|1735.6|29
1605040640000|2020-11-10 20:37:20|1736.3|1736|1736.5|1736.2|1736.6|1736.3|1736.3|1736|11
1605040650000|2020-11-10 20:37:30|1736.6|1736.3|1736|1735.7|1736.6|1736.3|1736|1735.7|30
1605040660000|2020-11-10 20:37:40|1736.1|1735.8|1735.9|1735.6|1736.3|1736|1735.8|1735.5|23
1605040670000|2020-11-10 20:37:50|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.7|1735.4|43
1605040680000|2020-11-10 20:38:00|1736|1735.7|1735.8|1735.5|1736.1|1735.8|1735.7|1735.4|43
1605040690000|2020-11-10 20:38:10|1735.7|1735.4|1735|1734.7|1735.7|1735.4|1735|1734.7|48
1605040700000|2020-11-10 20:38:20|1735.2|1734.9|1734.9|1734.6|1735.2|1734.9|1734.8|1734.5|25
1605040710000|2020-11-10 20:38:30|1734.8|1734.5|1735.4|1735.1|1735.4|1735.1|1734.8|1734.5|23
1605040720000|2020-11-10 20:38:40|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735|1734.7|46
1605040730000|2020-11-10 20:38:50|1735.2|1734.9|1734.9|1734.6|1735.5|1735.2|1734.7|1734.4|107
1605040740000|2020-11-10 20:39:00|1734.8|1734.5|1733.9|1733.6|1734.8|1734.5|1733.9|1733.6|73
1605040750000|2020-11-10 20:39:10|1734.2|1733.9|1735|1734.7|1735|1734.7|1734.2|1733.9|23
1605040760000|2020-11-10 20:39:20|1734.8|1734.5|1734.3|1734|1734.8|1734.5|1733.9|1733.6|65
1605040770000|2020-11-10 20:39:30|1734.2|1733.9|1734.1|1733.8|1734.6|1734.3|1734.1|1733.8|35
1605040780000|2020-11-10 20:39:40|1734.3|1734|1733.8|1733.5|1734.4|1734.1|1733.8|1733.5|18
1605040790000|2020-11-10 20:39:50|1734.1|1733.8|1734|1733.7|1734.2|1733.9|1734|1733.7|16
1605040800000|2020-11-10 20:40:00|1734.1|1733.8|1734.6|1734.3|1734.9|1734.6|1734.1|1733.8|53
1605040810000|2020-11-10 20:40:10|1734.5|1734.2|1734.5|1734.2|1734.8|1734.5|1734.2|1733.9|81
1605040820000|2020-11-10 20:40:20|1734.7|1734.4|1734.9|1734.6|1735.1|1734.8|1734.5|1734.2|30
1605040830000|2020-11-10 20:40:30|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.7|1734.4|48
1605040840000|2020-11-10 20:40:40|1735|1734.7|1734.2|1733.9|1735.1|1734.8|1734.2|1733.9|80
1605040850000|2020-11-10 20:40:50|1734.1|1733.8|1733.4|1733.1|1734.2|1733.9|1733.3|1733|114
1605040860000|2020-11-10 20:41:00|1733.2|1732.9|1733.5|1733.2|1733.9|1733.6|1733.2|1732.9|136
1605040870000|2020-11-10 20:41:10|1733.4|1733.1|1733.3|1733|1733.5|1733.2|1733.1|1732.8|55
1605040880000|2020-11-10 20:41:20|1733.4|1733.1|1733.4|1733.1|1733.6|1733.3|1733.1|1732.8|77
1605040890000|2020-11-10 20:41:30|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.2|1732.9|39
1605040900000|2020-11-10 20:41:40|1733.6|1733.3|1733.5|1733.2|1733.7|1733.4|1733.1|1732.8|78
1605040910000|2020-11-10 20:41:50|1733.6|1733.3|1733.4|1733.1|1733.8|1733.5|1733.3|1733|75
1605040920000|2020-11-10 20:42:00|1733.3|1733|1733.3|1733|1733.6|1733.3|1733.2|1732.9|30
1605040930000|2020-11-10 20:42:10|1733.5|1733.2|1733.7|1733.4|1734.1|1733.8|1733.5|1733.2|52
1605040940000|2020-11-10 20:42:20|1733.6|1733.3|1733.5|1733.2|1733.7|1733.4|1733.3|1733|83
1605040950000|2020-11-10 20:42:30|1733.6|1733.3|1734.3|1734|1734.3|1734|1733.6|1733.3|89
1605040960000|2020-11-10 20:42:40|1734.4|1734.1|1735|1734.7|1735|1734.7|1734.4|1734.1|39
1605040970000|2020-11-10 20:42:50|1734.9|1734.6|1734.9|1734.6|1735|1734.7|1734.4|1734.1|30
1605040980000|2020-11-10 20:43:00|1735|1734.7|1736.2|1735.9|1736.2|1735.9|1735|1734.7|92
1605040990000|2020-11-10 20:43:10|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1735.7|1735.4|60
1605041000000|2020-11-10 20:43:20|1736.3|1736|1737|1736.7|1737|1736.7|1736.3|1736|36
1605041010000|2020-11-10 20:43:30|1737.1|1736.8|1737.3|1737|1737.3|1737|1737|1736.7|48
1605041020000|2020-11-10 20:43:40|1737.1|1736.8|1736.6|1736.3|1737.1|1736.8|1736.5|1736.2|100
1605041030000|2020-11-10 20:43:50|1737.1|1736.8|1736.5|1736.2|1737.2|1736.9|1736.4|1736.1|172
1605041040000|2020-11-10 20:44:00|1736.7|1736.4|1736.2|1735.9|1736.7|1736.4|1736|1735.7|146
1605041050000|2020-11-10 20:44:10|1736.3|1736|1736.3|1736|1736.4|1736.1|1736.1|1735.8|36
1605041060000|2020-11-10 20:44:20|1736.2|1735.9|1736.5|1736.2|1736.5|1736.2|1736.1|1735.8|30
1605041070000|2020-11-10 20:44:30|1736.3|1736|1736.6|1736.3|1736.7|1736.4|1736.3|1736|28
1605041080000|2020-11-10 20:44:40|1736.5|1736.2|1735.1|1734.8|1736.5|1736.2|1735|1734.7|310
1605041090000|2020-11-10 20:44:50|1735.2|1734.9|1734.2|1733.9|1735.3|1735|1734.2|1733.9|110
1605041100000|2020-11-10 20:45:00|1734.4|1734.1|1734.7|1734.4|1735|1734.7|1734.4|1734.1|203
1605041110000|2020-11-10 20:45:10|1734.8|1734.5|1734.7|1734.4|1735|1734.7|1734.7|1734.4|59
1605041120000|2020-11-10 20:45:20|1734.9|1734.6|1735.3|1735|1735.3|1735|1734.7|1734.4|63
1605041130000|2020-11-10 20:45:30|1735.2|1734.9|1736|1735.7|1736|1735.7|1735.2|1734.9|63
1605041140000|2020-11-10 20:45:40|1735.9|1735.6|1736.2|1735.9|1736.2|1735.9|1735.7|1735.4|35
1605041150000|2020-11-10 20:45:50|1736.1|1735.8|1736|1735.7|1736.3|1736|1735.9|1735.6|35
1605041160000|2020-11-10 20:46:00|1735.9|1735.6|1735|1734.7|1736|1735.7|1734.9|1734.6|87
1605041170000|2020-11-10 20:46:10|1735.1|1734.8|1734.9|1734.6|1735.3|1735|1734.9|1734.6|26
1605041180000|2020-11-10 20:46:20|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.7|1734.4|74
1605041190000|2020-11-10 20:46:30|1734.8|1734.5|1735.1|1734.8|1735.5|1735.2|1734.8|1734.5|69
1605041200000|2020-11-10 20:46:40|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|46
1605041210000|2020-11-10 20:46:50|1735.1|1734.8|1735.5|1735.2|1735.5|1735.2|1735.1|1734.8|48
1605041220000|2020-11-10 20:47:00|1735.6|1735.3|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|55
1605041230000|2020-11-10 20:47:10|1735.3|1735|1734.9|1734.6|1735.3|1735|1734.6|1734.3|116
1605041240000|2020-11-10 20:47:20|1735|1734.7|1734.6|1734.3|1735|1734.7|1734.6|1734.3|41
1605041250000|2020-11-10 20:47:30|1734.4|1734.1|1734.7|1734.4|1734.9|1734.6|1734.4|1734.1|30
1605041260000|2020-11-10 20:47:40|1734.8|1734.5|1734.4|1734.1|1734.8|1734.5|1734.3|1734|61
1605041270000|2020-11-10 20:47:50|1734.3|1734|1734.3|1734|1734.5|1734.2|1733.8|1733.5|59
1605041280000|2020-11-10 20:48:00|1734.2|1733.9|1733.8|1733.5|1734.4|1734.1|1733.8|1733.5|43
1605041290000|2020-11-10 20:48:10|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.2|1732.9|123
1605041300000|2020-11-10 20:48:20|1733.7|1733.4|1733.8|1733.5|1733.9|1733.6|1733.7|1733.4|62
1605041310000|2020-11-10 20:48:30|1733.9|1733.6|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|82
1605041320000|2020-11-10 20:48:40|1733.4|1733.1|1733.2|1732.9|1733.5|1733.2|1733|1732.7|140
1605041330000|2020-11-10 20:48:50|1733.1|1732.8|1733.3|1733|1733.4|1733.1|1733|1732.7|78
1605041340000|2020-11-10 20:49:00|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1733|1732.7|92
1605041350000|2020-11-10 20:49:10|1733|1732.7|1733.6|1733.3|1733.6|1733.3|1733|1732.7|57
1605041360000|2020-11-10 20:49:20|1733.8|1733.5|1733.8|1733.5|1734.1|1733.8|1733.7|1733.4|47
1605041370000|2020-11-10 20:49:30|1733.9|1733.6|1734|1733.7|1734.4|1734.1|1733.9|1733.6|33
1605041380000|2020-11-10 20:49:40|1734.1|1733.8|1734.3|1734|1734.4|1734.1|1734|1733.7|29
1605041390000|2020-11-10 20:49:50|1734|1733.7|1733.5|1733.2|1734.2|1733.9|1733.2|1732.9|222
1605041400000|2020-11-10 20:50:00|1733.4|1733.1|1734.4|1734.1|1735.1|1734.8|1733.4|1733.1|275
1605041410000|2020-11-10 20:50:10|1734.3|1734|1734.6|1734.3|1734.6|1734.3|1734.1|1733.8|66
1605041420000|2020-11-10 20:50:20|1734.7|1734.4|1734.5|1734.2|1735.3|1735|1734.5|1734.2|106
1605041430000|2020-11-10 20:50:30|1734.8|1734.5|1734.9|1734.6|1735|1734.7|1734.6|1734.3|79
1605041440000|2020-11-10 20:50:40|1735.1|1734.8|1734.6|1734.3|1735.1|1734.8|1734.3|1734|129
1605041450000|2020-11-10 20:50:50|1734.7|1734.4|1735.5|1735.2|1735.5|1735.2|1734.7|1734.4|42
1605041460000|2020-11-10 20:51:00|1735|1734.7|1733.8|1733.5|1735.1|1734.8|1733.8|1733.5|202
1605041470000|2020-11-10 20:51:10|1733.9|1733.6|1733.3|1733|1734|1733.7|1732.9|1732.6|291
1605041480000|2020-11-10 20:51:20|1733.4|1733.1|1733.6|1733.3|1733.7|1733.4|1733.2|1732.9|76
1605041490000|2020-11-10 20:51:30|1733.3|1733|1733.3|1733|1733.8|1733.5|1733.3|1733|53
1605041500000|2020-11-10 20:51:40|1733.1|1732.8|1732.7|1732.4|1733.3|1733|1732.7|1732.4|87
1605041510000|2020-11-10 20:51:50|1732.8|1732.5|1732.5|1732.2|1732.9|1732.6|1732.2|1731.9|173
1605041520000|2020-11-10 20:52:00|1732.3|1732|1732.1|1731.8|1732.7|1732.4|1732.1|1731.8|74
1605041530000|2020-11-10 20:52:10|1732|1731.7|1731.7|1731.4|1732.1|1731.8|1731.3|1731|151
1605041540000|2020-11-10 20:52:20|1731.6|1731.3|1731.6|1731.3|1731.9|1731.6|1731.5|1731.2|118
1605041550000|2020-11-10 20:52:30|1731.7|1731.4|1731.5|1731.2|1731.7|1731.4|1731.3|1731|81
1605041560000|2020-11-10 20:52:40|1731.3|1731|1731.9|1731.6|1732|1731.7|1731.3|1731|69
1605041570000|2020-11-10 20:52:50|1732|1731.7|1732|1731.7|1732.2|1731.9|1731.9|1731.6|96
1605041580000|2020-11-10 20:53:00|1732.1|1731.8|1732.5|1732.2|1732.7|1732.4|1732.1|1731.8|62
1605041590000|2020-11-10 20:53:10|1732.4|1732.1|1732.1|1731.8|1732.6|1732.3|1731.9|1731.6|52
1605041600000|2020-11-10 20:53:20|1732.2|1731.9|1732.4|1732.1|1732.4|1732.1|1732|1731.7|58
1605041610000|2020-11-10 20:53:30|1732.5|1732.2|1732.6|1732.3|1732.7|1732.4|1732.4|1732.1|43
1605041620000|2020-11-10 20:53:40|1732.7|1732.4|1732.7|1732.4|1733|1732.7|1732.6|1732.3|57
1605041630000|2020-11-10 20:53:50|1732.9|1732.6|1733.5|1733.2|1733.5|1733.2|1732.7|1732.4|194
1605041640000|2020-11-10 20:54:00|1733.4|1733.1|1732.7|1732.4|1733.4|1733.1|1732.5|1732.2|104
1605041650000|2020-11-10 20:54:10|1732.5|1732.2|1732.4|1732.1|1732.8|1732.5|1732.4|1732.1|84
1605041660000|2020-11-10 20:54:20|1732.5|1732.2|1732.3|1732|1732.8|1732.5|1732.1|1731.8|113
1605041670000|2020-11-10 20:54:30|1732.2|1731.9|1732.6|1732.3|1732.8|1732.5|1732.1|1731.8|90
1605041680000|2020-11-10 20:54:40|1732.7|1732.4|1732.6|1732.3|1733|1732.7|1732.6|1732.3|134
1605041690000|2020-11-10 20:54:50|1732.4|1732.1|1733.1|1732.8|1733.2|1732.9|1732.4|1732.1|79
1605041700000|2020-11-10 20:55:00|1733.2|1732.9|1733.2|1732.9|1733.5|1733.2|1733.1|1732.8|217
1605041710000|2020-11-10 20:55:10|1733.5|1733.2|1733.4|1733.1|1733.7|1733.4|1733.1|1732.8|209
1605041720000|2020-11-10 20:55:20|1733.5|1733.2|1732.7|1732.4|1733.5|1733.2|1732.7|1732.4|175
1605041730000|2020-11-10 20:55:30|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.3|1732|57
1605041740000|2020-11-10 20:55:40|1732.5|1732.2|1731.4|1731.1|1732.5|1732.2|1731.4|1731.1|144
1605041750000|2020-11-10 20:55:50|1731.5|1731.2|1731.5|1731.2|1731.7|1731.4|1731.3|1731|117
1605041760000|2020-11-10 20:56:00|1731.9|1731.6|1731.6|1731.3|1732.2|1731.9|1731.5|1731.2|124
1605041770000|2020-11-10 20:56:10|1731.4|1731.1|1730.7|1730.4|1731.4|1731.1|1730.5|1730.2|145
1605041780000|2020-11-10 20:56:20|1730.6|1730.3|1730.7|1730.4|1730.9|1730.6|1730.6|1730.3|89
1605041790000|2020-11-10 20:56:30|1730.6|1730.3|1731.2|1730.9|1731.4|1731.1|1730.4|1730.1|148
1605041800000|2020-11-10 20:56:40|1731.3|1731|1731.1|1730.8|1731.4|1731.1|1731|1730.7|88
1605041810000|2020-11-10 20:56:50|1731.8|1731.5|1731.3|1731|1732|1731.7|1731.3|1731|135
1605041820000|2020-11-10 20:57:00|1731.1|1730.8|1731.1|1730.8|1731.4|1731.1|1731|1730.7|108
1605041830000|2020-11-10 20:57:10|1731.2|1730.9|1732.4|1732.1|1732.4|1732.1|1731.2|1730.9|175
1605041840000|2020-11-10 20:57:20|1732.5|1732.2|1732.5|1732.2|1732.6|1732.3|1732.1|1731.8|130
1605041850000|2020-11-10 20:57:30|1732.6|1732.3|1732.3|1732|1732.7|1732.4|1732.2|1731.9|151
1605041860000|2020-11-10 20:57:40|1731.7|1731.4|1731.4|1731.1|1731.8|1731.5|1731.3|1731|251
1605041870000|2020-11-10 20:57:50|1731.5|1731.2|1732.3|1732|1732.6|1732.3|1731.5|1731.2|225
1605041880000|2020-11-10 20:58:00|1732.4|1732.1|1733.1|1732.8|1733.1|1732.8|1731.7|1731.4|320
1605041890000|2020-11-10 20:58:10|1733.2|1732.9|1734.2|1733.9|1734.2|1733.9|1733.2|1732.9|193
1605041900000|2020-11-10 20:58:20|1734.1|1733.8|1733.5|1733.2|1734.2|1733.9|1733.4|1733.1|171
1605041910000|2020-11-10 20:58:30|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.3|1733|223
1605041920000|2020-11-10 20:58:40|1733.9|1733.6|1733.9|1733.6|1734|1733.7|1733.4|1733.1|246
1605041930000|2020-11-10 20:58:50|1733.8|1733.5|1732.9|1732.6|1733.8|1733.5|1732.8|1732.5|302
1605041940000|2020-11-10 20:59:00|1732.8|1732.5|1732.3|1732|1732.8|1732.5|1731.5|1731.2|776
1605041950000|2020-11-10 20:59:10|1732|1731.7|1732.7|1732.4|1733.2|1732.9|1732|1731.7|423
1605041960000|2020-11-10 20:59:20|1732.6|1732.3|1733.4|1733.1|1733.7|1733.4|1732.6|1732.3|540
1605041970000|2020-11-10 20:59:30|1733.5|1733.2|1733.6|1733.3|1733.8|1733.5|1732.8|1732.5|885
1605041980000|2020-11-10 20:59:40|1733.5|1733.2|1734.2|1733.9|1734.8|1734.5|1732.7|1732.4|1211
1605041990000|2020-11-10 20:59:50|1734.3|1734|1735.5|1735.2|1736.2|1735.9|1734.3|1734|2958
1605042000000|2020-11-10 21:00:00|1735.3|1735|1733.9|1733.6|1735.5|1735.2|1733.4|1733.1|1295
1605042010000|2020-11-10 21:00:10|1734.1|1733.8|1734.2|1733.9|1735|1734.7|1733.8|1733.5|359
1605042020000|2020-11-10 21:00:20|1734.3|1734|1735.2|1734.9|1735.5|1735.2|1734.3|1734|221
1605042030000|2020-11-10 21:00:30|1735.1|1734.8|1735.9|1735.6|1735.9|1735.6|1735.1|1734.8|157
1605042040000|2020-11-10 21:00:40|1735.8|1735.5|1736.1|1735.8|1736.4|1736.1|1735.7|1735.4|131
1605042050000|2020-11-10 21:00:50|1736|1735.7|1736.1|1735.8|1736.5|1736.2|1735.9|1735.6|107
1605042060000|2020-11-10 21:01:00|1736.2|1735.9|1736.2|1735.9|1736.5|1736.2|1736|1735.7|93
1605042070000|2020-11-10 21:01:10|1736.1|1735.8|1735.5|1735.2|1736.1|1735.8|1735.5|1735.2|123
1605042080000|2020-11-10 21:01:20|1735.6|1735.3|1735.9|1735.6|1736|1735.7|1735.5|1735.2|88
1605042090000|2020-11-10 21:01:30|1735.8|1735.5|1735.3|1735|1735.8|1735.5|1735.3|1735|133
1605042100000|2020-11-10 21:01:40|1735.2|1734.9|1735|1734.7|1735.4|1735.1|1734.8|1734.5|104
1605042110000|2020-11-10 21:01:50|1735.1|1734.8|1735.4|1735.1|1735.5|1735.2|1735.1|1734.8|71
1605042120000|2020-11-10 21:02:00|1735.3|1735|1735.7|1735.4|1735.9|1735.6|1735.3|1735|74
1605042130000|2020-11-10 21:02:10|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.6|1735.3|51
1605042140000|2020-11-10 21:02:20|1735.7|1735.4|1735.3|1735|1735.7|1735.4|1735.3|1735|95
1605042150000|2020-11-10 21:02:30|1735.5|1735.2|1735.5|1735.2|1735.6|1735.3|1735.5|1735.2|42
1605042160000|2020-11-10 21:02:40|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.4|1735.1|76
1605042170000|2020-11-10 21:02:50|1735.7|1735.4|1735.4|1735.1|1735.9|1735.6|1735.3|1735|119
1605042180000|2020-11-10 21:03:00|1735.5|1735.2|1735.9|1735.6|1735.9|1735.6|1735.5|1735.2|58
1605042190000|2020-11-10 21:03:10|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.8|1735.5|63
1605042200000|2020-11-10 21:03:20|1735.8|1735.5|1735.7|1735.4|1735.9|1735.6|1735.7|1735.4|39
1605042210000|2020-11-10 21:03:30|1735.6|1735.3|1735.4|1735.1|1735.6|1735.3|1735.4|1735.1|104
1605042220000|2020-11-10 21:03:40|1735.5|1735.2|1735.1|1734.8|1735.5|1735.2|1735.1|1734.8|63
1605042230000|2020-11-10 21:03:50|1735|1734.7|1735|1734.7|1735|1734.7|1734.9|1734.6|103
1605042240000|2020-11-10 21:04:00|1734.9|1734.6|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|58
1605042250000|2020-11-10 21:04:10|1735.2|1734.9|1735.2|1734.9|1735.3|1735|1735|1734.7|58
1605042260000|2020-11-10 21:04:20|1735.1|1734.8|1735.1|1734.8|1735.2|1734.9|1735|1734.7|40
1605042270000|2020-11-10 21:04:30|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|21
1605042280000|2020-11-10 21:04:40|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.1|1734.8|44
1605042290000|2020-11-10 21:04:50|1735.4|1735.1|1735.5|1735.2|1735.9|1735.6|1735.4|1735.1|118
1605042300000|2020-11-10 21:05:00|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|67
1605042310000|2020-11-10 21:05:10|1735.9|1735.6|1736.4|1736.1|1736.4|1736.1|1735.8|1735.5|64
1605042320000|2020-11-10 21:05:20|1736.5|1736.2|1737|1736.7|1737|1736.7|1736.5|1736.2|91
1605042330000|2020-11-10 21:05:30|1737.2|1736.9|1737.3|1737|1737.4|1737.1|1737.2|1736.9|84
1605042340000|2020-11-10 21:05:40|1737.2|1736.9|1737.5|1737.2|1737.6|1737.3|1737.2|1736.9|144
1605042350000|2020-11-10 21:05:50|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.3|1737|60
1605042360000|2020-11-10 21:06:00|1737.7|1737.4|1737.5|1737.2|1737.8|1737.5|1737.2|1736.9|111
1605042370000|2020-11-10 21:06:10|1737.4|1737.1|1737.5|1737.2|1737.6|1737.3|1737.4|1737.1|82
1605042380000|2020-11-10 21:06:20|1737.7|1737.4|1737.6|1737.3|1737.9|1737.6|1737.6|1737.3|95
1605042390000|2020-11-10 21:06:30|1737.5|1737.2|1737.4|1737.1|1737.5|1737.2|1737.2|1736.9|55
1605042400000|2020-11-10 21:06:40|1737.2|1736.9|1736.8|1736.5|1737.3|1737|1736.7|1736.4|132
1605042410000|2020-11-10 21:06:50|1736.9|1736.6|1735.8|1735.5|1736.9|1736.6|1735.8|1735.5|97
1605042420000|2020-11-10 21:07:00|1736.1|1735.8|1736.3|1736|1736.3|1736|1735.9|1735.6|53
1605042430000|2020-11-10 21:07:10|1736.2|1735.9|1736.7|1736.4|1736.7|1736.4|1736.1|1735.8|53
1605042440000|2020-11-10 21:07:20|1736.5|1736.2|1736.4|1736.1|1736.6|1736.3|1736.3|1736|47
1605042450000|2020-11-10 21:07:30|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.7|1735.4|82
1605042460000|2020-11-10 21:07:40|1735.7|1735.4|1736.1|1735.8|1736.1|1735.8|1735.5|1735.2|57
1605042470000|2020-11-10 21:07:50|1736|1735.7|1735.6|1735.3|1736|1735.7|1735.4|1735.1|89
1605042480000|2020-11-10 21:08:00|1735.8|1735.5|1735.9|1735.6|1736|1735.7|1735.7|1735.4|46
1605042490000|2020-11-10 21:08:10|1736|1735.7|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|35
1605042500000|2020-11-10 21:08:20|1735.8|1735.5|1735.4|1735.1|1735.8|1735.5|1735.3|1735|44
1605042510000|2020-11-10 21:08:30|1735.3|1735|1735.2|1734.9|1735.4|1735.1|1735|1734.7|47
1605042520000|2020-11-10 21:08:40|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.7|1734.4|44
1605042530000|2020-11-10 21:08:50|1734.9|1734.6|1735.4|1735.1|1735.7|1735.4|1734.9|1734.6|148
1605042540000|2020-11-10 21:09:00|1735.3|1735|1734.6|1734.3|1735.3|1735|1734.6|1734.3|71
1605042550000|2020-11-10 21:09:10|1734.5|1734.2|1734.8|1734.5|1734.9|1734.6|1734.5|1734.2|64
1605042560000|2020-11-10 21:09:20|1734.9|1734.6|1735|1734.7|1735.4|1735.1|1734.8|1734.5|121
1605042570000|2020-11-10 21:09:30|1735.1|1734.8|1735.3|1735|1735.3|1735|1735.1|1734.8|36
1605042580000|2020-11-10 21:09:40|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|24
1605042590000|2020-11-10 21:09:50|1735.4|1735.1|1735.7|1735.4|1735.7|1735.4|1735.3|1735|53
1605042600000|2020-11-10 21:10:00|1735.8|1735.5|1735.8|1735.5|1735.9|1735.6|1735.5|1735.2|40
1605042610000|2020-11-10 21:10:10|1735.7|1735.4|1736.1|1735.8|1736.2|1735.9|1735.7|1735.4|32
1605042620000|2020-11-10 21:10:20|1735.9|1735.6|1735.9|1735.6|1736|1735.7|1735.7|1735.4|64
1605042630000|2020-11-10 21:10:30|1735.8|1735.5|1736.3|1736|1736.4|1736.1|1735.8|1735.5|77
1605042640000|2020-11-10 21:10:40|1736.2|1735.9|1735.9|1735.6|1736.2|1735.9|1735.9|1735.6|40
1605042650000|2020-11-10 21:10:50|1736|1735.7|1736.5|1736.2|1736.6|1736.3|1735.6|1735.3|132
1605042660000|2020-11-10 21:11:00|1736.6|1736.3|1736.2|1735.9|1736.7|1736.4|1736.2|1735.9|33
1605042670000|2020-11-10 21:11:10|1736.3|1736|1736.2|1735.9|1736.3|1736|1736.2|1735.9|4
1605042680000|2020-11-10 21:11:20|1736.1|1735.8|1736.2|1735.9|1736.2|1735.9|1735.9|1735.6|23
1605042690000|2020-11-10 21:11:30|1736.1|1735.8|1736.2|1735.9|1736.2|1735.9|1736|1735.7|30
1605042700000|2020-11-10 21:11:40|1736.3|1736|1736.1|1735.8|1736.3|1736|1736|1735.7|22
1605042710000|2020-11-10 21:11:50|1736|1735.7|1736.3|1736|1736.3|1736|1736|1735.7|19
1605042720000|2020-11-10 21:12:00|1736.4|1736.1|1736.5|1736.2|1736.8|1736.5|1736.3|1736|70
1605042730000|2020-11-10 21:12:10|1736.4|1736.1|1735.9|1735.6|1736.4|1736.1|1735.9|1735.6|28
1605042740000|2020-11-10 21:12:20|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.8|1735.5|64
1605042750000|2020-11-10 21:12:30|1736.1|1735.8|1736.6|1736.3|1736.6|1736.3|1736.1|1735.8|65
1605042760000|2020-11-10 21:12:40|1736.5|1736.2|1736.4|1736.1|1736.5|1736.2|1736.2|1735.9|17
1605042770000|2020-11-10 21:12:50|1736.3|1736|1736.2|1735.9|1736.5|1736.2|1736.2|1735.9|87
1605042780000|2020-11-10 21:13:00|1736.1|1735.8|1735.2|1734.9|1736.1|1735.8|1735.2|1734.9|99
1605042790000|2020-11-10 21:13:10|1735.3|1735|1735.6|1735.3|1735.6|1735.3|1735.3|1735|47
1605042800000|2020-11-10 21:13:20|1735.5|1735.2|1736.1|1735.8|1736.1|1735.8|1735.4|1735.1|43
1605042810000|2020-11-10 21:13:30|1736.2|1735.9|1736.3|1736|1736.4|1736.1|1736.2|1735.9|35
1605042820000|2020-11-10 21:13:40|1736.5|1736.2|1737|1736.7|1737.1|1736.8|1736.5|1736.2|40
1605042830000|2020-11-10 21:13:50|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.6|1736.3|46
1605042840000|2020-11-10 21:14:00|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.5|1736.2|41
1605042850000|2020-11-10 21:14:10|1736.8|1736.5|1736.9|1736.6|1737|1736.7|1736.8|1736.5|27
1605042860000|2020-11-10 21:14:20|1737|1736.7|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|28
1605042870000|2020-11-10 21:14:30|1737|1736.7|1737|1736.7|1737.2|1736.9|1736.9|1736.6|30
1605042880000|2020-11-10 21:14:40|1736.8|1736.5|1737.1|1736.8|1737.3|1737|1736.8|1736.5|56
1605042890000|2020-11-10 21:14:50|1737|1736.7|1737.6|1736.8|1737.6|1737|1736.8|1736.5|39
1605042900000|2020-11-10 21:15:00|1737.5|1736.7|1737.5|1736.7|1737.5|1736.7|1737.5|1736.7|0
1605042920000|2020-11-10 21:15:20|1737.4|1736.6|1737.3|1736.5|1737.5|1736.7|1737.3|1736.5|0
1605043090000|2020-11-10 21:18:10|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|0
1605043160000|2020-11-10 21:19:20|1737.1|1736.3|1737|1736.2|1737.1|1736.3|1737|1736.2|0
1605043180000|2020-11-10 21:19:40|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|0
1605043200000|2020-11-10 21:20:00|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|0
1605043210000|2020-11-10 21:20:10|1737.1|1736.3|1737|1736.2|1737.1|1736.3|1737|1736.2|0
1605043310000|2020-11-10 21:21:50|1736.9|1736.1|1736.9|1736.1|1736.9|1736.1|1736.9|1736.1|0
1605043330000|2020-11-10 21:22:10|1737|1736.2|1737|1736.2|1737|1736.2|1737|1736.2|0
1605043340000|2020-11-10 21:22:20|1736.9|1736.1|1736.9|1736.1|1736.9|1736.1|1736.9|1736.1|0
1605043350000|2020-11-10 21:22:30|1737|1736.2|1737.1|1736.3|1737.2|1736.4|1736.9|1736.1|0
1605043370000|2020-11-10 21:22:50|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|0
1605043390000|2020-11-10 21:23:10|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|0
1605043400000|2020-11-10 21:23:20|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|1737.2|1736.4|0
1605043420000|2020-11-10 21:23:40|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|0
1605043450000|2020-11-10 21:24:10|1737|1736.2|1737|1736.2|1737|1736.2|1737|1736.2|0
1605043460000|2020-11-10 21:24:20|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|1737.1|1736.3|0
1605043560000|2020-11-10 21:26:00|1737|1736.2|1737.1|1736.3|1737.1|1736.3|1737|1736.2|0
1605043570000|2020-11-10 21:26:10|1737|1736.2|1737|1736.2|1737|1736.2|1737|1736.2|0
1605043580000|2020-11-10 21:26:20|1737.1|1736.3|1736.9|1736.1|1737.1|1736.3|1736.9|1736.1|0
1605043600000|2020-11-10 21:26:40|1736.7|1735.9|1736.9|1736.1|1736.9|1736.1|1736.7|1735.9|0
1605043610000|2020-11-10 21:26:50|1737|1736.2|1737|1736.2|1737.1|1736.3|1737|1736.2|0
1605043630000|2020-11-10 21:27:10|1736.9|1736.1|1736.8|1736|1736.9|1736.1|1736.8|1736|0
1605043640000|2020-11-10 21:27:20|1736.7|1735.9|1736.6|1735.8|1736.7|1735.9|1736.6|1735.8|0
1605043690000|2020-11-10 21:28:10|1736.4|1735.6|1736.5|1735.7|1736.5|1735.7|1736.4|1735.6|0
1605043700000|2020-11-10 21:28:20|1736.6|1735.8|1736.6|1735.8|1736.6|1735.8|1736.6|1735.8|0
1605043720000|2020-11-10 21:28:40|1736.7|1735.9|1736.7|1735.9|1736.7|1735.9|1736.7|1735.9|0
1605043730000|2020-11-10 21:28:50|1736.8|1736|1736.8|1736|1736.8|1736|1736.8|1736|0
1605043790000|2020-11-10 21:29:50|1736.9|1736.1|1736.8|1736|1736.9|1736.1|1736.8|1736|0
1605043800000|2020-11-10 21:30:00|1736.7|1735.9|1736.4|1736.1|1736.7|1736.1|1735.7|1735.4|28
1605043810000|2020-11-10 21:30:10|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605043820000|2020-11-10 21:30:20|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1736.2|1735.9|6
1605043830000|2020-11-10 21:30:30|1736.1|1735.8|1736.5|1736.2|1736.6|1736.3|1736.1|1735.8|33
1605043840000|2020-11-10 21:30:40|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|3
1605043850000|2020-11-10 21:30:50|1736.1|1735.8|1736.1|1735.8|1736.3|1736|1736.1|1735.8|8
1605043860000|2020-11-10 21:31:00|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|49
1605043870000|2020-11-10 21:31:10|1735.8|1735.5|1735.5|1735.2|1735.8|1735.5|1735.4|1735.1|21
1605043880000|2020-11-10 21:31:20|1735.3|1735|1735.7|1735.4|1735.7|1735.4|1735.3|1735|14
1605043890000|2020-11-10 21:31:30|1735.8|1735.5|1735.9|1735.6|1735.9|1735.6|1735.8|1735.5|5
1605043910000|2020-11-10 21:31:50|1735.5|1735.2|1735.2|1734.9|1735.6|1735.3|1735.2|1734.9|10
1605043920000|2020-11-10 21:32:00|1734.7|1734.4|1735|1734.7|1735|1734.7|1734.7|1734.4|44
1605043940000|2020-11-10 21:32:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|10
1605043950000|2020-11-10 21:32:30|||||||||79
1605043960000|2020-11-10 21:32:40|1735.3|1735|1735|1734.7|1735.3|1735|1734.9|1734.6|9
1605043970000|2020-11-10 21:32:50|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.9|1734.6|3
1605043980000|2020-11-10 21:33:00|1735.1|1734.8|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|18
1605044000000|2020-11-10 21:33:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605044020000|2020-11-10 21:33:40|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.9|1734.6|4
1605044030000|2020-11-10 21:33:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605044040000|2020-11-10 21:34:00|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605044050000|2020-11-10 21:34:10|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605044060000|2020-11-10 21:34:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|3
1605044070000|2020-11-10 21:34:30|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605044080000|2020-11-10 21:34:40|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|4
1605044090000|2020-11-10 21:34:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605044100000|2020-11-10 21:35:00|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|4
1605044120000|2020-11-10 21:35:20|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|6
1605044130000|2020-11-10 21:35:30|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|5
1605044140000|2020-11-10 21:35:40|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|4
1605044150000|2020-11-10 21:35:50|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|3
1605044160000|2020-11-10 21:36:00|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|13
1605044170000|2020-11-10 21:36:10|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|3
1605044200000|2020-11-10 21:36:40|1734.9|1734.6|1735.1|1734.8|1735.1|1734.8|1734.9|1734.6|15
1605044210000|2020-11-10 21:36:50|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.2|1734.9|13
1605044220000|2020-11-10 21:37:00|||||||||2
1605044230000|2020-11-10 21:37:10|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605044240000|2020-11-10 21:37:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605044260000|2020-11-10 21:37:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1734.9|1734.6|5
1605044270000|2020-11-10 21:37:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|3
1605044280000|2020-11-10 21:38:00|||||||||2
1605044290000|2020-11-10 21:38:10|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|9
1605044300000|2020-11-10 21:38:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|5
1605044330000|2020-11-10 21:38:50|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.3|1735|6
1605044350000|2020-11-10 21:39:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|4
1605044360000|2020-11-10 21:39:20|1735.5|1735.2|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|11
1605044370000|2020-11-10 21:39:30|1735.7|1735.4|1735.5|1735.2|1735.7|1735.4|1735.5|1735.2|10
1605044380000|2020-11-10 21:39:40|1735.4|1735.1|1734.8|1734.5|1735.5|1735.2|1734.8|1734.5|71
1605044390000|2020-11-10 21:39:50|1735.2|1734.9|1735.2|1734.9|1735.3|1735|1735.2|1734.9|9
1605044400000|2020-11-10 21:40:00|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|3
1605044410000|2020-11-10 21:40:10|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|12
1605044420000|2020-11-10 21:40:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1
1605044430000|2020-11-10 21:40:30|||||||||2
1605044440000|2020-11-10 21:40:40|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|5
1605044480000|2020-11-10 21:41:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|3
1605044500000|2020-11-10 21:41:40|||||||||2
1605044510000|2020-11-10 21:41:50|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.7|1735.4|7
1605044520000|2020-11-10 21:42:00|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605044530000|2020-11-10 21:42:10|||||||||2
1605044540000|2020-11-10 21:42:20|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|2
1605044560000|2020-11-10 21:42:40|1735.8|1735.5|1735.2|1734.9|1735.8|1735.5|1735.2|1734.9|16
1605044570000|2020-11-10 21:42:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|4
1605044580000|2020-11-10 21:43:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|3
1605044590000|2020-11-10 21:43:10|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|2
1605044600000|2020-11-10 21:43:20|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|9
1605044620000|2020-11-10 21:43:40|||||||||2
1605044630000|2020-11-10 21:43:50|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|2
1605044650000|2020-11-10 21:44:10|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|4
1605044660000|2020-11-10 21:44:20|||||||||2
1605044710000|2020-11-10 21:45:10|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|6
1605044730000|2020-11-10 21:45:30|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1
1605044740000|2020-11-10 21:45:40|||||||||2
1605044750000|2020-11-10 21:45:50|1735.9|1735.6|1735.8|1735.5|1735.9|1735.6|1735.7|1735.4|7
1605044760000|2020-11-10 21:46:00|1735.6|1735.3|1735.4|1735.1|1735.6|1735.3|1735.4|1735.1|4
1605044780000|2020-11-10 21:46:20|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|3
1605044790000|2020-11-10 21:46:30|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|3
1605044800000|2020-11-10 21:46:40|||||||||1
1605044830000|2020-11-10 21:47:10|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|19
1605044840000|2020-11-10 21:47:20|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.2|1734.9|6
1605044860000|2020-11-10 21:47:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|3
1605044880000|2020-11-10 21:48:00|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|3
1605044900000|2020-11-10 21:48:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|2
1605044910000|2020-11-10 21:48:30|1735.5|1735.2|1735.4|1735.1|1735.5|1735.2|1735.4|1735.1|3
1605044920000|2020-11-10 21:48:40|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|3
1605044930000|2020-11-10 21:48:50|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|8
1605044940000|2020-11-10 21:49:00|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1
1605044960000|2020-11-10 21:49:20|1735.3|1735|1735|1734.7|1735.3|1735|1735|1734.7|17
1605044970000|2020-11-10 21:49:30|||||||||1
1605044980000|2020-11-10 21:49:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605045000000|2020-11-10 21:50:00|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|5
1605045010000|2020-11-10 21:50:10|1735.6|1735.3|1735.4|1735.1|1735.6|1735.3|1735.4|1735.1|9
1605045020000|2020-11-10 21:50:20|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|4
1605045030000|2020-11-10 21:50:30|1735.3|1735|1735.2|1734.9|1735.3|1735|1735.1|1734.8|13
1605045040000|2020-11-10 21:50:40|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|5
1605045050000|2020-11-10 21:50:50|1734.8|1734.5|1734.4|1734.1|1734.8|1734.5|1734.4|1734.1|18
1605045060000|2020-11-10 21:51:00|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|8
1605045070000|2020-11-10 21:51:10|1734.5|1734.2|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|5
1605045110000|2020-11-10 21:51:50|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605045180000|2020-11-10 21:53:00|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|5
1605045190000|2020-11-10 21:53:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605045200000|2020-11-10 21:53:20|||||||||1
1605045230000|2020-11-10 21:53:50|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|5
1605045240000|2020-11-10 21:54:00|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|4
1605045250000|2020-11-10 21:54:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|2
1605045280000|2020-11-10 21:54:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605045290000|2020-11-10 21:54:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|6
1605045300000|2020-11-10 21:55:00|1734.2|1733.9|1734.3|1734|1734.5|1734.2|1734.2|1733.9|13
1605045320000|2020-11-10 21:55:20|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605045330000|2020-11-10 21:55:30|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|2
1605045340000|2020-11-10 21:55:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|4
1605045360000|2020-11-10 21:56:00|||||||||2
1605045380000|2020-11-10 21:56:20|||||||||2
1605045390000|2020-11-10 21:56:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605045400000|2020-11-10 21:56:40|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|6
1605045410000|2020-11-10 21:56:50|1734.3|1734|1734.5|1734.2|1734.5|1734.2|1734.3|1734|7
1605045420000|2020-11-10 21:57:00|1734.4|1734.1|1734.7|1734.4|1734.7|1734.4|1734.4|1734.1|17
1605045430000|2020-11-10 21:57:10|1734.4|1734.1|1734.3|1734|1734.4|1734.1|1734.3|1734|9
1605045440000|2020-11-10 21:57:20|||||||||1
1605045460000|2020-11-10 21:57:40|1734.6|1734.3|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|16
1605045470000|2020-11-10 21:57:50|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|3
1605045480000|2020-11-10 21:58:00|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|4
1605045490000|2020-11-10 21:58:10|1735|1734.7|1735|1734.7|1735.2|1734.9|1735|1734.7|11
1605045500000|2020-11-10 21:58:20|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|27
1605045510000|2020-11-10 21:58:30|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|3
1605045520000|2020-11-10 21:58:40|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|32
1605045530000|2020-11-10 21:58:50|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|20
1605045540000|2020-11-10 21:59:00|1735.8|1735.5|1735.7|1735.4|1735.9|1735.6|1735.7|1735.4|18
1605045550000|2020-11-10 21:59:10|||||||||4
1605045560000|2020-11-10 21:59:20|||||||||15
1605045570000|2020-11-10 21:59:30|1735.6|1735.3|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|15
1605045580000|2020-11-10 21:59:40|1735.7|1735.4|1736.2|1735.9|1736.2|1735.9|1735.7|1735.4|36
1605045590000|2020-11-10 21:59:50|1736.1|1735.8|1736.3|1735.5|1737.1|1736.8|1735.9|1735.5|34
1605045610000|2020-11-10 22:00:10|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605045620000|2020-11-10 22:00:20|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605045630000|2020-11-10 22:00:30|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605045650000|2020-11-10 22:00:50|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605045730000|2020-11-10 22:02:10|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605046160000|2020-11-10 22:09:20|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046200000|2020-11-10 22:10:00|1736.1|1735.3|1736|1735.2|1736.1|1735.3|1736|1735.2|0
1605046210000|2020-11-10 22:10:10|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605046380000|2020-11-10 22:13:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605046440000|2020-11-10 22:14:00|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605046680000|2020-11-10 22:18:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605047060000|2020-11-10 22:24:20|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047120000|2020-11-10 22:25:20|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|0
1605047280000|2020-11-10 22:28:00|1736.5|1735.7|1736.5|1735.7|1736.5|1735.7|1736.5|1735.7|0
1605047310000|2020-11-10 22:28:30|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|1736.4|1735.6|0
1605047320000|2020-11-10 22:28:40|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047330000|2020-11-10 22:28:50|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605047340000|2020-11-10 22:29:00|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605047360000|2020-11-10 22:29:20|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605047430000|2020-11-10 22:30:30|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605047490000|2020-11-10 22:31:30|1736.3|1735.5|1736.2|1735.4|1736.3|1735.5|1736.2|1735.4|0
1605047670000|2020-11-10 22:34:30|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605047840000|2020-11-10 22:37:20|1736|1735.2|1736|1735.2|1736|1735.2|1736|1735.2|0
1605047910000|2020-11-10 22:38:30|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|1736.1|1735.3|0
1605047960000|2020-11-10 22:39:20|1736|1735.2|1736|1735.2|1736|1735.2|1736|1735.2|0
1605047980000|2020-11-10 22:39:40|1735.9|1735.1|1735.9|1735.1|1735.9|1735.1|1735.9|1735.1|0
1605047990000|2020-11-10 22:39:50|1736|1735.2|1736|1735.2|1736|1735.2|1736|1735.2|0
1605048170000|2020-11-10 22:42:50|1735.8|1735|1735.8|1735|1735.8|1735|1735.8|1735|0
1605048180000|2020-11-10 22:43:00|1736|1735.2|1736|1735.2|1736|1735.2|1736|1735.2|0
1605048230000|2020-11-10 22:43:50|1735.9|1735.1|1735.9|1735.1|1735.9|1735.1|1735.9|1735.1|0
1605048240000|2020-11-10 22:44:00|1736|1735.2|1736|1735.2|1736|1735.2|1736|1735.2|0
1605048250000|2020-11-10 22:44:10|1736.2|1735.4|1736|1735.2|1736.2|1735.4|1736|1735.2|0
1605048260000|2020-11-10 22:44:20|1735.8|1735|1735.8|1735|1735.8|1735|1735.8|1735|0
1605048280000|2020-11-10 22:44:40|1735.9|1735.1|1735.9|1735.1|1735.9|1735.1|1735.9|1735.1|0
1605048310000|2020-11-10 22:45:10|1736|1735.2|1736|1735.2|1736|1735.2|1736|1735.2|0
1605048390000|2020-11-10 22:46:30|1735.9|1735.1|1735.8|1735|1735.9|1735.1|1735.8|1735|0
1605048600000|2020-11-10 22:50:00|1735.7|1734.9|1735.7|1734.9|1735.7|1734.9|1735.7|1734.9|0
1605048680000|2020-11-10 22:51:20|1735.6|1734.8|1735.6|1734.8|1735.6|1734.8|1735.6|1734.8|0
1605048700000|2020-11-10 22:51:40|1735.7|1734.9|1735.7|1734.9|1735.7|1734.9|1735.7|1734.9|0
1605048760000|2020-11-10 22:52:40|1735.8|1735|1735.8|1735|1735.8|1735|1735.8|1735|0
1605048860000|2020-11-10 22:54:20|1735.7|1734.9|1735.7|1734.9|1735.7|1734.9|1735.7|1734.9|0
1605048890000|2020-11-10 22:54:50|1735.8|1735|1735.7|1734.9|1735.8|1735|1735.7|1734.9|0
1605049030000|2020-11-10 22:57:10|1735.8|1735|1735.8|1735|1735.8|1735|1735.8|1735|0
1605049070000|2020-11-10 22:57:50|1736.1|1735.3|1735.9|1735.1|1736.1|1735.3|1735.9|1735.1|0
1605049080000|2020-11-10 22:58:00|1736|1735.2|1736.3|1735.5|1736.4|1735.6|1735.9|1735.1|0
1605049090000|2020-11-10 22:58:10|1736.2|1735.4|1736.3|1735.5|1736.4|1735.6|1736|1735.2|0
1605049110000|2020-11-10 22:58:30|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|0
1605049140000|2020-11-10 22:59:00|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|1736.3|1735.5|0
1605049160000|2020-11-10 22:59:20|1736.2|1735.4|1736.2|1735.4|1736.2|1735.4|1736.1|1735.3|0
1605049170000|2020-11-10 22:59:30|1736.1|1735.3|1736.2|1735.4|1736.2|1735.4|1736.1|1735.3|0
1605049180000|2020-11-10 22:59:40|1736.1|1735.3|1736.3|1735.5|1736.3|1735.5|1736|1735.2|0
1605049190000|2020-11-10 22:59:50|1736.2|1735.4|1736|1735.2|1736.3|1735.5|1736|1735.2|0
1605049200000|2020-11-10 23:00:00|1736.2|1735.9|1737.1|1736.8|1737.1|1736.8|1735.9|1735.6|19
1605049210000|2020-11-10 23:00:10|1737.5|1737.2|1738.6|1738.3|1738.6|1738.3|1737.5|1737.2|18
1605049220000|2020-11-10 23:00:20|1738.5|1738.2|1738.1|1737.8|1738.7|1738.4|1738|1737.7|19
1605049230000|2020-11-10 23:00:30|1738|1737.7|1738.1|1737.8|1738.1|1737.8|1737.8|1737.5|12
1605049240000|2020-11-10 23:00:40|1738|1737.7|1738.2|1737.9|1738.2|1737.9|1738|1737.7|6
1605049250000|2020-11-10 23:00:50|1737.8|1737.5|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|5
1605049260000|2020-11-10 23:01:00|1738|1737.7|1737.2|1736.9|1738.2|1737.9|1737.2|1736.9|17
1605049270000|2020-11-10 23:01:10|1736.9|1736.6|1737.3|1737|1737.3|1737|1736.3|1736|26
1605049280000|2020-11-10 23:01:20|1737.2|1736.9|1737.9|1737.6|1737.9|1737.6|1737.2|1736.9|14
1605049290000|2020-11-10 23:01:30|1738|1737.7|1738.3|1738|1738.5|1738.2|1738|1737.7|18
1605049300000|2020-11-10 23:01:40|1738.1|1737.8|1737.9|1737.6|1738.1|1737.8|1737.9|1737.6|2
1605049330000|2020-11-10 23:02:10|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1
1605049340000|2020-11-10 23:02:20|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|2
1605049350000|2020-11-10 23:02:30|1738.5|1738.2|1738.6|1738.3|1738.7|1738.4|1738.5|1738.2|9
1605049360000|2020-11-10 23:02:40|1738.8|1738.5|1738.3|1738|1738.8|1738.5|1738.1|1737.8|8
1605049380000|2020-11-10 23:03:00|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1
1605049390000|2020-11-10 23:03:10|1738|1737.7|1738.3|1738|1738.3|1738|1738|1737.7|7
1605049400000|2020-11-10 23:03:20|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|7
1605049410000|2020-11-10 23:03:30|1738|1737.7|1737.8|1737.5|1738|1737.7|1737.8|1737.5|2
1605049420000|2020-11-10 23:03:40|1737.6|1737.3|1737.9|1737.6|1737.9|1737.6|1737.6|1737.3|21
1605049430000|2020-11-10 23:03:50|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.6|1737.3|4
1605049440000|2020-11-10 23:04:00|1737.9|1737.6|1738|1737.7|1738|1737.7|1737.8|1737.5|3
1605049460000|2020-11-10 23:04:20|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|2
1605049490000|2020-11-10 23:04:50|1737.4|1737.1|1737.7|1737.4|1737.7|1737.4|1737.4|1737.1|3
1605049510000|2020-11-10 23:05:10|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|2
1605049520000|2020-11-10 23:05:20|1736.9|1736.6|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|11
1605049530000|2020-11-10 23:05:30|1736.8|1736.5|1736.9|1736.6|1737|1736.7|1736.8|1736.5|7
1605049540000|2020-11-10 23:05:40|1737.2|1736.9|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|2
1605049550000|2020-11-10 23:05:50|1737|1736.7|1737.4|1737.1|1737.4|1737.1|1737|1736.7|3
1605049560000|2020-11-10 23:06:00|1738|1737.7|1738.3|1738|1738.3|1738|1738|1737.7|8
1605049580000|2020-11-10 23:06:20|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1
1605049590000|2020-11-10 23:06:30|1738.2|1737.9|1738.1|1737.8|1738.2|1737.9|1738.1|1737.8|4
1605049600000|2020-11-10 23:06:40|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|2
1605049620000|2020-11-10 23:07:00|1738.3|1738|1738.6|1738.3|1738.6|1738.3|1738.3|1738|3
1605049660000|2020-11-10 23:07:40|1738.4|1738.1|1738.3|1738|1738.4|1738.1|1738.3|1738|2
1605049670000|2020-11-10 23:07:50|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.6|1738.3|10
1605049680000|2020-11-10 23:08:00|1738.6|1738.3|1738.8|1738.5|1738.8|1738.5|1738.6|1738.3|8
1605049700000|2020-11-10 23:08:20|1739.3|1739|1739.1|1738.8|1739.3|1739|1739.1|1738.8|38
1605049730000|2020-11-10 23:08:50|1739.3|1739|1739.1|1738.8|1739.3|1739|1739.1|1738.8|3
1605049740000|2020-11-10 23:09:00|1739.4|1739.1|1739.5|1739.2|1739.5|1739.2|1739.3|1739|8
1605049750000|2020-11-10 23:09:10|1739.4|1739.1|1739.4|1739.1|1739.5|1739.2|1739.4|1739.1|26
1605049760000|2020-11-10 23:09:20|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|4
1605049770000|2020-11-10 23:09:30|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|5
1605049790000|2020-11-10 23:09:50|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|7
1605049800000|2020-11-10 23:10:00|1738.9|1738.6|1739.2|1738.9|1739.2|1738.9|1738.9|1738.6|13
1605049810000|2020-11-10 23:10:10|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|1
1605049820000|2020-11-10 23:10:20|1739|1738.7|1739|1738.7|1739|1738.7|1739|1738.7|2
1605049830000|2020-11-10 23:10:30|1739.2|1738.9|1739.4|1739.1|1739.6|1739.3|1739.2|1738.9|14
1605049870000|2020-11-10 23:11:10|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|1
1605049890000|2020-11-10 23:11:30|1739.2|1738.9|1739|1738.7|1739.2|1738.9|1739|1738.7|2
1605049900000|2020-11-10 23:11:40|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|2
1605049920000|2020-11-10 23:12:00|1738.9|1738.6|1738.6|1738.3|1738.9|1738.6|1738.6|1738.3|7
1605049940000|2020-11-10 23:12:20|1738.4|1738.1|1738.9|1738.6|1738.9|1738.6|1738.4|1738.1|11
1605049950000|2020-11-10 23:12:30|1738.3|1738|1738.2|1737.9|1738.3|1738|1738.2|1737.9|2
1605049960000|2020-11-10 23:12:40|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|2
1605049990000|2020-11-10 23:13:10|1738.3|1738|1738.4|1738.1|1738.4|1738.1|1738.3|1738|4
1605050000000|2020-11-10 23:13:20|1738.2|1737.9|1738.3|1738|1738.3|1738|1738.2|1737.9|2
1605050010000|2020-11-10 23:13:30|1738.2|1737.9|1737.9|1737.6|1738.2|1737.9|1737.9|1737.6|18
1605050040000|2020-11-10 23:14:00|||||||||1
1605050050000|2020-11-10 23:14:10|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1
1605050070000|2020-11-10 23:14:30|1737.9|1737.6|1737.7|1737.4|1737.9|1737.6|1737.7|1737.4|15
1605050090000|2020-11-10 23:14:50|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|1
1605050110000|2020-11-10 23:15:10|1738.1|1737.8|1738.4|1738.1|1738.4|1738.1|1738.1|1737.8|3
1605050120000|2020-11-10 23:15:20|1738.3|1738|1738.3|1738|1738.3|1738|1738.3|1738|2
1605050130000|2020-11-10 23:15:30|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1
1605050150000|2020-11-10 23:15:50|1738.3|1738|1738.3|1738|1738.3|1738|1738.3|1738|2
1605050190000|2020-11-10 23:16:30|1737.9|1737.6|1737|1736.7|1737.9|1737.6|1737|1736.7|10
1605050200000|2020-11-10 23:16:40|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605050210000|2020-11-10 23:16:50|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605050250000|2020-11-10 23:17:30|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605050260000|2020-11-10 23:17:40|1737.5|1737.2|1737.6|1737.3|1737.6|1737.3|1737.5|1737.2|3
1605050320000|2020-11-10 23:18:40|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605050330000|2020-11-10 23:18:50|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|2
1605050340000|2020-11-10 23:19:00|1737.6|1737.3|1737.5|1737.2|1737.6|1737.3|1737.5|1737.2|26
1605050360000|2020-11-10 23:19:20|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|4
1605050370000|2020-11-10 23:19:30|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|1
1605050390000|2020-11-10 23:19:50|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605050400000|2020-11-10 23:20:00|1738|1737.7|1738.2|1737.9|1738.2|1737.9|1738|1737.7|3
1605050410000|2020-11-10 23:20:10|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|3
1605050430000|2020-11-10 23:20:30|1737.8|1737.5|1738.1|1737.8|1738.1|1737.8|1737.8|1737.5|12
1605050440000|2020-11-10 23:20:40|||||||||4
1605050460000|2020-11-10 23:21:00|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|5
1605050470000|2020-11-10 23:21:10|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|5
1605050480000|2020-11-10 23:21:20|1738.2|1737.9|1738|1737.7|1738.2|1737.9|1738|1737.7|7
1605050490000|2020-11-10 23:21:30|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|2
1605050500000|2020-11-10 23:21:40|1737.9|1737.6|1736.8|1736.5|1737.9|1737.6|1736.8|1736.5|24
1605050510000|2020-11-10 23:21:50|1736.4|1736.1|1736|1735.7|1736.4|1736.1|1736|1735.7|12
1605050520000|2020-11-10 23:22:00|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|3
1605050530000|2020-11-10 23:22:10|1735.9|1735.6|1736.4|1736.1|1736.4|1736.1|1735.9|1735.6|5
1605050540000|2020-11-10 23:22:20|1736.7|1736.4|1736.5|1736.2|1736.9|1736.6|1736.5|1736.2|4
1605050560000|2020-11-10 23:22:40|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.9|1735.6|3
1605050570000|2020-11-10 23:22:50|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1
1605050610000|2020-11-10 23:23:30|1736.5|1736.2|1736.7|1736.4|1736.7|1736.4|1736.5|1736.2|36
1605050630000|2020-11-10 23:23:50|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605050640000|2020-11-10 23:24:00|1737.1|1736.8|1737|1736.7|1737.1|1736.8|1737|1736.7|5
1605050660000|2020-11-10 23:24:20|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.9|1736.6|3
1605050690000|2020-11-10 23:24:50|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|2
1605050720000|2020-11-10 23:25:20|1737.4|1737.1|1737.3|1737|1737.5|1737.2|1737.3|1737|46
1605050730000|2020-11-10 23:25:30|1737.5|1737.2|1737.4|1737.1|1737.5|1737.2|1737.4|1737.1|54
1605050740000|2020-11-10 23:25:40|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|2
1605050770000|2020-11-10 23:26:10|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|15
1605050800000|2020-11-10 23:26:40|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1
1605050830000|2020-11-10 23:27:10|1737.9|1737.6|1737.7|1737.4|1737.9|1737.6|1737.7|1737.4|3
1605050840000|2020-11-10 23:27:20|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.6|1737.3|7
1605050860000|2020-11-10 23:27:40|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1
1605050870000|2020-11-10 23:27:50|1737.3|1737|1736.9|1736.6|1737.3|1737|1736.9|1736.6|6
1605050910000|2020-11-10 23:28:30|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605050960000|2020-11-10 23:29:20|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|3
1605050970000|2020-11-10 23:29:30|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605050990000|2020-11-10 23:29:50|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|1
1605051010000|2020-11-10 23:30:10|1737.2|1736.9|1736.3|1736|1737.2|1736.9|1736.3|1736|4
1605051020000|2020-11-10 23:30:20|1736.5|1736.2|1735.9|1735.6|1736.5|1736.2|1735.8|1735.5|9
1605051030000|2020-11-10 23:30:30|1735.6|1735.3|1736|1735.7|1736|1735.7|1735.6|1735.3|2
1605051040000|2020-11-10 23:30:40|1735.9|1735.6|1735.7|1735.4|1735.9|1735.6|1735.7|1735.4|2
1605051050000|2020-11-10 23:30:50|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605051070000|2020-11-10 23:31:10|1735.9|1735.6|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|2
1605051080000|2020-11-10 23:31:20|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|6
1605051090000|2020-11-10 23:31:30|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|4
1605051100000|2020-11-10 23:31:40|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|2
1605051110000|2020-11-10 23:31:50|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1
1605051130000|2020-11-10 23:32:10|1736.1|1735.8|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|3
1605051140000|2020-11-10 23:32:20|1735.7|1735.4|1735.5|1735.2|1735.7|1735.4|1735.5|1735.2|4
1605051150000|2020-11-10 23:32:30|1735.3|1735|1734.7|1734.4|1735.3|1735|1734.7|1734.4|13
1605051160000|2020-11-10 23:32:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605051170000|2020-11-10 23:32:50|1734.6|1734.3|1734.3|1734|1734.7|1734.4|1734.3|1734|7
1605051180000|2020-11-10 23:33:00|1734.7|1734.4|1734.9|1734.6|1734.9|1734.6|1734.7|1734.4|2
1605051190000|2020-11-10 23:33:10|||||||||1
1605051210000|2020-11-10 23:33:30|1734.5|1734.2|1734.4|1734.1|1734.7|1734.4|1734.4|1734.1|3
1605051240000|2020-11-10 23:34:00|1734.7|1734.4|1734.9|1734.6|1734.9|1734.6|1734.7|1734.4|2
1605051260000|2020-11-10 23:34:20|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.4|1734.1|13
1605051270000|2020-11-10 23:34:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605051280000|2020-11-10 23:34:40|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|3
1605051290000|2020-11-10 23:34:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|4
1605051310000|2020-11-10 23:35:10|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605051320000|2020-11-10 23:35:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|3
1605051350000|2020-11-10 23:35:50|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|2
1605051360000|2020-11-10 23:36:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605051370000|2020-11-10 23:36:10|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.9|1734.6|3
1605051380000|2020-11-10 23:36:20|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.2|1734.9|6
1605051400000|2020-11-10 23:36:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605051410000|2020-11-10 23:36:50|1735|1734.7|1735.6|1735.3|1735.6|1735.3|1735|1734.7|11
1605051430000|2020-11-10 23:37:10|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|2
1605051440000|2020-11-10 23:37:20|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1
1605051450000|2020-11-10 23:37:30|1735.5|1735.2|1735.6|1735.3|1735.6|1735.3|1735.5|1735.2|4
1605051460000|2020-11-10 23:37:40|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605051470000|2020-11-10 23:37:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605051500000|2020-11-10 23:38:20|1735.4|1735.1|1735.1|1734.8|1735.4|1735.1|1735.1|1734.8|2
1605051510000|2020-11-10 23:38:30|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605051570000|2020-11-10 23:39:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605051590000|2020-11-10 23:39:50|||||||||1
1605051600000|2020-11-10 23:40:00|||||||||2
1605051640000|2020-11-10 23:40:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|3
1605051660000|2020-11-10 23:41:00|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1735|1734.7|2
1605051670000|2020-11-10 23:41:10|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605051680000|2020-11-10 23:41:20|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605051730000|2020-11-10 23:42:10|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|2
1605051750000|2020-11-10 23:42:30|1736|1735.7|1735.6|1735.3|1736.1|1735.8|1735.6|1735.3|8
1605051760000|2020-11-10 23:42:40|||||||||1
1605051780000|2020-11-10 23:43:00|1735.5|1735.2|1735.4|1735.1|1735.5|1735.2|1735.4|1735.1|2
1605051790000|2020-11-10 23:43:10|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|6
1605051810000|2020-11-10 23:43:30|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|3
1605051820000|2020-11-10 23:43:40|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.8|1735.5|3
1605051830000|2020-11-10 23:43:50|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|33
1605051840000|2020-11-10 23:44:00|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|6
1605051850000|2020-11-10 23:44:10|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.7|1735.4|2
1605051900000|2020-11-10 23:45:00|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605051920000|2020-11-10 23:45:20|||||||||1
1605051930000|2020-11-10 23:45:30|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|2
1605051940000|2020-11-10 23:45:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|5
1605051960000|2020-11-10 23:46:00|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.7|1735.4|2
1605051970000|2020-11-10 23:46:10|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605052030000|2020-11-10 23:47:10|1736.6|1736.3|1736.7|1736.4|1736.7|1736.4|1736.6|1736.3|2
1605052040000|2020-11-10 23:47:20|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605052050000|2020-11-10 23:47:30|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|2
1605052060000|2020-11-10 23:47:40|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|2
1605052070000|2020-11-10 23:47:50|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605052080000|2020-11-10 23:48:00|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|2
1605052100000|2020-11-10 23:48:20|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605052140000|2020-11-10 23:49:00|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|5
1605052150000|2020-11-10 23:49:10|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1736|1735.7|2
1605052200000|2020-11-10 23:50:00|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.6|1735.3|4
1605052230000|2020-11-10 23:50:30|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605052260000|2020-11-10 23:51:00|1735.7|1735.4|1735.3|1735|1735.7|1735.4|1735.3|1735|4
1605052270000|2020-11-10 23:51:10|||||||||3
1605052300000|2020-11-10 23:51:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|3
1605052310000|2020-11-10 23:51:50|||||||||1
1605052360000|2020-11-10 23:52:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605052370000|2020-11-10 23:52:50|1735.4|1735.1|1735.5|1735.2|1735.5|1735.2|1735.4|1735.1|5
1605052390000|2020-11-10 23:53:10|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|4
1605052400000|2020-11-10 23:53:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|3
1605052410000|2020-11-10 23:53:30|1735.3|1735|1735.2|1734.9|1735.3|1735|1735.2|1734.9|4
1605052420000|2020-11-10 23:53:40|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.4|1734.1|12
1605052430000|2020-11-10 23:53:50|1734.4|1734.1|1734.6|1734.3|1734.7|1734.4|1734.4|1734.1|6
1605052440000|2020-11-10 23:54:00|1734.3|1734|1733.9|1733.6|1734.3|1734|1733.9|1733.6|15
1605052450000|2020-11-10 23:54:10|1733.5|1733.2|1733.5|1733.2|1733.8|1733.5|1733.2|1732.9|14
1605052460000|2020-11-10 23:54:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|5
1605052470000|2020-11-10 23:54:30|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605052480000|2020-11-10 23:54:40|1733.7|1733.4|1733.8|1733.5|1733.8|1733.5|1733.7|1733.4|3
1605052490000|2020-11-10 23:54:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605052500000|2020-11-10 23:55:00|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|2
1605052520000|2020-11-10 23:55:20|1733.2|1732.9|1733.7|1733.4|1733.7|1733.4|1733.2|1732.9|2
1605052540000|2020-11-10 23:55:40|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.3|1733|4
1605052550000|2020-11-10 23:55:50|1733.6|1733.3|1732.2|1731.9|1733.6|1733.3|1732.2|1731.9|41
1605052560000|2020-11-10 23:56:00|1732.3|1732|1732.6|1732.3|1732.6|1732.3|1732.3|1732|23
1605052570000|2020-11-10 23:56:10|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|3
1605052590000|2020-11-10 23:56:30|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|2
1605052600000|2020-11-10 23:56:40|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.5|1732.2|2
1605052610000|2020-11-10 23:56:50|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1731.9|1731.6|10
1605052620000|2020-11-10 23:57:00|1732|1731.7|1731.6|1731.3|1732|1731.7|1731.2|1730.9|29
1605052640000|2020-11-10 23:57:20|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|2
1605052650000|2020-11-10 23:57:30|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|2
1605052660000|2020-11-10 23:57:40|1732.4|1732.1|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|2
1605052670000|2020-11-10 23:57:50|1732|1731.7|1730.9|1730.6|1732|1731.7|1730.9|1730.6|11
1605052680000|2020-11-10 23:58:00|1731|1730.7|1731.1|1730.8|1731.2|1730.9|1731|1730.7|19
1605052690000|2020-11-10 23:58:10|1731.4|1731.1|1731.8|1731.5|1732|1731.7|1731.4|1731.1|9
1605052710000|2020-11-10 23:58:30|1731.6|1731.3|1731.9|1731.6|1731.9|1731.6|1731.6|1731.3|2
1605052720000|2020-11-10 23:58:40|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1
1605052730000|2020-11-10 23:58:50|1731.8|1731.5|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|5
1605052740000|2020-11-10 23:59:00|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|3
1605052750000|2020-11-10 23:59:10|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605052770000|2020-11-10 23:59:30|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.5|1731.2|6
1605052780000|2020-11-10 23:59:40|1731.4|1731.1|1731.7|1731.4|1731.7|1731.4|1731.4|1731.1|3
1605052790000|2020-11-10 23:59:50|1731.4|1731.1|1731.7|1731.4|1731.7|1731.4|1731.4|1731.1|3
1605052800000|2020-11-11 00:00:00|1731.2|1730.9|1731.6|1731.3|1732|1731.7|1731.2|1730.9|8
1605052810000|2020-11-11 00:00:10|1731.3|1731|1730.9|1730.6|1731.3|1731|1730.6|1730.3|21
1605052830000|2020-11-11 00:00:30|1731|1730.7|1731.6|1731.3|1731.6|1731.3|1731|1730.7|6
1605052840000|2020-11-11 00:00:40|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1
1605052860000|2020-11-11 00:01:00|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605052870000|2020-11-11 00:01:10|1731.9|1731.6|1732.6|1732.3|1732.6|1732.3|1731.9|1731.6|8
1605052880000|2020-11-11 00:01:20|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|5
1605052910000|2020-11-11 00:01:50|1732.9|1732.6|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|5
1605052920000|2020-11-11 00:02:00|1732.8|1732.5|1733.4|1733.1|1733.4|1733.1|1732.6|1732.3|9
1605052930000|2020-11-11 00:02:10|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|2
1605052940000|2020-11-11 00:02:20|1733.1|1732.8|1732.6|1732.3|1733.1|1732.8|1732.6|1732.3|4
1605052950000|2020-11-11 00:02:30|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|2
1605052960000|2020-11-11 00:02:40|1732.3|1732|1732.2|1731.9|1732.3|1732|1732.2|1731.9|13
1605052970000|2020-11-11 00:02:50|1732|1731.7|1731.4|1731.1|1732|1731.7|1731.4|1731.1|5
1605052980000|2020-11-11 00:03:00|1731.3|1731|1729.8|1729.5|1731.3|1731|1729.5|1729.2|39
1605052990000|2020-11-11 00:03:10|1730|1729.7|1729.5|1729.2|1730.2|1729.9|1728.9|1728.6|23
1605053000000|2020-11-11 00:03:20|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.3|1729|5
1605053010000|2020-11-11 00:03:30|1729.7|1729.4|1729.6|1729.3|1729.9|1729.6|1729.6|1729.3|4
1605053020000|2020-11-11 00:03:40|1729.7|1729.4|1730.4|1730.1|1730.4|1730.1|1729.6|1729.3|19
1605053030000|2020-11-11 00:03:50|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|2
1605053040000|2020-11-11 00:04:00|1730.6|1730.3|1729.9|1729.6|1730.7|1730.4|1729.9|1729.6|11
1605053050000|2020-11-11 00:04:10|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.1|1728.8|14
1605053060000|2020-11-11 00:04:20|1729.3|1729|1729.6|1729.3|1729.6|1729.3|1729.3|1729|7
1605053070000|2020-11-11 00:04:30|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|2
1605053080000|2020-11-11 00:04:40|1729.5|1729.2|1729.8|1729.5|1729.8|1729.5|1729.5|1729.2|4
1605053100000|2020-11-11 00:05:00|1729.4|1729.1|1729.7|1729.4|1729.7|1729.4|1729.2|1728.9|12
1605053110000|2020-11-11 00:05:10|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.8|1729.5|2
1605053120000|2020-11-11 00:05:20|1729.9|1729.6|1729.4|1729.1|1729.9|1729.6|1729.4|1729.1|4
1605053130000|2020-11-11 00:05:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729|1728.7|9
1605053140000|2020-11-11 00:05:40|1729|1728.7|1728.8|1728.5|1729|1728.7|1728.8|1728.5|5
1605053150000|2020-11-11 00:05:50|1728.6|1728.3|1728.7|1728.4|1728.7|1728.4|1728.6|1728.3|6
1605053160000|2020-11-11 00:06:00|1728.4|1728.1|1728.8|1728.5|1728.8|1728.5|1728.3|1728|6
1605053170000|2020-11-11 00:06:10|1729.2|1728.9|1728.7|1728.4|1729.2|1728.9|1728.7|1728.4|5
1605053180000|2020-11-11 00:06:20|1729|1728.7|1729.3|1729|1729.3|1729|1729|1728.7|9
1605053200000|2020-11-11 00:06:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.5|1729.2|8
1605053220000|2020-11-11 00:07:00|1729.8|1729.5|1730.5|1730.2|1731|1730.7|1729.8|1729.5|13
1605053240000|2020-11-11 00:07:20|1730.8|1730.5|1731.5|1731.2|1731.5|1731.2|1730.8|1730.5|9
1605053250000|2020-11-11 00:07:30|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.8|1730.5|4
1605053260000|2020-11-11 00:07:40|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1730.3|1730|5
1605053270000|2020-11-11 00:07:50|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.8|1729.5|4
1605053280000|2020-11-11 00:08:00|1730.2|1729.9|1730.4|1730.1|1730.6|1730.3|1730.2|1729.9|8
1605053290000|2020-11-11 00:08:10|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|5
1605053300000|2020-11-11 00:08:20|1730.2|1729.9|1730|1729.7|1730.3|1730|1730|1729.7|3
1605053310000|2020-11-11 00:08:30|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1
1605053320000|2020-11-11 00:08:40|1729.7|1729.4|1729.5|1729.2|1729.7|1729.4|1729.3|1729|7
1605053330000|2020-11-11 00:08:50|1729.6|1729.3|1730.2|1729.9|1730.2|1729.9|1729.6|1729.3|5
1605053340000|2020-11-11 00:09:00|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|3
1605053350000|2020-11-11 00:09:10|1729.5|1729.2|1729.1|1728.8|1729.5|1729.2|1729.1|1728.8|5
1605053360000|2020-11-11 00:09:20|1729|1728.7|1728.7|1728.4|1729.6|1729.3|1728.7|1728.4|27
1605053370000|2020-11-11 00:09:30|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|2
1605053390000|2020-11-11 00:09:50|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|3
1605053400000|2020-11-11 00:10:00|1729|1728.7|1729.2|1728.9|1729.2|1728.9|1728.5|1728.2|10
1605053410000|2020-11-11 00:10:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605053420000|2020-11-11 00:10:20|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605053430000|2020-11-11 00:10:30|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|2
1605053450000|2020-11-11 00:10:50|1729.7|1729.4|1729.2|1728.9|1729.7|1729.4|1729.2|1728.9|10
1605053460000|2020-11-11 00:11:00|1729.4|1729.1|1729.7|1729.4|1729.9|1729.6|1729.4|1729.1|31
1605053470000|2020-11-11 00:11:10|1729.8|1729.5|1729.3|1729|1729.8|1729.5|1729.3|1729|20
1605053480000|2020-11-11 00:11:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605053490000|2020-11-11 00:11:30|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605053520000|2020-11-11 00:12:00|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|5
1605053530000|2020-11-11 00:12:10|1730|1729.7|1729.3|1729|1730|1729.7|1729.3|1729|3
1605053550000|2020-11-11 00:12:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605053560000|2020-11-11 00:12:40|1729.5|1729.2|1729.2|1728.9|1729.5|1729.2|1729.2|1728.9|2
1605053580000|2020-11-11 00:13:00|||||||||1
1605053590000|2020-11-11 00:13:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1728.6|1728.3|4
1605053600000|2020-11-11 00:13:20|1728.7|1728.4|1729.4|1729.1|1729.4|1729.1|1728.7|1728.4|4
1605053610000|2020-11-11 00:13:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605053620000|2020-11-11 00:13:40|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.3|1729|7
1605053630000|2020-11-11 00:13:50|1729.7|1729.4|1730|1729.7|1730|1729.7|1729.7|1729.4|2
1605053640000|2020-11-11 00:14:00|1730.2|1729.9|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|8
1605053650000|2020-11-11 00:14:10|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1730|1729.7|6
1605053660000|2020-11-11 00:14:20|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1
1605053670000|2020-11-11 00:14:30|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605053690000|2020-11-11 00:14:50|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|9
1605053700000|2020-11-11 00:15:00|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605053710000|2020-11-11 00:15:10|1730.4|1730.1|1731.2|1730.9|1731.3|1731|1730.4|1730.1|14
1605053720000|2020-11-11 00:15:20|1731.1|1730.8|1731.5|1731.2|1731.5|1731.2|1731.1|1730.8|3
1605053730000|2020-11-11 00:15:30|1731.2|1730.9|1730.8|1730.5|1731.5|1731.2|1730.8|1730.5|9
1605053740000|2020-11-11 00:15:40|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605053770000|2020-11-11 00:16:10|1730.5|1730.2|1730.1|1729.8|1730.5|1730.2|1730.1|1729.8|3
1605053790000|2020-11-11 00:16:30|1730.4|1730.1|1729.9|1729.6|1730.4|1730.1|1729.9|1729.6|2
1605053810000|2020-11-11 00:16:50|||||||||2
1605053820000|2020-11-11 00:17:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|3
1605053830000|2020-11-11 00:17:10|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|2
1605053860000|2020-11-11 00:17:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605053880000|2020-11-11 00:18:00|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605053890000|2020-11-11 00:18:10|1729.3|1729|1730|1729.7|1730|1729.7|1729.3|1729|2
1605053900000|2020-11-11 00:18:20|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605053920000|2020-11-11 00:18:40|||||||||1
1605053930000|2020-11-11 00:18:50|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.3|1729|33
1605053940000|2020-11-11 00:19:00|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|3
1605053960000|2020-11-11 00:19:20|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|2
1605053970000|2020-11-11 00:19:30|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605054010000|2020-11-11 00:20:10|1729.3|1729|1729.7|1729.4|1729.7|1729.4|1729.3|1729|3
1605054020000|2020-11-11 00:20:20|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605054060000|2020-11-11 00:21:00|1729.7|1729.4|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|3
1605054080000|2020-11-11 00:21:20|||||||||1
1605054100000|2020-11-11 00:21:40|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605054110000|2020-11-11 00:21:50|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605054140000|2020-11-11 00:22:20|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605054160000|2020-11-11 00:22:40|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605054200000|2020-11-11 00:23:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605054250000|2020-11-11 00:24:10|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605054280000|2020-11-11 00:24:40|1730|1729.7|1730|1729.7|1730.2|1729.9|1730|1729.7|5
1605054290000|2020-11-11 00:24:50|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|2
1605054300000|2020-11-11 00:25:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605054310000|2020-11-11 00:25:10|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605054320000|2020-11-11 00:25:20|1729.7|1729.4|1729.2|1728.9|1729.7|1729.4|1729.2|1728.9|4
1605054340000|2020-11-11 00:25:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605054350000|2020-11-11 00:25:50|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605054360000|2020-11-11 00:26:00|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605054380000|2020-11-11 00:26:20|1730.5|1730.2|1730.1|1729.8|1730.5|1730.2|1730.1|1729.8|3
1605054390000|2020-11-11 00:26:30|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605054400000|2020-11-11 00:26:40|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605054440000|2020-11-11 00:27:20|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605054450000|2020-11-11 00:27:30|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605054460000|2020-11-11 00:27:40|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605054470000|2020-11-11 00:27:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605054490000|2020-11-11 00:28:10|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605054500000|2020-11-11 00:28:20|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|2
1605054530000|2020-11-11 00:28:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605054540000|2020-11-11 00:29:00|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|4
1605054550000|2020-11-11 00:29:10|||||||||1
1605054560000|2020-11-11 00:29:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605054590000|2020-11-11 00:29:50|1730.6|1730.3|1730.2|1729.9|1730.6|1730.3|1730.2|1729.9|2
1605054610000|2020-11-11 00:30:10|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605054620000|2020-11-11 00:30:20|1730.5|1730.2|1730.8|1730.5|1730.8|1730.5|1730.5|1730.2|3
1605054630000|2020-11-11 00:30:30|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.4|1730.1|14
1605054640000|2020-11-11 00:30:40|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605054650000|2020-11-11 00:30:50|1729.3|1729|1729|1728.7|1729.3|1729|1729|1728.7|3
1605054660000|2020-11-11 00:31:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|10
1605054690000|2020-11-11 00:31:30|||||||||2
1605054700000|2020-11-11 00:31:40|||||||||1
1605054710000|2020-11-11 00:31:50|1729.2|1728.9|1729.4|1729.1|1729.4|1729.1|1729.2|1728.9|5
1605054750000|2020-11-11 00:32:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605054780000|2020-11-11 00:33:00|1729.4|1729.1|1729.7|1729.4|1729.7|1729.4|1729.4|1729.1|11
1605054790000|2020-11-11 00:33:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605054800000|2020-11-11 00:33:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605054830000|2020-11-11 00:33:50|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605054840000|2020-11-11 00:34:00|||||||||2
1605054850000|2020-11-11 00:34:10|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.6|1729.3|3
1605054860000|2020-11-11 00:34:20|1729.8|1729.5|1729.6|1729.3|1729.8|1729.5|1729.6|1729.3|3
1605054880000|2020-11-11 00:34:40|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|6
1605054890000|2020-11-11 00:34:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605054920000|2020-11-11 00:35:20|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605054930000|2020-11-11 00:35:30|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|5
1605054950000|2020-11-11 00:35:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605054960000|2020-11-11 00:36:00|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|5
1605054980000|2020-11-11 00:36:20|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|9
1605054990000|2020-11-11 00:36:30|1730.9|1730.6|1730.6|1730.3|1730.9|1730.6|1730.6|1730.3|6
1605055090000|2020-11-11 00:38:10|||||||||1
1605055100000|2020-11-11 00:38:20|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605055110000|2020-11-11 00:38:30|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605055120000|2020-11-11 00:38:40|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1
1605055130000|2020-11-11 00:38:50|1731.4|1731.1|1730.6|1730.3|1731.4|1731.1|1730.6|1730.3|15
1605055140000|2020-11-11 00:39:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|2
1605055200000|2020-11-11 00:40:00|1730.7|1730.4|1730.7|1730.4|1731|1730.7|1730.7|1730.4|3
1605055220000|2020-11-11 00:40:20|1731.1|1730.8|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|2
1605055230000|2020-11-11 00:40:30|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605055260000|2020-11-11 00:41:00|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|1
1605055280000|2020-11-11 00:41:20|||||||||1
1605055300000|2020-11-11 00:41:40|||||||||1
1605055350000|2020-11-11 00:42:30|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|2
1605055400000|2020-11-11 00:43:20|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605055450000|2020-11-11 00:44:10|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|4
1605055460000|2020-11-11 00:44:20|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1730|1729.7|6
1605055470000|2020-11-11 00:44:30|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|2
1605055500000|2020-11-11 00:45:00|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605055510000|2020-11-11 00:45:10|1730.1|1729.8|1730.3|1730|1730.3|1730|1730.1|1729.8|2
1605055520000|2020-11-11 00:45:20|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1
1605055530000|2020-11-11 00:45:30|1731.1|1730.8|1730.5|1730.2|1731.1|1730.8|1730.5|1730.2|7
1605055540000|2020-11-11 00:45:40|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|2
1605055550000|2020-11-11 00:45:50|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605055580000|2020-11-11 00:46:20|1730.1|1729.8|1729.8|1729.5|1730.1|1729.8|1729.8|1729.5|5
1605055620000|2020-11-11 00:47:00|1730.1|1729.8|1730.1|1729.8|1730.2|1729.9|1730.1|1729.8|6
1605055630000|2020-11-11 00:47:10|1730.2|1729.9|1730|1729.7|1730.2|1729.9|1730|1729.7|2
1605055640000|2020-11-11 00:47:20|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605055650000|2020-11-11 00:47:30|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605055660000|2020-11-11 00:47:40|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|1
1605055670000|2020-11-11 00:47:50|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605055680000|2020-11-11 00:48:00|1730.1|1729.8|1730|1729.7|1730.2|1729.9|1730|1729.7|3
1605055690000|2020-11-11 00:48:10|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|3
1605055750000|2020-11-11 00:49:10|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.8|1729.5|3
1605055760000|2020-11-11 00:49:20|1729.7|1729.4|1730|1729.7|1730|1729.7|1729.7|1729.4|2
1605055770000|2020-11-11 00:49:30|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605055780000|2020-11-11 00:49:40|1729.4|1729.1|1729.2|1728.9|1729.4|1729.1|1729.2|1728.9|6
1605055790000|2020-11-11 00:49:50|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|3
1605055800000|2020-11-11 00:50:00|1729|1728.7|1728.8|1728.5|1729|1728.7|1728.8|1728.5|3
1605055810000|2020-11-11 00:50:10|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|7
1605055820000|2020-11-11 00:50:20|1728.7|1728.4|1728.7|1728.4|1729|1728.7|1728.6|1728.3|43
1605055840000|2020-11-11 00:50:40|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605055880000|2020-11-11 00:51:20|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.7|1729.4|10
1605055890000|2020-11-11 00:51:30|1729.7|1729.4|1730|1729.7|1730|1729.7|1729.7|1729.4|2
1605055910000|2020-11-11 00:51:50|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605055920000|2020-11-11 00:52:00|||||||||5
1605055960000|2020-11-11 00:52:40|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|2
1605055970000|2020-11-11 00:52:50|1728.9|1728.6|1728.6|1728.3|1728.9|1728.6|1728.6|1728.3|2
1605055980000|2020-11-11 00:53:00|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605055990000|2020-11-11 00:53:10|1729|1728.7|1728.8|1728.5|1729|1728.7|1728.8|1728.5|4
1605056000000|2020-11-11 00:53:20|||||||||2
1605056010000|2020-11-11 00:53:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605056020000|2020-11-11 00:53:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|3
1605056030000|2020-11-11 00:53:50|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605056040000|2020-11-11 00:54:00|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|7
1605056050000|2020-11-11 00:54:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605056060000|2020-11-11 00:54:20|1728.7|1728.4|1728.4|1728.1|1728.7|1728.4|1728.4|1728.1|5
1605056070000|2020-11-11 00:54:30|1728.2|1727.9|1728.7|1728.4|1728.7|1728.4|1728.2|1727.9|4
1605056080000|2020-11-11 00:54:40|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|4
1605056100000|2020-11-11 00:55:00|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|2
1605056110000|2020-11-11 00:55:10|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605056120000|2020-11-11 00:55:20|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605056130000|2020-11-11 00:55:30|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|2
1605056150000|2020-11-11 00:55:50|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605056160000|2020-11-11 00:56:00|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.3|1728|5
1605056170000|2020-11-11 00:56:10|||||||||1
1605056190000|2020-11-11 00:56:30|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605056210000|2020-11-11 00:56:50|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|2
1605056220000|2020-11-11 00:57:00|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605056270000|2020-11-11 00:57:50|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605056290000|2020-11-11 00:58:10|1728.6|1728.3|1728.7|1728.4|1728.7|1728.4|1728.6|1728.3|5
1605056310000|2020-11-11 00:58:30|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605056340000|2020-11-11 00:59:00|1729|1728.7|1729.2|1728.9|1729.2|1728.9|1729|1728.7|12
1605056380000|2020-11-11 00:59:40|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605056390000|2020-11-11 00:59:50|1728.8|1728.5|1728.6|1728.3|1728.8|1728.5|1728.6|1728.3|5
1605056400000|2020-11-11 01:00:00|1728.3|1728|1727.7|1727.4|1728.3|1728|1727.7|1727.4|13
1605056410000|2020-11-11 01:00:10|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|3
1605056420000|2020-11-11 01:00:20|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1
1605056440000|2020-11-11 01:00:40|1728|1727.7|1727.8|1727.5|1728|1727.7|1727.8|1727.5|7
1605056460000|2020-11-11 01:01:00|1728.1|1727.8|1728|1727.7|1728.2|1727.9|1728|1727.7|3
1605056480000|2020-11-11 01:01:20|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1
1605056530000|2020-11-11 01:02:10|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1
1605056550000|2020-11-11 01:02:30|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|5
1605056560000|2020-11-11 01:02:40|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605056570000|2020-11-11 01:02:50|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|2
1605056580000|2020-11-11 01:03:00|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605056590000|2020-11-11 01:03:10|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|3
1605056600000|2020-11-11 01:03:20|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|16
1605056610000|2020-11-11 01:03:30|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|3
1605056620000|2020-11-11 01:03:40|1727.3|1727|1727.4|1727.1|1727.4|1727.1|1727.3|1727|7
1605056630000|2020-11-11 01:03:50|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.9|1727.6|2
1605056640000|2020-11-11 01:04:00|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605056650000|2020-11-11 01:04:10|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605056680000|2020-11-11 01:04:40|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|3
1605056690000|2020-11-11 01:04:50|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605056710000|2020-11-11 01:05:10|||||||||1
1605056720000|2020-11-11 01:05:20|1727.9|1727.6|1728|1727.7|1728|1727.7|1727.9|1727.6|31
1605056730000|2020-11-11 01:05:30|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|4
1605056740000|2020-11-11 01:05:40|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|5
1605056770000|2020-11-11 01:06:10|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|3
1605056790000|2020-11-11 01:06:30|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605056800000|2020-11-11 01:06:40|1727.6|1727.3|1727.4|1727.1|1727.6|1727.3|1727.4|1727.1|5
1605056810000|2020-11-11 01:06:50|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605056820000|2020-11-11 01:07:00|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|2
1605056830000|2020-11-11 01:07:10|1727.5|1727.2|1727.2|1726.9|1727.6|1727.3|1727.1|1726.8|126
1605056840000|2020-11-11 01:07:20|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|16
1605056850000|2020-11-11 01:07:30|1727|1726.7|1726.9|1726.6|1727|1726.7|1726.9|1726.6|12
1605056860000|2020-11-11 01:07:40|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1
1605056870000|2020-11-11 01:07:50|1727|1726.7|1726.9|1726.6|1727|1726.7|1726.9|1726.6|2
1605056880000|2020-11-11 01:08:00|||||||||3
1605056890000|2020-11-11 01:08:10|1726.7|1726.4|1726.3|1726|1726.8|1726.5|1726.3|1726|18
1605056900000|2020-11-11 01:08:20|1726.4|1726.1|1726.2|1725.9|1726.4|1726.1|1726.2|1725.9|3
1605056910000|2020-11-11 01:08:30|||||||||3
1605056920000|2020-11-11 01:08:40|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|3
1605056940000|2020-11-11 01:09:00|1726.8|1726.5|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|81
1605056950000|2020-11-11 01:09:10|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|8
1605056960000|2020-11-11 01:09:20|1726.1|1725.8|1726.2|1725.9|1726.2|1725.9|1725.9|1725.6|9
1605056970000|2020-11-11 01:09:30|1726.4|1726.1|1726.9|1726.6|1726.9|1726.6|1726.4|1726.1|51
1605056980000|2020-11-11 01:09:40|1727|1726.7|1727.6|1727.3|1727.6|1727.3|1727|1726.7|25
1605056990000|2020-11-11 01:09:50|1727.8|1727.5|1728|1727.7|1728|1727.7|1727.8|1727.5|2
1605057020000|2020-11-11 01:10:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|3
1605057030000|2020-11-11 01:10:30|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605057060000|2020-11-11 01:11:00|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605057070000|2020-11-11 01:11:10|1728.6|1728.3|1728.7|1728.4|1728.8|1728.5|1728.6|1728.3|4
1605057080000|2020-11-11 01:11:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|9
1605057100000|2020-11-11 01:11:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|15
1605057110000|2020-11-11 01:11:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|8
1605057130000|2020-11-11 01:12:10|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605057180000|2020-11-11 01:13:00|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.3|1728|9
1605057190000|2020-11-11 01:13:10|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|5
1605057200000|2020-11-11 01:13:20|||||||||1
1605057220000|2020-11-11 01:13:40|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605057250000|2020-11-11 01:14:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|5
1605057280000|2020-11-11 01:14:40|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605057290000|2020-11-11 01:14:50|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605057310000|2020-11-11 01:15:10|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|3
1605057320000|2020-11-11 01:15:20|1728.5|1728.2|1728.4|1728.1|1728.7|1728.4|1728.4|1728.1|6
1605057330000|2020-11-11 01:15:30|1728.3|1728|1728|1727.7|1728.4|1728.1|1728|1727.7|3
1605057340000|2020-11-11 01:15:40|1727.7|1727.4|1727.6|1727.3|1727.7|1727.4|1727.5|1727.2|5
1605057350000|2020-11-11 01:15:50|1727.4|1727.1|1727.2|1726.9|1727.4|1727.1|1727.1|1726.8|6
1605057360000|2020-11-11 01:16:00|1727.3|1727|1727.4|1727.1|1727.4|1727.1|1727.2|1726.9|9
1605057370000|2020-11-11 01:16:10|1727.6|1727.3|1727.7|1727.4|1727.8|1727.5|1727.6|1727.3|4
1605057380000|2020-11-11 01:16:20|1727.5|1727.2|1727.2|1726.9|1727.5|1727.2|1727.2|1726.9|4
1605057390000|2020-11-11 01:16:30|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605057400000|2020-11-11 01:16:40|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|6
1605057420000|2020-11-11 01:17:00|1727.6|1727.3|1727.2|1726.9|1727.6|1727.3|1727.2|1726.9|4
1605057430000|2020-11-11 01:17:10|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|2
1605057440000|2020-11-11 01:17:20|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.4|1726.1|4
1605057450000|2020-11-11 01:17:30|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.1|1725.8|38
1605057460000|2020-11-11 01:17:40|||||||||4
1605057480000|2020-11-11 01:18:00|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|1
1605057490000|2020-11-11 01:18:10|||||||||1
1605057500000|2020-11-11 01:18:20|||||||||1
1605057510000|2020-11-11 01:18:30|1726.8|1726.5|1726.6|1726.3|1726.8|1726.5|1726.6|1726.3|4
1605057530000|2020-11-11 01:18:50|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1
1605057540000|2020-11-11 01:19:00|1727|1726.7|1727.1|1726.8|1727.1|1726.8|1727|1726.7|4
1605057560000|2020-11-11 01:19:20|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605057570000|2020-11-11 01:19:30|1727.3|1727|1727|1726.7|1727.3|1727|1727|1726.7|2
1605057580000|2020-11-11 01:19:40|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|12
1605057590000|2020-11-11 01:19:50|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|2
1605057600000|2020-11-11 01:20:00|||||||||1
1605057620000|2020-11-11 01:20:20|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.5|1726.2|2
1605057650000|2020-11-11 01:20:50|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1
1605057670000|2020-11-11 01:21:10|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605057690000|2020-11-11 01:21:30|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.5|1726.2|3
1605057700000|2020-11-11 01:21:40|1726.5|1726.2|1726.4|1726.1|1726.5|1726.2|1726.3|1726|5
1605057710000|2020-11-11 01:21:50|1726.5|1726.2|1726.1|1725.8|1726.5|1726.2|1726.1|1725.8|3
1605057720000|2020-11-11 01:22:00|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605057750000|2020-11-11 01:22:30|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1
1605057760000|2020-11-11 01:22:40|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|4
1605057770000|2020-11-11 01:22:50|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605057780000|2020-11-11 01:23:00|1726.9|1726.6|1726.6|1726.3|1726.9|1726.6|1726.6|1726.3|8
1605057790000|2020-11-11 01:23:10|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|2
1605057800000|2020-11-11 01:23:20|1726.7|1726.4|1726.2|1725.9|1726.7|1726.4|1726.2|1725.9|22
1605057810000|2020-11-11 01:23:30|1726.1|1725.8|1726.2|1725.9|1726.2|1725.9|1726.1|1725.8|2
1605057820000|2020-11-11 01:23:40|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|2
1605057830000|2020-11-11 01:23:50|1726.1|1725.8|1726.2|1725.9|1726.2|1725.9|1726.1|1725.8|3
1605057860000|2020-11-11 01:24:20|1726.1|1725.8|1726.3|1726|1726.3|1726|1726.1|1725.8|3
1605057880000|2020-11-11 01:24:40|||||||||1
1605057890000|2020-11-11 01:24:50|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|2
1605057900000|2020-11-11 01:25:00|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.1|1725.8|4
1605057940000|2020-11-11 01:25:40|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|4
1605057950000|2020-11-11 01:25:50|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1
1605057960000|2020-11-11 01:26:00|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605057970000|2020-11-11 01:26:10|1727.6|1727.3|1727.8|1727.5|1727.8|1727.5|1727.6|1727.3|5
1605057980000|2020-11-11 01:26:20|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605057990000|2020-11-11 01:26:30|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1
1605058010000|2020-11-11 01:26:50|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605058020000|2020-11-11 01:27:00|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|1
1605058030000|2020-11-11 01:27:10|1727.3|1727|1727.4|1727.1|1727.4|1727.1|1727.3|1727|2
1605058040000|2020-11-11 01:27:20|1727|1726.7|1727.1|1726.8|1727.1|1726.8|1727|1726.7|3
1605058060000|2020-11-11 01:27:40|1726.7|1726.4|1726.8|1726.5|1726.8|1726.5|1726.7|1726.4|3
1605058070000|2020-11-11 01:27:50|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.8|1726.5|4
1605058080000|2020-11-11 01:28:00|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|2
1605058100000|2020-11-11 01:28:20|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1
1605058140000|2020-11-11 01:29:00|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605058160000|2020-11-11 01:29:20|1727.2|1726.9|1727.5|1727.2|1727.5|1727.2|1727.2|1726.9|3
1605058170000|2020-11-11 01:29:30|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|2
1605058190000|2020-11-11 01:29:50|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605058200000|2020-11-11 01:30:00|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1
1605058210000|2020-11-11 01:30:10|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|3
1605058220000|2020-11-11 01:30:20|1727.9|1727.6|1727.7|1727.4|1727.9|1727.6|1727.7|1727.4|3
1605058250000|2020-11-11 01:30:50|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|2
1605058260000|2020-11-11 01:31:00|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605058280000|2020-11-11 01:31:20|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605058300000|2020-11-11 01:31:40|1728.2|1727.9|1728.4|1728.1|1728.4|1728.1|1728.2|1727.9|2
1605058310000|2020-11-11 01:31:50|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605058330000|2020-11-11 01:32:10|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|2
1605058370000|2020-11-11 01:32:50|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|2
1605058390000|2020-11-11 01:33:10|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605058430000|2020-11-11 01:33:50|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605058440000|2020-11-11 01:34:00|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605058450000|2020-11-11 01:34:10|1727.8|1727.5|1728.3|1728|1728.3|1728|1727.8|1727.5|8
1605058470000|2020-11-11 01:34:30|||||||||2
1605058490000|2020-11-11 01:34:50|1728.6|1728.3|1728.9|1728.6|1728.9|1728.6|1728.4|1728.1|4
1605058500000|2020-11-11 01:35:00|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|1
1605058510000|2020-11-11 01:35:10|||||||||2
1605058530000|2020-11-11 01:35:30|1729.3|1729|1729|1728.7|1729.3|1729|1729|1728.7|2
1605058540000|2020-11-11 01:35:40|||||||||2
1605058550000|2020-11-11 01:35:50|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|13
1605058560000|2020-11-11 01:36:00|1730|1729.7|1730|1729.7|1730.1|1729.8|1730|1729.7|3
1605058570000|2020-11-11 01:36:10|||||||||1
1605058590000|2020-11-11 01:36:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605058610000|2020-11-11 01:36:50|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605058630000|2020-11-11 01:37:10|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605058640000|2020-11-11 01:37:20|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605058660000|2020-11-11 01:37:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1
1605058670000|2020-11-11 01:37:50|1729.6|1729.3|1729.7|1729.4|1729.8|1729.5|1729.6|1729.3|8
1605058690000|2020-11-11 01:38:10|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605058700000|2020-11-11 01:38:20|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|4
1605058710000|2020-11-11 01:38:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605058810000|2020-11-11 01:40:10|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605058820000|2020-11-11 01:40:20|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|2
1605058830000|2020-11-11 01:40:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605058840000|2020-11-11 01:40:40|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605058890000|2020-11-11 01:41:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605058910000|2020-11-11 01:41:50|||||||||1
1605058970000|2020-11-11 01:42:50|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605058980000|2020-11-11 01:43:00|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605059000000|2020-11-11 01:43:20|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.4|1729.1|5
1605059010000|2020-11-11 01:43:30|1729.6|1729.3|1730.2|1729.9|1730.2|1729.9|1729.6|1729.3|11
1605059020000|2020-11-11 01:43:40|1730|1729.7|1729.7|1729.4|1730|1729.7|1729.7|1729.4|10
1605059050000|2020-11-11 01:44:10|1729.9|1729.6|1729.8|1729.5|1729.9|1729.6|1729.8|1729.5|2
1605059080000|2020-11-11 01:44:40|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605059090000|2020-11-11 01:44:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|2
1605059100000|2020-11-11 01:45:00|1729.4|1729.1|1728.6|1728.3|1729.4|1729.1|1728.4|1728.1|37
1605059110000|2020-11-11 01:45:10|1728.5|1728.2|1729|1728.7|1729|1728.7|1728.5|1728.2|5
1605059120000|2020-11-11 01:45:20|||||||||1
1605059150000|2020-11-11 01:45:50|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.3|1729|2
1605059160000|2020-11-11 01:46:00|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.3|1729|6
1605059220000|2020-11-11 01:47:00|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605059230000|2020-11-11 01:47:10|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|6
1605059240000|2020-11-11 01:47:20|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|2
1605059290000|2020-11-11 01:48:10|||||||||1
1605059300000|2020-11-11 01:48:20|||||||||1
1605059330000|2020-11-11 01:48:50|||||||||1
1605059360000|2020-11-11 01:49:20|||||||||1
1605059380000|2020-11-11 01:49:40|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605059410000|2020-11-11 01:50:10|1730.3|1730|1730|1729.7|1730.3|1730|1730|1729.7|8
1605059420000|2020-11-11 01:50:20|||||||||2
1605059450000|2020-11-11 01:50:50|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|5
1605059460000|2020-11-11 01:51:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605059470000|2020-11-11 01:51:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605059480000|2020-11-11 01:51:20|1729.8|1729.5|1729.8|1729.5|1729.9|1729.6|1729.8|1729.5|7
1605059490000|2020-11-11 01:51:30|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|2
1605059500000|2020-11-11 01:51:40|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.6|1729.3|7
1605059510000|2020-11-11 01:51:50|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|6
1605059530000|2020-11-11 01:52:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605059540000|2020-11-11 01:52:20|||||||||2
1605059570000|2020-11-11 01:52:50|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|3
1605059580000|2020-11-11 01:53:00|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|4
1605059590000|2020-11-11 01:53:10|1729.9|1729.6|1729.3|1729|1729.9|1729.6|1729.3|1729|6
1605059600000|2020-11-11 01:53:20|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729.1|1728.8|3
1605059610000|2020-11-11 01:53:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|3
1605059630000|2020-11-11 01:53:50|1728.9|1728.6|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|6
1605059640000|2020-11-11 01:54:00|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|2
1605059650000|2020-11-11 01:54:10|||||||||2
1605059670000|2020-11-11 01:54:30|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.3|1729|3
1605059700000|2020-11-11 01:55:00|1729.5|1729.2|1729.6|1729.3|1729.7|1729.4|1729.5|1729.2|10
1605059740000|2020-11-11 01:55:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605059750000|2020-11-11 01:55:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605059800000|2020-11-11 01:56:40|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|1
1605059810000|2020-11-11 01:56:50|1730.4|1730.1|1730.5|1730.2|1730.6|1730.3|1730.4|1730.1|16
1605059820000|2020-11-11 01:57:00|1731.3|1731|1731.2|1730.9|1731.5|1731.2|1731.2|1730.9|19
1605059830000|2020-11-11 01:57:10|1731.4|1731.1|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|7
1605059840000|2020-11-11 01:57:20|1731.3|1731|1731.4|1731.1|1731.5|1731.2|1731.3|1731|7
1605059850000|2020-11-11 01:57:30|1731.3|1731|1731|1730.7|1731.3|1731|1730.9|1730.6|16
1605059860000|2020-11-11 01:57:40|1731.2|1730.9|1731.3|1731|1731.3|1731|1731.2|1730.9|2
1605059870000|2020-11-11 01:57:50|||||||||6
1605059880000|2020-11-11 01:58:00|||||||||1
1605059890000|2020-11-11 01:58:10|1731.1|1730.8|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|4
1605059900000|2020-11-11 01:58:20|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|6
1605059910000|2020-11-11 01:58:30|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|2
1605059920000|2020-11-11 01:58:40|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|3
1605059930000|2020-11-11 01:58:50|1732.1|1731.8|1731.8|1731.5|1732.4|1732.1|1731.8|1731.5|12
1605059940000|2020-11-11 01:59:00|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.6|1731.3|6
1605059950000|2020-11-11 01:59:10|1731.5|1731.2|1731.5|1731.2|1731.6|1731.3|1731.5|1731.2|4
1605059960000|2020-11-11 01:59:20|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605059970000|2020-11-11 01:59:30|||||||||2
1605059980000|2020-11-11 01:59:40|1731.8|1731.5|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|4
1605059990000|2020-11-11 01:59:50|1732|1731.7|1731.8|1731.5|1732.1|1731.8|1731.8|1731.5|11
1605060010000|2020-11-11 02:00:10|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605060020000|2020-11-11 02:00:20|||||||||3
1605060030000|2020-11-11 02:00:30|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|3
1605060040000|2020-11-11 02:00:40|1731.4|1731.1|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|7
1605060060000|2020-11-11 02:01:00|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605060070000|2020-11-11 02:01:10|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|2
1605060080000|2020-11-11 02:01:20|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.8|1731.5|5
1605060100000|2020-11-11 02:01:40|1732.4|1732.1|1732.1|1731.8|1732.4|1732.1|1731.9|1731.6|3
1605060110000|2020-11-11 02:01:50|||||||||3
1605060120000|2020-11-11 02:02:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|2
1605060130000|2020-11-11 02:02:10|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605060140000|2020-11-11 02:02:20|1732|1731.7|1731.6|1731.3|1732|1731.7|1731.6|1731.3|5
1605060150000|2020-11-11 02:02:30|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.3|1731|9
1605060170000|2020-11-11 02:02:50|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|7
1605060190000|2020-11-11 02:03:10|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731|1730.7|3
1605060200000|2020-11-11 02:03:20|1730.9|1730.6|1731.4|1731.1|1731.5|1731.2|1730.9|1730.6|15
1605060210000|2020-11-11 02:03:30|||||||||1
1605060220000|2020-11-11 02:03:40|||||||||7
1605060240000|2020-11-11 02:04:00|1731.5|1731.2|1731.5|1731.2|1731.7|1731.4|1731.5|1731.2|6
1605060250000|2020-11-11 02:04:10|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.3|1731|3
1605060260000|2020-11-11 02:04:20|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.3|1731|7
1605060270000|2020-11-11 02:04:30|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.8|1730.5|13
1605060280000|2020-11-11 02:04:40|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|2
1605060290000|2020-11-11 02:04:50|1731.3|1731|1731.2|1730.9|1731.3|1731|1731.2|1730.9|4
1605060300000|2020-11-11 02:05:00|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|1
1605060320000|2020-11-11 02:05:20|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|3
1605060330000|2020-11-11 02:05:30|1730.9|1730.6|1731.4|1731.1|1731.4|1731.1|1730.9|1730.6|6
1605060340000|2020-11-11 02:05:40|1731.5|1731.2|1732|1731.7|1732|1731.7|1731.5|1731.2|23
1605060350000|2020-11-11 02:05:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|4
1605060360000|2020-11-11 02:06:00|1732.2|1731.9|1732.4|1732.1|1732.4|1732.1|1732.1|1731.8|5
1605060370000|2020-11-11 02:06:10|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.4|1732.1|7
1605060380000|2020-11-11 02:06:20|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605060390000|2020-11-11 02:06:30|1732.6|1732.3|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|7
1605060400000|2020-11-11 02:06:40|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605060430000|2020-11-11 02:07:10|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.3|1732|3
1605060450000|2020-11-11 02:07:30|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605060470000|2020-11-11 02:07:50|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605060480000|2020-11-11 02:08:00|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605060520000|2020-11-11 02:08:40|1732.4|1732.1|1732.3|1732|1732.4|1732.1|1732.3|1732|2
1605060540000|2020-11-11 02:09:00|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605060560000|2020-11-11 02:09:20|||||||||2
1605060580000|2020-11-11 02:09:40|||||||||1
1605060590000|2020-11-11 02:09:50|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605060610000|2020-11-11 02:10:10|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|2
1605060620000|2020-11-11 02:10:20|||||||||2
1605060630000|2020-11-11 02:10:30|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|2
1605060740000|2020-11-11 02:12:20|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|2
1605060760000|2020-11-11 02:12:40|1732.3|1732|1731.9|1731.6|1732.5|1732.2|1731.9|1731.6|8
1605060770000|2020-11-11 02:12:50|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605060780000|2020-11-11 02:13:00|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|3
1605060790000|2020-11-11 02:13:10|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605060800000|2020-11-11 02:13:20|1731.8|1731.5|1732.3|1732|1732.3|1732|1731.8|1731.5|2
1605060810000|2020-11-11 02:13:30|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|3
1605060850000|2020-11-11 02:14:10|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605060900000|2020-11-11 02:15:00|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605060910000|2020-11-11 02:15:10|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605060920000|2020-11-11 02:15:20|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605060930000|2020-11-11 02:15:30|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|9
1605060940000|2020-11-11 02:15:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605060950000|2020-11-11 02:15:50|1732.9|1732.6|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|2
1605060960000|2020-11-11 02:16:00|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|3
1605060970000|2020-11-11 02:16:10|1733.8|1733.5|1733.1|1732.8|1733.8|1733.5|1733.1|1732.8|6
1605061000000|2020-11-11 02:16:40|1732.9|1732.6|1733.5|1733.2|1733.5|1733.2|1732.9|1732.6|2
1605061020000|2020-11-11 02:17:00|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|2
1605061050000|2020-11-11 02:17:30|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1733.2|1732.9|5
1605061060000|2020-11-11 02:17:40|1734.1|1733.8|1734.4|1734.1|1734.4|1734.1|1734.1|1733.8|6
1605061070000|2020-11-11 02:17:50|1734.3|1734|1734.3|1734|1734.6|1734.3|1734.3|1734|7
1605061090000|2020-11-11 02:18:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605061100000|2020-11-11 02:18:20|||||||||1
1605061120000|2020-11-11 02:18:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605061130000|2020-11-11 02:18:50|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605061150000|2020-11-11 02:19:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|2
1605061170000|2020-11-11 02:19:30|1734.2|1733.9|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|5
1605061190000|2020-11-11 02:19:50|1734.3|1734|1734.1|1733.8|1734.3|1734|1734.1|1733.8|2
1605061200000|2020-11-11 02:20:00|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|3
1605061240000|2020-11-11 02:20:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605061280000|2020-11-11 02:21:20|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|11
1605061290000|2020-11-11 02:21:30|1733.8|1733.5|1733.3|1733|1733.8|1733.5|1733.3|1733|9
1605061300000|2020-11-11 02:21:40|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605061330000|2020-11-11 02:22:10|1733.4|1733.1|1733.8|1733.5|1733.8|1733.5|1733.4|1733.1|6
1605061350000|2020-11-11 02:22:30|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605061360000|2020-11-11 02:22:40|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605061370000|2020-11-11 02:22:50|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.3|1734|3
1605061390000|2020-11-11 02:23:10|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605061440000|2020-11-11 02:24:00|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|2
1605061460000|2020-11-11 02:24:20|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605061510000|2020-11-11 02:25:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605061520000|2020-11-11 02:25:20|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605061530000|2020-11-11 02:25:30|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605061550000|2020-11-11 02:25:50|||||||||2
1605061560000|2020-11-11 02:26:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605061580000|2020-11-11 02:26:20|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605061590000|2020-11-11 02:26:30|||||||||1
1605061620000|2020-11-11 02:27:00|1733.9|1733.6|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|2
1605061630000|2020-11-11 02:27:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605061640000|2020-11-11 02:27:20|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|6
1605061670000|2020-11-11 02:27:50|||||||||1
1605061690000|2020-11-11 02:28:10|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605061750000|2020-11-11 02:29:10|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|2
1605061790000|2020-11-11 02:29:50|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605061800000|2020-11-11 02:30:00|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605061810000|2020-11-11 02:30:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605061830000|2020-11-11 02:30:30|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|2
1605061840000|2020-11-11 02:30:40|1734.4|1734.1|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|3
1605061850000|2020-11-11 02:30:50|1734.8|1734.5|1735.1|1734.8|1735.1|1734.8|1734.8|1734.5|4
1605061860000|2020-11-11 02:31:00|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|2
1605061900000|2020-11-11 02:31:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605061920000|2020-11-11 02:32:00|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|11
1605061960000|2020-11-11 02:32:40|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|2
1605061980000|2020-11-11 02:33:00|||||||||1
1605062000000|2020-11-11 02:33:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605062010000|2020-11-11 02:33:30|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|6
1605062030000|2020-11-11 02:33:50|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605062060000|2020-11-11 02:34:20|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|2
1605062080000|2020-11-11 02:34:40|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605062090000|2020-11-11 02:34:50|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605062110000|2020-11-11 02:35:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605062130000|2020-11-11 02:35:30|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605062170000|2020-11-11 02:36:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605062250000|2020-11-11 02:37:30|||||||||2
1605062260000|2020-11-11 02:37:40|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|2
1605062270000|2020-11-11 02:37:50|||||||||1
1605062320000|2020-11-11 02:38:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|3
1605062330000|2020-11-11 02:38:50|1734.6|1734.3|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|3
1605062340000|2020-11-11 02:39:00|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605062400000|2020-11-11 02:40:00|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605062420000|2020-11-11 02:40:20|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735|1734.7|3
1605062440000|2020-11-11 02:40:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605062460000|2020-11-11 02:41:00|1735.2|1734.9|1736.2|1735.9|1736.4|1736.1|1735.2|1734.9|26
1605062470000|2020-11-11 02:41:10|1736.4|1736.1|1737.1|1736.8|1737.3|1737|1736.4|1736.1|21
1605062480000|2020-11-11 02:41:20|1736.9|1736.6|1737.3|1737|1737.3|1737|1736.9|1736.6|8
1605062490000|2020-11-11 02:41:30|1737|1736.7|1737.7|1737.4|1737.7|1737.4|1737|1736.7|12
1605062500000|2020-11-11 02:41:40|1737.6|1737.3|1737.5|1737.2|1737.6|1737.3|1737.5|1737.2|4
1605062510000|2020-11-11 02:41:50|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605062520000|2020-11-11 02:42:00|1737.2|1736.9|1736.7|1736.4|1737.2|1736.9|1736.4|1736.1|12
1605062530000|2020-11-11 02:42:10|1737.1|1736.8|1737.2|1736.9|1737.2|1736.9|1737.1|1736.8|2
1605062540000|2020-11-11 02:42:20|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605062560000|2020-11-11 02:42:40|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1
1605062570000|2020-11-11 02:42:50|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.4|1736.1|4
1605062580000|2020-11-11 02:43:00|1737|1736.7|1737.6|1737.3|1737.6|1737.3|1737|1736.7|3
1605062590000|2020-11-11 02:43:10|1737.2|1736.9|1737.1|1736.8|1737.3|1737|1737.1|1736.8|5
1605062600000|2020-11-11 02:43:20|||||||||1
1605062610000|2020-11-11 02:43:30|1737.7|1737.4|1737.6|1737.3|1737.9|1737.6|1737.6|1737.3|3
1605062620000|2020-11-11 02:43:40|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|2
1605062630000|2020-11-11 02:43:50|||||||||1
1605062640000|2020-11-11 02:44:00|1737.4|1737.1|1737.3|1737|1737.6|1737.3|1737.3|1737|4
1605062700000|2020-11-11 02:45:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1
1605062710000|2020-11-11 02:45:10|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|2
1605062730000|2020-11-11 02:45:30|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605062760000|2020-11-11 02:46:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1
1605062870000|2020-11-11 02:47:50|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|3
1605062890000|2020-11-11 02:48:10|||||||||2
1605062900000|2020-11-11 02:48:20|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605062910000|2020-11-11 02:48:30|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605062950000|2020-11-11 02:49:10|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1
1605062970000|2020-11-11 02:49:30|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605062980000|2020-11-11 02:49:40|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1
1605062990000|2020-11-11 02:49:50|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|6
1605063000000|2020-11-11 02:50:00|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1736.4|1736.1|2
1605063120000|2020-11-11 02:52:00|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|2
1605063140000|2020-11-11 02:52:20|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605063150000|2020-11-11 02:52:30|||||||||1
1605063170000|2020-11-11 02:52:50|1735.8|1735.5|1735.4|1735.1|1735.8|1735.5|1735.4|1735.1|6
1605063180000|2020-11-11 02:53:00|||||||||2
1605063190000|2020-11-11 02:53:10|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|5
1605063200000|2020-11-11 02:53:20|1734.8|1734.5|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|7
1605063210000|2020-11-11 02:53:30|||||||||1
1605063220000|2020-11-11 02:53:40|1734.5|1734.2|1734.8|1734.5|1734.8|1734.5|1734.5|1734.2|14
1605063230000|2020-11-11 02:53:50|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|5
1605063240000|2020-11-11 02:54:00|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|3
1605063250000|2020-11-11 02:54:10|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|3
1605063260000|2020-11-11 02:54:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605063270000|2020-11-11 02:54:30|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|2
1605063300000|2020-11-11 02:55:00|||||||||3
1605063310000|2020-11-11 02:55:10|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735.1|1734.8|3
1605063320000|2020-11-11 02:55:20|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|3
1605063330000|2020-11-11 02:55:30|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605063340000|2020-11-11 02:55:40|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|6
1605063350000|2020-11-11 02:55:50|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.3|1734|2
1605063380000|2020-11-11 02:56:20|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|3
1605063390000|2020-11-11 02:56:30|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605063420000|2020-11-11 02:57:00|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605063430000|2020-11-11 02:57:10|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605063450000|2020-11-11 02:57:30|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605063460000|2020-11-11 02:57:40|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|4
1605063470000|2020-11-11 02:57:50|1734.3|1734|1734.7|1734.4|1734.7|1734.4|1734.3|1734|5
1605063480000|2020-11-11 02:58:00|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.6|1734.3|3
1605063500000|2020-11-11 02:58:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|2
1605063510000|2020-11-11 02:58:30|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.3|1734|2
1605063530000|2020-11-11 02:58:50|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|2
1605063550000|2020-11-11 02:59:10|||||||||1
1605063570000|2020-11-11 02:59:30|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|3
1605063580000|2020-11-11 02:59:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605063590000|2020-11-11 02:59:50|1734.3|1734|1734.5|1734.2|1734.5|1734.2|1734.3|1734|10
1605063600000|2020-11-11 03:00:00|1734.6|1734.3|1734.9|1734.6|1735.2|1734.9|1734.6|1734.3|26
1605063610000|2020-11-11 03:00:10|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735|1734.7|5
1605063620000|2020-11-11 03:00:20|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|3
1605063640000|2020-11-11 03:00:40|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|3
1605063650000|2020-11-11 03:00:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605063660000|2020-11-11 03:01:00|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605063670000|2020-11-11 03:01:10|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|3
1605063680000|2020-11-11 03:01:20|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|6
1605063690000|2020-11-11 03:01:30|1735|1734.7|1734.7|1734.4|1735|1734.7|1734.6|1734.3|4
1605063700000|2020-11-11 03:01:40|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.3|1734|11
1605063770000|2020-11-11 03:02:50|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605063780000|2020-11-11 03:03:00|1734.9|1734.6|1735.2|1734.9|1735.2|1734.9|1734.9|1734.6|3
1605063800000|2020-11-11 03:03:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605063820000|2020-11-11 03:03:40|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605063830000|2020-11-11 03:03:50|||||||||1
1605063850000|2020-11-11 03:04:10|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.3|1735|5
1605063860000|2020-11-11 03:04:20|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.2|1734.9|10
1605063870000|2020-11-11 03:04:30|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|2
1605063880000|2020-11-11 03:04:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|4
1605063890000|2020-11-11 03:04:50|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605063900000|2020-11-11 03:05:00|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|3
1605063910000|2020-11-11 03:05:10|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605063930000|2020-11-11 03:05:30|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.3|1734|2
1605063940000|2020-11-11 03:05:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605063960000|2020-11-11 03:06:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605063990000|2020-11-11 03:06:30|1734.6|1734.3|1734.9|1734.6|1734.9|1734.6|1734.6|1734.3|2
1605064000000|2020-11-11 03:06:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605064040000|2020-11-11 03:07:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605064110000|2020-11-11 03:08:30|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605064120000|2020-11-11 03:08:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|3
1605064130000|2020-11-11 03:08:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605064140000|2020-11-11 03:09:00|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605064150000|2020-11-11 03:09:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|23
1605064190000|2020-11-11 03:09:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605064200000|2020-11-11 03:10:00|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|4
1605064210000|2020-11-11 03:10:10|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605064220000|2020-11-11 03:10:20|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|3
1605064230000|2020-11-11 03:10:30|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.2|1734.9|5
1605064240000|2020-11-11 03:10:40|1735.5|1735.2|1735.6|1735.3|1735.6|1735.3|1735.5|1735.2|2
1605064260000|2020-11-11 03:11:00|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|3
1605064280000|2020-11-11 03:11:20|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605064290000|2020-11-11 03:11:30|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|4
1605064310000|2020-11-11 03:11:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605064360000|2020-11-11 03:12:40|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|3
1605064370000|2020-11-11 03:12:50|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|3
1605064400000|2020-11-11 03:13:20|||||||||6
1605064420000|2020-11-11 03:13:40|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|5
1605064440000|2020-11-11 03:14:00|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605064470000|2020-11-11 03:14:30|1735.5|1735.2|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|5
1605064480000|2020-11-11 03:14:40|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605064530000|2020-11-11 03:15:30|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605064550000|2020-11-11 03:15:50|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|1
1605064560000|2020-11-11 03:16:00|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|2
1605064580000|2020-11-11 03:16:20|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605064590000|2020-11-11 03:16:30|1735.8|1735.5|1735.5|1735.2|1735.8|1735.5|1735.5|1735.2|6
1605064600000|2020-11-11 03:16:40|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|3
1605064610000|2020-11-11 03:16:50|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|5
1605064630000|2020-11-11 03:17:10|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1
1605064650000|2020-11-11 03:17:30|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|3
1605064660000|2020-11-11 03:17:40|||||||||1
1605064670000|2020-11-11 03:17:50|||||||||4
1605064680000|2020-11-11 03:18:00|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|20
1605064690000|2020-11-11 03:18:10|1736.5|1736.2|1736.6|1736.3|1736.6|1736.3|1736.5|1736.2|4
1605064700000|2020-11-11 03:18:20|1736.7|1736.4|1737|1736.7|1737|1736.7|1736.7|1736.4|15
1605064710000|2020-11-11 03:18:30|1736.8|1736.5|1736.6|1736.3|1737|1736.7|1736.6|1736.3|21
1605064720000|2020-11-11 03:18:40|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|4
1605064730000|2020-11-11 03:18:50|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605064740000|2020-11-11 03:19:00|1736.4|1736.1|1736.6|1736.3|1737|1736.7|1736.4|1736.1|3
1605064750000|2020-11-11 03:19:10|1736.7|1736.4|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|8
1605064810000|2020-11-11 03:20:10|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1737.3|1737|3
1605064820000|2020-11-11 03:20:20|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|3
1605064840000|2020-11-11 03:20:40|||||||||4
1605064890000|2020-11-11 03:21:30|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605064900000|2020-11-11 03:21:40|||||||||1
1605064970000|2020-11-11 03:22:50|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605065080000|2020-11-11 03:24:40|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605065090000|2020-11-11 03:24:50|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|2
1605065100000|2020-11-11 03:25:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|2
1605065120000|2020-11-11 03:25:20|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605065190000|2020-11-11 03:26:30|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605065200000|2020-11-11 03:26:40|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605065230000|2020-11-11 03:27:10|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1
1605065270000|2020-11-11 03:27:50|||||||||1
1605065280000|2020-11-11 03:28:00|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605065290000|2020-11-11 03:28:10|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605065330000|2020-11-11 03:28:50|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605065380000|2020-11-11 03:29:40|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605065420000|2020-11-11 03:30:20|||||||||1
1605065560000|2020-11-11 03:32:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|3
1605065570000|2020-11-11 03:32:50|1735|1734.7|1734.7|1734.4|1735|1734.7|1734.7|1734.4|8
1605065600000|2020-11-11 03:33:20|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|5
1605065610000|2020-11-11 03:33:30|1734.3|1734|1733.6|1733.3|1734.4|1734.1|1733.6|1733.3|10
1605065620000|2020-11-11 03:33:40|||||||||1
1605065630000|2020-11-11 03:33:50|1734.2|1733.9|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|2
1605065650000|2020-11-11 03:34:10|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|3
1605065660000|2020-11-11 03:34:20|1733.9|1733.6|1733.7|1733.4|1734.1|1733.8|1733.7|1733.4|4
1605065680000|2020-11-11 03:34:40|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.4|1733.1|5
1605065700000|2020-11-11 03:35:00|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605065720000|2020-11-11 03:35:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605065780000|2020-11-11 03:36:20|1733.4|1733.1|1733.6|1733.3|1733.6|1733.3|1733.4|1733.1|4
1605065790000|2020-11-11 03:36:30|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605065800000|2020-11-11 03:36:40|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|3
1605065810000|2020-11-11 03:36:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605065830000|2020-11-11 03:37:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605065840000|2020-11-11 03:37:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|2
1605065850000|2020-11-11 03:37:30|||||||||1
1605065860000|2020-11-11 03:37:40|1733.3|1733|1733.3|1733|1733.3|1733|1733.2|1732.9|4
1605065890000|2020-11-11 03:38:10|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605065940000|2020-11-11 03:39:00|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605065960000|2020-11-11 03:39:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605065970000|2020-11-11 03:39:30|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605065980000|2020-11-11 03:39:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605066010000|2020-11-11 03:40:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605066170000|2020-11-11 03:42:50|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605066190000|2020-11-11 03:43:10|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|2
1605066200000|2020-11-11 03:43:20|||||||||1
1605066280000|2020-11-11 03:44:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|3
1605066300000|2020-11-11 03:45:00|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605066320000|2020-11-11 03:45:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605066360000|2020-11-11 03:46:00|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605066410000|2020-11-11 03:46:50|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|5
1605066480000|2020-11-11 03:48:00|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605066520000|2020-11-11 03:48:40|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605066530000|2020-11-11 03:48:50|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|4
1605066540000|2020-11-11 03:49:00|||||||||1
1605066560000|2020-11-11 03:49:20|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|3
1605066570000|2020-11-11 03:49:30|1732.7|1732.4|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|12
1605066580000|2020-11-11 03:49:40|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|2
1605066600000|2020-11-11 03:50:00|1732.4|1732.1|1731.9|1731.6|1732.4|1732.1|1731.9|1731.6|4
1605066610000|2020-11-11 03:50:10|||||||||1
1605066620000|2020-11-11 03:50:20|1732|1731.7|1732|1731.7|1732.1|1731.8|1732|1731.7|6
1605066630000|2020-11-11 03:50:30|1732.1|1731.8|1732.4|1732.1|1732.4|1732.1|1732.1|1731.8|10
1605066670000|2020-11-11 03:51:10|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|2
1605066690000|2020-11-11 03:51:30|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605066700000|2020-11-11 03:51:40|||||||||1
1605066720000|2020-11-11 03:52:00|1733|1732.7|1733.3|1733|1733.3|1733|1733|1732.7|11
1605066730000|2020-11-11 03:52:10|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|3
1605066740000|2020-11-11 03:52:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605066840000|2020-11-11 03:54:00|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605066850000|2020-11-11 03:54:10|||||||||1
1605066860000|2020-11-11 03:54:20|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605066870000|2020-11-11 03:54:30|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|3
1605066900000|2020-11-11 03:55:00|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605066910000|2020-11-11 03:55:10|||||||||3
1605066970000|2020-11-11 03:56:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605067030000|2020-11-11 03:57:10|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605067050000|2020-11-11 03:57:30|||||||||1
1605067080000|2020-11-11 03:58:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605067120000|2020-11-11 03:58:40|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605067140000|2020-11-11 03:59:00|||||||||3
1605067150000|2020-11-11 03:59:10|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605067160000|2020-11-11 03:59:20|||||||||1
1605067170000|2020-11-11 03:59:30|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|2
1605067190000|2020-11-11 03:59:50|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605067200000|2020-11-11 04:00:00|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605067210000|2020-11-11 04:00:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605067270000|2020-11-11 04:01:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605067290000|2020-11-11 04:01:30|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605067300000|2020-11-11 04:01:40|||||||||1
1605067310000|2020-11-11 04:01:50|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605067320000|2020-11-11 04:02:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605067330000|2020-11-11 04:02:10|1734|1733.7|1733.7|1733.4|1734|1733.7|1733.7|1733.4|6
1605067340000|2020-11-11 04:02:20|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605067380000|2020-11-11 04:03:00|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|3
1605067430000|2020-11-11 04:03:50|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605067440000|2020-11-11 04:04:00|||||||||1
1605067470000|2020-11-11 04:04:30|||||||||2
1605067540000|2020-11-11 04:05:40|||||||||2
1605067550000|2020-11-11 04:05:50|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605067560000|2020-11-11 04:06:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605067650000|2020-11-11 04:07:30|1734.4|1734.1|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|2
1605067660000|2020-11-11 04:07:40|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605067680000|2020-11-11 04:08:00|||||||||1
1605067700000|2020-11-11 04:08:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605067720000|2020-11-11 04:08:40|1734.1|1733.8|1733.5|1733.2|1734.1|1733.8|1733.5|1733.2|5
1605067730000|2020-11-11 04:08:50|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|7
1605067760000|2020-11-11 04:09:20|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605067780000|2020-11-11 04:09:40|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|6
1605067790000|2020-11-11 04:09:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|5
1605067810000|2020-11-11 04:10:10|1733.8|1733.5|1734|1733.7|1734|1733.7|1733.8|1733.5|6
1605067820000|2020-11-11 04:10:20|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|6
1605067850000|2020-11-11 04:10:50|1733.5|1733.2|1733.2|1732.9|1733.7|1733.4|1733|1732.7|13
1605067910000|2020-11-11 04:11:50|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|2
1605067960000|2020-11-11 04:12:40|1734.1|1733.8|1734.6|1734.3|1734.6|1734.3|1734.1|1733.8|8
1605067970000|2020-11-11 04:12:50|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605067980000|2020-11-11 04:13:00|||||||||7
1605068020000|2020-11-11 04:13:40|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605068040000|2020-11-11 04:14:00|||||||||1
1605068050000|2020-11-11 04:14:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605068060000|2020-11-11 04:14:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605068070000|2020-11-11 04:14:30|||||||||1
1605068080000|2020-11-11 04:14:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605068090000|2020-11-11 04:14:50|||||||||1
1605068100000|2020-11-11 04:15:00|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|3
1605068110000|2020-11-11 04:15:10|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605068130000|2020-11-11 04:15:30|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605068150000|2020-11-11 04:15:50|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605068170000|2020-11-11 04:16:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605068190000|2020-11-11 04:16:30|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|3
1605068200000|2020-11-11 04:16:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605068210000|2020-11-11 04:16:50|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605068240000|2020-11-11 04:17:20|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605068250000|2020-11-11 04:17:30|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605068270000|2020-11-11 04:17:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605068290000|2020-11-11 04:18:10|1734.6|1734.3|1734.5|1734.2|1734.6|1734.3|1734.5|1734.2|2
1605068300000|2020-11-11 04:18:20|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605068310000|2020-11-11 04:18:30|||||||||6
1605068320000|2020-11-11 04:18:40|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605068330000|2020-11-11 04:18:50|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605068340000|2020-11-11 04:19:00|1734.7|1734.4|1734.8|1734.5|1734.8|1734.5|1734.7|1734.4|3
1605068350000|2020-11-11 04:19:10|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|2
1605068360000|2020-11-11 04:19:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605068380000|2020-11-11 04:19:40|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605068400000|2020-11-11 04:20:00|||||||||1
1605068420000|2020-11-11 04:20:20|||||||||1
1605068440000|2020-11-11 04:20:40|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605068470000|2020-11-11 04:21:10|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605068500000|2020-11-11 04:21:40|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|2
1605068520000|2020-11-11 04:22:00|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|3
1605068530000|2020-11-11 04:22:10|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605068560000|2020-11-11 04:22:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605068570000|2020-11-11 04:22:50|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|2
1605068580000|2020-11-11 04:23:00|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|3
1605068600000|2020-11-11 04:23:20|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605068620000|2020-11-11 04:23:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605068630000|2020-11-11 04:23:50|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|3
1605068640000|2020-11-11 04:24:00|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605068650000|2020-11-11 04:24:10|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|2
1605068660000|2020-11-11 04:24:20|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.3|1733|2
1605068680000|2020-11-11 04:24:40|||||||||2
1605068700000|2020-11-11 04:25:00|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605068720000|2020-11-11 04:25:20|||||||||1
1605068740000|2020-11-11 04:25:40|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605068760000|2020-11-11 04:26:00|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605068780000|2020-11-11 04:26:20|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605068800000|2020-11-11 04:26:40|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|4
1605068830000|2020-11-11 04:27:10|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605068840000|2020-11-11 04:27:20|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605068870000|2020-11-11 04:27:50|||||||||1
1605068880000|2020-11-11 04:28:00|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605068890000|2020-11-11 04:28:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|3
1605068900000|2020-11-11 04:28:20|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605068930000|2020-11-11 04:28:50|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|3
1605068940000|2020-11-11 04:29:00|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605068950000|2020-11-11 04:29:10|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|2
1605068960000|2020-11-11 04:29:20|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733.1|1732.8|4
1605068970000|2020-11-11 04:29:30|1732.9|1732.6|1732.5|1732.2|1732.9|1732.6|1732.5|1732.2|6
1605068980000|2020-11-11 04:29:40|1732.7|1732.4|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|5
1605068990000|2020-11-11 04:29:50|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605069000000|2020-11-11 04:30:00|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.3|1732|2
1605069020000|2020-11-11 04:30:20|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|5
1605069030000|2020-11-11 04:30:30|1732.3|1732|1730.8|1730.5|1732.4|1732.1|1730.4|1730.1|85
1605069040000|2020-11-11 04:30:40|1730.7|1730.4|1730.8|1730.5|1730.8|1730.5|1730.7|1730.4|4
1605069050000|2020-11-11 04:30:50|1731.1|1730.8|1731.5|1731.2|1731.5|1731.2|1731.1|1730.8|6
1605069060000|2020-11-11 04:31:00|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605069070000|2020-11-11 04:31:10|||||||||1
1605069080000|2020-11-11 04:31:20|||||||||1
1605069090000|2020-11-11 04:31:30|1731|1730.7|1731.2|1730.9|1731.2|1730.9|1731|1730.7|4
1605069100000|2020-11-11 04:31:40|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.3|1731|4
1605069160000|2020-11-11 04:32:40|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1
1605069180000|2020-11-11 04:33:00|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1
1605069200000|2020-11-11 04:33:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605069210000|2020-11-11 04:33:30|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|2
1605069240000|2020-11-11 04:34:00|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|2
1605069260000|2020-11-11 04:34:20|||||||||1
1605069270000|2020-11-11 04:34:30|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|3
1605069290000|2020-11-11 04:34:50|||||||||1
1605069300000|2020-11-11 04:35:00|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|1
1605069320000|2020-11-11 04:35:20|||||||||1
1605069370000|2020-11-11 04:36:10|||||||||1
1605069420000|2020-11-11 04:37:00|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605069530000|2020-11-11 04:38:50|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605069560000|2020-11-11 04:39:20|1731.8|1731.5|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|2
1605069570000|2020-11-11 04:39:30|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|2
1605069600000|2020-11-11 04:40:00|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|10
1605069610000|2020-11-11 04:40:10|1731.5|1731.2|1731.2|1730.9|1731.5|1731.2|1731.2|1730.9|7
1605069650000|2020-11-11 04:40:50|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|5
1605069670000|2020-11-11 04:41:10|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|1
1605069780000|2020-11-11 04:43:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605069850000|2020-11-11 04:44:10|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.3|1732|13
1605069880000|2020-11-11 04:44:40|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605069900000|2020-11-11 04:45:00|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605069920000|2020-11-11 04:45:20|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605070040000|2020-11-11 04:47:20|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605070060000|2020-11-11 04:47:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605070110000|2020-11-11 04:48:30|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605070120000|2020-11-11 04:48:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605070130000|2020-11-11 04:48:50|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|2
1605070170000|2020-11-11 04:49:30|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605070230000|2020-11-11 04:50:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605070240000|2020-11-11 04:50:40|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|3
1605070250000|2020-11-11 04:50:50|||||||||1
1605070260000|2020-11-11 04:51:00|1732.5|1732.2|1732|1731.7|1732.5|1732.2|1732|1731.7|2
1605070330000|2020-11-11 04:52:10|1732.7|1732.4|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|2
1605070370000|2020-11-11 04:52:50|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605070390000|2020-11-11 04:53:10|||||||||1
1605070400000|2020-11-11 04:53:20|||||||||3
1605070420000|2020-11-11 04:53:40|1732.3|1732|1732.2|1731.9|1732.3|1732|1732.2|1731.9|2
1605070490000|2020-11-11 04:54:50|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605070500000|2020-11-11 04:55:00|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|3
1605070520000|2020-11-11 04:55:20|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|3
1605070530000|2020-11-11 04:55:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605070550000|2020-11-11 04:55:50|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|3
1605070570000|2020-11-11 04:56:10|1733|1732.7|1733.1|1732.8|1733.1|1732.8|1733|1732.7|6
1605070590000|2020-11-11 04:56:30|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605070610000|2020-11-11 04:56:50|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605070630000|2020-11-11 04:57:10|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|4
1605070660000|2020-11-11 04:57:40|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1
1605070770000|2020-11-11 04:59:30|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605070780000|2020-11-11 04:59:40|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.9|1732.6|2
1605070800000|2020-11-11 05:00:00|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605070820000|2020-11-11 05:00:20|1732.7|1732.4|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|2
1605070880000|2020-11-11 05:01:20|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605070910000|2020-11-11 05:01:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605070920000|2020-11-11 05:02:00|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|2
1605070990000|2020-11-11 05:03:10|||||||||1
1605071000000|2020-11-11 05:03:20|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605071030000|2020-11-11 05:03:50|1733.6|1733.3|1733.4|1733.1|1733.7|1733.4|1733.4|1733.1|3
1605071040000|2020-11-11 05:04:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605071050000|2020-11-11 05:04:10|||||||||1
1605071060000|2020-11-11 05:04:20|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605071080000|2020-11-11 05:04:40|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605071100000|2020-11-11 05:05:00|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|2
1605071110000|2020-11-11 05:05:10|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|7
1605071130000|2020-11-11 05:05:30|1733.5|1733.2|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|8
1605071180000|2020-11-11 05:06:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605071220000|2020-11-11 05:07:00|1733.2|1732.9|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|4
1605071260000|2020-11-11 05:07:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|2
1605071270000|2020-11-11 05:07:50|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605071330000|2020-11-11 05:08:50|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605071480000|2020-11-11 05:11:20|||||||||1
1605071500000|2020-11-11 05:11:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605071520000|2020-11-11 05:12:00|1732.6|1732.3|1732.1|1731.8|1732.6|1732.3|1732.1|1731.8|2
1605071530000|2020-11-11 05:12:10|1731.6|1731.3|1732|1731.7|1732|1731.7|1731.6|1731.3|3
1605071550000|2020-11-11 05:12:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605071580000|2020-11-11 05:13:00|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605071600000|2020-11-11 05:13:20|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1
1605071640000|2020-11-11 05:14:00|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605071680000|2020-11-11 05:14:40|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|2
1605071700000|2020-11-11 05:15:00|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605071710000|2020-11-11 05:15:10|||||||||1
1605071730000|2020-11-11 05:15:30|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605071750000|2020-11-11 05:15:50|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605071760000|2020-11-11 05:16:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605071770000|2020-11-11 05:16:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605071830000|2020-11-11 05:17:10|1734.7|1734.4|1734.5|1734.2|1734.7|1734.4|1734.5|1734.2|13
1605071840000|2020-11-11 05:17:20|||||||||1
1605071850000|2020-11-11 05:17:30|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605071880000|2020-11-11 05:18:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605071900000|2020-11-11 05:18:20|||||||||1
1605071940000|2020-11-11 05:19:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605071960000|2020-11-11 05:19:20|||||||||2
1605072020000|2020-11-11 05:20:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605072040000|2020-11-11 05:20:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605072120000|2020-11-11 05:22:00|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|2
1605072130000|2020-11-11 05:22:10|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605072150000|2020-11-11 05:22:30|||||||||1
1605072210000|2020-11-11 05:23:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605072280000|2020-11-11 05:24:40|1734.7|1734.4|1734.8|1734.5|1735|1734.7|1734.7|1734.4|15
1605072320000|2020-11-11 05:25:20|1734.7|1734.4|1734.5|1734.2|1734.7|1734.4|1734.5|1734.2|7
1605072340000|2020-11-11 05:25:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|7
1605072350000|2020-11-11 05:25:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|6
1605072360000|2020-11-11 05:26:00|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|7
1605072370000|2020-11-11 05:26:10|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|7
1605072380000|2020-11-11 05:26:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605072390000|2020-11-11 05:26:30|1734.5|1734.2|1734.7|1734.4|1734.7|1734.4|1734.5|1734.2|7
1605072400000|2020-11-11 05:26:40|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|5
1605072410000|2020-11-11 05:26:50|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1734|1733.7|3
1605072480000|2020-11-11 05:28:00|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605072530000|2020-11-11 05:28:50|||||||||1
1605072620000|2020-11-11 05:30:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605072630000|2020-11-11 05:30:30|||||||||2
1605072650000|2020-11-11 05:30:50|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|4
1605072660000|2020-11-11 05:31:00|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|3
1605072720000|2020-11-11 05:32:00|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|2
1605072770000|2020-11-11 05:32:50|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605072780000|2020-11-11 05:33:00|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605072790000|2020-11-11 05:33:10|1732.7|1732.4|1733|1732.7|1733|1732.7|1732.7|1732.4|6
1605072800000|2020-11-11 05:33:20|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605072810000|2020-11-11 05:33:30|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|2
1605072820000|2020-11-11 05:33:40|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|29
1605072830000|2020-11-11 05:33:50|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605072850000|2020-11-11 05:34:10|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605072860000|2020-11-11 05:34:20|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|3
1605072940000|2020-11-11 05:35:40|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605072990000|2020-11-11 05:36:30|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605073060000|2020-11-11 05:37:40|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605073070000|2020-11-11 05:37:50|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|2
1605073080000|2020-11-11 05:38:00|1731.6|1731.3|1731.1|1730.8|1731.6|1731.3|1731|1730.7|9
1605073090000|2020-11-11 05:38:10|1731.4|1731.1|1731.1|1730.8|1731.4|1731.1|1731.1|1730.8|7
1605073100000|2020-11-11 05:38:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|2
1605073130000|2020-11-11 05:38:50|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|3
1605073150000|2020-11-11 05:39:10|1731.1|1730.8|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|5
1605073160000|2020-11-11 05:39:20|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|2
1605073190000|2020-11-11 05:39:50|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|5
1605073200000|2020-11-11 05:40:00|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|9
1605073230000|2020-11-11 05:40:30|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|2
1605073280000|2020-11-11 05:41:20|||||||||1
1605073290000|2020-11-11 05:41:30|||||||||3
1605073340000|2020-11-11 05:42:20|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|4
1605073390000|2020-11-11 05:43:10|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605073400000|2020-11-11 05:43:20|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|5
1605073410000|2020-11-11 05:43:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605073420000|2020-11-11 05:43:40|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|2
1605073450000|2020-11-11 05:44:10|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|16
1605073480000|2020-11-11 05:44:40|||||||||1
1605073500000|2020-11-11 05:45:00|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|5
1605073520000|2020-11-11 05:45:20|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605073550000|2020-11-11 05:45:50|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605073570000|2020-11-11 05:46:10|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605073580000|2020-11-11 05:46:20|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|2
1605073620000|2020-11-11 05:47:00|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|2
1605073630000|2020-11-11 05:47:10|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605073640000|2020-11-11 05:47:20|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1733|1732.7|6
1605073650000|2020-11-11 05:47:30|||||||||1
1605073660000|2020-11-11 05:47:40|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605073680000|2020-11-11 05:48:00|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1733.2|1732.9|6
1605073700000|2020-11-11 05:48:20|1733.3|1733|1733|1732.7|1733.3|1733|1733|1732.7|2
1605073730000|2020-11-11 05:48:50|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|2
1605073750000|2020-11-11 05:49:10|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.6|1732.3|2
1605073800000|2020-11-11 05:50:00|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|2
1605073810000|2020-11-11 05:50:10|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605073830000|2020-11-11 05:50:30|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605073860000|2020-11-11 05:51:00|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605073880000|2020-11-11 05:51:20|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.3|1732|2
1605073900000|2020-11-11 05:51:40|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605073910000|2020-11-11 05:51:50|||||||||1
1605073920000|2020-11-11 05:52:00|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605073930000|2020-11-11 05:52:10|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605073970000|2020-11-11 05:52:50|1731.8|1731.5|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|2
1605073980000|2020-11-11 05:53:00|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1
1605074090000|2020-11-11 05:54:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|4
1605074100000|2020-11-11 05:55:00|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|3
1605074140000|2020-11-11 05:55:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605074150000|2020-11-11 05:55:50|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605074180000|2020-11-11 05:56:20|||||||||1
1605074190000|2020-11-11 05:56:30|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605074200000|2020-11-11 05:56:40|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605074210000|2020-11-11 05:56:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605074220000|2020-11-11 05:57:00|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605074250000|2020-11-11 05:57:30|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605074280000|2020-11-11 05:58:00|||||||||1
1605074360000|2020-11-11 05:59:20|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|2
1605074370000|2020-11-11 05:59:30|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605074390000|2020-11-11 05:59:50|1733.6|1733.3|1733.9|1733.6|1733.9|1733.6|1733.4|1733.1|3
1605074400000|2020-11-11 06:00:00|1734.1|1733.8|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|4
1605074410000|2020-11-11 06:00:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|6
1605074420000|2020-11-11 06:00:20|1734.1|1733.8|1734.3|1734|1734.3|1734|1734.1|1733.8|3
1605074430000|2020-11-11 06:00:30|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605074440000|2020-11-11 06:00:40|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|7
1605074450000|2020-11-11 06:00:50|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.8|1734.5|15
1605074470000|2020-11-11 06:01:10|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|4
1605074480000|2020-11-11 06:01:20|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|6
1605074500000|2020-11-11 06:01:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|4
1605074510000|2020-11-11 06:01:50|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605074520000|2020-11-11 06:02:00|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605074540000|2020-11-11 06:02:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|4
1605074550000|2020-11-11 06:02:30|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605074560000|2020-11-11 06:02:40|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|2
1605074580000|2020-11-11 06:03:00|||||||||1
1605074590000|2020-11-11 06:03:10|1734.8|1734.5|1735|1734.7|1735|1734.7|1734.8|1734.5|4
1605074600000|2020-11-11 06:03:20|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|2
1605074610000|2020-11-11 06:03:30|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605074620000|2020-11-11 06:03:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|6
1605074670000|2020-11-11 06:04:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|5
1605074720000|2020-11-11 06:05:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1
1605074730000|2020-11-11 06:05:30|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|4
1605074770000|2020-11-11 06:06:10|||||||||1
1605074780000|2020-11-11 06:06:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1
1605074840000|2020-11-11 06:07:20|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|2
1605074860000|2020-11-11 06:07:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605074900000|2020-11-11 06:08:20|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605074910000|2020-11-11 06:08:30|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.3|1735|4
1605074930000|2020-11-11 06:08:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|4
1605074960000|2020-11-11 06:09:20|||||||||1
1605074990000|2020-11-11 06:09:50|||||||||1
1605075000000|2020-11-11 06:10:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605075050000|2020-11-11 06:10:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605075060000|2020-11-11 06:11:00|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735.1|1734.8|4
1605075070000|2020-11-11 06:11:10|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605075080000|2020-11-11 06:11:20|||||||||1
1605075090000|2020-11-11 06:11:30|||||||||1
1605075110000|2020-11-11 06:11:50|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|7
1605075120000|2020-11-11 06:12:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|3
1605075140000|2020-11-11 06:12:20|1735.9|1735.6|1736.2|1735.9|1736.6|1736.3|1735.9|1735.6|16
1605075150000|2020-11-11 06:12:30|||||||||2
1605075170000|2020-11-11 06:12:50|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|2
1605075180000|2020-11-11 06:13:00|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605075190000|2020-11-11 06:13:10|1736.8|1736.5|1737|1736.7|1737|1736.7|1736.8|1736.5|8
1605075200000|2020-11-11 06:13:20|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605075210000|2020-11-11 06:13:30|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|5
1605075220000|2020-11-11 06:13:40|1736.9|1736.6|1736.8|1736.5|1737|1736.7|1736.8|1736.5|4
1605075270000|2020-11-11 06:14:30|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|6
1605075280000|2020-11-11 06:14:40|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|4
1605075300000|2020-11-11 06:15:00|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1737.3|1737|4
1605075310000|2020-11-11 06:15:10|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605075320000|2020-11-11 06:15:20|||||||||1
1605075340000|2020-11-11 06:15:40|||||||||1
1605075380000|2020-11-11 06:16:20|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1
1605075450000|2020-11-11 06:17:30|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605075530000|2020-11-11 06:18:50|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|4
1605075540000|2020-11-11 06:19:00|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.2|1736.9|3
1605075550000|2020-11-11 06:19:10|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605075560000|2020-11-11 06:19:20|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605075580000|2020-11-11 06:19:40|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|2
1605075630000|2020-11-11 06:20:30|||||||||1
1605075640000|2020-11-11 06:20:40|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|10
1605075660000|2020-11-11 06:21:00|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605075670000|2020-11-11 06:21:10|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605075680000|2020-11-11 06:21:20|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605075690000|2020-11-11 06:21:30|1737.2|1736.9|1736.7|1736.4|1737.2|1736.9|1736.7|1736.4|2
1605075710000|2020-11-11 06:21:50|||||||||1
1605075720000|2020-11-11 06:22:00|1736.8|1736.5|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|4
1605075740000|2020-11-11 06:22:20|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|1
1605075750000|2020-11-11 06:22:30|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605075760000|2020-11-11 06:22:40|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605075780000|2020-11-11 06:23:00|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|2
1605075800000|2020-11-11 06:23:20|||||||||1
1605075820000|2020-11-11 06:23:40|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605075830000|2020-11-11 06:23:50|||||||||2
1605075860000|2020-11-11 06:24:20|||||||||1
1605075880000|2020-11-11 06:24:40|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605075940000|2020-11-11 06:25:40|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1
1605075950000|2020-11-11 06:25:50|1737.4|1737.1|1737.8|1737.5|1738|1737.7|1737.4|1737.1|9
1605075980000|2020-11-11 06:26:20|||||||||1
1605075990000|2020-11-11 06:26:30|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|5
1605076000000|2020-11-11 06:26:40|1738.2|1737.9|1738.3|1738|1738.3|1738|1738.1|1737.8|5
1605076010000|2020-11-11 06:26:50|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1
1605076020000|2020-11-11 06:27:00|1738|1737.7|1738.4|1738.1|1738.4|1738.1|1738|1737.7|24
1605076030000|2020-11-11 06:27:10|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|3
1605076040000|2020-11-11 06:27:20|1738|1737.7|1737.7|1737.4|1738|1737.7|1737.7|1737.4|17
1605076050000|2020-11-11 06:27:30|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605076070000|2020-11-11 06:27:50|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605076080000|2020-11-11 06:28:00|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|5
1605076100000|2020-11-11 06:28:20|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605076120000|2020-11-11 06:28:40|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.2|1736.9|2
1605076130000|2020-11-11 06:28:50|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605076160000|2020-11-11 06:29:20|||||||||1
1605076170000|2020-11-11 06:29:30|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605076210000|2020-11-11 06:30:10|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1
1605076240000|2020-11-11 06:30:40|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1737.3|1737|2
1605076250000|2020-11-11 06:30:50|||||||||2
1605076260000|2020-11-11 06:31:00|1737.5|1737.2|1737.7|1737.4|1737.7|1737.4|1737.5|1737.2|8
1605076270000|2020-11-11 06:31:10|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1
1605076320000|2020-11-11 06:32:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1
1605076330000|2020-11-11 06:32:10|||||||||3
1605076350000|2020-11-11 06:32:30|1737.5|1737.2|1737.6|1737.3|1737.6|1737.3|1737.5|1737.2|6
1605076380000|2020-11-11 06:33:00|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|9
1605076450000|2020-11-11 06:34:10|1738.3|1738|1738.4|1738.1|1738.4|1738.1|1738.3|1738|2
1605076460000|2020-11-11 06:34:20|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|2
1605076480000|2020-11-11 06:34:40|||||||||4
1605076490000|2020-11-11 06:34:50|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1
1605076500000|2020-11-11 06:35:00|1738.8|1738.5|1738.6|1738.3|1738.8|1738.5|1738.6|1738.3|21
1605076510000|2020-11-11 06:35:10|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|2
1605076530000|2020-11-11 06:35:30|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|3
1605076540000|2020-11-11 06:35:40|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1
1605076550000|2020-11-11 06:35:50|1738.6|1738.3|1738.5|1738.2|1738.6|1738.3|1738.5|1738.2|3
1605076570000|2020-11-11 06:36:10|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1
1605076580000|2020-11-11 06:36:20|1739|1738.7|1738.8|1738.5|1739.1|1738.8|1738.8|1738.5|5
1605076600000|2020-11-11 06:36:40|1739|1738.7|1739|1738.7|1739|1738.7|1739|1738.7|1
1605076630000|2020-11-11 06:37:10|1739.3|1739|1739.6|1739.3|1739.6|1739.3|1739.3|1739|40
1605076650000|2020-11-11 06:37:30|1739.7|1739.4|1739.5|1739.2|1739.7|1739.4|1739.5|1739.2|6
1605076660000|2020-11-11 06:37:40|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1
1605076670000|2020-11-11 06:37:50|||||||||1
1605076680000|2020-11-11 06:38:00|1739.5|1739.2|1739.4|1739.1|1739.6|1739.3|1739.4|1739.1|3
1605076690000|2020-11-11 06:38:10|1739.5|1739.2|1739.7|1739.4|1739.9|1739.6|1739.5|1739.2|29
1605076700000|2020-11-11 06:38:20|1739.8|1739.5|1740|1739.7|1740|1739.7|1739.8|1739.5|20
1605076710000|2020-11-11 06:38:30|1740.1|1739.8|1740.3|1740|1740.4|1740.1|1740.1|1739.8|11
1605076730000|2020-11-11 06:38:50|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|5
1605076740000|2020-11-11 06:39:00|1740.2|1739.9|1740.4|1740.1|1740.4|1740.1|1740.2|1739.9|2
1605076750000|2020-11-11 06:39:10|1740.2|1739.9|1740.1|1739.8|1740.2|1739.9|1740.1|1739.8|2
1605076770000|2020-11-11 06:39:30|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1
1605076780000|2020-11-11 06:39:40|1740.3|1740|1740.4|1740.1|1740.4|1740.1|1740.3|1740|6
1605076790000|2020-11-11 06:39:50|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|2
1605076800000|2020-11-11 06:40:00|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|2
1605076820000|2020-11-11 06:40:20|1740.2|1739.9|1740.3|1740|1740.6|1740.3|1740.2|1739.9|33
1605076830000|2020-11-11 06:40:30|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1
1605076850000|2020-11-11 06:40:50|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1
1605076870000|2020-11-11 06:41:10|1740.2|1739.9|1740.3|1740|1740.3|1740|1740.2|1739.9|3
1605076900000|2020-11-11 06:41:40|1740.6|1740.3|1740.7|1740.4|1740.7|1740.4|1740.6|1740.3|2
1605076940000|2020-11-11 06:42:20|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|3
1605076950000|2020-11-11 06:42:30|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.8|1740.5|4
1605076960000|2020-11-11 06:42:40|1741|1740.7|1741.1|1740.8|1741.1|1740.8|1741|1740.7|2
1605076980000|2020-11-11 06:43:00|1741.4|1741.1|1741.3|1741|1741.4|1741.1|1741.3|1741|14
1605076990000|2020-11-11 06:43:10|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.4|1741.1|5
1605077000000|2020-11-11 06:43:20|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1
1605077020000|2020-11-11 06:43:40|1741.3|1741|1741.3|1741|1741.3|1741|1741.3|1741|1
1605077040000|2020-11-11 06:44:00|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|1
1605077070000|2020-11-11 06:44:30|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1
1605077150000|2020-11-11 06:45:50|||||||||2
1605077210000|2020-11-11 06:46:50|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1
1605077240000|2020-11-11 06:47:20|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|21
1605077260000|2020-11-11 06:47:40|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|2
1605077290000|2020-11-11 06:48:10|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1
1605077300000|2020-11-11 06:48:20|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1
1605077310000|2020-11-11 06:48:30|||||||||1
1605077320000|2020-11-11 06:48:40|1740.6|1740.3|1740.5|1740.2|1740.6|1740.3|1740.5|1740.2|4
1605077330000|2020-11-11 06:48:50|1740.8|1740.5|1740.7|1740.4|1740.8|1740.5|1740.7|1740.4|2
1605077340000|2020-11-11 06:49:00|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1
1605077350000|2020-11-11 06:49:10|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.8|1740.5|3
1605077360000|2020-11-11 06:49:20|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|2
1605077380000|2020-11-11 06:49:40|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|2
1605077390000|2020-11-11 06:49:50|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1
1605077410000|2020-11-11 06:50:10|||||||||1
1605077450000|2020-11-11 06:50:50|1740.3|1740|1740.5|1740.2|1740.5|1740.2|1740.3|1740|3
1605077470000|2020-11-11 06:51:10|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|4
1605077480000|2020-11-11 06:51:20|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1
1605077490000|2020-11-11 06:51:30|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1
1605077590000|2020-11-11 06:53:10|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1
1605077630000|2020-11-11 06:53:50|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1
1605077640000|2020-11-11 06:54:00|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|2
1605077670000|2020-11-11 06:54:30|1739.4|1739.1|1739.1|1738.8|1739.4|1739.1|1739.1|1738.8|3
1605077680000|2020-11-11 06:54:40|1739|1738.7|1739|1738.7|1739|1738.7|1739|1738.7|1
1605077700000|2020-11-11 06:55:00|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1
1605077740000|2020-11-11 06:55:40|1739.3|1739|1739.4|1739.1|1739.4|1739.1|1739.3|1739|3
1605077760000|2020-11-11 06:56:00|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|1
1605077800000|2020-11-11 06:56:40|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1
1605077840000|2020-11-11 06:57:20|1739.7|1739.4|1739.5|1739.2|1739.7|1739.4|1739.5|1739.2|4
1605077870000|2020-11-11 06:57:50|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1
1605077950000|2020-11-11 06:59:10|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1
1605077960000|2020-11-11 06:59:20|1738.1|1737.8|1738.5|1738.2|1738.5|1738.2|1738.1|1737.8|10
1605077970000|2020-11-11 06:59:30|1738.4|1738.1|1738.6|1738.3|1738.6|1738.3|1738.4|1738.1|6
1605078000000|2020-11-11 07:00:00|1738.7|1738.4|1738.8|1738.5|1738.8|1738.5|1738.5|1738.2|19
1605078010000|2020-11-11 07:00:10|1739.2|1738.9|1739.4|1739.1|1739.4|1739.1|1739.1|1738.8|8
1605078020000|2020-11-11 07:00:20|1739.6|1739.3|1739.8|1739.5|1739.8|1739.5|1739.6|1739.3|2
1605078030000|2020-11-11 07:00:30|1740.3|1740|1740.3|1740|1740.3|1740|1740.3|1740|1
1605078040000|2020-11-11 07:00:40|1740.4|1740.1|1740.5|1740.2|1740.5|1740.2|1740.4|1740.1|12
1605078060000|2020-11-11 07:01:00|1740|1739.7|1740.7|1740.4|1740.7|1740.4|1740|1739.7|8
1605078070000|2020-11-11 07:01:10|1740.8|1740.5|1741.2|1740.9|1741.3|1741|1740.8|1740.5|18
1605078080000|2020-11-11 07:01:20|1741.4|1741.1|1741.3|1741|1741.5|1741.2|1741.3|1741|22
1605078090000|2020-11-11 07:01:30|||||||||3
1605078100000|2020-11-11 07:01:40|||||||||1
1605078130000|2020-11-11 07:02:10|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|2
1605078170000|2020-11-11 07:02:50|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|2
1605078180000|2020-11-11 07:03:00|1740.6|1740.3|1740.9|1740.6|1740.9|1740.6|1740.6|1740.3|6
1605078190000|2020-11-11 07:03:10|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|2
1605078200000|2020-11-11 07:03:20|1741.4|1741.1|1741.5|1741.2|1741.5|1741.2|1741.4|1741.1|2
1605078220000|2020-11-11 07:03:40|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|2
1605078230000|2020-11-11 07:03:50|1741.6|1741.3|1741.6|1741.3|1741.7|1741.4|1741.6|1741.3|25
1605078250000|2020-11-11 07:04:10|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|1
1605078260000|2020-11-11 07:04:20|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1
1605078270000|2020-11-11 07:04:30|1741.5|1741.2|1741.5|1741.2|1741.5|1741.2|1741.5|1741.2|2
1605078280000|2020-11-11 07:04:40|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|3
1605078290000|2020-11-11 07:04:50|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|2
1605078300000|2020-11-11 07:05:00|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|2
1605078310000|2020-11-11 07:05:10|1741.9|1741.6|1742.1|1741.8|1742.1|1741.8|1741.9|1741.6|3
1605078340000|2020-11-11 07:05:40|1741.8|1741.5|1741.7|1741.4|1741.8|1741.5|1741.7|1741.4|4
1605078350000|2020-11-11 07:05:50|1741.5|1741.2|1741.6|1741.3|1741.6|1741.3|1741.5|1741.2|3
1605078360000|2020-11-11 07:06:00|1741.9|1741.6|1742.5|1742.2|1742.5|1742.2|1741.9|1741.6|15
1605078370000|2020-11-11 07:06:10|1742.3|1742|1742.6|1742.3|1742.9|1742.6|1742.3|1742|13
1605078380000|2020-11-11 07:06:20|1742.9|1742.6|1742.6|1742.3|1743.1|1742.8|1742.6|1742.3|25
1605078390000|2020-11-11 07:06:30|1742.5|1742.2|1743.1|1742.8|1743.1|1742.8|1742.5|1742.2|19
1605078400000|2020-11-11 07:06:40|1742.8|1742.5|1743.1|1742.8|1743.1|1742.8|1742.8|1742.5|10
1605078410000|2020-11-11 07:06:50|1743.3|1743|1743.4|1743.1|1743.4|1743.1|1743.3|1743|59
1605078420000|2020-11-11 07:07:00|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605078430000|2020-11-11 07:07:10|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1743|1742.7|23
1605078440000|2020-11-11 07:07:20|1743.2|1742.9|1743.7|1743.4|1743.7|1743.4|1743.2|1742.9|14
1605078450000|2020-11-11 07:07:30|1743.8|1743.5|1744.3|1744|1744.4|1744.1|1743.8|1743.5|8
1605078460000|2020-11-11 07:07:40|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1
1605078470000|2020-11-11 07:07:50|1744.2|1743.9|1744.2|1743.9|1744.3|1744|1744.2|1743.9|7
1605078480000|2020-11-11 07:08:00|1744.3|1744|1743.9|1743.6|1744.3|1744|1743.9|1743.6|3
1605078490000|2020-11-11 07:08:10|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|3
1605078510000|2020-11-11 07:08:30|1744|1743.7|1745.5|1745.2|1745.5|1745.2|1744|1743.7|50
1605078520000|2020-11-11 07:08:40|1745.8|1745.5|1746.3|1746|1746.3|1746|1745.8|1745.5|16
1605078530000|2020-11-11 07:08:50|1746|1745.7|1745.8|1745.5|1746|1745.7|1745.8|1745.5|3
1605078540000|2020-11-11 07:09:00|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.1|1744.8|3
1605078550000|2020-11-11 07:09:10|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|2
1605078560000|2020-11-11 07:09:20|1745.2|1744.9|1744.7|1744.4|1745.2|1744.9|1744.7|1744.4|5
1605078570000|2020-11-11 07:09:30|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|2
1605078580000|2020-11-11 07:09:40|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|2
1605078600000|2020-11-11 07:10:00|1745.3|1745|1745.1|1744.8|1745.3|1745|1745.1|1744.8|6
1605078620000|2020-11-11 07:10:20|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|4
1605078630000|2020-11-11 07:10:30|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|2
1605078660000|2020-11-11 07:11:00|1745.1|1744.8|1745.4|1745.1|1745.4|1745.1|1745.1|1744.8|2
1605078670000|2020-11-11 07:11:10|1745.5|1745.2|1745.3|1745|1745.5|1745.2|1745.3|1745|5
1605078680000|2020-11-11 07:11:20|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|3
1605078690000|2020-11-11 07:11:30|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|3
1605078700000|2020-11-11 07:11:40|1745.1|1744.8|1745.4|1745.1|1745.4|1745.1|1745.1|1744.8|28
1605078710000|2020-11-11 07:11:50|1745.6|1745.3|1745.3|1745|1745.6|1745.3|1745.3|1745|4
1605078720000|2020-11-11 07:12:00|1745.4|1745.1|1745.6|1745.3|1745.9|1745.6|1745.4|1745.1|4
1605078730000|2020-11-11 07:12:10|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|3
1605078740000|2020-11-11 07:12:20|1745.6|1745.3|1745.4|1745.1|1745.6|1745.3|1745.4|1745.1|3
1605078770000|2020-11-11 07:12:50|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1
1605078790000|2020-11-11 07:13:10|1745.4|1745.1|1745|1744.7|1745.4|1745.1|1745|1744.7|3
1605078800000|2020-11-11 07:13:20|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1
1605078810000|2020-11-11 07:13:30|1745.3|1745|1744.9|1744.6|1745.3|1745|1744.9|1744.6|10
1605078820000|2020-11-11 07:13:40|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1
1605078830000|2020-11-11 07:13:50|||||||||1
1605078850000|2020-11-11 07:14:10|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|4
1605078860000|2020-11-11 07:14:20|1744.7|1744.4|1745|1744.7|1745|1744.7|1744.7|1744.4|4
1605078890000|2020-11-11 07:14:50|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605078900000|2020-11-11 07:15:00|1744.5|1744.2|1744.7|1744.4|1744.7|1744.4|1744.5|1744.2|3
1605078910000|2020-11-11 07:15:10|1744.8|1744.5|1744.9|1744.6|1745|1744.7|1744.8|1744.5|3
1605078920000|2020-11-11 07:15:20|||||||||1
1605078940000|2020-11-11 07:15:40|1745.1|1744.8|1744.9|1744.6|1745.2|1744.9|1744.9|1744.6|4
1605078960000|2020-11-11 07:16:00|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.3|1744|3
1605078970000|2020-11-11 07:16:10|1744.2|1743.9|1744.5|1744.2|1744.5|1744.2|1744.2|1743.9|2
1605078990000|2020-11-11 07:16:30|1744.8|1744.5|1745|1744.7|1745|1744.7|1744.8|1744.5|3
1605079000000|2020-11-11 07:16:40|1744.8|1744.5|1744.9|1744.6|1744.9|1744.6|1744.7|1744.4|5
1605079030000|2020-11-11 07:17:10|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|2
1605079070000|2020-11-11 07:17:50|1744.1|1743.8|1743.8|1743.5|1744.1|1743.8|1743.8|1743.5|14
1605079080000|2020-11-11 07:18:00|1743.7|1743.4|1743.9|1743.6|1743.9|1743.6|1743.7|1743.4|2
1605079090000|2020-11-11 07:18:10|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605079100000|2020-11-11 07:18:20|||||||||1
1605079130000|2020-11-11 07:18:50|1743.6|1743.3|1743.5|1743.2|1743.6|1743.3|1743.5|1743.2|4
1605079140000|2020-11-11 07:19:00|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1
1605079150000|2020-11-11 07:19:10|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1
1605079160000|2020-11-11 07:19:20|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|4
1605079170000|2020-11-11 07:19:30|1743.1|1742.8|1743.3|1743|1743.3|1743|1743.1|1742.8|2
1605079180000|2020-11-11 07:19:40|1743.2|1742.9|1743.3|1743|1743.4|1743.1|1743.2|1742.9|9
1605079200000|2020-11-11 07:20:00|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605079220000|2020-11-11 07:20:20|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|4
1605079240000|2020-11-11 07:20:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|2
1605079270000|2020-11-11 07:21:10|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|19
1605079290000|2020-11-11 07:21:30|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|20
1605079310000|2020-11-11 07:21:50|1745|1744.7|1745|1744.7|1745|1744.7|1744.9|1744.6|3
1605079320000|2020-11-11 07:22:00|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605079330000|2020-11-11 07:22:10|1744.9|1744.6|1745.3|1745|1745.3|1745|1744.9|1744.6|25
1605079340000|2020-11-11 07:22:20|1745.6|1745.3|1745.6|1745.3|1745.7|1745.4|1745.5|1745.2|11
1605079350000|2020-11-11 07:22:30|1745.5|1745.2|1745.6|1745.3|1745.6|1745.3|1745.5|1745.2|3
1605079360000|2020-11-11 07:22:40|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.6|1745.3|6
1605079370000|2020-11-11 07:22:50|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|3
1605079380000|2020-11-11 07:23:00|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1
1605079390000|2020-11-11 07:23:10|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|2
1605079400000|2020-11-11 07:23:20|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|2
1605079420000|2020-11-11 07:23:40|||||||||2
1605079430000|2020-11-11 07:23:50|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|3
1605079440000|2020-11-11 07:24:00|1745.4|1745.1|1745.8|1745.5|1745.8|1745.5|1745.4|1745.1|10
1605079450000|2020-11-11 07:24:10|1745.9|1745.6|1745.8|1745.5|1745.9|1745.6|1745.8|1745.5|2
1605079470000|2020-11-11 07:24:30|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1
1605079480000|2020-11-11 07:24:40|1744.5|1744.2|1744.6|1744.3|1744.8|1744.5|1744.5|1744.2|6
1605079490000|2020-11-11 07:24:50|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605079500000|2020-11-11 07:25:00|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|3
1605079530000|2020-11-11 07:25:30|1744.8|1744.5|1744.6|1744.3|1744.8|1744.5|1744.6|1744.3|4
1605079540000|2020-11-11 07:25:40|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605079550000|2020-11-11 07:25:50|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605079580000|2020-11-11 07:26:20|1744.1|1743.8|1744.4|1744.1|1744.4|1744.1|1744.1|1743.8|3
1605079590000|2020-11-11 07:26:30|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|4
1605079600000|2020-11-11 07:26:40|||||||||2
1605079650000|2020-11-11 07:27:30|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.3|1743|5
1605079660000|2020-11-11 07:27:40|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.6|1743.3|5
1605079680000|2020-11-11 07:28:00|1744|1743.7|1743.9|1743.6|1744|1743.7|1743.9|1743.6|12
1605079690000|2020-11-11 07:28:10|1744|1743.7|1744.2|1743.9|1744.2|1743.9|1744|1743.7|8
1605079700000|2020-11-11 07:28:20|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605079740000|2020-11-11 07:29:00|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|5
1605079750000|2020-11-11 07:29:10|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|5
1605079760000|2020-11-11 07:29:20|1744.6|1744.3|1744.5|1744.2|1744.6|1744.3|1744.5|1744.2|2
1605079770000|2020-11-11 07:29:30|||||||||1
1605079790000|2020-11-11 07:29:50|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|3
1605079800000|2020-11-11 07:30:00|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|3
1605079810000|2020-11-11 07:30:10|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1745|1744.7|5
1605079820000|2020-11-11 07:30:20|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605079830000|2020-11-11 07:30:30|1744.8|1744.5|1744.9|1744.6|1744.9|1744.6|1744.8|1744.5|3
1605079840000|2020-11-11 07:30:40|||||||||2
1605079850000|2020-11-11 07:30:50|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605079860000|2020-11-11 07:31:00|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605079870000|2020-11-11 07:31:10|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|2
1605079880000|2020-11-11 07:31:20|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|3
1605079890000|2020-11-11 07:31:30|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|2
1605079900000|2020-11-11 07:31:40|1744.2|1743.9|1744.5|1744.2|1744.6|1744.3|1744.2|1743.9|13
1605079910000|2020-11-11 07:31:50|1744|1743.7|1743.6|1743.3|1744|1743.7|1743.6|1743.3|7
1605079920000|2020-11-11 07:32:00|1744|1743.7|1744|1743.7|1744|1743.7|1744|1743.7|1
1605079940000|2020-11-11 07:32:20|1743.7|1743.4|1743.3|1743|1743.7|1743.4|1743.3|1743|8
1605079950000|2020-11-11 07:32:30|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|8
1605079960000|2020-11-11 07:32:40|1743.6|1743.3|1743.8|1743.5|1743.8|1743.5|1743.6|1743.3|5
1605079970000|2020-11-11 07:32:50|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.6|1743.3|4
1605079980000|2020-11-11 07:33:00|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1
1605079990000|2020-11-11 07:33:10|1743.2|1742.9|1743.1|1742.8|1743.2|1742.9|1743|1742.7|15
1605080010000|2020-11-11 07:33:30|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.6|1743.3|3
1605080020000|2020-11-11 07:33:40|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1
1605080030000|2020-11-11 07:33:50|1744.2|1743.9|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|47
1605080050000|2020-11-11 07:34:10|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.2|1743.9|5
1605080070000|2020-11-11 07:34:30|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|2
1605080080000|2020-11-11 07:34:40|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|4
1605080090000|2020-11-11 07:34:50|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605080120000|2020-11-11 07:35:20|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|2
1605080140000|2020-11-11 07:35:40|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|1
1605080150000|2020-11-11 07:35:50|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605080160000|2020-11-11 07:36:00|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605080170000|2020-11-11 07:36:10|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605080180000|2020-11-11 07:36:20|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|2
1605080190000|2020-11-11 07:36:30|1744.2|1743.9|1744.7|1744.4|1744.7|1744.4|1744.2|1743.9|39
1605080200000|2020-11-11 07:36:40|1744.6|1744.3|1744.8|1744.5|1744.8|1744.5|1744.6|1744.3|38
1605080210000|2020-11-11 07:36:50|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|98
1605080220000|2020-11-11 07:37:00|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|7
1605080240000|2020-11-11 07:37:20|1744.8|1744.5|1745.5|1745.2|1745.5|1745.2|1744.8|1744.5|9
1605080250000|2020-11-11 07:37:30|1745.7|1745.4|1746|1745.7|1746|1745.7|1745.7|1745.4|5
1605080260000|2020-11-11 07:37:40|1745.8|1745.5|1746.2|1745.9|1746.3|1746|1745.8|1745.5|31
1605080270000|2020-11-11 07:37:50|1746.4|1746.1|1746.2|1745.9|1746.4|1746.1|1746.2|1745.9|6
1605080280000|2020-11-11 07:38:00|1746.3|1746|1746.4|1746.1|1746.4|1746.1|1746.3|1746|7
1605080290000|2020-11-11 07:38:10|1746.3|1746|1746|1745.7|1746.3|1746|1745.9|1745.6|12
1605080300000|2020-11-11 07:38:20|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1
1605080310000|2020-11-11 07:38:30|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1
1605080320000|2020-11-11 07:38:40|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1
1605080330000|2020-11-11 07:38:50|1745.3|1745|1745.5|1745.2|1745.5|1745.2|1745.3|1745|11
1605080340000|2020-11-11 07:39:00|1745.2|1744.9|1745.1|1744.8|1745.2|1744.9|1745.1|1744.8|2
1605080350000|2020-11-11 07:39:10|1745|1744.7|1745.5|1745.2|1745.5|1745.2|1744.7|1744.4|44
1605080360000|2020-11-11 07:39:20|1745.6|1745.3|1745.8|1745.5|1745.8|1745.5|1745.5|1745.2|39
1605080370000|2020-11-11 07:39:30|1745.9|1745.6|1745.5|1745.2|1745.9|1745.6|1745.4|1745.1|20
1605080380000|2020-11-11 07:39:40|1745.3|1745|1744.8|1744.5|1745.3|1745|1744.6|1744.3|19
1605080390000|2020-11-11 07:39:50|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|12
1605080400000|2020-11-11 07:40:00|1744.3|1744|1743.6|1743.3|1744.6|1744.3|1743.6|1743.3|22
1605080410000|2020-11-11 07:40:10|1743.4|1743.1|1744.1|1743.8|1744.1|1743.8|1743.4|1743.1|11
1605080420000|2020-11-11 07:40:20|1744.5|1744.2|1744.9|1744.6|1745|1744.7|1744.5|1744.2|70
1605080430000|2020-11-11 07:40:30|1744.5|1744.2|1744.1|1743.8|1744.5|1744.2|1744.1|1743.8|10
1605080440000|2020-11-11 07:40:40|1744.2|1743.9|1744.6|1744.3|1744.6|1744.3|1744.2|1743.9|13
1605080460000|2020-11-11 07:41:00|1744.1|1743.8|1744|1743.7|1744.2|1743.9|1744|1743.7|5
1605080470000|2020-11-11 07:41:10|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1
1605080480000|2020-11-11 07:41:20|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|6
1605080490000|2020-11-11 07:41:30|1743.6|1743.3|1743.3|1743|1743.6|1743.3|1743.3|1743|8
1605080500000|2020-11-11 07:41:40|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|45
1605080510000|2020-11-11 07:41:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|4
1605080520000|2020-11-11 07:42:00|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.3|1743|3
1605080530000|2020-11-11 07:42:10|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|5
1605080540000|2020-11-11 07:42:20|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|3
1605080550000|2020-11-11 07:42:30|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.4|1742.1|16
1605080560000|2020-11-11 07:42:40|1742.5|1742.2|1742.8|1742.5|1742.8|1742.5|1742.5|1742.2|4
1605080570000|2020-11-11 07:42:50|1743|1742.7|1743.1|1742.8|1743.1|1742.8|1742.7|1742.4|42
1605080580000|2020-11-11 07:43:00|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|5
1605080590000|2020-11-11 07:43:10|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605080600000|2020-11-11 07:43:20|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605080610000|2020-11-11 07:43:30|1743.6|1743.3|1743.7|1743.4|1743.8|1743.5|1743.6|1743.3|3
1605080620000|2020-11-11 07:43:40|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|5
1605080630000|2020-11-11 07:43:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605080650000|2020-11-11 07:44:10|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1
1605080660000|2020-11-11 07:44:20|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|8
1605080670000|2020-11-11 07:44:30|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605080680000|2020-11-11 07:44:40|1742.9|1742.6|1743.1|1742.8|1743.1|1742.8|1742.9|1742.6|3
1605080690000|2020-11-11 07:44:50|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|2
1605080700000|2020-11-11 07:45:00|1742.6|1742.3|1742.7|1742.4|1742.7|1742.4|1742.6|1742.3|2
1605080710000|2020-11-11 07:45:10|1743|1742.7|1742.8|1742.5|1743|1742.7|1742.8|1742.5|5
1605080720000|2020-11-11 07:45:20|1743.2|1742.9|1742.9|1742.6|1743.2|1742.9|1742.9|1742.6|6
1605080730000|2020-11-11 07:45:30|1742.5|1742.2|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|29
1605080740000|2020-11-11 07:45:40|1743|1742.7|1742.9|1742.6|1743|1742.7|1742.8|1742.5|4
1605080750000|2020-11-11 07:45:50|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|2
1605080760000|2020-11-11 07:46:00|1742.5|1742.2|1743.5|1743.2|1743.6|1743.3|1742.4|1742.1|93
1605080770000|2020-11-11 07:46:10|1743.4|1743.1|1743.3|1743|1743.5|1743.2|1743|1742.7|57
1605080780000|2020-11-11 07:46:20|1743.1|1742.8|1742.4|1742.1|1743.2|1742.9|1742.4|1742.1|24
1605080790000|2020-11-11 07:46:30|1742.2|1741.9|1742.4|1742.1|1742.4|1742.1|1741.8|1741.5|11
1605080800000|2020-11-11 07:46:40|1742.6|1742.3|1742.9|1742.6|1743.1|1742.8|1742.6|1742.3|9
1605080810000|2020-11-11 07:46:50|1742.8|1742.5|1742.9|1742.6|1743|1742.7|1742.8|1742.5|5
1605080820000|2020-11-11 07:47:00|1743|1742.7|1742.7|1742.4|1743|1742.7|1742.7|1742.4|2
1605080830000|2020-11-11 07:47:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|11
1605080840000|2020-11-11 07:47:20|1743.3|1743|1743.6|1743.3|1743.6|1743.3|1743.3|1743|5
1605080850000|2020-11-11 07:47:30|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|2
1605080860000|2020-11-11 07:47:40|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605080870000|2020-11-11 07:47:50|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605080880000|2020-11-11 07:48:00|1743|1742.7|1742.8|1742.5|1743|1742.7|1742.8|1742.5|5
1605080900000|2020-11-11 07:48:20|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605080910000|2020-11-11 07:48:30|1742.6|1742.3|1742.5|1742.2|1742.6|1742.3|1742.5|1742.2|2
1605080920000|2020-11-11 07:48:40|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1
1605080930000|2020-11-11 07:48:50|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1
1605080940000|2020-11-11 07:49:00|1742.7|1742.4|1742.6|1742.3|1742.7|1742.4|1742.6|1742.3|7
1605080950000|2020-11-11 07:49:10|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|11
1605080960000|2020-11-11 07:49:20|||||||||1
1605080970000|2020-11-11 07:49:30|1741.8|1741.5|1742.1|1741.8|1742.1|1741.8|1741.8|1741.5|7
1605080980000|2020-11-11 07:49:40|1742.2|1741.9|1742|1741.7|1742.4|1742.1|1742|1741.7|6
1605080990000|2020-11-11 07:49:50|1741.7|1741.4|1741.6|1741.3|1741.7|1741.4|1741.5|1741.2|10
1605081000000|2020-11-11 07:50:00|1741.7|1741.4|1742.1|1741.8|1742.1|1741.8|1741.7|1741.4|7
1605081010000|2020-11-11 07:50:10|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|7
1605081020000|2020-11-11 07:50:20|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1
1605081030000|2020-11-11 07:50:30|1742|1741.7|1742|1741.7|1742|1741.7|1742|1741.7|5
1605081040000|2020-11-11 07:50:40|1742.1|1741.8|1742.5|1742.2|1742.5|1742.2|1742.1|1741.8|3
1605081050000|2020-11-11 07:50:50|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1
1605081060000|2020-11-11 07:51:00|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|2
1605081080000|2020-11-11 07:51:20|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|2
1605081090000|2020-11-11 07:51:30|1742.1|1741.8|1742.3|1742|1742.3|1742|1742.1|1741.8|2
1605081110000|2020-11-11 07:51:50|1742.4|1742.1|1742.3|1742|1742.5|1742.2|1742.3|1742|10
1605081120000|2020-11-11 07:52:00|1742.1|1741.8|1742.7|1742.4|1742.7|1742.4|1742.1|1741.8|11
1605081130000|2020-11-11 07:52:10|||||||||1
1605081150000|2020-11-11 07:52:30|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|10
1605081160000|2020-11-11 07:52:40|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|2
1605081170000|2020-11-11 07:52:50|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|2
1605081180000|2020-11-11 07:53:00|||||||||1
1605081190000|2020-11-11 07:53:10|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|4
1605081210000|2020-11-11 07:53:30|1742.5|1742.2|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|7
1605081220000|2020-11-11 07:53:40|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|2
1605081230000|2020-11-11 07:53:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605081240000|2020-11-11 07:54:00|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|5
1605081250000|2020-11-11 07:54:10|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.1|1742.8|6
1605081260000|2020-11-11 07:54:20|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.2|1742.9|15
1605081270000|2020-11-11 07:54:30|1743|1742.7|1743|1742.7|1743.1|1742.8|1743|1742.7|7
1605081280000|2020-11-11 07:54:40|1742.9|1742.6|1743.1|1742.8|1743.1|1742.8|1742.9|1742.6|10
1605081290000|2020-11-11 07:54:50|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|2
1605081300000|2020-11-11 07:55:00|1742.9|1742.6|1743|1742.7|1743.1|1742.8|1742.7|1742.4|4
1605081320000|2020-11-11 07:55:20|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.2|1742.9|2
1605081330000|2020-11-11 07:55:30|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605081340000|2020-11-11 07:55:40|1742.7|1742.4|1742.5|1742.2|1742.7|1742.4|1742.4|1742.1|5
1605081350000|2020-11-11 07:55:50|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|2
1605081360000|2020-11-11 07:56:00|1742.2|1741.9|1742.1|1741.8|1742.2|1741.9|1742.1|1741.8|4
1605081370000|2020-11-11 07:56:10|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.9|1741.6|8
1605081380000|2020-11-11 07:56:20|1742.3|1742|1742.4|1742.1|1742.4|1742.1|1742.3|1742|2
1605081390000|2020-11-11 07:56:30|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1
1605081400000|2020-11-11 07:56:40|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1
1605081420000|2020-11-11 07:57:00|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1742.4|1742.1|2
1605081430000|2020-11-11 07:57:10|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1
1605081450000|2020-11-11 07:57:30|1742.6|1742.3|1742.3|1742|1742.6|1742.3|1742.3|1742|5
1605081470000|2020-11-11 07:57:50|||||||||1
1605081480000|2020-11-11 07:58:00|||||||||1
1605081490000|2020-11-11 07:58:10|1742.4|1742.1|1742.4|1742.1|1742.7|1742.4|1742.4|1742.1|4
1605081510000|2020-11-11 07:58:30|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.9|1741.6|4
1605081520000|2020-11-11 07:58:40|1742|1741.7|1742.2|1741.9|1742.2|1741.9|1741.8|1741.5|8
1605081530000|2020-11-11 07:58:50|1742.3|1742|1742.3|1742|1742.3|1742|1742.3|1742|1
1605081540000|2020-11-11 07:59:00|1742|1741.7|1742|1741.7|1742|1741.7|1742|1741.7|7
1605081570000|2020-11-11 07:59:30|1742.3|1742|1742.3|1742|1742.3|1742|1742.3|1742|5
1605081580000|2020-11-11 07:59:40|1742.5|1742.2|1742|1741.7|1742.5|1742.2|1742|1741.7|3
1605081590000|2020-11-11 07:59:50|1741.7|1741.4|1741.3|1741|1741.7|1741.4|1741.3|1741|2
1605081600000|2020-11-11 08:00:00|1741|1740.7|1742.9|1742.6|1742.9|1742.6|1741|1740.7|15
1605081610000|2020-11-11 08:00:10|1743.1|1742.8|1742.5|1742.2|1743.1|1742.8|1742.5|1742.2|6
1605081620000|2020-11-11 08:00:20|1742.3|1742|1742.6|1742.3|1742.6|1742.3|1741.9|1741.6|8
1605081630000|2020-11-11 08:00:30|1743.1|1742.8|1742.4|1742.1|1743.1|1742.8|1742.4|1742.1|2
1605081640000|2020-11-11 08:00:40|1742.6|1742.3|1742.5|1742.2|1742.6|1742.3|1742.5|1742.2|3
1605081650000|2020-11-11 08:00:50|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1
1605081660000|2020-11-11 08:01:00|1742.6|1742.3|1742.7|1742.4|1743.1|1742.8|1742.6|1742.3|4
1605081670000|2020-11-11 08:01:10|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605081680000|2020-11-11 08:01:20|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|3
1605081690000|2020-11-11 08:01:30|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605081700000|2020-11-11 08:01:40|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|3
1605081710000|2020-11-11 08:01:50|1742.6|1742.3|1742.5|1742.2|1742.8|1742.5|1742.5|1742.2|5
1605081720000|2020-11-11 08:02:00|1742.3|1742|1742.4|1742.1|1742.4|1742.1|1742.3|1742|3
1605081730000|2020-11-11 08:02:10|1742.7|1742.4|1742.8|1742.5|1742.8|1742.5|1742.7|1742.4|6
1605081740000|2020-11-11 08:02:20|1743|1742.7|1742.5|1742.2|1743.1|1742.8|1742.5|1742.2|8
1605081750000|2020-11-11 08:02:30|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|2
1605081760000|2020-11-11 08:02:40|1743.1|1742.8|1743.5|1743.2|1743.5|1743.2|1743.1|1742.8|15
1605081780000|2020-11-11 08:03:00|1743.7|1743.4|1743.9|1743.6|1744.1|1743.8|1743.3|1743|15
1605081790000|2020-11-11 08:03:10|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1743.8|1743.5|5
1605081800000|2020-11-11 08:03:20|1744|1743.7|1744.5|1744.2|1744.5|1744.2|1744|1743.7|6
1605081810000|2020-11-11 08:03:30|1744.3|1744|1744.6|1744.3|1744.6|1744.3|1744.3|1744|4
1605081820000|2020-11-11 08:03:40|1744.7|1744.4|1744.7|1744.4|1745|1744.7|1744.5|1744.2|36
1605081830000|2020-11-11 08:03:50|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|5
1605081840000|2020-11-11 08:04:00|1744.8|1744.5|1744.1|1743.8|1744.9|1744.6|1744.1|1743.8|9
1605081850000|2020-11-11 08:04:10|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|2
1605081860000|2020-11-11 08:04:20|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|2
1605081880000|2020-11-11 08:04:40|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605081890000|2020-11-11 08:04:50|||||||||1
1605081900000|2020-11-11 08:05:00|||||||||1
1605081910000|2020-11-11 08:05:10|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605081920000|2020-11-11 08:05:20|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|2
1605081940000|2020-11-11 08:05:40|1744.3|1744|1744|1743.7|1744.3|1744|1744|1743.7|4
1605081950000|2020-11-11 08:05:50|1743.9|1743.6|1743.2|1742.9|1743.9|1743.6|1743|1742.7|8
1605081960000|2020-11-11 08:06:00|1742.2|1741.9|1743.2|1742.9|1743.4|1743.1|1742.2|1741.9|15
1605081970000|2020-11-11 08:06:10|1743.4|1743.1|1744.1|1743.8|1744.1|1743.8|1743.4|1743.1|2
1605081980000|2020-11-11 08:06:20|1743.9|1743.6|1744|1743.7|1744|1743.7|1743.5|1743.2|7
1605081990000|2020-11-11 08:06:30|1744.1|1743.8|1744|1743.7|1744.3|1744|1744|1743.7|7
1605082000000|2020-11-11 08:06:40|||||||||2
1605082010000|2020-11-11 08:06:50|1744.1|1743.8|1744.1|1743.8|1744.3|1744|1744.1|1743.8|11
1605082020000|2020-11-11 08:07:00|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.4|1744.1|3
1605082030000|2020-11-11 08:07:10|1744.7|1744.4|1745|1744.7|1745.1|1744.8|1744.7|1744.4|3
1605082040000|2020-11-11 08:07:20|||||||||1
1605082050000|2020-11-11 08:07:30|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|2
1605082060000|2020-11-11 08:07:40|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1
1605082070000|2020-11-11 08:07:50|1745.1|1744.8|1744.4|1744.1|1745.1|1744.8|1744.4|1744.1|15
1605082080000|2020-11-11 08:08:00|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|5
1605082090000|2020-11-11 08:08:10|1744.6|1744.3|1744.3|1744|1744.6|1744.3|1744.3|1744|6
1605082100000|2020-11-11 08:08:20|1744.1|1743.8|1743.8|1743.5|1744.1|1743.8|1743.6|1743.3|6
1605082110000|2020-11-11 08:08:30|1743.7|1743.4|1744.3|1744|1744.4|1744.1|1743.7|1743.4|6
1605082120000|2020-11-11 08:08:40|1744.2|1743.9|1744.7|1744.4|1744.7|1744.4|1744.2|1743.9|4
1605082130000|2020-11-11 08:08:50|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|5
1605082140000|2020-11-11 08:09:00|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|4
1605082150000|2020-11-11 08:09:10|1745|1744.7|1745.3|1745|1745.3|1745|1745|1744.7|3
1605082160000|2020-11-11 08:09:20|1745.6|1745.3|1745.3|1745|1745.6|1745.3|1745.3|1745|6
1605082170000|2020-11-11 08:09:30|1745.2|1744.9|1745.8|1745.5|1745.8|1745.5|1744.9|1744.6|25
1605082180000|2020-11-11 08:09:40|1745.6|1745.3|1745.9|1745.6|1745.9|1745.6|1745.6|1745.3|3
1605082190000|2020-11-11 08:09:50|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|3
1605082200000|2020-11-11 08:10:00|1745.5|1745.2|1745.3|1745|1745.5|1745.2|1745.3|1745|2
1605082210000|2020-11-11 08:10:10|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|4
1605082220000|2020-11-11 08:10:20|1744.9|1744.6|1744.8|1744.5|1744.9|1744.6|1744.8|1744.5|6
1605082230000|2020-11-11 08:10:30|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|3
1605082240000|2020-11-11 08:10:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|6
1605082250000|2020-11-11 08:10:50|1744|1743.7|1743.4|1743.1|1744|1743.7|1743.4|1743.1|22
1605082260000|2020-11-11 08:11:00|1743.3|1743|1743|1742.7|1743.5|1743.2|1742.8|1742.5|30
1605082270000|2020-11-11 08:11:10|1743.5|1743.2|1743.1|1742.8|1743.5|1743.2|1743.1|1742.8|10
1605082280000|2020-11-11 08:11:20|1742.8|1742.5|1742.7|1742.4|1742.8|1742.5|1742.4|1742.1|7
1605082290000|2020-11-11 08:11:30|1742.9|1742.6|1743.8|1743.5|1743.8|1743.5|1742.9|1742.6|3
1605082300000|2020-11-11 08:11:40|1743.7|1743.4|1743.1|1742.8|1743.7|1743.4|1742.9|1742.6|21
1605082310000|2020-11-11 08:11:50|1743.3|1743|1743.4|1743.1|1743.6|1743.3|1743.3|1743|4
1605082320000|2020-11-11 08:12:00|1743.5|1743.2|1743|1742.7|1743.5|1743.2|1743|1742.7|18
1605082330000|2020-11-11 08:12:10|1742.8|1742.5|1742.4|1742.1|1742.8|1742.5|1742.4|1742.1|16
1605082340000|2020-11-11 08:12:20|1742.5|1742.2|1742.8|1742.5|1742.8|1742.5|1742.5|1742.2|7
1605082350000|2020-11-11 08:12:30|1743.2|1742.9|1742.7|1742.4|1743.2|1742.9|1742.6|1742.3|3
1605082360000|2020-11-11 08:12:40|1742.5|1742.2|1741.7|1741.4|1742.5|1742.2|1741.7|1741.4|19
1605082370000|2020-11-11 08:12:50|1741.4|1741.1|1741.7|1741.4|1741.7|1741.4|1741.4|1741.1|7
1605082380000|2020-11-11 08:13:00|1741.6|1741.3|1741.8|1741.5|1741.8|1741.5|1741.6|1741.3|22
1605082390000|2020-11-11 08:13:10|1742|1741.7|1741.8|1741.5|1742.2|1741.9|1741.8|1741.5|6
1605082400000|2020-11-11 08:13:20|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1
1605082420000|2020-11-11 08:13:40|1741.5|1741.2|1740.7|1740.4|1741.5|1741.2|1740.7|1740.4|9
1605082430000|2020-11-11 08:13:50|1740.6|1740.3|1740.8|1740.5|1740.8|1740.5|1740.6|1740.3|2
1605082440000|2020-11-11 08:14:00|1741.1|1740.8|1741|1740.7|1741.1|1740.8|1740.8|1740.5|14
1605082450000|2020-11-11 08:14:10|1740.8|1740.5|1740.3|1740|1740.8|1740.5|1740.3|1740|28
1605082460000|2020-11-11 08:14:20|1740.2|1739.9|1740.4|1740.1|1740.4|1740.1|1739.8|1739.5|8
1605082470000|2020-11-11 08:14:30|1740.8|1740.5|1740.9|1740.6|1741|1740.7|1740.8|1740.5|6
1605082480000|2020-11-11 08:14:40|1740.8|1740.5|1740.2|1739.9|1740.8|1740.5|1740|1739.7|17
1605082490000|2020-11-11 08:14:50|||||||||3
1605082500000|2020-11-11 08:15:00|1740.1|1739.8|1738.9|1738.6|1740.1|1739.8|1738.9|1738.6|38
1605082510000|2020-11-11 08:15:10|1739|1738.7|1739.2|1738.9|1739.2|1738.9|1739|1738.7|4
1605082520000|2020-11-11 08:15:20|1739|1738.7|1738|1737.7|1739|1738.7|1737.9|1737.6|37
1605082530000|2020-11-11 08:15:30|1738.2|1737.9|1738.1|1737.8|1738.2|1737.9|1738|1737.7|8
1605082540000|2020-11-11 08:15:40|1738.4|1738.1|1738.7|1738.4|1738.7|1738.4|1738.2|1737.9|10
1605082550000|2020-11-11 08:15:50|1738.5|1738.2|1739.5|1739.2|1739.7|1739.4|1738.5|1738.2|21
1605082560000|2020-11-11 08:16:00|1739.8|1739.5|1739.2|1738.9|1739.8|1739.5|1739.2|1738.9|11
1605082570000|2020-11-11 08:16:10|1739|1738.7|1737.8|1737.5|1739|1738.7|1737.8|1737.5|35
1605082580000|2020-11-11 08:16:20|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|2
1605082590000|2020-11-11 08:16:30|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|13
1605082600000|2020-11-11 08:16:40|1738.4|1738.1|1738.3|1738|1738.5|1738.2|1738.3|1738|6
1605082610000|2020-11-11 08:16:50|1738.1|1737.8|1738.6|1738.3|1738.6|1738.3|1737.9|1737.6|15
1605082620000|2020-11-11 08:17:00|1738.9|1738.6|1738.5|1738.2|1739.2|1738.9|1738.5|1738.2|19
1605082630000|2020-11-11 08:17:10|1738.1|1737.8|1738|1737.7|1738.1|1737.8|1738|1737.7|2
1605082640000|2020-11-11 08:17:20|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|2
1605082650000|2020-11-11 08:17:30|1738.6|1738.3|1738.7|1738.4|1738.7|1738.4|1738.5|1738.2|17
1605082680000|2020-11-11 08:18:00|1738|1737.7|1738.1|1737.8|1738.5|1738.2|1738|1737.7|5
1605082690000|2020-11-11 08:18:10|1737.9|1737.6|1737.6|1737.3|1737.9|1737.6|1737.6|1737.3|10
1605082700000|2020-11-11 08:18:20|1737.8|1737.5|1738.1|1737.8|1738.1|1737.8|1737.7|1737.4|5
1605082710000|2020-11-11 08:18:30|1737.8|1737.5|1737.4|1737.1|1737.8|1737.5|1737.4|1737.1|6
1605082720000|2020-11-11 08:18:40|1737.2|1736.9|1737.1|1736.8|1737.4|1737.1|1736.9|1736.6|12
1605082730000|2020-11-11 08:18:50|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|4
1605082740000|2020-11-11 08:19:00|1737.5|1737.2|1736.9|1736.6|1737.5|1737.2|1736.9|1736.6|13
1605082750000|2020-11-11 08:19:10|1736.6|1736.3|1737.1|1736.8|1737.1|1736.8|1736.5|1736.2|11
1605082760000|2020-11-11 08:19:20|1736.5|1736.2|1736.2|1735.9|1736.5|1736.2|1736.2|1735.9|42
1605082770000|2020-11-11 08:19:30|1736|1735.7|1735.4|1735.1|1736|1735.7|1735.4|1735.1|20
1605082780000|2020-11-11 08:19:40|1736|1735.7|1736.2|1735.9|1736.2|1735.9|1736|1735.7|4
1605082790000|2020-11-11 08:19:50|1736.1|1735.8|1736|1735.7|1736.3|1736|1736|1735.7|3
1605082800000|2020-11-11 08:20:00|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.5|1735.2|3
1605082810000|2020-11-11 08:20:10|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605082820000|2020-11-11 08:20:20|1735.7|1735.4|1735.4|1735.1|1735.8|1735.5|1735.1|1734.8|13
1605082830000|2020-11-11 08:20:30|1735|1734.7|1735|1734.7|1735.1|1734.8|1734.7|1734.4|15
1605082840000|2020-11-11 08:20:40|1734.7|1734.4|1735|1734.7|1735.4|1735.1|1734.6|1734.3|103
1605082850000|2020-11-11 08:20:50|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605082860000|2020-11-11 08:21:00|1736|1735.7|1737.2|1736.9|1737.2|1736.9|1736|1735.7|12
1605082870000|2020-11-11 08:21:10|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.2|1736.9|7
1605082880000|2020-11-11 08:21:20|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737.3|1737|6
1605082890000|2020-11-11 08:21:30|1737.9|1737.6|1738.8|1738.5|1738.9|1738.6|1737.9|1737.6|9
1605082900000|2020-11-11 08:21:40|1739.1|1738.8|1739.2|1738.9|1739.3|1739|1739|1738.7|15
1605082910000|2020-11-11 08:21:50|1739.4|1739.1|1739.4|1739.1|1739.6|1739.3|1739.3|1739|17
1605082920000|2020-11-11 08:22:00|1739.5|1739.2|1739.6|1739.3|1740|1739.7|1739.5|1739.2|9
1605082930000|2020-11-11 08:22:10|1739.8|1739.5|1739.9|1739.6|1739.9|1739.6|1739.5|1739.2|4
1605082940000|2020-11-11 08:22:20|1739.8|1739.5|1740.1|1739.8|1740.3|1740|1739.8|1739.5|4
1605082950000|2020-11-11 08:22:30|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1
1605082960000|2020-11-11 08:22:40|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|1
1605082970000|2020-11-11 08:22:50|1739.2|1738.9|1738.7|1738.4|1739.4|1739.1|1738.7|1738.4|7
1605082980000|2020-11-11 08:23:00|1739|1738.7|1738.8|1738.5|1739|1738.7|1738.8|1738.5|4
1605082990000|2020-11-11 08:23:10|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1
1605083000000|2020-11-11 08:23:20|||||||||1
1605083010000|2020-11-11 08:23:30|1738.6|1738.3|1738|1737.7|1738.6|1738.3|1738|1737.7|9
1605083020000|2020-11-11 08:23:40|1737.9|1737.6|1738.3|1738|1738.3|1738|1737.8|1737.5|14
1605083030000|2020-11-11 08:23:50|1738.4|1738.1|1738.7|1738.4|1738.9|1738.6|1738.4|1738.1|21
1605083040000|2020-11-11 08:24:00|1738.4|1738.1|1738.4|1738.1|1738.9|1738.6|1738.4|1738.1|15
1605083050000|2020-11-11 08:24:10|1738.2|1737.9|1738.4|1738.1|1738.4|1738.1|1738.2|1737.9|4
1605083060000|2020-11-11 08:24:20|1738.5|1738.2|1737.6|1737.3|1738.5|1738.2|1737.6|1737.3|8
1605083070000|2020-11-11 08:24:30|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|2
1605083080000|2020-11-11 08:24:40|1737.7|1737.4|1737|1736.7|1737.7|1737.4|1737|1736.7|2
1605083090000|2020-11-11 08:24:50|1737.1|1736.8|1737.4|1737.1|1737.4|1737.1|1737.1|1736.8|4
1605083100000|2020-11-11 08:25:00|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737.1|1736.8|16
1605083110000|2020-11-11 08:25:10|1737.3|1737|1737.2|1736.9|1737.4|1737.1|1737.2|1736.9|6
1605083120000|2020-11-11 08:25:20|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605083140000|2020-11-11 08:25:40|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|7
1605083160000|2020-11-11 08:26:00|1738.8|1738.5|1738.4|1738.1|1738.8|1738.5|1738.4|1738.1|15
1605083170000|2020-11-11 08:26:10|1738.6|1738.3|1738.6|1738.3|1738.8|1738.5|1738.5|1738.2|8
1605083180000|2020-11-11 08:26:20|||||||||2
1605083190000|2020-11-11 08:26:30|1739|1738.7|1739|1738.7|1739|1738.7|1739|1738.7|1
1605083200000|2020-11-11 08:26:40|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|1739.4|1739.1|10
1605083210000|2020-11-11 08:26:50|1739.7|1739.4|1739.4|1739.1|1739.7|1739.4|1739.4|1739.1|5
1605083220000|2020-11-11 08:27:00|1739.3|1739|1739.3|1739|1739.4|1739.1|1739.2|1738.9|15
1605083230000|2020-11-11 08:27:10|||||||||7
1605083240000|2020-11-11 08:27:20|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|1739.2|1738.9|7
1605083250000|2020-11-11 08:27:30|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|1739.1|1738.8|2
1605083260000|2020-11-11 08:27:40|1739.2|1738.9|1739|1738.7|1739.2|1738.9|1739|1738.7|3
1605083270000|2020-11-11 08:27:50|1739.1|1738.8|1739.5|1739.2|1739.5|1739.2|1739.1|1738.8|6
1605083280000|2020-11-11 08:28:00|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|17
1605083290000|2020-11-11 08:28:10|1740.3|1740|1740.2|1739.9|1740.3|1740|1740.2|1739.9|13
1605083300000|2020-11-11 08:28:20|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1
1605083310000|2020-11-11 08:28:30|1740.8|1740.5|1740.9|1740.6|1741.2|1740.9|1740.8|1740.5|7
1605083320000|2020-11-11 08:28:40|||||||||2
1605083330000|2020-11-11 08:28:50|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1
1605083340000|2020-11-11 08:29:00|1741.1|1740.8|1740.4|1740.1|1741.1|1740.8|1740.4|1740.1|18
1605083350000|2020-11-11 08:29:10|1740.3|1740|1738.9|1738.6|1740.3|1740|1738.9|1738.6|14
1605083360000|2020-11-11 08:29:20|1739|1738.7|1739|1738.7|1739.1|1738.8|1738.5|1738.2|17
1605083370000|2020-11-11 08:29:30|1739.2|1738.9|1739.3|1739|1739.4|1739.1|1739.2|1738.9|7
1605083380000|2020-11-11 08:29:40|||||||||2
1605083390000|2020-11-11 08:29:50|1738.9|1738.6|1739.1|1738.8|1739.1|1738.8|1738.9|1738.6|4
1605083400000|2020-11-11 08:30:00|1738.7|1738.4|1738.4|1738.1|1738.8|1738.5|1738.4|1738.1|6
1605083410000|2020-11-11 08:30:10|1738.3|1738|1737.6|1737.3|1738.3|1738|1737.6|1737.3|4
1605083420000|2020-11-11 08:30:20|1736.6|1736.3|1736.3|1736|1736.9|1736.6|1736.3|1736|30
1605083430000|2020-11-11 08:30:30|1736.2|1735.9|1735.5|1735.2|1736.5|1736.2|1735.5|1735.2|35
1605083440000|2020-11-11 08:30:40|1735.7|1735.4|1736|1735.7|1736.1|1735.8|1735.6|1735.3|12
1605083450000|2020-11-11 08:30:50|1736.1|1735.8|1736.6|1736.3|1736.9|1736.6|1736.1|1735.8|17
1605083460000|2020-11-11 08:31:00|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|25
1605083470000|2020-11-11 08:31:10|1735.9|1735.6|1735.8|1735.5|1735.9|1735.6|1735.7|1735.4|5
1605083480000|2020-11-11 08:31:20|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1736|1735.7|5
1605083490000|2020-11-11 08:31:30|1736|1735.7|1736.5|1736.2|1736.5|1736.2|1736|1735.7|9
1605083500000|2020-11-11 08:31:40|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1
1605083510000|2020-11-11 08:31:50|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|7
1605083520000|2020-11-11 08:32:00|1735.9|1735.6|1736.1|1735.8|1736.1|1735.8|1735.9|1735.6|3
1605083530000|2020-11-11 08:32:10|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|1
1605083550000|2020-11-11 08:32:30|1735.4|1735.1|1735.3|1735|1735.5|1735.2|1735.3|1735|5
1605083560000|2020-11-11 08:32:40|1735.7|1735.4|1735.9|1735.6|1735.9|1735.6|1735.7|1735.4|3
1605083570000|2020-11-11 08:32:50|1735.4|1735.1|1734.9|1734.6|1735.4|1735.1|1734.9|1734.6|20
1605083580000|2020-11-11 08:33:00|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|8
1605083590000|2020-11-11 08:33:10|1735.3|1735|1735.3|1735|1735.3|1735|1735.1|1734.8|13
1605083610000|2020-11-11 08:33:30|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|6
1605083620000|2020-11-11 08:33:40|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|2
1605083630000|2020-11-11 08:33:50|1735.7|1735.4|1735.4|1735.1|1735.7|1735.4|1735.4|1735.1|9
1605083640000|2020-11-11 08:34:00|1735.7|1735.4|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|24
1605083650000|2020-11-11 08:34:10|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|2
1605083660000|2020-11-11 08:34:20|1735|1734.7|1735.2|1734.9|1735.2|1734.9|1735|1734.7|4
1605083670000|2020-11-11 08:34:30|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|7
1605083680000|2020-11-11 08:34:40|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|8
1605083690000|2020-11-11 08:34:50|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.7|1734.4|24
1605083700000|2020-11-11 08:35:00|1734.7|1734.4|1735|1734.7|1735|1734.7|1734.7|1734.4|9
1605083710000|2020-11-11 08:35:10|1735.4|1735.1|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|27
1605083720000|2020-11-11 08:35:20|1735|1734.7|1734.7|1734.4|1735|1734.7|1734.7|1734.4|18
1605083730000|2020-11-11 08:35:30|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605083740000|2020-11-11 08:35:40|1734.3|1734|1733.9|1733.6|1734.3|1734|1733.9|1733.6|6
1605083760000|2020-11-11 08:36:00|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.8|1734.5|6
1605083780000|2020-11-11 08:36:20|1734.5|1734.2|1734.9|1734.6|1735.1|1734.8|1734.5|1734.2|10
1605083800000|2020-11-11 08:36:40|1734.8|1734.5|1733.8|1733.5|1734.8|1734.5|1733.8|1733.5|38
1605083810000|2020-11-11 08:36:50|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.5|1733.2|31
1605083820000|2020-11-11 08:37:00|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|9
1605083830000|2020-11-11 08:37:10|1733.9|1733.6|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|4
1605083840000|2020-11-11 08:37:20|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|6
1605083850000|2020-11-11 08:37:30|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1733.9|1733.6|6
1605083860000|2020-11-11 08:37:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605083870000|2020-11-11 08:37:50|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|19
1605083880000|2020-11-11 08:38:00|1735|1734.7|1734.5|1734.2|1735|1734.7|1734.5|1734.2|27
1605083890000|2020-11-11 08:38:10|1734.9|1734.6|1735.4|1735.1|1735.6|1735.3|1734.9|1734.6|6
1605083920000|2020-11-11 08:38:40|1735.9|1735.6|1736.5|1736.2|1736.5|1736.2|1735.9|1735.6|3
1605083940000|2020-11-11 08:39:00|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|2
1605083960000|2020-11-11 08:39:20|1736.3|1736|1736.5|1736.2|1736.5|1736.2|1736.3|1736|4
1605083970000|2020-11-11 08:39:30|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|2
1605083980000|2020-11-11 08:39:40|1736.4|1736.1|1735.8|1735.5|1736.4|1736.1|1735.8|1735.5|9
1605083990000|2020-11-11 08:39:50|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605084000000|2020-11-11 08:40:00|1736|1735.7|1736.3|1736|1736.3|1736|1736|1735.7|30
1605084010000|2020-11-11 08:40:10|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|3
1605084020000|2020-11-11 08:40:20|1737.3|1737|1737.6|1737.3|1737.8|1737.5|1737.3|1737|22
1605084030000|2020-11-11 08:40:30|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.3|1737|21
1605084040000|2020-11-11 08:40:40|1737.5|1737.2|1737.7|1737.4|1737.9|1737.6|1737.5|1737.2|8
1605084050000|2020-11-11 08:40:50|1737.4|1737.1|1737.4|1737.1|1737.7|1737.4|1737.4|1737.1|7
1605084060000|2020-11-11 08:41:00|1737.5|1737.2|1737.1|1736.8|1737.7|1737.4|1737.1|1736.8|11
1605084070000|2020-11-11 08:41:10|1736.4|1736.1|1736|1735.7|1736.4|1736.1|1736|1735.7|14
1605084080000|2020-11-11 08:41:20|1735.9|1735.6|1736.5|1736.2|1736.5|1736.2|1735.9|1735.6|9
1605084090000|2020-11-11 08:41:30|1736.4|1736.1|1736.5|1736.2|1736.5|1736.2|1736.4|1736.1|4
1605084100000|2020-11-11 08:41:40|1736.6|1736.3|1737.3|1737|1737.3|1737|1736.6|1736.3|6
1605084110000|2020-11-11 08:41:50|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.9|1736.6|6
1605084120000|2020-11-11 08:42:00|1736.8|1736.5|1737|1736.7|1737.2|1736.9|1736.8|1736.5|12
1605084130000|2020-11-11 08:42:10|1737.1|1736.8|1736.7|1736.4|1737.1|1736.8|1736.1|1735.8|55
1605084140000|2020-11-11 08:42:20|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605084150000|2020-11-11 08:42:30|1737.2|1736.9|1737.3|1737|1737.3|1737|1736.7|1736.4|5
1605084160000|2020-11-11 08:42:40|1737.6|1737.3|1737.7|1737.4|1737.7|1737.4|1737.6|1737.3|8
1605084170000|2020-11-11 08:42:50|1737.6|1737.3|1737.1|1736.8|1737.6|1737.3|1736.8|1736.5|26
1605084180000|2020-11-11 08:43:00|1737.6|1737.3|1737.5|1737.2|1737.6|1737.3|1737.2|1736.9|18
1605084190000|2020-11-11 08:43:10|1737.2|1736.9|1737.1|1736.8|1737.2|1736.9|1737.1|1736.8|5
1605084200000|2020-11-11 08:43:20|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605084210000|2020-11-11 08:43:30|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605084220000|2020-11-11 08:43:40|1737.1|1736.8|1737.6|1737.3|1737.6|1737.3|1737.1|1736.8|3
1605084230000|2020-11-11 08:43:50|1737.3|1737|1736.6|1736.3|1737.3|1737|1736.5|1736.2|18
1605084240000|2020-11-11 08:44:00|1736.8|1736.5|1736.7|1736.4|1736.8|1736.5|1736.5|1736.2|13
1605084250000|2020-11-11 08:44:10|1737.3|1737|1737.1|1736.8|1737.3|1737|1736.7|1736.4|38
1605084260000|2020-11-11 08:44:20|1737|1736.7|1736.5|1736.2|1737.1|1736.8|1736.5|1736.2|33
1605084270000|2020-11-11 08:44:30|1736.6|1736.3|1736.9|1736.6|1737|1736.7|1736.5|1736.2|13
1605084280000|2020-11-11 08:44:40|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|2
1605084290000|2020-11-11 08:44:50|1737.3|1737|1737|1736.7|1737.3|1737|1737|1736.7|4
1605084300000|2020-11-11 08:45:00|1737.4|1737.1|1737.4|1737.1|1737.5|1737.2|1737.3|1737|9
1605084310000|2020-11-11 08:45:10|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605084320000|2020-11-11 08:45:20|1736.6|1736.3|1736.4|1736.1|1736.6|1736.3|1736.4|1736.1|5
1605084330000|2020-11-11 08:45:30|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|1
1605084340000|2020-11-11 08:45:40|1736.2|1735.9|1736|1735.7|1736.5|1736.2|1735.9|1735.6|8
1605084350000|2020-11-11 08:45:50|1735.5|1735.2|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|7
1605084360000|2020-11-11 08:46:00|1735.3|1735|1735.8|1735.5|1735.8|1735.5|1735.3|1735|6
1605084370000|2020-11-11 08:46:10|1736.4|1736.1|1737.6|1737.3|1737.6|1737.3|1736.4|1736.1|17
1605084380000|2020-11-11 08:46:20|1737.1|1736.8|1737.2|1736.9|1737.2|1736.9|1737.1|1736.8|9
1605084390000|2020-11-11 08:46:30|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1
1605084400000|2020-11-11 08:46:40|1736|1735.7|1736|1735.7|1736|1735.7|1735.9|1735.6|8
1605084410000|2020-11-11 08:46:50|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|3
1605084420000|2020-11-11 08:47:00|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605084430000|2020-11-11 08:47:10|1736.8|1736.5|1737.1|1736.8|1737.1|1736.8|1736.8|1736.5|3
1605084440000|2020-11-11 08:47:20|1737.2|1736.9|1737.3|1737|1737.3|1737|1737.2|1736.9|3
1605084450000|2020-11-11 08:47:30|1737.4|1737.1|1737.3|1737|1737.4|1737.1|1737.1|1736.8|7
1605084460000|2020-11-11 08:47:40|1737.7|1737.4|1738.3|1738|1738.3|1738|1737.7|1737.4|14
1605084470000|2020-11-11 08:47:50|1737.9|1737.6|1737.7|1737.4|1737.9|1737.6|1737.7|1737.4|5
1605084480000|2020-11-11 08:48:00|1738.1|1737.8|1738.8|1738.5|1739|1738.7|1738.1|1737.8|8
1605084490000|2020-11-11 08:48:10|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|4
1605084500000|2020-11-11 08:48:20|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|5
1605084510000|2020-11-11 08:48:30|1738.7|1738.4|1739.4|1739.1|1739.4|1739.1|1738.7|1738.4|15
1605084520000|2020-11-11 08:48:40|1739|1738.7|1738.6|1738.3|1739|1738.7|1738.6|1738.3|10
1605084530000|2020-11-11 08:48:50|||||||||1
1605084540000|2020-11-11 08:49:00|1739|1738.7|1739.5|1739.2|1739.5|1739.2|1739|1738.7|3
1605084550000|2020-11-11 08:49:10|1739.9|1739.6|1740.1|1739.8|1740.4|1740.1|1739.9|1739.6|6
1605084560000|2020-11-11 08:49:20|1739.5|1739.2|1739.1|1738.8|1739.5|1739.2|1739.1|1738.8|3
1605084570000|2020-11-11 08:49:30|1739.2|1738.9|1739|1738.7|1739.3|1739|1739|1738.7|17
1605084580000|2020-11-11 08:49:40|1739.1|1738.8|1739.6|1739.3|1739.6|1739.3|1739.1|1738.8|4
1605084590000|2020-11-11 08:49:50|1740|1739.7|1740|1739.7|1740|1739.7|1740|1739.7|1
1605084600000|2020-11-11 08:50:00|1739.5|1739.2|1739.6|1739.3|1739.8|1739.5|1739.5|1739.2|14
1605084610000|2020-11-11 08:50:10|1739|1738.7|1739|1738.7|1739|1738.7|1739|1738.7|2
1605084620000|2020-11-11 08:50:20|1739.2|1738.9|1738.9|1738.6|1739.2|1738.9|1738.9|1738.6|4
1605084630000|2020-11-11 08:50:30|1739|1738.7|1738.7|1738.4|1739.2|1738.9|1738.7|1738.4|4
1605084640000|2020-11-11 08:50:40|||||||||1
1605084650000|2020-11-11 08:50:50|1738.8|1738.5|1739|1738.7|1739|1738.7|1738.8|1738.5|3
1605084660000|2020-11-11 08:51:00|1739.1|1738.8|1739.1|1738.8|1739.3|1739|1739.1|1738.8|12
1605084670000|2020-11-11 08:51:10|1739|1738.7|1739.1|1738.8|1739.1|1738.8|1739|1738.7|2
1605084680000|2020-11-11 08:51:20|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1
1605084690000|2020-11-11 08:51:30|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1
1605084720000|2020-11-11 08:52:00|1738.8|1738.5|1738.4|1738.1|1738.8|1738.5|1738.3|1738|9
1605084730000|2020-11-11 08:52:10|1738.9|1738.6|1739.2|1738.9|1739.2|1738.9|1738.9|1738.6|9
1605084760000|2020-11-11 08:52:40|1738.5|1738.2|1738.6|1738.3|1738.6|1738.3|1738.5|1738.2|4
1605084770000|2020-11-11 08:52:50|1738.4|1738.1|1738|1737.7|1738.8|1738.5|1738|1737.7|16
1605084780000|2020-11-11 08:53:00|1738.2|1737.9|1738.2|1737.9|1738.3|1738|1738.2|1737.9|9
1605084790000|2020-11-11 08:53:10|1738.1|1737.8|1738|1737.7|1738.4|1738.1|1738|1737.7|10
1605084800000|2020-11-11 08:53:20|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|3
1605084810000|2020-11-11 08:53:30|1738|1737.7|1738.1|1737.8|1738.1|1737.8|1737.8|1737.5|18
1605084820000|2020-11-11 08:53:40|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1
1605084830000|2020-11-11 08:53:50|1739|1738.7|1739.1|1738.8|1739.1|1738.8|1739|1738.7|4
1605084840000|2020-11-11 08:54:00|1739.2|1738.9|1739.4|1739.1|1739.4|1739.1|1739.2|1738.9|8
1605084850000|2020-11-11 08:54:10|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|1
1605084860000|2020-11-11 08:54:20|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|12
1605084870000|2020-11-11 08:54:30|1739.1|1738.8|1738.8|1738.5|1739.1|1738.8|1738.8|1738.5|7
1605084880000|2020-11-11 08:54:40|1739.2|1738.9|1738.8|1738.5|1739.2|1738.9|1738.8|1738.5|2
1605084890000|2020-11-11 08:54:50|1738.6|1738.3|1738.5|1738.2|1738.6|1738.3|1738.5|1738.2|3
1605084900000|2020-11-11 08:55:00|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|2
1605084910000|2020-11-11 08:55:10|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1
1605084920000|2020-11-11 08:55:20|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|2
1605084930000|2020-11-11 08:55:30|1738.6|1738.3|1738.3|1738|1738.6|1738.3|1738.3|1738|6
1605084940000|2020-11-11 08:55:40|1738.4|1738.1|1738.5|1738.2|1738.5|1738.2|1738.4|1738.1|3
1605084950000|2020-11-11 08:55:50|1739|1738.7|1738.6|1738.3|1739|1738.7|1738.6|1738.3|2
1605084960000|2020-11-11 08:56:00|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1
1605084970000|2020-11-11 08:56:10|1739.6|1739.3|1740.2|1739.9|1740.2|1739.9|1739.6|1739.3|2
1605084980000|2020-11-11 08:56:20|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|2
1605084990000|2020-11-11 08:56:30|1740.8|1740.5|1740.6|1740.3|1740.8|1740.5|1740.6|1740.3|2
1605085000000|2020-11-11 08:56:40|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|3
1605085010000|2020-11-11 08:56:50|1741|1740.7|1741|1740.7|1741|1740.7|1740.8|1740.5|3
1605085020000|2020-11-11 08:57:00|1741.1|1740.8|1741.2|1740.9|1741.2|1740.9|1741|1740.7|3
1605085050000|2020-11-11 08:57:30|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|12
1605085060000|2020-11-11 08:57:40|1742.5|1742.2|1743.1|1742.8|1743.1|1742.8|1742.5|1742.2|20
1605085070000|2020-11-11 08:57:50|1743.2|1742.9|1742.2|1741.9|1743.2|1742.9|1742.1|1741.8|34
1605085080000|2020-11-11 08:58:00|1742.4|1742.1|1742.5|1742.2|1742.5|1742.2|1742.4|1742.1|6
1605085090000|2020-11-11 08:58:10|1743.1|1742.8|1743.1|1742.8|1743.4|1743.1|1742.8|1742.5|31
1605085100000|2020-11-11 08:58:20|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1742.8|1742.5|10
1605085110000|2020-11-11 08:58:30|1743.3|1743|1743.4|1743.1|1743.4|1743.1|1743.3|1743|6
1605085120000|2020-11-11 08:58:40|1743.8|1743.5|1743.3|1743|1743.8|1743.5|1743.2|1742.9|26
1605085130000|2020-11-11 08:58:50|1743.1|1742.8|1742.8|1742.5|1743.2|1742.9|1742.8|1742.5|7
1605085140000|2020-11-11 08:59:00|1743.4|1743.1|1743.1|1742.8|1743.4|1743.1|1743.1|1742.8|8
1605085150000|2020-11-11 08:59:10|1743.4|1743.1|1742.9|1742.6|1743.5|1743.2|1742.8|1742.5|25
1605085160000|2020-11-11 08:59:20|1743|1742.7|1743.4|1743.1|1743.4|1743.1|1742.9|1742.6|8
1605085170000|2020-11-11 08:59:30|1743.2|1742.9|1743.7|1743.4|1743.7|1743.4|1743.2|1742.9|2
1605085180000|2020-11-11 08:59:40|1743.4|1743.1|1743.7|1743.4|1743.7|1743.4|1743.4|1743.1|4
1605085190000|2020-11-11 08:59:50|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|5
1605085200000|2020-11-11 09:00:00|1743|1742.7|1743.1|1742.8|1743.3|1743|1742.7|1742.4|57
1605085210000|2020-11-11 09:00:10|1743.5|1743.2|1744.1|1743.8|1744.1|1743.8|1743.5|1743.2|18
1605085220000|2020-11-11 09:00:20|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.1|1743.8|9
1605085230000|2020-11-11 09:00:30|1744|1743.7|1744|1743.7|1744.1|1743.8|1744|1743.7|3
1605085240000|2020-11-11 09:00:40|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605085250000|2020-11-11 09:00:50|1744.6|1744.3|1744.1|1743.8|1744.6|1744.3|1744.1|1743.8|10
1605085260000|2020-11-11 09:01:00|1744.2|1743.9|1744|1743.7|1744.2|1743.9|1744|1743.7|9
1605085270000|2020-11-11 09:01:10|1743.8|1743.5|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|2
1605085280000|2020-11-11 09:01:20|1743.6|1743.3|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|6
1605085290000|2020-11-11 09:01:30|1743.4|1743.1|1743.2|1742.9|1743.4|1743.1|1743.2|1742.9|11
1605085300000|2020-11-11 09:01:40|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1
1605085320000|2020-11-11 09:02:00|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|2
1605085330000|2020-11-11 09:02:10|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1
1605085340000|2020-11-11 09:02:20|1743.5|1743.2|1743.7|1743.4|1743.7|1743.4|1743.2|1742.9|9
1605085350000|2020-11-11 09:02:30|1744.1|1743.8|1744.2|1743.9|1744.2|1743.9|1744.1|1743.8|4
1605085360000|2020-11-11 09:02:40|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605085370000|2020-11-11 09:02:50|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.2|1743.9|2
1605085380000|2020-11-11 09:03:00|1744|1743.7|1743.6|1743.3|1744|1743.7|1743.6|1743.3|9
1605085390000|2020-11-11 09:03:10|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1
1605085400000|2020-11-11 09:03:20|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|8
1605085410000|2020-11-11 09:03:30|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|6
1605085420000|2020-11-11 09:03:40|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.6|1743.3|4
1605085430000|2020-11-11 09:03:50|1744|1743.7|1743.9|1743.6|1744.1|1743.8|1743.9|1743.6|3
1605085440000|2020-11-11 09:04:00|1743.8|1743.5|1744.2|1743.9|1744.2|1743.9|1743.8|1743.5|3
1605085450000|2020-11-11 09:04:10|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605085460000|2020-11-11 09:04:20|1744|1743.7|1743.8|1743.5|1744.1|1743.8|1743.5|1743.2|15
1605085470000|2020-11-11 09:04:30|1743.6|1743.3|1743.6|1743.3|1743.7|1743.4|1743.5|1743.2|4
1605085490000|2020-11-11 09:04:50|1743.8|1743.5|1743.5|1743.2|1743.8|1743.5|1743.5|1743.2|7
1605085500000|2020-11-11 09:05:00|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|3
1605085510000|2020-11-11 09:05:10|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.3|1743|6
1605085520000|2020-11-11 09:05:20|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1
1605085530000|2020-11-11 09:05:30|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605085540000|2020-11-11 09:05:40|1743.2|1742.9|1743.2|1742.9|1743.5|1743.2|1743.2|1742.9|9
1605085550000|2020-11-11 09:05:50|1743.3|1743|1742.6|1742.3|1743.3|1743|1742.6|1742.3|7
1605085560000|2020-11-11 09:06:00|1743.3|1743|1743.1|1742.8|1743.3|1743|1743.1|1742.8|2
1605085570000|2020-11-11 09:06:10|1743|1742.7|1742.6|1742.3|1743|1742.7|1742.6|1742.3|16
1605085580000|2020-11-11 09:06:20|1742.4|1742.1|1742.5|1742.2|1742.5|1742.2|1742.3|1742|8
1605085590000|2020-11-11 09:06:30|1742.4|1742.1|1742.3|1742|1742.5|1742.2|1742.3|1742|5
1605085600000|2020-11-11 09:06:40|1742.5|1742.2|1742.7|1742.4|1742.7|1742.4|1742.5|1742.2|2
1605085610000|2020-11-11 09:06:50|1742.8|1742.5|1742.2|1741.9|1742.8|1742.5|1742.2|1741.9|11
1605085620000|2020-11-11 09:07:00|1741.9|1741.6|1741.5|1741.2|1741.9|1741.6|1741.5|1741.2|9
1605085630000|2020-11-11 09:07:10|1741.8|1741.5|1741.9|1741.6|1741.9|1741.6|1741.8|1741.5|5
1605085640000|2020-11-11 09:07:20|1741.8|1741.5|1741.7|1741.4|1741.8|1741.5|1741.7|1741.4|2
1605085650000|2020-11-11 09:07:30|1741.4|1741.1|1741.4|1741.1|1741.6|1741.3|1741.4|1741.1|7
1605085660000|2020-11-11 09:07:40|1741.6|1741.3|1741.1|1740.8|1741.6|1741.3|1741.1|1740.8|7
1605085670000|2020-11-11 09:07:50|1740.8|1740.5|1740.7|1740.4|1740.8|1740.5|1740.7|1740.4|3
1605085680000|2020-11-11 09:08:00|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.5|1740.2|5
1605085690000|2020-11-11 09:08:10|1740.7|1740.4|1741|1740.7|1741|1740.7|1740.7|1740.4|8
1605085700000|2020-11-11 09:08:20|1740.8|1740.5|1740.7|1740.4|1740.8|1740.5|1740.7|1740.4|3
1605085710000|2020-11-11 09:08:30|1740.5|1740.2|1740.6|1740.3|1740.6|1740.3|1740.5|1740.2|14
1605085720000|2020-11-11 09:08:40|1740.4|1740.1|1740.8|1740.5|1740.8|1740.5|1740.4|1740.1|7
1605085730000|2020-11-11 09:08:50|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|2
1605085740000|2020-11-11 09:09:00|1741|1740.7|1740.8|1740.5|1741|1740.7|1740.8|1740.5|3
1605085750000|2020-11-11 09:09:10|1740.7|1740.4|1741|1740.7|1741|1740.7|1740.7|1740.4|4
1605085760000|2020-11-11 09:09:20|1741.2|1740.9|1741|1740.7|1741.2|1740.9|1741|1740.7|4
1605085770000|2020-11-11 09:09:30|1740.9|1740.6|1740.7|1740.4|1740.9|1740.6|1740.7|1740.4|5
1605085780000|2020-11-11 09:09:40|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.8|1740.5|2
1605085790000|2020-11-11 09:09:50|1741|1740.7|1741|1740.7|1741.2|1740.9|1741|1740.7|3
1605085800000|2020-11-11 09:10:00|1741.3|1741|1741.4|1741.1|1741.5|1741.2|1741.3|1741|7
1605085820000|2020-11-11 09:10:20|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.3|1741|8
1605085830000|2020-11-11 09:10:30|1741.8|1741.5|1741.7|1741.4|1741.8|1741.5|1741.7|1741.4|4
1605085840000|2020-11-11 09:10:40|1741.6|1741.3|1741.8|1741.5|1741.8|1741.5|1741.6|1741.3|6
1605085850000|2020-11-11 09:10:50|1742|1741.7|1742|1741.7|1742|1741.7|1742|1741.7|1
1605085860000|2020-11-11 09:11:00|1742.3|1742|1741.9|1741.6|1742.3|1742|1741.9|1741.6|5
1605085870000|2020-11-11 09:11:10|1741.8|1741.5|1741.3|1741|1741.8|1741.5|1741.3|1741|6
1605085880000|2020-11-11 09:11:20|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|3
1605085890000|2020-11-11 09:11:30|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1
1605085900000|2020-11-11 09:11:40|1741.6|1741.3|1741.7|1741.4|1741.9|1741.6|1741.6|1741.3|10
1605085910000|2020-11-11 09:11:50|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1
1605085920000|2020-11-11 09:12:00|1741.9|1741.6|1742|1741.7|1742|1741.7|1741.8|1741.5|3
1605085930000|2020-11-11 09:12:10|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|1
1605085940000|2020-11-11 09:12:20|1742.1|1741.8|1741.8|1741.5|1742.1|1741.8|1741.7|1741.4|7
1605085950000|2020-11-11 09:12:30|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|3
1605085960000|2020-11-11 09:12:40|1742|1741.7|1742.3|1742|1742.3|1742|1742|1741.7|5
1605085970000|2020-11-11 09:12:50|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.3|1742|5
1605085980000|2020-11-11 09:13:00|1742.3|1742|1742.1|1741.8|1742.3|1742|1742.1|1741.8|4
1605085990000|2020-11-11 09:13:10|1742|1741.7|1742.2|1741.9|1742.2|1741.9|1741.8|1741.5|5
1605086000000|2020-11-11 09:13:20|1742|1741.7|1742|1741.7|1742|1741.7|1742|1741.7|3
1605086020000|2020-11-11 09:13:40|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.1|1741.8|3
1605086030000|2020-11-11 09:13:50|1742|1741.7|1741.7|1741.4|1742|1741.7|1741.7|1741.4|10
1605086040000|2020-11-11 09:14:00|1741.8|1741.5|1741.7|1741.4|1741.9|1741.6|1741.7|1741.4|4
1605086050000|2020-11-11 09:14:10|1741.6|1741.3|1741.8|1741.5|1741.8|1741.5|1741.6|1741.3|2
1605086060000|2020-11-11 09:14:20|1741.9|1741.6|1741.8|1741.5|1741.9|1741.6|1741.8|1741.5|3
1605086070000|2020-11-11 09:14:30|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|2
1605086080000|2020-11-11 09:14:40|1742.2|1741.9|1741.9|1741.6|1742.4|1742.1|1741.9|1741.6|12
1605086090000|2020-11-11 09:14:50|1742|1741.7|1741.6|1741.3|1742|1741.7|1741.5|1741.2|17
1605086100000|2020-11-11 09:15:00|1741.9|1741.6|1741.9|1741.6|1742.2|1741.9|1741.9|1741.6|9
1605086110000|2020-11-11 09:15:10|1741.6|1741.3|1741.9|1741.6|1741.9|1741.6|1741.4|1741.1|12
1605086120000|2020-11-11 09:15:20|||||||||3
1605086130000|2020-11-11 09:15:30|1742|1741.7|1742.1|1741.8|1742.1|1741.8|1741.9|1741.6|6
1605086140000|2020-11-11 09:15:40|1741.9|1741.6|1741.8|1741.5|1741.9|1741.6|1741.8|1741.5|2
1605086150000|2020-11-11 09:15:50|1742|1741.7|1742|1741.7|1742|1741.7|1742|1741.7|1
1605086160000|2020-11-11 09:16:00|1742.2|1741.9|1742.5|1742.2|1742.5|1742.2|1742.2|1741.9|5
1605086170000|2020-11-11 09:16:10|1742.8|1742.5|1742.6|1742.3|1742.8|1742.5|1742.4|1742.1|7
1605086180000|2020-11-11 09:16:20|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1
1605086190000|2020-11-11 09:16:30|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605086200000|2020-11-11 09:16:40|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1
1605086210000|2020-11-11 09:16:50|1742.5|1742.2|1742.3|1742|1742.5|1742.2|1742.3|1742|5
1605086220000|2020-11-11 09:17:00|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|2
1605086230000|2020-11-11 09:17:10|1742.6|1742.3|1742.5|1742.2|1742.6|1742.3|1742.5|1742.2|3
1605086240000|2020-11-11 09:17:20|1742.3|1742|1742.4|1742.1|1742.4|1742.1|1742.3|1742|2
1605086250000|2020-11-11 09:17:30|1742.7|1742.4|1742.4|1742.1|1742.7|1742.4|1742.4|1742.1|2
1605086260000|2020-11-11 09:17:40|||||||||1
1605086270000|2020-11-11 09:17:50|1742.8|1742.5|1742.3|1742|1742.8|1742.5|1742.3|1742|4
1605086290000|2020-11-11 09:18:10|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|2
1605086300000|2020-11-11 09:18:20|1742.4|1742.1|1742.3|1742|1742.4|1742.1|1742.2|1741.9|7
1605086310000|2020-11-11 09:18:30|1742.1|1741.8|1741.9|1741.6|1742.1|1741.8|1741.9|1741.6|5
1605086320000|2020-11-11 09:18:40|1741.8|1741.5|1742.2|1741.9|1742.2|1741.9|1741.8|1741.5|5
1605086330000|2020-11-11 09:18:50|1742.3|1742|1742.3|1742|1742.3|1742|1742.3|1742|1
1605086340000|2020-11-11 09:19:00|||||||||1
1605086350000|2020-11-11 09:19:10|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1
1605086360000|2020-11-11 09:19:20|1742.4|1742.1|1742.6|1742.3|1742.6|1742.3|1742.3|1742|6
1605086370000|2020-11-11 09:19:30|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605086380000|2020-11-11 09:19:40|1743|1742.7|1742.8|1742.5|1743|1742.7|1742.7|1742.4|8
1605086390000|2020-11-11 09:19:50|1742.7|1742.4|1742.8|1742.5|1742.8|1742.5|1742.6|1742.3|4
1605086400000|2020-11-11 09:20:00|1742.5|1742.2|1742.9|1742.6|1742.9|1742.6|1742.5|1742.2|3
1605086420000|2020-11-11 09:20:20|1743.4|1743.1|1742.8|1742.5|1743.4|1743.1|1742.8|1742.5|3
1605086430000|2020-11-11 09:20:30|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743|1742.7|3
1605086440000|2020-11-11 09:20:40|1743.1|1742.8|1743.5|1743.2|1743.5|1743.2|1743.1|1742.8|15
1605086450000|2020-11-11 09:20:50|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.1|1742.8|7
1605086460000|2020-11-11 09:21:00|1743.1|1742.8|1743.2|1742.9|1743.2|1742.9|1743.1|1742.8|8
1605086470000|2020-11-11 09:21:10|1743.1|1742.8|1743.4|1743.1|1743.4|1743.1|1743.1|1742.8|5
1605086480000|2020-11-11 09:21:20|1743.6|1743.3|1743.8|1743.5|1744|1743.7|1743.5|1743.2|21
1605086490000|2020-11-11 09:21:30|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|4
1605086500000|2020-11-11 09:21:40|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|5
1605086510000|2020-11-11 09:21:50|1744.6|1744.3|1745|1744.7|1745|1744.7|1744.6|1744.3|4
1605086520000|2020-11-11 09:22:00|1745.1|1744.8|1744.9|1744.6|1745.4|1745.1|1744.9|1744.6|32
1605086530000|2020-11-11 09:22:10|1745.1|1744.8|1744.9|1744.6|1745.3|1745|1744.9|1744.6|18
1605086540000|2020-11-11 09:22:20|1744.7|1744.4|1744.6|1744.3|1744.8|1744.5|1744.6|1744.3|8
1605086550000|2020-11-11 09:22:30|1744.5|1744.2|1745.1|1744.8|1745.1|1744.8|1744.5|1744.2|7
1605086570000|2020-11-11 09:22:50|1745|1744.7|1744.8|1744.5|1745|1744.7|1744.8|1744.5|4
1605086580000|2020-11-11 09:23:00|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|8
1605086590000|2020-11-11 09:23:10|1745|1744.7|1744.7|1744.4|1745|1744.7|1744.7|1744.4|10
1605086600000|2020-11-11 09:23:20|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|2
1605086610000|2020-11-11 09:23:30|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|4
1605086620000|2020-11-11 09:23:40|1745.3|1745|1745|1744.7|1745.3|1745|1745|1744.7|3
1605086630000|2020-11-11 09:23:50|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.7|1744.4|13
1605086640000|2020-11-11 09:24:00|1745|1744.7|1745.3|1745|1745.3|1745|1745|1744.7|26
1605086650000|2020-11-11 09:24:10|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|10
1605086660000|2020-11-11 09:24:20|1744.9|1744.6|1745|1744.7|1745.1|1744.8|1744.9|1744.6|8
1605086670000|2020-11-11 09:24:30|||||||||1
1605086680000|2020-11-11 09:24:40|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|2
1605086690000|2020-11-11 09:24:50|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.9|1744.6|2
1605086700000|2020-11-11 09:25:00|1745.1|1744.8|1744.8|1744.5|1745.2|1744.9|1744.8|1744.5|10
1605086710000|2020-11-11 09:25:10|||||||||1
1605086720000|2020-11-11 09:25:20|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605086730000|2020-11-11 09:25:30|1744.6|1744.3|1744.7|1744.4|1744.7|1744.4|1744.6|1744.3|4
1605086740000|2020-11-11 09:25:40|1744.6|1744.3|1744.7|1744.4|1744.8|1744.5|1744.6|1744.3|3
1605086750000|2020-11-11 09:25:50|1744.6|1744.3|1745.2|1744.9|1745.2|1744.9|1744.6|1744.3|3
1605086760000|2020-11-11 09:26:00|1745|1744.7|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|5
1605086770000|2020-11-11 09:26:10|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1
1605086780000|2020-11-11 09:26:20|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1
1605086790000|2020-11-11 09:26:30|1744.7|1744.4|1744.6|1744.3|1744.9|1744.6|1744.5|1744.2|8
1605086810000|2020-11-11 09:26:50|1744.7|1744.4|1745|1744.7|1745|1744.7|1744.7|1744.4|7
1605086820000|2020-11-11 09:27:00|1745.1|1744.8|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|5
1605086830000|2020-11-11 09:27:10|1744.9|1744.6|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|3
1605086840000|2020-11-11 09:27:20|1745.4|1745.1|1744.9|1744.6|1745.4|1745.1|1744.9|1744.6|8
1605086850000|2020-11-11 09:27:30|1745.1|1744.8|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|8
1605086870000|2020-11-11 09:27:50|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|3
1605086880000|2020-11-11 09:28:00|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|3
1605086890000|2020-11-11 09:28:10|1745.4|1745.1|1745.3|1745|1745.5|1745.2|1745.3|1745|6
1605086900000|2020-11-11 09:28:20|1745.2|1744.9|1745.4|1745.1|1745.4|1745.1|1745.2|1744.9|4
1605086920000|2020-11-11 09:28:40|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.8|1744.5|28
1605086930000|2020-11-11 09:28:50|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.1|1743.8|22
1605086940000|2020-11-11 09:29:00|1744.7|1744.4|1745|1744.7|1745|1744.7|1744.3|1744|9
1605086950000|2020-11-11 09:29:10|1744.9|1744.6|1744.3|1744|1745.1|1744.8|1744.3|1744|8
1605086960000|2020-11-11 09:29:20|1744.2|1743.9|1744|1743.7|1744.2|1743.9|1744|1743.7|4
1605086970000|2020-11-11 09:29:30|||||||||3
1605086980000|2020-11-11 09:29:40|1743.9|1743.6|1744.5|1744.2|1744.5|1744.2|1743.9|1743.6|24
1605086990000|2020-11-11 09:29:50|1744.8|1744.5|1744.5|1744.2|1744.8|1744.5|1744.5|1744.2|5
1605087000000|2020-11-11 09:30:00|1744.1|1743.8|1744.4|1744.1|1744.4|1744.1|1744.1|1743.8|2
1605087010000|2020-11-11 09:30:10|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605087020000|2020-11-11 09:30:20|1744.9|1744.6|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|4
1605087030000|2020-11-11 09:30:30|||||||||5
1605087040000|2020-11-11 09:30:40|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.6|1744.3|11
1605087050000|2020-11-11 09:30:50|1744.9|1744.6|1744.7|1744.4|1745.2|1744.9|1744.7|1744.4|8
1605087060000|2020-11-11 09:31:00|1744.6|1744.3|1743.7|1743.4|1744.6|1744.3|1743.7|1743.4|11
1605087070000|2020-11-11 09:31:10|1743.8|1743.5|1743.7|1743.4|1744|1743.7|1743.7|1743.4|10
1605087080000|2020-11-11 09:31:20|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.5|1743.2|5
1605087090000|2020-11-11 09:31:30|1743.7|1743.4|1743.3|1743|1743.7|1743.4|1743.3|1743|2
1605087100000|2020-11-11 09:31:40|1743.2|1742.9|1743.2|1742.9|1743.6|1743.3|1743.2|1742.9|5
1605087110000|2020-11-11 09:31:50|1743.6|1743.3|1744.3|1744|1744.3|1744|1743.6|1743.3|4
1605087120000|2020-11-11 09:32:00|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|6
1605087130000|2020-11-11 09:32:10|1744.3|1744|1743.3|1743|1744.4|1744.1|1743.2|1742.9|12
1605087140000|2020-11-11 09:32:20|1743.1|1742.8|1743.4|1743.1|1743.4|1743.1|1743.1|1742.8|5
1605087150000|2020-11-11 09:32:30|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|4
1605087160000|2020-11-11 09:32:40|1743.2|1742.9|1742.5|1742.2|1743.2|1742.9|1742.5|1742.2|3
1605087170000|2020-11-11 09:32:50|1742.8|1742.5|1742.4|1742.1|1742.8|1742.5|1742.3|1742|5
1605087180000|2020-11-11 09:33:00|1742.8|1742.5|1742.7|1742.4|1743|1742.7|1742.7|1742.4|8
1605087210000|2020-11-11 09:33:30|||||||||3
1605087220000|2020-11-11 09:33:40|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.5|1742.2|6
1605087230000|2020-11-11 09:33:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605087250000|2020-11-11 09:34:10|1743.5|1743.2|1743.4|1743.1|1743.5|1743.2|1743.4|1743.1|2
1605087260000|2020-11-11 09:34:20|1743.3|1743|1743|1742.7|1743.3|1743|1743|1742.7|9
1605087280000|2020-11-11 09:34:40|1743.1|1742.8|1743.3|1743|1743.3|1743|1743.1|1742.8|6
1605087300000|2020-11-11 09:35:00|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|3
1605087310000|2020-11-11 09:35:10|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|6
1605087320000|2020-11-11 09:35:20|1743.5|1743.2|1743.4|1743.1|1743.5|1743.2|1743.4|1743.1|2
1605087330000|2020-11-11 09:35:30|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|2
1605087340000|2020-11-11 09:35:40|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605087360000|2020-11-11 09:36:00|1744.3|1744|1744.6|1744.3|1744.6|1744.3|1744.1|1743.8|24
1605087370000|2020-11-11 09:36:10|1744.8|1744.5|1745|1744.7|1745|1744.7|1744.7|1744.4|7
1605087380000|2020-11-11 09:36:20|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.7|1744.4|10
1605087390000|2020-11-11 09:36:30|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.5|1744.2|10
1605087400000|2020-11-11 09:36:40|1744.7|1744.4|1744.4|1744.1|1744.7|1744.4|1744.4|1744.1|4
1605087410000|2020-11-11 09:36:50|1744.3|1744|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|9
1605087420000|2020-11-11 09:37:00|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1
1605087430000|2020-11-11 09:37:10|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605087440000|2020-11-11 09:37:20|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|2
1605087460000|2020-11-11 09:37:40|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|4
1605087480000|2020-11-11 09:38:00|1744.4|1744.1|1744.7|1744.4|1744.7|1744.4|1744.4|1744.1|2
1605087490000|2020-11-11 09:38:10|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605087500000|2020-11-11 09:38:20|1744.4|1744.1|1744.7|1744.4|1744.7|1744.4|1744.4|1744.1|4
1605087510000|2020-11-11 09:38:30|1744.5|1744.2|1744.4|1744.1|1744.5|1744.2|1744.4|1744.1|3
1605087520000|2020-11-11 09:38:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|2
1605087530000|2020-11-11 09:38:50|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605087550000|2020-11-11 09:39:10|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.2|1743.9|10
1605087560000|2020-11-11 09:39:20|1744|1743.7|1743.8|1743.5|1744.2|1743.9|1743.8|1743.5|14
1605087570000|2020-11-11 09:39:30|1744|1743.7|1744|1743.7|1744|1743.7|1744|1743.7|1
1605087590000|2020-11-11 09:39:50|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|6
1605087600000|2020-11-11 09:40:00|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.7|1744.4|11
1605087610000|2020-11-11 09:40:10|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.4|1744.1|12
1605087620000|2020-11-11 09:40:20|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.7|1744.4|5
1605087630000|2020-11-11 09:40:30|1745|1744.7|1744.6|1744.3|1745|1744.7|1744.6|1744.3|9
1605087640000|2020-11-11 09:40:40|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605087650000|2020-11-11 09:40:50|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|6
1605087670000|2020-11-11 09:41:10|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|2
1605087680000|2020-11-11 09:41:20|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|3
1605087690000|2020-11-11 09:41:30|||||||||1
1605087710000|2020-11-11 09:41:50|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.7|1744.4|2
1605087720000|2020-11-11 09:42:00|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|2
1605087730000|2020-11-11 09:42:10|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.6|1744.3|13
1605087740000|2020-11-11 09:42:20|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|4
1605087750000|2020-11-11 09:42:30|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.7|1744.4|5
1605087760000|2020-11-11 09:42:40|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|7
1605087770000|2020-11-11 09:42:50|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.6|1744.3|7
1605087780000|2020-11-11 09:43:00|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|5
1605087790000|2020-11-11 09:43:10|1744.5|1744.2|1744|1743.7|1744.5|1744.2|1744|1743.7|13
1605087800000|2020-11-11 09:43:20|1743.8|1743.5|1743.4|1743.1|1743.8|1743.5|1743.4|1743.1|7
1605087810000|2020-11-11 09:43:30|1743.3|1743|1743.8|1743.5|1743.8|1743.5|1743.2|1742.9|3
1605087820000|2020-11-11 09:43:40|1744|1743.7|1744.1|1743.8|1744.1|1743.8|1744|1743.7|2
1605087830000|2020-11-11 09:43:50|1744|1743.7|1744|1743.7|1744|1743.7|1744|1743.7|2
1605087840000|2020-11-11 09:44:00|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1
1605087850000|2020-11-11 09:44:10|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605087860000|2020-11-11 09:44:20|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1
1605087870000|2020-11-11 09:44:30|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605087880000|2020-11-11 09:44:40|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|3
1605087890000|2020-11-11 09:44:50|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|3
1605087900000|2020-11-11 09:45:00|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1
1605087910000|2020-11-11 09:45:10|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1744.9|1744.6|10
1605087920000|2020-11-11 09:45:20|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.6|1744.3|10
1605087930000|2020-11-11 09:45:30|1744.6|1744.3|1744.7|1744.4|1744.7|1744.4|1744.5|1744.2|4
1605087950000|2020-11-11 09:45:50|1744.8|1744.5|1744.8|1744.5|1744.9|1744.6|1744.7|1744.4|7
1605087960000|2020-11-11 09:46:00|1744.9|1744.6|1744.8|1744.5|1744.9|1744.6|1744.8|1744.5|8
1605087970000|2020-11-11 09:46:10|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|4
1605087980000|2020-11-11 09:46:20|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|3
1605087990000|2020-11-11 09:46:30|1744.9|1744.6|1745|1744.7|1745|1744.7|1744.9|1744.6|7
1605088000000|2020-11-11 09:46:40|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|2
1605088010000|2020-11-11 09:46:50|1745.2|1744.9|1745|1744.7|1745.2|1744.9|1745|1744.7|2
1605088020000|2020-11-11 09:47:00|1745.3|1745|1745.7|1745.4|1745.7|1745.4|1745.3|1745|84
1605088030000|2020-11-11 09:47:10|1745.6|1745.3|1746|1745.7|1746.1|1745.8|1745.6|1745.3|27
1605088040000|2020-11-11 09:47:20|1746.2|1745.9|1746.2|1745.9|1746.2|1745.9|1746.1|1745.8|8
1605088060000|2020-11-11 09:47:40|1746|1745.7|1745.7|1745.4|1746.1|1745.8|1745.7|1745.4|10
1605088070000|2020-11-11 09:47:50|1745.8|1745.5|1745.6|1745.3|1745.8|1745.5|1745.6|1745.3|5
1605088080000|2020-11-11 09:48:00|1745.8|1745.5|1745.7|1745.4|1746.1|1745.8|1745.7|1745.4|13
1605088090000|2020-11-11 09:48:10|1745.9|1745.6|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|5
1605088100000|2020-11-11 09:48:20|1745.6|1745.3|1745.8|1745.5|1745.9|1745.6|1745.5|1745.2|16
1605088110000|2020-11-11 09:48:30|1746|1745.7|1745.7|1745.4|1746.1|1745.8|1745.7|1745.4|40
1605088120000|2020-11-11 09:48:40|1745.8|1745.5|1745.5|1745.2|1745.8|1745.5|1745.3|1745|8
1605088130000|2020-11-11 09:48:50|1745.3|1745|1745.3|1745|1745.3|1745|1745.2|1744.9|8
1605088140000|2020-11-11 09:49:00|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|4
1605088150000|2020-11-11 09:49:10|1745.5|1745.2|1745.3|1745|1745.5|1745.2|1745.3|1745|6
1605088160000|2020-11-11 09:49:20|1745.2|1744.9|1744.8|1744.5|1745.2|1744.9|1744.8|1744.5|14
1605088170000|2020-11-11 09:49:30|1744.6|1744.3|1744.4|1744.1|1744.6|1744.3|1744.4|1744.1|11
1605088180000|2020-11-11 09:49:40|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1744.1|1743.8|14
1605088190000|2020-11-11 09:49:50|1744.5|1744.2|1744.6|1744.3|1744.8|1744.5|1744.3|1744|6
1605088200000|2020-11-11 09:50:00|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.6|1744.3|4
1605088210000|2020-11-11 09:50:10|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.9|1744.6|3
1605088220000|2020-11-11 09:50:20|1745.2|1744.9|1745.3|1745|1745.3|1745|1745.2|1744.9|10
1605088240000|2020-11-11 09:50:40|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.8|1744.5|11
1605088250000|2020-11-11 09:50:50|1744.6|1744.3|1744.7|1744.4|1744.7|1744.4|1744.4|1744.1|13
1605088260000|2020-11-11 09:51:00|1744.5|1744.2|1745.2|1744.9|1745.2|1744.9|1744.5|1744.2|9
1605088270000|2020-11-11 09:51:10|1745.1|1744.8|1745.4|1745.1|1745.4|1745.1|1745.1|1744.8|8
1605088280000|2020-11-11 09:51:20|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|4
1605088290000|2020-11-11 09:51:30|1745.7|1745.4|1745.7|1745.4|1745.8|1745.5|1745.7|1745.4|5
1605088300000|2020-11-11 09:51:40|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|6
1605088310000|2020-11-11 09:51:50|1745.6|1745.3|1745.3|1745|1745.6|1745.3|1745.3|1745|18
1605088320000|2020-11-11 09:52:00|1745.4|1745.1|1745.7|1745.4|1745.7|1745.4|1745.4|1745.1|8
1605088330000|2020-11-11 09:52:10|1745.8|1745.5|1745.6|1745.3|1745.8|1745.5|1745.6|1745.3|3
1605088340000|2020-11-11 09:52:20|1745.5|1745.2|1745.4|1745.1|1745.5|1745.2|1745.3|1745|12
1605088350000|2020-11-11 09:52:30|1745.5|1745.2|1745.4|1745.1|1745.5|1745.2|1745.4|1745.1|5
1605088360000|2020-11-11 09:52:40|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1
1605088370000|2020-11-11 09:52:50|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|2
1605088380000|2020-11-11 09:53:00|1745.5|1745.2|1745.7|1745.4|1745.8|1745.5|1745.5|1745.2|16
1605088390000|2020-11-11 09:53:10|1745.5|1745.2|1745.1|1744.8|1745.5|1745.2|1745.1|1744.8|12
1605088400000|2020-11-11 09:53:20|1745|1744.7|1745|1744.7|1745.1|1744.8|1745|1744.7|6
1605088410000|2020-11-11 09:53:30|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.5|1744.2|9
1605088420000|2020-11-11 09:53:40|1744.7|1744.4|1744.9|1744.6|1744.9|1744.6|1744.7|1744.4|8
1605088430000|2020-11-11 09:53:50|1745|1744.7|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|10
1605088440000|2020-11-11 09:54:00|1744.8|1744.5|1744.6|1744.3|1744.8|1744.5|1744.5|1744.2|12
1605088450000|2020-11-11 09:54:10|1744.5|1744.2|1744.4|1744.1|1744.5|1744.2|1744.4|1744.1|8
1605088460000|2020-11-11 09:54:20|1744.3|1744|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|29
1605088470000|2020-11-11 09:54:30|1744.3|1744|1744.7|1744.4|1744.7|1744.4|1744.3|1744|21
1605088480000|2020-11-11 09:54:40|1744.8|1744.5|1745.3|1745|1745.3|1745|1744.8|1744.5|8
1605088490000|2020-11-11 09:54:50|1745.1|1744.8|1744.7|1744.4|1745.1|1744.8|1744.7|1744.4|15
1605088500000|2020-11-11 09:55:00|1744.9|1744.6|1745.2|1744.9|1745.2|1744.9|1744.9|1744.6|9
1605088510000|2020-11-11 09:55:10|1745.1|1744.8|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|7
1605088520000|2020-11-11 09:55:20|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|2
1605088530000|2020-11-11 09:55:30|1744.5|1744.2|1744.2|1743.9|1744.5|1744.2|1744.2|1743.9|11
1605088540000|2020-11-11 09:55:40|1744.3|1744|1744.4|1744.1|1744.4|1744.1|1744.3|1744|9
1605088550000|2020-11-11 09:55:50|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|4
1605088560000|2020-11-11 09:56:00|1744.2|1743.9|1744.6|1744.3|1744.6|1744.3|1744.2|1743.9|10
1605088570000|2020-11-11 09:56:10|1744.8|1744.5|1744.6|1744.3|1744.9|1744.6|1744.5|1744.2|13
1605088580000|2020-11-11 09:56:20|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.7|1744.4|4
1605088590000|2020-11-11 09:56:30|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.7|1744.4|8
1605088600000|2020-11-11 09:56:40|1745|1744.7|1745.2|1744.9|1745.3|1745|1745|1744.7|11
1605088610000|2020-11-11 09:56:50|1745.3|1745|1745.5|1745.2|1745.5|1745.2|1745.3|1745|11
1605088620000|2020-11-11 09:57:00|1745.8|1745.5|1746.1|1745.8|1746.4|1746.1|1745.8|1745.5|30
1605088630000|2020-11-11 09:57:10|1746|1745.7|1745.9|1745.6|1746|1745.7|1745.7|1745.4|29
1605088640000|2020-11-11 09:57:20|1745.7|1745.4|1745|1744.7|1745.7|1745.4|1744.8|1744.5|34
1605088650000|2020-11-11 09:57:30|1744.9|1744.6|1745|1744.7|1745.2|1744.9|1744.9|1744.6|11
1605088660000|2020-11-11 09:57:40|1745.1|1744.8|1745.6|1745.3|1745.6|1745.3|1745.1|1744.8|8
1605088670000|2020-11-11 09:57:50|1745.7|1745.4|1745.5|1745.2|1745.7|1745.4|1745.5|1745.2|17
1605088680000|2020-11-11 09:58:00|1745.6|1745.3|1745.7|1745.4|1745.8|1745.5|1745.6|1745.3|3
1605088690000|2020-11-11 09:58:10|1745.4|1745.1|1745|1744.7|1745.5|1745.2|1744.8|1744.5|45
1605088700000|2020-11-11 09:58:20|1744.7|1744.4|1745|1744.7|1745.1|1744.8|1744.6|1744.3|12
1605088710000|2020-11-11 09:58:30|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745|1744.7|4
1605088720000|2020-11-11 09:58:40|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1
1605088730000|2020-11-11 09:58:50|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|6
1605088740000|2020-11-11 09:59:00|1744.9|1744.6|1745|1744.7|1745.1|1744.8|1744.9|1744.6|7
1605088750000|2020-11-11 09:59:10|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1745|1744.7|5
1605088760000|2020-11-11 09:59:20|1745.1|1744.8|1745.7|1745.4|1745.7|1745.4|1745.1|1744.8|13
1605088770000|2020-11-11 09:59:30|1745.5|1745.2|1745.3|1745|1745.5|1745.2|1745.2|1744.9|7
1605088780000|2020-11-11 09:59:40|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|4
1605088790000|2020-11-11 09:59:50|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|5
1605088800000|2020-11-11 10:00:00|1745.1|1744.8|1745.5|1745.2|1745.5|1745.2|1745.1|1744.8|12
1605088810000|2020-11-11 10:00:10|1745.3|1745|1745.7|1745.4|1745.7|1745.4|1745.3|1745|10
1605088820000|2020-11-11 10:00:20|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.2|1744.9|3
1605088830000|2020-11-11 10:00:30|1745.1|1744.8|1745.4|1745.1|1745.4|1745.1|1745.1|1744.8|9
1605088840000|2020-11-11 10:00:40|1745.5|1745.2|1745.6|1745.3|1745.8|1745.5|1745.5|1745.2|7
1605088850000|2020-11-11 10:00:50|1745.8|1745.5|1745.6|1745.3|1745.8|1745.5|1745.5|1745.2|7
1605088860000|2020-11-11 10:01:00|1745.7|1745.4|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|13
1605088870000|2020-11-11 10:01:10|1745.6|1745.3|1745.3|1745|1745.8|1745.5|1745.3|1745|12
1605088880000|2020-11-11 10:01:20|1745.2|1744.9|1745.6|1745.3|1745.6|1745.3|1745.2|1744.9|8
1605088890000|2020-11-11 10:01:30|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.7|1745.4|6
1605088900000|2020-11-11 10:01:40|1745.7|1745.4|1746.2|1745.9|1746.3|1746|1745.7|1745.4|17
1605088910000|2020-11-11 10:01:50|1746.1|1745.8|1745.9|1745.6|1746.1|1745.8|1745.9|1745.6|5
1605088920000|2020-11-11 10:02:00|1745.8|1745.5|1745.7|1745.4|1746|1745.7|1745.7|1745.4|8
1605088930000|2020-11-11 10:02:10|1745.6|1745.3|1745.4|1745.1|1745.6|1745.3|1745.4|1745.1|8
1605088940000|2020-11-11 10:02:20|1745.5|1745.2|1745.9|1745.6|1745.9|1745.6|1745.5|1745.2|19
1605088950000|2020-11-11 10:02:30|1746.1|1745.8|1746.2|1745.9|1746.2|1745.9|1746.1|1745.8|8
1605088960000|2020-11-11 10:02:40|1746.1|1745.8|1746.2|1745.9|1746.2|1745.9|1745.9|1745.6|9
1605088970000|2020-11-11 10:02:50|1746|1745.7|1746|1745.7|1746.2|1745.9|1746|1745.7|5
1605088980000|2020-11-11 10:03:00|1745.9|1745.6|1745.6|1745.3|1745.9|1745.6|1745.6|1745.3|10
1605088990000|2020-11-11 10:03:10|1745.5|1745.2|1745.5|1745.2|1745.7|1745.4|1745.5|1745.2|8
1605089000000|2020-11-11 10:03:20|1745.4|1745.1|1745.6|1745.3|1745.6|1745.3|1745.4|1745.1|3
1605089010000|2020-11-11 10:03:30|1745.7|1745.4|1745.4|1745.1|1745.7|1745.4|1745.3|1745|18
1605089020000|2020-11-11 10:03:40|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|4
1605089030000|2020-11-11 10:03:50|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|2
1605089040000|2020-11-11 10:04:00|1745.4|1745.1|1745.8|1745.5|1745.8|1745.5|1745.4|1745.1|5
1605089050000|2020-11-11 10:04:10|1746|1745.7|1746|1745.7|1746.1|1745.8|1745.9|1745.6|13
1605089060000|2020-11-11 10:04:20|1745.9|1745.6|1746.2|1745.9|1746.2|1745.9|1745.9|1745.6|7
1605089070000|2020-11-11 10:04:30|1746.1|1745.8|1745.9|1745.6|1746.1|1745.8|1745.9|1745.6|4
1605089080000|2020-11-11 10:04:40|1746.1|1745.8|1745.8|1745.5|1746.2|1745.9|1745.8|1745.5|8
1605089090000|2020-11-11 10:04:50|1746|1745.7|1745.9|1745.6|1746|1745.7|1745.8|1745.5|5
1605089100000|2020-11-11 10:05:00|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|1
1605089110000|2020-11-11 10:05:10|1746.1|1745.8|1745.8|1745.5|1746.1|1745.8|1745.8|1745.5|7
1605089120000|2020-11-11 10:05:20|1745.9|1745.6|1745.8|1745.5|1745.9|1745.6|1745.7|1745.4|6
1605089130000|2020-11-11 10:05:30|1745.9|1745.6|1745.9|1745.6|1746|1745.7|1745.8|1745.5|8
1605089140000|2020-11-11 10:05:40|1746|1745.7|1745.9|1745.6|1746.1|1745.8|1745.7|1745.4|14
1605089150000|2020-11-11 10:05:50|1745.7|1745.4|1745.7|1745.4|1745.8|1745.5|1745.7|1745.4|4
1605089160000|2020-11-11 10:06:00|1745.4|1745.1|1745.5|1745.2|1745.5|1745.2|1745.3|1745|11
1605089170000|2020-11-11 10:06:10|1745.6|1745.3|1745.5|1745.2|1745.7|1745.4|1745.5|1745.2|5
1605089180000|2020-11-11 10:06:20|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|4
1605089190000|2020-11-11 10:06:30|1745.2|1744.9|1745.3|1745|1745.3|1745|1745.1|1744.8|6
1605089200000|2020-11-11 10:06:40|1745.2|1744.9|1745|1744.7|1745.2|1744.9|1745|1744.7|3
1605089210000|2020-11-11 10:06:50|1745.1|1744.8|1745.2|1744.9|1745.3|1745|1745.1|1744.8|5
1605089220000|2020-11-11 10:07:00|1745.1|1744.8|1746|1745.7|1746|1745.7|1745.1|1744.8|10
1605089230000|2020-11-11 10:07:10|1746.2|1745.9|1746|1745.7|1746.2|1745.9|1746|1745.7|6
1605089240000|2020-11-11 10:07:20|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605089250000|2020-11-11 10:07:30|1746.1|1745.8|1746.4|1746.1|1746.4|1746.1|1746.1|1745.8|13
1605089260000|2020-11-11 10:07:40|||||||||3
1605089270000|2020-11-11 10:07:50|1746.3|1746|1746|1745.7|1746.3|1746|1746|1745.7|7
1605089280000|2020-11-11 10:08:00|1746.2|1745.9|1746.3|1746|1746.3|1746|1746.2|1745.9|2
1605089290000|2020-11-11 10:08:10|1746.6|1746.3|1746.4|1746.1|1746.6|1746.3|1746.4|1746.1|4
1605089300000|2020-11-11 10:08:20|1746.2|1745.9|1746.2|1745.9|1746.2|1745.9|1746.2|1745.9|2
1605089310000|2020-11-11 10:08:30|1746.1|1745.8|1745.4|1745.1|1746.1|1745.8|1745.4|1745.1|41
1605089320000|2020-11-11 10:08:40|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|3
1605089330000|2020-11-11 10:08:50|1745.2|1744.9|1745.3|1745|1745.4|1745.1|1745.1|1744.8|12
1605089340000|2020-11-11 10:09:00|1745.2|1744.9|1745.4|1745.1|1745.4|1745.1|1745.2|1744.9|12
1605089350000|2020-11-11 10:09:10|1745.2|1744.9|1745.6|1745.3|1745.6|1745.3|1745.2|1744.9|8
1605089360000|2020-11-11 10:09:20|1745.4|1745.1|1745.3|1745|1745.4|1745.1|1745.3|1745|3
1605089370000|2020-11-11 10:09:30|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|2
1605089380000|2020-11-11 10:09:40|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|4
1605089390000|2020-11-11 10:09:50|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|4
1605089400000|2020-11-11 10:10:00|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1745|1744.7|3
1605089410000|2020-11-11 10:10:10|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|6
1605089420000|2020-11-11 10:10:20|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.1|1744.8|13
1605089430000|2020-11-11 10:10:30|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|1
1605089440000|2020-11-11 10:10:40|1744.9|1744.6|1745|1744.7|1745|1744.7|1744.8|1744.5|9
1605089450000|2020-11-11 10:10:50|1745.2|1744.9|1745.3|1745|1745.3|1745|1745.2|1744.9|7
1605089460000|2020-11-11 10:11:00|1745.2|1744.9|1745|1744.7|1745.4|1745.1|1745|1744.7|14
1605089470000|2020-11-11 10:11:10|1744.9|1744.6|1744.7|1744.4|1745|1744.7|1744.6|1744.3|13
1605089480000|2020-11-11 10:11:20|1744.5|1744.2|1744.4|1744.1|1744.5|1744.2|1744.4|1744.1|6
1605089490000|2020-11-11 10:11:30|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|3
1605089500000|2020-11-11 10:11:40|1744.2|1743.9|1743.9|1743.6|1744.2|1743.9|1743.9|1743.6|9
1605089510000|2020-11-11 10:11:50|1743.8|1743.5|1744.1|1743.8|1744.1|1743.8|1743.6|1743.3|14
1605089520000|2020-11-11 10:12:00|1744.2|1743.9|1743.6|1743.3|1744.2|1743.9|1743.6|1743.3|25
1605089530000|2020-11-11 10:12:10|1744|1743.7|1744|1743.7|1744.1|1743.8|1743.8|1743.5|13
1605089540000|2020-11-11 10:12:20|1744.2|1743.9|1744.1|1743.8|1744.2|1743.9|1744.1|1743.8|5
1605089550000|2020-11-11 10:12:30|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|4
1605089560000|2020-11-11 10:12:40|1743.9|1743.6|1744|1743.7|1744.3|1744|1743.9|1743.6|13
1605089570000|2020-11-11 10:12:50|1744.1|1743.8|1744|1743.7|1744.1|1743.8|1743.8|1743.5|13
1605089580000|2020-11-11 10:13:00|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|4
1605089590000|2020-11-11 10:13:10|1744|1743.7|1744.5|1744.2|1744.5|1744.2|1744|1743.7|11
1605089600000|2020-11-11 10:13:20|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|5
1605089610000|2020-11-11 10:13:30|1744.3|1744|1744.4|1744.1|1744.5|1744.2|1744.2|1743.9|12
1605089620000|2020-11-11 10:13:40|1744.5|1744.2|1744.6|1744.3|1744.9|1744.6|1744.5|1744.2|12
1605089630000|2020-11-11 10:13:50|1744.8|1744.5|1744.8|1744.5|1744.9|1744.6|1744.6|1744.3|10
1605089640000|2020-11-11 10:14:00|1744.6|1744.3|1744.8|1744.5|1744.8|1744.5|1744.6|1744.3|9
1605089650000|2020-11-11 10:14:10|1744.9|1744.6|1745.2|1744.9|1745.2|1744.9|1744.9|1744.6|5
1605089660000|2020-11-11 10:14:20|1745.3|1745|1745.4|1745.1|1745.4|1745.1|1745.3|1745|6
1605089670000|2020-11-11 10:14:30|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.9|1744.6|4
1605089680000|2020-11-11 10:14:40|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|3
1605089690000|2020-11-11 10:14:50|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|7
1605089700000|2020-11-11 10:15:00|1745.3|1745|1745.8|1745.5|1745.9|1745.6|1745.3|1745|7
1605089710000|2020-11-11 10:15:10|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|3
1605089720000|2020-11-11 10:15:20|1745.7|1745.4|1745.5|1745.2|1745.7|1745.4|1745.5|1745.2|7
1605089730000|2020-11-11 10:15:30|1745.6|1745.3|1745.7|1745.4|1745.7|1745.4|1745.6|1745.3|3
1605089750000|2020-11-11 10:15:50|1745.5|1745.2|1745.9|1745.6|1745.9|1745.6|1745.5|1745.2|7
1605089760000|2020-11-11 10:16:00|1746.1|1745.8|1746.3|1746|1746.3|1746|1745.8|1745.5|13
1605089770000|2020-11-11 10:16:10|1746.1|1745.8|1746.3|1746|1746.3|1746|1746.1|1745.8|4
1605089780000|2020-11-11 10:16:20|1746.4|1746.1|1746.3|1746|1746.4|1746.1|1746.3|1746|8
1605089790000|2020-11-11 10:16:30|||||||||1
1605089800000|2020-11-11 10:16:40|1746.5|1746.2|1746.3|1746|1746.5|1746.2|1746.3|1746|7
1605089810000|2020-11-11 10:16:50|1746.2|1745.9|1746.3|1746|1746.3|1746|1746|1745.7|6
1605089820000|2020-11-11 10:17:00|1746.5|1746.2|1746.4|1746.1|1746.5|1746.2|1746.4|1746.1|3
1605089830000|2020-11-11 10:17:10|1746.5|1746.2|1746.6|1746.3|1746.6|1746.3|1746.5|1746.2|6
1605089840000|2020-11-11 10:17:20|1746.5|1746.2|1746.7|1746.4|1746.7|1746.4|1746.5|1746.2|10
1605089850000|2020-11-11 10:17:30|1746.6|1746.3|1746.7|1746.4|1746.7|1746.4|1746.6|1746.3|6
1605089860000|2020-11-11 10:17:40|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|4
1605089870000|2020-11-11 10:17:50|1747.1|1746.8|1747|1746.7|1747.1|1746.8|1747|1746.7|4
1605089880000|2020-11-11 10:18:00|1747.1|1746.8|1746.8|1746.5|1747.1|1746.8|1746.8|1746.5|5
1605089890000|2020-11-11 10:18:10|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|6
1605089900000|2020-11-11 10:18:20|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.8|1746.5|2
1605089910000|2020-11-11 10:18:30|1747|1746.7|1746.8|1746.5|1747.1|1746.8|1746.8|1746.5|8
1605089920000|2020-11-11 10:18:40|||||||||4
1605089930000|2020-11-11 10:18:50|1746.7|1746.4|1747|1746.7|1747|1746.7|1746.6|1746.3|17
1605089940000|2020-11-11 10:19:00|1747.1|1746.8|1747|1746.7|1747.3|1747|1747|1746.7|22
1605089950000|2020-11-11 10:19:10|1746.9|1746.6|1746.5|1746.2|1746.9|1746.6|1746.5|1746.2|13
1605089960000|2020-11-11 10:19:20|1746.3|1746|1746.2|1745.9|1746.3|1746|1746|1745.7|23
1605089970000|2020-11-11 10:19:30|1746|1745.7|1746.3|1746|1746.3|1746|1746|1745.7|10
1605089980000|2020-11-11 10:19:40|1746.2|1745.9|1746.2|1745.9|1746.3|1746|1746.1|1745.8|5
1605089990000|2020-11-11 10:19:50|1746.3|1746|1746.4|1746.1|1746.4|1746.1|1746.3|1746|4
1605090000000|2020-11-11 10:20:00|1746.3|1746|1746.7|1746.4|1746.7|1746.4|1746.1|1745.8|38
1605090010000|2020-11-11 10:20:10|1746.6|1746.3|1746.2|1745.9|1746.7|1746.4|1746.2|1745.9|15
1605090020000|2020-11-11 10:20:20|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|6
1605090030000|2020-11-11 10:20:30|1746|1745.7|1745.6|1745.3|1746|1745.7|1745.6|1745.3|10
1605090040000|2020-11-11 10:20:40|1745.5|1745.2|1745.2|1744.9|1745.5|1745.2|1745|1744.7|12
1605090050000|2020-11-11 10:20:50|1745.3|1745|1745.4|1745.1|1745.4|1745.1|1745.2|1744.9|11
1605090060000|2020-11-11 10:21:00|1745.3|1745|1745.6|1745.3|1745.6|1745.3|1745.2|1744.9|13
1605090070000|2020-11-11 10:21:10|1745.5|1745.2|1744.8|1744.5|1745.5|1745.2|1744.7|1744.4|13
1605090080000|2020-11-11 10:21:20|||||||||2
1605090090000|2020-11-11 10:21:30|1744.7|1744.4|1744.5|1744.2|1744.7|1744.4|1744.3|1744|21
1605090100000|2020-11-11 10:21:40|1744.6|1744.3|1744.7|1744.4|1744.9|1744.6|1744.6|1744.3|7
1605090110000|2020-11-11 10:21:50|1744.9|1744.6|1745.2|1744.9|1745.2|1744.9|1744.9|1744.6|5
1605090120000|2020-11-11 10:22:00|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1744.9|1744.6|9
1605090130000|2020-11-11 10:22:10|1745.2|1744.9|1745.4|1745.1|1745.5|1745.2|1745.2|1744.9|16
1605090140000|2020-11-11 10:22:20|1745.5|1745.2|1745.5|1745.2|1745.6|1745.3|1745.4|1745.1|14
1605090150000|2020-11-11 10:22:30|1745.4|1745.1|1745.3|1745|1745.6|1745.3|1745.3|1745|17
1605090160000|2020-11-11 10:22:40|||||||||2
1605090170000|2020-11-11 10:22:50|1745.4|1745.1|1745.3|1745|1745.4|1745.1|1745.2|1744.9|5
1605090180000|2020-11-11 10:23:00|1745.1|1744.8|1746.1|1745.8|1746.1|1745.8|1745.1|1744.8|20
1605090190000|2020-11-11 10:23:10|1746|1745.7|1746|1745.7|1746.3|1746|1746|1745.7|6
1605090200000|2020-11-11 10:23:20|1745.9|1745.6|1745.8|1745.5|1745.9|1745.6|1745.6|1745.3|11
1605090210000|2020-11-11 10:23:30|1745.9|1745.6|1746.3|1746|1746.4|1746.1|1745.9|1745.6|19
1605090220000|2020-11-11 10:23:40|1746.6|1746.3|1746.3|1746|1746.6|1746.3|1746.3|1746|18
1605090230000|2020-11-11 10:23:50|1746.4|1746.1|1746.2|1745.9|1746.5|1746.2|1746.2|1745.9|26
1605090240000|2020-11-11 10:24:00|1746.3|1746|1746.8|1746.5|1746.8|1746.5|1746.3|1746|6
1605090250000|2020-11-11 10:24:10|1746.9|1746.6|1746.6|1746.3|1746.9|1746.6|1746.4|1746.1|21
1605090260000|2020-11-11 10:24:20|1746.5|1746.2|1746.3|1746|1746.5|1746.2|1746.3|1746|4
1605090270000|2020-11-11 10:24:30|1746.1|1745.8|1746.3|1746|1746.3|1746|1745.9|1745.6|12
1605090280000|2020-11-11 10:24:40|1746.6|1746.3|1746.8|1746.5|1746.8|1746.5|1746.4|1746.1|12
1605090290000|2020-11-11 10:24:50|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1
1605090300000|2020-11-11 10:25:00|1746.8|1746.5|1746.6|1746.3|1746.8|1746.5|1746.6|1746.3|3
1605090310000|2020-11-11 10:25:10|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|11
1605090320000|2020-11-11 10:25:20|1746.3|1746|1746.3|1746|1746.3|1746|1746.3|1746|1
1605090330000|2020-11-11 10:25:30|1746.2|1745.9|1746.2|1745.9|1746.3|1746|1746.2|1745.9|5
1605090340000|2020-11-11 10:25:40|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|2
1605090350000|2020-11-11 10:25:50|||||||||2
1605090360000|2020-11-11 10:26:00|1746|1745.7|1746.5|1746.2|1746.6|1746.3|1746|1745.7|18
1605090370000|2020-11-11 10:26:10|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|6
1605090380000|2020-11-11 10:26:20|1746.6|1746.3|1746.8|1746.5|1746.8|1746.5|1746.5|1746.2|7
1605090390000|2020-11-11 10:26:30|1746.7|1746.4|1746.9|1746.6|1747|1746.7|1746.7|1746.4|6
1605090400000|2020-11-11 10:26:40|1746.6|1746.3|1747|1746.7|1747|1746.7|1746.6|1746.3|4
1605090410000|2020-11-11 10:26:50|1746.9|1746.6|1746.8|1746.5|1747|1746.7|1746.8|1746.5|4
1605090420000|2020-11-11 10:27:00|1746.9|1746.6|1746.7|1746.4|1746.9|1746.6|1746.7|1746.4|3
1605090460000|2020-11-11 10:27:40|1746.3|1746|1746.4|1746.1|1746.4|1746.1|1746.3|1746|5
1605090470000|2020-11-11 10:27:50|1746.6|1746.3|1746.6|1746.3|1746.6|1746.3|1746.6|1746.3|2
1605090480000|2020-11-11 10:28:00|1746.5|1746.2|1746.4|1746.1|1746.5|1746.2|1746.4|1746.1|3
1605090490000|2020-11-11 10:28:10|1746.5|1746.2|1746.5|1746.2|1746.5|1746.2|1746.5|1746.2|2
1605090500000|2020-11-11 10:28:20|1746.3|1746|1746.3|1746|1746.3|1746|1746.2|1745.9|4
1605090510000|2020-11-11 10:28:30|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|2
1605090520000|2020-11-11 10:28:40|1746.5|1746.2|1746.5|1746.2|1746.7|1746.4|1746.5|1746.2|10
1605090530000|2020-11-11 10:28:50|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|3
1605090540000|2020-11-11 10:29:00|1746.5|1746.2|1746.3|1746|1746.5|1746.2|1746.3|1746|2
1605090550000|2020-11-11 10:29:10|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|2
1605090560000|2020-11-11 10:29:20|1746.5|1746.2|1746.6|1746.3|1746.7|1746.4|1746.5|1746.2|9
1605090570000|2020-11-11 10:29:30|1746.8|1746.5|1746.7|1746.4|1746.8|1746.5|1746.7|1746.4|5
1605090580000|2020-11-11 10:29:40|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.8|1746.5|4
1605090590000|2020-11-11 10:29:50|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|1
1605090600000|2020-11-11 10:30:00|1747.2|1746.9|1746.7|1746.4|1747.2|1746.9|1746.7|1746.4|2
1605090610000|2020-11-11 10:30:10|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|3
1605090620000|2020-11-11 10:30:20|1746.2|1745.9|1745.9|1745.6|1746.3|1746|1745.9|1745.6|8
1605090630000|2020-11-11 10:30:30|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|4
1605090640000|2020-11-11 10:30:40|1746.3|1746|1746.3|1746|1746.3|1746|1746.3|1746|4
1605090650000|2020-11-11 10:30:50|1746.2|1745.9|1745.9|1745.6|1746.2|1745.9|1745.9|1745.6|2
1605090660000|2020-11-11 10:31:00|1745.6|1745.3|1745.6|1745.3|1745.8|1745.5|1745.6|1745.3|4
1605090670000|2020-11-11 10:31:10|1745.8|1745.5|1746|1745.7|1746|1745.7|1745.8|1745.5|6
1605090680000|2020-11-11 10:31:20|1746.1|1745.8|1746.3|1746|1746.3|1746|1746.1|1745.8|5
1605090690000|2020-11-11 10:31:30|||||||||1
1605090700000|2020-11-11 10:31:40|1746.2|1745.9|1746.3|1746|1746.3|1746|1746.2|1745.9|5
1605090710000|2020-11-11 10:31:50|||||||||1
1605090720000|2020-11-11 10:32:00|1746.2|1745.9|1746.2|1745.9|1746.2|1745.9|1746.2|1745.9|2
1605090730000|2020-11-11 10:32:10|1746.3|1746|1746.3|1746|1746.3|1746|1746.3|1746|2
1605090740000|2020-11-11 10:32:20|1746.2|1745.9|1745.7|1745.4|1746.3|1746|1745.7|1745.4|13
1605090750000|2020-11-11 10:32:30|||||||||1
1605090760000|2020-11-11 10:32:40|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|2
1605090770000|2020-11-11 10:32:50|1745.6|1745.3|1745.8|1745.5|1745.8|1745.5|1745.6|1745.3|10
1605090780000|2020-11-11 10:33:00|1745.9|1745.6|1745.9|1745.6|1746|1745.7|1745.9|1745.6|7
1605090790000|2020-11-11 10:33:10|1745.7|1745.4|1745.3|1745|1745.7|1745.4|1745.3|1745|7
1605090800000|2020-11-11 10:33:20|1745.2|1744.9|1745|1744.7|1745.3|1745|1745|1744.7|6
1605090810000|2020-11-11 10:33:30|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|2
1605090820000|2020-11-11 10:33:40|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|3
1605090830000|2020-11-11 10:33:50|1744.8|1744.5|1744.9|1744.6|1744.9|1744.6|1744.8|1744.5|6
1605090840000|2020-11-11 10:34:00|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605090850000|2020-11-11 10:34:10|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|3
1605090860000|2020-11-11 10:34:20|1744.8|1744.5|1744.8|1744.5|1745|1744.7|1744.8|1744.5|8
1605090870000|2020-11-11 10:34:30|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|5
1605090880000|2020-11-11 10:34:40|1744.6|1744.3|1744.8|1744.5|1744.8|1744.5|1744.6|1744.3|5
1605090890000|2020-11-11 10:34:50|||||||||2
1605090900000|2020-11-11 10:35:00|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|4
1605090910000|2020-11-11 10:35:10|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|3
1605090920000|2020-11-11 10:35:20|1744.6|1744.3|1744.3|1744|1744.6|1744.3|1744.3|1744|3
1605090930000|2020-11-11 10:35:30|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.4|1744.1|4
1605090940000|2020-11-11 10:35:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|6
1605090950000|2020-11-11 10:35:50|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605090960000|2020-11-11 10:36:00|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|4
1605090970000|2020-11-11 10:36:10|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|4
1605090980000|2020-11-11 10:36:20|1744.2|1743.9|1744|1743.7|1744.2|1743.9|1744|1743.7|3
1605090990000|2020-11-11 10:36:30|1744.1|1743.8|1744.2|1743.9|1744.2|1743.9|1744.1|1743.8|5
1605091000000|2020-11-11 10:36:40|1744.4|1744.1|1744.7|1744.4|1744.7|1744.4|1744.4|1744.1|7
1605091010000|2020-11-11 10:36:50|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|5
1605091020000|2020-11-11 10:37:00|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|3
1605091030000|2020-11-11 10:37:10|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|2
1605091040000|2020-11-11 10:37:20|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|4
1605091050000|2020-11-11 10:37:30|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|3
1605091060000|2020-11-11 10:37:40|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|4
1605091070000|2020-11-11 10:37:50|1744.5|1744.2|1744.4|1744.1|1744.5|1744.2|1744.4|1744.1|3
1605091080000|2020-11-11 10:38:00|1744.5|1744.2|1744.3|1744|1744.5|1744.2|1744.3|1744|5
1605091090000|2020-11-11 10:38:10|1744.1|1743.8|1744|1743.7|1744.1|1743.8|1744|1743.7|4
1605091100000|2020-11-11 10:38:20|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|2
1605091110000|2020-11-11 10:38:30|1743.7|1743.4|1743.9|1743.6|1743.9|1743.6|1743.7|1743.4|4
1605091120000|2020-11-11 10:38:40|1743.8|1743.5|1744.3|1744|1744.3|1744|1743.8|1743.5|7
1605091130000|2020-11-11 10:38:50|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|5
1605091140000|2020-11-11 10:39:00|1744.9|1744.6|1745.4|1745.1|1745.4|1745.1|1744.9|1744.6|12
1605091150000|2020-11-11 10:39:10|1745.5|1745.2|1746|1745.7|1746|1745.7|1745.5|1745.2|14
1605091160000|2020-11-11 10:39:20|1746.1|1745.8|1746.3|1746|1746.3|1746|1746.1|1745.8|18
1605091170000|2020-11-11 10:39:30|1746.2|1745.9|1746.2|1745.9|1746.2|1745.9|1746.1|1745.8|8
1605091180000|2020-11-11 10:39:40|1746.3|1746|1746.5|1746.2|1746.5|1746.2|1746.3|1746|17
1605091190000|2020-11-11 10:39:50|1746.4|1746.1|1746.4|1746.1|1746.5|1746.2|1746.4|1746.1|10
1605091200000|2020-11-11 10:40:00|1746.7|1746.4|1746.6|1746.3|1747|1746.7|1746.6|1746.3|40
1605091210000|2020-11-11 10:40:10|1746.5|1746.2|1746.5|1746.2|1746.6|1746.3|1746.5|1746.2|6
1605091220000|2020-11-11 10:40:20|1746.4|1746.1|1745|1744.7|1746.4|1746.1|1745|1744.7|39
1605091230000|2020-11-11 10:40:30|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.8|1744.5|10
1605091240000|2020-11-11 10:40:40|1745|1744.7|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|9
1605091250000|2020-11-11 10:40:50|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|13
1605091260000|2020-11-11 10:41:00|1744.9|1744.6|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|7
1605091270000|2020-11-11 10:41:10|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|2
1605091280000|2020-11-11 10:41:20|1745.3|1745|1745.6|1745.3|1745.6|1745.3|1745.3|1745|6
1605091290000|2020-11-11 10:41:30|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|2
1605091300000|2020-11-11 10:41:40|1745.3|1745|1745.1|1744.8|1745.3|1745|1745.1|1744.8|4
1605091310000|2020-11-11 10:41:50|||||||||2
1605091320000|2020-11-11 10:42:00|1745.2|1744.9|1745.6|1745.3|1745.6|1745.3|1745.2|1744.9|11
1605091330000|2020-11-11 10:42:10|1745.9|1745.6|1744.5|1744.2|1745.9|1745.6|1744.5|1744.2|32
1605091340000|2020-11-11 10:42:20|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.5|1744.2|8
1605091350000|2020-11-11 10:42:30|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.3|1744|9
1605091360000|2020-11-11 10:42:40|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605091370000|2020-11-11 10:42:50|1744.5|1744.2|1744.7|1744.4|1744.7|1744.4|1744.5|1744.2|9
1605091380000|2020-11-11 10:43:00|1745|1744.7|1744.8|1744.5|1745|1744.7|1744.8|1744.5|8
1605091390000|2020-11-11 10:43:10|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|3
1605091400000|2020-11-11 10:43:20|1744.9|1744.6|1744.8|1744.5|1744.9|1744.6|1744.8|1744.5|4
1605091410000|2020-11-11 10:43:30|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605091420000|2020-11-11 10:43:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605091430000|2020-11-11 10:43:50|||||||||2
1605091440000|2020-11-11 10:44:00|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.3|1744|4
1605091450000|2020-11-11 10:44:10|||||||||1
1605091460000|2020-11-11 10:44:20|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|3
1605091470000|2020-11-11 10:44:30|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|3
1605091480000|2020-11-11 10:44:40|||||||||1
1605091490000|2020-11-11 10:44:50|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|3
1605091500000|2020-11-11 10:45:00|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.4|1744.1|4
1605091510000|2020-11-11 10:45:10|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1
1605091520000|2020-11-11 10:45:20|1744.5|1744.2|1744.2|1743.9|1744.5|1744.2|1744.2|1743.9|9
1605091530000|2020-11-11 10:45:30|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.2|1743.9|5
1605091540000|2020-11-11 10:45:40|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|6
1605091550000|2020-11-11 10:45:50|1744|1743.7|1744|1743.7|1744.1|1743.8|1744|1743.7|4
1605091560000|2020-11-11 10:46:00|1744.2|1743.9|1743.8|1743.5|1744.2|1743.9|1743.8|1743.5|14
1605091570000|2020-11-11 10:46:10|1743.9|1743.6|1743.9|1743.6|1744|1743.7|1743.9|1743.6|5
1605091580000|2020-11-11 10:46:20|1743.8|1743.5|1744.1|1743.8|1744.1|1743.8|1743.8|1743.5|3
1605091590000|2020-11-11 10:46:30|1744|1743.7|1744.2|1743.9|1744.2|1743.9|1744|1743.7|3
1605091600000|2020-11-11 10:46:40|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605091610000|2020-11-11 10:46:50|||||||||2
1605091620000|2020-11-11 10:47:00|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|3
1605091630000|2020-11-11 10:47:10|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|4
1605091640000|2020-11-11 10:47:20|1743.8|1743.5|1743.7|1743.4|1743.9|1743.6|1743.5|1743.2|13
1605091650000|2020-11-11 10:47:30|1743.8|1743.5|1743.6|1743.3|1744|1743.7|1743.6|1743.3|10
1605091660000|2020-11-11 10:47:40|||||||||2
1605091670000|2020-11-11 10:47:50|||||||||6
1605091680000|2020-11-11 10:48:00|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|7
1605091690000|2020-11-11 10:48:10|1743.1|1742.8|1743.4|1743.1|1743.4|1743.1|1743.1|1742.8|7
1605091700000|2020-11-11 10:48:20|||||||||1
1605091710000|2020-11-11 10:48:30|||||||||7
1605091720000|2020-11-11 10:48:40|1743.5|1743.2|1743.3|1743|1743.5|1743.2|1743.3|1743|5
1605091730000|2020-11-11 10:48:50|1743.6|1743.3|1743.4|1743.1|1743.6|1743.3|1743.4|1743.1|4
1605091740000|2020-11-11 10:49:00|1743.3|1743|1743.5|1743.2|1743.5|1743.2|1743.3|1743|3
1605091750000|2020-11-11 10:49:10|1743.6|1743.3|1743.9|1743.6|1743.9|1743.6|1743.6|1743.3|6
1605091760000|2020-11-11 10:49:20|1744|1743.7|1744.1|1743.8|1744.2|1743.9|1744|1743.7|7
1605091770000|2020-11-11 10:49:30|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|3
1605091780000|2020-11-11 10:49:40|1743.8|1743.5|1744|1743.7|1744|1743.7|1743.8|1743.5|3
1605091790000|2020-11-11 10:49:50|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|4
1605091800000|2020-11-11 10:50:00|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|5
1605091810000|2020-11-11 10:50:10|1743.4|1743.1|1743.3|1743|1743.5|1743.2|1743.3|1743|5
1605091820000|2020-11-11 10:50:20|1743.4|1743.1|1743.5|1743.2|1743.5|1743.2|1743.4|1743.1|4
1605091830000|2020-11-11 10:50:30|1743.4|1743.1|1743.8|1743.5|1743.8|1743.5|1743.4|1743.1|6
1605091840000|2020-11-11 10:50:40|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|5
1605091850000|2020-11-11 10:50:50|1743.6|1743.3|1743.5|1743.2|1743.6|1743.3|1743.5|1743.2|4
1605091860000|2020-11-11 10:51:00|1743.6|1743.3|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|7
1605091870000|2020-11-11 10:51:10|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|4
1605091890000|2020-11-11 10:51:30|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.5|1743.2|3
1605091900000|2020-11-11 10:51:40|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|4
1605091910000|2020-11-11 10:51:50|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|5
1605091920000|2020-11-11 10:52:00|||||||||1
1605091930000|2020-11-11 10:52:10|1743.6|1743.3|1743.8|1743.5|1743.8|1743.5|1743.6|1743.3|5
1605091940000|2020-11-11 10:52:20|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1
1605091950000|2020-11-11 10:52:30|||||||||3
1605091960000|2020-11-11 10:52:40|1743.8|1743.5|1743.9|1743.6|1743.9|1743.6|1743.8|1743.5|4
1605091970000|2020-11-11 10:52:50|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|3
1605091980000|2020-11-11 10:53:00|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|3
1605091990000|2020-11-11 10:53:10|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.3|1743|9
1605092010000|2020-11-11 10:53:30|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|6
1605092020000|2020-11-11 10:53:40|1743.8|1743.5|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|4
1605092030000|2020-11-11 10:53:50|1743.8|1743.5|1744|1743.7|1744|1743.7|1743.8|1743.5|6
1605092040000|2020-11-11 10:54:00|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|2
1605092050000|2020-11-11 10:54:10|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|2
1605092060000|2020-11-11 10:54:20|1743.4|1743.1|1743.8|1743.5|1743.8|1743.5|1743.4|1743.1|5
1605092070000|2020-11-11 10:54:30|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|8
1605092080000|2020-11-11 10:54:40|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|4
1605092090000|2020-11-11 10:54:50|1743.9|1743.6|1743.6|1743.3|1743.9|1743.6|1743.6|1743.3|5
1605092100000|2020-11-11 10:55:00|1743.7|1743.4|1743.9|1743.6|1744|1743.7|1743.7|1743.4|8
1605092110000|2020-11-11 10:55:10|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1
1605092120000|2020-11-11 10:55:20|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|4
1605092130000|2020-11-11 10:55:30|1743.7|1743.4|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|6
1605092140000|2020-11-11 10:55:40|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|2
1605092160000|2020-11-11 10:56:00|1743.7|1743.4|1744|1743.7|1744|1743.7|1743.7|1743.4|5
1605092170000|2020-11-11 10:56:10|1744.1|1743.8|1744.2|1743.9|1744.2|1743.9|1744.1|1743.8|4
1605092180000|2020-11-11 10:56:20|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.4|1744.1|2
1605092190000|2020-11-11 10:56:30|1744.8|1744.5|1744.8|1744.5|1745|1744.7|1744.8|1744.5|5
1605092200000|2020-11-11 10:56:40|||||||||2
1605092210000|2020-11-11 10:56:50|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|3
1605092220000|2020-11-11 10:57:00|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605092230000|2020-11-11 10:57:10|1744.5|1744.2|1744|1743.7|1744.5|1744.2|1744|1743.7|10
1605092240000|2020-11-11 10:57:20|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|4
1605092260000|2020-11-11 10:57:40|1744|1743.7|1744|1743.7|1744.1|1743.8|1744|1743.7|3
1605092270000|2020-11-11 10:57:50|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605092280000|2020-11-11 10:58:00|1743.9|1743.6|1744.1|1743.8|1744.1|1743.8|1743.9|1743.6|6
1605092290000|2020-11-11 10:58:10|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|3
1605092300000|2020-11-11 10:58:20|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|6
1605092310000|2020-11-11 10:58:30|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.1|1742.8|52
1605092320000|2020-11-11 10:58:40|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605092330000|2020-11-11 10:58:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.2|1742.9|10
1605092340000|2020-11-11 10:59:00|1743.1|1742.8|1743.2|1742.9|1743.3|1743|1743.1|1742.8|4
1605092350000|2020-11-11 10:59:10|1743|1742.7|1742.8|1742.5|1743|1742.7|1742.8|1742.5|6
1605092360000|2020-11-11 10:59:20|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|3
1605092370000|2020-11-11 10:59:30|||||||||2
1605092380000|2020-11-11 10:59:40|1742.4|1742.1|1742.3|1742|1742.4|1742.1|1742.3|1742|3
1605092390000|2020-11-11 10:59:50|1742.5|1742.2|1742.3|1742|1742.5|1742.2|1742.3|1742|6
1605092400000|2020-11-11 11:00:00|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|2
1605092410000|2020-11-11 11:00:10|1742.1|1741.8|1741.9|1741.6|1742.3|1742|1741.9|1741.6|13
1605092420000|2020-11-11 11:00:20|1741.8|1741.5|1741.9|1741.6|1741.9|1741.6|1741.8|1741.5|8
1605092430000|2020-11-11 11:00:30|1741.7|1741.4|1741.5|1741.2|1741.8|1741.5|1741.5|1741.2|15
1605092440000|2020-11-11 11:00:40|1741.1|1740.8|1741.2|1740.9|1741.3|1741|1741|1740.7|23
1605092450000|2020-11-11 11:00:50|1741.3|1741|1741.5|1741.2|1741.5|1741.2|1741.3|1741|7
1605092460000|2020-11-11 11:01:00|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.4|1741.1|45
1605092470000|2020-11-11 11:01:10|1741.5|1741.2|1741.6|1741.3|1741.6|1741.3|1741.5|1741.2|4
1605092480000|2020-11-11 11:01:20|1741.5|1741.2|1741.7|1741.4|1741.7|1741.4|1741.4|1741.1|15
1605092490000|2020-11-11 11:01:30|1742|1741.7|1742.6|1742.3|1742.6|1742.3|1742|1741.7|8
1605092500000|2020-11-11 11:01:40|1742.7|1742.4|1743.6|1743.3|1743.6|1743.3|1742.7|1742.4|54
1605092510000|2020-11-11 11:01:50|1743.5|1743.2|1744|1743.7|1744|1743.7|1743.3|1743|20
1605092520000|2020-11-11 11:02:00|1744.1|1743.8|1744|1743.7|1744.1|1743.8|1743.8|1743.5|13
1605092530000|2020-11-11 11:02:10|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|6
1605092540000|2020-11-11 11:02:20|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|5
1605092550000|2020-11-11 11:02:30|1743.9|1743.6|1743.2|1742.9|1744|1743.7|1743.2|1742.9|13
1605092560000|2020-11-11 11:02:40|1743.4|1743.1|1743.6|1743.3|1743.6|1743.3|1743.4|1743.1|5
1605092570000|2020-11-11 11:02:50|1743.7|1743.4|1744.5|1744.2|1744.5|1744.2|1743.7|1743.4|14
1605092580000|2020-11-11 11:03:00|1744.3|1744|1744.1|1743.8|1744.3|1744|1744|1743.7|4
1605092590000|2020-11-11 11:03:10|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|3
1605092600000|2020-11-11 11:03:20|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.6|1743.3|6
1605092610000|2020-11-11 11:03:30|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605092620000|2020-11-11 11:03:40|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|4
1605092630000|2020-11-11 11:03:50|1743.7|1743.4|1743.4|1743.1|1743.7|1743.4|1743.4|1743.1|5
1605092640000|2020-11-11 11:04:00|1743.6|1743.3|1744.2|1743.9|1744.2|1743.9|1743.6|1743.3|8
1605092650000|2020-11-11 11:04:10|1744|1743.7|1744.1|1743.8|1744.1|1743.8|1744|1743.7|4
1605092660000|2020-11-11 11:04:20|1744|1743.7|1743.7|1743.4|1744|1743.7|1743.7|1743.4|4
1605092670000|2020-11-11 11:04:30|1743.5|1743.2|1743.5|1743.2|1743.6|1743.3|1743.4|1743.1|8
1605092680000|2020-11-11 11:04:40|||||||||2
1605092690000|2020-11-11 11:04:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605092710000|2020-11-11 11:05:10|1742.8|1742.5|1742.8|1742.5|1742.9|1742.6|1742.8|1742.5|4
1605092720000|2020-11-11 11:05:20|1742.9|1742.6|1742.8|1742.5|1742.9|1742.6|1742.8|1742.5|2
1605092730000|2020-11-11 11:05:30|1742.5|1742.2|1742.3|1742|1742.5|1742.2|1742.3|1742|5
1605092740000|2020-11-11 11:05:40|1742.1|1741.8|1742|1741.7|1742.1|1741.8|1742|1741.7|4
1605092750000|2020-11-11 11:05:50|1741.7|1741.4|1741.4|1741.1|1741.7|1741.4|1741.4|1741.1|5
1605092760000|2020-11-11 11:06:00|1741.3|1741|1741.2|1740.9|1741.3|1741|1741.1|1740.8|6
1605092770000|2020-11-11 11:06:10|1741.3|1741|1741.1|1740.8|1741.3|1741|1741|1740.7|8
1605092780000|2020-11-11 11:06:20|1741.3|1741|1741.4|1741.1|1741.5|1741.2|1741.3|1741|11
1605092790000|2020-11-11 11:06:30|1741.5|1741.2|1741.5|1741.2|1741.6|1741.3|1741.5|1741.2|15
1605092800000|2020-11-11 11:06:40|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1
1605092810000|2020-11-11 11:06:50|1741.4|1741.1|1741.5|1741.2|1741.6|1741.3|1741.4|1741.1|4
1605092820000|2020-11-11 11:07:00|1741.3|1741|1741.1|1740.8|1741.4|1741.1|1741|1740.7|10
1605092830000|2020-11-11 11:07:10|1741.3|1741|1741|1740.7|1741.3|1741|1741|1740.7|4
1605092840000|2020-11-11 11:07:20|1741.1|1740.8|1741.2|1740.9|1741.2|1740.9|1741.1|1740.8|7
1605092850000|2020-11-11 11:07:30|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|1741|1740.7|5
1605092860000|2020-11-11 11:07:40|1741.4|1741.1|1742.9|1742.6|1742.9|1742.6|1741.4|1741.1|39
1605092870000|2020-11-11 11:07:50|1742.8|1742.5|1742.9|1742.6|1743.1|1742.8|1742.8|1742.5|38
1605092880000|2020-11-11 11:08:00|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605092890000|2020-11-11 11:08:10|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|2
1605092900000|2020-11-11 11:08:20|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605092910000|2020-11-11 11:08:30|1742.6|1742.3|1742.7|1742.4|1742.7|1742.4|1742.6|1742.3|9
1605092920000|2020-11-11 11:08:40|1742.5|1742.2|1742.2|1741.9|1742.5|1742.2|1742.2|1741.9|4
1605092940000|2020-11-11 11:09:00|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1
1605092950000|2020-11-11 11:09:10|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|3
1605092960000|2020-11-11 11:09:20|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1
1605092970000|2020-11-11 11:09:30|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|4
1605092980000|2020-11-11 11:09:40|1740.9|1740.6|1740.2|1739.9|1740.9|1740.6|1740.2|1739.9|31
1605092990000|2020-11-11 11:09:50|1740.4|1740.1|1740.4|1740.1|1740.6|1740.3|1740.4|1740.1|7
1605093000000|2020-11-11 11:10:00|1740.3|1740|1740.4|1740.1|1740.6|1740.3|1740.3|1740|17
1605093010000|2020-11-11 11:10:10|1740.5|1740.2|1740.7|1740.4|1740.7|1740.4|1740.5|1740.2|14
1605093020000|2020-11-11 11:10:20|1740.6|1740.3|1740.5|1740.2|1740.7|1740.4|1740.5|1740.2|10
1605093030000|2020-11-11 11:10:30|||||||||7
1605093040000|2020-11-11 11:10:40|1740.4|1740.1|1740.2|1739.9|1740.4|1740.1|1740.2|1739.9|10
1605093050000|2020-11-11 11:10:50|1740.5|1740.2|1740.6|1740.3|1740.6|1740.3|1740.5|1740.2|14
1605093060000|2020-11-11 11:11:00|1740.4|1740.1|1740.3|1740|1740.4|1740.1|1740.3|1740|8
1605093070000|2020-11-11 11:11:10|1740.1|1739.8|1740.2|1739.9|1740.3|1740|1740.1|1739.8|5
1605093080000|2020-11-11 11:11:20|1740.3|1740|1740.3|1740|1740.3|1740|1740.3|1740|4
1605093090000|2020-11-11 11:11:30|1740.4|1740.1|1740.6|1740.3|1740.6|1740.3|1740.4|1740.1|5
1605093100000|2020-11-11 11:11:40|1740.7|1740.4|1740.6|1740.3|1740.7|1740.4|1740.4|1740.1|10
1605093110000|2020-11-11 11:11:50|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.7|1740.4|7
1605093120000|2020-11-11 11:12:00|1741|1740.7|1741.1|1740.8|1741.1|1740.8|1741|1740.7|5
1605093130000|2020-11-11 11:12:10|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|2
1605093140000|2020-11-11 11:12:20|1740.8|1740.5|1741.5|1741.2|1741.5|1741.2|1740.8|1740.5|9
1605093150000|2020-11-11 11:12:30|1741.3|1741|1741.2|1740.9|1741.3|1741|1741.2|1740.9|4
1605093160000|2020-11-11 11:12:40|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|1741|1740.7|4
1605093180000|2020-11-11 11:13:00|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|2
1605093190000|2020-11-11 11:13:10|1741.3|1741|1741.4|1741.1|1741.4|1741.1|1741.3|1741|6
1605093200000|2020-11-11 11:13:20|1741.5|1741.2|1741.3|1741|1741.6|1741.3|1741.3|1741|6
1605093220000|2020-11-11 11:13:40|1741.2|1740.9|1740.8|1740.5|1741.3|1741|1740.7|1740.4|16
1605093230000|2020-11-11 11:13:50|1740.9|1740.6|1741|1740.7|1741|1740.7|1740.8|1740.5|4
1605093240000|2020-11-11 11:14:00|1741.1|1740.8|1740.9|1740.6|1741.1|1740.8|1740.9|1740.6|3
1605093250000|2020-11-11 11:14:10|1740.8|1740.5|1740.6|1740.3|1740.8|1740.5|1740.5|1740.2|12
1605093260000|2020-11-11 11:14:20|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1
1605093270000|2020-11-11 11:14:30|1740.4|1740.1|1740.3|1740|1740.4|1740.1|1740.3|1740|8
1605093280000|2020-11-11 11:14:40|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|9
1605093290000|2020-11-11 11:14:50|1740.3|1740|1740.3|1740|1740.3|1740|1740.3|1740|2
1605093300000|2020-11-11 11:15:00|1740.4|1740.1|1740.6|1740.3|1740.6|1740.3|1740.4|1740.1|10
1605093310000|2020-11-11 11:15:10|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|3
1605093320000|2020-11-11 11:15:20|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.8|1740.5|2
1605093330000|2020-11-11 11:15:30|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|1
1605093340000|2020-11-11 11:15:40|1741.1|1740.8|1740.8|1740.5|1741.1|1740.8|1740.7|1740.4|12
1605093350000|2020-11-11 11:15:50|1740.9|1740.6|1740.8|1740.5|1741|1740.7|1740.8|1740.5|10
1605093360000|2020-11-11 11:16:00|1740.9|1740.6|1741.7|1741.4|1741.7|1741.4|1740.9|1740.6|11
1605093370000|2020-11-11 11:16:10|1741.6|1741.3|1741.7|1741.4|1741.7|1741.4|1741.6|1741.3|2
1605093380000|2020-11-11 11:16:20|1741.8|1741.5|1741.9|1741.6|1742.1|1741.8|1741.8|1741.5|4
1605093390000|2020-11-11 11:16:30|1742.2|1741.9|1741.8|1741.5|1742.3|1742|1741.8|1741.5|15
1605093400000|2020-11-11 11:16:40|1741.9|1741.6|1741.5|1741.2|1741.9|1741.6|1741.5|1741.2|5
1605093410000|2020-11-11 11:16:50|1741.6|1741.3|1741.9|1741.6|1741.9|1741.6|1741.6|1741.3|11
1605093420000|2020-11-11 11:17:00|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|1741.8|1741.5|7
1605093430000|2020-11-11 11:17:10|1741.9|1741.6|1742|1741.7|1742|1741.7|1741.9|1741.6|7
1605093440000|2020-11-11 11:17:20|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|5
1605093450000|2020-11-11 11:17:30|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|4
1605093460000|2020-11-11 11:17:40|1742.3|1742|1742.6|1742.3|1742.6|1742.3|1742.3|1742|4
1605093470000|2020-11-11 11:17:50|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.3|1742|9
1605093480000|2020-11-11 11:18:00|1742.4|1742.1|1742.5|1742.2|1742.5|1742.2|1742.4|1742.1|8
1605093490000|2020-11-11 11:18:10|1742.6|1742.3|1742.6|1742.3|1742.7|1742.4|1742.6|1742.3|4
1605093500000|2020-11-11 11:18:20|1742.8|1742.5|1743.3|1743|1743.3|1743|1742.8|1742.5|20
1605093510000|2020-11-11 11:18:30|1743.2|1742.9|1742.9|1742.6|1743.2|1742.9|1742.9|1742.6|11
1605093520000|2020-11-11 11:18:40|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|4
1605093530000|2020-11-11 11:18:50|1743.2|1742.9|1743.7|1743.4|1743.7|1743.4|1743.2|1742.9|9
1605093540000|2020-11-11 11:19:00|1743.3|1743|1743|1742.7|1743.3|1743|1743|1742.7|5
1605093550000|2020-11-11 11:19:10|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605093560000|2020-11-11 11:19:20|1742.8|1742.5|1742.9|1742.6|1742.9|1742.6|1742.8|1742.5|5
1605093570000|2020-11-11 11:19:30|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|3
1605093580000|2020-11-11 11:19:40|1742.9|1742.6|1743.1|1742.8|1743.1|1742.8|1742.9|1742.6|5
1605093590000|2020-11-11 11:19:50|1743.2|1742.9|1742.7|1742.4|1743.2|1742.9|1742.7|1742.4|3
1605093600000|2020-11-11 11:20:00|1742.6|1742.3|1742.8|1742.5|1742.9|1742.6|1742.6|1742.3|8
1605093610000|2020-11-11 11:20:10|1742.9|1742.6|1743.5|1743.2|1743.5|1743.2|1742.9|1742.6|8
1605093620000|2020-11-11 11:20:20|1743.6|1743.3|1743.9|1743.6|1743.9|1743.6|1743.6|1743.3|2
1605093630000|2020-11-11 11:20:30|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1
1605093640000|2020-11-11 11:20:40|1744|1743.7|1744|1743.7|1744.2|1743.9|1744|1743.7|12
1605093650000|2020-11-11 11:20:50|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|5
1605093660000|2020-11-11 11:21:00|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1
1605093670000|2020-11-11 11:21:10|1744|1743.7|1743.7|1743.4|1744|1743.7|1743.7|1743.4|9
1605093680000|2020-11-11 11:21:20|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1
1605093690000|2020-11-11 11:21:30|1744|1743.7|1744.2|1743.9|1744.2|1743.9|1744|1743.7|8
1605093700000|2020-11-11 11:21:40|1744.3|1744|1744.8|1744.5|1744.8|1744.5|1744.3|1744|11
1605093710000|2020-11-11 11:21:50|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|4
1605093720000|2020-11-11 11:22:00|1744.7|1744.4|1744.1|1743.8|1744.7|1744.4|1744.1|1743.8|8
1605093730000|2020-11-11 11:22:10|1744.3|1744|1744.6|1744.3|1744.8|1744.5|1744.3|1744|14
1605093740000|2020-11-11 11:22:20|1744.5|1744.2|1744.5|1744.2|1744.6|1744.3|1744.3|1744|12
1605093750000|2020-11-11 11:22:30|1744.6|1744.3|1744.1|1743.8|1744.6|1744.3|1744.1|1743.8|7
1605093760000|2020-11-11 11:22:40|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|6
1605093770000|2020-11-11 11:22:50|1744.3|1744|1744.3|1744|1744.3|1744|1744.2|1743.9|7
1605093780000|2020-11-11 11:23:00|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1743.9|1743.6|29
1605093790000|2020-11-11 11:23:10|1744.3|1744|1744.4|1744.1|1744.4|1744.1|1744.3|1744|5
1605093800000|2020-11-11 11:23:20|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605093810000|2020-11-11 11:23:30|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|2
1605093820000|2020-11-11 11:23:40|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|13
1605093840000|2020-11-11 11:24:00|1744.3|1744|1744|1743.7|1744.3|1744|1744|1743.7|18
1605093850000|2020-11-11 11:24:10|1744.3|1744|1744.4|1744.1|1744.5|1744.2|1744.3|1744|26
1605093860000|2020-11-11 11:24:20|1744.3|1744|1744.3|1744|1744.4|1744.1|1744.3|1744|9
1605093870000|2020-11-11 11:24:30|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605093880000|2020-11-11 11:24:40|1744.3|1744|1744.4|1744.1|1744.4|1744.1|1744.3|1744|4
1605093890000|2020-11-11 11:24:50|1744.5|1744.2|1744.7|1744.4|1744.8|1744.5|1744.5|1744.2|14
1605093910000|2020-11-11 11:25:10|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|2
1605093920000|2020-11-11 11:25:20|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|6
1605093930000|2020-11-11 11:25:30|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605093940000|2020-11-11 11:25:40|1744.6|1744.3|1744.5|1744.2|1744.6|1744.3|1744.5|1744.2|3
1605093950000|2020-11-11 11:25:50|1744.7|1744.4|1744.4|1744.1|1744.7|1744.4|1744.4|1744.1|7
1605093960000|2020-11-11 11:26:00|1744.3|1744|1744.3|1744|1744.3|1744|1744.2|1743.9|6
1605093970000|2020-11-11 11:26:10|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.3|1744|10
1605093980000|2020-11-11 11:26:20|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|2
1605093990000|2020-11-11 11:26:30|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.4|1744.1|5
1605094000000|2020-11-11 11:26:40|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.3|1744|4
1605094010000|2020-11-11 11:26:50|||||||||2
1605094020000|2020-11-11 11:27:00|1744.7|1744.4|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|3
1605094030000|2020-11-11 11:27:10|1744.6|1744.3|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|12
1605094050000|2020-11-11 11:27:30|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605094060000|2020-11-11 11:27:40|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|2
1605094070000|2020-11-11 11:27:50|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.3|1744|9
1605094080000|2020-11-11 11:28:00|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|2
1605094090000|2020-11-11 11:28:10|1744.1|1743.8|1744.2|1743.9|1744.2|1743.9|1744.1|1743.8|3
1605094100000|2020-11-11 11:28:20|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.1|1743.8|8
1605094110000|2020-11-11 11:28:30|1744.3|1744|1744.3|1744|1744.4|1744.1|1744.3|1744|8
1605094120000|2020-11-11 11:28:40|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1
1605094140000|2020-11-11 11:29:00|1744.3|1744|1745.1|1744.8|1745.1|1744.8|1744.3|1744|12
1605094150000|2020-11-11 11:29:10|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|2
1605094170000|2020-11-11 11:29:30|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|4
1605094180000|2020-11-11 11:29:40|1744.6|1744.3|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|7
1605094190000|2020-11-11 11:29:50|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|6
1605094200000|2020-11-11 11:30:00|1744.8|1744.5|1745|1744.7|1745|1744.7|1744.8|1744.5|14
1605094210000|2020-11-11 11:30:10|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|8
1605094220000|2020-11-11 11:30:20|||||||||2
1605094230000|2020-11-11 11:30:30|1744.8|1744.5|1745|1744.7|1745.1|1744.8|1744.8|1744.5|10
1605094240000|2020-11-11 11:30:40|1745.1|1744.8|1744.7|1744.4|1745.1|1744.8|1744.7|1744.4|6
1605094250000|2020-11-11 11:30:50|||||||||3
1605094260000|2020-11-11 11:31:00|1744.6|1744.3|1744.2|1743.9|1744.7|1744.4|1744.2|1743.9|10
1605094270000|2020-11-11 11:31:10|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.1|1743.8|13
1605094280000|2020-11-11 11:31:20|1744.1|1743.8|1744.5|1744.2|1744.5|1744.2|1744.1|1743.8|5
1605094290000|2020-11-11 11:31:30|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|2
1605094300000|2020-11-11 11:31:40|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1
1605094310000|2020-11-11 11:31:50|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|3
1605094330000|2020-11-11 11:32:10|1744.2|1743.9|1744.5|1744.2|1744.5|1744.2|1744.2|1743.9|3
1605094360000|2020-11-11 11:32:40|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744|1743.7|7
1605094370000|2020-11-11 11:32:50|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.2|1743.9|6
1605094380000|2020-11-11 11:33:00|1744.3|1744|1744|1743.7|1744.3|1744|1744|1743.7|9
1605094390000|2020-11-11 11:33:10|1743.9|1743.6|1744.3|1744|1744.3|1744|1743.9|1743.6|10
1605094400000|2020-11-11 11:33:20|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|4
1605094410000|2020-11-11 11:33:30|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605094420000|2020-11-11 11:33:40|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|6
1605094430000|2020-11-11 11:33:50|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|5
1605094460000|2020-11-11 11:34:20|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|5
1605094470000|2020-11-11 11:34:30|1744.3|1744|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|9
1605094480000|2020-11-11 11:34:40|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.1|1743.8|6
1605094490000|2020-11-11 11:34:50|1744.1|1743.8|1744|1743.7|1744.2|1743.9|1744|1743.7|11
1605094500000|2020-11-11 11:35:00|1744.1|1743.8|1744|1743.7|1744.2|1743.9|1744|1743.7|6
1605094510000|2020-11-11 11:35:10|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744|1743.7|6
1605094520000|2020-11-11 11:35:20|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|4
1605094530000|2020-11-11 11:35:30|1744.4|1744.1|1744.1|1743.8|1744.4|1744.1|1744.1|1743.8|6
1605094540000|2020-11-11 11:35:40|1744|1743.7|1744.2|1743.9|1744.3|1744|1744|1743.7|5
1605094550000|2020-11-11 11:35:50|||||||||1
1605094560000|2020-11-11 11:36:00|1743.9|1743.6|1744.2|1743.9|1744.3|1744|1743.9|1743.6|28
1605094570000|2020-11-11 11:36:10|1744.4|1744.1|1744.6|1744.3|1744.7|1744.4|1744.4|1744.1|5
1605094580000|2020-11-11 11:36:20|1744.3|1744|1744.2|1743.9|1744.3|1744|1744.2|1743.9|4
1605094590000|2020-11-11 11:36:30|||||||||2
1605094600000|2020-11-11 11:36:40|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|6
1605094610000|2020-11-11 11:36:50|1744|1743.7|1743.9|1743.6|1744|1743.7|1743.9|1743.6|7
1605094620000|2020-11-11 11:37:00|1744.1|1743.8|1744|1743.7|1744.1|1743.8|1744|1743.7|3
1605094630000|2020-11-11 11:37:10|1744.1|1743.8|1744|1743.7|1744.4|1744.1|1744|1743.7|23
1605094640000|2020-11-11 11:37:20|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|3
1605094650000|2020-11-11 11:37:30|1743.9|1743.6|1744.1|1743.8|1744.1|1743.8|1743.9|1743.6|9
1605094660000|2020-11-11 11:37:40|1744.2|1743.9|1744.3|1744|1744.4|1744.1|1744.2|1743.9|10
1605094670000|2020-11-11 11:37:50|1744.6|1744.3|1745.2|1744.9|1745.2|1744.9|1744.6|1744.3|10
1605094680000|2020-11-11 11:38:00|1745.1|1744.8|1745.3|1745|1745.3|1745|1745.1|1744.8|6
1605094690000|2020-11-11 11:38:10|1745.5|1745.2|1745.5|1745.2|1745.6|1745.3|1745.5|1745.2|4
1605094700000|2020-11-11 11:38:20|1745.7|1745.4|1745.6|1745.3|1745.7|1745.4|1745.5|1745.2|5
1605094710000|2020-11-11 11:38:30|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|4
1605094720000|2020-11-11 11:38:40|1745.3|1745|1745.1|1744.8|1745.3|1745|1745.1|1744.8|2
1605094730000|2020-11-11 11:38:50|1745.2|1744.9|1744.9|1744.6|1745.2|1744.9|1744.9|1744.6|4
1605094740000|2020-11-11 11:39:00|1745.1|1744.8|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|6
1605094750000|2020-11-11 11:39:10|1745|1744.7|1745.2|1744.9|1745.2|1744.9|1745|1744.7|3
1605094760000|2020-11-11 11:39:20|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|11
1605094770000|2020-11-11 11:39:30|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.9|1744.6|3
1605094790000|2020-11-11 11:39:50|1744.5|1744.2|1744.3|1744|1744.5|1744.2|1744.3|1744|4
1605094800000|2020-11-11 11:40:00|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|4
1605094810000|2020-11-11 11:40:10|1744.2|1743.9|1743.9|1743.6|1744.2|1743.9|1743.9|1743.6|3
1605094820000|2020-11-11 11:40:20|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|4
1605094830000|2020-11-11 11:40:30|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|2
1605094840000|2020-11-11 11:40:40|1743.5|1743.2|1743.1|1742.8|1743.5|1743.2|1743|1742.7|7
1605094850000|2020-11-11 11:40:50|1743.2|1742.9|1743.5|1743.2|1743.5|1743.2|1743.2|1742.9|11
1605094860000|2020-11-11 11:41:00|1743.3|1743|1743.3|1743|1743.3|1743|1743.2|1742.9|18
1605094870000|2020-11-11 11:41:10|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.1|1742.8|5
1605094880000|2020-11-11 11:41:20|1743.4|1743.1|1743.5|1743.2|1743.5|1743.2|1743.4|1743.1|2
1605094910000|2020-11-11 11:41:50|1743.4|1743.1|1743.7|1743.4|1743.7|1743.4|1743.2|1742.9|12
1605094920000|2020-11-11 11:42:00|1743.6|1743.3|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|7
1605094930000|2020-11-11 11:42:10|1743.4|1743.1|1743.5|1743.2|1743.5|1743.2|1743.4|1743.1|4
1605094940000|2020-11-11 11:42:20|1743.4|1743.1|1743.6|1743.3|1743.7|1743.4|1743.4|1743.1|15
1605094950000|2020-11-11 11:42:30|1743.5|1743.2|1743.7|1743.4|1743.7|1743.4|1743.5|1743.2|4
1605094960000|2020-11-11 11:42:40|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|2
1605094970000|2020-11-11 11:42:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605094980000|2020-11-11 11:43:00|1742.9|1742.6|1743.1|1742.8|1743.1|1742.8|1742.7|1742.4|13
1605094990000|2020-11-11 11:43:10|1742.9|1742.6|1742.8|1742.5|1743|1742.7|1742.8|1742.5|9
1605095000000|2020-11-11 11:43:20|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|4
1605095010000|2020-11-11 11:43:30|||||||||4
1605095020000|2020-11-11 11:43:40|1742.9|1742.6|1743.2|1742.9|1743.3|1743|1742.9|1742.6|12
1605095030000|2020-11-11 11:43:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|2
1605095040000|2020-11-11 11:44:00|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|3
1605095050000|2020-11-11 11:44:10|1742.6|1742.3|1742.4|1742.1|1742.7|1742.4|1742.4|1742.1|12
1605095060000|2020-11-11 11:44:20|1742.7|1742.4|1742.9|1742.6|1742.9|1742.6|1742.7|1742.4|4
1605095070000|2020-11-11 11:44:30|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|4
1605095080000|2020-11-11 11:44:40|1743.3|1743|1743.2|1742.9|1743.4|1743.1|1743.2|1742.9|6
1605095090000|2020-11-11 11:44:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605095100000|2020-11-11 11:45:00|1743|1742.7|1743.3|1743|1743.3|1743|1743|1742.7|4
1605095120000|2020-11-11 11:45:20|1743.4|1743.1|1743.9|1743.6|1743.9|1743.6|1743.4|1743.1|25
1605095130000|2020-11-11 11:45:30|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.6|1743.3|9
1605095140000|2020-11-11 11:45:40|1743.6|1743.3|1743.3|1743|1743.6|1743.3|1743.3|1743|4
1605095150000|2020-11-11 11:45:50|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.3|1743|6
1605095160000|2020-11-11 11:46:00|1743.2|1742.9|1743.5|1743.2|1743.5|1743.2|1743.2|1742.9|23
1605095170000|2020-11-11 11:46:10|1743.6|1743.3|1743.7|1743.4|1743.8|1743.5|1743.6|1743.3|5
1605095190000|2020-11-11 11:46:30|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.5|1743.2|7
1605095200000|2020-11-11 11:46:40|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|5
1605095210000|2020-11-11 11:46:50|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|2
1605095220000|2020-11-11 11:47:00|1743.8|1743.5|1743.8|1743.5|1744|1743.7|1743.8|1743.5|4
1605095230000|2020-11-11 11:47:10|1743.9|1743.6|1743.6|1743.3|1743.9|1743.6|1743.6|1743.3|6
1605095240000|2020-11-11 11:47:20|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|3
1605095250000|2020-11-11 11:47:30|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|4
1605095260000|2020-11-11 11:47:40|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1
1605095270000|2020-11-11 11:47:50|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605095280000|2020-11-11 11:48:00|||||||||1
1605095290000|2020-11-11 11:48:10|1744|1743.7|1743.9|1743.6|1744|1743.7|1743.9|1743.6|3
1605095300000|2020-11-11 11:48:20|1744|1743.7|1744.1|1743.8|1744.1|1743.8|1744|1743.7|5
1605095310000|2020-11-11 11:48:30|1743.5|1743.2|1743.3|1743|1743.5|1743.2|1743.3|1743|4
1605095320000|2020-11-11 11:48:40|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605095330000|2020-11-11 11:48:50|1743|1742.7|1742.7|1742.4|1743|1742.7|1742.7|1742.4|13
1605095340000|2020-11-11 11:49:00|1742.5|1742.2|1742.9|1742.6|1742.9|1742.6|1742.5|1742.2|7
1605095350000|2020-11-11 11:49:10|1742.8|1742.5|1743.1|1742.8|1743.1|1742.8|1742.8|1742.5|7
1605095360000|2020-11-11 11:49:20|1743.3|1743|1743.1|1742.8|1743.3|1743|1743|1742.7|9
1605095370000|2020-11-11 11:49:30|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|3
1605095390000|2020-11-11 11:49:50|1743.1|1742.8|1743.7|1743.4|1743.7|1743.4|1743.1|1742.8|6
1605095400000|2020-11-11 11:50:00|1743.6|1743.3|1743.5|1743.2|1743.6|1743.3|1743.5|1743.2|4
1605095410000|2020-11-11 11:50:10|1743.7|1743.4|1743.4|1743.1|1743.7|1743.4|1743.4|1743.1|9
1605095420000|2020-11-11 11:50:20|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605095430000|2020-11-11 11:50:30|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|3
1605095440000|2020-11-11 11:50:40|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1
1605095450000|2020-11-11 11:50:50|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.4|1743.1|8
1605095460000|2020-11-11 11:51:00|1743.7|1743.4|1744.1|1743.8|1744.1|1743.8|1743.7|1743.4|4
1605095470000|2020-11-11 11:51:10|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|4
1605095480000|2020-11-11 11:51:20|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|15
1605095490000|2020-11-11 11:51:30|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605095500000|2020-11-11 11:51:40|||||||||4
1605095510000|2020-11-11 11:51:50|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605095520000|2020-11-11 11:52:00|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|10
1605095530000|2020-11-11 11:52:10|1744.6|1744.3|1744.9|1744.6|1744.9|1744.6|1744.6|1744.3|10
1605095540000|2020-11-11 11:52:20|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|2
1605095550000|2020-11-11 11:52:30|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|3
1605095560000|2020-11-11 11:52:40|1744.6|1744.3|1744.7|1744.4|1744.7|1744.4|1744.6|1744.3|2
1605095570000|2020-11-11 11:52:50|||||||||1
1605095580000|2020-11-11 11:53:00|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|3
1605095590000|2020-11-11 11:53:10|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|1
1605095600000|2020-11-11 11:53:20|1745.2|1744.9|1745.4|1745.1|1745.4|1745.1|1745.2|1744.9|4
1605095610000|2020-11-11 11:53:30|||||||||1
1605095620000|2020-11-11 11:53:40|1744.9|1744.6|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|6
1605095630000|2020-11-11 11:53:50|1744.9|1744.6|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|6
1605095640000|2020-11-11 11:54:00|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|2
1605095650000|2020-11-11 11:54:10|1745.4|1745.1|1745.7|1745.4|1745.8|1745.5|1745.4|1745.1|17
1605095660000|2020-11-11 11:54:20|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|6
1605095670000|2020-11-11 11:54:30|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|2
1605095680000|2020-11-11 11:54:40|1745.4|1745.1|1745.3|1745|1745.5|1745.2|1745.3|1745|3
1605095690000|2020-11-11 11:54:50|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|5
1605095700000|2020-11-11 11:55:00|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1
1605095710000|2020-11-11 11:55:10|1745.6|1745.3|1745.8|1745.5|1745.8|1745.5|1745.5|1745.2|6
1605095720000|2020-11-11 11:55:20|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|2
1605095730000|2020-11-11 11:55:30|1746.1|1745.8|1746.2|1745.9|1746.2|1745.9|1746.1|1745.8|5
1605095740000|2020-11-11 11:55:40|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|2
1605095750000|2020-11-11 11:55:50|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605095760000|2020-11-11 11:56:00|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1
1605095770000|2020-11-11 11:56:10|1745.5|1745.2|1745.4|1745.1|1745.5|1745.2|1745.4|1745.1|4
1605095790000|2020-11-11 11:56:30|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1
1605095800000|2020-11-11 11:56:40|1745.4|1745.1|1745.4|1745.1|1745.5|1745.2|1745.4|1745.1|14
1605095810000|2020-11-11 11:56:50|1745.3|1745|1745.6|1745.3|1745.6|1745.3|1745.3|1745|7
1605095820000|2020-11-11 11:57:00|1745.7|1745.4|1745.9|1745.6|1745.9|1745.6|1745.7|1745.4|9
1605095830000|2020-11-11 11:57:10|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|2
1605095840000|2020-11-11 11:57:20|1745.8|1745.5|1745.7|1745.4|1745.8|1745.5|1745.7|1745.4|5
1605095850000|2020-11-11 11:57:30|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1
1605095860000|2020-11-11 11:57:40|1745.7|1745.4|1745.6|1745.3|1745.7|1745.4|1745.6|1745.3|3
1605095870000|2020-11-11 11:57:50|1745.7|1745.4|1745.7|1745.4|1745.8|1745.5|1745.7|1745.4|4
1605095890000|2020-11-11 11:58:10|||||||||1
1605095900000|2020-11-11 11:58:20|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|1
1605095910000|2020-11-11 11:58:30|1745.1|1744.8|1745.3|1745|1745.3|1745|1745.1|1744.8|5
1605095920000|2020-11-11 11:58:40|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|2
1605095930000|2020-11-11 11:58:50|1745.6|1745.3|1746|1745.7|1746|1745.7|1745.6|1745.3|3
1605095940000|2020-11-11 11:59:00|||||||||1
1605095950000|2020-11-11 11:59:10|1745.9|1745.6|1745.8|1745.5|1745.9|1745.6|1745.8|1745.5|3
1605095960000|2020-11-11 11:59:20|1745.9|1745.6|1746|1745.7|1746|1745.7|1745.9|1745.6|2
1605095970000|2020-11-11 11:59:30|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|5
1605095980000|2020-11-11 11:59:40|1746.2|1745.9|1746.4|1746.1|1746.7|1746.4|1746.2|1745.9|27
1605095990000|2020-11-11 11:59:50|1746.1|1745.8|1746.2|1745.9|1746.2|1745.9|1746.1|1745.8|5
1605096000000|2020-11-11 12:00:00|1745.8|1745.5|1745.7|1745.4|1745.8|1745.5|1745.4|1745.1|13
1605096010000|2020-11-11 12:00:10|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1
1605096020000|2020-11-11 12:00:20|1745.4|1745.1|1743.8|1743.5|1745.4|1745.1|1743.5|1743.2|36
1605096030000|2020-11-11 12:00:30|1743.9|1743.6|1744.2|1743.9|1744.4|1744.1|1743.9|1743.6|25
1605096040000|2020-11-11 12:00:40|1744.3|1744|1744.7|1744.4|1744.7|1744.4|1744.3|1744|5
1605096050000|2020-11-11 12:00:50|1744.6|1744.3|1744.3|1744|1744.6|1744.3|1744.3|1744|7
1605096060000|2020-11-11 12:01:00|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744|1743.7|7
1605096070000|2020-11-11 12:01:10|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|3
1605096080000|2020-11-11 12:01:20|1744|1743.7|1743.7|1743.4|1744|1743.7|1743.7|1743.4|5
1605096090000|2020-11-11 12:01:30|1743.8|1743.5|1743.4|1743.1|1743.8|1743.5|1743.4|1743.1|3
1605096100000|2020-11-11 12:01:40|1743.5|1743.2|1743.4|1743.1|1743.6|1743.3|1743.4|1743.1|6
1605096110000|2020-11-11 12:01:50|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|6
1605096120000|2020-11-11 12:02:00|1743.6|1743.3|1743.4|1743.1|1743.6|1743.3|1743.4|1743.1|5
1605096130000|2020-11-11 12:02:10|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|6
1605096140000|2020-11-11 12:02:20|1743.6|1743.3|1743.9|1743.6|1743.9|1743.6|1743.6|1743.3|18
1605096150000|2020-11-11 12:02:30|1743.7|1743.4|1743.7|1743.4|1743.9|1743.6|1743.6|1743.3|13
1605096160000|2020-11-11 12:02:40|1743.8|1743.5|1743.9|1743.6|1744|1743.7|1743.8|1743.5|4
1605096170000|2020-11-11 12:02:50|1743.8|1743.5|1743.4|1743.1|1743.8|1743.5|1743.4|1743.1|8
1605096180000|2020-11-11 12:03:00|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|5
1605096190000|2020-11-11 12:03:10|1743.4|1743.1|1743.6|1743.3|1743.6|1743.3|1743.4|1743.1|6
1605096200000|2020-11-11 12:03:20|1743.7|1743.4|1743.6|1743.3|1743.7|1743.4|1743.6|1743.3|3
1605096220000|2020-11-11 12:03:40|1743.4|1743.1|1743.5|1743.2|1743.5|1743.2|1743.2|1742.9|4
1605096230000|2020-11-11 12:03:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605096240000|2020-11-11 12:04:00|1743.6|1743.3|1743.7|1743.4|1743.9|1743.6|1743.6|1743.3|8
1605096250000|2020-11-11 12:04:10|1743.4|1743.1|1743.1|1742.8|1743.4|1743.1|1743.1|1742.8|3
1605096260000|2020-11-11 12:04:20|1743.2|1742.9|1742.9|1742.6|1743.2|1742.9|1742.9|1742.6|11
1605096280000|2020-11-11 12:04:40|1742.6|1742.3|1742.7|1742.4|1742.7|1742.4|1742.6|1742.3|3
1605096290000|2020-11-11 12:04:50|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|5
1605096300000|2020-11-11 12:05:00|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1
1605096310000|2020-11-11 12:05:10|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605096320000|2020-11-11 12:05:20|1743.3|1743|1743.8|1743.5|1743.8|1743.5|1743.2|1742.9|24
1605096330000|2020-11-11 12:05:30|1743.6|1743.3|1743.9|1743.6|1743.9|1743.6|1743.6|1743.3|4
1605096340000|2020-11-11 12:05:40|1744|1743.7|1743.9|1743.6|1744|1743.7|1743.8|1743.5|6
1605096350000|2020-11-11 12:05:50|1743.7|1743.4|1743.8|1743.5|1743.9|1743.6|1743.4|1743.1|11
1605096360000|2020-11-11 12:06:00|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|10
1605096370000|2020-11-11 12:06:10|1742.9|1742.6|1743.1|1742.8|1743.1|1742.8|1742.9|1742.6|2
1605096380000|2020-11-11 12:06:20|1743.3|1743|1743.4|1743.1|1743.4|1743.1|1743.3|1743|2
1605096390000|2020-11-11 12:06:30|1743.5|1743.2|1743.7|1743.4|1743.7|1743.4|1743.5|1743.2|5
1605096400000|2020-11-11 12:06:40|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|2
1605096410000|2020-11-11 12:06:50|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|2
1605096420000|2020-11-11 12:07:00|1743.6|1743.3|1743.8|1743.5|1743.8|1743.5|1743.6|1743.3|2
1605096430000|2020-11-11 12:07:10|1743.7|1743.4|1743.6|1743.3|1743.7|1743.4|1743.6|1743.3|8
1605096470000|2020-11-11 12:07:50|1743.4|1743.1|1743.5|1743.2|1743.6|1743.3|1743.4|1743.1|19
1605096480000|2020-11-11 12:08:00|1743.7|1743.4|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|7
1605096490000|2020-11-11 12:08:10|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|2
1605096500000|2020-11-11 12:08:20|||||||||1
1605096520000|2020-11-11 12:08:40|1744.1|1743.8|1744|1743.7|1744.1|1743.8|1744|1743.7|9
1605096550000|2020-11-11 12:09:10|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|3
1605096560000|2020-11-11 12:09:20|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.5|1743.2|2
1605096570000|2020-11-11 12:09:30|1743.7|1743.4|1743.4|1743.1|1743.7|1743.4|1743.4|1743.1|4
1605096580000|2020-11-11 12:09:40|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|2
1605096590000|2020-11-11 12:09:50|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605096600000|2020-11-11 12:10:00|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|2
1605096610000|2020-11-11 12:10:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.6|1742.3|5
1605096620000|2020-11-11 12:10:20|1742.9|1742.6|1742.6|1742.3|1742.9|1742.6|1742.6|1742.3|8
1605096630000|2020-11-11 12:10:30|1742.7|1742.4|1743.1|1742.8|1743.1|1742.8|1742.7|1742.4|3
1605096640000|2020-11-11 12:10:40|1743|1742.7|1743.1|1742.8|1743.1|1742.8|1742.8|1742.5|12
1605096650000|2020-11-11 12:10:50|1743|1742.7|1743.4|1743.1|1743.4|1743.1|1742.9|1742.6|14
1605096660000|2020-11-11 12:11:00|1743.1|1742.8|1742.9|1742.6|1743.1|1742.8|1742.9|1742.6|15
1605096670000|2020-11-11 12:11:10|1743.1|1742.8|1743.3|1743|1743.3|1743|1743.1|1742.8|2
1605096690000|2020-11-11 12:11:30|1743.7|1743.4|1743.8|1743.5|1743.9|1743.6|1743.7|1743.4|3
1605096700000|2020-11-11 12:11:40|1743.4|1743.1|1743.7|1743.4|1743.7|1743.4|1743.4|1743.1|13
1605096710000|2020-11-11 12:11:50|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|2
1605096720000|2020-11-11 12:12:00|1743.4|1743.1|1742.8|1742.5|1743.4|1743.1|1742.8|1742.5|17
1605096730000|2020-11-11 12:12:10|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|4
1605096740000|2020-11-11 12:12:20|1743|1742.7|1742.8|1742.5|1743|1742.7|1742.8|1742.5|5
1605096750000|2020-11-11 12:12:30|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1742.4|1742.1|4
1605096760000|2020-11-11 12:12:40|1742.8|1742.5|1743.2|1742.9|1743.2|1742.9|1742.8|1742.5|7
1605096770000|2020-11-11 12:12:50|1742.8|1742.5|1743|1742.7|1743|1742.7|1742.8|1742.5|3
1605096780000|2020-11-11 12:13:00|1743.1|1742.8|1743|1742.7|1743.3|1743|1743|1742.7|4
1605096790000|2020-11-11 12:13:10|1743.1|1742.8|1743|1742.7|1743.1|1742.8|1743|1742.7|3
1605096800000|2020-11-11 12:13:20|1743.2|1742.9|1743.5|1743.2|1743.5|1743.2|1743.2|1742.9|4
1605096810000|2020-11-11 12:13:30|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.2|1742.9|5
1605096820000|2020-11-11 12:13:40|1743.9|1743.6|1743.6|1743.3|1743.9|1743.6|1743.6|1743.3|16
1605096830000|2020-11-11 12:13:50|1743.5|1743.2|1743.4|1743.1|1743.5|1743.2|1743.4|1743.1|2
1605096840000|2020-11-11 12:14:00|1743.2|1742.9|1743.1|1742.8|1743.4|1743.1|1743.1|1742.8|6
1605096860000|2020-11-11 12:14:20|||||||||1
1605096870000|2020-11-11 12:14:30|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605096880000|2020-11-11 12:14:40|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|2
1605096900000|2020-11-11 12:15:00|1743.4|1743.1|1743.5|1743.2|1743.5|1743.2|1743.4|1743.1|5
1605096910000|2020-11-11 12:15:10|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|3
1605096920000|2020-11-11 12:15:20|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.5|1743.2|4
1605096930000|2020-11-11 12:15:30|1743.9|1743.6|1744|1743.7|1744.1|1743.8|1743.9|1743.6|6
1605096950000|2020-11-11 12:15:50|||||||||2
1605096960000|2020-11-11 12:16:00|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|2
1605096970000|2020-11-11 12:16:10|1744.2|1743.9|1744.5|1744.2|1744.5|1744.2|1744.2|1743.9|6
1605096980000|2020-11-11 12:16:20|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|6
1605096990000|2020-11-11 12:16:30|1744.7|1744.4|1745.2|1744.9|1745.2|1744.9|1744.6|1744.3|23
1605097000000|2020-11-11 12:16:40|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|3
1605097010000|2020-11-11 12:16:50|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|4
1605097020000|2020-11-11 12:17:00|1745.2|1744.9|1745.3|1745|1745.3|1745|1745.2|1744.9|2
1605097030000|2020-11-11 12:17:10|1745.5|1745.2|1746.1|1745.8|1746.1|1745.8|1745.3|1745|22
1605097040000|2020-11-11 12:17:20|1745.8|1745.5|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|10
1605097050000|2020-11-11 12:17:30|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.7|1745.4|3
1605097060000|2020-11-11 12:17:40|||||||||1
1605097070000|2020-11-11 12:17:50|1745.7|1745.4|1746.1|1745.8|1746.3|1746|1745.7|1745.4|22
1605097080000|2020-11-11 12:18:00|1746|1745.7|1746.3|1746|1746.3|1746|1746|1745.7|4
1605097090000|2020-11-11 12:18:10|1746.2|1745.9|1746.5|1746.2|1746.5|1746.2|1746.1|1745.8|22
1605097100000|2020-11-11 12:18:20|1746.6|1746.3|1746.7|1746.4|1746.8|1746.5|1746.6|1746.3|14
1605097120000|2020-11-11 12:18:40|1746.9|1746.6|1746.8|1746.5|1746.9|1746.6|1746.8|1746.5|4
1605097130000|2020-11-11 12:18:50|1746.7|1746.4|1747|1746.7|1747|1746.7|1746.7|1746.4|3
1605097160000|2020-11-11 12:19:20|1747.3|1747|1747.2|1746.9|1747.3|1747|1747.2|1746.9|18
1605097170000|2020-11-11 12:19:30|1747.1|1746.8|1747.2|1746.9|1747.2|1746.9|1747.1|1746.8|3
1605097190000|2020-11-11 12:19:50|1746.9|1746.6|1746.8|1746.5|1747|1746.7|1746.8|1746.5|6
1605097200000|2020-11-11 12:20:00|1747|1746.7|1747.3|1747|1747.6|1747.3|1747|1746.7|16
1605097210000|2020-11-11 12:20:10|1747.5|1747.2|1747.7|1747.4|1747.7|1747.4|1747.3|1747|9
1605097220000|2020-11-11 12:20:20|1747.4|1747.1|1747.7|1747.4|1747.7|1747.4|1747.3|1747|13
1605097230000|2020-11-11 12:20:30|1748.1|1747.8|1748.1|1747.8|1748.1|1747.8|1747.9|1747.6|22
1605097240000|2020-11-11 12:20:40|1747.8|1747.5|1747.1|1746.8|1748.1|1747.8|1747|1746.7|26
1605097250000|2020-11-11 12:20:50|1747|1746.7|1747.1|1746.8|1747.1|1746.8|1747|1746.7|3
1605097260000|2020-11-11 12:21:00|1746.8|1746.5|1746.4|1746.1|1746.8|1746.5|1746.4|1746.1|48
1605097270000|2020-11-11 12:21:10|1746.6|1746.3|1746.6|1746.3|1746.6|1746.3|1746.6|1746.3|1
1605097290000|2020-11-11 12:21:30|1746.7|1746.4|1746.5|1746.2|1746.7|1746.4|1746.4|1746.1|6
1605097310000|2020-11-11 12:21:50|1746.4|1746.1|1746.3|1746|1746.5|1746.2|1746.3|1746|3
1605097320000|2020-11-11 12:22:00|1746.4|1746.1|1746.5|1746.2|1746.5|1746.2|1746.4|1746.1|2
1605097330000|2020-11-11 12:22:10|1746.7|1746.4|1747.2|1746.9|1747.2|1746.9|1746.7|1746.4|19
1605097360000|2020-11-11 12:22:40|1747.1|1746.8|1747.1|1746.8|1747.1|1746.8|1747.1|1746.8|1
1605097370000|2020-11-11 12:22:50|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.8|1746.5|2
1605097380000|2020-11-11 12:23:00|1747|1746.7|1747.1|1746.8|1747.1|1746.8|1747|1746.7|5
1605097390000|2020-11-11 12:23:10|1746.8|1746.5|1747.1|1746.8|1747.1|1746.8|1746.8|1746.5|7
1605097410000|2020-11-11 12:23:30|1747|1746.7|1747|1746.7|1747|1746.7|1747|1746.7|1
1605097420000|2020-11-11 12:23:40|1746.8|1746.5|1747|1746.7|1747.2|1746.9|1746.8|1746.5|7
1605097430000|2020-11-11 12:23:50|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|1
1605097440000|2020-11-11 12:24:00|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|1
1605097460000|2020-11-11 12:24:20|1746.6|1746.3|1746.4|1746.1|1746.7|1746.4|1746.4|1746.1|3
1605097470000|2020-11-11 12:24:30|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|1
1605097480000|2020-11-11 12:24:40|1746.9|1746.6|1747.1|1746.8|1747.1|1746.8|1746.9|1746.6|4
1605097490000|2020-11-11 12:24:50|1747|1746.7|1747.5|1747.2|1747.5|1747.2|1747|1746.7|16
1605097500000|2020-11-11 12:25:00|1747.3|1747|1747.3|1747|1747.3|1747|1747.3|1747|2
1605097510000|2020-11-11 12:25:10|1747.5|1747.2|1747.3|1747|1747.5|1747.2|1747.3|1747|5
1605097540000|2020-11-11 12:25:40|1747.5|1747.2|1747.5|1747.2|1747.5|1747.2|1747.5|1747.2|1
1605097550000|2020-11-11 12:25:50|||||||||3
1605097560000|2020-11-11 12:26:00|1747.6|1747.3|1747.6|1747.3|1747.6|1747.3|1747.6|1747.3|1
1605097570000|2020-11-11 12:26:10|1747.4|1747.1|1747.4|1747.1|1747.4|1747.1|1747.4|1747.1|1
1605097580000|2020-11-11 12:26:20|1747.3|1747|1747.3|1747|1747.3|1747|1747.3|1747|1
1605097600000|2020-11-11 12:26:40|1747.2|1746.9|1747.1|1746.8|1747.4|1747.1|1747.1|1746.8|9
1605097610000|2020-11-11 12:26:50|1747|1746.7|1747|1746.7|1747|1746.7|1747|1746.7|2
1605097620000|2020-11-11 12:27:00|1746.9|1746.6|1747.1|1746.8|1747.1|1746.8|1746.9|1746.6|9
1605097640000|2020-11-11 12:27:20|1747|1746.7|1746.9|1746.6|1747|1746.7|1746.9|1746.6|4
1605097650000|2020-11-11 12:27:30|1747.1|1746.8|1747|1746.7|1747.1|1746.8|1747|1746.7|5
1605097660000|2020-11-11 12:27:40|1746.9|1746.6|1747.1|1746.8|1747.1|1746.8|1746.8|1746.5|17
1605097670000|2020-11-11 12:27:50|||||||||3
1605097680000|2020-11-11 12:28:00|1747|1746.7|1747|1746.7|1747|1746.7|1746.9|1746.6|3
1605097690000|2020-11-11 12:28:10|1747.2|1746.9|1747.2|1746.9|1747.2|1746.9|1747.2|1746.9|1
1605097700000|2020-11-11 12:28:20|1747.1|1746.8|1746.9|1746.6|1747.3|1747|1746.9|1746.6|9
1605097710000|2020-11-11 12:28:30|||||||||1
1605097720000|2020-11-11 12:28:40|1746.8|1746.5|1746.3|1746|1746.8|1746.5|1746.3|1746|8
1605097730000|2020-11-11 12:28:50|1746.1|1745.8|1745.9|1745.6|1746.1|1745.8|1745.9|1745.6|3
1605097740000|2020-11-11 12:29:00|||||||||4
1605097750000|2020-11-11 12:29:10|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|2
1605097760000|2020-11-11 12:29:20|1746.1|1745.8|1745.6|1745.3|1746.1|1745.8|1745.6|1745.3|11
1605097770000|2020-11-11 12:29:30|1745.4|1745.1|1745.6|1745.3|1745.6|1745.3|1745.4|1745.1|10
1605097780000|2020-11-11 12:29:40|1745.9|1745.6|1746|1745.7|1746|1745.7|1745.9|1745.6|3
1605097790000|2020-11-11 12:29:50|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1
1605097800000|2020-11-11 12:30:00|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|4
1605097810000|2020-11-11 12:30:10|1745.7|1745.4|1745.8|1745.5|1745.8|1745.5|1745.4|1745.1|13
1605097830000|2020-11-11 12:30:30|1745.7|1745.4|1746.2|1745.9|1746.2|1745.9|1745.7|1745.4|28
1605097850000|2020-11-11 12:30:50|1746.3|1746|1746|1745.7|1746.3|1746|1746|1745.7|6
1605097860000|2020-11-11 12:31:00|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1
1605097870000|2020-11-11 12:31:10|1745.9|1745.6|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|4
1605097880000|2020-11-11 12:31:20|1745.8|1745.5|1745.2|1744.9|1745.8|1745.5|1745.2|1744.9|28
1605097890000|2020-11-11 12:31:30|1745.1|1744.8|1745.5|1745.2|1745.5|1745.2|1745.1|1744.8|6
1605097900000|2020-11-11 12:31:40|1745.6|1745.3|1745.4|1745.1|1745.9|1745.6|1745.4|1745.1|7
1605097920000|2020-11-11 12:32:00|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|2
1605097950000|2020-11-11 12:32:30|1745.1|1744.8|1745.4|1745.1|1745.4|1745.1|1745.1|1744.8|5
1605097960000|2020-11-11 12:32:40|1745.3|1745|1745.1|1744.8|1745.3|1745|1745.1|1744.8|4
1605097970000|2020-11-11 12:32:50|1745|1744.7|1744.5|1744.2|1745|1744.7|1744.5|1744.2|7
1605097980000|2020-11-11 12:33:00|1744.6|1744.3|1744.4|1744.1|1744.6|1744.3|1744.4|1744.1|17
1605097990000|2020-11-11 12:33:10|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|3
1605098000000|2020-11-11 12:33:20|1744.7|1744.4|1745.1|1744.8|1745.1|1744.8|1744.7|1744.4|10
1605098020000|2020-11-11 12:33:40|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605098030000|2020-11-11 12:33:50|1744.4|1744.1|1744.6|1744.3|1744.7|1744.4|1744.4|1744.1|6
1605098040000|2020-11-11 12:34:00|1744.8|1744.5|1744.9|1744.6|1744.9|1744.6|1744.8|1744.5|3
1605098050000|2020-11-11 12:34:10|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1
1605098100000|2020-11-11 12:35:00|1744.9|1744.6|1745|1744.7|1745|1744.7|1744.9|1744.6|2
1605098110000|2020-11-11 12:35:10|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|2
1605098120000|2020-11-11 12:35:20|1745|1744.7|1744.4|1744.1|1745|1744.7|1744.2|1743.9|27
1605098130000|2020-11-11 12:35:30|1744.1|1743.8|1744.4|1744.1|1744.4|1744.1|1744.1|1743.8|16
1605098150000|2020-11-11 12:35:50|1744.6|1744.3|1744.4|1744.1|1744.6|1744.3|1744.3|1744|20
1605098160000|2020-11-11 12:36:00|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.3|1744|20
1605098170000|2020-11-11 12:36:10|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.3|1744|2
1605098180000|2020-11-11 12:36:20|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.3|1744|2
1605098190000|2020-11-11 12:36:30|1744.1|1743.8|1744|1743.7|1744.1|1743.8|1744|1743.7|4
1605098210000|2020-11-11 12:36:50|1744.2|1743.9|1743.9|1743.6|1744.2|1743.9|1743.9|1743.6|6
1605098240000|2020-11-11 12:37:20|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605098280000|2020-11-11 12:38:00|1743.7|1743.4|1743.6|1743.3|1743.7|1743.4|1743.5|1743.2|5
1605098290000|2020-11-11 12:38:10|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605098300000|2020-11-11 12:38:20|1743.1|1742.8|1743.2|1742.9|1743.2|1742.9|1743.1|1742.8|2
1605098310000|2020-11-11 12:38:30|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605098320000|2020-11-11 12:38:40|1743.2|1742.9|1742.6|1742.3|1743.2|1742.9|1742.6|1742.3|37
1605098330000|2020-11-11 12:38:50|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|8
1605098340000|2020-11-11 12:39:00|1742.6|1742.3|1742.3|1742|1742.6|1742.3|1742.3|1742|17
1605098350000|2020-11-11 12:39:10|1742.2|1741.9|1742|1741.7|1742.3|1742|1742|1741.7|9
1605098360000|2020-11-11 12:39:20|1742.2|1741.9|1742.4|1742.1|1742.4|1742.1|1742.2|1741.9|5
1605098370000|2020-11-11 12:39:30|1742.2|1741.9|1742.3|1742|1742.3|1742|1742.1|1741.8|5
1605098380000|2020-11-11 12:39:40|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1742.4|1742.1|6
1605098390000|2020-11-11 12:39:50|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1
1605098400000|2020-11-11 12:40:00|1742.2|1741.9|1741.6|1741.3|1742.2|1741.9|1741.6|1741.3|8
1605098410000|2020-11-11 12:40:10|1741.7|1741.4|1742.4|1742.1|1742.4|1742.1|1741.5|1741.2|14
1605098420000|2020-11-11 12:40:20|1742.2|1741.9|1742.4|1742.1|1742.4|1742.1|1742.2|1741.9|4
1605098430000|2020-11-11 12:40:30|1742.7|1742.4|1742.3|1742|1742.7|1742.4|1742.3|1742|10
1605098440000|2020-11-11 12:40:40|1742.2|1741.9|1742.3|1742|1742.3|1742|1742.2|1741.9|4
1605098450000|2020-11-11 12:40:50|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|13
1605098460000|2020-11-11 12:41:00|1742.4|1742.1|1742.2|1741.9|1742.4|1742.1|1742.2|1741.9|14
1605098470000|2020-11-11 12:41:10|1742.3|1742|1742.3|1742|1742.3|1742|1742.3|1742|4
1605098480000|2020-11-11 12:41:20|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|7
1605098490000|2020-11-11 12:41:30|1742.4|1742.1|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|13
1605098500000|2020-11-11 12:41:40|1743|1742.7|1743.4|1743.1|1743.4|1743.1|1743|1742.7|9
1605098510000|2020-11-11 12:41:50|1743.2|1742.9|1743.3|1743|1743.3|1743|1742.8|1742.5|7
1605098520000|2020-11-11 12:42:00|1743.6|1743.3|1743.6|1743.3|1743.7|1743.4|1743.5|1743.2|28
1605098530000|2020-11-11 12:42:10|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605098540000|2020-11-11 12:42:20|||||||||1
1605098550000|2020-11-11 12:42:30|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1
1605098560000|2020-11-11 12:42:40|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|3
1605098570000|2020-11-11 12:42:50|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|2
1605098590000|2020-11-11 12:43:10|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605098610000|2020-11-11 12:43:30|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1743|1742.7|13
1605098620000|2020-11-11 12:43:40|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|2
1605098630000|2020-11-11 12:43:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605098640000|2020-11-11 12:44:00|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|2
1605098660000|2020-11-11 12:44:20|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|3
1605098670000|2020-11-11 12:44:30|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|17
1605098680000|2020-11-11 12:44:40|1744.2|1743.9|1743.8|1743.5|1744.2|1743.9|1743.8|1743.5|4
1605098690000|2020-11-11 12:44:50|1743.9|1743.6|1743.7|1743.4|1743.9|1743.6|1743.7|1743.4|3
1605098700000|2020-11-11 12:45:00|1743.6|1743.3|1743|1742.7|1743.6|1743.3|1743|1742.7|7
1605098710000|2020-11-11 12:45:10|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|4
1605098730000|2020-11-11 12:45:30|1743.5|1743.2|1743.4|1743.1|1743.5|1743.2|1743.4|1743.1|3
1605098740000|2020-11-11 12:45:40|1743.7|1743.4|1743.6|1743.3|1743.7|1743.4|1743.6|1743.3|3
1605098770000|2020-11-11 12:46:10|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.5|1743.2|2
1605098780000|2020-11-11 12:46:20|||||||||1
1605098790000|2020-11-11 12:46:30|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605098800000|2020-11-11 12:46:40|1744|1743.7|1744|1743.7|1744|1743.7|1744|1743.7|8
1605098810000|2020-11-11 12:46:50|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|2
1605098820000|2020-11-11 12:47:00|1743.5|1743.2|1743.6|1743.3|1743.6|1743.3|1743.5|1743.2|5
1605098830000|2020-11-11 12:47:10|1743.7|1743.4|1744.3|1744|1744.3|1744|1743.7|1743.4|17
1605098840000|2020-11-11 12:47:20|1744.5|1744.2|1744.3|1744|1744.5|1744.2|1744.3|1744|5
1605098850000|2020-11-11 12:47:30|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605098880000|2020-11-11 12:48:00|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.5|1744.2|5
1605098890000|2020-11-11 12:48:10|1744.7|1744.4|1744.5|1744.2|1744.7|1744.4|1744.5|1744.2|5
1605098920000|2020-11-11 12:48:40|||||||||2
1605098930000|2020-11-11 12:48:50|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605098940000|2020-11-11 12:49:00|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|11
1605098960000|2020-11-11 12:49:20|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605098980000|2020-11-11 12:49:40|1744.2|1743.9|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|4
1605098990000|2020-11-11 12:49:50|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|8
1605099000000|2020-11-11 12:50:00|1744.7|1744.4|1745.2|1744.9|1745.3|1745|1744.7|1744.4|24
1605099010000|2020-11-11 12:50:10|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|8
1605099020000|2020-11-11 12:50:20|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|24
1605099030000|2020-11-11 12:50:30|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|2
1605099040000|2020-11-11 12:50:40|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|2
1605099060000|2020-11-11 12:51:00|1745.3|1745|1745.3|1745|1745.4|1745.1|1745.2|1744.9|60
1605099070000|2020-11-11 12:51:10|1745.2|1744.9|1744.8|1744.5|1745.3|1745|1744.8|1744.5|9
1605099090000|2020-11-11 12:51:30|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1
1605099100000|2020-11-11 12:51:40|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1
1605099110000|2020-11-11 12:51:50|1744.9|1744.6|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|3
1605099130000|2020-11-11 12:52:10|||||||||2
1605099140000|2020-11-11 12:52:20|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|5
1605099150000|2020-11-11 12:52:30|1745.3|1745|1745.3|1745|1745.4|1745.1|1745.3|1745|11
1605099160000|2020-11-11 12:52:40|1745.2|1744.9|1745.2|1744.9|1745.3|1745|1745.1|1744.8|17
1605099170000|2020-11-11 12:52:50|1745|1744.7|1745|1744.7|1745.3|1745|1745|1744.7|15
1605099180000|2020-11-11 12:53:00|1744.9|1744.6|1744.9|1744.6|1745|1744.7|1744.8|1744.5|8
1605099190000|2020-11-11 12:53:10|1745|1744.7|1744.8|1744.5|1745|1744.7|1744.8|1744.5|13
1605099200000|2020-11-11 12:53:20|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|2
1605099240000|2020-11-11 12:54:00|1744.8|1744.5|1744.7|1744.4|1744.8|1744.5|1744.7|1744.4|3
1605099250000|2020-11-11 12:54:10|||||||||1
1605099260000|2020-11-11 12:54:20|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|3
1605099280000|2020-11-11 12:54:40|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.5|1744.2|7
1605099290000|2020-11-11 12:54:50|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605099300000|2020-11-11 12:55:00|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|3
1605099310000|2020-11-11 12:55:10|1744.4|1744.1|1744.3|1744|1744.5|1744.2|1744.2|1743.9|10
1605099320000|2020-11-11 12:55:20|1744.5|1744.2|1744.2|1743.9|1744.5|1744.2|1744.2|1743.9|13
1605099330000|2020-11-11 12:55:30|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|2
1605099340000|2020-11-11 12:55:40|1745|1744.7|1745.1|1744.8|1745.4|1745.1|1745|1744.7|48
1605099350000|2020-11-11 12:55:50|1745|1744.7|1745|1744.7|1745|1744.7|1744.8|1744.5|32
1605099360000|2020-11-11 12:56:00|1744.9|1744.6|1744.8|1744.5|1745|1744.7|1744.8|1744.5|14
1605099370000|2020-11-11 12:56:10|1744.7|1744.4|1744.8|1744.5|1744.8|1744.5|1744.5|1744.2|23
1605099380000|2020-11-11 12:56:20|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|5
1605099400000|2020-11-11 12:56:40|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605099420000|2020-11-11 12:57:00|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605099430000|2020-11-11 12:57:10|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|3
1605099440000|2020-11-11 12:57:20|1744.2|1743.9|1744.3|1744|1744.4|1744.1|1744.2|1743.9|5
1605099450000|2020-11-11 12:57:30|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605099470000|2020-11-11 12:57:50|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|9
1605099480000|2020-11-11 12:58:00|1744.5|1744.2|1744.6|1744.3|1744.7|1744.4|1744.5|1744.2|6
1605099490000|2020-11-11 12:58:10|1744.9|1744.6|1744.8|1744.5|1744.9|1744.6|1744.7|1744.4|4
1605099510000|2020-11-11 12:58:30|1745.2|1744.9|1745|1744.7|1745.4|1745.1|1745|1744.7|28
1605099520000|2020-11-11 12:58:40|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|5
1605099530000|2020-11-11 12:58:50|1744.8|1744.5|1744.9|1744.6|1745.1|1744.8|1744.8|1744.5|13
1605099550000|2020-11-11 12:59:10|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|1744.7|1744.4|2
1605099560000|2020-11-11 12:59:20|1744.5|1744.2|1744.7|1744.4|1744.7|1744.4|1744.5|1744.2|4
1605099570000|2020-11-11 12:59:30|1744.9|1744.6|1744.8|1744.5|1744.9|1744.6|1744.8|1744.5|14
1605099580000|2020-11-11 12:59:40|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.6|1744.3|20
1605099590000|2020-11-11 12:59:50|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|3
1605099600000|2020-11-11 13:00:00|1743.9|1743.6|1744.2|1743.9|1744.5|1744.2|1743.9|1743.6|20
1605099610000|2020-11-11 13:00:10|1743.8|1743.5|1743.4|1743.1|1743.8|1743.5|1743.3|1743|12
1605099620000|2020-11-11 13:00:20|1743.8|1743.5|1744.3|1744|1744.3|1744|1743.8|1743.5|5
1605099630000|2020-11-11 13:00:30|1744.2|1743.9|1743.9|1743.6|1744.5|1744.2|1743.9|1743.6|5
1605099650000|2020-11-11 13:00:50|1743.7|1743.4|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|5
1605099660000|2020-11-11 13:01:00|1743.6|1743.3|1743.3|1743|1743.6|1743.3|1743.3|1743|18
1605099670000|2020-11-11 13:01:10|1742.9|1742.6|1743.1|1742.8|1743.2|1742.9|1742.9|1742.6|5
1605099680000|2020-11-11 13:01:20|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|4
1605099690000|2020-11-11 13:01:30|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|3
1605099700000|2020-11-11 13:01:40|1743.3|1743|1743|1742.7|1743.3|1743|1743|1742.7|2
1605099710000|2020-11-11 13:01:50|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1742.9|1742.6|19
1605099720000|2020-11-11 13:02:00|1743|1742.7|1742.7|1742.4|1743|1742.7|1742.7|1742.4|4
1605099730000|2020-11-11 13:02:10|1743|1742.7|1742.9|1742.6|1743|1742.7|1742.8|1742.5|5
1605099740000|2020-11-11 13:02:20|1742.8|1742.5|1742.5|1742.2|1742.8|1742.5|1742.5|1742.2|22
1605099750000|2020-11-11 13:02:30|||||||||1
1605099760000|2020-11-11 13:02:40|1742.8|1742.5|1743.1|1742.8|1743.1|1742.8|1742.8|1742.5|3
1605099770000|2020-11-11 13:02:50|1743.4|1743.1|1743.2|1742.9|1743.4|1743.1|1743.2|1742.9|4
1605099780000|2020-11-11 13:03:00|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.3|1743|2
1605099790000|2020-11-11 13:03:10|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1
1605099800000|2020-11-11 13:03:20|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|2
1605099810000|2020-11-11 13:03:30|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1
1605099830000|2020-11-11 13:03:50|1743.8|1743.5|1744.1|1743.8|1744.1|1743.8|1743.7|1743.4|12
1605099840000|2020-11-11 13:04:00|1743.9|1743.6|1744.3|1744|1744.5|1744.2|1743.9|1743.6|21
1605099850000|2020-11-11 13:04:10|1744.6|1744.3|1744.8|1744.5|1744.8|1744.5|1744.6|1744.3|8
1605099860000|2020-11-11 13:04:20|1744.9|1744.6|1744.8|1744.5|1745|1744.7|1744.8|1744.5|20
1605099870000|2020-11-11 13:04:30|1745.1|1744.8|1745.3|1745|1745.4|1745.1|1745.1|1744.8|32
1605099880000|2020-11-11 13:04:40|1745.2|1744.9|1745.1|1744.8|1745.4|1745.1|1745.1|1744.8|11
1605099890000|2020-11-11 13:04:50|1745.2|1744.9|1745.3|1745|1745.5|1745.2|1745.2|1744.9|24
1605099900000|2020-11-11 13:05:00|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|5
1605099910000|2020-11-11 13:05:10|1745.3|1745|1745.3|1745|1745.4|1745.1|1745.3|1745|3
1605099920000|2020-11-11 13:05:20|1745.7|1745.4|1745.8|1745.5|1745.9|1745.6|1745.7|1745.4|11
1605099930000|2020-11-11 13:05:30|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|2
1605099940000|2020-11-11 13:05:40|1745.4|1745.1|1745.5|1745.2|1745.6|1745.3|1745.4|1745.1|6
1605099950000|2020-11-11 13:05:50|1745.2|1744.9|1745.5|1745.2|1745.5|1745.2|1745.2|1744.9|12
1605099960000|2020-11-11 13:06:00|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|4
1605099970000|2020-11-11 13:06:10|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|2
1605099980000|2020-11-11 13:06:20|1745.7|1745.4|1746.3|1746|1746.3|1746|1745.7|1745.4|5
1605099990000|2020-11-11 13:06:30|1746.2|1745.9|1746.2|1745.9|1746.4|1746.1|1746.1|1745.8|8
1605100000000|2020-11-11 13:06:40|1746.3|1746|1746.4|1746.1|1746.6|1746.3|1746.3|1746|23
1605100010000|2020-11-11 13:06:50|1747|1746.7|1747|1746.7|1747|1746.7|1747|1746.7|11
1605100020000|2020-11-11 13:07:00|1746.5|1746.2|1746.4|1746.1|1746.7|1746.4|1746.4|1746.1|5
1605100030000|2020-11-11 13:07:10|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1
1605100040000|2020-11-11 13:07:20|||||||||1
1605100050000|2020-11-11 13:07:30|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|1
1605100060000|2020-11-11 13:07:40|1745.9|1745.6|1745.8|1745.5|1745.9|1745.6|1745.5|1745.2|8
1605100070000|2020-11-11 13:07:50|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|2
1605100080000|2020-11-11 13:08:00|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|3
1605100090000|2020-11-11 13:08:10|1745.1|1744.8|1745.3|1745|1745.4|1745.1|1745.1|1744.8|4
1605100110000|2020-11-11 13:08:30|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|3
1605100120000|2020-11-11 13:08:40|1744.8|1744.5|1744.4|1744.1|1744.8|1744.5|1744.4|1744.1|5
1605100130000|2020-11-11 13:08:50|||||||||1
1605100140000|2020-11-11 13:09:00|||||||||1
1605100150000|2020-11-11 13:09:10|||||||||1
1605100170000|2020-11-11 13:09:30|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|1
1605100180000|2020-11-11 13:09:40|1744.9|1744.6|1745.3|1745|1745.3|1745|1744.9|1744.6|16
1605100190000|2020-11-11 13:09:50|1745.1|1744.8|1745.2|1744.9|1745.2|1744.9|1745.1|1744.8|6
1605100210000|2020-11-11 13:10:10|1745.5|1745.2|1745.4|1745.1|1745.5|1745.2|1745.4|1745.1|4
1605100220000|2020-11-11 13:10:20|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1
1605100230000|2020-11-11 13:10:30|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1
1605100240000|2020-11-11 13:10:40|1745|1744.7|1744.6|1744.3|1745.1|1744.8|1744.6|1744.3|4
1605100250000|2020-11-11 13:10:50|1744.4|1744.1|1744.2|1743.9|1744.4|1744.1|1744.2|1743.9|10
1605100260000|2020-11-11 13:11:00|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.3|1744|5
1605100270000|2020-11-11 13:11:10|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.3|1744|4
1605100280000|2020-11-11 13:11:20|1744.9|1744.6|1745|1744.7|1745|1744.7|1744.9|1744.6|3
1605100290000|2020-11-11 13:11:30|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1
1605100300000|2020-11-11 13:11:40|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|5
1605100310000|2020-11-11 13:11:50|1744.9|1744.6|1744.7|1744.4|1744.9|1744.6|1744.7|1744.4|8
1605100320000|2020-11-11 13:12:00|1744.8|1744.5|1744.9|1744.6|1744.9|1744.6|1744.8|1744.5|5
1605100330000|2020-11-11 13:12:10|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.9|1744.6|7
1605100340000|2020-11-11 13:12:20|1745|1744.7|1746|1745.7|1746.1|1745.8|1745|1744.7|32
1605100350000|2020-11-11 13:12:30|1746.3|1746|1746.1|1745.8|1746.3|1746|1746|1745.7|8
1605100360000|2020-11-11 13:12:40|1745.9|1745.6|1745.7|1745.4|1745.9|1745.6|1745.7|1745.4|5
1605100370000|2020-11-11 13:12:50|1745.4|1745.1|1745.3|1745|1745.5|1745.2|1745.3|1745|18
1605100380000|2020-11-11 13:13:00|1745.8|1745.5|1745.6|1745.3|1745.8|1745.5|1745.6|1745.3|8
1605100390000|2020-11-11 13:13:10|1745.4|1745.1|1745.6|1745.3|1745.6|1745.3|1745.4|1745.1|10
1605100400000|2020-11-11 13:13:20|||||||||4
1605100410000|2020-11-11 13:13:30|1745.7|1745.4|1745.4|1745.1|1745.7|1745.4|1745.4|1745.1|7
1605100420000|2020-11-11 13:13:40|||||||||2
1605100430000|2020-11-11 13:13:50|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|2
1605100440000|2020-11-11 13:14:00|1745.2|1744.9|1745|1744.7|1745.2|1744.9|1745|1744.7|7
1605100450000|2020-11-11 13:14:10|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1
1605100460000|2020-11-11 13:14:20|1744.6|1744.3|1744.5|1744.2|1744.6|1744.3|1744.4|1744.1|9
1605100470000|2020-11-11 13:14:30|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|2
1605100480000|2020-11-11 13:14:40|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.4|1744.1|4
1605100500000|2020-11-11 13:15:00|1744.4|1744.1|1744.4|1744.1|1744.6|1744.3|1744.4|1744.1|5
1605100510000|2020-11-11 13:15:10|1744.6|1744.3|1744.7|1744.4|1744.8|1744.5|1744.4|1744.1|28
1605100530000|2020-11-11 13:15:30|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|2
1605100540000|2020-11-11 13:15:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|8
1605100550000|2020-11-11 13:15:50|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1743.9|1743.6|12
1605100570000|2020-11-11 13:16:10|1744|1743.7|1743.7|1743.4|1744|1743.7|1743.7|1743.4|7
1605100580000|2020-11-11 13:16:20|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.6|1743.3|4
1605100590000|2020-11-11 13:16:30|||||||||1
1605100600000|2020-11-11 13:16:40|1743.8|1743.5|1743.9|1743.6|1743.9|1743.6|1743.8|1743.5|2
1605100610000|2020-11-11 13:16:50|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1
1605100620000|2020-11-11 13:17:00|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1
1605100630000|2020-11-11 13:17:10|1743.7|1743.4|1743.6|1743.3|1743.7|1743.4|1743.5|1743.2|21
1605100640000|2020-11-11 13:17:20|1743.5|1743.2|1743.3|1743|1743.6|1743.3|1743.3|1743|7
1605100650000|2020-11-11 13:17:30|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605100660000|2020-11-11 13:17:40|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|4
1605100670000|2020-11-11 13:17:50|1743.1|1742.8|1743|1742.7|1743.1|1742.8|1743|1742.7|12
1605100680000|2020-11-11 13:18:00|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|14
1605100700000|2020-11-11 13:18:20|1742.9|1742.6|1743.2|1742.9|1743.2|1742.9|1742.9|1742.6|7
1605100710000|2020-11-11 13:18:30|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|6
1605100720000|2020-11-11 13:18:40|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|7
1605100730000|2020-11-11 13:18:50|||||||||2
1605100740000|2020-11-11 13:19:00|1742.6|1742.3|1742.4|1742.1|1742.6|1742.3|1742.4|1742.1|13
1605100750000|2020-11-11 13:19:10|1742.6|1742.3|1742.7|1742.4|1742.7|1742.4|1742.6|1742.3|6
1605100760000|2020-11-11 13:19:20|1742.6|1742.3|1742.2|1741.9|1742.6|1742.3|1742.2|1741.9|24
1605100780000|2020-11-11 13:19:40|1742.3|1742|1741.9|1741.6|1742.3|1742|1741.9|1741.6|4
1605100790000|2020-11-11 13:19:50|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742|1741.7|11
1605100800000|2020-11-11 13:20:00|1742.2|1741.9|1742.4|1742.1|1742.5|1742.2|1742.2|1741.9|6
1605100810000|2020-11-11 13:20:10|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1
1605100820000|2020-11-11 13:20:20|1742.9|1742.6|1743.3|1743|1743.5|1743.2|1742.9|1742.6|35
1605100830000|2020-11-11 13:20:30|1743.4|1743.1|1743.6|1743.3|1743.6|1743.3|1743.4|1743.1|4
1605100840000|2020-11-11 13:20:40|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|4
1605100850000|2020-11-11 13:20:50|1743.5|1743.2|1743.3|1743|1743.6|1743.3|1743.3|1743|16
1605100860000|2020-11-11 13:21:00|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605100870000|2020-11-11 13:21:10|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|9
1605100880000|2020-11-11 13:21:20|1743.5|1743.2|1743.3|1743|1743.5|1743.2|1743.3|1743|5
1605100890000|2020-11-11 13:21:30|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|7
1605100910000|2020-11-11 13:21:50|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605100920000|2020-11-11 13:22:00|1743.4|1743.1|1743.4|1743.1|1743.5|1743.2|1743.4|1743.1|3
1605100930000|2020-11-11 13:22:10|1743.5|1743.2|1743.3|1743|1743.5|1743.2|1743.3|1743|3
1605100960000|2020-11-11 13:22:40|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|2
1605100980000|2020-11-11 13:23:00|1743.5|1743.2|1743.4|1743.1|1743.5|1743.2|1743.3|1743|3
1605101000000|2020-11-11 13:23:20|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605101010000|2020-11-11 13:23:30|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|14
1605101020000|2020-11-11 13:23:40|1743.5|1743.2|1743|1742.7|1743.5|1743.2|1743|1742.7|4
1605101030000|2020-11-11 13:23:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605101050000|2020-11-11 13:24:10|1743.4|1743.1|1743.7|1743.4|1743.7|1743.4|1743.4|1743.1|4
1605101060000|2020-11-11 13:24:20|1743.8|1743.5|1743.9|1743.6|1743.9|1743.6|1743.8|1743.5|2
1605101070000|2020-11-11 13:24:30|1743.8|1743.5|1743.6|1743.3|1743.8|1743.5|1743.6|1743.3|7
1605101080000|2020-11-11 13:24:40|||||||||6
1605101090000|2020-11-11 13:24:50|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|3
1605101100000|2020-11-11 13:25:00|1744.2|1743.9|1744.7|1744.4|1744.7|1744.4|1744.2|1743.9|5
1605101110000|2020-11-11 13:25:10|||||||||1
1605101120000|2020-11-11 13:25:20|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|1744.5|1744.2|3
1605101130000|2020-11-11 13:25:30|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1744.4|1744.1|1
1605101140000|2020-11-11 13:25:40|1744.3|1744|1744.3|1744|1744.3|1744|1744.3|1744|1
1605101150000|2020-11-11 13:25:50|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1
1605101160000|2020-11-11 13:26:00|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1744.2|1743.9|1
1605101170000|2020-11-11 13:26:10|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.3|1744|5
1605101180000|2020-11-11 13:26:20|1744.2|1743.9|1744.1|1743.8|1744.2|1743.9|1744.1|1743.8|13
1605101190000|2020-11-11 13:26:30|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1743.9|1743.6|1
1605101200000|2020-11-11 13:26:40|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|2
1605101210000|2020-11-11 13:26:50|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1
1605101240000|2020-11-11 13:27:20|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|2
1605101250000|2020-11-11 13:27:30|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|1743.6|1743.3|2
1605101260000|2020-11-11 13:27:40|||||||||1
1605101270000|2020-11-11 13:27:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605101300000|2020-11-11 13:28:20|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605101310000|2020-11-11 13:28:30|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605101320000|2020-11-11 13:28:40|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1
1605101340000|2020-11-11 13:29:00|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|1
1605101350000|2020-11-11 13:29:10|1743.2|1742.9|1743.7|1743.4|1743.7|1743.4|1743.2|1742.9|21
1605101360000|2020-11-11 13:29:20|1744|1743.7|1743.8|1743.5|1744|1743.7|1743.8|1743.5|2
1605101370000|2020-11-11 13:29:30|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|1743.7|1743.4|2
1605101380000|2020-11-11 13:29:40|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1743.5|1743.2|1
1605101390000|2020-11-11 13:29:50|||||||||3
1605101410000|2020-11-11 13:30:10|1742.8|1742.5|1742.9|1742.6|1742.9|1742.6|1742.8|1742.5|49
1605101430000|2020-11-11 13:30:30|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1
1605101450000|2020-11-11 13:30:50|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605101470000|2020-11-11 13:31:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|3
1605101480000|2020-11-11 13:31:20|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1
1605101490000|2020-11-11 13:31:30|1742.8|1742.5|1743|1742.7|1743|1742.7|1742.8|1742.5|4
1605101510000|2020-11-11 13:31:50|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|2
1605101520000|2020-11-11 13:32:00|1743.4|1743.1|1743.5|1743.2|1743.5|1743.2|1743.3|1743|21
1605101530000|2020-11-11 13:32:10|1743.3|1743|1743.4|1743.1|1743.4|1743.1|1743.3|1743|7
1605101540000|2020-11-11 13:32:20|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.2|1742.9|2
1605101550000|2020-11-11 13:32:30|1743.1|1742.8|1743|1742.7|1743.1|1742.8|1742.9|1742.6|12
1605101580000|2020-11-11 13:33:00|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605101590000|2020-11-11 13:33:10|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1
1605101610000|2020-11-11 13:33:30|1742.9|1742.6|1743.7|1743.4|1743.7|1743.4|1742.9|1742.6|82
1605101620000|2020-11-11 13:33:40|1743.8|1743.5|1743.6|1743.3|1743.8|1743.5|1743.6|1743.3|22
1605101630000|2020-11-11 13:33:50|1743.7|1743.4|1743.7|1743.4|1743.8|1743.5|1743.7|1743.4|12
1605101640000|2020-11-11 13:34:00|1743.5|1743.2|1743.8|1743.5|1743.8|1743.5|1743.5|1743.2|14
1605101650000|2020-11-11 13:34:10|1743.9|1743.6|1744.1|1743.8|1744.3|1744|1743.9|1743.6|12
1605101660000|2020-11-11 13:34:20|1744|1743.7|1743.4|1743.1|1744|1743.7|1743.4|1743.1|129
1605101670000|2020-11-11 13:34:30|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605101680000|2020-11-11 13:34:40|1743.1|1742.8|1743.2|1742.9|1743.2|1742.9|1743.1|1742.8|14
1605101690000|2020-11-11 13:34:50|1743.3|1743|1743.3|1743|1743.6|1743.3|1743.2|1742.9|21
1605101700000|2020-11-11 13:35:00|1743.1|1742.8|1743.2|1742.9|1743.2|1742.9|1743.1|1742.8|5
1605101710000|2020-11-11 13:35:10|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|2
1605101730000|2020-11-11 13:35:30|1743|1742.7|1742.7|1742.4|1743|1742.7|1742.7|1742.4|7
1605101770000|2020-11-11 13:36:10|1743.1|1742.8|1743.2|1742.9|1743.2|1742.9|1743.1|1742.8|7
1605101780000|2020-11-11 13:36:20|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605101790000|2020-11-11 13:36:30|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605101810000|2020-11-11 13:36:50|1743.1|1742.8|1743.1|1742.8|1743.2|1742.9|1743.1|1742.8|17
1605101820000|2020-11-11 13:37:00|1743.2|1742.9|1743.1|1742.8|1743.4|1743.1|1743.1|1742.8|8
1605101830000|2020-11-11 13:37:10|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|3
1605101850000|2020-11-11 13:37:30|1743|1742.7|1743.3|1743|1743.3|1743|1743|1742.7|21
1605101860000|2020-11-11 13:37:40|1743.2|1742.9|1743.3|1743|1743.3|1743|1743.2|1742.9|9
1605101870000|2020-11-11 13:37:50|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1743|1742.7|16
1605101880000|2020-11-11 13:38:00|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|1743.2|1742.9|4
1605101890000|2020-11-11 13:38:10|1743.4|1743.1|1743.6|1743.3|1743.6|1743.3|1743.4|1743.1|5
1605101900000|2020-11-11 13:38:20|1743.5|1743.2|1743.7|1743.4|1743.8|1743.5|1743.5|1743.2|16
1605101910000|2020-11-11 13:38:30|1743.8|1743.5|1743.6|1743.3|1743.8|1743.5|1743.6|1743.3|4
1605101920000|2020-11-11 13:38:40|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.3|1743|2
1605101930000|2020-11-11 13:38:50|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|4
1605101940000|2020-11-11 13:39:00|1743|1742.7|1742.9|1742.6|1743.1|1742.8|1742.9|1742.6|6
1605101950000|2020-11-11 13:39:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|3
1605101960000|2020-11-11 13:39:20|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|3
1605101970000|2020-11-11 13:39:30|1742.4|1742.1|1742.6|1742.3|1742.6|1742.3|1742.4|1742.1|5
1605101980000|2020-11-11 13:39:40|1742.7|1742.4|1742.8|1742.5|1742.8|1742.5|1742.7|1742.4|3
1605101990000|2020-11-11 13:39:50|||||||||1
1605102000000|2020-11-11 13:40:00|1742.7|1742.4|1742.6|1742.3|1742.7|1742.4|1742.6|1742.3|3
1605102010000|2020-11-11 13:40:10|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|15
1605102020000|2020-11-11 13:40:20|1742.6|1742.3|1742.3|1742|1742.6|1742.3|1742.2|1741.9|17
1605102030000|2020-11-11 13:40:30|1742.1|1741.8|1742|1741.7|1742.1|1741.8|1741.8|1741.5|19
1605102040000|2020-11-11 13:40:40|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1741.7|1741.4|8
1605102060000|2020-11-11 13:41:00|1742|1741.7|1742.2|1741.9|1742.4|1742.1|1742|1741.7|17
1605102070000|2020-11-11 13:41:10|1742.1|1741.8|1741.2|1740.9|1742.1|1741.8|1741.1|1740.8|79
1605102080000|2020-11-11 13:41:20|1741.1|1740.8|1741|1740.7|1741.1|1740.8|1741|1740.7|5
1605102090000|2020-11-11 13:41:30|1740.9|1740.6|1740.7|1740.4|1740.9|1740.6|1740.7|1740.4|12
1605102100000|2020-11-11 13:41:40|1740.5|1740.2|1740.4|1740.1|1740.7|1740.4|1740.3|1740|19
1605102110000|2020-11-11 13:41:50|1740.5|1740.2|1740.4|1740.1|1740.5|1740.2|1740.2|1739.9|24
1605102120000|2020-11-11 13:42:00|1740.5|1740.2|1741.1|1740.8|1741.1|1740.8|1740.3|1740|16
1605102130000|2020-11-11 13:42:10|1741.2|1740.9|1741.1|1740.8|1741.2|1740.9|1741.1|1740.8|3
1605102140000|2020-11-11 13:42:20|1740.7|1740.4|1740.6|1740.3|1741.1|1740.8|1740.3|1740|51
1605102150000|2020-11-11 13:42:30|1740.7|1740.4|1740.3|1740|1740.7|1740.4|1740.3|1740|12
1605102160000|2020-11-11 13:42:40|1740.5|1740.2|1740.4|1740.1|1740.5|1740.2|1740|1739.7|49
1605102170000|2020-11-11 13:42:50|1740.6|1740.3|1740.8|1740.5|1740.8|1740.5|1740.6|1740.3|16
1605102180000|2020-11-11 13:43:00|1740.6|1740.3|1740.8|1740.5|1740.9|1740.6|1740.6|1740.3|8
1605102190000|2020-11-11 13:43:10|1741|1740.7|1741.9|1741.6|1741.9|1741.6|1741|1740.7|38
1605102200000|2020-11-11 13:43:20|1742|1741.7|1741.8|1741.5|1742|1741.7|1741.8|1741.5|22
1605102210000|2020-11-11 13:43:30|1741.9|1741.6|1741.8|1741.5|1742|1741.7|1741.8|1741.5|8
1605102220000|2020-11-11 13:43:40|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|1741.9|1741.6|2
1605102230000|2020-11-11 13:43:50|1741.8|1741.5|1742|1741.7|1742|1741.7|1741.8|1741.5|5
1605102240000|2020-11-11 13:44:00|1742.2|1741.9|1742.5|1742.2|1742.9|1742.6|1742.2|1741.9|34
1605102250000|2020-11-11 13:44:10|1742.4|1742.1|1741.9|1741.6|1742.5|1742.2|1741.9|1741.6|18
1605102260000|2020-11-11 13:44:20|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1
1605102270000|2020-11-11 13:44:30|1742.4|1742.1|1742.1|1741.8|1742.4|1742.1|1742.1|1741.8|17
1605102280000|2020-11-11 13:44:40|1742.2|1741.9|1742|1741.7|1742.2|1741.9|1741.9|1741.6|8
1605102290000|2020-11-11 13:44:50|1742.1|1741.8|1742.2|1741.9|1742.2|1741.9|1742|1741.7|3
1605102300000|2020-11-11 13:45:00|1742.4|1742.1|1743|1742.7|1743|1742.7|1742.4|1742.1|9
1605102310000|2020-11-11 13:45:10|1742.9|1742.6|1742.7|1742.4|1742.9|1742.6|1742.7|1742.4|5
1605102320000|2020-11-11 13:45:20|1742.6|1742.3|1742.4|1742.1|1742.6|1742.3|1742.4|1742.1|4
1605102330000|2020-11-11 13:45:30|1742.5|1742.2|1742.9|1742.6|1742.9|1742.6|1742.5|1742.2|13
1605102340000|2020-11-11 13:45:40|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|5
1605102350000|2020-11-11 13:45:50|1743|1742.7|1743|1742.7|1743|1742.7|1742.9|1742.6|11
1605102360000|2020-11-11 13:46:00|1743.3|1743|1743|1742.7|1743.3|1743|1743|1742.7|25
1605102370000|2020-11-11 13:46:10|1743.1|1742.8|1742.6|1742.3|1743.1|1742.8|1742.6|1742.3|12
1605102390000|2020-11-11 13:46:30|1742.8|1742.5|1743|1742.7|1743.1|1742.8|1742.8|1742.5|16
1605102400000|2020-11-11 13:46:40|1742.9|1742.6|1742.8|1742.5|1742.9|1742.6|1742.8|1742.5|2
1605102410000|2020-11-11 13:46:50|1742.7|1742.4|1742.5|1742.2|1742.7|1742.4|1742.5|1742.2|10
1605102420000|2020-11-11 13:47:00|1742.4|1742.1|1742.3|1742|1742.4|1742.1|1742.3|1742|3
1605102440000|2020-11-11 13:47:20|1742.6|1742.3|1742.5|1742.2|1742.6|1742.3|1742.5|1742.2|5
1605102450000|2020-11-11 13:47:30|1742.3|1742|1742.3|1742|1742.3|1742|1742.3|1742|3
1605102460000|2020-11-11 13:47:40|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|3
1605102470000|2020-11-11 13:47:50|1742.3|1742|1742.4|1742.1|1742.4|1742.1|1742.2|1741.9|5
1605102480000|2020-11-11 13:48:00|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1
1605102490000|2020-11-11 13:48:10|1742.9|1742.6|1742.8|1742.5|1742.9|1742.6|1742.8|1742.5|4
1605102500000|2020-11-11 13:48:20|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|2
1605102510000|2020-11-11 13:48:30|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605102520000|2020-11-11 13:48:40|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|18
1605102530000|2020-11-11 13:48:50|1743.3|1743|1743.1|1742.8|1743.3|1743|1742.9|1742.6|17
1605102540000|2020-11-11 13:49:00|1742.9|1742.6|1743.1|1742.8|1743.1|1742.8|1742.7|1742.4|37
1605102550000|2020-11-11 13:49:10|1743.2|1742.9|1742.4|1742.1|1743.2|1742.9|1742.4|1742.1|12
1605102560000|2020-11-11 13:49:20|1742.5|1742.2|1742.3|1742|1742.5|1742.2|1742.3|1742|4
1605102570000|2020-11-11 13:49:30|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.4|1742.1|6
1605102580000|2020-11-11 13:49:40|1742.2|1741.9|1742.1|1741.8|1742.2|1741.9|1742.1|1741.8|6
1605102590000|2020-11-11 13:49:50|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1
1605102600000|2020-11-11 13:50:00|1742|1741.7|1742.2|1741.9|1742.3|1742|1742|1741.7|9
1605102610000|2020-11-11 13:50:10|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1
1605102620000|2020-11-11 13:50:20|||||||||1
1605102630000|2020-11-11 13:50:30|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1
1605102640000|2020-11-11 13:50:40|1742.6|1742.3|1742.4|1742.1|1742.7|1742.4|1742.4|1742.1|5
1605102660000|2020-11-11 13:51:00|1742.6|1742.3|1742.7|1742.4|1742.8|1742.5|1742.6|1742.3|14
1605102670000|2020-11-11 13:51:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.6|1742.3|6
1605102680000|2020-11-11 13:51:20|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|1742.7|1742.4|4
1605102690000|2020-11-11 13:51:30|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1743|1742.7|32
1605102710000|2020-11-11 13:51:50|||||||||1
1605102730000|2020-11-11 13:52:10|1742.8|1742.5|1743.1|1742.8|1743.1|1742.8|1742.8|1742.5|8
1605102740000|2020-11-11 13:52:20|1743.2|1742.9|1743.1|1742.8|1743.2|1742.9|1743.1|1742.8|7
1605102750000|2020-11-11 13:52:30|1742.6|1742.3|1742.1|1741.8|1742.6|1742.3|1742.1|1741.8|49
1605102770000|2020-11-11 13:52:50|1742.2|1741.9|1741.8|1741.5|1742.2|1741.9|1741.8|1741.5|5
1605102780000|2020-11-11 13:53:00|1742.3|1742|1742.3|1742|1742.3|1742|1742.3|1742|1
1605102790000|2020-11-11 13:53:10|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.9|1741.6|5
1605102800000|2020-11-11 13:53:20|1741.8|1741.5|1741.3|1741|1741.8|1741.5|1741.3|1741|71
1605102810000|2020-11-11 13:53:30|1741.2|1740.9|1741.5|1741.2|1741.5|1741.2|1741.2|1740.9|7
1605102820000|2020-11-11 13:53:40|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|2
1605102830000|2020-11-11 13:53:50|1741.2|1740.9|1740.7|1740.4|1741.2|1740.9|1740.7|1740.4|10
1605102840000|2020-11-11 13:54:00|1740.8|1740.5|1741.2|1740.9|1741.2|1740.9|1740.8|1740.5|26
1605102850000|2020-11-11 13:54:10|1741|1740.7|1740.8|1740.5|1741|1740.7|1740.8|1740.5|4
1605102860000|2020-11-11 13:54:20|1740.9|1740.6|1740.3|1740|1740.9|1740.6|1740.3|1740|12
1605102870000|2020-11-11 13:54:30|1740.6|1740.3|1740.1|1739.8|1740.6|1740.3|1740.1|1739.8|32
1605102880000|2020-11-11 13:54:40|1740.2|1739.9|1740.4|1740.1|1740.4|1740.1|1740.2|1739.9|15
1605102890000|2020-11-11 13:54:50|1740.5|1740.2|1741|1740.7|1741|1740.7|1740.5|1740.2|10
1605102900000|2020-11-11 13:55:00|1740.9|1740.6|1740.6|1740.3|1740.9|1740.6|1740.3|1740|17
1605102910000|2020-11-11 13:55:10|1740.4|1740.1|1740.1|1739.8|1740.4|1740.1|1740.1|1739.8|19
1605102920000|2020-11-11 13:55:20|1740.3|1740|1740.4|1740.1|1740.4|1740.1|1740.3|1740|19
1605102930000|2020-11-11 13:55:30|1740.3|1740|1740.3|1740|1740.3|1740|1740.3|1740|13
1605102940000|2020-11-11 13:55:40|1740.4|1740.1|1740.2|1739.9|1740.4|1740.1|1740.2|1739.9|21
1605102950000|2020-11-11 13:55:50|1740.1|1739.8|1740|1739.7|1740.1|1739.8|1739.8|1739.5|16
1605102960000|2020-11-11 13:56:00|1740.2|1739.9|1739.8|1739.5|1740.2|1739.9|1739.8|1739.5|11
1605102970000|2020-11-11 13:56:10|1740|1739.7|1740|1739.7|1740|1739.7|1740|1739.7|3
1605102980000|2020-11-11 13:56:20|1740.3|1740|1740.3|1740|1740.3|1740|1740.2|1739.9|5
1605102990000|2020-11-11 13:56:30|1740.5|1740.2|1741.3|1741|1741.3|1741|1740.5|1740.2|75
1605103000000|2020-11-11 13:56:40|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|1741|1740.7|6
1605103010000|2020-11-11 13:56:50|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|4
1605103020000|2020-11-11 13:57:00|1741.4|1741.1|1742|1741.7|1742|1741.7|1741.4|1741.1|24
1605103030000|2020-11-11 13:57:10|1742.3|1742|1742|1741.7|1742.4|1742.1|1741.8|1741.5|18
1605103040000|2020-11-11 13:57:20|1741.9|1741.6|1741.6|1741.3|1741.9|1741.6|1741.6|1741.3|3
1605103050000|2020-11-11 13:57:30|1741.9|1741.6|1742|1741.7|1742|1741.7|1741.9|1741.6|2
1605103060000|2020-11-11 13:57:40|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1
1605103070000|2020-11-11 13:57:50|1742.6|1742.3|1742.7|1742.4|1742.7|1742.4|1742.6|1742.3|4
1605103080000|2020-11-11 13:58:00|1742.6|1742.3|1742.8|1742.5|1742.8|1742.5|1742.6|1742.3|9
1605103090000|2020-11-11 13:58:10|1742.6|1742.3|1742.1|1741.8|1742.6|1742.3|1742.1|1741.8|10
1605103100000|2020-11-11 13:58:20|1741.9|1741.6|1742.2|1741.9|1742.2|1741.9|1741.9|1741.6|3
1605103110000|2020-11-11 13:58:30|1742.4|1742.1|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|7
1605103120000|2020-11-11 13:58:40|||||||||3
1605103130000|2020-11-11 13:58:50|1742.9|1742.6|1742.6|1742.3|1742.9|1742.6|1742.6|1742.3|9
1605103140000|2020-11-11 13:59:00|1742.8|1742.5|1742.9|1742.6|1742.9|1742.6|1742.8|1742.5|9
1605103150000|2020-11-11 13:59:10|1742.6|1742.3|1742.5|1742.2|1742.6|1742.3|1742.5|1742.2|4
1605103160000|2020-11-11 13:59:20|1742.3|1742|1742.3|1742|1742.3|1742|1742.2|1741.9|11
1605103170000|2020-11-11 13:59:30|1742.5|1742.2|1743.3|1743|1743.3|1743|1742.5|1742.2|8
1605103180000|2020-11-11 13:59:40|||||||||1
1605103190000|2020-11-11 13:59:50|1743.2|1742.9|1743.2|1742.9|1743.3|1743|1743.2|1742.9|16
1605103200000|2020-11-11 14:00:00|1743.5|1743.2|1743.5|1743.2|1743.7|1743.4|1743.3|1743|24
1605103210000|2020-11-11 14:00:10|1743.4|1743.1|1743.3|1743|1743.4|1743.1|1743.3|1743|10
1605103220000|2020-11-11 14:00:20|1743.2|1742.9|1742.7|1742.4|1743.2|1742.9|1742.7|1742.4|14
1605103240000|2020-11-11 14:00:40|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1
1605103250000|2020-11-11 14:00:50|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|2
1605103270000|2020-11-11 14:01:10|1743.1|1742.8|1743.3|1743|1743.5|1743.2|1743.1|1742.8|15
1605103280000|2020-11-11 14:01:20|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1743|1742.7|5
1605103290000|2020-11-11 14:01:30|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|2
1605103300000|2020-11-11 14:01:40|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.7|1742.4|6
1605103320000|2020-11-11 14:02:00|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|6
1605103330000|2020-11-11 14:02:10|1743.2|1742.9|1743.1|1742.8|1743.2|1742.9|1743.1|1742.8|6
1605103340000|2020-11-11 14:02:20|1742.8|1742.5|1742.9|1742.6|1742.9|1742.6|1742.8|1742.5|4
1605103350000|2020-11-11 14:02:30|||||||||1
1605103360000|2020-11-11 14:02:40|1743|1742.7|1743.6|1743.3|1743.6|1743.3|1743|1742.7|20
1605103370000|2020-11-11 14:02:50|1743.3|1743|1743.3|1743|1743.3|1743|1743.3|1743|2
1605103390000|2020-11-11 14:03:10|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|7
1605103400000|2020-11-11 14:03:20|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|2
1605103410000|2020-11-11 14:03:30|||||||||1
1605103420000|2020-11-11 14:03:40|1742.9|1742.6|1742.6|1742.3|1742.9|1742.6|1742.6|1742.3|6
1605103430000|2020-11-11 14:03:50|1742.4|1742.1|1742.5|1742.2|1742.5|1742.2|1742.3|1742|7
1605103440000|2020-11-11 14:04:00|1742.9|1742.6|1743|1742.7|1743.1|1742.8|1742.9|1742.6|8
1605103450000|2020-11-11 14:04:10|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|3
1605103460000|2020-11-11 14:04:20|1743|1742.7|1743.1|1742.8|1743.1|1742.8|1742.9|1742.6|4
1605103470000|2020-11-11 14:04:30|1742.9|1742.6|1742.8|1742.5|1743.1|1742.8|1742.8|1742.5|18
1605103480000|2020-11-11 14:04:40|1742.9|1742.6|1742.9|1742.6|1742.9|1742.6|1742.8|1742.5|3
1605103490000|2020-11-11 14:04:50|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1
1605103500000|2020-11-11 14:05:00|1743|1742.7|1742.9|1742.6|1743|1742.7|1742.9|1742.6|3
1605103510000|2020-11-11 14:05:10|1742.7|1742.4|1742.6|1742.3|1742.7|1742.4|1742.6|1742.3|10
1605103520000|2020-11-11 14:05:20|1742.5|1742.2|1741.9|1741.6|1742.6|1742.3|1741.9|1741.6|32
1605103530000|2020-11-11 14:05:30|1742|1741.7|1742.8|1742.5|1742.8|1742.5|1742|1741.7|18
1605103540000|2020-11-11 14:05:40|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|2
1605103550000|2020-11-11 14:05:50|1742.5|1742.2|1742.4|1742.1|1742.7|1742.4|1742.4|1742.1|13
1605103560000|2020-11-11 14:06:00|||||||||4
1605103570000|2020-11-11 14:06:10|1742.1|1741.8|1742|1741.7|1742.1|1741.8|1742|1741.7|2
1605103580000|2020-11-11 14:06:20|||||||||2
1605103590000|2020-11-11 14:06:30|1741.8|1741.5|1741.4|1741.1|1742|1741.7|1741.4|1741.1|16
1605103600000|2020-11-11 14:06:40|1741.5|1741.2|1741.5|1741.2|1741.5|1741.2|1741.3|1741|17
1605103610000|2020-11-11 14:06:50|1741.2|1740.9|1740.4|1740.1|1741.2|1740.9|1740.4|1740.1|31
1605103620000|2020-11-11 14:07:00|1740.6|1740.3|1740.6|1740.3|1740.8|1740.5|1740.4|1740.1|27
1605103630000|2020-11-11 14:07:10|1740.4|1740.1|1740.5|1740.2|1740.5|1740.2|1740.4|1740.1|4
1605103640000|2020-11-11 14:07:20|1740.4|1740.1|1740.6|1740.3|1740.6|1740.3|1740.4|1740.1|3
1605103650000|2020-11-11 14:07:30|1740.4|1740.1|1740.5|1740.2|1740.5|1740.2|1740.4|1740.1|16
1605103670000|2020-11-11 14:07:50|1739.9|1739.6|1739.8|1739.5|1739.9|1739.6|1739.8|1739.5|8
1605103680000|2020-11-11 14:08:00|1739.9|1739.6|1739.8|1739.5|1740|1739.7|1739.7|1739.4|42
1605103690000|2020-11-11 14:08:10|1739.6|1739.3|1739.7|1739.4|1739.7|1739.4|1739.3|1739|10
1605103700000|2020-11-11 14:08:20|1739.6|1739.3|1740.6|1740.3|1740.6|1740.3|1739.6|1739.3|19
1605103710000|2020-11-11 14:08:30|1740.7|1740.4|1741.2|1740.9|1741.2|1740.9|1740.7|1740.4|5
1605103720000|2020-11-11 14:08:40|1741.1|1740.8|1741.4|1741.1|1741.4|1741.1|1741.1|1740.8|19
1605103730000|2020-11-11 14:08:50|1741.6|1741.3|1741.6|1741.3|1741.7|1741.4|1741.4|1741.1|10
1605103740000|2020-11-11 14:09:00|1741.5|1741.2|1741.5|1741.2|1741.7|1741.4|1741.4|1741.1|23
1605103750000|2020-11-11 14:09:10|1741.3|1741|1741.2|1740.9|1741.3|1741|1741.2|1740.9|2
1605103770000|2020-11-11 14:09:30|1741.3|1741|1741.5|1741.2|1741.5|1741.2|1741.3|1741|5
1605103780000|2020-11-11 14:09:40|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|5
1605103790000|2020-11-11 14:09:50|1741.3|1741|1741.3|1741|1741.3|1741|1741.3|1741|2
1605103800000|2020-11-11 14:10:00|1741.4|1741.1|1741.5|1741.2|1741.7|1741.4|1741.4|1741.1|4
1605103820000|2020-11-11 14:10:20|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|9
1605103830000|2020-11-11 14:10:30|1741.9|1741.6|1742.2|1741.9|1742.4|1742.1|1741.9|1741.6|8
1605103840000|2020-11-11 14:10:40|1742.4|1742.1|1742.6|1742.3|1742.6|1742.3|1742.4|1742.1|8
1605103860000|2020-11-11 14:11:00|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|25
1605103880000|2020-11-11 14:11:20|1742.2|1741.9|1742|1741.7|1742.2|1741.9|1742|1741.7|4
1605103890000|2020-11-11 14:11:30|1742.1|1741.8|1742.4|1742.1|1742.4|1742.1|1742.1|1741.8|15
1605103910000|2020-11-11 14:11:50|||||||||1
1605103920000|2020-11-11 14:12:00|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1
1605103930000|2020-11-11 14:12:10|1743.1|1742.8|1743.3|1743|1743.3|1743|1743.1|1742.8|5
1605103940000|2020-11-11 14:12:20|1743.1|1742.8|1743|1742.7|1743.2|1742.9|1743|1742.7|7
1605103950000|2020-11-11 14:12:30|1743.1|1742.8|1743.1|1742.8|1743.2|1742.9|1743|1742.7|10
1605103960000|2020-11-11 14:12:40|1742.9|1742.6|1742.5|1742.2|1742.9|1742.6|1742.5|1742.2|14
1605103970000|2020-11-11 14:12:50|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1742.1|1741.8|1
1605103980000|2020-11-11 14:13:00|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|3
1605103990000|2020-11-11 14:13:10|1742.1|1741.8|1742.2|1741.9|1742.3|1742|1742|1741.7|8
1605104000000|2020-11-11 14:13:20|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|1742.4|1742.1|5
1605104010000|2020-11-11 14:13:30|1742.3|1742|1742.6|1742.3|1742.6|1742.3|1742.3|1742|4
1605104020000|2020-11-11 14:13:40|1742.7|1742.4|1742.6|1742.3|1742.7|1742.4|1742.6|1742.3|10
1605104030000|2020-11-11 14:13:50|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|10
1605104040000|2020-11-11 14:14:00|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|1743.1|1742.8|4
1605104050000|2020-11-11 14:14:10|1743.2|1742.9|1743|1742.7|1743.2|1742.9|1743|1742.7|8
1605104060000|2020-11-11 14:14:20|1742.8|1742.5|1742.7|1742.4|1743.1|1742.8|1742.7|1742.4|10
1605104070000|2020-11-11 14:14:30|1742.8|1742.5|1742.7|1742.4|1743.1|1742.8|1742.7|1742.4|10
1605104080000|2020-11-11 14:14:40|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1742.6|1742.3|1
1605104100000|2020-11-11 14:15:00|1742.5|1742.2|1743|1742.7|1743|1742.7|1742.5|1742.2|9
1605104110000|2020-11-11 14:15:10|1742.7|1742.4|1742.9|1742.6|1742.9|1742.6|1742.4|1742.1|9
1605104120000|2020-11-11 14:15:20|1742.7|1742.4|1743.1|1742.8|1743.1|1742.8|1742.7|1742.4|12
1605104130000|2020-11-11 14:15:30|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605104140000|2020-11-11 14:15:40|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|15
1605104150000|2020-11-11 14:15:50|1743.3|1743|1743.1|1742.8|1743.3|1743|1742.9|1742.6|6
1605104160000|2020-11-11 14:16:00|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|6
1605104170000|2020-11-11 14:16:10|1743.1|1742.8|1743|1742.7|1743.2|1742.9|1743|1742.7|8
1605104180000|2020-11-11 14:16:20|||||||||1
1605104190000|2020-11-11 14:16:30|1743.1|1742.8|1743.5|1743.2|1743.7|1743.4|1743.1|1742.8|11
1605104200000|2020-11-11 14:16:40|1743.4|1743.1|1743.8|1743.5|1743.8|1743.5|1743.3|1743|28
1605104210000|2020-11-11 14:16:50|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|2
1605104220000|2020-11-11 14:17:00|1743.1|1742.8|1742.9|1742.6|1743.1|1742.8|1742.9|1742.6|7
1605104230000|2020-11-11 14:17:10|1743|1742.7|1742.9|1742.6|1743|1742.7|1742.9|1742.6|3
1605104240000|2020-11-11 14:17:20|1743|1742.7|1743|1742.7|1743|1742.7|1743|1742.7|1
1605104260000|2020-11-11 14:17:40|1743.1|1742.8|1743.4|1743.1|1743.4|1743.1|1743.1|1742.8|23
1605104270000|2020-11-11 14:17:50|1743.3|1743|1743|1742.7|1743.3|1743|1742.9|1742.6|7
1605104280000|2020-11-11 14:18:00|1743.1|1742.8|1743.1|1742.8|1743.4|1743.1|1743.1|1742.8|22
1605104290000|2020-11-11 14:18:10|1743|1742.7|1743|1742.7|1743|1742.7|1742.8|1742.5|31
1605104300000|2020-11-11 14:18:20|1743.1|1742.8|1742.9|1742.6|1743.2|1742.9|1742.9|1742.6|10
1605104310000|2020-11-11 14:18:30|1742.8|1742.5|1743|1742.7|1743|1742.7|1742.8|1742.5|3
1605104320000|2020-11-11 14:18:40|1742.9|1742.6|1743.2|1742.9|1743.2|1742.9|1742.9|1742.6|15
1605104330000|2020-11-11 14:18:50|1743.4|1743.1|1743.2|1742.9|1743.4|1743.1|1743.2|1742.9|8
1605104340000|2020-11-11 14:19:00|1743.1|1742.8|1742.9|1742.6|1743.1|1742.8|1742.9|1742.6|4
1605104350000|2020-11-11 14:19:10|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|2
1605104360000|2020-11-11 14:19:20|1742.7|1742.4|1742.9|1742.6|1742.9|1742.6|1742.7|1742.4|19
1605104370000|2020-11-11 14:19:30|1743|1742.7|1743.2|1742.9|1743.2|1742.9|1743|1742.7|21
1605104380000|2020-11-11 14:19:40|1743|1742.7|1743.6|1743.3|1743.6|1743.3|1742.9|1742.6|28
1605104390000|2020-11-11 14:19:50|1743.4|1743.1|1743.2|1742.9|1743.5|1743.2|1743.2|1742.9|13
1605104400000|2020-11-11 14:20:00|1743.4|1743.1|1743.1|1742.8|1743.4|1743.1|1742.9|1742.6|23
1605104410000|2020-11-11 14:20:10|1743.2|1742.9|1743.4|1743.1|1743.4|1743.1|1743.2|1742.9|36
1605104420000|2020-11-11 14:20:20|1743.2|1742.9|1743.3|1743|1743.4|1743.1|1743.2|1742.9|21
1605104430000|2020-11-11 14:20:30|1742.8|1742.5|1742.8|1742.5|1742.8|1742.5|1742.5|1742.2|36
1605104440000|2020-11-11 14:20:40|1742.9|1742.6|1743|1742.7|1743|1742.7|1742.9|1742.6|5
1605104450000|2020-11-11 14:20:50|1743.1|1742.8|1742.8|1742.5|1743.1|1742.8|1742.8|1742.5|6
1605104460000|2020-11-11 14:21:00|1742.7|1742.4|1742.9|1742.6|1742.9|1742.6|1742.7|1742.4|4
1605104470000|2020-11-11 14:21:10|1743.4|1743.1|1743.6|1743.3|1743.6|1743.3|1743.4|1743.1|11
1605104480000|2020-11-11 14:21:20|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1743.8|1743.5|1
1605104490000|2020-11-11 14:21:30|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.7|1743.4|6
1605104500000|2020-11-11 14:21:40|1743.7|1743.4|1743.6|1743.3|1743.7|1743.4|1743.6|1743.3|5
1605104510000|2020-11-11 14:21:50|1743.8|1743.5|1743.6|1743.3|1743.8|1743.5|1743.6|1743.3|8
1605104520000|2020-11-11 14:22:00|1743.8|1743.5|1744.1|1743.8|1744.1|1743.8|1743.8|1743.5|13
1605104530000|2020-11-11 14:22:10|1744|1743.7|1744.4|1744.1|1744.4|1744.1|1744|1743.7|30
1605104540000|2020-11-11 14:22:20|1744.5|1744.2|1744.2|1743.9|1744.8|1744.5|1744.2|1743.9|29
1605104550000|2020-11-11 14:22:30|1744.3|1744|1744|1743.7|1744.3|1744|1744|1743.7|11
1605104560000|2020-11-11 14:22:40|||||||||2
1605104570000|2020-11-11 14:22:50|1744.1|1743.8|1744.4|1744.1|1744.4|1744.1|1744.1|1743.8|4
1605104580000|2020-11-11 14:23:00|1744.5|1744.2|1744.3|1744|1744.8|1744.5|1744.3|1744|53
1605104590000|2020-11-11 14:23:10|1744.2|1743.9|1744.4|1744.1|1744.5|1744.2|1744.2|1743.9|14
1605104600000|2020-11-11 14:23:20|1744.3|1744|1744.1|1743.8|1744.3|1744|1744.1|1743.8|4
1605104610000|2020-11-11 14:23:30|1744|1743.7|1744.2|1743.9|1744.2|1743.9|1744|1743.7|2
1605104620000|2020-11-11 14:23:40|1744.4|1744.1|1744.4|1744.1|1744.5|1744.2|1744.3|1744|20
1605104630000|2020-11-11 14:23:50|1744.6|1744.3|1744.5|1744.2|1744.6|1744.3|1744.5|1744.2|13
1605104640000|2020-11-11 14:24:00|1744.4|1744.1|1744.4|1744.1|1744.5|1744.2|1744.4|1744.1|9
1605104650000|2020-11-11 14:24:10|1744.5|1744.2|1744.4|1744.1|1744.5|1744.2|1744.3|1744|12
1605104660000|2020-11-11 14:24:20|1744.5|1744.2|1744.9|1744.6|1744.9|1744.6|1744.5|1744.2|25
1605104670000|2020-11-11 14:24:30|||||||||4
1605104680000|2020-11-11 14:24:40|1745|1744.7|1744.8|1744.5|1745|1744.7|1744.8|1744.5|18
1605104690000|2020-11-11 14:24:50|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|9
1605104700000|2020-11-11 14:25:00|1745.2|1744.9|1744.8|1744.5|1745.6|1745.3|1744.8|1744.5|74
1605104710000|2020-11-11 14:25:10|1744.6|1744.3|1744.3|1744|1744.8|1744.5|1744.3|1744|26
1605104720000|2020-11-11 14:25:20|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.1|1743.8|8
1605104730000|2020-11-11 14:25:30|1744.2|1743.9|1744.3|1744|1744.3|1744|1744.2|1743.9|17
1605104740000|2020-11-11 14:25:40|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.2|1743.9|20
1605104750000|2020-11-11 14:25:50|1744.6|1744.3|1744.5|1744.2|1744.6|1744.3|1744.5|1744.2|5
1605104760000|2020-11-11 14:26:00|1744.3|1744|1744.4|1744.1|1744.4|1744.1|1744.2|1743.9|19
1605104770000|2020-11-11 14:26:10|1744.3|1744|1743.9|1743.6|1744.3|1744|1743.9|1743.6|23
1605104780000|2020-11-11 14:26:20|1744|1743.7|1743.9|1743.6|1744.1|1743.8|1743.8|1743.5|23
1605104790000|2020-11-11 14:26:30|1744|1743.7|1743.8|1743.5|1744|1743.7|1743.7|1743.4|18
1605104800000|2020-11-11 14:26:40|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.8|1743.5|4
1605104810000|2020-11-11 14:26:50|1743.9|1743.6|1744.3|1744|1744.3|1744|1743.9|1743.6|9
1605104820000|2020-11-11 14:27:00|1744.4|1744.1|1744.6|1744.3|1744.6|1744.3|1744.2|1743.9|37
1605104830000|2020-11-11 14:27:10|1744.5|1744.2|1744.1|1743.8|1744.5|1744.2|1744.1|1743.8|10
1605104840000|2020-11-11 14:27:20|1744.3|1744|1744|1743.7|1744.4|1744.1|1744|1743.7|11
1605104850000|2020-11-11 14:27:30|1744.1|1743.8|1744.1|1743.8|1744.1|1743.8|1743.9|1743.6|19
1605104860000|2020-11-11 14:27:40|1744.2|1743.9|1744.2|1743.9|1744.3|1744|1744.2|1743.9|8
1605104870000|2020-11-11 14:27:50|1744.3|1744|1744.3|1744|1744.5|1744.2|1744.2|1743.9|20
1605104880000|2020-11-11 14:28:00|1744.2|1743.9|1744.2|1743.9|1744.3|1744|1744.2|1743.9|16
1605104890000|2020-11-11 14:28:10|1744.4|1744.1|1744.1|1743.8|1744.4|1744.1|1744.1|1743.8|9
1605104900000|2020-11-11 14:28:20|1743.9|1743.6|1743.8|1743.5|1744|1743.7|1743.8|1743.5|21
1605104910000|2020-11-11 14:28:30|1743.7|1743.4|1743.5|1743.2|1743.7|1743.4|1743.5|1743.2|4
1605104920000|2020-11-11 14:28:40|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743.5|1743.2|8
1605104930000|2020-11-11 14:28:50|1743.5|1743.2|1743.2|1742.9|1743.5|1743.2|1743.2|1742.9|18
1605104940000|2020-11-11 14:29:00|1743.1|1742.8|1742.9|1742.6|1743.1|1742.8|1742.8|1742.5|44
1605104950000|2020-11-11 14:29:10|1743|1742.7|1742.5|1742.2|1743|1742.7|1742.4|1742.1|18
1605104960000|2020-11-11 14:29:20|1742.6|1742.3|1742.3|1742|1742.7|1742.4|1742.3|1742|30
1605104970000|2020-11-11 14:29:30|1742.4|1742.1|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|13
1605104980000|2020-11-11 14:29:40|1742.7|1742.4|1742.6|1742.3|1742.7|1742.4|1742.6|1742.3|13
1605104990000|2020-11-11 14:29:50|1742.5|1742.2|1742.4|1742.1|1742.5|1742.2|1742.3|1742|16
1605105000000|2020-11-11 14:30:00|1742.5|1742.2|1743.7|1743.4|1744.3|1744|1742.4|1742.1|621
1605105010000|2020-11-11 14:30:10|1743.8|1743.5|1742.1|1741.8|1743.8|1743.5|1742.1|1741.8|194
1605105020000|2020-11-11 14:30:20|1742.2|1741.9|1741.5|1741.2|1742.7|1742.4|1741.4|1741.1|191
1605105030000|2020-11-11 14:30:30|1741.6|1741.3|1741.9|1741.6|1741.9|1741.6|1741.5|1741.2|93
1605105040000|2020-11-11 14:30:40|1742|1741.7|1741|1740.7|1742|1741.7|1740.1|1739.8|132
1605105050000|2020-11-11 14:30:50|1741.2|1740.9|1740.9|1740.6|1741.2|1740.9|1740.6|1740.3|98
1605105060000|2020-11-11 14:31:00|1740.7|1740.4|1739.1|1738.8|1740.7|1740.4|1737.7|1737.4|252
1605105070000|2020-11-11 14:31:10|1739.3|1739|1739.5|1739.2|1739.5|1739.2|1738.7|1738.4|149
1605105080000|2020-11-11 14:31:20|1739.6|1739.3|1739.9|1739.6|1740.2|1739.9|1739.4|1739.1|184
1605105090000|2020-11-11 14:31:30|1740|1739.7|1740.6|1740.3|1740.9|1740.6|1740|1739.7|97
1605105100000|2020-11-11 14:31:40|1740.5|1740.2|1740.5|1740.2|1740.8|1740.5|1740.3|1740|109
1605105110000|2020-11-11 14:31:50|1740.4|1740.1|1741.4|1741.1|1741.4|1741.1|1740|1739.7|147
1605105120000|2020-11-11 14:32:00|1741.3|1741|1742.2|1741.9|1742.4|1742.1|1741.3|1741|106
1605105130000|2020-11-11 14:32:10|1742|1741.7|1740|1739.7|1742|1741.7|1740|1739.7|82
1605105140000|2020-11-11 14:32:20|1740.1|1739.8|1740.1|1739.8|1740.5|1740.2|1739.8|1739.5|108
1605105150000|2020-11-11 14:32:30|1740|1739.7|1740.1|1739.8|1740.3|1740|1739.7|1739.4|25
1605105160000|2020-11-11 14:32:40|1740|1739.7|1740.2|1739.9|1740.4|1740.1|1739.6|1739.3|84
1605105170000|2020-11-11 14:32:50|1740|1739.7|1740.5|1740.2|1740.7|1740.4|1740|1739.7|40
1605105180000|2020-11-11 14:33:00|1740.7|1740.4|1741|1740.7|1741.4|1741.1|1740.6|1740.3|73
1605105190000|2020-11-11 14:33:10|1741.1|1740.8|1742|1741.7|1742|1741.7|1741.1|1740.8|77
1605105200000|2020-11-11 14:33:20|1742.2|1741.9|1741.3|1741|1742.2|1741.9|1741.3|1741|77
1605105210000|2020-11-11 14:33:30|1741.1|1740.8|1741.6|1741.3|1741.6|1741.3|1740.9|1740.6|89
1605105220000|2020-11-11 14:33:40|1741.7|1741.4|1741.8|1741.5|1742|1741.7|1741.2|1740.9|64
1605105230000|2020-11-11 14:33:50|1741.9|1741.6|1741.7|1741.4|1742.3|1742|1741.6|1741.3|69
1605105240000|2020-11-11 14:34:00|1741|1740.7|1741|1740.7|1741|1740.7|1740.3|1740|180
1605105250000|2020-11-11 14:34:10|1740.7|1740.4|1740.8|1740.5|1741.2|1740.9|1740.7|1740.4|88
1605105260000|2020-11-11 14:34:20|1740.5|1740.2|1739.2|1738.9|1740.5|1740.2|1738.9|1738.6|109
1605105270000|2020-11-11 14:34:30|1739.4|1739.1|1739|1738.7|1739.7|1739.4|1738.8|1738.5|93
1605105280000|2020-11-11 14:34:40|1738.9|1738.6|1738.9|1738.6|1739|1738.7|1738.5|1738.2|80
1605105290000|2020-11-11 14:34:50|1738.8|1738.5|1738.2|1737.9|1739.2|1738.9|1738|1737.7|65
1605105300000|2020-11-11 14:35:00|1737.9|1737.6|1737.8|1737.5|1738.2|1737.9|1737.7|1737.4|128
1605105310000|2020-11-11 14:35:10|1737.7|1737.4|1738|1737.7|1738.1|1737.8|1737.4|1737.1|124
1605105320000|2020-11-11 14:35:20|1738.1|1737.8|1738|1737.7|1738.7|1738.4|1737.6|1737.3|152
1605105330000|2020-11-11 14:35:30|1737.9|1737.6|1737.4|1737.1|1738.1|1737.8|1737.3|1737|184
1605105340000|2020-11-11 14:35:40|1737.5|1737.2|1736.9|1736.6|1738|1737.7|1736.8|1736.5|95
1605105350000|2020-11-11 14:35:50|1737|1736.7|1736.5|1736.2|1737.3|1737|1736.5|1736.2|101
1605105360000|2020-11-11 14:36:00|1736.4|1736.1|1736.4|1736.1|1736.8|1736.5|1735.9|1735.6|157
1605105370000|2020-11-11 14:36:10|1736.5|1736.2|1737.6|1737.3|1737.6|1737.3|1736.3|1736|66
1605105380000|2020-11-11 14:36:20|1738|1737.7|1738.1|1737.8|1738.5|1738.2|1737.9|1737.6|57
1605105390000|2020-11-11 14:36:30|1737.9|1737.6|1736.7|1736.4|1737.9|1737.6|1736.7|1736.4|81
1605105400000|2020-11-11 14:36:40|1736.4|1736.1|1736.4|1736.1|1736.9|1736.6|1736.3|1736|64
1605105410000|2020-11-11 14:36:50|1736.5|1736.2|1737.2|1736.9|1737.2|1736.9|1736.4|1736.1|15
1605105420000|2020-11-11 14:37:00|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1736.5|1736.2|124
1605105430000|2020-11-11 14:37:10|1737.3|1737|1737|1736.7|1738|1737.7|1736.8|1736.5|171
1605105440000|2020-11-11 14:37:20|1737.1|1736.8|1737.7|1737.4|1737.7|1737.4|1736.8|1736.5|35
1605105450000|2020-11-11 14:37:30|1737.6|1737.3|1737.1|1736.8|1738.1|1737.8|1737.1|1736.8|132
1605105460000|2020-11-11 14:37:40|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.5|1736.2|29
1605105470000|2020-11-11 14:37:50|1737.2|1736.9|1736.1|1735.8|1737.3|1737|1736|1735.7|67
1605105480000|2020-11-11 14:38:00|1736.4|1736.1|1736.3|1736|1736.8|1736.5|1736.1|1735.8|59
1605105490000|2020-11-11 14:38:10|1736.2|1735.9|1735.9|1735.6|1736.6|1736.3|1735.9|1735.6|81
1605105500000|2020-11-11 14:38:20|1736|1735.7|1735.1|1734.8|1736.3|1736|1735|1734.7|153
1605105510000|2020-11-11 14:38:30|1735.2|1734.9|1735.4|1735.1|1735.7|1735.4|1735|1734.7|77
1605105520000|2020-11-11 14:38:40|1735.3|1735|1735.4|1735.1|1735.9|1735.6|1735.3|1735|55
1605105530000|2020-11-11 14:38:50|1735.5|1735.2|1736.3|1736|1736.6|1736.3|1735.4|1735.1|47
1605105540000|2020-11-11 14:39:00|1736.5|1736.2|1736.5|1736.2|1737.1|1736.8|1736.4|1736.1|48
1605105550000|2020-11-11 14:39:10|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1736|1735.7|39
1605105560000|2020-11-11 14:39:20|1736.3|1736|1736.4|1736.1|1736.5|1736.2|1736.2|1735.9|66
1605105570000|2020-11-11 14:39:30|1736.2|1735.9|1736.1|1735.8|1736.3|1736|1735.8|1735.5|36
1605105580000|2020-11-11 14:39:40|1736|1735.7|1736|1735.7|1736.4|1736.1|1735.8|1735.5|23
1605105590000|2020-11-11 14:39:50|1736.1|1735.8|1736.3|1736|1736.3|1736|1735.6|1735.3|31
1605105600000|2020-11-11 14:40:00|1736.4|1736.1|1735.9|1735.6|1736.4|1736.1|1735.5|1735.2|115
1605105610000|2020-11-11 14:40:10|1736.1|1735.8|1735.7|1735.4|1736.2|1735.9|1735.4|1735.1|83
1605105620000|2020-11-11 14:40:20|1735.9|1735.6|1737.1|1736.8|1737.1|1736.8|1735.6|1735.3|115
1605105630000|2020-11-11 14:40:30|1737|1736.7|1736.7|1736.4|1737.1|1736.8|1736.6|1736.3|55
1605105640000|2020-11-11 14:40:40|1736.4|1736.1|1736.6|1736.3|1736.8|1736.5|1736.3|1736|57
1605105650000|2020-11-11 14:40:50|1736.7|1736.4|1736.5|1736.2|1737.2|1736.9|1736.5|1736.2|77
1605105660000|2020-11-11 14:41:00|1736.6|1736.3|1736.5|1736.2|1736.6|1736.3|1735.9|1735.6|61
1605105670000|2020-11-11 14:41:10|1736.2|1735.9|1736.4|1736.1|1736.7|1736.4|1736.2|1735.9|31
1605105680000|2020-11-11 14:41:20|1736.3|1736|1737.3|1737|1737.5|1737.2|1736.3|1736|76
1605105690000|2020-11-11 14:41:30|1737.2|1736.9|1737.1|1736.8|1737.4|1737.1|1736.7|1736.4|64
1605105700000|2020-11-11 14:41:40|1737.2|1736.9|1737|1736.7|1737.2|1736.9|1736.7|1736.4|66
1605105710000|2020-11-11 14:41:50|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.4|1736.1|47
1605105720000|2020-11-11 14:42:00|1736.9|1736.6|1737.1|1736.8|1737.3|1737|1736.9|1736.6|32
1605105730000|2020-11-11 14:42:10|1737.4|1737.1|1736.8|1736.5|1737.4|1737.1|1736.7|1736.4|38
1605105740000|2020-11-11 14:42:20|1737.2|1736.9|1737.3|1737|1737.6|1737.3|1737.2|1736.9|35
1605105750000|2020-11-11 14:42:30|1737.2|1736.9|1736.9|1736.6|1737.2|1736.9|1736.7|1736.4|39
1605105760000|2020-11-11 14:42:40|1737.1|1736.8|1736.8|1736.5|1737.1|1736.8|1736.4|1736.1|77
1605105770000|2020-11-11 14:42:50|1737|1736.7|1736.4|1736.1|1737|1736.7|1736.3|1736|58
1605105780000|2020-11-11 14:43:00|1736.3|1736|1735.6|1735.3|1736.5|1736.2|1735.6|1735.3|45
1605105790000|2020-11-11 14:43:10|1735.7|1735.4|1735.3|1735|1735.8|1735.5|1735.3|1735|71
1605105800000|2020-11-11 14:43:20|1735|1734.7|1734.9|1734.6|1735.2|1734.9|1734.4|1734.1|92
1605105810000|2020-11-11 14:43:30|1734.6|1734.3|1734.2|1733.9|1734.7|1734.4|1733.8|1733.5|123
1605105820000|2020-11-11 14:43:40|1734|1733.7|1733.2|1732.9|1734|1733.7|1733.1|1732.8|82
1605105830000|2020-11-11 14:43:50|1733.1|1732.8|1733|1732.7|1733.3|1733|1732.8|1732.5|121
1605105840000|2020-11-11 14:44:00|1732.8|1732.5|1732.2|1731.9|1733|1732.7|1732.1|1731.8|109
1605105850000|2020-11-11 14:44:10|1732.4|1732.1|1732|1731.7|1732.8|1732.5|1731.7|1731.4|125
1605105860000|2020-11-11 14:44:20|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1731.6|1731.3|199
1605105870000|2020-11-11 14:44:30|1732.3|1732|1731.6|1731.3|1732.5|1732.2|1731.6|1731.3|164
1605105880000|2020-11-11 14:44:40|1731.7|1731.4|1731.8|1731.5|1732|1731.7|1731.3|1731|88
1605105890000|2020-11-11 14:44:50|1731.6|1731.3|1731.6|1731.3|1732|1731.7|1731.2|1730.9|56
1605105900000|2020-11-11 14:45:00|1731.7|1731.4|1731.6|1731.3|1732.2|1731.9|1731.4|1731.1|170
1605105910000|2020-11-11 14:45:10|1731.7|1731.4|1732.3|1732|1732.3|1732|1731.4|1731.1|59
1605105920000|2020-11-11 14:45:20|1732.1|1731.8|1732.4|1732.1|1732.6|1732.3|1732.1|1731.8|67
1605105930000|2020-11-11 14:45:30|1732|1731.7|1732|1731.7|1732.5|1732.2|1732|1731.7|50
1605105940000|2020-11-11 14:45:40|1731.8|1731.5|1731.3|1731|1732|1731.7|1731.2|1730.9|39
1605105950000|2020-11-11 14:45:50|1731.2|1730.9|1730.6|1730.3|1731.2|1730.9|1730.5|1730.2|291
1605105960000|2020-11-11 14:46:00|1730.7|1730.4|1729.7|1729.4|1730.7|1730.4|1729.5|1729.2|107
1605105970000|2020-11-11 14:46:10|1729.6|1729.3|1729.3|1729|1729.8|1729.5|1729.2|1728.9|83
1605105980000|2020-11-11 14:46:20|1729.5|1729.2|1730.2|1729.9|1730.3|1730|1729.5|1729.2|89
1605105990000|2020-11-11 14:46:30|1730|1729.7|1730.7|1730.4|1730.7|1730.4|1729.9|1729.6|78
1605106000000|2020-11-11 14:46:40|1730.8|1730.5|1729.6|1729.3|1731|1730.7|1729.6|1729.3|205
1605106010000|2020-11-11 14:46:50|1729.7|1729.4|1730.1|1729.8|1730.1|1729.8|1729.4|1729.1|370
1605106020000|2020-11-11 14:47:00|1730.2|1729.9|1729.5|1729.2|1730.3|1730|1729.5|1729.2|116
1605106030000|2020-11-11 14:47:10|1729.8|1729.5|1729.8|1729.5|1730.4|1730.1|1729.7|1729.4|136
1605106040000|2020-11-11 14:47:20|1729.6|1729.3|1729.9|1729.6|1730|1729.7|1729.6|1729.3|33
1605106050000|2020-11-11 14:47:30|1730|1729.7|1730.9|1730.6|1730.9|1730.6|1730|1729.7|69
1605106060000|2020-11-11 14:47:40|1731.1|1730.8|1730.9|1730.6|1731.2|1730.9|1730.7|1730.4|79
1605106070000|2020-11-11 14:47:50|1731.1|1730.8|1731.5|1731.2|1731.8|1731.5|1731|1730.7|168
1605106080000|2020-11-11 14:48:00|1731.7|1731.4|1731.7|1731.4|1732.2|1731.9|1731|1730.7|278
1605106090000|2020-11-11 14:48:10|1731.8|1731.5|1731.2|1730.9|1731.8|1731.5|1731.2|1730.9|107
1605106100000|2020-11-11 14:48:20|1731|1730.7|1731.4|1731.1|1731.8|1731.5|1730.7|1730.4|222
1605106110000|2020-11-11 14:48:30|1731.5|1731.2|1731.5|1731.2|1732|1731.7|1731.3|1731|72
1605106120000|2020-11-11 14:48:40|1731.7|1731.4|1731.9|1731.6|1732.3|1732|1731.7|1731.4|47
1605106130000|2020-11-11 14:48:50|1732|1731.7|1731.6|1731.3|1732|1731.7|1731.2|1730.9|42
1605106140000|2020-11-11 14:49:00|1731.9|1731.6|1732.2|1731.9|1732.3|1732|1731.7|1731.4|32
1605106150000|2020-11-11 14:49:10|1731.9|1731.6|1731.4|1731.1|1731.9|1731.6|1731.4|1731.1|18
1605106160000|2020-11-11 14:49:20|1731.2|1730.9|1731.3|1731|1731.7|1731.4|1731.1|1730.8|36
1605106170000|2020-11-11 14:49:30|1731.5|1731.2|1731.2|1730.9|1731.8|1731.5|1731.2|1730.9|44
1605106180000|2020-11-11 14:49:40|1731.1|1730.8|1731.1|1730.8|1731.5|1731.2|1730.9|1730.6|29
1605106190000|2020-11-11 14:49:50|1730.9|1730.6|1730.2|1729.9|1731.1|1730.8|1730.2|1729.9|88
1605106200000|2020-11-11 14:50:00|1730.4|1730.1|1731.5|1731.2|1731.5|1731.2|1730.3|1730|54
1605106210000|2020-11-11 14:50:10|1731.4|1731.1|1731|1730.7|1731.4|1731.1|1730.8|1730.5|43
1605106220000|2020-11-11 14:50:20|1730.8|1730.5|1730.4|1730.1|1730.8|1730.5|1730.2|1729.9|53
1605106230000|2020-11-11 14:50:30|1730.2|1729.9|1729.8|1729.5|1730.3|1730|1729.8|1729.5|43
1605106240000|2020-11-11 14:50:40|1729.7|1729.4|1729.8|1729.5|1730.1|1729.8|1729.7|1729.4|41
1605106250000|2020-11-11 14:50:50|1730|1729.7|1730.4|1730.1|1730.5|1730.2|1729.8|1729.5|119
1605106260000|2020-11-11 14:51:00|1730.5|1730.2|1730.8|1730.5|1731|1730.7|1730.5|1730.2|53
1605106270000|2020-11-11 14:51:10|1731|1730.7|1731.5|1731.2|1731.5|1731.2|1730.9|1730.6|53
1605106280000|2020-11-11 14:51:20|1731.6|1731.3|1731|1730.7|1731.9|1731.6|1731|1730.7|102
1605106290000|2020-11-11 14:51:30|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.4|1730.1|65
1605106300000|2020-11-11 14:51:40|1731|1730.7|1731.4|1731.1|1731.4|1731.1|1731|1730.7|65
1605106310000|2020-11-11 14:51:50|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731|1730.7|52
1605106320000|2020-11-11 14:52:00|1731.6|1731.3|1731.4|1731.1|1731.6|1731.3|1731.2|1730.9|52
1605106330000|2020-11-11 14:52:10|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1730.9|1730.6|75
1605106340000|2020-11-11 14:52:20|1731.4|1731.1|1731.9|1731.6|1732|1731.7|1731.3|1731|62
1605106350000|2020-11-11 14:52:30|1732.1|1731.8|1732.3|1732|1732.8|1732.5|1732|1731.7|53
1605106360000|2020-11-11 14:52:40|1732.4|1732.1|1732.7|1732.4|1732.8|1732.5|1732.4|1732.1|33
1605106370000|2020-11-11 14:52:50|1732.8|1732.5|1733|1732.7|1733.1|1732.8|1732.8|1732.5|35
1605106380000|2020-11-11 14:53:00|1732.9|1732.6|1732|1731.7|1732.9|1732.6|1731.8|1731.5|61
1605106390000|2020-11-11 14:53:10|1732.1|1731.8|1732.5|1732.2|1732.5|1732.2|1732.1|1731.8|25
1605106400000|2020-11-11 14:53:20|1732.4|1732.1|1731.5|1731.2|1732.5|1732.2|1731.2|1730.9|65
1605106410000|2020-11-11 14:53:30|1731.6|1731.3|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|15
1605106420000|2020-11-11 14:53:40|1731|1730.7|1730.5|1730.2|1731|1730.7|1730.5|1730.2|41
1605106430000|2020-11-11 14:53:50|1730.3|1730|1730.3|1730|1730.4|1730.1|1730.1|1729.8|39
1605106440000|2020-11-11 14:54:00|1730.1|1729.8|1730.3|1730|1730.7|1730.4|1730.1|1729.8|36
1605106450000|2020-11-11 14:54:10|1730.2|1729.9|1729.7|1729.4|1730.3|1730|1729.6|1729.3|39
1605106460000|2020-11-11 14:54:20|1729.6|1729.3|1729.9|1729.6|1729.9|1729.6|1729.4|1729.1|107
1605106470000|2020-11-11 14:54:30|1730|1729.7|1729.6|1729.3|1730|1729.7|1729.4|1729.1|84
1605106480000|2020-11-11 14:54:40|1729.5|1729.2|1730.6|1730.3|1730.6|1730.3|1729.4|1729.1|50
1605106490000|2020-11-11 14:54:50|1730.8|1730.5|1729.9|1729.6|1730.8|1730.5|1729.9|1729.6|27
1605106500000|2020-11-11 14:55:00|1730.1|1729.8|1729.8|1729.5|1730.2|1729.9|1729.7|1729.4|39
1605106510000|2020-11-11 14:55:10|1729.7|1729.4|1730|1729.7|1730.2|1729.9|1729.7|1729.4|37
1605106520000|2020-11-11 14:55:20|1729.9|1729.6|1730.1|1729.8|1730.1|1729.8|1729.7|1729.4|9
1605106530000|2020-11-11 14:55:30|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.8|1729.5|26
1605106540000|2020-11-11 14:55:40|1729.7|1729.4|1728.7|1728.4|1729.7|1729.4|1728.7|1728.4|144
1605106550000|2020-11-11 14:55:50|1728.8|1728.5|1727.4|1727.1|1728.8|1728.5|1727.2|1726.9|355
1605106560000|2020-11-11 14:56:00|1727.5|1727.2|1726.7|1726.4|1727.5|1727.2|1726.2|1725.9|276
1605106570000|2020-11-11 14:56:10|1726.6|1726.3|1725.8|1725.5|1726.6|1726.3|1725.7|1725.4|212
1605106580000|2020-11-11 14:56:20|1725.9|1725.6|1726|1725.7|1726.2|1725.9|1725.8|1725.5|74
1605106590000|2020-11-11 14:56:30|1726.1|1725.8|1725.9|1725.6|1726.3|1726|1725.5|1725.2|85
1605106600000|2020-11-11 14:56:40|1726.1|1725.8|1726|1725.7|1726.4|1726.1|1725.9|1725.6|35
1605106610000|2020-11-11 14:56:50|1725.9|1725.6|1725.7|1725.4|1726|1725.7|1725.7|1725.4|39
1605106620000|2020-11-11 14:57:00|1725.8|1725.5|1725.5|1725.2|1725.8|1725.5|1725.4|1725.1|78
1605106630000|2020-11-11 14:57:10|1725.6|1725.3|1724.8|1724.5|1725.6|1725.3|1724.6|1724.3|205
1605106640000|2020-11-11 14:57:20|1724.9|1724.6|1725|1724.7|1725.2|1724.9|1724.7|1724.4|86
1605106650000|2020-11-11 14:57:30|1724.9|1724.6|1724.3|1724|1725.1|1724.8|1724.2|1723.9|87
1605106660000|2020-11-11 14:57:40|1724.2|1723.9|1723.7|1723.4|1724.3|1724|1723.5|1723.2|201
1605106670000|2020-11-11 14:57:50|1723.8|1723.5|1723.2|1722.9|1724|1723.7|1722.9|1722.6|214
1605106680000|2020-11-11 14:58:00|1722.9|1722.6|1723.7|1723.4|1723.8|1723.5|1722.5|1722.2|206
1605106690000|2020-11-11 14:58:10|1723.5|1723.2|1723.1|1722.8|1723.6|1723.3|1722.8|1722.5|108
1605106700000|2020-11-11 14:58:20|1723.4|1723.1|1723.9|1723.6|1723.9|1723.6|1723.1|1722.8|194
1605106710000|2020-11-11 14:58:30|1723.7|1723.4|1723.1|1722.8|1723.7|1723.4|1722.8|1722.5|151
1605106720000|2020-11-11 14:58:40|1723.2|1722.9|1722.4|1722.1|1723.4|1723.1|1722.3|1722|212
1605106730000|2020-11-11 14:58:50|1722.3|1722|1721.7|1721.4|1722.5|1722.2|1721.2|1720.9|283
1605106740000|2020-11-11 14:59:00|1721.9|1721.6|1722.1|1721.8|1722.2|1721.9|1721.6|1721.3|239
1605106750000|2020-11-11 14:59:10|1722.2|1721.9|1721.7|1721.4|1722.7|1722.4|1721.6|1721.3|97
1605106760000|2020-11-11 14:59:20|1721.5|1721.2|1721.3|1721|1722|1721.7|1721.1|1720.8|163
1605106770000|2020-11-11 14:59:30|1721.5|1721.2|1722|1721.7|1722.4|1722.1|1721.5|1721.2|231
1605106780000|2020-11-11 14:59:40|1722.1|1721.8|1721.8|1721.5|1722.3|1722|1721.7|1721.4|43
1605106790000|2020-11-11 14:59:50|1721.6|1721.3|1721.5|1721.2|1722|1721.7|1721.4|1721.1|68
1605106800000|2020-11-11 15:00:00|1721.6|1721.3|1722.5|1722.2|1722.8|1722.5|1721.5|1721.2|189
1605106810000|2020-11-11 15:00:10|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.4|1722.1|103
1605106820000|2020-11-11 15:00:20|1722.7|1722.4|1722.5|1722.2|1722.9|1722.6|1722.4|1722.1|88
1605106830000|2020-11-11 15:00:30|1722.3|1722|1722.4|1722.1|1722.8|1722.5|1722.3|1722|46
1605106840000|2020-11-11 15:00:40|1722.5|1722.2|1722.6|1722.3|1722.8|1722.5|1722.4|1722.1|23
1605106850000|2020-11-11 15:00:50|1722.7|1722.4|1722|1721.7|1722.8|1722.5|1721.8|1721.5|168
1605106860000|2020-11-11 15:01:00|1722.1|1721.8|1722.1|1721.8|1722.9|1722.6|1721.9|1721.6|102
1605106870000|2020-11-11 15:01:10|1722.2|1721.9|1722.3|1722|1722.6|1722.3|1722.2|1721.9|50
1605106880000|2020-11-11 15:01:20|1722.1|1721.8|1721.8|1721.5|1722.2|1721.9|1721.5|1721.2|56
1605106890000|2020-11-11 15:01:30|1721.9|1721.6|1721.9|1721.6|1722.8|1722.5|1721.8|1721.5|167
1605106900000|2020-11-11 15:01:40|1721.7|1721.4|1721|1720.7|1721.9|1721.6|1720.7|1720.4|100
1605106910000|2020-11-11 15:01:50|1721.2|1720.9|1720.9|1720.6|1721.4|1721.1|1720.2|1719.9|188
1605106920000|2020-11-11 15:02:00|1721|1720.7|1721.2|1720.9|1721.4|1721.1|1720.7|1720.4|117
1605106930000|2020-11-11 15:02:10|1720.8|1720.5|1720.8|1720.5|1721.2|1720.9|1720.8|1720.5|122
1605106940000|2020-11-11 15:02:20|1720.7|1720.4|1721|1720.7|1721.4|1721.1|1720.6|1720.3|206
1605106950000|2020-11-11 15:02:30|1721.3|1721|1720.8|1720.5|1721.8|1721.5|1720.8|1720.5|222
1605106960000|2020-11-11 15:02:40|1721|1720.7|1720.9|1720.6|1721.1|1720.8|1720.2|1719.9|121
1605106970000|2020-11-11 15:02:50|1721|1720.7|1721.5|1721.2|1721.6|1721.3|1720.7|1720.4|40
1605106980000|2020-11-11 15:03:00|1721.4|1721.1|1722.2|1721.9|1722.4|1722.1|1721.2|1720.9|60
1605106990000|2020-11-11 15:03:10|1722.5|1722.2|1723.1|1722.8|1723.3|1723|1722.3|1722|97
1605107000000|2020-11-11 15:03:20|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1722.6|1722.3|100
1605107010000|2020-11-11 15:03:30|1723|1722.7|1723.1|1722.8|1723.4|1723.1|1722.6|1722.3|43
1605107020000|2020-11-11 15:03:40|1723.2|1722.9|1723.4|1723.1|1723.4|1723.1|1722.7|1722.4|275
1605107030000|2020-11-11 15:03:50|1723.3|1723|1722.8|1722.5|1723.4|1723.1|1722.7|1722.4|52
1605107040000|2020-11-11 15:04:00|1722.5|1722.2|1722.8|1722.5|1723.1|1722.8|1722.5|1722.2|49
1605107050000|2020-11-11 15:04:10|1723.1|1722.8|1722.7|1722.4|1723.5|1723.2|1722.7|1722.4|28
1605107060000|2020-11-11 15:04:20|1722.5|1722.2|1722.6|1722.3|1722.7|1722.4|1722.1|1721.8|77
1605107070000|2020-11-11 15:04:30|1722.9|1722.6|1723.1|1722.8|1723.2|1722.9|1722.7|1722.4|33
1605107080000|2020-11-11 15:04:40|1723.3|1723|1722.8|1722.5|1723.4|1723.1|1722.8|1722.5|30
1605107090000|2020-11-11 15:04:50|1722.7|1722.4|1722.4|1722.1|1722.7|1722.4|1721.9|1721.6|63
1605107100000|2020-11-11 15:05:00|1722.5|1722.2|1723.1|1722.8|1723.4|1723.1|1722.4|1722.1|115
1605107110000|2020-11-11 15:05:10|1723.2|1722.9|1724.2|1723.9|1724.4|1724.1|1723.2|1722.9|74
1605107120000|2020-11-11 15:05:20|1724.3|1724|1723.1|1722.8|1724.3|1724|1723.1|1722.8|78
1605107130000|2020-11-11 15:05:30|1723.4|1723.1|1722.4|1722.1|1723.7|1723.4|1722.3|1722|60
1605107140000|2020-11-11 15:05:40|1722.5|1722.2|1722|1721.7|1722.5|1722.2|1721.8|1721.5|30
1605107150000|2020-11-11 15:05:50|1721.6|1721.3|1722.1|1721.8|1722.2|1721.9|1721.6|1721.3|52
1605107160000|2020-11-11 15:06:00|1722|1721.7|1722.6|1722.3|1722.6|1722.3|1721.9|1721.6|35
1605107170000|2020-11-11 15:06:10|1722.5|1722.2|1722.2|1721.9|1722.6|1722.3|1722|1721.7|28
1605107180000|2020-11-11 15:06:20|1722.1|1721.8|1721.8|1721.5|1722.1|1721.8|1721.5|1721.2|46
1605107190000|2020-11-11 15:06:30|1721.7|1721.4|1721.8|1721.5|1721.8|1721.5|1721.5|1721.2|16
1605107200000|2020-11-11 15:06:40|1721.7|1721.4|1721.9|1721.6|1722.1|1721.8|1721.5|1721.2|18
1605107210000|2020-11-11 15:06:50|1721.7|1721.4|1722|1721.7|1722|1721.7|1721.4|1721.1|99
1605107220000|2020-11-11 15:07:00|1721.9|1721.6|1722.1|1721.8|1722.4|1722.1|1721.9|1721.6|66
1605107230000|2020-11-11 15:07:10|1722|1721.7|1721.2|1720.9|1722|1721.7|1721|1720.7|112
1605107240000|2020-11-11 15:07:20|1721.1|1720.8|1721.7|1721.4|1721.7|1721.4|1720.8|1720.5|66
1605107250000|2020-11-11 15:07:30|1721.9|1721.6|1722.1|1721.8|1722.1|1721.8|1721.6|1721.3|38
1605107260000|2020-11-11 15:07:40|1721.9|1721.6|1722.1|1721.8|1722.1|1721.8|1721.8|1721.5|16
1605107270000|2020-11-11 15:07:50|1721.5|1721.2|1721.5|1721.2|1722|1721.7|1721.2|1720.9|55
1605107280000|2020-11-11 15:08:00|1721.4|1721.1|1721.6|1721.3|1721.6|1721.3|1721.2|1720.9|46
1605107290000|2020-11-11 15:08:10|1721.5|1721.2|1721.2|1720.9|1721.5|1721.2|1721.2|1720.9|71
1605107300000|2020-11-11 15:08:20|1721.3|1721|1721.5|1721.2|1721.5|1721.2|1720.9|1720.6|50
1605107310000|2020-11-11 15:08:30|1721.4|1721.1|1721.2|1720.9|1721.4|1721.1|1721.1|1720.8|33
1605107320000|2020-11-11 15:08:40|1721|1720.7|1720.6|1720.3|1721.2|1720.9|1720.5|1720.2|63
1605107330000|2020-11-11 15:08:50|1720.8|1720.5|1720.7|1720.4|1721|1720.7|1720.7|1720.4|57
1605107340000|2020-11-11 15:09:00|1720.9|1720.6|1720.6|1720.3|1721|1720.7|1720.6|1720.3|20
1605107350000|2020-11-11 15:09:10|1720.5|1720.2|1720.2|1719.9|1720.8|1720.5|1720.2|1719.9|84
1605107360000|2020-11-11 15:09:20|1720.4|1720.1|1720.4|1720.1|1720.7|1720.4|1720.3|1720|35
1605107370000|2020-11-11 15:09:30|1720.5|1720.2|1720.7|1720.4|1720.8|1720.5|1720.3|1720|55
1605107380000|2020-11-11 15:09:40|1720.5|1720.2|1721|1720.7|1721.2|1720.9|1720.5|1720.2|65
1605107390000|2020-11-11 15:09:50|1721.1|1720.8|1721.5|1721.2|1721.6|1721.3|1721.1|1720.8|97
1605107400000|2020-11-11 15:10:00|1721.2|1720.9|1721.1|1720.8|1721.4|1721.1|1721|1720.7|46
1605107410000|2020-11-11 15:10:10|1721|1720.7|1720.8|1720.5|1721.3|1721|1720.8|1720.5|39
1605107420000|2020-11-11 15:10:20|1720.7|1720.4|1720.2|1719.9|1720.7|1720.4|1719.9|1719.6|112
1605107430000|2020-11-11 15:10:30|1720|1719.7|1719.8|1719.5|1720.1|1719.8|1719.7|1719.4|98
1605107440000|2020-11-11 15:10:40|1719.9|1719.6|1720|1719.7|1720.5|1720.2|1719.7|1719.4|92
1605107450000|2020-11-11 15:10:50|1719.9|1719.6|1719.2|1718.9|1720.3|1720|1719.2|1718.9|87
1605107460000|2020-11-11 15:11:00|1719.1|1718.8|1717.9|1717.6|1719.1|1718.8|1717.8|1717.5|145
1605107470000|2020-11-11 15:11:10|1718|1717.7|1719|1718.7|1719.3|1719|1718|1717.7|125
1605107480000|2020-11-11 15:11:20|1718.8|1718.5|1720.2|1719.9|1720.2|1719.9|1718.8|1718.5|77
1605107490000|2020-11-11 15:11:30|1720.3|1720|1720.1|1719.8|1720.7|1720.4|1720.1|1719.8|68
1605107500000|2020-11-11 15:11:40|1720|1719.7|1720.4|1720.1|1720.9|1720.6|1720|1719.7|73
1605107510000|2020-11-11 15:11:50|1720.3|1720|1720.3|1720|1720.5|1720.2|1720.1|1719.8|26
1605107520000|2020-11-11 15:12:00|1720.6|1720.3|1720.4|1720.1|1720.9|1720.6|1720.2|1719.9|60
1605107530000|2020-11-11 15:12:10|1720.2|1719.9|1720.3|1720|1720.7|1720.4|1720.2|1719.9|32
1605107540000|2020-11-11 15:12:20|1720.2|1719.9|1720.2|1719.9|1720.5|1720.2|1719.9|1719.6|113
1605107550000|2020-11-11 15:12:30|1720.1|1719.8|1719.7|1719.4|1720.4|1720.1|1719.7|1719.4|44
1605107560000|2020-11-11 15:12:40|1719.9|1719.6|1719.7|1719.4|1720.3|1720|1719.6|1719.3|52
1605107570000|2020-11-11 15:12:50|1719.6|1719.3|1720.4|1720.1|1720.7|1720.4|1719.6|1719.3|37
1605107580000|2020-11-11 15:13:00|1720.5|1720.2|1721.3|1721|1721.4|1721.1|1720.5|1720.2|55
1605107590000|2020-11-11 15:13:10|1721.2|1720.9|1721.5|1721.2|1721.5|1721.2|1721.1|1720.8|45
1605107600000|2020-11-11 15:13:20|1721.4|1721.1|1722.5|1722.2|1722.6|1722.3|1721.4|1721.1|87
1605107610000|2020-11-11 15:13:30|1722.7|1722.4|1723|1722.7|1723|1722.7|1722.6|1722.3|101
1605107620000|2020-11-11 15:13:40|1722.8|1722.5|1723.2|1722.9|1723.2|1722.9|1722.5|1722.2|58
1605107630000|2020-11-11 15:13:50|1723.3|1723|1723.4|1723.1|1723.7|1723.4|1723.3|1723|86
1605107640000|2020-11-11 15:14:00|1723.5|1723.2|1724.3|1724|1724.3|1724|1723.2|1722.9|110
1605107650000|2020-11-11 15:14:10|1724.2|1723.9|1723.8|1723.5|1724.5|1724.2|1723.8|1723.5|105
1605107660000|2020-11-11 15:14:20|1724|1723.7|1723.6|1723.3|1724.3|1724|1723.6|1723.3|65
1605107670000|2020-11-11 15:14:30|1724.1|1723.8|1723.7|1723.4|1724.1|1723.8|1723.6|1723.3|264
1605107680000|2020-11-11 15:14:40|1723.8|1723.5|1722.3|1722|1723.9|1723.6|1722.3|1722|131
1605107690000|2020-11-11 15:14:50|1722.2|1721.9|1723.3|1723|1723.3|1723|1722.1|1721.8|95
1605107700000|2020-11-11 15:15:00|1723.4|1723.1|1722.5|1722.2|1723.4|1723.1|1722.5|1722.2|75
1605107710000|2020-11-11 15:15:10|1722.9|1722.6|1723|1722.7|1723.1|1722.8|1722.9|1722.6|44
1605107720000|2020-11-11 15:15:20|1722.9|1722.6|1723.4|1723.1|1723.4|1723.1|1722.9|1722.6|34
1605107730000|2020-11-11 15:15:30|1723.5|1723.2|1723.8|1723.5|1724|1723.7|1723.2|1722.9|71
1605107740000|2020-11-11 15:15:40|1724|1723.7|1723.8|1723.5|1724.2|1723.9|1723.7|1723.4|76
1605107750000|2020-11-11 15:15:50|1723.7|1723.4|1723.3|1723|1723.8|1723.5|1723.3|1723|171
1605107760000|2020-11-11 15:16:00|1723.2|1722.9|1723.6|1723.3|1723.9|1723.6|1723.2|1722.9|197
1605107770000|2020-11-11 15:16:10|1723.5|1723.2|1723.4|1723.1|1724|1723.7|1723.3|1723|182
1605107780000|2020-11-11 15:16:20|1723.6|1723.3|1723.4|1723.1|1723.8|1723.5|1723.4|1723.1|61
1605107790000|2020-11-11 15:16:30|1723.5|1723.2|1722.3|1722|1723.5|1723.2|1721.9|1721.6|95
1605107800000|2020-11-11 15:16:40|1722|1721.7|1722.6|1722.3|1722.6|1722.3|1721.5|1721.2|49
1605107810000|2020-11-11 15:16:50|1722.5|1722.2|1722.8|1722.5|1722.8|1722.5|1722.4|1722.1|22
1605107820000|2020-11-11 15:17:00|1722.6|1722.3|1722.9|1722.6|1722.9|1722.6|1722.3|1722|48
1605107830000|2020-11-11 15:17:10|1722.8|1722.5|1722.9|1722.6|1723.4|1723.1|1722.8|1722.5|46
1605107840000|2020-11-11 15:17:20|1723.1|1722.8|1723|1722.7|1723.3|1723|1722.8|1722.5|48
1605107850000|2020-11-11 15:17:30|1722.8|1722.5|1722.3|1722|1722.8|1722.5|1722.1|1721.8|33
1605107860000|2020-11-11 15:17:40|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.4|1721.1|53
1605107870000|2020-11-11 15:17:50|1722|1721.7|1721.7|1721.4|1722|1721.7|1721.7|1721.4|9
1605107880000|2020-11-11 15:18:00|1722|1721.7|1722|1721.7|1722.2|1721.9|1722|1721.7|24
1605107890000|2020-11-11 15:18:10|1722.3|1722|1722.6|1722.3|1722.6|1722.3|1722.3|1722|32
1605107900000|2020-11-11 15:18:20|1722.5|1722.2|1721.5|1721.2|1722.6|1722.3|1721.5|1721.2|32
1605107910000|2020-11-11 15:18:30|1721.6|1721.3|1722.1|1721.8|1722.1|1721.8|1721.3|1721|34
1605107920000|2020-11-11 15:18:40|1721.9|1721.6|1721.6|1721.3|1722.1|1721.8|1721.6|1721.3|28
1605107930000|2020-11-11 15:18:50|1721.4|1721.1|1721.1|1720.8|1721.6|1721.3|1720.8|1720.5|24
1605107940000|2020-11-11 15:19:00|1721|1720.7|1720.6|1720.3|1721|1720.7|1720.3|1720|77
1605107950000|2020-11-11 15:19:10|1720.5|1720.2|1720.6|1720.3|1720.8|1720.5|1720.4|1720.1|27
1605107960000|2020-11-11 15:19:20|1720.4|1720.1|1720.7|1720.4|1720.8|1720.5|1720.2|1719.9|33
1605107970000|2020-11-11 15:19:30|1720.6|1720.3|1720.8|1720.5|1721|1720.7|1720.5|1720.2|21
1605107980000|2020-11-11 15:19:40|1720.7|1720.4|1719.9|1719.6|1720.7|1720.4|1719.9|1719.6|31
1605107990000|2020-11-11 15:19:50|1720|1719.7|1720.5|1720.2|1720.5|1720.2|1719.9|1719.6|37
1605108000000|2020-11-11 15:20:00|1720.3|1720|1720.3|1720|1720.5|1720.2|1720|1719.7|42
1605108010000|2020-11-11 15:20:10|1720.4|1720.1|1720.3|1720|1720.4|1720.1|1720|1719.7|20
1605108020000|2020-11-11 15:20:20|1720.4|1720.1|1720.1|1719.8|1720.4|1720.1|1720.1|1719.8|23
1605108030000|2020-11-11 15:20:30|1720.2|1719.9|1720.4|1720.1|1720.7|1720.4|1720.2|1719.9|34
1605108040000|2020-11-11 15:20:40|1720.5|1720.2|1720.2|1719.9|1720.6|1720.3|1720|1719.7|40
1605108050000|2020-11-11 15:20:50|1720.3|1720|1719.9|1719.6|1720.5|1720.2|1719.9|1719.6|51
1605108060000|2020-11-11 15:21:00|1719.8|1719.5|1719.9|1719.6|1720.1|1719.8|1719.6|1719.3|81
1605108070000|2020-11-11 15:21:10|1720|1719.7|1720|1719.7|1720.2|1719.9|1720|1719.7|27
1605108080000|2020-11-11 15:21:20|1720.1|1719.8|1721|1720.7|1721.2|1720.9|1720.1|1719.8|34
1605108090000|2020-11-11 15:21:30|1720.9|1720.6|1720.9|1720.6|1721.2|1720.9|1720.9|1720.6|76
1605108100000|2020-11-11 15:21:40|1720.8|1720.5|1720.9|1720.6|1721.4|1721.1|1720.8|1720.5|46
1605108110000|2020-11-11 15:21:50|1721.1|1720.8|1721|1720.7|1721.1|1720.8|1720.9|1720.6|43
1605108120000|2020-11-11 15:22:00|1721.1|1720.8|1721.3|1721|1721.3|1721|1720.9|1720.6|45
1605108130000|2020-11-11 15:22:10|1721.4|1721.1|1722|1721.7|1722|1721.7|1721.3|1721|79
1605108140000|2020-11-11 15:22:20|1721.9|1721.6|1721|1720.7|1721.9|1721.6|1720.9|1720.6|22
1605108150000|2020-11-11 15:22:30|1721.1|1720.8|1720.3|1720|1721.1|1720.8|1720.3|1720|25
1605108160000|2020-11-11 15:22:40|1720.2|1719.9|1719.5|1719.2|1720.2|1719.9|1719.4|1719.1|86
1605108170000|2020-11-11 15:22:50|1719.7|1719.4|1719.6|1719.3|1719.7|1719.4|1719.4|1719.1|38
1605108180000|2020-11-11 15:23:00|1719.7|1719.4|1719.8|1719.5|1720|1719.7|1719.7|1719.4|23
1605108190000|2020-11-11 15:23:10|1720.3|1720|1720.2|1719.9|1720.6|1720.3|1720.1|1719.8|29
1605108200000|2020-11-11 15:23:20|1720.3|1720|1719.6|1719.3|1720.3|1720|1719.6|1719.3|39
1605108210000|2020-11-11 15:23:30|1719.5|1719.2|1719.7|1719.4|1719.7|1719.4|1719.4|1719.1|34
1605108220000|2020-11-11 15:23:40|1719.5|1719.2|1719.7|1719.4|1720.4|1720.1|1719.5|1719.2|30
1605108230000|2020-11-11 15:23:50|1719.5|1719.2|1719.1|1718.8|1719.5|1719.2|1719.1|1718.8|44
1605108240000|2020-11-11 15:24:00|1719|1718.7|1719.1|1718.8|1719.2|1718.9|1718.8|1718.5|40
1605108250000|2020-11-11 15:24:10|1719.2|1718.9|1719.2|1718.9|1719.8|1719.5|1719|1718.7|61
1605108260000|2020-11-11 15:24:20|1719.3|1719|1718.8|1718.5|1719.3|1719|1718.8|1718.5|28
1605108270000|2020-11-11 15:24:30|1718.5|1718.2|1718.5|1718.2|1718.8|1718.5|1718.4|1718.1|22
1605108280000|2020-11-11 15:24:40|1718.7|1718.4|1717.9|1717.6|1718.7|1718.4|1717.9|1717.6|126
1605108290000|2020-11-11 15:24:50|1717.7|1717.4|1717.9|1717.6|1717.9|1717.6|1717.5|1717.2|104
1605108300000|2020-11-11 15:25:00|1717.8|1717.5|1718.3|1718|1718.5|1718.2|1717.7|1717.4|103
1605108310000|2020-11-11 15:25:10|1718.2|1717.9|1718.7|1718.4|1719|1718.7|1718.2|1717.9|44
1605108320000|2020-11-11 15:25:20|1719.1|1718.8|1720|1719.7|1720.1|1719.8|1719.1|1718.8|75
1605108330000|2020-11-11 15:25:30|1719.9|1719.6|1719.1|1718.8|1719.9|1719.6|1719|1718.7|72
1605108340000|2020-11-11 15:25:40|1719|1718.7|1719.4|1719.1|1719.4|1719.1|1719|1718.7|21
1605108350000|2020-11-11 15:25:50|1719.1|1718.8|1719.1|1718.8|1719.5|1719.2|1718.6|1718.3|58
1605108360000|2020-11-11 15:26:00|1719.2|1718.9|1720.5|1720.2|1720.5|1720.2|1719.2|1718.9|39
1605108370000|2020-11-11 15:26:10|1720.4|1720.1|1720.5|1720.2|1720.7|1720.4|1720.1|1719.8|36
1605108380000|2020-11-11 15:26:20|1720.6|1720.3|1720.5|1720.2|1720.6|1720.3|1720.4|1720.1|37
1605108390000|2020-11-11 15:26:30|1720.4|1720.1|1720.6|1720.3|1720.6|1720.3|1720.1|1719.8|193
1605108400000|2020-11-11 15:26:40|1720.7|1720.4|1720.1|1719.8|1720.7|1720.4|1720|1719.7|44
1605108410000|2020-11-11 15:26:50|1720|1719.7|1720.8|1720.5|1720.9|1720.6|1719.7|1719.4|172
1605108420000|2020-11-11 15:27:00|1720.9|1720.6|1720.6|1720.3|1721|1720.7|1720.6|1720.3|49
1605108430000|2020-11-11 15:27:10|1720.7|1720.4|1721.2|1720.9|1721.2|1720.9|1720.6|1720.3|45
1605108440000|2020-11-11 15:27:20|1721|1720.7|1721.9|1721.6|1721.9|1721.6|1721|1720.7|99
1605108450000|2020-11-11 15:27:30|1721.6|1721.3|1721.6|1721.3|1722.2|1721.9|1721.5|1721.2|222
1605108460000|2020-11-11 15:27:40|1721.8|1721.5|1721.6|1721.3|1721.8|1721.5|1721.4|1721.1|41
1605108470000|2020-11-11 15:27:50|1721.8|1721.5|1721.9|1721.6|1722.1|1721.8|1721.8|1721.5|42
1605108480000|2020-11-11 15:28:00|1721.8|1721.5|1722|1721.7|1722.1|1721.8|1721.5|1721.2|56
1605108490000|2020-11-11 15:28:10|1721.8|1721.5|1721.9|1721.6|1722.1|1721.8|1721.7|1721.4|21
1605108500000|2020-11-11 15:28:20|1721.8|1721.5|1721.5|1721.2|1722.3|1722|1721.5|1721.2|30
1605108510000|2020-11-11 15:28:30|1721.7|1721.4|1721.7|1721.4|1722|1721.7|1721.5|1721.2|35
1605108520000|2020-11-11 15:28:40|1721.6|1721.3|1722|1721.7|1722|1721.7|1721.4|1721.1|53
1605108530000|2020-11-11 15:28:50|1722.2|1721.9|1722.2|1721.9|1722.3|1722|1721.7|1721.4|42
1605108540000|2020-11-11 15:29:00|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.4|1721.1|45
1605108550000|2020-11-11 15:29:10|1721.7|1721.4|1721.4|1721.1|1721.7|1721.4|1721.4|1721.1|20
1605108560000|2020-11-11 15:29:20|1721.2|1720.9|1721|1720.7|1721.3|1721|1720.8|1720.5|26
1605108570000|2020-11-11 15:29:30|1720.9|1720.6|1721.5|1721.2|1721.5|1721.2|1720.9|1720.6|20
1605108580000|2020-11-11 15:29:40|1721.6|1721.3|1721.7|1721.4|1722|1721.7|1721.5|1721.2|47
1605108590000|2020-11-11 15:29:50|1722|1721.7|1722|1721.7|1722.1|1721.8|1721.5|1721.2|21
1605108600000|2020-11-11 15:30:00|1722.3|1722|1722.4|1722.1|1722.7|1722.4|1722.3|1722|226
1605108610000|2020-11-11 15:30:10|1722.2|1721.9|1723.6|1723.3|1723.6|1723.3|1722.2|1721.9|181
1605108620000|2020-11-11 15:30:20|1723.7|1723.4|1723.5|1723.2|1723.9|1723.6|1723.2|1722.9|82
1605108630000|2020-11-11 15:30:30|1723.4|1723.1|1723|1722.7|1723.4|1723.1|1723|1722.7|26
1605108640000|2020-11-11 15:30:40|1722.7|1722.4|1722.9|1722.6|1723|1722.7|1722.7|1722.4|17
1605108650000|2020-11-11 15:30:50|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|22
1605108660000|2020-11-11 15:31:00|1723.1|1722.8|1723.6|1723.3|1723.7|1723.4|1722.9|1722.6|60
1605108670000|2020-11-11 15:31:10|1723.5|1723.2|1723.8|1723.5|1724.4|1724.1|1723.4|1723.1|105
1605108680000|2020-11-11 15:31:20|1723.9|1723.6|1722.5|1722.2|1723.9|1723.6|1722.5|1722.2|36
1605108690000|2020-11-11 15:31:30|1722.4|1722.1|1722.4|1722.1|1722.5|1722.2|1721.9|1721.6|45
1605108700000|2020-11-11 15:31:40|1722.7|1722.4|1722.6|1722.3|1722.9|1722.6|1722.5|1722.2|18
1605108710000|2020-11-11 15:31:50|1722.4|1722.1|1722.6|1722.3|1722.9|1722.6|1722.4|1722.1|33
1605108720000|2020-11-11 15:32:00|1722.9|1722.6|1723|1722.7|1723|1722.7|1722.4|1722.1|47
1605108730000|2020-11-11 15:32:10|1722.8|1722.5|1722.6|1722.3|1723.1|1722.8|1722.6|1722.3|48
1605108740000|2020-11-11 15:32:20|1722.5|1722.2|1722.2|1721.9|1722.5|1722.2|1722.1|1721.8|40
1605108750000|2020-11-11 15:32:30|1722.1|1721.8|1721.6|1721.3|1722.3|1722|1721.5|1721.2|131
1605108760000|2020-11-11 15:32:40|1721.5|1721.2|1722.4|1722.1|1722.4|1722.1|1721.5|1721.2|30
1605108770000|2020-11-11 15:32:50|1722.1|1721.8|1722.4|1722.1|1722.5|1722.2|1722.1|1721.8|29
1605108780000|2020-11-11 15:33:00|1722.3|1722|1722.8|1722.5|1722.8|1722.5|1722.2|1721.9|30
1605108790000|2020-11-11 15:33:10|1722.9|1722.6|1723.2|1722.9|1723.3|1723|1722.9|1722.6|33
1605108800000|2020-11-11 15:33:20|1723|1722.7|1723.4|1723.1|1723.6|1723.3|1723|1722.7|26
1605108810000|2020-11-11 15:33:30|1723.3|1723|1723.8|1723.5|1723.8|1723.5|1723.3|1723|54
1605108820000|2020-11-11 15:33:40|1723.6|1723.3|1723.9|1723.6|1724.1|1723.8|1723.5|1723.2|34
1605108830000|2020-11-11 15:33:50|1724.2|1723.9|1723.6|1723.3|1724.4|1724.1|1723.6|1723.3|149
1605108840000|2020-11-11 15:34:00|1723.7|1723.4|1723.6|1723.3|1724.2|1723.9|1723.2|1722.9|134
1605108850000|2020-11-11 15:34:10|1723.7|1723.4|1723.7|1723.4|1723.8|1723.5|1723.5|1723.2|19
1605108860000|2020-11-11 15:34:20|1723.4|1723.1|1723.9|1723.6|1723.9|1723.6|1723.4|1723.1|36
1605108870000|2020-11-11 15:34:30|1724|1723.7|1723.8|1723.5|1724.2|1723.9|1723.8|1723.5|15
1605108880000|2020-11-11 15:34:40|1723.7|1723.4|1723.9|1723.6|1724|1723.7|1723.6|1723.3|38
1605108890000|2020-11-11 15:34:50|1724|1723.7|1724.1|1723.8|1724.3|1724|1724|1723.7|18
1605108900000|2020-11-11 15:35:00|1724.2|1723.9|1724.8|1724.5|1724.9|1724.6|1724.2|1723.9|61
1605108910000|2020-11-11 15:35:10|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.4|1724.1|51
1605108920000|2020-11-11 15:35:20|1724.6|1724.3|1724.3|1724|1724.6|1724.3|1724.1|1723.8|41
1605108930000|2020-11-11 15:35:30|1724|1723.7|1724.1|1723.8|1724.2|1723.9|1723.7|1723.4|24
1605108940000|2020-11-11 15:35:40|1724.2|1723.9|1723.8|1723.5|1724.3|1724|1723.8|1723.5|13
1605108950000|2020-11-11 15:35:50|1723.9|1723.6|1723.6|1723.3|1723.9|1723.6|1723.5|1723.2|17
1605108960000|2020-11-11 15:36:00|1723.7|1723.4|1723.1|1722.8|1723.8|1723.5|1723.1|1722.8|21
1605108970000|2020-11-11 15:36:10|1722.8|1722.5|1722.7|1722.4|1723.1|1722.8|1722.5|1722.2|38
1605108980000|2020-11-11 15:36:20|1722.9|1722.6|1722.6|1722.3|1723.1|1722.8|1722.5|1722.2|24
1605108990000|2020-11-11 15:36:30|1722.5|1722.2|1722.4|1722.1|1722.6|1722.3|1722|1721.7|34
1605109000000|2020-11-11 15:36:40|1722.3|1722|1722.5|1722.2|1722.5|1722.2|1722.2|1721.9|13
1605109010000|2020-11-11 15:36:50|1722.6|1722.3|1722.8|1722.5|1722.9|1722.6|1722.5|1722.2|17
1605109020000|2020-11-11 15:37:00|1722.7|1722.4|1722.2|1721.9|1722.7|1722.4|1722|1721.7|20
1605109030000|2020-11-11 15:37:10|1722.1|1721.8|1721.7|1721.4|1722.1|1721.8|1721.7|1721.4|95
1605109040000|2020-11-11 15:37:20|1721.6|1721.3|1721.4|1721.1|1721.6|1721.3|1721|1720.7|43
1605109050000|2020-11-11 15:37:30|1721.2|1720.9|1721.6|1721.3|1721.7|1721.4|1721.2|1720.9|26
1605109060000|2020-11-11 15:37:40|1721.9|1721.6|1721.9|1721.6|1722|1721.7|1721.7|1721.4|30
1605109070000|2020-11-11 15:37:50|1722|1721.7|1722.2|1721.9|1722.3|1722|1722|1721.7|33
1605109080000|2020-11-11 15:38:00|1722.1|1721.8|1722.1|1721.8|1722.4|1722.1|1721.8|1721.5|66
1605109090000|2020-11-11 15:38:10|1721.8|1721.5|1722.8|1722.5|1722.8|1722.5|1721.8|1721.5|23
1605109100000|2020-11-11 15:38:20|1723|1722.7|1723.4|1723.1|1723.6|1723.3|1723|1722.7|24
1605109110000|2020-11-11 15:38:30|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.3|1723|17
1605109120000|2020-11-11 15:38:40|1723.6|1723.3|1723|1722.7|1723.7|1723.4|1723|1722.7|40
1605109130000|2020-11-11 15:38:50|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|4
1605109140000|2020-11-11 15:39:00|1723|1722.7|1723.4|1723.1|1723.4|1723.1|1723|1722.7|20
1605109150000|2020-11-11 15:39:10|1723.3|1723|1723.5|1723.2|1723.8|1723.5|1723.3|1723|31
1605109160000|2020-11-11 15:39:20|1723.7|1723.4|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|76
1605109170000|2020-11-11 15:39:30|1723.5|1723.2|1724|1723.7|1724.1|1723.8|1723.5|1723.2|109
1605109180000|2020-11-11 15:39:40|1724.2|1723.9|1723.9|1723.6|1724.3|1724|1723.9|1723.6|119
1605109190000|2020-11-11 15:39:50|1723.7|1723.4|1723.9|1723.6|1724.2|1723.9|1723.7|1723.4|85
1605109200000|2020-11-11 15:40:00|1724|1723.7|1724.3|1724|1724.4|1724.1|1723.7|1723.4|26
1605109210000|2020-11-11 15:40:10|1724.2|1723.9|1724.6|1724.3|1724.6|1724.3|1724.2|1723.9|22
1605109220000|2020-11-11 15:40:20|1724.5|1724.2|1724.7|1724.4|1724.8|1724.5|1724.5|1724.2|44
1605109230000|2020-11-11 15:40:30|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|39
1605109240000|2020-11-11 15:40:40|1724.9|1724.6|1724.7|1724.4|1724.9|1724.6|1724.6|1724.3|75
1605109250000|2020-11-11 15:40:50|1724.8|1724.5|1724.5|1724.2|1724.8|1724.5|1724.4|1724.1|28
1605109260000|2020-11-11 15:41:00|1724.4|1724.1|1725|1724.7|1725|1724.7|1724.4|1724.1|23
1605109270000|2020-11-11 15:41:10|1724.7|1724.4|1724|1723.7|1724.7|1724.4|1723.9|1723.6|63
1605109280000|2020-11-11 15:41:20|1723.9|1723.6|1724.4|1724.1|1724.8|1724.5|1723.7|1723.4|31
1605109290000|2020-11-11 15:41:30|1724.5|1724.2|1724.1|1723.8|1724.5|1724.2|1724.1|1723.8|19
1605109300000|2020-11-11 15:41:40|1724.2|1723.9|1724.5|1724.2|1724.6|1724.3|1724.1|1723.8|13
1605109310000|2020-11-11 15:41:50|1724.4|1724.1|1724.2|1723.9|1724.4|1724.1|1724|1723.7|17
1605109320000|2020-11-11 15:42:00|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.4|1723.1|22
1605109330000|2020-11-11 15:42:10|1723.9|1723.6|1723|1722.7|1723.9|1723.6|1723|1722.7|27
1605109340000|2020-11-11 15:42:20|1722.9|1722.6|1722.8|1722.5|1723.1|1722.8|1722.6|1722.3|32
1605109350000|2020-11-11 15:42:30|1722.6|1722.3|1723|1722.7|1723|1722.7|1722.5|1722.2|33
1605109360000|2020-11-11 15:42:40|1722.9|1722.6|1722.7|1722.4|1723|1722.7|1722.6|1722.3|31
1605109370000|2020-11-11 15:42:50|1722.9|1722.6|1723|1722.7|1723.2|1722.9|1722.9|1722.6|19
1605109380000|2020-11-11 15:43:00|1723.1|1722.8|1722.6|1722.3|1723.2|1722.9|1722.4|1722.1|44
1605109390000|2020-11-11 15:43:10|1722.7|1722.4|1722.8|1722.5|1723|1722.7|1722.7|1722.4|21
1605109400000|2020-11-11 15:43:20|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.6|1722.3|29
1605109410000|2020-11-11 15:43:30|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.2|1721.9|52
1605109420000|2020-11-11 15:43:40|1722.6|1722.3|1722.6|1722.3|1722.8|1722.5|1722.4|1722.1|32
1605109430000|2020-11-11 15:43:50|1722.7|1722.4|1722.2|1721.9|1722.7|1722.4|1722.2|1721.9|41
1605109440000|2020-11-11 15:44:00|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.2|1721.9|81
1605109450000|2020-11-11 15:44:10|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.3|1722|41
1605109460000|2020-11-11 15:44:20|1722.3|1722|1722.2|1721.9|1722.4|1722.1|1721.9|1721.6|69
1605109470000|2020-11-11 15:44:30|1722.1|1721.8|1721.9|1721.6|1722.2|1721.9|1721.8|1721.5|270
1605109480000|2020-11-11 15:44:40|1721.8|1721.5|1721.6|1721.3|1721.9|1721.6|1721.5|1721.2|56
1605109490000|2020-11-11 15:44:50|1721.5|1721.2|1721.9|1721.6|1721.9|1721.6|1721.3|1721|160
1605109500000|2020-11-11 15:45:00|1721.5|1721.2|1722|1721.7|1722.4|1722.1|1721.5|1721.2|97
1605109510000|2020-11-11 15:45:10|1721.9|1721.6|1722.5|1722.2|1722.6|1722.3|1721.5|1721.2|52
1605109520000|2020-11-11 15:45:20|1722.4|1722.1|1722|1721.7|1722.4|1722.1|1722|1721.7|30
1605109530000|2020-11-11 15:45:30|1722.1|1721.8|1721.6|1721.3|1722.1|1721.8|1721.6|1721.3|13
1605109540000|2020-11-11 15:45:40|1721.7|1721.4|1722.2|1721.9|1722.2|1721.9|1721.5|1721.2|36
1605109550000|2020-11-11 15:45:50|1722.3|1722|1722.5|1722.2|1722.6|1722.3|1722.3|1722|20
1605109560000|2020-11-11 15:46:00|1722.6|1722.3|1722.5|1722.2|1723.2|1722.9|1722.5|1722.2|39
1605109570000|2020-11-11 15:46:10|1722.2|1721.9|1721.3|1721|1722.2|1721.9|1721.3|1721|85
1605109580000|2020-11-11 15:46:20|1721.1|1720.8|1720.7|1720.4|1721.1|1720.8|1720.7|1720.4|47
1605109590000|2020-11-11 15:46:30|1720.5|1720.2|1720.3|1720|1721|1720.7|1720.3|1720|117
1605109600000|2020-11-11 15:46:40|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1719.9|1719.6|68
1605109610000|2020-11-11 15:46:50|1720.6|1720.3|1720.5|1720.2|1721.1|1720.8|1720.5|1720.2|32
1605109620000|2020-11-11 15:47:00|1720.6|1720.3|1720|1719.7|1720.6|1720.3|1720|1719.7|28
1605109630000|2020-11-11 15:47:10|1719.8|1719.5|1720.4|1720.1|1720.6|1720.3|1719.7|1719.4|75
1605109640000|2020-11-11 15:47:20|1720.3|1720|1720.7|1720.4|1720.8|1720.5|1720.2|1719.9|33
1605109650000|2020-11-11 15:47:30|1720.3|1720|1720.9|1720.6|1721.1|1720.8|1720|1719.7|48
1605109660000|2020-11-11 15:47:40|1720.7|1720.4|1720.7|1720.4|1720.9|1720.6|1720.5|1720.2|18
1605109670000|2020-11-11 15:47:50|1720.6|1720.3|1721.1|1720.8|1721.1|1720.8|1720.6|1720.3|12
1605109680000|2020-11-11 15:48:00|1721.4|1721.1|1721.6|1721.3|1721.6|1721.3|1721.1|1720.8|36
1605109690000|2020-11-11 15:48:10|1721.5|1721.2|1721|1720.7|1721.5|1721.2|1721|1720.7|34
1605109700000|2020-11-11 15:48:20|1721.3|1721|1720.9|1720.6|1721.4|1721.1|1720.9|1720.6|36
1605109710000|2020-11-11 15:48:30|1720.8|1720.5|1720.9|1720.6|1721|1720.7|1720.7|1720.4|10
1605109720000|2020-11-11 15:48:40|1721|1720.7|1721.4|1721.1|1721.4|1721.1|1721|1720.7|10
1605109730000|2020-11-11 15:48:50|1721.5|1721.2|1722|1721.7|1722.1|1721.8|1721.5|1721.2|57
1605109740000|2020-11-11 15:49:00|1721.9|1721.6|1721.5|1721.2|1721.9|1721.6|1721.5|1721.2|45
1605109750000|2020-11-11 15:49:10|1721.7|1721.4|1722.4|1722.1|1722.4|1722.1|1721.7|1721.4|59
1605109760000|2020-11-11 15:49:20|1722.6|1722.3|1722.6|1722.3|1722.7|1722.4|1722.5|1722.2|80
1605109770000|2020-11-11 15:49:30|1722.5|1722.2|1722.9|1722.6|1723|1722.7|1722.5|1722.2|50
1605109780000|2020-11-11 15:49:40|1723|1722.7|1723.2|1722.9|1723.6|1723.3|1723|1722.7|99
1605109790000|2020-11-11 15:49:50|1723.1|1722.8|1722.9|1722.6|1723.2|1722.9|1722.8|1722.5|20
1605109800000|2020-11-11 15:50:00|1722.8|1722.5|1723.1|1722.8|1723.3|1723|1722.5|1722.2|34
1605109810000|2020-11-11 15:50:10|1723.3|1723|1723.9|1723.6|1723.9|1723.6|1723.3|1723|72
1605109820000|2020-11-11 15:50:20|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1723.6|1723.3|135
1605109830000|2020-11-11 15:50:30|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1723.8|1723.5|96
1605109840000|2020-11-11 15:50:40|1724.1|1723.8|1724|1723.7|1724.3|1724|1723.8|1723.5|68
1605109850000|2020-11-11 15:50:50|1723.9|1723.6|1722.2|1721.9|1723.9|1723.6|1722.2|1721.9|182
1605109860000|2020-11-11 15:51:00|1722.3|1722|1722.4|1722.1|1722.9|1722.6|1722.3|1722|167
1605109870000|2020-11-11 15:51:10|1722.1|1721.8|1722|1721.7|1722.3|1722|1722|1721.7|44
1605109880000|2020-11-11 15:51:20|1722.1|1721.8|1721.3|1721|1722.1|1721.8|1721.3|1721|142
1605109890000|2020-11-11 15:51:30|1721.2|1720.9|1721.2|1720.9|1721.6|1721.3|1721|1720.7|71
1605109900000|2020-11-11 15:51:40|1721.3|1721|1721.2|1720.9|1721.3|1721|1721|1720.7|53
1605109910000|2020-11-11 15:51:50|1721.1|1720.8|1721.1|1720.8|1721.4|1721.1|1721|1720.7|21
1605109920000|2020-11-11 15:52:00|1721.2|1720.9|1720.6|1720.3|1721.2|1720.9|1720.3|1720|45
1605109930000|2020-11-11 15:52:10|1720.8|1720.5|1720.9|1720.6|1721|1720.7|1720.8|1720.5|13
1605109940000|2020-11-11 15:52:20|1720.8|1720.5|1720.7|1720.4|1721|1720.7|1720.7|1720.4|27
1605109950000|2020-11-11 15:52:30|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.4|1720.1|19
1605109960000|2020-11-11 15:52:40|1720.8|1720.5|1720.9|1720.6|1720.9|1720.6|1720.8|1720.5|16
1605109970000|2020-11-11 15:52:50|1720.8|1720.5|1720.1|1719.8|1720.8|1720.5|1720.1|1719.8|81
1605109980000|2020-11-11 15:53:00|1719.9|1719.6|1719.7|1719.4|1720.3|1720|1719.6|1719.3|132
1605109990000|2020-11-11 15:53:10|1719.8|1719.5|1720.2|1719.9|1720.2|1719.9|1719.3|1719|235
1605110000000|2020-11-11 15:53:20|1720.3|1720|1719.9|1719.6|1720.3|1720|1719.8|1719.5|30
1605110010000|2020-11-11 15:53:30|1720|1719.7|1719.4|1719.1|1720|1719.7|1719.4|1719.1|20
1605110020000|2020-11-11 15:53:40|1719.6|1719.3|1719.2|1718.9|1719.6|1719.3|1719.2|1718.9|11
1605110030000|2020-11-11 15:53:50|1719.3|1719|1719.2|1718.9|1719.5|1719.2|1719.2|1718.9|21
1605110040000|2020-11-11 15:54:00|1719.1|1718.8|1719.9|1719.6|1720|1719.7|1719.1|1718.8|23
1605110050000|2020-11-11 15:54:10|1720|1719.7|1720.5|1720.2|1720.7|1720.4|1720|1719.7|36
1605110060000|2020-11-11 15:54:20|1720.7|1720.4|1720.7|1720.4|1720.9|1720.6|1720.4|1720.1|27
1605110070000|2020-11-11 15:54:30|1720.5|1720.2|1720.6|1720.3|1720.6|1720.3|1720.4|1720.1|18
1605110080000|2020-11-11 15:54:40|1720.5|1720.2|1720.4|1720.1|1720.5|1720.2|1720|1719.7|26
1605110090000|2020-11-11 15:54:50|1720.3|1720|1720.5|1720.2|1720.5|1720.2|1719.9|1719.6|24
1605110100000|2020-11-11 15:55:00|1720.6|1720.3|1721.1|1720.8|1721.1|1720.8|1720.6|1720.3|25
1605110110000|2020-11-11 15:55:10|1721.2|1720.9|1721.3|1721|1721.5|1721.2|1721.2|1720.9|31
1605110120000|2020-11-11 15:55:20|1721.2|1720.9|1720.5|1720.2|1721.3|1721|1720.5|1720.2|33
1605110130000|2020-11-11 15:55:30|1720.6|1720.3|1720.3|1720|1720.6|1720.3|1720.2|1719.9|19
1605110140000|2020-11-11 15:55:40|1720.4|1720.1|1720|1719.7|1720.6|1720.3|1720|1719.7|21
1605110150000|2020-11-11 15:55:50|1719.8|1719.5|1720.1|1719.8|1720.1|1719.8|1719.7|1719.4|13
1605110160000|2020-11-11 15:56:00|1719.9|1719.6|1720|1719.7|1720.1|1719.8|1719.6|1719.3|28
1605110170000|2020-11-11 15:56:10|1719.9|1719.6|1720|1719.7|1720|1719.7|1719.9|1719.6|15
1605110180000|2020-11-11 15:56:20|1720.1|1719.8|1720.3|1720|1720.5|1720.2|1720.1|1719.8|64
1605110190000|2020-11-11 15:56:30|1720.4|1720.1|1720.5|1720.2|1720.7|1720.4|1720.3|1720|31
1605110200000|2020-11-11 15:56:40|1720.6|1720.3|1720.9|1720.6|1720.9|1720.6|1720.6|1720.3|69
1605110210000|2020-11-11 15:56:50|1720.7|1720.4|1720.7|1720.4|1720.9|1720.6|1720.7|1720.4|22
1605110220000|2020-11-11 15:57:00|1720.9|1720.6|1720.5|1720.2|1720.9|1720.6|1720.5|1720.2|32
1605110230000|2020-11-11 15:57:10|1720.6|1720.3|1720.4|1720.1|1720.7|1720.4|1720.4|1720.1|295
1605110240000|2020-11-11 15:57:20|1720.5|1720.2|1721|1720.7|1721|1720.7|1720.4|1720.1|182
1605110250000|2020-11-11 15:57:30|1721.1|1720.8|1721.2|1720.9|1721.3|1721|1721.1|1720.8|23
1605110260000|2020-11-11 15:57:40|1721.3|1721|1721.4|1721.1|1721.6|1721.3|1721.2|1720.9|31
1605110270000|2020-11-11 15:57:50|1721.6|1721.3|1721.7|1721.4|1721.8|1721.5|1721.4|1721.1|21
1605110280000|2020-11-11 15:58:00|1721.5|1721.2|1722|1721.7|1722|1721.7|1721.5|1721.2|38
1605110290000|2020-11-11 15:58:10|1721.9|1721.6|1722.1|1721.8|1722.2|1721.9|1721.9|1721.6|40
1605110300000|2020-11-11 15:58:20|1722|1721.7|1722|1721.7|1722|1721.7|1721.9|1721.6|34
1605110310000|2020-11-11 15:58:30|1722.1|1721.8|1722.3|1722|1722.4|1722.1|1722.1|1721.8|48
1605110320000|2020-11-11 15:58:40|1722.2|1721.9|1722.3|1722|1722.3|1722|1722.2|1721.9|24
1605110330000|2020-11-11 15:58:50|1722.4|1722.1|1722.7|1722.4|1722.7|1722.4|1722.4|1722.1|52
1605110340000|2020-11-11 15:59:00|1722.8|1722.5|1723.1|1722.8|1723.1|1722.8|1722.8|1722.5|30
1605110350000|2020-11-11 15:59:10|1723|1722.7|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|60
1605110360000|2020-11-11 15:59:20|1722.9|1722.6|1723|1722.7|1723|1722.7|1722.9|1722.6|42
1605110370000|2020-11-11 15:59:30|1723.1|1722.8|1723.3|1723|1723.4|1723.1|1723.1|1722.8|149
1605110380000|2020-11-11 15:59:40|1723.4|1723.1|1723|1722.7|1723.5|1723.2|1723|1722.7|174
1605110390000|2020-11-11 15:59:50|1722.9|1722.6|1723.1|1722.8|1723.4|1723.1|1722.9|1722.6|72
1605110400000|2020-11-11 16:00:00|1723|1722.7|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|109
1605110410000|2020-11-11 16:00:10|1722.6|1722.3|1723|1722.7|1723|1722.7|1722.6|1722.3|50
1605110420000|2020-11-11 16:00:20|1722.9|1722.6|1722.6|1722.3|1723|1722.7|1722.6|1722.3|91
1605110430000|2020-11-11 16:00:30|1722.5|1722.2|1722.6|1722.3|1722.7|1722.4|1722.2|1721.9|102
1605110440000|2020-11-11 16:00:40|1722.5|1722.2|1722.6|1722.3|1722.6|1722.3|1722.4|1722.1|38
1605110450000|2020-11-11 16:00:50|1722.5|1722.2|1722.6|1722.3|1722.7|1722.4|1722.5|1722.2|53
1605110460000|2020-11-11 16:01:00|1722.7|1722.4|1723.4|1723.1|1723.5|1723.2|1722.7|1722.4|150
1605110470000|2020-11-11 16:01:10|1723.2|1722.9|1723.4|1723.1|1723.5|1723.2|1723|1722.7|132
1605110480000|2020-11-11 16:01:20|1723.2|1722.9|1723.4|1723.1|1723.4|1723.1|1723|1722.7|126
1605110490000|2020-11-11 16:01:30|1723.3|1723|1723.9|1723.6|1723.9|1723.6|1723.3|1723|69
1605110500000|2020-11-11 16:01:40|1724|1723.7|1723.5|1723.2|1724|1723.7|1723.5|1723.2|85
1605110510000|2020-11-11 16:01:50|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.2|1722.9|64
1605110520000|2020-11-11 16:02:00|1723.5|1723.2|1723.3|1723|1723.7|1723.4|1723.3|1723|18
1605110530000|2020-11-11 16:02:10|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1722.8|1722.5|62
1605110540000|2020-11-11 16:02:20|1723.3|1723|1723.1|1722.8|1723.3|1723|1723.1|1722.8|24
1605110550000|2020-11-11 16:02:30|1723|1722.7|1723.4|1723.1|1723.4|1723.1|1723|1722.7|11
1605110560000|2020-11-11 16:02:40|1723.5|1723.2|1723.5|1723.2|1723.6|1723.3|1723.5|1723.2|18
1605110570000|2020-11-11 16:02:50|1723.4|1723.1|1723.3|1723|1723.7|1723.4|1723.3|1723|39
1605110580000|2020-11-11 16:03:00|1723.4|1723.1|1723.6|1723.3|1723.9|1723.6|1723.4|1723.1|78
1605110590000|2020-11-11 16:03:10|1723.7|1723.4|1724.1|1723.8|1724.1|1723.8|1723.7|1723.4|26
1605110600000|2020-11-11 16:03:20|1724|1723.7|1724.2|1723.9|1724.3|1724|1723.9|1723.6|26
1605110610000|2020-11-11 16:03:30|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1724|1723.7|61
1605110620000|2020-11-11 16:03:40|1724|1723.7|1724.6|1724.3|1724.7|1724.4|1724|1723.7|94
1605110630000|2020-11-11 16:03:50|1724.5|1724.2|1725.2|1724.9|1725.4|1725.1|1724.5|1724.2|88
1605110640000|2020-11-11 16:04:00|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725.1|1724.8|53
1605110650000|2020-11-11 16:04:10|1725.4|1725.1|1724.9|1724.6|1725.5|1725.2|1724.9|1724.6|68
1605110660000|2020-11-11 16:04:20|1724.8|1724.5|1725.3|1725|1725.3|1725|1724.8|1724.5|38
1605110670000|2020-11-11 16:04:30|1725.4|1725.1|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|44
1605110680000|2020-11-11 16:04:40|1725.2|1724.9|1724.6|1724.3|1725.2|1724.9|1724.5|1724.2|44
1605110690000|2020-11-11 16:04:50|1724.7|1724.4|1724.7|1724.4|1724.9|1724.6|1724.5|1724.2|44
1605110700000|2020-11-11 16:05:00|1724.5|1724.2|1724.3|1724|1724.6|1724.3|1724.2|1723.9|26
1605110710000|2020-11-11 16:05:10|1724.4|1724.1|1723.9|1723.6|1724.5|1724.2|1723.9|1723.6|43
1605110720000|2020-11-11 16:05:20|1724|1723.7|1724.1|1723.8|1724.4|1724.1|1724|1723.7|44
1605110730000|2020-11-11 16:05:30|1724.3|1724|1724.2|1723.9|1724.5|1724.2|1724.2|1723.9|67
1605110740000|2020-11-11 16:05:40|1724.1|1723.8|1724.4|1724.1|1724.4|1724.1|1724|1723.7|31
1605110750000|2020-11-11 16:05:50|1724.3|1724|1723.8|1723.5|1724.3|1724|1723.7|1723.4|192
1605110760000|2020-11-11 16:06:00|1723.9|1723.6|1724.2|1723.9|1724.3|1724|1723.7|1723.4|28
1605110770000|2020-11-11 16:06:10|1724.3|1724|1723.9|1723.6|1724.5|1724.2|1723.9|1723.6|96
1605110780000|2020-11-11 16:06:20|1723.8|1723.5|1723.9|1723.6|1724|1723.7|1723.7|1723.4|87
1605110790000|2020-11-11 16:06:30|1724|1723.7|1724.1|1723.8|1724.3|1724|1724|1723.7|32
1605110800000|2020-11-11 16:06:40|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1723.9|1723.6|57
1605110810000|2020-11-11 16:06:50|1724.3|1724|1723.8|1723.5|1724.3|1724|1723.8|1723.5|39
1605110820000|2020-11-11 16:07:00|1723.7|1723.4|1723.6|1723.3|1723.7|1723.4|1723.4|1723.1|47
1605110830000|2020-11-11 16:07:10|1723.5|1723.2|1723.2|1722.9|1723.6|1723.3|1723|1722.7|71
1605110840000|2020-11-11 16:07:20|1723.1|1722.8|1723.4|1723.1|1723.4|1723.1|1723.1|1722.8|28
1605110850000|2020-11-11 16:07:30|1723.3|1723|1723.8|1723.5|1724|1723.7|1723.3|1723|39
1605110860000|2020-11-11 16:07:40|1723.9|1723.6|1723.5|1723.2|1723.9|1723.6|1723.4|1723.1|74
1605110870000|2020-11-11 16:07:50|1723.6|1723.3|1723.5|1723.2|1723.7|1723.4|1723.3|1723|62
1605110880000|2020-11-11 16:08:00|1723.4|1723.1|1723.3|1723|1723.4|1723.1|1723|1722.7|90
1605110890000|2020-11-11 16:08:10|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.2|1722.9|26
1605110900000|2020-11-11 16:08:20|1723.2|1722.9|1723.3|1723|1723.4|1723.1|1723.1|1722.8|93
1605110910000|2020-11-11 16:08:30|1723.4|1723.1|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|30
1605110920000|2020-11-11 16:08:40|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|22
1605110930000|2020-11-11 16:08:50|1723.1|1722.8|1723.4|1723.1|1723.4|1723.1|1723.1|1722.8|18
1605110940000|2020-11-11 16:09:00|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723|1722.7|26
1605110950000|2020-11-11 16:09:10|1723.6|1723.3|1723.2|1722.9|1723.7|1723.4|1723.2|1722.9|35
1605110960000|2020-11-11 16:09:20|1723.1|1722.8|1722.8|1722.5|1723.1|1722.8|1722.7|1722.4|71
1605110970000|2020-11-11 16:09:30|1722.9|1722.6|1723.2|1722.9|1723.3|1723|1722.8|1722.5|15
1605110980000|2020-11-11 16:09:40|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.2|1722.9|4
1605110990000|2020-11-11 16:09:50|1723.3|1723|1723.7|1723.4|1723.7|1723.4|1723.3|1723|21
1605111000000|2020-11-11 16:10:00|1723.5|1723.2|1723.3|1723|1723.7|1723.4|1723.3|1723|23
1605111010000|2020-11-11 16:10:10|1723.4|1723.1|1723.3|1723|1723.8|1723.5|1723.3|1723|17
1605111020000|2020-11-11 16:10:20|1723.4|1723.1|1723.2|1722.9|1723.5|1723.2|1723.2|1722.9|16
1605111030000|2020-11-11 16:10:30|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.2|1722.9|13
1605111040000|2020-11-11 16:10:40|1723.5|1723.2|1723.6|1723.3|1723.6|1723.3|1723.4|1723.1|13
1605111050000|2020-11-11 16:10:50|1723.7|1723.4|1723.9|1723.6|1724|1723.7|1723.7|1723.4|21
1605111060000|2020-11-11 16:11:00|1724|1723.7|1723.6|1723.3|1724.1|1723.8|1723.6|1723.3|18
1605111070000|2020-11-11 16:11:10|1723.7|1723.4|1723.9|1723.6|1724|1723.7|1723.7|1723.4|29
1605111080000|2020-11-11 16:11:20|1723.8|1723.5|1723.8|1723.5|1723.9|1723.6|1723.7|1723.4|7
1605111090000|2020-11-11 16:11:30|1723.6|1723.3|1723.9|1723.6|1723.9|1723.6|1723.5|1723.2|29
1605111100000|2020-11-11 16:11:40|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.6|1723.3|30
1605111110000|2020-11-11 16:11:50|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|16
1605111120000|2020-11-11 16:12:00|1723.9|1723.6|1724.2|1723.9|1724.2|1723.9|1723.9|1723.6|13
1605111130000|2020-11-11 16:12:10|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1724|1723.7|12
1605111140000|2020-11-11 16:12:20|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.5|1723.2|14
1605111150000|2020-11-11 16:12:30|1723.4|1723.1|1723.6|1723.3|1723.6|1723.3|1723.4|1723.1|12
1605111160000|2020-11-11 16:12:40|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|15
1605111170000|2020-11-11 16:12:50|1723.7|1723.4|1724|1723.7|1724.2|1723.9|1723.6|1723.3|14
1605111180000|2020-11-11 16:13:00|1724.2|1723.9|1724.2|1723.9|1724.3|1724|1724.2|1723.9|26
1605111190000|2020-11-11 16:13:10|1724.4|1724.1|1724|1723.7|1724.4|1724.1|1724|1723.7|16
1605111200000|2020-11-11 16:13:20|1723.9|1723.6|1724.1|1723.8|1724.1|1723.8|1723.9|1723.6|6
1605111210000|2020-11-11 16:13:30|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1724|1723.7|29
1605111220000|2020-11-11 16:13:40|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|39
1605111230000|2020-11-11 16:13:50|1723.9|1723.6|1724.1|1723.8|1724.1|1723.8|1723.9|1723.6|19
1605111240000|2020-11-11 16:14:00|1724.2|1723.9|1724.5|1724.2|1724.5|1724.2|1724.2|1723.9|27
1605111250000|2020-11-11 16:14:10|1724.7|1724.4|1724.7|1724.4|1724.8|1724.5|1724.6|1724.3|23
1605111260000|2020-11-11 16:14:20|1724.8|1724.5|1724.6|1724.3|1724.8|1724.5|1724.5|1724.2|40
1605111270000|2020-11-11 16:14:30|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.4|1724.1|30
1605111280000|2020-11-11 16:14:40|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|16
1605111290000|2020-11-11 16:14:50|1724.9|1724.6|1724.9|1724.6|1725.2|1724.9|1724.9|1724.6|42
1605111300000|2020-11-11 16:15:00|1725.1|1724.8|1725|1724.7|1725.1|1724.8|1724.8|1724.5|24
1605111310000|2020-11-11 16:15:10|1725.1|1724.8|1725.2|1724.9|1725.3|1725|1724.9|1724.6|33
1605111320000|2020-11-11 16:15:20|1725.3|1725|1725.4|1725.1|1725.7|1725.4|1725.2|1724.9|77
1605111330000|2020-11-11 16:15:30|1725.3|1725|1725.6|1725.3|1725.6|1725.3|1725.3|1725|24
1605111340000|2020-11-11 16:15:40|1725.5|1725.2|1725.7|1725.4|1725.9|1725.6|1725.5|1725.2|30
1605111350000|2020-11-11 16:15:50|1725.8|1725.5|1725.8|1725.5|1725.9|1725.6|1725.7|1725.4|25
1605111360000|2020-11-11 16:16:00|1725.7|1725.4|1725.9|1725.6|1725.9|1725.6|1725.6|1725.3|38
1605111370000|2020-11-11 16:16:10|1725.8|1725.5|1726.1|1725.8|1726.1|1725.8|1725.8|1725.5|20
1605111380000|2020-11-11 16:16:20|1726|1725.7|1725.7|1725.4|1726.1|1725.8|1725.7|1725.4|70
1605111390000|2020-11-11 16:16:30|1725.6|1725.3|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|34
1605111400000|2020-11-11 16:16:40|1725.7|1725.4|1725.7|1725.4|1725.8|1725.5|1725.6|1725.3|22
1605111410000|2020-11-11 16:16:50|1725.8|1725.5|1725.4|1725.1|1725.8|1725.5|1725.4|1725.1|32
1605111420000|2020-11-11 16:17:00|1725.3|1725|1725.5|1725.2|1725.8|1725.5|1725.3|1725|138
1605111430000|2020-11-11 16:17:10|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|22
1605111440000|2020-11-11 16:17:20|1725.6|1725.3|1725.6|1725.3|1725.7|1725.4|1725.5|1725.2|35
1605111450000|2020-11-11 16:17:30|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|119
1605111460000|2020-11-11 16:17:40|1725.6|1725.3|1725.7|1725.4|1725.8|1725.5|1725.5|1725.2|93
1605111470000|2020-11-11 16:17:50|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|12
1605111480000|2020-11-11 16:18:00|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|10
1605111490000|2020-11-11 16:18:10|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|17
1605111500000|2020-11-11 16:18:20|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605111510000|2020-11-11 16:18:30|1726|1725.7|1726|1725.7|1726.2|1725.9|1726|1725.7|35
1605111520000|2020-11-11 16:18:40|1726.1|1725.8|1725.9|1725.6|1726.1|1725.8|1725.9|1725.6|30
1605111530000|2020-11-11 16:18:50|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|32
1605111540000|2020-11-11 16:19:00|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|21
1605111550000|2020-11-11 16:19:10|1725.8|1725.5|1726.2|1725.9|1726.2|1725.9|1725.7|1725.4|42
1605111560000|2020-11-11 16:19:20|1726.1|1725.8|1726.2|1725.9|1726.3|1726|1726.1|1725.8|43
1605111570000|2020-11-11 16:19:30|1726.3|1726|1727|1726.7|1727|1726.7|1726.3|1726|98
1605111580000|2020-11-11 16:19:40|1726.9|1726.6|1727.4|1727.1|1727.4|1727.1|1726.9|1726.6|191
1605111590000|2020-11-11 16:19:50|1727.5|1727.2|1727.9|1727.6|1728|1727.7|1727.4|1727.1|386
1605111600000|2020-11-11 16:20:00|1728.1|1727.8|1727.8|1727.5|1728.2|1727.9|1727.6|1727.3|216
1605111610000|2020-11-11 16:20:10|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.8|1727.5|32
1605111620000|2020-11-11 16:20:20|1728.2|1727.9|1727.9|1727.6|1728.3|1728|1727.9|1727.6|30
1605111630000|2020-11-11 16:20:30|1727.7|1727.4|1727|1726.7|1727.7|1727.4|1727|1726.7|55
1605111640000|2020-11-11 16:20:40|1727.1|1726.8|1727.4|1727.1|1727.4|1727.1|1727|1726.7|22
1605111650000|2020-11-11 16:20:50|1727.3|1727|1727.3|1727|1727.3|1727|1727.1|1726.8|20
1605111660000|2020-11-11 16:21:00|1727.4|1727.1|1727.3|1727|1727.4|1727.1|1727.2|1726.9|14
1605111670000|2020-11-11 16:21:10|1727.4|1727.1|1727.3|1727|1727.6|1727.3|1727.3|1727|14
1605111680000|2020-11-11 16:21:20|1727.4|1727.1|1727.2|1726.9|1727.4|1727.1|1727.2|1726.9|21
1605111690000|2020-11-11 16:21:30|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|22
1605111700000|2020-11-11 16:21:40|1727.3|1727|1727.3|1727|1727.3|1727|1727.2|1726.9|9
1605111710000|2020-11-11 16:21:50|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|9
1605111720000|2020-11-11 16:22:00|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1726.8|1726.5|31
1605111730000|2020-11-11 16:22:10|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|6
1605111740000|2020-11-11 16:22:20|1727|1726.7|1726.9|1726.6|1727|1726.7|1726.8|1726.5|30
1605111750000|2020-11-11 16:22:30|1727|1726.7|1727.1|1726.8|1727.2|1726.9|1727|1726.7|24
1605111760000|2020-11-11 16:22:40|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|15
1605111770000|2020-11-11 16:22:50|1727.2|1726.9|1727|1726.7|1727.2|1726.9|1726.9|1726.6|21
1605111780000|2020-11-11 16:23:00|1726.9|1726.6|1726.5|1726.2|1726.9|1726.6|1726.5|1726.2|58
1605111790000|2020-11-11 16:23:10|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.3|1726|26
1605111800000|2020-11-11 16:23:20|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.4|1726.1|14
1605111810000|2020-11-11 16:23:30|1726.4|1726.1|1726.6|1726.3|1726.6|1726.3|1726.3|1726|10
1605111820000|2020-11-11 16:23:40|1726.4|1726.1|1726.9|1726.6|1727|1726.7|1726.4|1726.1|20
1605111830000|2020-11-11 16:23:50|1726.7|1726.4|1727|1726.7|1727|1726.7|1726.7|1726.4|25
1605111840000|2020-11-11 16:24:00|1726.8|1726.5|1726.7|1726.4|1727|1726.7|1726.7|1726.4|23
1605111850000|2020-11-11 16:24:10|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.8|1726.5|4
1605111860000|2020-11-11 16:24:20|1727|1726.7|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|29
1605111870000|2020-11-11 16:24:30|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.9|1726.6|27
1605111880000|2020-11-11 16:24:40|1727|1726.7|1727.2|1726.9|1727.2|1726.9|1727|1726.7|10
1605111890000|2020-11-11 16:24:50|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1726.9|1726.6|27
1605111900000|2020-11-11 16:25:00|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1727|1726.7|18
1605111910000|2020-11-11 16:25:10|1726.9|1726.6|1727.4|1727.1|1727.4|1727.1|1726.9|1726.6|17
1605111920000|2020-11-11 16:25:20|1727.5|1727.2|1727.6|1727.3|1727.6|1727.3|1727.4|1727.1|19
1605111930000|2020-11-11 16:25:30|1727.7|1727.4|1728.4|1728.1|1728.4|1728.1|1727.7|1727.4|68
1605111940000|2020-11-11 16:25:40|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728.2|1727.9|28
1605111950000|2020-11-11 16:25:50|1728.4|1728.1|1728.7|1728.4|1728.7|1728.4|1728.4|1728.1|26
1605111960000|2020-11-11 16:26:00|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.4|1728.1|33
1605111970000|2020-11-11 16:26:10|1728.6|1728.3|1728.7|1728.4|1728.7|1728.4|1728.5|1728.2|7
1605111980000|2020-11-11 16:26:20|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|6
1605111990000|2020-11-11 16:26:30|1728.6|1728.3|1728.3|1728|1728.6|1728.3|1728.2|1727.9|28
1605112000000|2020-11-11 16:26:40|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728.1|1727.8|49
1605112010000|2020-11-11 16:26:50|1728.6|1728.3|1728.5|1728.2|1728.8|1728.5|1728.5|1728.2|23
1605112020000|2020-11-11 16:27:00|1728.4|1728.1|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|54
1605112030000|2020-11-11 16:27:10|1728.5|1728.2|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|8
1605112040000|2020-11-11 16:27:20|1728.7|1728.4|1728.9|1728.6|1729|1728.7|1728.7|1728.4|128
1605112050000|2020-11-11 16:27:30|1728.7|1728.4|1729|1728.7|1729|1728.7|1728.7|1728.4|23
1605112060000|2020-11-11 16:27:40|1728.9|1728.6|1728.8|1728.5|1728.9|1728.6|1728.8|1728.5|19
1605112070000|2020-11-11 16:27:50|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|90
1605112080000|2020-11-11 16:28:00|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.5|1728.2|26
1605112090000|2020-11-11 16:28:10|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|8
1605112100000|2020-11-11 16:28:20|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|37
1605112110000|2020-11-11 16:28:30|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|13
1605112120000|2020-11-11 16:28:40|1728.7|1728.4|1728.4|1728.1|1728.7|1728.4|1728.4|1728.1|22
1605112130000|2020-11-11 16:28:50|1728.5|1728.2|1728.6|1728.3|1728.6|1728.3|1728.5|1728.2|17
1605112140000|2020-11-11 16:29:00|1728.7|1728.4|1729.1|1728.8|1729.1|1728.8|1728.6|1728.3|33
1605112150000|2020-11-11 16:29:10|1729.3|1729|1729.3|1729|1729.3|1729|1729.1|1728.8|10
1605112160000|2020-11-11 16:29:20|1729.2|1728.9|1729.2|1728.9|1729.3|1729|1729.2|1728.9|20
1605112170000|2020-11-11 16:29:30|1729.3|1729|1729.3|1729|1729.3|1729|1729.2|1728.9|8
1605112180000|2020-11-11 16:29:40|1729.2|1728.9|1729.5|1729.2|1729.6|1729.3|1729.2|1728.9|58
1605112190000|2020-11-11 16:29:50|1729.4|1729.1|1729.7|1729.4|1729.7|1729.4|1729.3|1729|94
1605112200000|2020-11-11 16:30:00|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.5|1729.2|53
1605112210000|2020-11-11 16:30:10|1730.1|1729.8|1729.8|1729.5|1730.3|1730|1729.8|1729.5|154
1605112220000|2020-11-11 16:30:20|1729.9|1729.6|1730.2|1729.9|1730.3|1730|1729.9|1729.6|44
1605112230000|2020-11-11 16:30:30|1730.1|1729.8|1730.2|1729.9|1730.3|1730|1730.1|1729.8|90
1605112240000|2020-11-11 16:30:40|1730.3|1730|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|82
1605112250000|2020-11-11 16:30:50|||||||||12
1605112260000|2020-11-11 16:31:00|1730.1|1729.8|1730.3|1730|1730.4|1730.1|1730.1|1729.8|74
1605112270000|2020-11-11 16:31:10|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1730.3|1730|38
1605112280000|2020-11-11 16:31:20|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.4|1730.1|37
1605112290000|2020-11-11 16:31:30|1730.6|1730.3|1730.7|1730.4|1730.8|1730.5|1730.6|1730.3|135
1605112300000|2020-11-11 16:31:40|1730.8|1730.5|1730.9|1730.6|1731|1730.7|1730.8|1730.5|55
1605112310000|2020-11-11 16:31:50|1731.1|1730.8|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|20
1605112320000|2020-11-11 16:32:00|1731.2|1730.9|1730.8|1730.5|1731.2|1730.9|1730.8|1730.5|46
1605112330000|2020-11-11 16:32:10|1730.9|1730.6|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|24
1605112340000|2020-11-11 16:32:20|1731|1730.7|1730.6|1730.3|1731|1730.7|1730.6|1730.3|37
1605112350000|2020-11-11 16:32:30|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|8
1605112360000|2020-11-11 16:32:40|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605112370000|2020-11-11 16:32:50|1730.8|1730.5|1730.9|1730.6|1731|1730.7|1730.7|1730.4|37
1605112380000|2020-11-11 16:33:00|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.7|1730.4|38
1605112390000|2020-11-11 16:33:10|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|34
1605112400000|2020-11-11 16:33:20|1730.9|1730.6|1731|1730.7|1731|1730.7|1730.9|1730.6|21
1605112410000|2020-11-11 16:33:30|1730.9|1730.6|1730.9|1730.6|1731|1730.7|1730.9|1730.6|15
1605112420000|2020-11-11 16:33:40|1731|1730.7|1731|1730.7|1731|1730.7|1730.9|1730.6|10
1605112430000|2020-11-11 16:33:50|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.6|1730.3|68
1605112440000|2020-11-11 16:34:00|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.6|1730.3|23
1605112450000|2020-11-11 16:34:10|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.7|1730.4|13
1605112460000|2020-11-11 16:34:20|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.5|1730.2|17
1605112470000|2020-11-11 16:34:30|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.4|1730.1|65
1605112480000|2020-11-11 16:34:40|1730.4|1730.1|1730.2|1729.9|1730.6|1730.3|1730.1|1729.8|97
1605112490000|2020-11-11 16:34:50|1730.3|1730|1730.4|1730.1|1730.5|1730.2|1730.3|1730|10
1605112500000|2020-11-11 16:35:00|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|40
1605112510000|2020-11-11 16:35:10|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.1|1729.8|32
1605112520000|2020-11-11 16:35:20|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.3|1730|26
1605112530000|2020-11-11 16:35:30|1730.5|1730.2|1730.3|1730|1730.5|1730.2|1730.3|1730|14
1605112540000|2020-11-11 16:35:40|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|49
1605112550000|2020-11-11 16:35:50|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|29
1605112560000|2020-11-11 16:36:00|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.2|1729.9|22
1605112570000|2020-11-11 16:36:10|||||||||3
1605112580000|2020-11-11 16:36:20|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.4|1730.1|17
1605112590000|2020-11-11 16:36:30|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|16
1605112600000|2020-11-11 16:36:40|1730.5|1730.2|1730.5|1730.2|1730.6|1730.3|1730.3|1730|8
1605112610000|2020-11-11 16:36:50|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.4|1730.1|11
1605112620000|2020-11-11 16:37:00|1730.5|1730.2|1730|1729.7|1730.6|1730.3|1730|1729.7|113
1605112630000|2020-11-11 16:37:10|1729.9|1729.6|1730|1729.7|1730|1729.7|1729.6|1729.3|42
1605112640000|2020-11-11 16:37:20|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|17
1605112650000|2020-11-11 16:37:30|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|9
1605112660000|2020-11-11 16:37:40|1730|1729.7|1730|1729.7|1730.2|1729.9|1729.9|1729.6|9
1605112670000|2020-11-11 16:37:50|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.9|1729.6|49
1605112680000|2020-11-11 16:38:00|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|22
1605112690000|2020-11-11 16:38:10|1730.1|1729.8|1730.3|1730|1730.3|1730|1730|1729.7|11
1605112700000|2020-11-11 16:38:20|1730.4|1730.1|1730.6|1730.3|1730.6|1730.3|1730.4|1730.1|48
1605112710000|2020-11-11 16:38:30|1730.5|1730.2|1730.8|1730.5|1730.8|1730.5|1730.5|1730.2|14
1605112720000|2020-11-11 16:38:40|1730.7|1730.4|1730.8|1730.5|1730.9|1730.6|1730.7|1730.4|53
1605112730000|2020-11-11 16:38:50|1730.9|1730.6|1730.8|1730.5|1731|1730.7|1730.8|1730.5|16
1605112740000|2020-11-11 16:39:00|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.7|1730.4|90
1605112750000|2020-11-11 16:39:10|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|52
1605112760000|2020-11-11 16:39:20|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.8|1730.5|27
1605112770000|2020-11-11 16:39:30|1731|1730.7|1731|1730.7|1731|1730.7|1730.9|1730.6|8
1605112780000|2020-11-11 16:39:40|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1730.9|1730.6|67
1605112790000|2020-11-11 16:39:50|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.7|1730.4|106
1605112800000|2020-11-11 16:40:00|1730.9|1730.6|1731|1730.7|1731.1|1730.8|1730.7|1730.4|87
1605112810000|2020-11-11 16:40:10|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731|1730.7|34
1605112820000|2020-11-11 16:40:20|1731.3|1731|1731.1|1730.8|1731.3|1731|1731.1|1730.8|48
1605112830000|2020-11-11 16:40:30|1731.2|1730.9|1731.6|1731.3|1731.6|1731.3|1731.1|1730.8|58
1605112840000|2020-11-11 16:40:40|1731.5|1731.2|1731.9|1731.6|1731.9|1731.6|1731.4|1731.1|27
1605112850000|2020-11-11 16:40:50|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|43
1605112860000|2020-11-11 16:41:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|164
1605112870000|2020-11-11 16:41:10|1731.8|1731.5|1732|1731.7|1732.1|1731.8|1731.8|1731.5|84
1605112880000|2020-11-11 16:41:20|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|39
1605112890000|2020-11-11 16:41:30|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.9|1731.6|8
1605112900000|2020-11-11 16:41:40|1732|1731.7|1732.3|1732|1732.3|1732|1732|1731.7|20
1605112910000|2020-11-11 16:41:50|1732.4|1732.1|1732.2|1731.9|1732.7|1732.4|1732.2|1731.9|43
1605112920000|2020-11-11 16:42:00|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.2|1731.9|15
1605112930000|2020-11-11 16:42:10|1732.4|1732.1|1732.2|1731.9|1732.6|1732.3|1732.2|1731.9|36
1605112940000|2020-11-11 16:42:20|1732.1|1731.8|1732.4|1732.1|1732.4|1732.1|1731.8|1731.5|77
1605112950000|2020-11-11 16:42:30|1732.6|1732.3|1732.2|1731.9|1732.6|1732.3|1732.1|1731.8|61
1605112960000|2020-11-11 16:42:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.1|1731.8|20
1605112970000|2020-11-11 16:42:50|1732.4|1732.1|1732.4|1732.1|1732.5|1732.2|1732.2|1731.9|32
1605112980000|2020-11-11 16:43:00|1732.3|1732|1733|1732.7|1733.1|1732.8|1732.3|1732|210
1605112990000|2020-11-11 16:43:10|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733|1732.7|14
1605113000000|2020-11-11 16:43:20|1733.2|1732.9|1733.7|1733.4|1733.9|1733.6|1733.2|1732.9|60
1605113010000|2020-11-11 16:43:30|1733.6|1733.3|1734.1|1733.8|1734.2|1733.9|1733.6|1733.3|131
1605113020000|2020-11-11 16:43:40|1734|1733.7|1735.1|1734.8|1735.2|1734.9|1734|1733.7|305
1605113030000|2020-11-11 16:43:50|1735.2|1734.9|1735.6|1735.3|1735.6|1735.3|1735.1|1734.8|50
1605113040000|2020-11-11 16:44:00|1735.5|1735.2|1736.1|1735.8|1736.2|1735.9|1735.4|1735.1|89
1605113050000|2020-11-11 16:44:10|1736.2|1735.9|1736.5|1736.2|1736.6|1736.3|1736.2|1735.9|77
1605113060000|2020-11-11 16:44:20|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1736.4|1736.1|45
1605113070000|2020-11-11 16:44:30|1736.5|1736.2|1736.8|1736.5|1736.8|1736.5|1736.4|1736.1|96
1605113080000|2020-11-11 16:44:40|1736.6|1736.3|1737.5|1737.2|1737.6|1737.3|1736.6|1736.3|87
1605113090000|2020-11-11 16:44:50|1737.6|1737.3|1737.2|1736.9|1737.6|1737.3|1737.2|1736.9|53
1605113100000|2020-11-11 16:45:00|1737.1|1736.8|1736.7|1736.4|1737.1|1736.8|1736.7|1736.4|94
1605113110000|2020-11-11 16:45:10|1736.6|1736.3|1736.6|1736.3|1736.7|1736.4|1736.6|1736.3|37
1605113120000|2020-11-11 16:45:20|1736.5|1736.2|1736.2|1735.9|1736.5|1736.2|1735.9|1735.6|63
1605113130000|2020-11-11 16:45:30|1736.5|1736.2|1736|1735.7|1736.5|1736.2|1736|1735.7|11
1605113140000|2020-11-11 16:45:40|1736.1|1735.8|1736.2|1735.9|1736.2|1735.9|1736.1|1735.8|20
1605113150000|2020-11-11 16:45:50|1736.3|1736|1736.4|1736.1|1736.5|1736.2|1736.2|1735.9|23
1605113160000|2020-11-11 16:46:00|1736.5|1736.2|1735.4|1735.1|1736.6|1736.3|1735.4|1735.1|119
1605113170000|2020-11-11 16:46:10|1735.5|1735.2|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|31
1605113180000|2020-11-11 16:46:20|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1734.9|1734.6|117
1605113190000|2020-11-11 16:46:30|1735.1|1734.8|1735.4|1735.1|1735.4|1735.1|1735.1|1734.8|14
1605113200000|2020-11-11 16:46:40|1735.2|1734.9|1734.9|1734.6|1735.2|1734.9|1734.8|1734.5|11
1605113210000|2020-11-11 16:46:50|1735|1734.7|1735.5|1735.2|1735.5|1735.2|1735|1734.7|22
1605113220000|2020-11-11 16:47:00|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1734.8|1734.5|105
1605113230000|2020-11-11 16:47:10|1735.2|1734.9|1734.9|1734.6|1735.2|1734.9|1734.9|1734.6|123
1605113240000|2020-11-11 16:47:20|1734.8|1734.5|1734.8|1734.5|1735|1734.7|1734.8|1734.5|28
1605113250000|2020-11-11 16:47:30|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.2|1733.9|38
1605113260000|2020-11-11 16:47:40|1734.8|1734.5|1735.3|1735|1735.3|1735|1734.7|1734.4|23
1605113270000|2020-11-11 16:47:50|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.3|1735|39
1605113280000|2020-11-11 16:48:00|1735.2|1734.9|1735.7|1735.4|1735.7|1735.4|1735.1|1734.8|20
1605113290000|2020-11-11 16:48:10|1735.6|1735.3|1735.6|1735.3|1735.8|1735.5|1735.5|1735.2|21
1605113300000|2020-11-11 16:48:20|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|2
1605113310000|2020-11-11 16:48:30|||||||||3
1605113320000|2020-11-11 16:48:40|1735.6|1735.3|1735.3|1735|1735.6|1735.3|1735.3|1735|53
1605113330000|2020-11-11 16:48:50|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.2|1734.9|20
1605113340000|2020-11-11 16:49:00|1735.3|1735|1734.9|1734.6|1735.3|1735|1734.8|1734.5|23
1605113350000|2020-11-11 16:49:10|1734.8|1734.5|1735|1734.7|1735|1734.7|1734.8|1734.5|19
1605113360000|2020-11-11 16:49:20|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|5
1605113370000|2020-11-11 16:49:30|1735.2|1734.9|1735.1|1734.8|1735.3|1735|1735.1|1734.8|12
1605113380000|2020-11-11 16:49:40|1735.3|1735|1735.2|1734.9|1735.3|1735|1735.2|1734.9|18
1605113390000|2020-11-11 16:49:50|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735|1734.7|11
1605113400000|2020-11-11 16:50:00|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|20
1605113410000|2020-11-11 16:50:10|1734.7|1734.4|1734.9|1734.6|1735.1|1734.8|1734.7|1734.4|46
1605113420000|2020-11-11 16:50:20|1735|1734.7|1735|1734.7|1735.1|1734.8|1735|1734.7|34
1605113430000|2020-11-11 16:50:30|1734.9|1734.6|1734.9|1734.6|1735|1734.7|1734.9|1734.6|16
1605113440000|2020-11-11 16:50:40|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.8|1734.5|36
1605113450000|2020-11-11 16:50:50|1735|1734.7|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|33
1605113460000|2020-11-11 16:51:00|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.7|1734.4|12
1605113470000|2020-11-11 16:51:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|3
1605113480000|2020-11-11 16:51:20|1734.9|1734.6|1735.2|1734.9|1735.2|1734.9|1734.9|1734.6|13
1605113490000|2020-11-11 16:51:30|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|28
1605113500000|2020-11-11 16:51:40|1734.9|1734.6|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|16
1605113510000|2020-11-11 16:51:50|1735.3|1735|1735.6|1735.3|1735.6|1735.3|1735.3|1735|22
1605113520000|2020-11-11 16:52:00|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|27
1605113530000|2020-11-11 16:52:10|||||||||9
1605113540000|2020-11-11 16:52:20|1735.6|1735.3|1735.4|1735.1|1735.6|1735.3|1735.3|1735|27
1605113550000|2020-11-11 16:52:30|1735.5|1735.2|1735.2|1734.9|1735.5|1735.2|1735.2|1734.9|25
1605113560000|2020-11-11 16:52:40|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735|1734.7|23
1605113570000|2020-11-11 16:52:50|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|8
1605113580000|2020-11-11 16:53:00|1734.9|1734.6|1735.3|1735|1735.3|1735|1734.8|1734.5|24
1605113590000|2020-11-11 16:53:10|||||||||4
1605113600000|2020-11-11 16:53:20|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.1|1734.8|37
1605113610000|2020-11-11 16:53:30|1735.3|1735|1735.7|1735.4|1735.7|1735.4|1735.1|1734.8|28
1605113620000|2020-11-11 16:53:40|1735.8|1735.5|1735.7|1735.4|1735.9|1735.6|1735.6|1735.3|40
1605113630000|2020-11-11 16:53:50|1735.8|1735.5|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|20
1605113640000|2020-11-11 16:54:00|1735.6|1735.3|1734.8|1734.5|1735.6|1735.3|1734.8|1734.5|22
1605113650000|2020-11-11 16:54:10|1734.7|1734.4|1735.1|1734.8|1735.1|1734.8|1734.6|1734.3|21
1605113660000|2020-11-11 16:54:20|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1734.9|1734.6|10
1605113670000|2020-11-11 16:54:30|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|8
1605113680000|2020-11-11 16:54:40|1735|1734.7|1735.2|1734.9|1735.2|1734.9|1734.8|1734.5|27
1605113690000|2020-11-11 16:54:50|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|34
1605113700000|2020-11-11 16:55:00|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1735|1734.7|7
1605113710000|2020-11-11 16:55:10|1735.2|1734.9|1736.1|1735.8|1736.1|1735.8|1735.2|1734.9|63
1605113720000|2020-11-11 16:55:20|1736|1735.7|1736|1735.7|1736.1|1735.8|1735.8|1735.5|30
1605113730000|2020-11-11 16:55:30|1735.9|1735.6|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|29
1605113740000|2020-11-11 16:55:40|1735.7|1735.4|1735.5|1735.2|1735.7|1735.4|1735.3|1735|17
1605113750000|2020-11-11 16:55:50|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|6
1605113760000|2020-11-11 16:56:00|1735.1|1734.8|1735.2|1734.9|1735.4|1735.1|1735.1|1734.8|11
1605113770000|2020-11-11 16:56:10|1735.4|1735.1|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|17
1605113780000|2020-11-11 16:56:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.4|1735.1|23
1605113790000|2020-11-11 16:56:30|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|5
1605113800000|2020-11-11 16:56:40|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|4
1605113810000|2020-11-11 16:56:50|1735.7|1735.4|1735.5|1735.2|1735.7|1735.4|1735.5|1735.2|5
1605113820000|2020-11-11 16:57:00|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|27
1605113830000|2020-11-11 16:57:10|1735.9|1735.6|1735.4|1735.1|1735.9|1735.6|1735.4|1735.1|19
1605113840000|2020-11-11 16:57:20|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|12
1605113850000|2020-11-11 16:57:30|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.6|1734.3|20
1605113860000|2020-11-11 16:57:40|1734.7|1734.4|1734.9|1734.6|1734.9|1734.6|1734.5|1734.2|32
1605113870000|2020-11-11 16:57:50|1734.8|1734.5|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|7
1605113880000|2020-11-11 16:58:00|1734.8|1734.5|1734.6|1734.3|1734.8|1734.5|1734.5|1734.2|13
1605113890000|2020-11-11 16:58:10|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.6|1734.3|17
1605113900000|2020-11-11 16:58:20|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|17
1605113910000|2020-11-11 16:58:30|1734.4|1734.1|1734.6|1734.3|1734.7|1734.4|1734.4|1734.1|19
1605113920000|2020-11-11 16:58:40|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|13
1605113930000|2020-11-11 16:58:50|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|4
1605113940000|2020-11-11 16:59:00|1734.9|1734.6|1734.5|1734.2|1734.9|1734.6|1734.5|1734.2|25
1605113950000|2020-11-11 16:59:10|1734.4|1734.1|1735|1734.7|1735|1734.7|1734.4|1734.1|28
1605113960000|2020-11-11 16:59:20|1735.2|1734.9|1734.9|1734.6|1735.2|1734.9|1734.9|1734.6|16
1605113970000|2020-11-11 16:59:30|1734.8|1734.5|1733.9|1733.6|1734.8|1734.5|1733.8|1733.5|149
1605113980000|2020-11-11 16:59:40|1734.1|1733.8|1734.3|1734|1734.3|1734|1733.8|1733.5|38
1605113990000|2020-11-11 16:59:50|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.2|1733.9|32
1605114000000|2020-11-11 17:00:00|1734.5|1734.2|1734|1733.7|1734.5|1734.2|1734|1733.7|19
1605114010000|2020-11-11 17:00:10|1734.1|1733.8|1733.5|1733.2|1734.1|1733.8|1733.5|1733.2|48
1605114020000|2020-11-11 17:00:20|1733.6|1733.3|1733.7|1733.4|1733.8|1733.5|1733.5|1733.2|26
1605114030000|2020-11-11 17:00:30|1733.6|1733.3|1733.2|1732.9|1733.7|1733.4|1733.2|1732.9|90
1605114040000|2020-11-11 17:00:40|1733.1|1732.8|1733.8|1733.5|1733.8|1733.5|1733.1|1732.8|35
1605114050000|2020-11-11 17:00:50|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.4|1733.1|27
1605114060000|2020-11-11 17:01:00|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.2|1732.9|27
1605114070000|2020-11-11 17:01:10|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|8
1605114080000|2020-11-11 17:01:20|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733|1732.7|12
1605114090000|2020-11-11 17:01:30|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.9|1732.6|7
1605114100000|2020-11-11 17:01:40|1732.8|1732.5|1732.9|1732.6|1733|1732.7|1732.8|1732.5|28
1605114110000|2020-11-11 17:01:50|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|2
1605114120000|2020-11-11 17:02:00|1732.8|1732.5|1733.4|1733.1|1733.4|1733.1|1732.8|1732.5|27
1605114130000|2020-11-11 17:02:10|1733.5|1733.2|1733.7|1733.4|1733.8|1733.5|1733.5|1733.2|47
1605114140000|2020-11-11 17:02:20|1733.6|1733.3|1732.9|1732.6|1733.6|1733.3|1732.9|1732.6|19
1605114150000|2020-11-11 17:02:30|1732.8|1732.5|1732.5|1732.2|1732.8|1732.5|1732.5|1732.2|13
1605114160000|2020-11-11 17:02:40|1732.6|1732.3|1732.5|1732.2|1732.7|1732.4|1732.5|1732.2|21
1605114170000|2020-11-11 17:02:50|1732.6|1732.3|1732.4|1732.1|1732.6|1732.3|1732.3|1732|17
1605114180000|2020-11-11 17:03:00|1732.2|1731.9|1732.6|1732.3|1732.7|1732.4|1732.2|1731.9|33
1605114190000|2020-11-11 17:03:10|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|9
1605114200000|2020-11-11 17:03:20|1732.6|1732.3|1732.4|1732.1|1732.6|1732.3|1732.4|1732.1|12
1605114210000|2020-11-11 17:03:30|1732.3|1732|1732.2|1731.9|1732.3|1732|1732.2|1731.9|7
1605114220000|2020-11-11 17:03:40|1732.1|1731.8|1731.8|1731.5|1732.1|1731.8|1731.8|1731.5|31
1605114230000|2020-11-11 17:03:50|1731.7|1731.4|1731.8|1731.5|1732|1731.7|1731.7|1731.4|11
1605114240000|2020-11-11 17:04:00|1731.7|1731.4|1732|1731.7|1732|1731.7|1731.7|1731.4|36
1605114250000|2020-11-11 17:04:10|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.5|1731.2|82
1605114260000|2020-11-11 17:04:20|1731.5|1731.2|1731.7|1731.4|1731.8|1731.5|1731.5|1731.2|21
1605114270000|2020-11-11 17:04:30|1731.8|1731.5|1731.8|1731.5|1732.1|1731.8|1731.8|1731.5|24
1605114280000|2020-11-11 17:04:40|||||||||2
1605114290000|2020-11-11 17:04:50|1731.9|1731.6|1732.2|1731.9|1732.2|1731.9|1731.8|1731.5|25
1605114300000|2020-11-11 17:05:00|1732.5|1732.2|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|39
1605114310000|2020-11-11 17:05:10|1732.5|1732.2|1732.5|1732.2|1732.6|1732.3|1732.5|1732.2|8
1605114320000|2020-11-11 17:05:20|1732.6|1732.3|1732.7|1732.4|1733|1732.7|1732.6|1732.3|29
1605114330000|2020-11-11 17:05:30|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|17
1605114340000|2020-11-11 17:05:40|1732.7|1732.4|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|18
1605114350000|2020-11-11 17:05:50|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|8
1605114360000|2020-11-11 17:06:00|1732.4|1732.1|1732.8|1732.5|1732.8|1732.5|1732.4|1732.1|10
1605114370000|2020-11-11 17:06:10|1732.7|1732.4|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|11
1605114380000|2020-11-11 17:06:20|1732.6|1732.3|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|18
1605114390000|2020-11-11 17:06:30|1732.4|1732.1|1732.5|1732.2|1732.5|1732.2|1732.4|1732.1|10
1605114400000|2020-11-11 17:06:40|1732.6|1732.3|1733|1732.7|1733|1732.7|1732.6|1732.3|16
1605114410000|2020-11-11 17:06:50|1733.2|1732.9|1733.5|1733.2|1733.7|1733.4|1733.2|1732.9|26
1605114420000|2020-11-11 17:07:00|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|17
1605114430000|2020-11-11 17:07:10|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|11
1605114440000|2020-11-11 17:07:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|17
1605114450000|2020-11-11 17:07:30|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.1|1732.8|19
1605114460000|2020-11-11 17:07:40|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.8|1732.5|18
1605114470000|2020-11-11 17:07:50|1733.1|1732.8|1733|1732.7|1733.2|1732.9|1733|1732.7|9
1605114480000|2020-11-11 17:08:00|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|17
1605114490000|2020-11-11 17:08:10|1732.9|1732.6|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|16
1605114500000|2020-11-11 17:08:20|1733.1|1732.8|1733.2|1732.9|1733.3|1733|1733.1|1732.8|13
1605114510000|2020-11-11 17:08:30|1733.1|1732.8|1733.1|1732.8|1733.2|1732.9|1732.9|1732.6|26
1605114520000|2020-11-11 17:08:40|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|10
1605114530000|2020-11-11 17:08:50|1733.2|1732.9|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|8
1605114540000|2020-11-11 17:09:00|1733.7|1733.4|1734.1|1733.8|1734.1|1733.8|1733.7|1733.4|25
1605114550000|2020-11-11 17:09:10|1734.2|1733.9|1734.8|1734.5|1735|1734.7|1734.2|1733.9|116
1605114560000|2020-11-11 17:09:20|1734.7|1734.4|1735.3|1735|1735.4|1735.1|1734.7|1734.4|69
1605114570000|2020-11-11 17:09:30|1735.4|1735.1|1735.6|1735.3|1735.6|1735.3|1735.3|1735|76
1605114580000|2020-11-11 17:09:40|1735.4|1735.1|1734.7|1734.4|1735.6|1735.3|1734.7|1734.4|44
1605114590000|2020-11-11 17:09:50|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.5|1734.2|28
1605114600000|2020-11-11 17:10:00|1734.8|1734.5|1734.4|1734.1|1734.8|1734.5|1734.3|1734|34
1605114610000|2020-11-11 17:10:10|1734.3|1734|1734.3|1734|1734.3|1734|1734.1|1733.8|28
1605114620000|2020-11-11 17:10:20|1734.4|1734.1|1733.9|1733.6|1734.4|1734.1|1733.9|1733.6|16
1605114630000|2020-11-11 17:10:30|1733.8|1733.5|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|24
1605114640000|2020-11-11 17:10:40|1733.7|1733.4|1733.7|1733.4|1733.8|1733.5|1733.4|1733.1|26
1605114650000|2020-11-11 17:10:50|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.3|1733|11
1605114660000|2020-11-11 17:11:00|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|14
1605114670000|2020-11-11 17:11:10|1733.5|1733.2|1733.9|1733.6|1733.9|1733.6|1733.5|1733.2|15
1605114680000|2020-11-11 17:11:20|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|5
1605114690000|2020-11-11 17:11:30|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|8
1605114700000|2020-11-11 17:11:40|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|24
1605114710000|2020-11-11 17:11:50|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|4
1605114720000|2020-11-11 17:12:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734|1733.7|16
1605114730000|2020-11-11 17:12:10|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1734|1733.7|7
1605114740000|2020-11-11 17:12:20|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|7
1605114760000|2020-11-11 17:12:40|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|6
1605114770000|2020-11-11 17:12:50|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.5|1733.2|7
1605114780000|2020-11-11 17:13:00|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.3|1733|22
1605114790000|2020-11-11 17:13:10|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|6
1605114800000|2020-11-11 17:13:20|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605114810000|2020-11-11 17:13:30|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|4
1605114820000|2020-11-11 17:13:40|||||||||12
1605114830000|2020-11-11 17:13:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|3
1605114840000|2020-11-11 17:14:00|1733.7|1733.4|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|7
1605114850000|2020-11-11 17:14:10|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|9
1605114860000|2020-11-11 17:14:20|1733.8|1733.5|1733.4|1733.1|1733.8|1733.5|1733.3|1733|10
1605114870000|2020-11-11 17:14:30|1733.6|1733.3|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|6
1605114880000|2020-11-11 17:14:40|1733.5|1733.2|1733.3|1733|1733.5|1733.2|1733.1|1732.8|17
1605114890000|2020-11-11 17:14:50|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1733.2|1732.9|12
1605114900000|2020-11-11 17:15:00|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|3
1605114910000|2020-11-11 17:15:10|1733.1|1732.8|1733.2|1732.9|1733.3|1733|1733.1|1732.8|16
1605114920000|2020-11-11 17:15:20|1733.4|1733.1|1733.1|1732.8|1733.4|1733.1|1733.1|1732.8|5
1605114930000|2020-11-11 17:15:30|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|3
1605114940000|2020-11-11 17:15:40|1732.9|1732.6|1732.8|1732.5|1733|1732.7|1732.8|1732.5|7
1605114950000|2020-11-11 17:15:50|1732.7|1732.4|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|11
1605114960000|2020-11-11 17:16:00|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|11
1605114970000|2020-11-11 17:16:10|1732.8|1732.5|1732.8|1732.5|1732.9|1732.6|1732.8|1732.5|16
1605114980000|2020-11-11 17:16:20|1732.9|1732.6|1732.8|1732.5|1732.9|1732.6|1732.5|1732.2|38
1605114990000|2020-11-11 17:16:30|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|30
1605115000000|2020-11-11 17:16:40|1732.7|1732.4|1733.2|1732.9|1733.2|1732.9|1732.6|1732.3|27
1605115010000|2020-11-11 17:16:50|1733.3|1733|1733.2|1732.9|1733.3|1733|1733.2|1732.9|16
1605115020000|2020-11-11 17:17:00|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733|1732.7|13
1605115030000|2020-11-11 17:17:10|1733|1732.7|1733|1732.7|1733|1732.7|1732.8|1732.5|24
1605115040000|2020-11-11 17:17:20|1733.1|1732.8|1733|1732.7|1733.2|1732.9|1733|1732.7|15
1605115050000|2020-11-11 17:17:30|1732.8|1732.5|1732.8|1732.5|1733|1732.7|1732.6|1732.3|37
1605115060000|2020-11-11 17:17:40|1732.9|1732.6|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|7
1605115070000|2020-11-11 17:17:50|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.3|1733|19
1605115080000|2020-11-11 17:18:00|1733.3|1733|1733.3|1733|1733.5|1733.2|1733.3|1733|17
1605115090000|2020-11-11 17:18:10|1733.4|1733.1|1733.4|1733.1|1733.5|1733.2|1733.2|1732.9|15
1605115100000|2020-11-11 17:18:20|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|20
1605115110000|2020-11-11 17:18:30|1733.9|1733.6|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|19
1605115120000|2020-11-11 17:18:40|1733.6|1733.3|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|16
1605115130000|2020-11-11 17:18:50|1733.7|1733.4|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|30
1605115140000|2020-11-11 17:19:00|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|19
1605115150000|2020-11-11 17:19:10|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|30
1605115160000|2020-11-11 17:19:20|1733.9|1733.6|1734.2|1733.9|1734.2|1733.9|1733.7|1733.4|23
1605115170000|2020-11-11 17:19:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|18
1605115180000|2020-11-11 17:19:40|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1733.7|1733.4|30
1605115190000|2020-11-11 17:19:50|1734|1733.7|1734.3|1734|1734.3|1734|1734|1733.7|17
1605115200000|2020-11-11 17:20:00|1734.2|1733.9|1734.5|1734.2|1734.5|1734.2|1734.1|1733.8|24
1605115210000|2020-11-11 17:20:10|1734.6|1734.3|1734.5|1734.2|1734.7|1734.4|1734.5|1734.2|30
1605115220000|2020-11-11 17:20:20|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.3|1734|16
1605115230000|2020-11-11 17:20:30|1734.3|1734|1734.1|1733.8|1734.3|1734|1734|1733.7|30
1605115240000|2020-11-11 17:20:40|1734.2|1733.9|1734.2|1733.9|1734.3|1734|1734.1|1733.8|30
1605115250000|2020-11-11 17:20:50|1734.3|1734|1734.1|1733.8|1734.3|1734|1734|1733.7|16
1605115260000|2020-11-11 17:21:00|1734.3|1734|1734.3|1734|1734.5|1734.2|1734.3|1734|18
1605115270000|2020-11-11 17:21:10|1734.6|1734.3|1734.5|1734.2|1734.7|1734.4|1734.5|1734.2|18
1605115280000|2020-11-11 17:21:20|1734.7|1734.4|1734.9|1734.6|1734.9|1734.6|1734.7|1734.4|15
1605115290000|2020-11-11 17:21:30|1735.1|1734.8|1735|1734.7|1735.2|1734.9|1734.9|1734.6|36
1605115300000|2020-11-11 17:21:40|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|8
1605115310000|2020-11-11 17:21:50|1734.9|1734.6|1734.9|1734.6|1735|1734.7|1734.8|1734.5|13
1605115320000|2020-11-11 17:22:00|1734.8|1734.5|1734.5|1734.2|1734.8|1734.5|1734.5|1734.2|20
1605115330000|2020-11-11 17:22:10|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.3|1734|23
1605115340000|2020-11-11 17:22:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|5
1605115350000|2020-11-11 17:22:30|1734.6|1734.3|1734.2|1733.9|1734.6|1734.3|1734.2|1733.9|8
1605115360000|2020-11-11 17:22:40|1734.1|1733.8|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|8
1605115370000|2020-11-11 17:22:50|1733.9|1733.6|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|7
1605115380000|2020-11-11 17:23:00|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.8|1733.5|9
1605115390000|2020-11-11 17:23:10|1734|1733.7|1733.7|1733.4|1734.1|1733.8|1733.7|1733.4|16
1605115400000|2020-11-11 17:23:20|1733.9|1733.6|1734|1733.7|1734.1|1733.8|1733.9|1733.6|10
1605115410000|2020-11-11 17:23:30|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|2
1605115420000|2020-11-11 17:23:40|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.2|1732.9|15
1605115430000|2020-11-11 17:23:50|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|14
1605115440000|2020-11-11 17:24:00|1733.4|1733.1|1733.1|1732.8|1733.4|1733.1|1733.1|1732.8|11
1605115450000|2020-11-11 17:24:10|1733.2|1732.9|1733.1|1732.8|1733.3|1733|1733|1732.7|16
1605115460000|2020-11-11 17:24:20|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733|1732.7|8
1605115470000|2020-11-11 17:24:30|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1733|1732.7|4
1605115480000|2020-11-11 17:24:40|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|5
1605115490000|2020-11-11 17:24:50|1733.2|1732.9|1733.2|1732.9|1733.3|1733|1733.2|1732.9|6
1605115500000|2020-11-11 17:25:00|1733.1|1732.8|1732.8|1732.5|1733.1|1732.8|1732.7|1732.4|21
1605115510000|2020-11-11 17:25:10|1732.9|1732.6|1733|1732.7|1733.1|1732.8|1732.9|1732.6|15
1605115520000|2020-11-11 17:25:20|1733.1|1732.8|1733.1|1732.8|1733.5|1733.2|1733.1|1732.8|29
1605115530000|2020-11-11 17:25:30|1732.8|1732.5|1733|1732.7|1733|1732.7|1732.8|1732.5|5
1605115540000|2020-11-11 17:25:40|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|4
1605115550000|2020-11-11 17:25:50|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.4|1732.1|5
1605115560000|2020-11-11 17:26:00|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|5
1605115570000|2020-11-11 17:26:10|1732.4|1732.1|1732.2|1731.9|1732.5|1732.2|1732.2|1731.9|11
1605115580000|2020-11-11 17:26:20|1732.3|1732|1732.6|1732.3|1732.6|1732.3|1732.3|1732|11
1605115590000|2020-11-11 17:26:30|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|9
1605115600000|2020-11-11 17:26:40|1732.4|1732.1|1732.6|1732.3|1732.6|1732.3|1732.3|1732|9
1605115610000|2020-11-11 17:26:50|1732.7|1732.4|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|3
1605115620000|2020-11-11 17:27:00|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|12
1605115630000|2020-11-11 17:27:10|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|4
1605115640000|2020-11-11 17:27:20|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.5|1732.2|19
1605115650000|2020-11-11 17:27:30|1732.8|1732.5|1733.1|1732.8|1733.1|1732.8|1732.8|1732.5|20
1605115660000|2020-11-11 17:27:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|6
1605115670000|2020-11-11 17:27:50|1733.1|1732.8|1733.1|1732.8|1733.2|1732.9|1733.1|1732.8|7
1605115680000|2020-11-11 17:28:00|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.3|1733|9
1605115690000|2020-11-11 17:28:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605115700000|2020-11-11 17:28:20|1733.5|1733.2|1733.3|1733|1733.5|1733.2|1733.3|1733|6
1605115720000|2020-11-11 17:28:40|1733|1732.7|1732.8|1732.5|1733|1732.7|1732.7|1732.4|14
1605115730000|2020-11-11 17:28:50|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|6
1605115740000|2020-11-11 17:29:00|1732.9|1732.6|1733|1732.7|1733.1|1732.8|1732.9|1732.6|19
1605115750000|2020-11-11 17:29:10|1732.8|1732.5|1733|1732.7|1733.1|1732.8|1732.8|1732.5|6
1605115760000|2020-11-11 17:29:20|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|13
1605115770000|2020-11-11 17:29:30|1732.9|1732.6|1732.6|1732.3|1732.9|1732.6|1732.5|1732.2|75
1605115780000|2020-11-11 17:29:40|1732.5|1732.2|1732.5|1732.2|1732.7|1732.4|1732.5|1732.2|9
1605115800000|2020-11-11 17:30:00|1732.6|1732.3|1732.8|1732.5|1732.8|1732.5|1732.4|1732.1|22
1605115810000|2020-11-11 17:30:10|1732.9|1732.6|1732.5|1732.2|1732.9|1732.6|1732.5|1732.2|16
1605115820000|2020-11-11 17:30:20|1732.7|1732.4|1732.5|1732.2|1732.7|1732.4|1732.5|1732.2|5
1605115830000|2020-11-11 17:30:30|1732.2|1731.9|1732.3|1732|1732.3|1732|1732.2|1731.9|5
1605115840000|2020-11-11 17:30:40|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|18
1605115850000|2020-11-11 17:30:50|||||||||8
1605115860000|2020-11-11 17:31:00|1732.1|1731.8|1732.3|1732|1732.3|1732|1732.1|1731.8|18
1605115870000|2020-11-11 17:31:10|1732.4|1732.1|1732.4|1732.1|1732.6|1732.3|1732.4|1732.1|31
1605115880000|2020-11-11 17:31:20|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|7
1605115890000|2020-11-11 17:31:30|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|5
1605115900000|2020-11-11 17:31:40|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605115910000|2020-11-11 17:31:50|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|12
1605115920000|2020-11-11 17:32:00|1732.3|1732|1731.7|1731.4|1732.3|1732|1731.7|1731.4|12
1605115930000|2020-11-11 17:32:10|1731.6|1731.3|1731.6|1731.3|1731.7|1731.4|1731.5|1731.2|24
1605115940000|2020-11-11 17:32:20|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.6|1731.3|6
1605115950000|2020-11-11 17:32:30|1731.7|1731.4|1731.5|1731.2|1731.7|1731.4|1731.5|1731.2|6
1605115960000|2020-11-11 17:32:40|1731.7|1731.4|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|12
1605115970000|2020-11-11 17:32:50|1731.6|1731.3|1731.9|1731.6|1731.9|1731.6|1731.6|1731.3|8
1605115980000|2020-11-11 17:33:00|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.9|1731.6|11
1605115990000|2020-11-11 17:33:10|1731.8|1731.5|1732|1731.7|1732.1|1731.8|1731.8|1731.5|20
1605116000000|2020-11-11 17:33:20|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.6|1731.3|9
1605116010000|2020-11-11 17:33:30|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.4|1731.1|15
1605116020000|2020-11-11 17:33:40|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|9
1605116030000|2020-11-11 17:33:50|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1731.3|1731|36
1605116040000|2020-11-11 17:34:00|1731.1|1730.8|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|11
1605116050000|2020-11-11 17:34:10|1731|1730.7|1731.2|1730.9|1731.2|1730.9|1731|1730.7|24
1605116060000|2020-11-11 17:34:20|1731.3|1731|1731.2|1730.9|1731.3|1731|1731.2|1730.9|24
1605116070000|2020-11-11 17:34:30|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|21
1605116080000|2020-11-11 17:34:40|||||||||4
1605116090000|2020-11-11 17:34:50|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|4
1605116100000|2020-11-11 17:35:00|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|11
1605116110000|2020-11-11 17:35:10|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|4
1605116120000|2020-11-11 17:35:20|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1731|1730.7|8
1605116130000|2020-11-11 17:35:30|||||||||2
1605116140000|2020-11-11 17:35:40|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|4
1605116150000|2020-11-11 17:35:50|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|12
1605116160000|2020-11-11 17:36:00|1731|1730.7|1731|1730.7|1731|1730.7|1730.8|1730.5|12
1605116170000|2020-11-11 17:36:10|1730.9|1730.6|1731.3|1731|1731.4|1731.1|1730.9|1730.6|22
1605116180000|2020-11-11 17:36:20|1731.4|1731.1|1730.9|1730.6|1731.4|1731.1|1730.9|1730.6|9
1605116190000|2020-11-11 17:36:30|1731|1730.7|1731.2|1730.9|1731.2|1730.9|1731|1730.7|23
1605116200000|2020-11-11 17:36:40|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.3|1731|9
1605116210000|2020-11-11 17:36:50|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.3|1731|3
1605116220000|2020-11-11 17:37:00|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|2
1605116230000|2020-11-11 17:37:10|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|11
1605116240000|2020-11-11 17:37:20|1731.1|1730.8|1731.8|1731.5|1731.8|1731.5|1731.1|1730.8|29
1605116250000|2020-11-11 17:37:30|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|31
1605116260000|2020-11-11 17:37:40|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|10
1605116270000|2020-11-11 17:37:50|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|6
1605116280000|2020-11-11 17:38:00|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.5|1731.2|14
1605116290000|2020-11-11 17:38:10|1731.6|1731.3|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|13
1605116300000|2020-11-11 17:38:20|1731.5|1731.2|1731.3|1731|1731.6|1731.3|1731.3|1731|29
1605116310000|2020-11-11 17:38:30|1731.2|1730.9|1731|1730.7|1731.2|1730.9|1731|1730.7|19
1605116320000|2020-11-11 17:38:40|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|2
1605116330000|2020-11-11 17:38:50|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|6
1605116340000|2020-11-11 17:39:00|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731|1730.7|7
1605116350000|2020-11-11 17:39:10|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|14
1605116360000|2020-11-11 17:39:20|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|6
1605116370000|2020-11-11 17:39:30|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1731|1730.7|15
1605116380000|2020-11-11 17:39:40|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|6
1605116390000|2020-11-11 17:39:50|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|12
1605116400000|2020-11-11 17:40:00|1731.2|1730.9|1731|1730.7|1731.2|1730.9|1731|1730.7|15
1605116410000|2020-11-11 17:40:10|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|16
1605116420000|2020-11-11 17:40:20|1730.8|1730.5|1731|1730.7|1731|1730.7|1730.8|1730.5|20
1605116430000|2020-11-11 17:40:30|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|6
1605116440000|2020-11-11 17:40:40|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.3|1731|5
1605116450000|2020-11-11 17:40:50|1731.5|1731.2|1732|1731.7|1732|1731.7|1731.5|1731.2|20
1605116460000|2020-11-11 17:41:00|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|15
1605116470000|2020-11-11 17:41:10|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.8|1731.5|17
1605116480000|2020-11-11 17:41:20|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|14
1605116490000|2020-11-11 17:41:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|6
1605116500000|2020-11-11 17:41:40|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|7
1605116510000|2020-11-11 17:41:50|1732|1731.7|1732.6|1732.3|1732.6|1732.3|1732|1731.7|13
1605116520000|2020-11-11 17:42:00|1732.7|1732.4|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|12
1605116530000|2020-11-11 17:42:10|1732.7|1732.4|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|4
1605116540000|2020-11-11 17:42:20|1732.6|1732.3|1732.4|1732.1|1732.6|1732.3|1732.3|1732|8
1605116550000|2020-11-11 17:42:30|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.3|1732|7
1605116560000|2020-11-11 17:42:40|1732.5|1732.2|1732.6|1732.3|1732.7|1732.4|1732.5|1732.2|17
1605116570000|2020-11-11 17:42:50|1732.7|1732.4|1732.7|1732.4|1732.8|1732.5|1732.6|1732.3|15
1605116580000|2020-11-11 17:43:00|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|6
1605116590000|2020-11-11 17:43:10|1732.8|1732.5|1732.8|1732.5|1732.9|1732.6|1732.8|1732.5|14
1605116600000|2020-11-11 17:43:20|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.6|1732.3|12
1605116610000|2020-11-11 17:43:30|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|6
1605116620000|2020-11-11 17:43:40|1732.3|1732|1732.1|1731.8|1732.3|1732|1732|1731.7|32
1605116630000|2020-11-11 17:43:50|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|12
1605116640000|2020-11-11 17:44:00|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.1|1731.8|27
1605116650000|2020-11-11 17:44:10|||||||||7
1605116660000|2020-11-11 17:44:20|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.5|1732.2|6
1605116670000|2020-11-11 17:44:30|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|7
1605116680000|2020-11-11 17:44:40|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|3
1605116690000|2020-11-11 17:44:50|1732.8|1732.5|1733.1|1732.8|1733.1|1732.8|1732.8|1732.5|11
1605116700000|2020-11-11 17:45:00|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|19
1605116710000|2020-11-11 17:45:10|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|6
1605116720000|2020-11-11 17:45:20|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1733|1732.7|14
1605116730000|2020-11-11 17:45:30|1733.4|1733.1|1733.9|1733.6|1733.9|1733.6|1733.4|1733.1|57
1605116740000|2020-11-11 17:45:40|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|5
1605116750000|2020-11-11 17:45:50|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|11
1605116760000|2020-11-11 17:46:00|1734|1733.7|1733.6|1733.3|1734|1733.7|1733.6|1733.3|13
1605116770000|2020-11-11 17:46:10|1733.7|1733.4|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|23
1605116780000|2020-11-11 17:46:20|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|16
1605116790000|2020-11-11 17:46:30|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.8|1733.5|20
1605116800000|2020-11-11 17:46:40|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|15
1605116810000|2020-11-11 17:46:50|1734|1733.7|1734.3|1734|1734.4|1734.1|1734|1733.7|46
1605116820000|2020-11-11 17:47:00|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|10
1605116830000|2020-11-11 17:47:10|1734.3|1734|1733.9|1733.6|1734.3|1734|1733.9|1733.6|22
1605116840000|2020-11-11 17:47:20|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|23
1605116850000|2020-11-11 17:47:30|1733.7|1733.4|1733.9|1733.6|1733.9|1733.6|1733.6|1733.3|24
1605116860000|2020-11-11 17:47:40|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.8|1733.5|18
1605116870000|2020-11-11 17:47:50|1733.7|1733.4|1733.8|1733.5|1733.8|1733.5|1733.7|1733.4|12
1605116880000|2020-11-11 17:48:00|1734|1733.7|1734|1733.7|1734|1733.7|1733.9|1733.6|9
1605116890000|2020-11-11 17:48:10|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|22
1605116900000|2020-11-11 17:48:20|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.9|1733.6|3
1605116910000|2020-11-11 17:48:30|1734|1733.7|1733.7|1733.4|1734|1733.7|1733.7|1733.4|11
1605116920000|2020-11-11 17:48:40|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|11
1605116930000|2020-11-11 17:48:50|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|14
1605116940000|2020-11-11 17:49:00|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|9
1605116950000|2020-11-11 17:49:10|1733.8|1733.5|1733.7|1733.4|1734|1733.7|1733.7|1733.4|12
1605116960000|2020-11-11 17:49:20|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|5
1605116970000|2020-11-11 17:49:30|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|17
1605116980000|2020-11-11 17:49:40|1733.6|1733.3|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|6
1605116990000|2020-11-11 17:49:50|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|14
1605117000000|2020-11-11 17:50:00|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|31
1605117010000|2020-11-11 17:50:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|8
1605117020000|2020-11-11 17:50:20|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.3|1733|8
1605117030000|2020-11-11 17:50:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|8
1605117040000|2020-11-11 17:50:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|6
1605117050000|2020-11-11 17:50:50|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|3
1605117060000|2020-11-11 17:51:00|1733.2|1732.9|1733.2|1732.9|1733.3|1733|1733.1|1732.8|27
1605117080000|2020-11-11 17:51:20|1733.3|1733|1733.6|1733.3|1733.6|1733.3|1733.3|1733|14
1605117090000|2020-11-11 17:51:30|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|6
1605117100000|2020-11-11 17:51:40|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|9
1605117110000|2020-11-11 17:51:50|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|4
1605117120000|2020-11-11 17:52:00|1733.4|1733.1|1733.5|1733.2|1733.6|1733.3|1733.4|1733.1|7
1605117130000|2020-11-11 17:52:10|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|12
1605117140000|2020-11-11 17:52:20|1733.9|1733.6|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|18
1605117150000|2020-11-11 17:52:30|1733.9|1733.6|1734|1733.7|1734|1733.7|1733.9|1733.6|12
1605117160000|2020-11-11 17:52:40|1734.1|1733.8|1734|1733.7|1734.2|1733.9|1734|1733.7|29
1605117170000|2020-11-11 17:52:50|1734.1|1733.8|1734|1733.7|1734.2|1733.9|1734|1733.7|20
1605117180000|2020-11-11 17:53:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|10
1605117190000|2020-11-11 17:53:10|1734.2|1733.9|1734.4|1734.1|1734.4|1734.1|1734.2|1733.9|13
1605117200000|2020-11-11 17:53:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|15
1605117210000|2020-11-11 17:53:30|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|10
1605117220000|2020-11-11 17:53:40|1734.2|1733.9|1734.4|1734.1|1734.4|1734.1|1734.2|1733.9|18
1605117230000|2020-11-11 17:53:50|1734.3|1734|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|8
1605117240000|2020-11-11 17:54:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.2|1733.9|13
1605117250000|2020-11-11 17:54:10|1734.2|1733.9|1734.3|1734|1734.4|1734.1|1734.2|1733.9|20
1605117260000|2020-11-11 17:54:20|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|14
1605117270000|2020-11-11 17:54:30|1734.5|1734.2|1734.7|1734.4|1734.7|1734.4|1734.5|1734.2|29
1605117280000|2020-11-11 17:54:40|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|21
1605117290000|2020-11-11 17:54:50|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|25
1605117300000|2020-11-11 17:55:00|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1735|1734.7|14
1605117310000|2020-11-11 17:55:10|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|21
1605117320000|2020-11-11 17:55:20|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|8
1605117330000|2020-11-11 17:55:30|1734.6|1734.3|1734.5|1734.2|1734.6|1734.3|1734.3|1734|16
1605117340000|2020-11-11 17:55:40|1734.4|1734.1|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|4
1605117350000|2020-11-11 17:55:50|||||||||3
1605117360000|2020-11-11 17:56:00|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.4|1734.1|5
1605117370000|2020-11-11 17:56:10|1734.6|1734.3|1734.9|1734.6|1735|1734.7|1734.6|1734.3|17
1605117380000|2020-11-11 17:56:20|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.8|1734.5|21
1605117390000|2020-11-11 17:56:30|||||||||1
1605117400000|2020-11-11 17:56:40|1734.8|1734.5|1734.5|1734.2|1734.8|1734.5|1734.5|1734.2|11
1605117410000|2020-11-11 17:56:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|3
1605117420000|2020-11-11 17:57:00|1734.7|1734.4|1734.5|1734.2|1734.7|1734.4|1734.3|1734|27
1605117430000|2020-11-11 17:57:10|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605117440000|2020-11-11 17:57:20|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.3|1734|5
1605117450000|2020-11-11 17:57:30|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605117460000|2020-11-11 17:57:40|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|7
1605117470000|2020-11-11 17:57:50|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1734|1733.7|21
1605117480000|2020-11-11 17:58:00|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|21
1605117490000|2020-11-11 17:58:10|1733.8|1733.5|1734|1733.7|1734|1733.7|1733.8|1733.5|4
1605117500000|2020-11-11 17:58:20|1733.9|1733.6|1734|1733.7|1734|1733.7|1733.9|1733.6|4
1605117510000|2020-11-11 17:58:30|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|4
1605117520000|2020-11-11 17:58:40|1734|1733.7|1734|1733.7|1734|1733.7|1733.8|1733.5|4
1605117530000|2020-11-11 17:58:50|1733.9|1733.6|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|6
1605117540000|2020-11-11 17:59:00|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|9
1605117550000|2020-11-11 17:59:10|1734.2|1733.9|1734.3|1734|1734.4|1734.1|1734.2|1733.9|15
1605117560000|2020-11-11 17:59:20|1734.4|1734.1|1734.4|1734.1|1734.5|1734.2|1734.3|1734|10
1605117580000|2020-11-11 17:59:40|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1734|1733.7|4
1605117590000|2020-11-11 17:59:50|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734|1733.7|12
1605117600000|2020-11-11 18:00:00|1734.3|1734|1734|1733.7|1734.3|1734|1734|1733.7|11
1605117610000|2020-11-11 18:00:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605117620000|2020-11-11 18:00:20|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|13
1605117630000|2020-11-11 18:00:30|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|3
1605117640000|2020-11-11 18:00:40|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|12
1605117650000|2020-11-11 18:00:50|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|19
1605117660000|2020-11-11 18:01:00|1734.2|1733.9|1734.5|1734.2|1734.5|1734.2|1734.2|1733.9|9
1605117670000|2020-11-11 18:01:10|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|8
1605117680000|2020-11-11 18:01:20|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|3
1605117690000|2020-11-11 18:01:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|5
1605117700000|2020-11-11 18:01:40|1734|1733.7|1734.2|1733.9|1734.2|1733.9|1734|1733.7|5
1605117710000|2020-11-11 18:01:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|18
1605117720000|2020-11-11 18:02:00|1734.7|1734.4|1734.6|1734.3|1734.9|1734.6|1734.5|1734.2|92
1605117730000|2020-11-11 18:02:10|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|5
1605117740000|2020-11-11 18:02:20|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|4
1605117750000|2020-11-11 18:02:30|||||||||1
1605117760000|2020-11-11 18:02:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|4
1605117770000|2020-11-11 18:02:50|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|13
1605117780000|2020-11-11 18:03:00|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|6
1605117790000|2020-11-11 18:03:10|1735|1734.7|1735.2|1734.9|1735.4|1735.1|1735|1734.7|17
1605117800000|2020-11-11 18:03:20|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|15
1605117810000|2020-11-11 18:03:30|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.3|1735|10
1605117820000|2020-11-11 18:03:40|1735.5|1735.2|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|15
1605117830000|2020-11-11 18:03:50|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1735|1734.7|13
1605117840000|2020-11-11 18:04:00|1734.9|1734.6|1734.9|1734.6|1735|1734.7|1734.9|1734.6|78
1605117850000|2020-11-11 18:04:10|1735.1|1734.8|1734.9|1734.6|1735.2|1734.9|1734.9|1734.6|15
1605117860000|2020-11-11 18:04:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|8
1605117870000|2020-11-11 18:04:30|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605117880000|2020-11-11 18:04:40|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|3
1605117890000|2020-11-11 18:04:50|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.6|1734.3|15
1605117900000|2020-11-11 18:05:00|1734.4|1734.1|1734.3|1734|1734.4|1734.1|1734.3|1734|10
1605117910000|2020-11-11 18:05:10|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|8
1605117920000|2020-11-11 18:05:20|1734.5|1734.2|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|27
1605117930000|2020-11-11 18:05:30|1734.3|1734|1733.9|1733.6|1734.3|1734|1733.9|1733.6|20
1605117940000|2020-11-11 18:05:40|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|11
1605117950000|2020-11-11 18:05:50|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.5|1733.2|8
1605117960000|2020-11-11 18:06:00|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|11
1605117970000|2020-11-11 18:06:10|1733.7|1733.4|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|7
1605117980000|2020-11-11 18:06:20|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.8|1733.5|7
1605117990000|2020-11-11 18:06:30|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|6
1605118000000|2020-11-11 18:06:40|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|5
1605118010000|2020-11-11 18:06:50|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|14
1605118020000|2020-11-11 18:07:00|1733.8|1733.5|1733.7|1733.4|1733.9|1733.6|1733.6|1733.3|8
1605118030000|2020-11-11 18:07:10|1733.8|1733.5|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|13
1605118040000|2020-11-11 18:07:20|1733.8|1733.5|1734|1733.7|1734.1|1733.8|1733.8|1733.5|9
1605118050000|2020-11-11 18:07:30|1734.2|1733.9|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|19
1605118060000|2020-11-11 18:07:40|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.8|1733.5|4
1605118070000|2020-11-11 18:07:50|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.8|1733.5|14
1605118080000|2020-11-11 18:08:00|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|7
1605118090000|2020-11-11 18:08:10|1733.8|1733.5|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|5
1605118100000|2020-11-11 18:08:20|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|3
1605118110000|2020-11-11 18:08:30|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|3
1605118120000|2020-11-11 18:08:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|3
1605118130000|2020-11-11 18:08:50|1733.9|1733.6|1734|1733.7|1734|1733.7|1733.9|1733.6|15
1605118140000|2020-11-11 18:09:00|1734.2|1733.9|1733.8|1733.5|1734.2|1733.9|1733.8|1733.5|9
1605118150000|2020-11-11 18:09:10|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|6
1605118160000|2020-11-11 18:09:20|1733.9|1733.6|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|4
1605118170000|2020-11-11 18:09:30|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|3
1605118180000|2020-11-11 18:09:40|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|3
1605118190000|2020-11-11 18:09:50|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|4
1605118200000|2020-11-11 18:10:00|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|7
1605118210000|2020-11-11 18:10:10|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|4
1605118220000|2020-11-11 18:10:20|1733.3|1733|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|26
1605118230000|2020-11-11 18:10:30|1733|1732.7|1733.1|1732.8|1733.2|1732.9|1733|1732.7|9
1605118240000|2020-11-11 18:10:40|1733|1732.7|1732.8|1732.5|1733|1732.7|1732.8|1732.5|14
1605118250000|2020-11-11 18:10:50|1732.7|1732.4|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|5
1605118260000|2020-11-11 18:11:00|1732.7|1732.4|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|11
1605118270000|2020-11-11 18:11:10|||||||||2
1605118280000|2020-11-11 18:11:20|1732.8|1732.5|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|11
1605118290000|2020-11-11 18:11:30|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|7
1605118300000|2020-11-11 18:11:40|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|10
1605118310000|2020-11-11 18:11:50|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|16
1605118320000|2020-11-11 18:12:00|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.6|1732.3|16
1605118330000|2020-11-11 18:12:10|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|8
1605118340000|2020-11-11 18:12:20|1732.9|1732.6|1733.1|1732.8|1733.2|1732.9|1732.9|1732.6|40
1605118350000|2020-11-11 18:12:30|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733.1|1732.8|21
1605118360000|2020-11-11 18:12:40|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.8|1732.5|10
1605118370000|2020-11-11 18:12:50|1732.8|1732.5|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|27
1605118380000|2020-11-11 18:13:00|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|10
1605118390000|2020-11-11 18:13:10|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|9
1605118400000|2020-11-11 18:13:20|1732.7|1732.4|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|11
1605118410000|2020-11-11 18:13:30|1732.3|1732|1732.1|1731.8|1732.3|1732|1732.1|1731.8|31
1605118420000|2020-11-11 18:13:40|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1732|1731.7|25
1605118430000|2020-11-11 18:13:50|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|18
1605118440000|2020-11-11 18:14:00|1731.5|1731.2|1731.7|1731.4|1731.7|1731.4|1731.5|1731.2|20
1605118450000|2020-11-11 18:14:10|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|14
1605118460000|2020-11-11 18:14:20|1731.9|1731.6|1732|1731.7|1732|1731.7|1731.9|1731.6|11
1605118470000|2020-11-11 18:14:30|||||||||2
1605118480000|2020-11-11 18:14:40|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|12
1605118490000|2020-11-11 18:14:50|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|8
1605118500000|2020-11-11 18:15:00|1731.6|1731.3|1731.8|1731.5|1731.8|1731.5|1731.6|1731.3|27
1605118510000|2020-11-11 18:15:10|1731.9|1731.6|1731.9|1731.6|1732|1731.7|1731.9|1731.6|11
1605118520000|2020-11-11 18:15:20|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.6|1731.3|8
1605118530000|2020-11-11 18:15:30|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.5|1731.2|5
1605118540000|2020-11-11 18:15:40|1731.7|1731.4|1731.9|1731.6|1731.9|1731.6|1731.6|1731.3|19
1605118550000|2020-11-11 18:15:50|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.8|1731.5|22
1605118560000|2020-11-11 18:16:00|1731.9|1731.6|1732|1731.7|1732|1731.7|1731.9|1731.6|6
1605118570000|2020-11-11 18:16:10|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|12
1605118580000|2020-11-11 18:16:20|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.8|1731.5|16
1605118590000|2020-11-11 18:16:30|||||||||5
1605118600000|2020-11-11 18:16:40|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|9
1605118610000|2020-11-11 18:16:50|1731.6|1731.3|1731.7|1731.4|1731.7|1731.4|1731.6|1731.3|8
1605118620000|2020-11-11 18:17:00|1731.6|1731.3|1731.8|1731.5|1731.8|1731.5|1731.5|1731.2|24
1605118630000|2020-11-11 18:17:10|1731.9|1731.6|1732|1731.7|1732|1731.7|1731.9|1731.6|15
1605118640000|2020-11-11 18:17:20|1732.2|1731.9|1732|1731.7|1732.2|1731.9|1732|1731.7|17
1605118650000|2020-11-11 18:17:30|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|15
1605118660000|2020-11-11 18:17:40|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|6
1605118670000|2020-11-11 18:17:50|||||||||2
1605118680000|2020-11-11 18:18:00|1731.9|1731.6|1732.2|1731.9|1732.2|1731.9|1731.9|1731.6|6
1605118690000|2020-11-11 18:18:10|1732.3|1732|1732.7|1732.4|1732.7|1732.4|1732.3|1732|72
1605118700000|2020-11-11 18:18:20|1732.6|1732.3|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|13
1605118710000|2020-11-11 18:18:30|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.9|1732.6|25
1605118720000|2020-11-11 18:18:40|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|7
1605118730000|2020-11-11 18:18:50|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|16
1605118740000|2020-11-11 18:19:00|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|10
1605118750000|2020-11-11 18:19:10|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|26
1605118770000|2020-11-11 18:19:30|1733|1732.7|1733.3|1733|1733.3|1733|1733|1732.7|13
1605118780000|2020-11-11 18:19:40|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|4
1605118790000|2020-11-11 18:19:50|||||||||8
1605118800000|2020-11-11 18:20:00|1733.4|1733.1|1733.8|1733.5|1733.8|1733.5|1733.3|1733|25
1605118810000|2020-11-11 18:20:10|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|7
1605118820000|2020-11-11 18:20:20|1733.7|1733.4|1733.9|1733.6|1734|1733.7|1733.7|1733.4|17
1605118830000|2020-11-11 18:20:30|1734|1733.7|1734.4|1734.1|1734.4|1734.1|1734|1733.7|13
1605118840000|2020-11-11 18:20:40|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734|1733.7|25
1605118850000|2020-11-11 18:20:50|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.2|1733.9|40
1605118860000|2020-11-11 18:21:00|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|22
1605118870000|2020-11-11 18:21:10|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|38
1605118880000|2020-11-11 18:21:20|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|8
1605118890000|2020-11-11 18:21:30|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|112
1605118900000|2020-11-11 18:21:40|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.5|1734.2|5
1605118910000|2020-11-11 18:21:50|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.5|1734.2|8
1605118920000|2020-11-11 18:22:00|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|13
1605118930000|2020-11-11 18:22:10|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|6
1605118940000|2020-11-11 18:22:20|1734.8|1734.5|1735.9|1735.6|1735.9|1735.6|1734.8|1734.5|212
1605118950000|2020-11-11 18:22:30|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.5|1735.2|31
1605118960000|2020-11-11 18:22:40|1735.8|1735.5|1735.7|1735.4|1735.9|1735.6|1735.6|1735.3|22
1605118970000|2020-11-11 18:22:50|1735.6|1735.3|1735.2|1734.9|1735.6|1735.3|1735.2|1734.9|60
1605118980000|2020-11-11 18:23:00|1734.9|1734.6|1735.1|1734.8|1735.2|1734.9|1734.9|1734.6|51
1605118990000|2020-11-11 18:23:10|1734.9|1734.6|1735.1|1734.8|1735.1|1734.8|1734.9|1734.6|4
1605119000000|2020-11-11 18:23:20|1734.9|1734.6|1734.5|1734.2|1734.9|1734.6|1734.5|1734.2|15
1605119010000|2020-11-11 18:23:30|1734.4|1734.1|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|10
1605119020000|2020-11-11 18:23:40|1734.4|1734.1|1734.5|1734.2|1734.5|1734.2|1734.4|1734.1|14
1605119030000|2020-11-11 18:23:50|1734.6|1734.3|1734.7|1734.4|1734.8|1734.5|1734.6|1734.3|16
1605119040000|2020-11-11 18:24:00|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.5|1734.2|20
1605119050000|2020-11-11 18:24:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|20
1605119060000|2020-11-11 18:24:20|1734.9|1734.6|1735.1|1734.8|1735.1|1734.8|1734.8|1734.5|14
1605119070000|2020-11-11 18:24:30|1735|1734.7|1735|1734.7|1735|1734.7|1734.8|1734.5|19
1605119080000|2020-11-11 18:24:40|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.9|1734.6|22
1605119090000|2020-11-11 18:24:50|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.8|1734.5|15
1605119100000|2020-11-11 18:25:00|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.6|1734.3|29
1605119110000|2020-11-11 18:25:10|1734.9|1734.6|1734.5|1734.2|1734.9|1734.6|1734.5|1734.2|37
1605119120000|2020-11-11 18:25:20|1734.6|1734.3|1734.4|1734.1|1734.7|1734.4|1734.4|1734.1|6
1605119130000|2020-11-11 18:25:30|1734.3|1734|1734.3|1734|1734.4|1734.1|1734.3|1734|8
1605119140000|2020-11-11 18:25:40|1734.4|1734.1|1734.4|1734.1|1734.6|1734.3|1734.4|1734.1|6
1605119150000|2020-11-11 18:25:50|1734.3|1734|1734.3|1734|1734.4|1734.1|1734.3|1734|5
1605119160000|2020-11-11 18:26:00|1734.2|1733.9|1734|1733.7|1734.3|1734|1734|1733.7|9
1605119170000|2020-11-11 18:26:10|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|106
1605119180000|2020-11-11 18:26:20|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|6
1605119190000|2020-11-11 18:26:30|1733.6|1733.3|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|6
1605119200000|2020-11-11 18:26:40|1733.7|1733.4|1734|1733.7|1734|1733.7|1733.7|1733.4|15
1605119210000|2020-11-11 18:26:50|1733.9|1733.6|1734|1733.7|1734|1733.7|1733.9|1733.6|4
1605119220000|2020-11-11 18:27:00|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|8
1605119230000|2020-11-11 18:27:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|7
1605119240000|2020-11-11 18:27:20|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|2
1605119250000|2020-11-11 18:27:30|1733.7|1733.4|1733|1732.7|1733.8|1733.5|1733|1732.7|88
1605119260000|2020-11-11 18:27:40|1733.1|1732.8|1733.3|1733|1733.5|1733.2|1733.1|1732.8|43
1605119270000|2020-11-11 18:27:50|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|11
1605119280000|2020-11-11 18:28:00|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|5
1605119290000|2020-11-11 18:28:10|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.3|1733|14
1605119300000|2020-11-11 18:28:20|1733.3|1733|1733.2|1732.9|1733.3|1733|1733|1732.7|15
1605119310000|2020-11-11 18:28:30|1733|1732.7|1733.3|1733|1733.3|1733|1733|1732.7|17
1605119320000|2020-11-11 18:28:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|11
1605119330000|2020-11-11 18:28:50|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|6
1605119340000|2020-11-11 18:29:00|1733.3|1733|1733.3|1733|1733.4|1733.1|1733.3|1733|7
1605119350000|2020-11-11 18:29:10|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|4
1605119360000|2020-11-11 18:29:20|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|8
1605119370000|2020-11-11 18:29:30|1733.4|1733.1|1733.2|1732.9|1733.6|1733.3|1733.1|1732.8|24
1605119380000|2020-11-11 18:29:40|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|18
1605119390000|2020-11-11 18:29:50|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|20
1605119400000|2020-11-11 18:30:00|1733.5|1733.2|1733.6|1733.3|1733.7|1733.4|1733.5|1733.2|40
1605119410000|2020-11-11 18:30:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|39
1605119420000|2020-11-11 18:30:20|1733.8|1733.5|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|14
1605119430000|2020-11-11 18:30:30|1733.5|1733.2|1733.7|1733.4|1733.8|1733.5|1733.5|1733.2|13
1605119440000|2020-11-11 18:30:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|3
1605119450000|2020-11-11 18:30:50|1733.7|1733.4|1733.5|1733.2|1733.7|1733.4|1733.4|1733.1|13
1605119460000|2020-11-11 18:31:00|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|2
1605119470000|2020-11-11 18:31:10|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|13
1605119480000|2020-11-11 18:31:20|1733.7|1733.4|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|5
1605119490000|2020-11-11 18:31:30|1733.8|1733.5|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|17
1605119500000|2020-11-11 18:31:40|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|7
1605119510000|2020-11-11 18:31:50|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.7|1733.4|3
1605119520000|2020-11-11 18:32:00|1733.7|1733.4|1734|1733.7|1734|1733.7|1733.7|1733.4|28
1605119530000|2020-11-11 18:32:10|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|22
1605119540000|2020-11-11 18:32:20|1733.3|1733|1733.2|1732.9|1733.3|1733|1733.1|1732.8|21
1605119550000|2020-11-11 18:32:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|2
1605119560000|2020-11-11 18:32:40|1733.2|1732.9|1732.9|1732.6|1733.2|1732.9|1732.8|1732.5|16
1605119570000|2020-11-11 18:32:50|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|5
1605119580000|2020-11-11 18:33:00|1733.1|1732.8|1732.9|1732.6|1733.1|1732.8|1732.9|1732.6|15
1605119590000|2020-11-11 18:33:10|1732.8|1732.5|1732.6|1732.3|1733.1|1732.8|1732.6|1732.3|132
1605119600000|2020-11-11 18:33:20|1732.5|1732.2|1732.6|1732.3|1732.7|1732.4|1732.5|1732.2|23
1605119610000|2020-11-11 18:33:30|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|18
1605119620000|2020-11-11 18:33:40|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|7
1605119630000|2020-11-11 18:33:50|||||||||4
1605119640000|2020-11-11 18:34:00|1732.6|1732.3|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|26
1605119650000|2020-11-11 18:34:10|1732.9|1732.6|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|26
1605119660000|2020-11-11 18:34:20|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|7
1605119670000|2020-11-11 18:34:30|1732.7|1732.4|1732.7|1732.4|1732.8|1732.5|1732.6|1732.3|21
1605119680000|2020-11-11 18:34:40|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605119690000|2020-11-11 18:34:50|1732.7|1732.4|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|26
1605119700000|2020-11-11 18:35:00|1732.6|1732.3|1732.5|1732.2|1732.7|1732.4|1732.5|1732.2|17
1605119710000|2020-11-11 18:35:10|1732.6|1732.3|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|14
1605119720000|2020-11-11 18:35:20|1732.9|1732.6|1733.2|1732.9|1733.3|1733|1732.9|1732.6|22
1605119730000|2020-11-11 18:35:30|1733.3|1733|1733.2|1732.9|1733.3|1733|1733.2|1732.9|6
1605119740000|2020-11-11 18:35:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|4
1605119750000|2020-11-11 18:35:50|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733|1732.7|111
1605119760000|2020-11-11 18:36:00|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1733|1732.7|48
1605119770000|2020-11-11 18:36:10|1733.3|1733|1733.6|1733.3|1733.6|1733.3|1733.3|1733|40
1605119780000|2020-11-11 18:36:20|1733.5|1733.2|1733.1|1732.8|1733.6|1733.3|1733.1|1732.8|8
1605119790000|2020-11-11 18:36:30|1733|1732.7|1733|1732.7|1733.1|1732.8|1732.9|1732.6|10
1605119800000|2020-11-11 18:36:40|1732.9|1732.6|1732.9|1732.6|1733|1732.7|1732.8|1732.5|6
1605119810000|2020-11-11 18:36:50|1733|1732.7|1733.1|1732.8|1733.1|1732.8|1733|1732.7|5
1605119820000|2020-11-11 18:37:00|1733.2|1732.9|1733.5|1733.2|1733.6|1733.3|1733.2|1732.9|49
1605119830000|2020-11-11 18:37:10|1733.4|1733.1|1732.6|1732.3|1733.4|1733.1|1732.6|1732.3|20
1605119840000|2020-11-11 18:37:20|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|23
1605119850000|2020-11-11 18:37:30|1732.9|1732.6|1733.4|1733.1|1733.4|1733.1|1732.9|1732.6|11
1605119860000|2020-11-11 18:37:40|1733.3|1733|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|18
1605119870000|2020-11-11 18:37:50|1733.4|1733.1|1733|1732.7|1733.4|1733.1|1733|1732.7|9
1605119880000|2020-11-11 18:38:00|1733.2|1732.9|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|22
1605119890000|2020-11-11 18:38:10|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|2
1605119900000|2020-11-11 18:38:20|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.3|1733|8
1605119910000|2020-11-11 18:38:30|||||||||5
1605119920000|2020-11-11 18:38:40|1733.4|1733.1|1733.1|1732.8|1733.4|1733.1|1732.9|1732.6|11
1605119930000|2020-11-11 18:38:50|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|6
1605119940000|2020-11-11 18:39:00|1732.9|1732.6|1732.9|1732.6|1733.1|1732.8|1732.9|1732.6|46
1605119950000|2020-11-11 18:39:10|1733|1732.7|1732.9|1732.6|1733.3|1733|1732.9|1732.6|27
1605119960000|2020-11-11 18:39:20|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|6
1605119970000|2020-11-11 18:39:30|||||||||8
1605119980000|2020-11-11 18:39:40|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|3
1605119990000|2020-11-11 18:39:50|1732.7|1732.4|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|13
1605120000000|2020-11-11 18:40:00|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.9|1732.6|22
1605120010000|2020-11-11 18:40:10|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|11
1605120020000|2020-11-11 18:40:20|1733|1732.7|1732.8|1732.5|1733|1732.7|1732.8|1732.5|28
1605120030000|2020-11-11 18:40:30|1732.6|1732.3|1732.8|1732.5|1733|1732.7|1732.6|1732.3|22
1605120040000|2020-11-11 18:40:40|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|4
1605120050000|2020-11-11 18:40:50|1732.7|1732.4|1732.8|1732.5|1732.8|1732.5|1732.7|1732.4|14
1605120060000|2020-11-11 18:41:00|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|38
1605120070000|2020-11-11 18:41:10|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|6
1605120080000|2020-11-11 18:41:20|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|12
1605120090000|2020-11-11 18:41:30|||||||||1
1605120100000|2020-11-11 18:41:40|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|24
1605120110000|2020-11-11 18:41:50|1733.3|1733|1733.3|1733|1733.5|1733.2|1733.3|1733|25
1605120120000|2020-11-11 18:42:00|1733.4|1733.1|1733.1|1732.8|1733.4|1733.1|1733.1|1732.8|19
1605120130000|2020-11-11 18:42:10|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|6
1605120140000|2020-11-11 18:42:20|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|22
1605120150000|2020-11-11 18:42:30|1733.1|1732.8|1732.8|1732.5|1733.1|1732.8|1732.8|1732.5|9
1605120160000|2020-11-11 18:42:40|1732.9|1732.6|1732.8|1732.5|1732.9|1732.6|1732.8|1732.5|32
1605120170000|2020-11-11 18:42:50|1732.7|1732.4|1732.3|1732|1732.8|1732.5|1732|1731.7|66
1605120180000|2020-11-11 18:43:00|1732.5|1732.2|1732.7|1732.4|1732.8|1732.5|1732.5|1732.2|47
1605120190000|2020-11-11 18:43:10|1732.5|1732.2|1732.2|1731.9|1732.6|1732.3|1732.2|1731.9|13
1605120200000|2020-11-11 18:43:20|1732.6|1732.3|1732.2|1731.9|1732.6|1732.3|1732.2|1731.9|37
1605120210000|2020-11-11 18:43:30|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|6
1605120220000|2020-11-11 18:43:40|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|10
1605120230000|2020-11-11 18:43:50|1731.8|1731.5|1732|1731.7|1732.2|1731.9|1731.8|1731.5|22
1605120240000|2020-11-11 18:44:00|1732.2|1731.9|1732.5|1732.2|1732.7|1732.4|1732.2|1731.9|52
1605120250000|2020-11-11 18:44:10|1732.6|1732.3|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|18
1605120260000|2020-11-11 18:44:20|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.5|1732.2|12
1605120270000|2020-11-11 18:44:30|1732.7|1732.4|1733|1732.7|1733|1732.7|1732.7|1732.4|30
1605120280000|2020-11-11 18:44:40|1732.9|1732.6|1732.8|1732.5|1732.9|1732.6|1732.7|1732.4|27
1605120290000|2020-11-11 18:44:50|1732.6|1732.3|1732.7|1732.4|1732.8|1732.5|1732.6|1732.3|6
1605120300000|2020-11-11 18:45:00|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|9
1605120310000|2020-11-11 18:45:10|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|11
1605120320000|2020-11-11 18:45:20|1732.3|1732|1732.4|1732.1|1732.5|1732.2|1732.3|1732|10
1605120330000|2020-11-11 18:45:30|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.5|1732.2|5
1605120350000|2020-11-11 18:45:50|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.4|1732.1|12
1605120360000|2020-11-11 18:46:00|1732.6|1732.3|1732.5|1732.2|1732.7|1732.4|1732.3|1732|21
1605120370000|2020-11-11 18:46:10|1732.4|1732.1|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|7
1605120380000|2020-11-11 18:46:20|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732|1731.7|16
1605120390000|2020-11-11 18:46:30|1732.2|1731.9|1732.4|1732.1|1732.4|1732.1|1732.2|1731.9|30
1605120400000|2020-11-11 18:46:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|2
1605120410000|2020-11-11 18:46:50|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.2|1731.9|9
1605120420000|2020-11-11 18:47:00|1732.3|1732|1732.5|1732.2|1732.6|1732.3|1732.3|1732|6
1605120430000|2020-11-11 18:47:10|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.5|1732.2|7
1605120440000|2020-11-11 18:47:20|1732.2|1731.9|1732|1731.7|1732.2|1731.9|1732|1731.7|7
1605120450000|2020-11-11 18:47:30|1732.1|1731.8|1731.8|1731.5|1732.1|1731.8|1731.8|1731.5|16
1605120460000|2020-11-11 18:47:40|1731.7|1731.4|1731.9|1731.6|1731.9|1731.6|1731.7|1731.4|30
1605120470000|2020-11-11 18:47:50|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.8|1731.5|15
1605120480000|2020-11-11 18:48:00|1731.9|1731.6|1731.8|1731.5|1732|1731.7|1731.8|1731.5|34
1605120490000|2020-11-11 18:48:10|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|5
1605120500000|2020-11-11 18:48:20|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|5
1605120510000|2020-11-11 18:48:30|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|23
1605120520000|2020-11-11 18:48:40|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|18
1605120530000|2020-11-11 18:48:50|1731.7|1731.4|1731.7|1731.4|1731.8|1731.5|1731.6|1731.3|25
1605120540000|2020-11-11 18:49:00|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|16
1605120550000|2020-11-11 18:49:10|1731.8|1731.5|1731.6|1731.3|1731.9|1731.6|1731.4|1731.1|30
1605120560000|2020-11-11 18:49:20|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.4|1731.1|19
1605120570000|2020-11-11 18:49:30|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.5|1731.2|14
1605120580000|2020-11-11 18:49:40|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|2
1605120590000|2020-11-11 18:49:50|1731.6|1731.3|1731.4|1731.1|1731.6|1731.3|1731.4|1731.1|12
1605120600000|2020-11-11 18:50:00|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.5|1731.2|25
1605120610000|2020-11-11 18:50:10|1731.8|1731.5|1731.5|1731.2|1731.8|1731.5|1731.5|1731.2|13
1605120620000|2020-11-11 18:50:20|1731.3|1731|1731.3|1731|1731.4|1731.1|1731|1730.7|36
1605120630000|2020-11-11 18:50:30|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|15
1605120640000|2020-11-11 18:50:40|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.2|1730.9|38
1605120650000|2020-11-11 18:50:50|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|57
1605120660000|2020-11-11 18:51:00|1731.3|1731|1731.4|1731.1|1731.5|1731.2|1731.3|1731|19
1605120670000|2020-11-11 18:51:10|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.3|1731|41
1605120680000|2020-11-11 18:51:20|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|3
1605120690000|2020-11-11 18:51:30|1731.9|1731.6|1732.3|1732|1732.4|1732.1|1731.9|1731.6|53
1605120700000|2020-11-11 18:51:40|1732.2|1731.9|1732.2|1731.9|1732.5|1732.2|1732.2|1731.9|56
1605120710000|2020-11-11 18:51:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|5
1605120720000|2020-11-11 18:52:00|1732|1731.7|1732.2|1731.9|1732.3|1732|1732|1731.7|10
1605120730000|2020-11-11 18:52:10|1732.3|1732|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|7
1605120740000|2020-11-11 18:52:20|1732.1|1731.8|1732|1731.7|1732.2|1731.9|1732|1731.7|6
1605120750000|2020-11-11 18:52:30|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|4
1605120760000|2020-11-11 18:52:40|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|7
1605120770000|2020-11-11 18:52:50|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1732|1731.7|14
1605120780000|2020-11-11 18:53:00|1732.2|1731.9|1732|1731.7|1732.3|1732|1732|1731.7|25
1605120790000|2020-11-11 18:53:10|1732.3|1732|1732.3|1732|1732.3|1732|1732.2|1731.9|5
1605120800000|2020-11-11 18:53:20|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|5
1605120810000|2020-11-11 18:53:30|1732.2|1731.9|1732.2|1731.9|1732.3|1732|1732.1|1731.8|11
1605120820000|2020-11-11 18:53:40|||||||||1
1605120830000|2020-11-11 18:53:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|7
1605120840000|2020-11-11 18:54:00|1732.3|1732|1732.6|1732.3|1732.6|1732.3|1732.3|1732|18
1605120850000|2020-11-11 18:54:10|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|7
1605120860000|2020-11-11 18:54:20|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|6
1605120870000|2020-11-11 18:54:30|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|3
1605120880000|2020-11-11 18:54:40|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|3
1605120890000|2020-11-11 18:54:50|1732.6|1732.3|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|22
1605120900000|2020-11-11 18:55:00|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|10
1605120910000|2020-11-11 18:55:10|1732.8|1732.5|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|19
1605120920000|2020-11-11 18:55:20|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|7
1605120930000|2020-11-11 18:55:30|1732.3|1732|1732.1|1731.8|1732.4|1732.1|1732.1|1731.8|10
1605120940000|2020-11-11 18:55:40|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1731.9|1731.6|13
1605120950000|2020-11-11 18:55:50|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|3
1605120960000|2020-11-11 18:56:00|1732.4|1732.1|1732.2|1731.9|1732.5|1732.2|1732.2|1731.9|15
1605120970000|2020-11-11 18:56:10|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|2
1605120980000|2020-11-11 18:56:20|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605120990000|2020-11-11 18:56:30|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|3
1605121000000|2020-11-11 18:56:40|1731.9|1731.6|1731.7|1731.4|1732|1731.7|1731.6|1731.3|13
1605121010000|2020-11-11 18:56:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|3
1605121020000|2020-11-11 18:57:00|1732.1|1731.8|1731.6|1731.3|1732.3|1732|1731.6|1731.3|76
1605121030000|2020-11-11 18:57:10|1731.4|1731.1|1731.2|1730.9|1731.6|1731.3|1731.2|1730.9|60
1605121040000|2020-11-11 18:57:20|1731.3|1731|1731.1|1730.8|1731.4|1731.1|1731.1|1730.8|78
1605121050000|2020-11-11 18:57:30|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|6
1605121060000|2020-11-11 18:57:40|1731.1|1730.8|1730.8|1730.5|1731.1|1730.8|1730.8|1730.5|27
1605121070000|2020-11-11 18:57:50|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|13
1605121080000|2020-11-11 18:58:00|1730.5|1730.2|1730.6|1730.3|1730.7|1730.4|1730.5|1730.2|31
1605121090000|2020-11-11 18:58:10|1730.3|1730|1730.4|1730.1|1730.5|1730.2|1730.3|1730|18
1605121100000|2020-11-11 18:58:20|1730.5|1730.2|1730.8|1730.5|1730.9|1730.6|1730.5|1730.2|15
1605121110000|2020-11-11 18:58:30|1730.9|1730.6|1731|1730.7|1731|1730.7|1730.8|1730.5|12
1605121120000|2020-11-11 18:58:40|1730.8|1730.5|1730.3|1730|1730.8|1730.5|1730.3|1730|46
1605121130000|2020-11-11 18:58:50|1730.2|1729.9|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|28
1605121140000|2020-11-11 18:59:00|1730.3|1730|1730.4|1730.1|1730.6|1730.3|1730.3|1730|50
1605121150000|2020-11-11 18:59:10|1730.2|1729.9|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|8
1605121160000|2020-11-11 18:59:20|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|8
1605121170000|2020-11-11 18:59:30|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|13
1605121180000|2020-11-11 18:59:40|1730|1729.7|1729.7|1729.4|1730|1729.7|1729.5|1729.2|54
1605121190000|2020-11-11 18:59:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.2|1728.9|19
1605121200000|2020-11-11 19:00:00|1729.6|1729.3|1730.1|1729.8|1730.2|1729.9|1729.6|1729.3|29
1605121210000|2020-11-11 19:00:10|1729.9|1729.6|1730|1729.7|1730.1|1729.8|1729.9|1729.6|13
1605121220000|2020-11-11 19:00:20|1730.2|1729.9|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|20
1605121230000|2020-11-11 19:00:30|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.2|1729.9|45
1605121240000|2020-11-11 19:00:40|1730.5|1730.2|1730.2|1729.9|1730.6|1730.3|1730.2|1729.9|26
1605121250000|2020-11-11 19:00:50|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.3|1730|34
1605121260000|2020-11-11 19:01:00|1730.7|1730.4|1730.9|1730.6|1731.1|1730.8|1730.7|1730.4|71
1605121270000|2020-11-11 19:01:10|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.6|1730.3|14
1605121280000|2020-11-11 19:01:20|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.6|1730.3|8
1605121290000|2020-11-11 19:01:30|1730.6|1730.3|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|16
1605121300000|2020-11-11 19:01:40|1730.5|1730.2|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|10
1605121310000|2020-11-11 19:01:50|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1730|1729.7|20
1605121320000|2020-11-11 19:02:00|1729.8|1729.5|1730.1|1729.8|1730.1|1729.8|1729.8|1729.5|19
1605121330000|2020-11-11 19:02:10|1730.2|1729.9|1730|1729.7|1730.2|1729.9|1730|1729.7|12
1605121340000|2020-11-11 19:02:20|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|6
1605121350000|2020-11-11 19:02:30|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|16
1605121360000|2020-11-11 19:02:40|1730.2|1729.9|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|6
1605121370000|2020-11-11 19:02:50|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.3|1730|15
1605121380000|2020-11-11 19:03:00|1730.5|1730.2|1730.5|1730.2|1730.8|1730.5|1730.5|1730.2|10
1605121390000|2020-11-11 19:03:10|1730.7|1730.4|1730.8|1730.5|1730.9|1730.6|1730.7|1730.4|27
1605121400000|2020-11-11 19:03:20|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1730.8|1730.5|18
1605121410000|2020-11-11 19:03:30|1731.4|1731.1|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|52
1605121420000|2020-11-11 19:03:40|1731.4|1731.1|1731.4|1731.1|1731.5|1731.2|1731.2|1730.9|15
1605121430000|2020-11-11 19:03:50|1731.3|1731|1731|1730.7|1731.3|1731|1731|1730.7|6
1605121440000|2020-11-11 19:04:00|1730.9|1730.6|1731.3|1731|1731.3|1731|1730.9|1730.6|5
1605121450000|2020-11-11 19:04:10|1731.8|1731.5|1731.6|1731.3|1731.9|1731.6|1731.6|1731.3|60
1605121460000|2020-11-11 19:04:20|1731.5|1731.2|1731.3|1731|1731.5|1731.2|1731.2|1730.9|12
1605121470000|2020-11-11 19:04:30|1731.2|1730.9|1731.1|1730.8|1731.2|1730.9|1731|1730.7|14
1605121480000|2020-11-11 19:04:40|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.8|1730.5|38
1605121490000|2020-11-11 19:04:50|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.9|1730.6|6
1605121500000|2020-11-11 19:05:00|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.5|1730.2|16
1605121510000|2020-11-11 19:05:10|1730.7|1730.4|1731|1730.7|1731|1730.7|1730.7|1730.4|28
1605121520000|2020-11-11 19:05:20|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.9|1730.6|12
1605121530000|2020-11-11 19:05:30|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.6|1730.3|11
1605121540000|2020-11-11 19:05:40|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|7
1605121550000|2020-11-11 19:05:50|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|29
1605121560000|2020-11-11 19:06:00|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|6
1605121570000|2020-11-11 19:06:10|||||||||2
1605121580000|2020-11-11 19:06:20|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|3
1605121590000|2020-11-11 19:06:30|1731.3|1731|1731.2|1730.9|1731.3|1731|1731.2|1730.9|2
1605121600000|2020-11-11 19:06:40|1731.6|1731.3|1731.6|1731.3|1731.9|1731.6|1731.6|1731.3|25
1605121610000|2020-11-11 19:06:50|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|6
1605121620000|2020-11-11 19:07:00|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.3|1731|10
1605121630000|2020-11-11 19:07:10|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|7
1605121640000|2020-11-11 19:07:20|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|37
1605121650000|2020-11-11 19:07:30|1731.6|1731.3|1731.4|1731.1|1731.6|1731.3|1731.4|1731.1|4
1605121660000|2020-11-11 19:07:40|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.4|1731.1|11
1605121670000|2020-11-11 19:07:50|1731.4|1731.1|1731.8|1731.5|1731.9|1731.6|1731.4|1731.1|24
1605121680000|2020-11-11 19:08:00|1731.9|1731.6|1731.9|1731.6|1732|1731.7|1731.8|1731.5|30
1605121690000|2020-11-11 19:08:10|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.7|1731.4|33
1605121700000|2020-11-11 19:08:20|1731.8|1731.5|1731.9|1731.6|1732|1731.7|1731.8|1731.5|28
1605121710000|2020-11-11 19:08:30|1732|1731.7|1732|1731.7|1732.2|1731.9|1731.9|1731.6|23
1605121720000|2020-11-11 19:08:40|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.6|1731.3|67
1605121730000|2020-11-11 19:08:50|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.3|1731|46
1605121740000|2020-11-11 19:09:00|1731.6|1731.3|1731.4|1731.1|1731.6|1731.3|1731.4|1731.1|14
1605121750000|2020-11-11 19:09:10|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|7
1605121760000|2020-11-11 19:09:20|1731.6|1731.3|1731.5|1731.2|1731.7|1731.4|1731.4|1731.1|31
1605121770000|2020-11-11 19:09:30|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.2|1730.9|16
1605121790000|2020-11-11 19:09:50|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|7
1605121800000|2020-11-11 19:10:00|1730.9|1730.6|1731.2|1730.9|1731.2|1730.9|1730.8|1730.5|8
1605121810000|2020-11-11 19:10:10|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.3|1731|5
1605121820000|2020-11-11 19:10:20|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1731.3|1731|6
1605121830000|2020-11-11 19:10:30|1731.1|1730.8|1730.5|1730.2|1731.1|1730.8|1730.5|1730.2|10
1605121840000|2020-11-11 19:10:40|1730.6|1730.3|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|5
1605121850000|2020-11-11 19:10:50|1730.7|1730.4|1730.9|1730.6|1731|1730.7|1730.7|1730.4|5
1605121860000|2020-11-11 19:11:00|1731|1730.7|1731.3|1731|1731.3|1731|1731|1730.7|9
1605121870000|2020-11-11 19:11:10|1731.2|1730.9|1731.3|1731|1731.3|1731|1731.2|1730.9|8
1605121880000|2020-11-11 19:11:20|1731.1|1730.8|1731.1|1730.8|1731.3|1731|1731.1|1730.8|4
1605121890000|2020-11-11 19:11:30|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|4
1605121900000|2020-11-11 19:11:40|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731|1730.7|7
1605121910000|2020-11-11 19:11:50|1731.1|1730.8|1731|1730.7|1731.3|1731|1730.9|1730.6|19
1605121920000|2020-11-11 19:12:00|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.5|1730.2|6
1605121930000|2020-11-11 19:12:10|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|8
1605121940000|2020-11-11 19:12:20|1730.5|1730.2|1730.7|1730.4|1730.7|1730.4|1730.5|1730.2|12
1605121950000|2020-11-11 19:12:30|1730.6|1730.3|1730.8|1730.5|1730.9|1730.6|1730.6|1730.3|8
1605121960000|2020-11-11 19:12:40|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.8|1730.5|9
1605121970000|2020-11-11 19:12:50|1730.7|1730.4|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|9
1605121980000|2020-11-11 19:13:00|1730.5|1730.2|1730.9|1730.6|1730.9|1730.6|1730.4|1730.1|21
1605121990000|2020-11-11 19:13:10|1731|1730.7|1730.7|1730.4|1731|1730.7|1730.7|1730.4|11
1605122000000|2020-11-11 19:13:20|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.7|1730.4|7
1605122010000|2020-11-11 19:13:30|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.6|1730.3|6
1605122020000|2020-11-11 19:13:40|1730.7|1730.4|1731.1|1730.8|1731.2|1730.9|1730.7|1730.4|6
1605122030000|2020-11-11 19:13:50|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.7|1730.4|12
1605122040000|2020-11-11 19:14:00|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.9|1730.6|8
1605122050000|2020-11-11 19:14:10|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|4
1605122060000|2020-11-11 19:14:20|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1730.3|1730|20
1605122070000|2020-11-11 19:14:30|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|4
1605122080000|2020-11-11 19:14:40|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.4|1730.1|8
1605122090000|2020-11-11 19:14:50|1730.5|1730.2|1730.3|1730|1730.5|1730.2|1730.3|1730|10
1605122100000|2020-11-11 19:15:00|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|8
1605122110000|2020-11-11 19:15:10|1730.4|1730.1|1730.7|1730.4|1730.7|1730.4|1730.4|1730.1|6
1605122120000|2020-11-11 19:15:20|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.6|1730.3|6
1605122130000|2020-11-11 19:15:30|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.4|1730.1|9
1605122140000|2020-11-11 19:15:40|1730.5|1730.2|1730|1729.7|1730.5|1730.2|1730|1729.7|6
1605122150000|2020-11-11 19:15:50|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|5
1605122160000|2020-11-11 19:16:00|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|6
1605122170000|2020-11-11 19:16:10|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.9|1729.6|44
1605122180000|2020-11-11 19:16:20|1729.8|1729.5|1729.8|1729.5|1730|1729.7|1729.8|1729.5|19
1605122190000|2020-11-11 19:16:30|1729.7|1729.4|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|13
1605122200000|2020-11-11 19:16:40|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|6
1605122210000|2020-11-11 19:16:50|1729.5|1729.2|1729.5|1729.2|1729.6|1729.3|1729.4|1729.1|12
1605122220000|2020-11-11 19:17:00|1729.4|1729.1|1729.6|1729.3|1729.7|1729.4|1729.4|1729.1|19
1605122230000|2020-11-11 19:17:10|1729.4|1729.1|1728.9|1728.6|1729.4|1729.1|1728.9|1728.6|34
1605122240000|2020-11-11 19:17:20|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|38
1605122250000|2020-11-11 19:17:30|1729|1728.7|1729|1728.7|1729|1728.7|1728.9|1728.6|10
1605122260000|2020-11-11 19:17:40|1729.1|1728.8|1728.9|1728.6|1729.1|1728.8|1728.9|1728.6|5
1605122270000|2020-11-11 19:17:50|1729.1|1728.8|1729.2|1728.9|1729.4|1729.1|1729.1|1728.8|11
1605122280000|2020-11-11 19:18:00|1729.1|1728.8|1729.2|1728.9|1729.2|1728.9|1729.1|1728.8|6
1605122290000|2020-11-11 19:18:10|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1728.9|1728.6|10
1605122300000|2020-11-11 19:18:20|1728.9|1728.6|1729.5|1729.2|1729.5|1729.2|1728.8|1728.5|42
1605122310000|2020-11-11 19:18:30|1729.6|1729.3|1729.2|1728.9|1729.6|1729.3|1729.2|1728.9|24
1605122320000|2020-11-11 19:18:40|1729.3|1729|1729.1|1728.8|1729.3|1729|1729.1|1728.8|7
1605122330000|2020-11-11 19:18:50|1729.5|1729.2|1729.2|1728.9|1729.5|1729.2|1729.2|1728.9|6
1605122340000|2020-11-11 19:19:00|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1728.7|1728.4|35
1605122350000|2020-11-11 19:19:10|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|11
1605122360000|2020-11-11 19:19:20|1729.2|1728.9|1729.2|1728.9|1729.3|1729|1729.1|1728.8|18
1605122370000|2020-11-11 19:19:30|1729.1|1728.8|1728.6|1728.3|1729.1|1728.8|1728.6|1728.3|11
1605122380000|2020-11-11 19:19:40|1728.5|1728.2|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|36
1605122390000|2020-11-11 19:19:50|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.7|1728.4|8
1605122400000|2020-11-11 19:20:00|1728.6|1728.3|1728.6|1728.3|1728.8|1728.5|1728.4|1728.1|7
1605122410000|2020-11-11 19:20:10|1728.5|1728.2|1728.6|1728.3|1728.6|1728.3|1728.5|1728.2|9
1605122420000|2020-11-11 19:20:20|1728.4|1728.1|1728.5|1728.2|1728.5|1728.2|1728.4|1728.1|7
1605122430000|2020-11-11 19:20:30|1728.6|1728.3|1729.3|1729|1729.3|1729|1728.6|1728.3|10
1605122440000|2020-11-11 19:20:40|1729.4|1729.1|1729.1|1728.8|1729.4|1729.1|1729.1|1728.8|56
1605122450000|2020-11-11 19:20:50|1729.2|1728.9|1729.4|1729.1|1729.5|1729.2|1729.2|1728.9|17
1605122460000|2020-11-11 19:21:00|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.6|1729.3|19
1605122470000|2020-11-11 19:21:10|1729.9|1729.6|1729.8|1729.5|1730.1|1729.8|1729.8|1729.5|14
1605122480000|2020-11-11 19:21:20|1729.7|1729.4|1730.1|1729.8|1730.1|1729.8|1729.7|1729.4|17
1605122490000|2020-11-11 19:21:30|1730|1729.7|1729.6|1729.3|1730|1729.7|1729.6|1729.3|30
1605122500000|2020-11-11 19:21:40|1729.7|1729.4|1729.8|1729.5|1729.9|1729.6|1729.7|1729.4|25
1605122510000|2020-11-11 19:21:50|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.7|1729.4|3
1605122520000|2020-11-11 19:22:00|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730|1729.7|17
1605122530000|2020-11-11 19:22:10|1730|1729.7|1730.1|1729.8|1730.2|1729.9|1730|1729.7|14
1605122540000|2020-11-11 19:22:20|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|24
1605122550000|2020-11-11 19:22:30|1730|1729.7|1729.7|1729.4|1730.1|1729.8|1729.7|1729.4|25
1605122560000|2020-11-11 19:22:40|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|7
1605122570000|2020-11-11 19:22:50|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605122580000|2020-11-11 19:23:00|1729.3|1729|1729.5|1729.2|1729.6|1729.3|1729.2|1728.9|23
1605122590000|2020-11-11 19:23:10|1729.6|1729.3|1729.6|1729.3|1729.9|1729.6|1729.6|1729.3|9
1605122600000|2020-11-11 19:23:20|1729.5|1729.2|1729.6|1729.3|1729.7|1729.4|1729.5|1729.2|6
1605122610000|2020-11-11 19:23:30|1729.3|1729|1729.1|1728.8|1729.3|1729|1729.1|1728.8|3
1605122620000|2020-11-11 19:23:40|1729|1728.7|1728.9|1728.6|1729|1728.7|1728.9|1728.6|5
1605122630000|2020-11-11 19:23:50|1728.8|1728.5|1728.8|1728.5|1728.9|1728.6|1728.8|1728.5|11
1605122640000|2020-11-11 19:24:00|1728.6|1728.3|1728|1727.7|1728.6|1728.3|1728|1727.7|55
1605122650000|2020-11-11 19:24:10|1728.1|1727.8|1728.1|1727.8|1728.2|1727.9|1727.9|1727.6|17
1605122660000|2020-11-11 19:24:20|1728.2|1727.9|1728.3|1728|1728.3|1728|1728|1727.7|72
1605122670000|2020-11-11 19:24:30|1728.5|1728.2|1728.4|1728.1|1728.6|1728.3|1728.4|1728.1|22
1605122680000|2020-11-11 19:24:40|1728.3|1728|1728.1|1727.8|1728.3|1728|1728.1|1727.8|6
1605122690000|2020-11-11 19:24:50|1728.2|1727.9|1728.3|1728|1728.4|1728.1|1728.2|1727.9|19
1605122700000|2020-11-11 19:25:00|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|11
1605122710000|2020-11-11 19:25:10|1728.9|1728.6|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|11
1605122720000|2020-11-11 19:25:20|1728.8|1728.5|1728.5|1728.2|1728.8|1728.5|1728.3|1728|13
1605122730000|2020-11-11 19:25:30|1728.3|1728|1728.1|1727.8|1728.4|1728.1|1728|1727.7|13
1605122740000|2020-11-11 19:25:40|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.1|1727.8|20
1605122750000|2020-11-11 19:25:50|1728.4|1728.1|1728.1|1727.8|1728.4|1728.1|1728.1|1727.8|25
1605122760000|2020-11-11 19:26:00|1728|1727.7|1727.8|1727.5|1728.1|1727.8|1727.8|1727.5|27
1605122770000|2020-11-11 19:26:10|1727.6|1727.3|1727.3|1727|1727.6|1727.3|1727.3|1727|17
1605122780000|2020-11-11 19:26:20|1727.2|1726.9|1726.9|1726.6|1727.3|1727|1726.7|1726.4|30
1605122790000|2020-11-11 19:26:30|1726.8|1726.5|1726.8|1726.5|1726.9|1726.6|1726.7|1726.4|31
1605122800000|2020-11-11 19:26:40|1726.6|1726.3|1726.8|1726.5|1726.9|1726.6|1726.6|1726.3|14
1605122810000|2020-11-11 19:26:50|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.7|1726.4|22
1605122820000|2020-11-11 19:27:00|1726.8|1726.5|1727.1|1726.8|1727.1|1726.8|1726.7|1726.4|21
1605122830000|2020-11-11 19:27:10|1727|1726.7|1727|1726.7|1727.1|1726.8|1727|1726.7|13
1605122840000|2020-11-11 19:27:20|1726.9|1726.6|1727.2|1726.9|1727.2|1726.9|1726.9|1726.6|11
1605122850000|2020-11-11 19:27:30|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727|1726.7|9
1605122860000|2020-11-11 19:27:40|1727|1726.7|1726.5|1726.2|1727|1726.7|1726.3|1726|30
1605122870000|2020-11-11 19:27:50|1726.9|1726.6|1726.7|1726.4|1727|1726.7|1726.6|1726.3|32
1605122880000|2020-11-11 19:28:00|1726.8|1726.5|1726.4|1726.1|1726.8|1726.5|1726.4|1726.1|38
1605122890000|2020-11-11 19:28:10|1726.3|1726|1726.5|1726.2|1726.6|1726.3|1726.3|1726|27
1605122900000|2020-11-11 19:28:20|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726.5|1726.2|15
1605122910000|2020-11-11 19:28:30|1726.5|1726.2|1726.4|1726.1|1726.5|1726.2|1726.4|1726.1|3
1605122920000|2020-11-11 19:28:40|1726.3|1726|1726.7|1726.4|1726.8|1726.5|1726.3|1726|11
1605122930000|2020-11-11 19:28:50|1726.6|1726.3|1726.7|1726.4|1726.7|1726.4|1726.6|1726.3|7
1605122940000|2020-11-11 19:29:00|1726.8|1726.5|1726.8|1726.5|1727|1726.7|1726.7|1726.4|42
1605122950000|2020-11-11 19:29:10|1726.7|1726.4|1726.5|1726.2|1726.8|1726.5|1726.4|1726.1|30
1605122960000|2020-11-11 19:29:20|1726.4|1726.1|1726.2|1725.9|1726.5|1726.2|1726.2|1725.9|13
1605122970000|2020-11-11 19:29:30|1726.3|1726|1726.1|1725.8|1726.3|1726|1726|1725.7|18
1605122980000|2020-11-11 19:29:40|1726.2|1725.9|1726.2|1725.9|1726.3|1726|1726|1725.7|30
1605122990000|2020-11-11 19:29:50|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726.3|1726|17
1605123000000|2020-11-11 19:30:00|1726.5|1726.2|1726.6|1726.3|1726.8|1726.5|1726.2|1725.9|49
1605123010000|2020-11-11 19:30:10|1726.4|1726.1|1725.9|1725.6|1726.4|1726.1|1725.8|1725.5|58
1605123020000|2020-11-11 19:30:20|1725.7|1725.4|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|71
1605123030000|2020-11-11 19:30:30|1725.8|1725.5|1726.2|1725.9|1726.2|1725.9|1725.7|1725.4|45
1605123040000|2020-11-11 19:30:40|1726.3|1726|1726.8|1726.5|1726.8|1726.5|1726.3|1726|14
1605123050000|2020-11-11 19:30:50|1727|1726.7|1727|1726.7|1727.1|1726.8|1726.9|1726.6|21
1605123060000|2020-11-11 19:31:00|1727.1|1726.8|1726.8|1726.5|1727.4|1727.1|1726.8|1726.5|23
1605123070000|2020-11-11 19:31:10|1727|1726.7|1727.7|1727.4|1727.7|1727.4|1727|1726.7|16
1605123080000|2020-11-11 19:31:20|1727.5|1727.2|1727.3|1727|1727.9|1727.6|1727.3|1727|42
1605123090000|2020-11-11 19:31:30|1727.4|1727.1|1727.6|1727.3|1727.6|1727.3|1727.3|1727|18
1605123100000|2020-11-11 19:31:40|1727.7|1727.4|1727.9|1727.6|1728|1727.7|1727.7|1727.4|25
1605123110000|2020-11-11 19:31:50|1728|1727.7|1728.2|1727.9|1728.3|1728|1728|1727.7|18
1605123120000|2020-11-11 19:32:00|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.1|1727.8|13
1605123130000|2020-11-11 19:32:10|1728|1727.7|1727.5|1727.2|1728|1727.7|1727.5|1727.2|28
1605123140000|2020-11-11 19:32:20|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|21
1605123150000|2020-11-11 19:32:30|1727.7|1727.4|1727.5|1727.2|1728.1|1727.8|1727.5|1727.2|18
1605123160000|2020-11-11 19:32:40|1727.6|1727.3|1727.4|1727.1|1727.6|1727.3|1727.4|1727.1|12
1605123170000|2020-11-11 19:32:50|1727.5|1727.2|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|11
1605123180000|2020-11-11 19:33:00|1727.4|1727.1|1727.6|1727.3|1727.7|1727.4|1727.4|1727.1|11
1605123190000|2020-11-11 19:33:10|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|2
1605123200000|2020-11-11 19:33:20|1727.6|1727.3|1727.3|1727|1727.6|1727.3|1727.3|1727|24
1605123210000|2020-11-11 19:33:30|1727.2|1726.9|1726.9|1726.6|1727.2|1726.9|1726.9|1726.6|38
1605123220000|2020-11-11 19:33:40|1727|1726.7|1727.7|1727.4|1727.7|1727.4|1727|1726.7|19
1605123230000|2020-11-11 19:33:50|1727.6|1727.3|1727.7|1727.4|1727.7|1727.4|1727.6|1727.3|19
1605123240000|2020-11-11 19:34:00|1727.6|1727.3|1727.8|1727.5|1727.9|1727.6|1727.6|1727.3|17
1605123250000|2020-11-11 19:34:10|1728|1727.7|1727.9|1727.6|1728.2|1727.9|1727.9|1727.6|25
1605123260000|2020-11-11 19:34:20|1728|1727.7|1727.8|1727.5|1728|1727.7|1727.8|1727.5|11
1605123270000|2020-11-11 19:34:30|1727.6|1727.3|1727.4|1727.1|1727.7|1727.4|1727.4|1727.1|13
1605123280000|2020-11-11 19:34:40|1727.3|1727|1727.2|1726.9|1727.3|1727|1727.2|1726.9|9
1605123290000|2020-11-11 19:34:50|1727.3|1727|1727.1|1726.8|1727.3|1727|1727|1726.7|9
1605123300000|2020-11-11 19:35:00|1727|1726.7|1726.7|1726.4|1727|1726.7|1726.6|1726.3|20
1605123310000|2020-11-11 19:35:10|1726.8|1726.5|1727.4|1727.1|1727.4|1727.1|1726.8|1726.5|17
1605123320000|2020-11-11 19:35:20|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1727|1726.7|9
1605123330000|2020-11-11 19:35:30|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|3
1605123340000|2020-11-11 19:35:40|1727.2|1726.9|1727|1726.7|1727.4|1727.1|1727|1726.7|19
1605123350000|2020-11-11 19:35:50|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.9|1726.6|5
1605123360000|2020-11-11 19:36:00|1726.9|1726.6|1727.1|1726.8|1727.2|1726.9|1726.9|1726.6|40
1605123370000|2020-11-11 19:36:10|1727.2|1726.9|1727.4|1727.1|1727.4|1727.1|1727.2|1726.9|15
1605123380000|2020-11-11 19:36:20|1727.3|1727|1727.3|1727|1727.4|1727.1|1727.3|1727|4
1605123390000|2020-11-11 19:36:30|1727.4|1727.1|1727.8|1727.5|1727.9|1727.6|1727.4|1727.1|15
1605123400000|2020-11-11 19:36:40|1728.1|1727.8|1727.9|1727.6|1728.1|1727.8|1727.8|1727.5|10
1605123410000|2020-11-11 19:36:50|1727.8|1727.5|1727.9|1727.6|1728|1727.7|1727.5|1727.2|20
1605123420000|2020-11-11 19:37:00|1727.7|1727.4|1727.8|1727.5|1727.8|1727.5|1727.7|1727.4|8
1605123430000|2020-11-11 19:37:10|1727.9|1727.6|1728|1727.7|1728|1727.7|1727.9|1727.6|8
1605123440000|2020-11-11 19:37:20|1727.8|1727.5|1728|1727.7|1728.1|1727.8|1727.8|1727.5|5
1605123450000|2020-11-11 19:37:30|1727.9|1727.6|1728.2|1727.9|1728.2|1727.9|1727.9|1727.6|4
1605123460000|2020-11-11 19:37:40|1728.3|1728|1728.1|1727.8|1728.3|1728|1728|1727.7|9
1605123470000|2020-11-11 19:37:50|1728|1727.7|1728.1|1727.8|1728.3|1728|1728|1727.7|13
1605123480000|2020-11-11 19:38:00|||||||||1
1605123490000|2020-11-11 19:38:10|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|1
1605123500000|2020-11-11 19:38:20|1728.1|1727.8|1727.8|1727.5|1728.1|1727.8|1727.8|1727.5|4
1605123510000|2020-11-11 19:38:30|1727.9|1727.6|1728|1727.7|1728|1727.7|1727.9|1727.6|10
1605123520000|2020-11-11 19:38:40|1728.1|1727.8|1727.9|1727.6|1728.1|1727.8|1727.9|1727.6|9
1605123530000|2020-11-11 19:38:50|1727.8|1727.5|1727.7|1727.4|1727.9|1727.6|1727.7|1727.4|9
1605123540000|2020-11-11 19:39:00|1727.8|1727.5|1727.4|1727.1|1727.8|1727.5|1727.3|1727|24
1605123550000|2020-11-11 19:39:10|1727.5|1727.2|1727.4|1727.1|1727.6|1727.3|1727.4|1727.1|24
1605123560000|2020-11-11 19:39:20|1727.3|1727|1727.1|1726.8|1727.5|1727.2|1727.1|1726.8|9
1605123570000|2020-11-11 19:39:30|1727|1726.7|1727|1726.7|1727|1726.7|1726.6|1726.3|17
1605123580000|2020-11-11 19:39:40|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.8|1726.5|15
1605123590000|2020-11-11 19:39:50|1727.1|1726.8|1727.2|1726.9|1727.3|1727|1727|1726.7|16
1605123600000|2020-11-11 19:40:00|1727.1|1726.8|1726.5|1726.2|1727.1|1726.8|1726.4|1726.1|27
1605123610000|2020-11-11 19:40:10|1726.3|1726|1726.2|1725.9|1726.5|1726.2|1726.1|1725.8|25
1605123620000|2020-11-11 19:40:20|1726.4|1726.1|1726.4|1726.1|1726.6|1726.3|1726.3|1726|59
1605123630000|2020-11-11 19:40:30|1726.3|1726|1726.8|1726.5|1726.8|1726.5|1726.3|1726|108
1605123640000|2020-11-11 19:40:40|1726.9|1726.6|1726.2|1725.9|1726.9|1726.6|1726|1725.7|66
1605123650000|2020-11-11 19:40:50|1726.1|1725.8|1725.7|1725.4|1726.1|1725.8|1725.5|1725.2|67
1605123660000|2020-11-11 19:41:00|1725.6|1725.3|1725.7|1725.4|1726.3|1726|1725.6|1725.3|46
1605123670000|2020-11-11 19:41:10|1725.4|1725.1|1725.3|1725|1725.4|1725.1|1724.9|1724.6|71
1605123680000|2020-11-11 19:41:20|1725.2|1724.9|1725.3|1725|1725.8|1725.5|1725.2|1724.9|147
1605123690000|2020-11-11 19:41:30|1725.4|1725.1|1725.2|1724.9|1726.1|1725.8|1725.2|1724.9|186
1605123700000|2020-11-11 19:41:40|1725.1|1724.8|1725.6|1725.3|1725.6|1725.3|1725.1|1724.8|18
1605123710000|2020-11-11 19:41:50|1725.4|1725.1|1725.4|1725.1|1725.7|1725.4|1725.4|1725.1|22
1605123720000|2020-11-11 19:42:00|1725.5|1725.2|1725.9|1725.6|1726.1|1725.8|1725.5|1725.2|106
1605123730000|2020-11-11 19:42:10|1726|1725.7|1726.2|1725.9|1726.2|1725.9|1726|1725.7|97
1605123740000|2020-11-11 19:42:20|1726.1|1725.8|1726.6|1726.3|1726.7|1726.4|1726.1|1725.8|25
1605123750000|2020-11-11 19:42:30|1726.7|1726.4|1727|1726.7|1727|1726.7|1726.6|1726.3|36
1605123760000|2020-11-11 19:42:40|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.7|1726.4|32
1605123770000|2020-11-11 19:42:50|1727.3|1727|1727.3|1727|1727.4|1727.1|1727.2|1726.9|115
1605123780000|2020-11-11 19:43:00|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.3|1727|174
1605123790000|2020-11-11 19:43:10|1727.6|1727.3|1727.5|1727.2|1727.6|1727.3|1727.4|1727.1|36
1605123800000|2020-11-11 19:43:20|1727.4|1727.1|1727.1|1726.8|1727.4|1727.1|1726.9|1726.6|73
1605123810000|2020-11-11 19:43:30|1727|1726.7|1727.1|1726.8|1727.1|1726.8|1726.9|1726.6|23
1605123820000|2020-11-11 19:43:40|1727|1726.7|1726.4|1726.1|1727.1|1726.8|1726.4|1726.1|50
1605123830000|2020-11-11 19:43:50|1726.2|1725.9|1726.7|1726.4|1726.9|1726.6|1726.2|1725.9|153
1605123840000|2020-11-11 19:44:00|1726.8|1726.5|1727.7|1727.4|1727.8|1727.5|1726.8|1726.5|94
1605123850000|2020-11-11 19:44:10|1727.6|1727.3|1727.6|1727.3|1727.7|1727.4|1727.3|1727|20
1605123860000|2020-11-11 19:44:20|1727.8|1727.5|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|5
1605123870000|2020-11-11 19:44:30|1727.7|1727.4|1727.8|1727.5|1727.9|1727.6|1727.7|1727.4|27
1605123880000|2020-11-11 19:44:40|1727.7|1727.4|1727.7|1727.4|1728.1|1727.8|1727.6|1727.3|45
1605123890000|2020-11-11 19:44:50|1727.6|1727.3|1727.5|1727.2|1727.6|1727.3|1727.4|1727.1|24
1605123900000|2020-11-11 19:45:00|1727.7|1727.4|1728|1727.7|1728.1|1727.8|1727.6|1727.3|44
1605123910000|2020-11-11 19:45:10|1727.9|1727.6|1727.7|1727.4|1727.9|1727.6|1727.7|1727.4|22
1605123920000|2020-11-11 19:45:20|1727.5|1727.2|1727.6|1727.3|1727.8|1727.5|1727.5|1727.2|30
1605123930000|2020-11-11 19:45:30|1727.7|1727.4|1727.6|1727.3|1727.8|1727.5|1727.6|1727.3|25
1605123940000|2020-11-11 19:45:40|1727.5|1727.2|1727.3|1727|1727.5|1727.2|1727.2|1726.9|10
1605123950000|2020-11-11 19:45:50|1727.2|1726.9|1726.7|1726.4|1727.2|1726.9|1726.7|1726.4|26
1605123960000|2020-11-11 19:46:00|1726.6|1726.3|1726.6|1726.3|1726.8|1726.5|1726.5|1726.2|18
1605123970000|2020-11-11 19:46:10|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.2|1725.9|14
1605123980000|2020-11-11 19:46:20|1726.6|1726.3|1726.3|1726|1726.6|1726.3|1726.3|1726|12
1605123990000|2020-11-11 19:46:30|1726.2|1725.9|1726.5|1726.2|1726.6|1726.3|1726.2|1725.9|14
1605124000000|2020-11-11 19:46:40|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.4|1726.1|5
1605124010000|2020-11-11 19:46:50|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|3
1605124020000|2020-11-11 19:47:00|1726.5|1726.2|1726.1|1725.8|1726.7|1726.4|1726.1|1725.8|14
1605124030000|2020-11-11 19:47:10|1726.2|1725.9|1726.1|1725.8|1726.3|1726|1725.9|1725.6|35
1605124040000|2020-11-11 19:47:20|1725.9|1725.6|1725.7|1725.4|1725.9|1725.6|1725.7|1725.4|11
1605124050000|2020-11-11 19:47:30|1725.9|1725.6|1725.4|1725.1|1725.9|1725.6|1725.4|1725.1|19
1605124060000|2020-11-11 19:47:40|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.1|1724.8|30
1605124070000|2020-11-11 19:47:50|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.5|1725.2|16
1605124080000|2020-11-11 19:48:00|1725.7|1725.4|1724.6|1724.3|1725.7|1725.4|1724.6|1724.3|37
1605124090000|2020-11-11 19:48:10|1724.8|1724.5|1724.2|1723.9|1724.8|1724.5|1724.1|1723.8|36
1605124100000|2020-11-11 19:48:20|1724.3|1724|1723.5|1723.2|1724.3|1724|1723.5|1723.2|23
1605124110000|2020-11-11 19:48:30|1723.7|1723.4|1723.2|1722.9|1724|1723.7|1723|1722.7|79
1605124120000|2020-11-11 19:48:40|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1722.6|1722.3|27
1605124130000|2020-11-11 19:48:50|1723.2|1722.9|1723.3|1723|1723.5|1723.2|1723.2|1722.9|63
1605124140000|2020-11-11 19:49:00|1723.2|1722.9|1723.4|1723.1|1723.7|1723.4|1723.2|1722.9|35
1605124150000|2020-11-11 19:49:10|1723.2|1722.9|1723.9|1723.6|1723.9|1723.6|1723.2|1722.9|10
1605124160000|2020-11-11 19:49:20|1723.7|1723.4|1723.7|1723.4|1723.9|1723.6|1723.6|1723.3|31
1605124170000|2020-11-11 19:49:30|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.3|1723|42
1605124180000|2020-11-11 19:49:40|1723.4|1723.1|1723.7|1723.4|1723.7|1723.4|1723.3|1723|33
1605124190000|2020-11-11 19:49:50|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|8
1605124200000|2020-11-11 19:50:00|1723.7|1723.4|1723.5|1723.2|1723.9|1723.6|1723.5|1723.2|18
1605124210000|2020-11-11 19:50:10|1723.7|1723.4|1723.5|1723.2|1723.8|1723.5|1723.3|1723|8
1605124220000|2020-11-11 19:50:20|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.1|1722.8|12
1605124230000|2020-11-11 19:50:30|1723.4|1723.1|1723.6|1723.3|1723.7|1723.4|1723.4|1723.1|13
1605124240000|2020-11-11 19:50:40|1723.4|1723.1|1723.5|1723.2|1723.6|1723.3|1723.4|1723.1|9
1605124250000|2020-11-11 19:50:50|1723.6|1723.3|1723.2|1722.9|1723.8|1723.5|1723.1|1722.8|19
1605124260000|2020-11-11 19:51:00|1723.3|1723|1723.7|1723.4|1723.7|1723.4|1723.3|1723|19
1605124270000|2020-11-11 19:51:10|1723.6|1723.3|1723.9|1723.6|1723.9|1723.6|1723.6|1723.3|46
1605124280000|2020-11-11 19:51:20|1724.2|1723.9|1724|1723.7|1724.2|1723.9|1723.8|1723.5|24
1605124290000|2020-11-11 19:51:30|1723.9|1723.6|1723.7|1723.4|1723.9|1723.6|1723.7|1723.4|4
1605124300000|2020-11-11 19:51:40|1723.5|1723.2|1723.8|1723.5|1723.8|1723.5|1723.5|1723.2|16
1605124310000|2020-11-11 19:51:50|1723.9|1723.6|1723.8|1723.5|1724.1|1723.8|1723.6|1723.3|19
1605124320000|2020-11-11 19:52:00|1723.6|1723.3|1723.9|1723.6|1724|1723.7|1723.6|1723.3|32
1605124330000|2020-11-11 19:52:10|1724.2|1723.9|1724.3|1724|1724.4|1724.1|1724.2|1723.9|14
1605124340000|2020-11-11 19:52:20|1724.4|1724.1|1724.5|1724.2|1724.6|1724.3|1724.3|1724|15
1605124350000|2020-11-11 19:52:30|1724.4|1724.1|1724.3|1724|1724.7|1724.4|1724.3|1724|27
1605124360000|2020-11-11 19:52:40|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1724.2|1723.9|8
1605124370000|2020-11-11 19:52:50|1724.5|1724.2|1724.4|1724.1|1724.7|1724.4|1724.4|1724.1|13
1605124380000|2020-11-11 19:53:00|1724.5|1724.2|1723.7|1723.4|1724.5|1724.2|1723.6|1723.3|65
1605124390000|2020-11-11 19:53:10|1723.8|1723.5|1724|1723.7|1724.2|1723.9|1723.7|1723.4|20
1605124400000|2020-11-11 19:53:20|1723.9|1723.6|1724|1723.7|1724.2|1723.9|1723.9|1723.6|70
1605124410000|2020-11-11 19:53:30|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724|1723.7|6
1605124420000|2020-11-11 19:53:40|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|7
1605124430000|2020-11-11 19:53:50|1724|1723.7|1723.9|1723.6|1724.1|1723.8|1723.8|1723.5|24
1605124440000|2020-11-11 19:54:00|1723.8|1723.5|1724.2|1723.9|1724.3|1724|1723.8|1723.5|48
1605124450000|2020-11-11 19:54:10|1724.1|1723.8|1724|1723.7|1724.3|1724|1724|1723.7|24
1605124460000|2020-11-11 19:54:20|1723.9|1723.6|1724.2|1723.9|1724.3|1724|1723.9|1723.6|17
1605124470000|2020-11-11 19:54:30|1724|1723.7|1723.9|1723.6|1724.1|1723.8|1723.9|1723.6|24
1605124480000|2020-11-11 19:54:40|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.5|1723.2|15
1605124490000|2020-11-11 19:54:50|1723.6|1723.3|1723.5|1723.2|1723.7|1723.4|1723.3|1723|23
1605124500000|2020-11-11 19:55:00|1723.4|1723.1|1723.1|1722.8|1723.4|1723.1|1722.9|1722.6|27
1605124510000|2020-11-11 19:55:10|1723.2|1722.9|1723.5|1723.2|1723.5|1723.2|1723|1722.7|14
1605124520000|2020-11-11 19:55:20|1723.3|1723|1723.7|1723.4|1723.7|1723.4|1723.3|1723|32
1605124530000|2020-11-11 19:55:30|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1723.9|1723.6|10
1605124540000|2020-11-11 19:55:40|1724.1|1723.8|1724.5|1724.2|1724.5|1724.2|1724|1723.7|28
1605124550000|2020-11-11 19:55:50|1724.4|1724.1|1724.5|1724.2|1724.8|1724.5|1724.4|1724.1|15
1605124560000|2020-11-11 19:56:00|1724.6|1724.3|1725|1724.7|1725.1|1724.8|1724.6|1724.3|22
1605124570000|2020-11-11 19:56:10|1725.1|1724.8|1725.5|1725.2|1725.5|1725.2|1725.1|1724.8|50
1605124580000|2020-11-11 19:56:20|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.3|1725|21
1605124590000|2020-11-11 19:56:30|1725.2|1724.9|1725.4|1725.1|1725.5|1725.2|1725.1|1724.8|22
1605124600000|2020-11-11 19:56:40|1725.5|1725.2|1725.9|1725.6|1725.9|1725.6|1725.5|1725.2|25
1605124610000|2020-11-11 19:56:50|1726|1725.7|1725.7|1725.4|1726|1725.7|1725.7|1725.4|35
1605124620000|2020-11-11 19:57:00|1725.8|1725.5|1726.3|1726|1726.3|1726|1725.6|1725.3|25
1605124630000|2020-11-11 19:57:10|1726.4|1726.1|1726.3|1726|1726.6|1726.3|1726.3|1726|22
1605124640000|2020-11-11 19:57:20|1726.4|1726.1|1726.3|1726|1726.6|1726.3|1726.3|1726|26
1605124650000|2020-11-11 19:57:30|1725.9|1725.6|1726|1725.7|1726|1725.7|1725.9|1725.6|26
1605124660000|2020-11-11 19:57:40|1725.9|1725.6|1726.1|1725.8|1726.1|1725.8|1725.8|1725.5|43
1605124670000|2020-11-11 19:57:50|1726|1725.7|1726|1725.7|1726.1|1725.8|1726|1725.7|22
1605124680000|2020-11-11 19:58:00|1725.9|1725.6|1726|1725.7|1726|1725.7|1725.6|1725.3|19
1605124690000|2020-11-11 19:58:10|1725.8|1725.5|1726|1725.7|1726|1725.7|1725.8|1725.5|10
1605124700000|2020-11-11 19:58:20|1725.7|1725.4|1725.9|1725.6|1726|1725.7|1725.7|1725.4|9
1605124710000|2020-11-11 19:58:30|||||||||2
1605124720000|2020-11-11 19:58:40|1726|1725.7|1726.2|1725.9|1726.2|1725.9|1726|1725.7|10
1605124730000|2020-11-11 19:58:50|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.4|1726.1|5
1605124740000|2020-11-11 19:59:00|1726.7|1726.4|1726.5|1726.2|1726.8|1726.5|1726.4|1726.1|78
1605124750000|2020-11-11 19:59:10|1726.6|1726.3|1727|1726.7|1727|1726.7|1726.6|1726.3|11
1605124760000|2020-11-11 19:59:20|1727.1|1726.8|1727.3|1727|1727.5|1727.2|1727|1726.7|49
1605124770000|2020-11-11 19:59:30|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605124780000|2020-11-11 19:59:40|1727.3|1727|1727|1726.7|1727.3|1727|1727|1726.7|18
1605124790000|2020-11-11 19:59:50|1726.8|1726.5|1726.8|1726.5|1726.9|1726.6|1726.6|1726.3|10
1605124800000|2020-11-11 20:00:00|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.5|1726.2|14
1605124810000|2020-11-11 20:00:10|1727.1|1726.8|1727.1|1726.8|1727.2|1726.9|1727.1|1726.8|11
1605124820000|2020-11-11 20:00:20|1727.3|1727|1727.3|1727|1727.4|1727.1|1727.3|1727|24
1605124830000|2020-11-11 20:00:30|1727.4|1727.1|1727.2|1726.9|1727.5|1727.2|1727.1|1726.8|20
1605124840000|2020-11-11 20:00:40|1727.3|1727|1727|1726.7|1727.4|1727.1|1727|1726.7|22
1605124850000|2020-11-11 20:00:50|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|16
1605124860000|2020-11-11 20:01:00|1726.8|1726.5|1726.3|1726|1726.8|1726.5|1726.2|1725.9|40
1605124870000|2020-11-11 20:01:10|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.1|1725.8|46
1605124880000|2020-11-11 20:01:20|1726.1|1725.8|1725.7|1725.4|1726.2|1725.9|1725.6|1725.3|16
1605124890000|2020-11-11 20:01:30|1725.6|1725.3|1725.4|1725.1|1725.7|1725.4|1725.3|1725|17
1605124900000|2020-11-11 20:01:40|1725.5|1725.2|1725.4|1725.1|1725.6|1725.3|1725.3|1725|61
1605124910000|2020-11-11 20:01:50|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|10
1605124920000|2020-11-11 20:02:00|1725.1|1724.8|1725.1|1724.8|1725.2|1724.9|1725.1|1724.8|16
1605124930000|2020-11-11 20:02:10|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.2|1724.9|94
1605124940000|2020-11-11 20:02:20|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.5|1725.2|9
1605124950000|2020-11-11 20:02:30|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.2|1724.9|8
1605124960000|2020-11-11 20:02:40|1725.7|1725.4|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|3
1605124970000|2020-11-11 20:02:50|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.4|1725.1|22
1605124980000|2020-11-11 20:03:00|1725.3|1725|1725.6|1725.3|1725.6|1725.3|1725.3|1725|25
1605124990000|2020-11-11 20:03:10|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|14
1605125000000|2020-11-11 20:03:20|1725.2|1724.9|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|6
1605125010000|2020-11-11 20:03:30|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605125020000|2020-11-11 20:03:40|1725.2|1724.9|1724.7|1724.4|1725.2|1724.9|1724.6|1724.3|21
1605125030000|2020-11-11 20:03:50|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|11
1605125040000|2020-11-11 20:04:00|1724.3|1724|1723.9|1723.6|1724.3|1724|1723.9|1723.6|15
1605125050000|2020-11-11 20:04:10|1724|1723.7|1724.2|1723.9|1724.3|1724|1724|1723.7|14
1605125060000|2020-11-11 20:04:20|1724.3|1724|1724.5|1724.2|1724.5|1724.2|1724.3|1724|9
1605125070000|2020-11-11 20:04:30|1724.6|1724.3|1724.4|1724.1|1724.9|1724.6|1724.4|1724.1|22
1605125080000|2020-11-11 20:04:40|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|2
1605125090000|2020-11-11 20:04:50|1724|1723.7|1724.3|1724|1724.3|1724|1724|1723.7|2
1605125100000|2020-11-11 20:05:00|1724.2|1723.9|1723.9|1723.6|1724.2|1723.9|1723.9|1723.6|17
1605125110000|2020-11-11 20:05:10|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.5|1723.2|13
1605125120000|2020-11-11 20:05:20|1723.3|1723|1723.1|1722.8|1723.3|1723|1723|1722.7|35
1605125130000|2020-11-11 20:05:30|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.9|1722.6|16
1605125140000|2020-11-11 20:05:40|1723.3|1723|1723.1|1722.8|1723.5|1723.2|1723.1|1722.8|11
1605125150000|2020-11-11 20:05:50|1723.2|1722.9|1723.7|1723.4|1723.9|1723.6|1723.2|1722.9|19
1605125160000|2020-11-11 20:06:00|1723.9|1723.6|1724.2|1723.9|1724.4|1724.1|1723.7|1723.4|52
1605125170000|2020-11-11 20:06:10|1724.3|1724|1724.5|1724.2|1724.7|1724.4|1724.3|1724|20
1605125180000|2020-11-11 20:06:20|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|17
1605125190000|2020-11-11 20:06:30|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1725|1724.7|16
1605125200000|2020-11-11 20:06:40|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|11
1605125210000|2020-11-11 20:06:50|1725|1724.7|1725.4|1725.1|1725.4|1725.1|1725|1724.7|7
1605125220000|2020-11-11 20:07:00|1725|1724.7|1724.8|1724.5|1725|1724.7|1724.8|1724.5|12
1605125230000|2020-11-11 20:07:10|1724.9|1724.6|1724.7|1724.4|1724.9|1724.6|1724.7|1724.4|4
1605125240000|2020-11-11 20:07:20|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|7
1605125250000|2020-11-11 20:07:30|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.7|1724.4|13
1605125260000|2020-11-11 20:07:40|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|6
1605125270000|2020-11-11 20:07:50|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|8
1605125280000|2020-11-11 20:08:00|1724.7|1724.4|1724.6|1724.3|1724.7|1724.4|1724.6|1724.3|8
1605125290000|2020-11-11 20:08:10|1724.7|1724.4|1725.2|1724.9|1725.2|1724.9|1724.7|1724.4|39
1605125300000|2020-11-11 20:08:20|||||||||4
1605125310000|2020-11-11 20:08:30|1725.1|1724.8|1725.3|1725|1725.3|1725|1725.1|1724.8|7
1605125320000|2020-11-11 20:08:40|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.1|1724.8|13
1605125330000|2020-11-11 20:08:50|||||||||3
1605125340000|2020-11-11 20:09:00|1725.1|1724.8|1725.2|1724.9|1725.2|1724.9|1725.1|1724.8|15
1605125350000|2020-11-11 20:09:10|1725.1|1724.8|1725.3|1725|1725.3|1725|1725.1|1724.8|12
1605125360000|2020-11-11 20:09:20|1725.4|1725.1|1725.4|1725.1|1725.5|1725.2|1725.3|1725|21
1605125370000|2020-11-11 20:09:30|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.3|1725|13
1605125380000|2020-11-11 20:09:40|1725.5|1725.2|1725.8|1725.5|1725.9|1725.6|1725.5|1725.2|41
1605125390000|2020-11-11 20:09:50|1725.7|1725.4|1725.8|1725.5|1725.8|1725.5|1725.7|1725.4|12
1605125400000|2020-11-11 20:10:00|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.4|1725.1|39
1605125410000|2020-11-11 20:10:10|1725.5|1725.2|1725.2|1724.9|1725.7|1725.4|1725.2|1724.9|35
1605125420000|2020-11-11 20:10:20|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|15
1605125430000|2020-11-11 20:10:30|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.3|1725|19
1605125440000|2020-11-11 20:10:40|1725.4|1725.1|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|65
1605125450000|2020-11-11 20:10:50|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|6
1605125460000|2020-11-11 20:11:00|1725.2|1724.9|1725.1|1724.8|1725.2|1724.9|1725|1724.7|53
1605125470000|2020-11-11 20:11:10|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|36
1605125480000|2020-11-11 20:11:20|1725.1|1724.8|1724.5|1724.2|1725.1|1724.8|1724.5|1724.2|117
1605125490000|2020-11-11 20:11:30|1724.6|1724.3|1724.6|1724.3|1724.7|1724.4|1724.5|1724.2|20
1605125500000|2020-11-11 20:11:40|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.6|1724.3|13
1605125510000|2020-11-11 20:11:50|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|9
1605125520000|2020-11-11 20:12:00|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.4|1724.1|22
1605125530000|2020-11-11 20:12:10|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|18
1605125540000|2020-11-11 20:12:20|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|6
1605125550000|2020-11-11 20:12:30|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|10
1605125560000|2020-11-11 20:12:40|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.3|1724|4
1605125570000|2020-11-11 20:12:50|1724.4|1724.1|1724.6|1724.3|1724.6|1724.3|1724.3|1724|14
1605125580000|2020-11-11 20:13:00|1724.5|1724.2|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|10
1605125590000|2020-11-11 20:13:10|1724.8|1724.5|1724.7|1724.4|1725.3|1725|1724.7|1724.4|15
1605125600000|2020-11-11 20:13:20|1724.9|1724.6|1725|1724.7|1725|1724.7|1724.9|1724.6|9
1605125610000|2020-11-11 20:13:30|1725.1|1724.8|1725.3|1725|1725.3|1725|1725|1724.7|21
1605125620000|2020-11-11 20:13:40|1725.5|1725.2|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|4
1605125630000|2020-11-11 20:13:50|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|5
1605125640000|2020-11-11 20:14:00|1725.7|1725.4|1725.8|1725.5|1726|1725.7|1725.5|1725.2|75
1605125650000|2020-11-11 20:14:10|1725.9|1725.6|1725.7|1725.4|1725.9|1725.6|1725.7|1725.4|22
1605125660000|2020-11-11 20:14:20|1725.5|1725.2|1725.8|1725.5|1725.8|1725.5|1725.5|1725.2|9
1605125670000|2020-11-11 20:14:30|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|4
1605125680000|2020-11-11 20:14:40|1725.5|1725.2|1725.7|1725.4|1725.7|1725.4|1725.5|1725.2|10
1605125690000|2020-11-11 20:14:50|1725.8|1725.5|1725.8|1725.5|1725.9|1725.6|1725.8|1725.5|9
1605125700000|2020-11-11 20:15:00|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.3|1725|18
1605125710000|2020-11-11 20:15:10|1725.3|1725|1725.1|1724.8|1725.3|1725|1725.1|1724.8|14
1605125720000|2020-11-11 20:15:20|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.3|1725|69
1605125730000|2020-11-11 20:15:30|1725.4|1725.1|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|5
1605125740000|2020-11-11 20:15:40|1725.2|1724.9|1725.3|1725|1725.3|1725|1725.2|1724.9|16
1605125750000|2020-11-11 20:15:50|1725.2|1724.9|1725|1724.7|1725.2|1724.9|1725|1724.7|4
1605125760000|2020-11-11 20:16:00|1725.2|1724.9|1725|1724.7|1725.2|1724.9|1724.9|1724.6|9
1605125770000|2020-11-11 20:16:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|3
1605125780000|2020-11-11 20:16:20|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|13
1605125790000|2020-11-11 20:16:30|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|8
1605125800000|2020-11-11 20:16:40|1725.3|1725|1725.7|1725.4|1725.7|1725.4|1725.3|1725|4
1605125810000|2020-11-11 20:16:50|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.3|1725|13
1605125820000|2020-11-11 20:17:00|1725.4|1725.1|1725.8|1725.5|1725.8|1725.5|1725.4|1725.1|22
1605125830000|2020-11-11 20:17:10|1725.9|1725.6|1725.6|1725.3|1725.9|1725.6|1725.6|1725.3|14
1605125840000|2020-11-11 20:17:20|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1725.4|1725.1|14
1605125850000|2020-11-11 20:17:30|1725.9|1725.6|1725.7|1725.4|1725.9|1725.6|1725.7|1725.4|2
1605125860000|2020-11-11 20:17:40|1725.4|1725.1|1725.2|1724.9|1725.5|1725.2|1725.2|1724.9|27
1605125870000|2020-11-11 20:17:50|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|7
1605125880000|2020-11-11 20:18:00|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1725.2|1724.9|6
1605125890000|2020-11-11 20:18:10|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.3|1725|6
1605125900000|2020-11-11 20:18:20|||||||||4
1605125910000|2020-11-11 20:18:30|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|6
1605125920000|2020-11-11 20:18:40|1725.8|1725.5|1725.5|1725.2|1725.8|1725.5|1725.5|1725.2|7
1605125930000|2020-11-11 20:18:50|1725.4|1725.1|1725.3|1725|1725.4|1725.1|1725.3|1725|7
1605125940000|2020-11-11 20:19:00|1725.5|1725.2|1724.9|1724.6|1725.5|1725.2|1724.9|1724.6|53
1605125950000|2020-11-11 20:19:10|1724.8|1724.5|1725.1|1724.8|1725.2|1724.9|1724.7|1724.4|26
1605125960000|2020-11-11 20:19:20|1725.2|1724.9|1724.7|1724.4|1725.3|1725|1724.5|1724.2|110
1605125970000|2020-11-11 20:19:30|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|81
1605125980000|2020-11-11 20:19:40|1724.8|1724.5|1724.7|1724.4|1725|1724.7|1724.6|1724.3|69
1605125990000|2020-11-11 20:19:50|1724.5|1724.2|1724.7|1724.4|1724.8|1724.5|1724.5|1724.2|45
1605126000000|2020-11-11 20:20:00|1724.6|1724.3|1724.5|1724.2|1724.7|1724.4|1724.4|1724.1|45
1605126010000|2020-11-11 20:20:10|1724.6|1724.3|1724.3|1724|1724.7|1724.4|1724.3|1724|27
1605126020000|2020-11-11 20:20:20|1724.4|1724.1|1724.3|1724|1724.4|1724.1|1724.2|1723.9|23
1605126030000|2020-11-11 20:20:30|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724|1723.7|40
1605126040000|2020-11-11 20:20:40|1724|1723.7|1724.1|1723.8|1724.3|1724|1724|1723.7|54
1605126050000|2020-11-11 20:20:50|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.3|1723|92
1605126060000|2020-11-11 20:21:00|1724.1|1723.8|1723.2|1722.9|1724.2|1723.9|1723|1722.7|82
1605126070000|2020-11-11 20:21:10|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723|1722.7|63
1605126080000|2020-11-11 20:21:20|1723.6|1723.3|1723.9|1723.6|1723.9|1723.6|1723.5|1723.2|8
1605126090000|2020-11-11 20:21:30|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|10
1605126100000|2020-11-11 20:21:40|1724|1723.7|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|9
1605126110000|2020-11-11 20:21:50|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|10
1605126120000|2020-11-11 20:22:00|1724.2|1723.9|1724.2|1723.9|1724.3|1724|1724.2|1723.9|27
1605126130000|2020-11-11 20:22:10|1724.3|1724|1723.6|1723.3|1724.3|1724|1723.6|1723.3|17
1605126140000|2020-11-11 20:22:20|1723.7|1723.4|1723.8|1723.5|1724.1|1723.8|1723.6|1723.3|21
1605126150000|2020-11-11 20:22:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|6
1605126160000|2020-11-11 20:22:40|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.3|1723|16
1605126170000|2020-11-11 20:22:50|1723.6|1723.3|1723.3|1723|1723.8|1723.5|1723.3|1723|43
1605126180000|2020-11-11 20:23:00|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.5|1723.2|10
1605126190000|2020-11-11 20:23:10|1724|1723.7|1722.9|1722.6|1724|1723.7|1722.7|1722.4|144
1605126200000|2020-11-11 20:23:20|1722.8|1722.5|1722.2|1721.9|1722.8|1722.5|1722.1|1721.8|42
1605126210000|2020-11-11 20:23:30|1722.1|1721.8|1722.6|1722.3|1722.7|1722.4|1722.1|1721.8|72
1605126220000|2020-11-11 20:23:40|1722.7|1722.4|1723.5|1723.2|1723.5|1723.2|1722.6|1722.3|39
1605126230000|2020-11-11 20:23:50|1723.4|1723.1|1723.3|1723|1723.5|1723.2|1723.3|1723|13
1605126240000|2020-11-11 20:24:00|1723.2|1722.9|1723.7|1723.4|1723.7|1723.4|1723.2|1722.9|18
1605126250000|2020-11-11 20:24:10|||||||||1
1605126260000|2020-11-11 20:24:20|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1723.8|1723.5|24
1605126270000|2020-11-11 20:24:30|1724.2|1723.9|1724.2|1723.9|1724.3|1724|1724.2|1723.9|7
1605126280000|2020-11-11 20:24:40|1724.1|1723.8|1724.1|1723.8|1724.2|1723.9|1724|1723.7|15
1605126290000|2020-11-11 20:24:50|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|8
1605126300000|2020-11-11 20:25:00|1723.8|1723.5|1724.3|1724|1724.5|1724.2|1723.8|1723.5|15
1605126310000|2020-11-11 20:25:10|1724.1|1723.8|1724.3|1724|1724.3|1724|1724|1723.7|22
1605126320000|2020-11-11 20:25:20|1724|1723.7|1724.1|1723.8|1724.2|1723.9|1723.9|1723.6|14
1605126330000|2020-11-11 20:25:30|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|5
1605126340000|2020-11-11 20:25:40|1723.5|1723.2|1723.2|1722.9|1723.5|1723.2|1723|1722.7|43
1605126350000|2020-11-11 20:25:50|1723.3|1723|1724.2|1723.9|1724.2|1723.9|1723.2|1722.9|35
1605126360000|2020-11-11 20:26:00|1724.3|1724|1724.8|1724.5|1724.9|1724.6|1724.3|1724|25
1605126370000|2020-11-11 20:26:10|1724.9|1724.6|1724.6|1724.3|1724.9|1724.6|1724.6|1724.3|10
1605126380000|2020-11-11 20:26:20|1724.4|1724.1|1724.4|1724.1|1724.6|1724.3|1724.3|1724|11
1605126390000|2020-11-11 20:26:30|1724.3|1724|1724|1723.7|1724.3|1724|1723.9|1723.6|24
1605126400000|2020-11-11 20:26:40|||||||||3
1605126410000|2020-11-11 20:26:50|1724.1|1723.8|1724.5|1724.2|1724.5|1724.2|1724.1|1723.8|14
1605126420000|2020-11-11 20:27:00|1724.3|1724|1724|1723.7|1724.3|1724|1724|1723.7|5
1605126430000|2020-11-11 20:27:10|1723.8|1723.5|1724|1723.7|1724|1723.7|1723.8|1723.5|13
1605126440000|2020-11-11 20:27:20|1724.1|1723.8|1724|1723.7|1724.2|1723.9|1724|1723.7|7
1605126450000|2020-11-11 20:27:30|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724|1723.7|5
1605126460000|2020-11-11 20:27:40|1724.3|1724|1723.7|1723.4|1724.3|1724|1723.7|1723.4|11
1605126470000|2020-11-11 20:27:50|1723.6|1723.3|1723.6|1723.3|1723.7|1723.4|1723.5|1723.2|18
1605126480000|2020-11-11 20:28:00|1723.4|1723.1|1723.1|1722.8|1723.7|1723.4|1723.1|1722.8|15
1605126490000|2020-11-11 20:28:10|1723.2|1722.9|1722.8|1722.5|1723.2|1722.9|1722.6|1722.3|37
1605126500000|2020-11-11 20:28:20|1722.6|1722.3|1723.1|1722.8|1723.2|1722.9|1722.5|1722.2|56
1605126510000|2020-11-11 20:28:30|1723|1722.7|1723|1722.7|1723.1|1722.8|1722.9|1722.6|6
1605126520000|2020-11-11 20:28:40|1722.9|1722.6|1723.2|1722.9|1723.2|1722.9|1722.9|1722.6|25
1605126530000|2020-11-11 20:28:50|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.8|1722.5|6
1605126540000|2020-11-11 20:29:00|1722.7|1722.4|1723|1722.7|1723|1722.7|1722.5|1722.2|59
1605126550000|2020-11-11 20:29:10|1723.1|1722.8|1722.9|1722.6|1723.3|1723|1722.9|1722.6|54
1605126560000|2020-11-11 20:29:20|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723|1722.7|14
1605126570000|2020-11-11 20:29:30|1723|1722.7|1723|1722.7|1723.1|1722.8|1722.9|1722.6|23
1605126580000|2020-11-11 20:29:40|1722.8|1722.5|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|6
1605126590000|2020-11-11 20:29:50|1722.5|1722.2|1722.6|1722.3|1722.7|1722.4|1722.5|1722.2|18
1605126600000|2020-11-11 20:30:00|1722.3|1722|1723|1722.7|1723|1722.7|1722.2|1721.9|110
1605126610000|2020-11-11 20:30:10|1723.1|1722.8|1722.7|1722.4|1723.2|1722.9|1722.7|1722.4|26
1605126620000|2020-11-11 20:30:20|1722.8|1722.5|1722.8|1722.5|1722.9|1722.6|1722.7|1722.4|16
1605126630000|2020-11-11 20:30:30|1722.6|1722.3|1722.2|1721.9|1722.6|1722.3|1722.2|1721.9|60
1605126640000|2020-11-11 20:30:40|1722.1|1721.8|1722.3|1722|1722.5|1722.2|1722.1|1721.8|26
1605126650000|2020-11-11 20:30:50|1722.5|1722.2|1722.6|1722.3|1722.7|1722.4|1722.5|1722.2|40
1605126660000|2020-11-11 20:31:00|1722.5|1722.2|1722.7|1722.4|1722.9|1722.6|1722.3|1722|57
1605126670000|2020-11-11 20:31:10|1722.9|1722.6|1723.2|1722.9|1723.3|1723|1722.9|1722.6|24
1605126680000|2020-11-11 20:31:20|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|21
1605126690000|2020-11-11 20:31:30|1723|1722.7|1723|1722.7|1723.1|1722.8|1722.9|1722.6|17
1605126700000|2020-11-11 20:31:40|1723.2|1722.9|1723.4|1723.1|1723.5|1723.2|1723.2|1722.9|97
1605126710000|2020-11-11 20:31:50|1723.7|1723.4|1723.6|1723.3|1724.2|1723.9|1723.6|1723.3|66
1605126720000|2020-11-11 20:32:00|1723.7|1723.4|1724.1|1723.8|1724.2|1723.9|1723.7|1723.4|59
1605126730000|2020-11-11 20:32:10|1724.3|1724|1725|1724.7|1725|1724.7|1724.3|1724|48
1605126740000|2020-11-11 20:32:20|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.5|1724.2|60
1605126750000|2020-11-11 20:32:30|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.2|1723.9|33
1605126760000|2020-11-11 20:32:40|1724.3|1724|1724.7|1724.4|1724.7|1724.4|1724.3|1724|36
1605126770000|2020-11-11 20:32:50|1724.6|1724.3|1724.7|1724.4|1725.1|1724.8|1724.6|1724.3|101
1605126780000|2020-11-11 20:33:00|1724.5|1724.2|1724.2|1723.9|1724.5|1724.2|1724.2|1723.9|32
1605126790000|2020-11-11 20:33:10|1724.3|1724|1724.4|1724.1|1724.4|1724.1|1724.3|1724|26
1605126800000|2020-11-11 20:33:20|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.4|1724.1|17
1605126810000|2020-11-11 20:33:30|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|6
1605126820000|2020-11-11 20:33:40|1724.4|1724.1|1724.7|1724.4|1724.7|1724.4|1724.4|1724.1|32
1605126830000|2020-11-11 20:33:50|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|12
1605126840000|2020-11-11 20:34:00|1724.8|1724.5|1724.6|1724.3|1724.8|1724.5|1724.4|1724.1|12
1605126850000|2020-11-11 20:34:10|1724.8|1724.5|1724.9|1724.6|1725|1724.7|1724.8|1724.5|10
1605126860000|2020-11-11 20:34:20|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.3|1725|31
1605126870000|2020-11-11 20:34:30|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|18
1605126880000|2020-11-11 20:34:40|1725.7|1725.4|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|20
1605126890000|2020-11-11 20:34:50|1725.6|1725.3|1725.2|1724.9|1725.7|1725.4|1725.2|1724.9|31
1605126900000|2020-11-11 20:35:00|1725.1|1724.8|1724.5|1724.2|1725.1|1724.8|1724.5|1724.2|50
1605126910000|2020-11-11 20:35:10|1724.7|1724.4|1724.4|1724.1|1724.8|1724.5|1724.4|1724.1|22
1605126920000|2020-11-11 20:35:20|1724.5|1724.2|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|14
1605126930000|2020-11-11 20:35:30|1725|1724.7|1725.1|1724.8|1725.2|1724.9|1724.9|1724.6|29
1605126940000|2020-11-11 20:35:40|1725.2|1724.9|1725.3|1725|1725.5|1725.2|1725.2|1724.9|37
1605126950000|2020-11-11 20:35:50|1725.4|1725.1|1724.8|1724.5|1725.4|1725.1|1724.6|1724.3|50
1605126960000|2020-11-11 20:36:00|1724.9|1724.6|1724.6|1724.3|1725.1|1724.8|1724.3|1724|24
1605126970000|2020-11-11 20:36:10|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.7|1724.4|22
1605126980000|2020-11-11 20:36:20|1725.2|1724.9|1724.5|1724.2|1725.2|1724.9|1724.5|1724.2|27
1605126990000|2020-11-11 20:36:30|1724.8|1724.5|1724.7|1724.4|1724.9|1724.6|1724.6|1724.3|13
1605127000000|2020-11-11 20:36:40|1724.6|1724.3|1724.7|1724.4|1724.8|1724.5|1724.6|1724.3|8
1605127010000|2020-11-11 20:36:50|1724.6|1724.3|1724.6|1724.3|1724.7|1724.4|1724.5|1724.2|26
1605127020000|2020-11-11 20:37:00|1724.5|1724.2|1725.1|1724.8|1725.1|1724.8|1724.5|1724.2|69
1605127030000|2020-11-11 20:37:10|1725|1724.7|1725.2|1724.9|1725.2|1724.9|1725|1724.7|13
1605127040000|2020-11-11 20:37:20|1725.5|1725.2|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|16
1605127050000|2020-11-11 20:37:30|1725.4|1725.1|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|16
1605127060000|2020-11-11 20:37:40|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.4|1725.1|13
1605127070000|2020-11-11 20:37:50|1725.6|1725.3|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|7
1605127080000|2020-11-11 20:38:00|1725.6|1725.3|1725.5|1725.2|1725.8|1725.5|1725.3|1725|24
1605127090000|2020-11-11 20:38:10|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725.3|1725|4
1605127100000|2020-11-11 20:38:20|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|11
1605127110000|2020-11-11 20:38:30|1725.6|1725.3|1725.9|1725.6|1725.9|1725.6|1725.5|1725.2|43
1605127120000|2020-11-11 20:38:40|1725.8|1725.5|1725.5|1725.2|1725.9|1725.6|1725.4|1725.1|18
1605127130000|2020-11-11 20:38:50|1725.6|1725.3|1725.8|1725.5|1725.8|1725.5|1725.5|1725.2|23
1605127140000|2020-11-11 20:39:00|1726|1725.7|1726.2|1725.9|1726.3|1726|1726|1725.7|24
1605127150000|2020-11-11 20:39:10|1726.3|1726|1726.8|1726.5|1726.9|1726.6|1726.2|1725.9|48
1605127160000|2020-11-11 20:39:20|1726.7|1726.4|1726.5|1726.2|1726.9|1726.6|1726.5|1726.2|29
1605127170000|2020-11-11 20:39:30|1726.6|1726.3|1726.8|1726.5|1726.8|1726.5|1726.6|1726.3|14
1605127180000|2020-11-11 20:39:40|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.6|1726.3|13
1605127190000|2020-11-11 20:39:50|1726.5|1726.2|1726.4|1726.1|1726.5|1726.2|1726.3|1726|19
1605127200000|2020-11-11 20:40:00|1726.8|1726.5|1726.5|1726.2|1726.8|1726.5|1726.3|1726|7
1605127210000|2020-11-11 20:40:10|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726.3|1726|6
1605127220000|2020-11-11 20:40:20|1726.3|1726|1726.2|1725.9|1726.4|1726.1|1726.2|1725.9|13
1605127230000|2020-11-11 20:40:30|1726.3|1726|1727|1726.7|1727|1726.7|1726.3|1726|8
1605127240000|2020-11-11 20:40:40|1727.2|1726.9|1727.3|1727|1727.4|1727.1|1727.2|1726.9|13
1605127250000|2020-11-11 20:40:50|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|10
1605127260000|2020-11-11 20:41:00|1727.4|1727.1|1727.1|1726.8|1727.7|1727.4|1727.1|1726.8|28
1605127270000|2020-11-11 20:41:10|1727.2|1726.9|1727.1|1726.8|1727.5|1727.2|1726.9|1726.6|16
1605127280000|2020-11-11 20:41:20|1726.9|1726.6|1727.2|1726.9|1727.3|1727|1726.5|1726.2|42
1605127290000|2020-11-11 20:41:30|1727.4|1727.1|1727.4|1727.1|1727.5|1727.2|1727.3|1727|25
1605127300000|2020-11-11 20:41:40|1727.2|1726.9|1727.4|1727.1|1727.5|1727.2|1727.2|1726.9|21
1605127310000|2020-11-11 20:41:50|1727.3|1727|1727.5|1727.2|1727.5|1727.2|1727.2|1726.9|91
1605127320000|2020-11-11 20:42:00|1727.6|1727.3|1728.1|1727.8|1728.1|1727.8|1727.6|1727.3|79
1605127330000|2020-11-11 20:42:10|1728|1727.7|1727.9|1727.6|1728.2|1727.9|1727.8|1727.5|102
1605127340000|2020-11-11 20:42:20|1728|1727.7|1728.6|1728.3|1728.6|1728.3|1728|1727.7|24
1605127350000|2020-11-11 20:42:30|1728.5|1728.2|1728.5|1728.2|1728.6|1728.3|1728.3|1728|39
1605127360000|2020-11-11 20:42:40|1728.4|1728.1|1728.3|1728|1728.5|1728.2|1728.3|1728|27
1605127370000|2020-11-11 20:42:50|1728.4|1728.1|1728.3|1728|1728.5|1728.2|1728.3|1728|13
1605127380000|2020-11-11 20:43:00|1728.5|1728.2|1728.8|1728.5|1728.9|1728.6|1728.5|1728.2|35
1605127390000|2020-11-11 20:43:10|1728.7|1728.4|1728.7|1728.4|1728.8|1728.5|1728.6|1728.3|28
1605127400000|2020-11-11 20:43:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|23
1605127410000|2020-11-11 20:43:30|1728.8|1728.5|1729|1728.7|1729|1728.7|1728.8|1728.5|7
1605127420000|2020-11-11 20:43:40|1729.1|1728.8|1729.4|1729.1|1729.4|1729.1|1729.1|1728.8|52
1605127430000|2020-11-11 20:43:50|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.1|1728.8|44
1605127440000|2020-11-11 20:44:00|1729.3|1729|1729.6|1729.3|1729.6|1729.3|1729.2|1728.9|68
1605127450000|2020-11-11 20:44:10|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.6|1729.3|63
1605127460000|2020-11-11 20:44:20|1729.6|1729.3|1729.9|1729.6|1729.9|1729.6|1729.6|1729.3|26
1605127470000|2020-11-11 20:44:30|1729.8|1729.5|1729.8|1729.5|1730.3|1730|1729.8|1729.5|56
1605127480000|2020-11-11 20:44:40|1729.7|1729.4|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|40
1605127490000|2020-11-11 20:44:50|1729.5|1729.2|1729.4|1729.1|1729.6|1729.3|1729.4|1729.1|28
1605127500000|2020-11-11 20:45:00|1729.3|1729|1729.1|1728.8|1729.7|1729.4|1728.9|1728.6|121
1605127510000|2020-11-11 20:45:10|1729.2|1728.9|1729.2|1728.9|1729.4|1729.1|1729.1|1728.8|44
1605127520000|2020-11-11 20:45:20|1729.1|1728.8|1729.5|1729.2|1729.5|1729.2|1729.1|1728.8|18
1605127530000|2020-11-11 20:45:30|1729.4|1729.1|1730|1729.7|1730.1|1729.8|1729.4|1729.1|43
1605127540000|2020-11-11 20:45:40|1729.9|1729.6|1729.8|1729.5|1730.1|1729.8|1729.8|1729.5|27
1605127550000|2020-11-11 20:45:50|1729.7|1729.4|1729.7|1729.4|1729.8|1729.5|1729.5|1729.2|60
1605127560000|2020-11-11 20:46:00|1729.6|1729.3|1730|1729.7|1730|1729.7|1729.6|1729.3|22
1605127570000|2020-11-11 20:46:10|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.7|1729.4|19
1605127580000|2020-11-11 20:46:20|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.3|1729|29
1605127590000|2020-11-11 20:46:30|1729.6|1729.3|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|35
1605127600000|2020-11-11 20:46:40|1729.2|1728.9|1728.4|1728.1|1729.3|1729|1728.3|1728|171
1605127610000|2020-11-11 20:46:50|1728.3|1728|1728.4|1728.1|1728.7|1728.4|1727.9|1727.6|265
1605127620000|2020-11-11 20:47:00|1728.5|1728.2|1728.6|1728.3|1728.7|1728.4|1728.4|1728.1|147
1605127630000|2020-11-11 20:47:10|1728.7|1728.4|1729.7|1729.4|1729.7|1729.4|1728.7|1728.4|109
1605127640000|2020-11-11 20:47:20|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.2|1728.9|44
1605127650000|2020-11-11 20:47:30|1729.6|1729.3|1730|1729.7|1730.1|1729.8|1729.6|1729.3|43
1605127660000|2020-11-11 20:47:40|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1729.9|1729.6|48
1605127670000|2020-11-11 20:47:50|1730.6|1730.3|1730.9|1730.6|1730.9|1730.6|1730.4|1730.1|75
1605127680000|2020-11-11 20:48:00|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.5|1730.2|29
1605127690000|2020-11-11 20:48:10|1730.6|1730.3|1731|1730.7|1731.1|1730.8|1730.5|1730.2|68
1605127700000|2020-11-11 20:48:20|1730.9|1730.6|1731.4|1731.1|1731.4|1731.1|1730.9|1730.6|76
1605127710000|2020-11-11 20:48:30|1731.3|1731|1731.2|1730.9|1731.5|1731.2|1731.2|1730.9|74
1605127720000|2020-11-11 20:48:40|1731.1|1730.8|1730.6|1730.3|1731.1|1730.8|1730.6|1730.3|21
1605127730000|2020-11-11 20:48:50|1730.7|1730.4|1730.4|1730.1|1730.8|1730.5|1730.4|1730.1|20
1605127740000|2020-11-11 20:49:00|1730.5|1730.2|1730.6|1730.3|1730.7|1730.4|1730.4|1730.1|27
1605127750000|2020-11-11 20:49:10|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730|1729.7|25
1605127760000|2020-11-11 20:49:20|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.4|1730.1|14
1605127770000|2020-11-11 20:49:30|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.3|1730|31
1605127780000|2020-11-11 20:49:40|1730.4|1730.1|1730.9|1730.6|1730.9|1730.6|1730.1|1729.8|64
1605127790000|2020-11-11 20:49:50|1730.8|1730.5|1731.1|1730.8|1731.1|1730.8|1730.7|1730.4|62
1605127800000|2020-11-11 20:50:00|1731.9|1731.6|1731.9|1731.6|1732.5|1732.2|1731.8|1731.5|232
1605127810000|2020-11-11 20:50:10|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.3|1731|59
1605127820000|2020-11-11 20:50:20|1731.5|1731.2|1731.8|1731.5|1732|1731.7|1731.4|1731.1|38
1605127830000|2020-11-11 20:50:30|1731.7|1731.4|1731.4|1731.1|1731.9|1731.6|1731.3|1731|42
1605127840000|2020-11-11 20:50:40|1731.5|1731.2|1731.4|1731.1|1731.6|1731.3|1731.2|1730.9|52
1605127850000|2020-11-11 20:50:50|1731.3|1731|1731.6|1731.3|1731.8|1731.5|1731.2|1730.9|42
1605127860000|2020-11-11 20:51:00|1731.5|1731.2|1731.2|1730.9|1731.5|1731.2|1730.9|1730.6|112
1605127870000|2020-11-11 20:51:10|1731.3|1731|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|64
1605127880000|2020-11-11 20:51:20|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.8|1730.5|31
1605127890000|2020-11-11 20:51:30|1731|1730.7|1731.1|1730.8|1731.2|1730.9|1731|1730.7|83
1605127900000|2020-11-11 20:51:40|1731.2|1730.9|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|30
1605127910000|2020-11-11 20:51:50|1731.3|1731|1731.8|1731.5|1731.9|1731.6|1731.3|1731|50
1605127920000|2020-11-11 20:52:00|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.5|1731.2|82
1605127930000|2020-11-11 20:52:10|1731.5|1731.2|1731.5|1731.2|1731.8|1731.5|1731.5|1731.2|57
1605127940000|2020-11-11 20:52:20|1731.6|1731.3|1732|1731.7|1732|1731.7|1731.5|1731.2|25
1605127950000|2020-11-11 20:52:30|1731.9|1731.6|1732.8|1732.5|1732.8|1732.5|1731.9|1731.6|106
1605127960000|2020-11-11 20:52:40|1732.7|1732.4|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|59
1605127970000|2020-11-11 20:52:50|1732.3|1732|1732.6|1732.3|1732.6|1732.3|1732.2|1731.9|43
1605127980000|2020-11-11 20:53:00|1732.8|1732.5|1732.4|1732.1|1732.8|1732.5|1732.3|1732|106
1605127990000|2020-11-11 20:53:10|1732.6|1732.3|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|26
1605128000000|2020-11-11 20:53:20|1732.7|1732.4|1732.6|1732.3|1732.9|1732.6|1732.5|1732.2|58
1605128010000|2020-11-11 20:53:30|1732.5|1732.2|1732.5|1732.2|1732.7|1732.4|1732.4|1732.1|27
1605128020000|2020-11-11 20:53:40|1732.6|1732.3|1733.1|1732.8|1733.1|1732.8|1732.6|1732.3|46
1605128030000|2020-11-11 20:53:50|1733|1732.7|1733.4|1733.1|1733.5|1733.2|1733|1732.7|89
1605128040000|2020-11-11 20:54:00|1733.1|1732.8|1733.3|1733|1733.4|1733.1|1733.1|1732.8|76
1605128050000|2020-11-11 20:54:10|1733.4|1733.1|1733.4|1733.1|1733.5|1733.2|1733.3|1733|33
1605128060000|2020-11-11 20:54:20|1733.3|1733|1733.1|1732.8|1733.4|1733.1|1733.1|1732.8|45
1605128070000|2020-11-11 20:54:30|1733|1732.7|1732.9|1732.6|1733|1732.7|1732.8|1732.5|49
1605128080000|2020-11-11 20:54:40|1733|1732.7|1733.2|1732.9|1733.3|1733|1733|1732.7|51
1605128090000|2020-11-11 20:54:50|1733.3|1733|1733.1|1732.8|1733.6|1733.3|1733.1|1732.8|97
1605128100000|2020-11-11 20:55:00|1733.2|1732.9|1733.3|1733|1733.4|1733.1|1733.1|1732.8|126
1605128110000|2020-11-11 20:55:10|1733.4|1733.1|1733|1732.7|1733.7|1733.4|1733|1732.7|93
1605128120000|2020-11-11 20:55:20|1733.1|1732.8|1733|1732.7|1733.1|1732.8|1732.8|1732.5|49
1605128130000|2020-11-11 20:55:30|1733.1|1732.8|1732.9|1732.6|1733.2|1732.9|1732.5|1732.2|172
1605128140000|2020-11-11 20:55:40|1732.8|1732.5|1732.9|1732.6|1733.1|1732.8|1732.5|1732.2|106
1605128150000|2020-11-11 20:55:50|1732.8|1732.5|1733.2|1732.9|1733.3|1733|1732.8|1732.5|56
1605128160000|2020-11-11 20:56:00|1733.3|1733|1733.7|1733.4|1733.7|1733.4|1733.3|1733|121
1605128170000|2020-11-11 20:56:10|1733.8|1733.5|1733.9|1733.6|1734.1|1733.8|1733.8|1733.5|87
1605128180000|2020-11-11 20:56:20|1733.8|1733.5|1733.4|1733.1|1733.9|1733.6|1733.3|1733|163
1605128190000|2020-11-11 20:56:30|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|93
1605128200000|2020-11-11 20:56:40|1733.6|1733.3|1733.8|1733.5|1734.2|1733.9|1733.6|1733.3|123
1605128210000|2020-11-11 20:56:50|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.8|1733.5|69
1605128220000|2020-11-11 20:57:00|1734.2|1733.9|1734.3|1734|1734.4|1734.1|1734.2|1733.9|96
1605128230000|2020-11-11 20:57:10|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|106
1605128240000|2020-11-11 20:57:20|1734.2|1733.9|1734.3|1734|1734.4|1734.1|1733.7|1733.4|142
1605128250000|2020-11-11 20:57:30|1734.2|1733.9|1734.4|1734.1|1734.5|1734.2|1734.1|1733.8|66
1605128260000|2020-11-11 20:57:40|1734.5|1734.2|1734.3|1734|1734.5|1734.2|1734.2|1733.9|75
1605128270000|2020-11-11 20:57:50|1734.4|1734.1|1735.2|1734.9|1735.3|1735|1734.4|1734.1|160
1605128280000|2020-11-11 20:58:00|1735.3|1735|1735.5|1735.2|1735.7|1735.4|1735.1|1734.8|297
1605128290000|2020-11-11 20:58:10|1735.4|1735.1|1735.6|1735.3|1735.7|1735.4|1735|1734.7|279
1605128300000|2020-11-11 20:58:20|1735.7|1735.4|1736.1|1735.8|1736.1|1735.8|1735.7|1735.4|354
1605128310000|2020-11-11 20:58:30|1736.2|1735.9|1735.9|1735.6|1736.2|1735.9|1735.8|1735.5|261
1605128320000|2020-11-11 20:58:40|1735.8|1735.5|1735.7|1735.4|1736|1735.7|1735.7|1735.4|389
1605128330000|2020-11-11 20:58:50|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|338
1605128340000|2020-11-11 20:59:00|1735.8|1735.5|1736.1|1735.8|1736.1|1735.8|1735.4|1735.1|590
1605128350000|2020-11-11 20:59:10|1735.9|1735.6|1736.2|1735.9|1736.3|1736|1735.9|1735.6|752
1605128360000|2020-11-11 20:59:20|1736.1|1735.8|1736|1735.7|1736.8|1736.5|1735.9|1735.6|748
1605128370000|2020-11-11 20:59:30|1736.1|1735.8|1736.6|1736.3|1736.9|1736.6|1735.9|1735.6|1003
1605128380000|2020-11-11 20:59:40|1736.5|1736.2|1736.5|1736.2|1736.7|1736.4|1736.4|1736.1|998
1605128390000|2020-11-11 20:59:50|1736.6|1736.3|1737.8|1737.5|1738.1|1737.8|1736.6|1736.3|2856
1605128400000|2020-11-11 21:00:00|1737.6|1737.3|1738.8|1738.5|1738.9|1738.6|1737.4|1737.1|1291
1605128410000|2020-11-11 21:00:10|1738.7|1738.4|1737.9|1737.6|1738.9|1738.6|1737.9|1737.6|408
1605128420000|2020-11-11 21:00:20|1737.8|1737.5|1737.7|1737.4|1737.9|1737.6|1737.3|1737|218
1605128430000|2020-11-11 21:00:30|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.4|1737.1|247
1605128440000|2020-11-11 21:00:40|1737.7|1737.4|1737.6|1737.3|1737.9|1737.6|1737.5|1737.2|141
1605128450000|2020-11-11 21:00:50|1737.7|1737.4|1738|1737.7|1738|1737.7|1737.7|1737.4|47
1605128460000|2020-11-11 21:01:00|1737.9|1737.6|1738.5|1738.2|1738.5|1738.2|1737.9|1737.6|95
1605128470000|2020-11-11 21:01:10|1738.4|1738.1|1738.2|1737.9|1738.5|1738.2|1737.9|1737.6|134
1605128480000|2020-11-11 21:01:20|1738.3|1738|1738.5|1738.2|1738.5|1738.2|1738.2|1737.9|52
1605128490000|2020-11-11 21:01:30|1738.4|1738.1|1738.7|1738.4|1738.7|1738.4|1738.4|1738.1|127
1605128500000|2020-11-11 21:01:40|1738.6|1738.3|1739|1738.7|1739|1738.7|1738.6|1738.3|136
1605128510000|2020-11-11 21:01:50|1738.9|1738.6|1739.1|1738.8|1739.5|1739.2|1738.9|1738.6|133
1605128520000|2020-11-11 21:02:00|1739.2|1738.9|1738.5|1738.2|1739.3|1739|1738.5|1738.2|115
1605128530000|2020-11-11 21:02:10|1738.4|1738.1|1738.2|1737.9|1738.5|1738.2|1738.2|1737.9|56
1605128540000|2020-11-11 21:02:20|1738.3|1738|1737.9|1737.6|1738.3|1738|1737.9|1737.6|98
1605128550000|2020-11-11 21:02:30|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.9|1737.6|62
1605128560000|2020-11-11 21:02:40|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1738|1737.7|36
1605128570000|2020-11-11 21:02:50|1738.3|1738|1738.4|1738.1|1738.4|1738.1|1738.3|1738|28
1605128580000|2020-11-11 21:03:00|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.4|1738.1|71
1605128590000|2020-11-11 21:03:10|1738.7|1738.4|1738.8|1738.5|1738.8|1738.5|1738.6|1738.3|36
1605128600000|2020-11-11 21:03:20|1738.9|1738.6|1739|1738.7|1739.2|1738.9|1738.9|1738.6|36
1605128610000|2020-11-11 21:03:30|1739.1|1738.8|1739.3|1739|1739.6|1739.3|1739.1|1738.8|100
1605128620000|2020-11-11 21:03:40|1739.4|1739.1|1739.2|1738.9|1739.4|1739.1|1739.2|1738.9|37
1605128630000|2020-11-11 21:03:50|1739.3|1739|1739|1738.7|1739.3|1739|1739|1738.7|30
1605128640000|2020-11-11 21:04:00|1739.2|1738.9|1739.4|1739.1|1739.6|1739.3|1739.2|1738.9|141
1605128650000|2020-11-11 21:04:10|1739.5|1739.2|1739.7|1739.4|1739.8|1739.5|1739.4|1739.1|53
1605128660000|2020-11-11 21:04:20|1739.6|1739.3|1739.7|1739.4|1739.7|1739.4|1739.4|1739.1|56
1605128670000|2020-11-11 21:04:30|1739.6|1739.3|1739.7|1739.4|1739.9|1739.6|1739.5|1739.2|45
1605128680000|2020-11-11 21:04:40|1739.4|1739.1|1739.7|1739.4|1739.7|1739.4|1739.4|1739.1|51
1605128690000|2020-11-11 21:04:50|1739.6|1739.3|1739|1738.7|1739.6|1739.3|1738.9|1738.6|73
1605128700000|2020-11-11 21:05:00|1738.9|1738.6|1738.7|1738.4|1739.1|1738.8|1738.5|1738.2|79
1605128710000|2020-11-11 21:05:10|1738.8|1738.5|1739|1738.7|1739.2|1738.9|1738.8|1738.5|65
1605128720000|2020-11-11 21:05:20|1738.8|1738.5|1738.8|1738.5|1739|1738.7|1738.8|1738.5|23
1605128730000|2020-11-11 21:05:30|1738.9|1738.6|1738.3|1738|1738.9|1738.6|1738.3|1738|34
1605128740000|2020-11-11 21:05:40|1738.4|1738.1|1738.6|1738.3|1738.6|1738.3|1738.3|1738|29
1605128750000|2020-11-11 21:05:50|1738.7|1738.4|1738.9|1738.6|1739.1|1738.8|1738.7|1738.4|83
1605128760000|2020-11-11 21:06:00|1739|1738.7|1739.2|1738.9|1739.2|1738.9|1739|1738.7|59
1605128770000|2020-11-11 21:06:10|1739.1|1738.8|1739.4|1739.1|1739.4|1739.1|1738.9|1738.6|64
1605128780000|2020-11-11 21:06:20|1739.5|1739.2|1739.5|1739.2|1739.6|1739.3|1739.4|1739.1|79
1605128790000|2020-11-11 21:06:30|1739.6|1739.3|1739.5|1739.2|1739.7|1739.4|1739.5|1739.2|30
1605128800000|2020-11-11 21:06:40|1739.4|1739.1|1739.1|1738.8|1739.5|1739.2|1739|1738.7|47
1605128810000|2020-11-11 21:06:50|1739|1738.7|1739.1|1738.8|1739.4|1739.1|1739|1738.7|36
1605128820000|2020-11-11 21:07:00|1739|1738.7|1738.9|1738.6|1739.1|1738.8|1738.9|1738.6|24
1605128830000|2020-11-11 21:07:10|1738.8|1738.5|1739|1738.7|1739|1738.7|1738.8|1738.5|22
1605128840000|2020-11-11 21:07:20|1738.9|1738.6|1738.8|1738.5|1738.9|1738.6|1738.6|1738.3|68
1605128850000|2020-11-11 21:07:30|1738.7|1738.4|1738.9|1738.6|1739|1738.7|1738.7|1738.4|34
1605128860000|2020-11-11 21:07:40|1738.8|1738.5|1739|1738.7|1739|1738.7|1738.8|1738.5|28
1605128870000|2020-11-11 21:07:50|1738.9|1738.6|1738.9|1738.6|1739|1738.7|1738.9|1738.6|13
1605128880000|2020-11-11 21:08:00|1739|1738.7|1739.5|1739.2|1739.5|1739.2|1739|1738.7|95
1605128890000|2020-11-11 21:08:10|1739.6|1739.3|1739.4|1739.1|1739.6|1739.3|1739.4|1739.1|20
1605128900000|2020-11-11 21:08:20|1739.5|1739.2|1739.6|1739.3|1739.6|1739.3|1739.5|1739.2|19
1605128910000|2020-11-11 21:08:30|||||||||5
1605128920000|2020-11-11 21:08:40|1739.5|1739.2|1739.9|1739.6|1740|1739.7|1739.5|1739.2|83
1605128930000|2020-11-11 21:08:50|1740|1739.7|1739.9|1739.6|1740|1739.7|1739.9|1739.6|7
1605128940000|2020-11-11 21:09:00|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|35
1605128950000|2020-11-11 21:09:10|1739.6|1739.3|1739.6|1739.3|1739.7|1739.4|1739.6|1739.3|9
1605128960000|2020-11-11 21:09:20|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|1739.7|1739.4|11
1605128970000|2020-11-11 21:09:30|1739.8|1739.5|1739.6|1739.3|1739.8|1739.5|1739.5|1739.2|14
1605128980000|2020-11-11 21:09:40|1739.5|1739.2|1739.4|1739.1|1739.5|1739.2|1739.3|1739|21
1605128990000|2020-11-11 21:09:50|1739.3|1739|1738.9|1738.6|1739.3|1739|1738.9|1738.6|92
1605129000000|2020-11-11 21:10:00|1738.5|1738.2|1738.3|1738|1738.5|1738.2|1738.2|1737.9|185
1605129010000|2020-11-11 21:10:10|1738.5|1738.2|1739.2|1738.9|1739.3|1739|1738.5|1738.2|107
1605129020000|2020-11-11 21:10:20|1739.3|1739|1739.1|1738.8|1739.3|1739|1739.1|1738.8|101
1605129030000|2020-11-11 21:10:30|1739|1738.7|1739.4|1739.1|1739.4|1739.1|1739|1738.7|13
1605129040000|2020-11-11 21:10:40|1739.5|1739.2|1739.4|1739.1|1739.5|1739.2|1739.3|1739|33
1605129050000|2020-11-11 21:10:50|1739.6|1739.3|1739.4|1739.1|1739.6|1739.3|1739.4|1739.1|11
1605129060000|2020-11-11 21:11:00|1739.5|1739.2|1739.4|1739.1|1739.5|1739.2|1739.2|1738.9|55
1605129070000|2020-11-11 21:11:10|1739.3|1739|1739.3|1739|1739.3|1739|1739.3|1739|11
1605129080000|2020-11-11 21:11:20|1739.4|1739.1|1739.6|1739.3|1739.6|1739.3|1739.4|1739.1|21
1605129090000|2020-11-11 21:11:30|1739.7|1739.4|1739.8|1739.5|1739.8|1739.5|1739.7|1739.4|10
1605129100000|2020-11-11 21:11:40|1739.9|1739.6|1739.8|1739.5|1739.9|1739.6|1739.8|1739.5|13
1605129110000|2020-11-11 21:11:50|1739.7|1739.4|1739.4|1739.1|1739.7|1739.4|1739.4|1739.1|27
1605129120000|2020-11-11 21:12:00|1739.6|1739.3|1739.2|1738.9|1739.7|1739.4|1739.2|1738.9|76
1605129130000|2020-11-11 21:12:10|1739.3|1739|1739.4|1739.1|1739.4|1739.1|1739.2|1738.9|24
1605129140000|2020-11-11 21:12:20|1739.3|1739|1739.7|1739.4|1739.7|1739.4|1739.3|1739|98
1605129150000|2020-11-11 21:12:30|1739.8|1739.5|1739.5|1739.2|1739.8|1739.5|1739.5|1739.2|19
1605129160000|2020-11-11 21:12:40|1739.4|1739.1|1739.3|1739|1739.4|1739.1|1739.2|1738.9|71
1605129170000|2020-11-11 21:12:50|1739.2|1738.9|1739.4|1739.1|1739.4|1739.1|1739.2|1738.9|10
1605129180000|2020-11-11 21:13:00|1739.5|1739.2|1738.8|1738.5|1739.5|1739.2|1738.8|1738.5|124
1605129190000|2020-11-11 21:13:10|1738.7|1738.4|1738.9|1738.6|1739.1|1738.8|1738.7|1738.4|71
1605129200000|2020-11-11 21:13:20|1739|1738.7|1739.1|1738.8|1739.3|1739|1739|1738.7|62
1605129210000|2020-11-11 21:13:30|1739|1738.7|1739.2|1738.9|1739.2|1738.9|1739|1738.7|29
1605129220000|2020-11-11 21:13:40|1739.3|1739|1739.6|1739.3|1739.7|1739.4|1739.2|1738.9|49
1605129230000|2020-11-11 21:13:50|1739.7|1739.4|1739.9|1739.6|1739.9|1739.6|1739.7|1739.4|31
1605129240000|2020-11-11 21:14:00|1740|1739.7|1740.2|1739.9|1740.2|1739.9|1739.4|1739.1|109
1605129250000|2020-11-11 21:14:10|1740|1739.7|1740|1739.7|1740.2|1739.9|1739.8|1739.5|51
1605129260000|2020-11-11 21:14:20|1740.1|1739.8|1739.8|1739.5|1740.3|1740|1739.8|1739.5|82
1605129270000|2020-11-11 21:14:30|1740|1739.7|1739.8|1739.5|1740|1739.7|1739.8|1739.5|56
1605129280000|2020-11-11 21:14:40|1739.9|1739.6|1739.7|1739.4|1739.9|1739.6|1739.5|1739.2|127
1605129290000|2020-11-11 21:14:50|1739.9|1739.6|1740.1|1739.3|1740.2|1739.8|1739.8|1739.3|39
1605129300000|2020-11-11 21:15:00|1740|1739.2|1740|1739.2|1740|1739.2|1740|1739.2|1
1605129310000|2020-11-11 21:15:10|1740.1|1739.3|1740|1739.2|1740.1|1739.3|1740|1739.2|0
1605129340000|2020-11-11 21:15:40|1740.1|1739.3|1740.1|1739.3|1740.1|1739.3|1740.1|1739.3|0
1605129400000|2020-11-11 21:16:40|1740.2|1739.4|1740.2|1739.4|1740.2|1739.4|1740.2|1739.4|0
1605129610000|2020-11-11 21:20:10|1740.3|1739.5|1740.2|1739.4|1740.3|1739.5|1740.2|1739.4|0
1605129700000|2020-11-11 21:21:40|1740.3|1739.5|1740.3|1739.5|1740.3|1739.5|1740.3|1739.5|0
1605129890000|2020-11-11 21:24:50|1740.4|1739.6|1740.4|1739.6|1740.4|1739.6|1740.4|1739.6|0
1605130140000|2020-11-11 21:29:00|1740.2|1739.4|1740.2|1739.4|1740.2|1739.4|1740.2|1739.4|0
1605130150000|2020-11-11 21:29:10|1740.3|1739.5|1740.3|1739.5|1740.3|1739.5|1740.3|1739.5|0
1605130170000|2020-11-11 21:29:30|1740.4|1739.6|1740.4|1739.6|1740.4|1739.6|1740.4|1739.6|0
1605130200000|2020-11-11 21:30:00|1740|1739.7|1739.7|1739.4|1740.2|1739.9|1739.7|1739.4|19
1605130210000|2020-11-11 21:30:10|1739.6|1739.3|1739.6|1739.3|1739.6|1739.3|1739.3|1739|40
1605130220000|2020-11-11 21:30:20|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|1739.8|1739.5|4
1605130230000|2020-11-11 21:30:30|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|4
1605130240000|2020-11-11 21:30:40|1740|1739.7|1740|1739.7|1740.1|1739.8|1740|1739.7|3
1605130250000|2020-11-11 21:30:50|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|3
1605130260000|2020-11-11 21:31:00|1740|1739.7|1739.8|1739.5|1740|1739.7|1739.8|1739.5|9
1605130270000|2020-11-11 21:31:10|||||||||3
1605130290000|2020-11-11 21:31:30|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|11
1605130300000|2020-11-11 21:31:40|1739.8|1739.5|1739.9|1739.6|1739.9|1739.6|1739.8|1739.5|5
1605130310000|2020-11-11 21:31:50|1740|1739.7|1740.1|1739.8|1740.4|1740.1|1740|1739.7|27
1605130320000|2020-11-11 21:32:00|1740.2|1739.9|1740.4|1740.1|1740.4|1740.1|1740.2|1739.9|12
1605130330000|2020-11-11 21:32:10|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|1740.2|1739.9|4
1605130340000|2020-11-11 21:32:20|1740.3|1740|1740.3|1740|1740.4|1740.1|1740.3|1740|14
1605130350000|2020-11-11 21:32:30|1740.4|1740.1|1740.5|1740.2|1740.5|1740.2|1740.4|1740.1|8
1605130360000|2020-11-11 21:32:40|1740.6|1740.3|1740.3|1740|1740.6|1740.3|1740.3|1740|4
1605130370000|2020-11-11 21:32:50|||||||||1
1605130380000|2020-11-11 21:33:00|1740.4|1740.1|1740.3|1740|1740.4|1740.1|1740.3|1740|5
1605130390000|2020-11-11 21:33:10|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|2
1605130400000|2020-11-11 21:33:20|1740.5|1740.2|1740.3|1740|1740.5|1740.2|1740.3|1740|3
1605130450000|2020-11-11 21:34:10|1740.4|1740.1|1740.2|1739.9|1740.4|1740.1|1740.2|1739.9|7
1605130470000|2020-11-11 21:34:30|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|11
1605130480000|2020-11-11 21:34:40|1740.5|1740.2|1740.4|1740.1|1740.5|1740.2|1740.4|1740.1|6
1605130490000|2020-11-11 21:34:50|1740.3|1740|1740.2|1739.9|1740.3|1740|1740.2|1739.9|6
1605130500000|2020-11-11 21:35:00|1740|1739.7|1740|1739.7|1740|1739.7|1740|1739.7|8
1605130520000|2020-11-11 21:35:20|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|1740.1|1739.8|2
1605130530000|2020-11-11 21:35:30|||||||||1
1605130540000|2020-11-11 21:35:40|1740.2|1739.9|1740.1|1739.8|1740.2|1739.9|1740.1|1739.8|3
1605130560000|2020-11-11 21:36:00|1740.3|1740|1740.6|1740.3|1740.6|1740.3|1740.3|1740|12
1605130590000|2020-11-11 21:36:30|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|2
1605130630000|2020-11-11 21:37:10|||||||||1
1605130640000|2020-11-11 21:37:20|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1
1605130650000|2020-11-11 21:37:30|1740.5|1740.2|1740.4|1740.1|1740.6|1740.3|1740.4|1740.1|8
1605130660000|2020-11-11 21:37:40|1740.6|1740.3|1740.7|1740.4|1740.7|1740.4|1740.6|1740.3|7
1605130700000|2020-11-11 21:38:20|||||||||1
1605130710000|2020-11-11 21:38:30|||||||||9
1605130720000|2020-11-11 21:38:40|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|8
1605130730000|2020-11-11 21:38:50|||||||||3
1605130750000|2020-11-11 21:39:10|1740.7|1740.4|1740.8|1740.5|1740.8|1740.5|1740.7|1740.4|18
1605130760000|2020-11-11 21:39:20|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|4
1605130770000|2020-11-11 21:39:30|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1
1605130780000|2020-11-11 21:39:40|1740.9|1740.6|1740.8|1740.5|1740.9|1740.6|1740.8|1740.5|11
1605130800000|2020-11-11 21:40:00|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|7
1605130810000|2020-11-11 21:40:10|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|4
1605130820000|2020-11-11 21:40:20|||||||||1
1605130830000|2020-11-11 21:40:30|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|5
1605130840000|2020-11-11 21:40:40|||||||||2
1605130850000|2020-11-11 21:40:50|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1
1605130860000|2020-11-11 21:41:00|||||||||8
1605130870000|2020-11-11 21:41:10|1740.9|1740.6|1740.8|1740.5|1740.9|1740.6|1740.8|1740.5|6
1605130880000|2020-11-11 21:41:20|1740.9|1740.6|1741.1|1740.8|1741.1|1740.8|1740.9|1740.6|6
1605130890000|2020-11-11 21:41:30|1741|1740.7|1741.1|1740.8|1741.1|1740.8|1741|1740.7|4
1605130910000|2020-11-11 21:41:50|1741.2|1740.9|1740.9|1740.6|1741.2|1740.9|1740.9|1740.6|16
1605130920000|2020-11-11 21:42:00|1741.1|1740.8|1741|1740.7|1741.1|1740.8|1741|1740.7|31
1605130930000|2020-11-11 21:42:10|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1
1605130940000|2020-11-11 21:42:20|1740.8|1740.5|1741.1|1740.8|1741.1|1740.8|1740.8|1740.5|10
1605130950000|2020-11-11 21:42:30|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1
1605131010000|2020-11-11 21:43:30|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|2
1605131030000|2020-11-11 21:43:50|||||||||2
1605131040000|2020-11-11 21:44:00|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|4
1605131050000|2020-11-11 21:44:10|1740.8|1740.5|1741|1740.7|1741|1740.7|1740.8|1740.5|8
1605131080000|2020-11-11 21:44:40|||||||||4
1605131090000|2020-11-11 21:44:50|||||||||3
1605131100000|2020-11-11 21:45:00|||||||||9
1605131110000|2020-11-11 21:45:10|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|3
1605131120000|2020-11-11 21:45:20|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|26
1605131130000|2020-11-11 21:45:30|||||||||4
1605131150000|2020-11-11 21:45:50|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|17
1605131170000|2020-11-11 21:46:10|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|5
1605131180000|2020-11-11 21:46:20|||||||||1
1605131190000|2020-11-11 21:46:30|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|4
1605131200000|2020-11-11 21:46:40|||||||||9
1605131230000|2020-11-11 21:47:10|||||||||1
1605131240000|2020-11-11 21:47:20|||||||||1
1605131280000|2020-11-11 21:48:00|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|5
1605131290000|2020-11-11 21:48:10|1740.6|1740.3|1740.7|1740.4|1740.7|1740.4|1740.6|1740.3|2
1605131300000|2020-11-11 21:48:20|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|20
1605131310000|2020-11-11 21:48:30|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1
1605131320000|2020-11-11 21:48:40|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|7
1605131330000|2020-11-11 21:48:50|1740.6|1740.3|1740.7|1740.4|1740.7|1740.4|1740.6|1740.3|6
1605131340000|2020-11-11 21:49:00|||||||||1
1605131370000|2020-11-11 21:49:30|1740.6|1740.3|1740.5|1740.2|1740.6|1740.3|1740.5|1740.2|4
1605131380000|2020-11-11 21:49:40|||||||||3
1605131390000|2020-11-11 21:49:50|||||||||2
1605131410000|2020-11-11 21:50:10|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|1740.6|1740.3|4
1605131420000|2020-11-11 21:50:20|||||||||2
1605131430000|2020-11-11 21:50:30|1740.7|1740.4|1741.2|1740.9|1741.2|1740.9|1740.7|1740.4|13
1605131440000|2020-11-11 21:50:40|||||||||2
1605131450000|2020-11-11 21:50:50|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|1741.1|1740.8|5
1605131480000|2020-11-11 21:51:20|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|3
1605131500000|2020-11-11 21:51:40|1741.3|1741|1741.3|1741|1741.3|1741|1741.3|1741|6
1605131520000|2020-11-11 21:52:00|1741.2|1740.9|1741.5|1741.2|1741.5|1741.2|1741.1|1740.8|20
1605131530000|2020-11-11 21:52:10|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|2
1605131560000|2020-11-11 21:52:40|1741.3|1741|1741.3|1741|1741.3|1741|1741.3|1741|4
1605131590000|2020-11-11 21:53:10|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|1741.4|1741.1|2
1605131600000|2020-11-11 21:53:20|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|13
1605131620000|2020-11-11 21:53:40|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|1741.7|1741.4|2
1605131630000|2020-11-11 21:53:50|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|1741.6|1741.3|2
1605131650000|2020-11-11 21:54:10|||||||||2
1605131680000|2020-11-11 21:54:40|1741.7|1741.4|1741.5|1741.2|1741.7|1741.4|1741.5|1741.2|21
1605131690000|2020-11-11 21:54:50|||||||||1
1605131700000|2020-11-11 21:55:00|1741.3|1741|1740.9|1740.6|1741.3|1741|1740.9|1740.6|12
1605131720000|2020-11-11 21:55:20|||||||||2
1605131730000|2020-11-11 21:55:30|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.8|1740.5|2
1605131740000|2020-11-11 21:55:40|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|5
1605131760000|2020-11-11 21:56:00|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|2
1605131770000|2020-11-11 21:56:10|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.7|1740.4|11
1605131790000|2020-11-11 21:56:30|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|6
1605131800000|2020-11-11 21:56:40|1740.9|1740.6|1740.7|1740.4|1740.9|1740.6|1740.7|1740.4|12
1605131810000|2020-11-11 21:56:50|1740.8|1740.5|1740.8|1740.5|1740.9|1740.6|1740.8|1740.5|21
1605131820000|2020-11-11 21:57:00|1740.7|1740.4|1740.7|1740.4|1740.8|1740.5|1740.7|1740.4|47
1605131830000|2020-11-11 21:57:10|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|15
1605131840000|2020-11-11 21:57:20|||||||||1
1605131860000|2020-11-11 21:57:40|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|1740.7|1740.4|3
1605131870000|2020-11-11 21:57:50|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1740.8|1740.5|1
1605131890000|2020-11-11 21:58:10|1741|1740.7|1741|1740.7|1741|1740.7|1741|1740.7|1
1605131900000|2020-11-11 21:58:20|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|2
1605131910000|2020-11-11 21:58:30|||||||||2
1605131920000|2020-11-11 21:58:40|1740.8|1740.5|1740.6|1740.3|1740.8|1740.5|1740.6|1740.3|15
1605131930000|2020-11-11 21:58:50|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|1740.4|1740.1|2
1605131940000|2020-11-11 21:59:00|1740.3|1740|1740.2|1739.9|1740.4|1740.1|1740.1|1739.8|52
1605131950000|2020-11-11 21:59:10|1740|1739.7|1740|1739.7|1740.1|1739.8|1740|1739.7|23
1605131960000|2020-11-11 21:59:20|1739.9|1739.6|1739.2|1738.9|1739.9|1739.6|1739.2|1738.9|48
1605131970000|2020-11-11 21:59:30|1739.1|1738.8|1738.8|1738.5|1739.2|1738.9|1738.8|1738.5|28
1605131980000|2020-11-11 21:59:40|1738.9|1738.6|1739.2|1738.9|1739.2|1738.9|1738.8|1738.5|18
1605131990000|2020-11-11 21:59:50|1739.4|1739.1|1739.4|1738.6|1739.7|1739.4|1739.4|1738.6|8
1605132050000|2020-11-11 22:00:50|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|0
1605132080000|2020-11-11 22:01:20|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|0
1605132090000|2020-11-11 22:01:30|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|0
1605132150000|2020-11-11 22:02:30|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|0
1605132160000|2020-11-11 22:02:40|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|0
1605132200000|2020-11-11 22:03:20|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|0
1605132220000|2020-11-11 22:03:40|1739.4|1738.6|1739.5|1738.7|1739.5|1738.7|1739.4|1738.6|0
1605132240000|2020-11-11 22:04:00|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|0
1605132260000|2020-11-11 22:04:20|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|0
1605132280000|2020-11-11 22:04:40|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|0
1605132300000|2020-11-11 22:05:00|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|1739.4|1738.6|0
1605132320000|2020-11-11 22:05:20|1739.3|1738.5|1739.4|1738.6|1739.4|1738.6|1739.3|1738.5|0
1605132350000|2020-11-11 22:05:50|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|0
1605132390000|2020-11-11 22:06:30|1739.2|1738.4|1739.2|1738.4|1739.2|1738.4|1739.2|1738.4|0
1605132400000|2020-11-11 22:06:40|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|1739.3|1738.5|0
1605132470000|2020-11-11 22:07:50|1739.2|1738.4|1739.3|1738.5|1739.3|1738.5|1739.2|1738.4|0
1605132760000|2020-11-11 22:12:40|1739.4|1738.6|1739.5|1738.7|1739.5|1738.7|1739.4|1738.6|0
1605132900000|2020-11-11 22:15:00|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605132910000|2020-11-11 22:15:10|1739.6|1738.8|1739.5|1738.7|1739.6|1738.8|1739.5|1738.7|0
1605132920000|2020-11-11 22:15:20|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605132930000|2020-11-11 22:15:30|1739.8|1739|1739.8|1739|1739.8|1739|1739.8|1739|0
1605132940000|2020-11-11 22:15:40|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605132950000|2020-11-11 22:15:50|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605132960000|2020-11-11 22:16:00|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605133040000|2020-11-11 22:17:20|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605133050000|2020-11-11 22:17:30|1739.8|1739|1739.8|1739|1739.8|1739|1739.8|1739|0
1605133150000|2020-11-11 22:19:10|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605133560000|2020-11-11 22:26:00|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605133570000|2020-11-11 22:26:10|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605133730000|2020-11-11 22:28:50|1739.8|1739|1739.8|1739|1739.8|1739|1739.8|1739|0
1605133740000|2020-11-11 22:29:00|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134010000|2020-11-11 22:33:30|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134020000|2020-11-11 22:33:40|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134050000|2020-11-11 22:34:10|1739.6|1738.8|1739.6|1738.8|1739.7|1738.9|1739.6|1738.8|0
1605134180000|2020-11-11 22:36:20|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134250000|2020-11-11 22:37:30|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134290000|2020-11-11 22:38:10|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134300000|2020-11-11 22:38:20|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134500000|2020-11-11 22:41:40|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134510000|2020-11-11 22:41:50|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134600000|2020-11-11 22:43:20|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134620000|2020-11-11 22:43:40|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134640000|2020-11-11 22:44:00|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605134650000|2020-11-11 22:44:10|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134720000|2020-11-11 22:45:20|1739.5|1738.7|1739.6|1738.8|1739.6|1738.8|1739.5|1738.7|0
1605134750000|2020-11-11 22:45:50|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|0
1605134760000|2020-11-11 22:46:00|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134790000|2020-11-11 22:46:30|1739.5|1738.7|1739.6|1738.8|1739.6|1738.8|1739.5|1738.7|0
1605134810000|2020-11-11 22:46:50|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|0
1605134820000|2020-11-11 22:47:00|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134830000|2020-11-11 22:47:10|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|1739.5|1738.7|0
1605134890000|2020-11-11 22:48:10|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605134910000|2020-11-11 22:48:30|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605135000000|2020-11-11 22:50:00|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605135070000|2020-11-11 22:51:10|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605135090000|2020-11-11 22:51:30|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605135180000|2020-11-11 22:53:00|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605135190000|2020-11-11 22:53:10|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605135240000|2020-11-11 22:54:00|1739.7|1738.9|1739.7|1738.9|1739.8|1739|1739.7|1738.9|0
1605135250000|2020-11-11 22:54:10|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|1739.6|1738.8|0
1605135270000|2020-11-11 22:54:30|1739.8|1739|1739.8|1739|1739.8|1739|1739.8|1739|0
1605135280000|2020-11-11 22:54:40|1739.9|1739.1|1739.9|1739.1|1739.9|1739.1|1739.9|1739.1|0
1605135290000|2020-11-11 22:54:50|1739.8|1739|1739.8|1739|1739.8|1739|1739.8|1739|0
1605135320000|2020-11-11 22:55:20|1739.9|1739.1|1739.9|1739.1|1739.9|1739.1|1739.9|1739.1|0
1605135340000|2020-11-11 22:55:40|1739.8|1739|1739.9|1739.1|1739.9|1739.1|1739.8|1739|0
1605135370000|2020-11-11 22:56:10|1739.8|1739|1739.7|1738.9|1739.8|1739|1739.7|1738.9|0
1605135470000|2020-11-11 22:57:50|1739.8|1739|1739.9|1739.1|1739.9|1739.1|1739.8|1739|0
1605135560000|2020-11-11 22:59:20|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|1739.7|1738.9|0
1605135600000|2020-11-11 23:00:00|1741.1|1740.8|1738.9|1738.6|1741.1|1740.8|1738.2|1737.9|204
1605135610000|2020-11-11 23:00:10|1739.2|1738.9|1737.7|1737.4|1739.4|1739.1|1737.7|1737.4|32
1605135620000|2020-11-11 23:00:20|1737.5|1737.2|1738.1|1737.8|1738.1|1737.8|1737.2|1736.9|17
1605135630000|2020-11-11 23:00:30|1737.8|1737.5|1738.2|1737.9|1738.2|1737.9|1737.8|1737.5|9
1605135640000|2020-11-11 23:00:40|1738.4|1738.1|1738|1737.7|1738.5|1738.2|1738|1737.7|7
1605135650000|2020-11-11 23:00:50|||||||||4
1605135660000|2020-11-11 23:01:00|1738.3|1738|1738.3|1738|1738.9|1738.6|1738.3|1738|16
1605135670000|2020-11-11 23:01:10|1738|1737.7|1737.8|1737.5|1738|1737.7|1737.8|1737.5|2
1605135680000|2020-11-11 23:01:20|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605135690000|2020-11-11 23:01:30|1737.7|1737.4|1737.8|1737.5|1737.8|1737.5|1737.7|1737.4|2
1605135700000|2020-11-11 23:01:40|1738|1737.7|1737.9|1737.6|1738|1737.7|1737.9|1737.6|6
1605135710000|2020-11-11 23:01:50|1738.4|1738.1|1738.8|1738.5|1738.8|1738.5|1738.4|1738.1|13
1605135720000|2020-11-11 23:02:00|1738.5|1738.2|1738.1|1737.8|1738.5|1738.2|1737.9|1737.6|15
1605135730000|2020-11-11 23:02:10|1738.2|1737.9|1738.5|1738.2|1738.5|1738.2|1738.2|1737.9|9
1605135740000|2020-11-11 23:02:20|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|3
1605135750000|2020-11-11 23:02:30|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|2
1605135760000|2020-11-11 23:02:40|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605135770000|2020-11-11 23:02:50|1738.2|1737.9|1738.3|1738|1738.4|1738.1|1738.2|1737.9|6
1605135790000|2020-11-11 23:03:10|1737.8|1737.5|1737.9|1737.6|1737.9|1737.6|1737.8|1737.5|3
1605135800000|2020-11-11 23:03:20|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1
1605135810000|2020-11-11 23:03:30|1737.9|1737.6|1738|1737.7|1738.1|1737.8|1737.9|1737.6|4
1605135820000|2020-11-11 23:03:40|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|2
1605135830000|2020-11-11 23:03:50|1738.4|1738.1|1738.1|1737.8|1738.4|1738.1|1738.1|1737.8|3
1605135840000|2020-11-11 23:04:00|1738.2|1737.9|1738.3|1738|1738.5|1738.2|1738.2|1737.9|14
1605135860000|2020-11-11 23:04:20|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1
1605135870000|2020-11-11 23:04:30|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|2
1605135880000|2020-11-11 23:04:40|1738.7|1738.4|1738.8|1738.5|1738.8|1738.5|1738.7|1738.4|3
1605135890000|2020-11-11 23:04:50|1739.1|1738.8|1739|1738.7|1739.1|1738.8|1739|1738.7|8
1605135900000|2020-11-11 23:05:00|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|1738.9|1738.6|2
1605135910000|2020-11-11 23:05:10|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|1738.7|1738.4|3
1605135920000|2020-11-11 23:05:20|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1738.8|1738.5|1
1605135930000|2020-11-11 23:05:30|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1738.6|1738.3|1
1605135940000|2020-11-11 23:05:40|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1738.5|1738.2|1
1605135950000|2020-11-11 23:05:50|1738.3|1738|1738.2|1737.9|1738.3|1738|1738.2|1737.9|3
1605136020000|2020-11-11 23:07:00|1738.3|1738|1738.3|1738|1738.3|1738|1738.3|1738|2
1605136050000|2020-11-11 23:07:30|1738.5|1738.2|1738.3|1738|1738.5|1738.2|1738.3|1738|2
1605136060000|2020-11-11 23:07:40|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1
1605136100000|2020-11-11 23:08:20|1738|1737.7|1737.5|1737.2|1738|1737.7|1737.5|1737.2|14
1605136110000|2020-11-11 23:08:30|1737.1|1736.8|1737.3|1737|1737.3|1737|1737.1|1736.8|5
1605136120000|2020-11-11 23:08:40|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605136140000|2020-11-11 23:09:00|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1
1605136150000|2020-11-11 23:09:10|1736.9|1736.6|1737|1736.7|1737|1736.7|1736.7|1736.4|11
1605136160000|2020-11-11 23:09:20|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|5
1605136170000|2020-11-11 23:09:30|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|1
1605136180000|2020-11-11 23:09:40|1736.8|1736.5|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|33
1605136190000|2020-11-11 23:09:50|||||||||1
1605136200000|2020-11-11 23:10:00|1736.8|1736.5|1736.9|1736.6|1736.9|1736.6|1736.8|1736.5|31
1605136210000|2020-11-11 23:10:10|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605136220000|2020-11-11 23:10:20|1736.6|1736.3|1736.4|1736.1|1736.6|1736.3|1736.4|1736.1|8
1605136230000|2020-11-11 23:10:30|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1
1605136240000|2020-11-11 23:10:40|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|3
1605136250000|2020-11-11 23:10:50|1736.4|1736.1|1736.5|1736.2|1736.5|1736.2|1736.4|1736.1|2
1605136280000|2020-11-11 23:11:20|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1
1605136290000|2020-11-11 23:11:30|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605136300000|2020-11-11 23:11:40|||||||||1
1605136320000|2020-11-11 23:12:00|1736.6|1736.3|1736.8|1736.5|1736.8|1736.5|1736.6|1736.3|2
1605136330000|2020-11-11 23:12:10|1736.7|1736.4|1736.5|1736.2|1736.7|1736.4|1736.5|1736.2|4
1605136340000|2020-11-11 23:12:20|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|3
1605136350000|2020-11-11 23:12:30|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605136360000|2020-11-11 23:12:40|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|3
1605136390000|2020-11-11 23:13:10|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1
1605136400000|2020-11-11 23:13:20|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|3
1605136410000|2020-11-11 23:13:30|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|2
1605136430000|2020-11-11 23:13:50|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|2
1605136440000|2020-11-11 23:14:00|1737.9|1737.6|1738|1737.7|1738|1737.7|1737.9|1737.6|7
1605136450000|2020-11-11 23:14:10|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|2
1605136460000|2020-11-11 23:14:20|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1
1605136470000|2020-11-11 23:14:30|||||||||1
1605136480000|2020-11-11 23:14:40|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1
1605136490000|2020-11-11 23:14:50|||||||||1
1605136540000|2020-11-11 23:15:40|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|1
1605136580000|2020-11-11 23:16:20|1737.6|1737.3|1737.3|1737|1737.6|1737.3|1737.2|1736.9|14
1605136590000|2020-11-11 23:16:30|||||||||1
1605136600000|2020-11-11 23:16:40|||||||||1
1605136610000|2020-11-11 23:16:50|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|3
1605136630000|2020-11-11 23:17:10|1736.9|1736.6|1736.9|1736.6|1737.1|1736.8|1736.8|1736.5|10
1605136650000|2020-11-11 23:17:30|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1
1605136660000|2020-11-11 23:17:40|||||||||1
1605136680000|2020-11-11 23:18:00|||||||||1
1605136710000|2020-11-11 23:18:30|1736.7|1736.4|1736.8|1736.5|1736.8|1736.5|1736.7|1736.4|3
1605136730000|2020-11-11 23:18:50|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1
1605136750000|2020-11-11 23:19:10|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|2
1605136770000|2020-11-11 23:19:30|1736.7|1736.4|1736.8|1736.5|1736.8|1736.5|1736.7|1736.4|2
1605136800000|2020-11-11 23:20:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|4
1605136820000|2020-11-11 23:20:20|||||||||1
1605136830000|2020-11-11 23:20:30|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|3
1605136860000|2020-11-11 23:21:00|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1
1605136870000|2020-11-11 23:21:10|||||||||1
1605136880000|2020-11-11 23:21:20|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|5
1605136920000|2020-11-11 23:22:00|||||||||1
1605136930000|2020-11-11 23:22:10|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|2
1605136950000|2020-11-11 23:22:30|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|4
1605137000000|2020-11-11 23:23:20|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1737.4|1737.1|1
1605137010000|2020-11-11 23:23:30|1737.3|1737|1737.4|1737.1|1737.4|1737.1|1737.2|1736.9|4
1605137030000|2020-11-11 23:23:50|1737.5|1737.2|1737.6|1737.3|1737.6|1737.3|1737.4|1737.1|5
1605137100000|2020-11-11 23:25:00|1737.9|1737.6|1737.8|1737.5|1738|1737.7|1737.8|1737.5|5
1605137120000|2020-11-11 23:25:20|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|7
1605137130000|2020-11-11 23:25:30|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1
1605137140000|2020-11-11 23:25:40|1738.3|1738|1738.3|1738|1738.3|1738|1738.3|1738|1
1605137150000|2020-11-11 23:25:50|1738.1|1737.8|1738.1|1737.8|1738.3|1738|1738.1|1737.8|4
1605137160000|2020-11-11 23:26:00|1738.2|1737.9|1738.3|1738|1738.3|1738|1738.2|1737.9|4
1605137180000|2020-11-11 23:26:20|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1738.1|1737.8|1
1605137190000|2020-11-11 23:26:30|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|6
1605137220000|2020-11-11 23:27:00|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1
1605137230000|2020-11-11 23:27:10|1737.6|1737.3|1737.7|1737.4|1737.7|1737.4|1737.5|1737.2|6
1605137250000|2020-11-11 23:27:30|||||||||1
1605137260000|2020-11-11 23:27:40|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1
1605137290000|2020-11-11 23:28:10|1737.9|1737.6|1737.7|1737.4|1737.9|1737.6|1737.7|1737.4|2
1605137300000|2020-11-11 23:28:20|||||||||2
1605137310000|2020-11-11 23:28:30|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1
1605137320000|2020-11-11 23:28:40|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1
1605137340000|2020-11-11 23:29:00|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|2
1605137350000|2020-11-11 23:29:10|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|5
1605137360000|2020-11-11 23:29:20|||||||||1
1605137430000|2020-11-11 23:30:30|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1
1605137460000|2020-11-11 23:31:00|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|2
1605137470000|2020-11-11 23:31:10|1738.1|1737.8|1737.6|1737.3|1738.1|1737.8|1737.6|1737.3|8
1605137590000|2020-11-11 23:33:10|1737.8|1737.5|1737.7|1737.4|1737.8|1737.5|1737.7|1737.4|4
1605137630000|2020-11-11 23:33:50|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|4
1605137650000|2020-11-11 23:34:10|1737.9|1737.6|1737.8|1737.5|1737.9|1737.6|1737.8|1737.5|5
1605137660000|2020-11-11 23:34:20|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605137670000|2020-11-11 23:34:30|||||||||1
1605137690000|2020-11-11 23:34:50|1738.2|1737.9|1738.2|1737.9|1738.2|1737.9|1738|1737.7|7
1605137700000|2020-11-11 23:35:00|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|2
1605137710000|2020-11-11 23:35:10|||||||||1
1605137720000|2020-11-11 23:35:20|1738|1737.7|1738|1737.7|1738|1737.7|1738|1737.7|1
1605137750000|2020-11-11 23:35:50|1737.9|1737.6|1738|1737.7|1738|1737.7|1737.9|1737.6|5
1605137760000|2020-11-11 23:36:00|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605137770000|2020-11-11 23:36:10|||||||||1
1605137840000|2020-11-11 23:37:20|||||||||1
1605137850000|2020-11-11 23:37:30|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|2
1605137860000|2020-11-11 23:37:40|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1737.9|1737.6|1
1605137900000|2020-11-11 23:38:20|1738|1737.7|1737.7|1737.4|1738|1737.7|1737.7|1737.4|5
1605137930000|2020-11-11 23:38:50|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|3
1605137940000|2020-11-11 23:39:00|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737.3|1737|8
1605137970000|2020-11-11 23:39:30|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1
1605138010000|2020-11-11 23:40:10|1737.6|1737.3|1738|1737.7|1738|1737.7|1737.6|1737.3|15
1605138040000|2020-11-11 23:40:40|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|2
1605138060000|2020-11-11 23:41:00|1737.3|1737|1737.3|1737|1737.3|1737|1737.3|1737|1
1605138150000|2020-11-11 23:42:30|1737|1736.7|1737.2|1736.9|1737.2|1736.9|1737|1736.7|7
1605138170000|2020-11-11 23:42:50|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|5
1605138210000|2020-11-11 23:43:30|1736.8|1736.5|1736.7|1736.4|1737|1736.7|1736.7|1736.4|59
1605138230000|2020-11-11 23:43:50|1736.5|1736.2|1736.3|1736|1736.5|1736.2|1736.3|1736|6
1605138240000|2020-11-11 23:44:00|1735.6|1735.3|1734.4|1734.1|1735.6|1735.3|1734.4|1734.1|89
1605138250000|2020-11-11 23:44:10|1734.6|1734.3|1735.3|1735|1735.3|1735|1734.6|1734.3|12
1605138260000|2020-11-11 23:44:20|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|7
1605138280000|2020-11-11 23:44:40|1735.1|1734.8|1735.3|1735|1735.3|1735|1735.1|1734.8|3
1605138290000|2020-11-11 23:44:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605138300000|2020-11-11 23:45:00|1735|1734.7|1734.3|1734|1735|1734.7|1734.3|1734|18
1605138310000|2020-11-11 23:45:10|1734.7|1734.4|1735.2|1734.9|1735.2|1734.9|1734.7|1734.4|4
1605138320000|2020-11-11 23:45:20|1735|1734.7|1735.4|1735.1|1735.4|1735.1|1735|1734.7|7
1605138330000|2020-11-11 23:45:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.1|1734.8|33
1605138350000|2020-11-11 23:45:50|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|16
1605138370000|2020-11-11 23:46:10|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1735|1734.7|23
1605138380000|2020-11-11 23:46:20|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.7|1734.4|13
1605138390000|2020-11-11 23:46:30|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|22
1605138400000|2020-11-11 23:46:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605138410000|2020-11-11 23:46:50|||||||||2
1605138420000|2020-11-11 23:47:00|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|2
1605138430000|2020-11-11 23:47:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605138450000|2020-11-11 23:47:30|1734.6|1734.3|1734.5|1734.2|1734.6|1734.3|1734.4|1734.1|7
1605138460000|2020-11-11 23:47:40|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|5
1605138470000|2020-11-11 23:47:50|||||||||1
1605138480000|2020-11-11 23:48:00|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605138490000|2020-11-11 23:48:10|||||||||1
1605138500000|2020-11-11 23:48:20|||||||||1
1605138510000|2020-11-11 23:48:30|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605138520000|2020-11-11 23:48:40|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1
1605138530000|2020-11-11 23:48:50|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605138540000|2020-11-11 23:49:00|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|2
1605138550000|2020-11-11 23:49:10|1735.9|1735.6|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|6
1605138560000|2020-11-11 23:49:20|1735.3|1735|1735.3|1735|1735.3|1735|1735.2|1734.9|5
1605138580000|2020-11-11 23:49:40|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1
1605138590000|2020-11-11 23:49:50|1735.7|1735.4|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|21
1605138600000|2020-11-11 23:50:00|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|4
1605138620000|2020-11-11 23:50:20|||||||||1
1605138630000|2020-11-11 23:50:30|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605138650000|2020-11-11 23:50:50|1735.6|1735.3|1735.5|1735.2|1735.6|1735.3|1735.5|1735.2|2
1605138680000|2020-11-11 23:51:20|1735.4|1735.1|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|18
1605138700000|2020-11-11 23:51:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|3
1605138710000|2020-11-11 23:51:50|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|3
1605138740000|2020-11-11 23:52:20|||||||||1
1605138750000|2020-11-11 23:52:30|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|5
1605138800000|2020-11-11 23:53:20|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1736|1735.7|2
1605138860000|2020-11-11 23:54:20|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|2
1605138880000|2020-11-11 23:54:40|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|2
1605138890000|2020-11-11 23:54:50|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605138900000|2020-11-11 23:55:00|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|3
1605138910000|2020-11-11 23:55:10|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.7|1735.4|4
1605138960000|2020-11-11 23:56:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1
1605138970000|2020-11-11 23:56:10|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|2
1605138990000|2020-11-11 23:56:30|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.8|1735.5|3
1605139000000|2020-11-11 23:56:40|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|2
1605139040000|2020-11-11 23:57:20|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.3|1735|12
1605139050000|2020-11-11 23:57:30|||||||||1
1605139060000|2020-11-11 23:57:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|3
1605139070000|2020-11-11 23:57:50|1735.3|1735|1735.2|1734.9|1735.4|1735.1|1735.2|1734.9|11
1605139080000|2020-11-11 23:58:00|1735.3|1735|1735.1|1734.8|1735.3|1735|1735|1734.7|40
1605139090000|2020-11-11 23:58:10|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.8|1734.5|25
1605139100000|2020-11-11 23:58:20|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.6|1734.3|42
1605139110000|2020-11-11 23:58:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|3
1605139120000|2020-11-11 23:58:40|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|40
1605139130000|2020-11-11 23:58:50|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1733.9|1733.6|9
1605139140000|2020-11-11 23:59:00|1734.2|1733.9|1734.5|1734.2|1734.5|1734.2|1734.2|1733.9|26
1605139160000|2020-11-11 23:59:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|3
1605139180000|2020-11-11 23:59:40|1734.5|1734.2|1734.7|1734.4|1734.7|1734.4|1734.5|1734.2|3
1605139190000|2020-11-11 23:59:50|1734.5|1734.2|1734.6|1734.3|1734.7|1734.4|1734.5|1734.2|3
1605139200000|2020-11-12 00:00:00|1734.3|1734|1734.2|1733.9|1734.3|1734|1733.7|1733.4|26
1605139210000|2020-11-12 00:00:10|1734.6|1734.3|1734.8|1734.5|1734.9|1734.6|1734.6|1734.3|5
1605139220000|2020-11-12 00:00:20|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735|1734.7|6
1605139230000|2020-11-12 00:00:30|1735|1734.7|1735.4|1735.1|1735.4|1735.1|1734.8|1734.5|9
1605139250000|2020-11-12 00:00:50|1735.3|1735|1735.3|1735|1735.3|1735|1735.2|1734.9|5
1605139260000|2020-11-12 00:01:00|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|3
1605139270000|2020-11-12 00:01:10|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605139280000|2020-11-12 00:01:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|3
1605139290000|2020-11-12 00:01:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|4
1605139330000|2020-11-12 00:02:10|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605139350000|2020-11-12 00:02:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605139360000|2020-11-12 00:02:40|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1734|1733.7|17
1605139370000|2020-11-12 00:02:50|1734.2|1733.9|1734.4|1734.1|1734.4|1734.1|1734.2|1733.9|2
1605139380000|2020-11-12 00:03:00|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605139430000|2020-11-12 00:03:50|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605139470000|2020-11-12 00:04:30|1734.4|1734.1|1733.6|1733.3|1734.4|1734.1|1733.4|1733.1|69
1605139480000|2020-11-12 00:04:40|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|4
1605139490000|2020-11-12 00:04:50|||||||||3
1605139500000|2020-11-12 00:05:00|1733.9|1733.6|1734.2|1733.9|1734.2|1733.9|1733.7|1733.4|17
1605139510000|2020-11-12 00:05:10|1734.4|1734.1|1734.5|1734.2|1734.7|1734.4|1734.4|1734.1|8
1605139520000|2020-11-12 00:05:20|1734.4|1734.1|1734|1733.7|1734.7|1734.4|1734|1733.7|21
1605139530000|2020-11-12 00:05:30|1734.1|1733.8|1734.2|1733.9|1734.3|1734|1734.1|1733.8|6
1605139540000|2020-11-12 00:05:40|1734.3|1734|1734|1733.7|1734.3|1734|1733.9|1733.6|7
1605139550000|2020-11-12 00:05:50|1734.1|1733.8|1734.3|1734|1734.3|1734|1734.1|1733.8|3
1605139570000|2020-11-12 00:06:10|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605139580000|2020-11-12 00:06:20|1734.4|1734.1|1734.9|1734.6|1735|1734.7|1734.4|1734.1|5
1605139590000|2020-11-12 00:06:30|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605139600000|2020-11-12 00:06:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|2
1605139610000|2020-11-12 00:06:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605139650000|2020-11-12 00:07:30|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|2
1605139670000|2020-11-12 00:07:50|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605139680000|2020-11-12 00:08:00|||||||||1
1605139690000|2020-11-12 00:08:10|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|5
1605139710000|2020-11-12 00:08:30|1735.1|1734.8|1735.4|1735.1|1735.4|1735.1|1735.1|1734.8|2
1605139720000|2020-11-12 00:08:40|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|5
1605139730000|2020-11-12 00:08:50|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605139740000|2020-11-12 00:09:00|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|3
1605139750000|2020-11-12 00:09:10|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605139800000|2020-11-12 00:10:00|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|3
1605139820000|2020-11-12 00:10:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605139840000|2020-11-12 00:10:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605139860000|2020-11-12 00:11:00|||||||||1
1605139870000|2020-11-12 00:11:10|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|2
1605139900000|2020-11-12 00:11:40|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605139920000|2020-11-12 00:12:00|1735|1734.7|1735.1|1734.8|1735.4|1735.1|1735|1734.7|5
1605139930000|2020-11-12 00:12:10|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|2
1605139940000|2020-11-12 00:12:20|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.3|1735|2
1605139960000|2020-11-12 00:12:40|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|3
1605139970000|2020-11-12 00:12:50|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|16
1605140000000|2020-11-12 00:13:20|1735|1734.7|1734.7|1734.4|1735|1734.7|1734.7|1734.4|4
1605140010000|2020-11-12 00:13:30|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|3
1605140040000|2020-11-12 00:14:00|1735|1734.7|1735.3|1735|1735.3|1735|1734.9|1734.6|5
1605140050000|2020-11-12 00:14:10|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605140060000|2020-11-12 00:14:20|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605140070000|2020-11-12 00:14:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605140080000|2020-11-12 00:14:40|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1
1605140100000|2020-11-12 00:15:00|1735.7|1735.4|1736|1735.7|1736.1|1735.8|1735.5|1735.2|13
1605140110000|2020-11-12 00:15:10|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|2
1605140120000|2020-11-12 00:15:20|1735.9|1735.6|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|7
1605140140000|2020-11-12 00:15:40|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.9|1735.6|2
1605140150000|2020-11-12 00:15:50|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|5
1605140170000|2020-11-12 00:16:10|1735.3|1735|1735.2|1734.9|1735.3|1735|1735|1734.7|8
1605140180000|2020-11-12 00:16:20|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|10
1605140190000|2020-11-12 00:16:30|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|2
1605140200000|2020-11-12 00:16:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|3
1605140230000|2020-11-12 00:17:10|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605140240000|2020-11-12 00:17:20|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|2
1605140260000|2020-11-12 00:17:40|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605140270000|2020-11-12 00:17:50|1734.6|1734.3|1734.2|1733.9|1734.6|1734.3|1734.2|1733.9|31
1605140280000|2020-11-12 00:18:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|3
1605140290000|2020-11-12 00:18:10|1733.7|1733.4|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|8
1605140300000|2020-11-12 00:18:20|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605140310000|2020-11-12 00:18:30|||||||||2
1605140320000|2020-11-12 00:18:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605140330000|2020-11-12 00:18:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|4
1605140340000|2020-11-12 00:19:00|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|3
1605140360000|2020-11-12 00:19:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605140390000|2020-11-12 00:19:50|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1734|1733.7|4
1605140400000|2020-11-12 00:20:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605140430000|2020-11-12 00:20:30|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605140450000|2020-11-12 00:20:50|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|2
1605140460000|2020-11-12 00:21:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|4
1605140470000|2020-11-12 00:21:10|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|2
1605140480000|2020-11-12 00:21:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|3
1605140490000|2020-11-12 00:21:30|||||||||1
1605140510000|2020-11-12 00:21:50|1733.4|1733.1|1733|1732.7|1733.4|1733.1|1733|1732.7|8
1605140520000|2020-11-12 00:22:00|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1
1605140530000|2020-11-12 00:22:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605140540000|2020-11-12 00:22:20|1733.9|1733.6|1733.4|1733.1|1733.9|1733.6|1733.4|1733.1|4
1605140560000|2020-11-12 00:22:40|||||||||1
1605140570000|2020-11-12 00:22:50|1733.2|1732.9|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|2
1605140580000|2020-11-12 00:23:00|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|2
1605140600000|2020-11-12 00:23:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605140620000|2020-11-12 00:23:40|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|3
1605140640000|2020-11-12 00:24:00|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|2
1605140650000|2020-11-12 00:24:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605140700000|2020-11-12 00:25:00|||||||||1
1605140710000|2020-11-12 00:25:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605140720000|2020-11-12 00:25:20|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605140750000|2020-11-12 00:25:50|1733.9|1733.6|1734|1733.7|1734.1|1733.8|1733.9|1733.6|14
1605140770000|2020-11-12 00:26:10|1733.9|1733.6|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|2
1605140780000|2020-11-12 00:26:20|||||||||2
1605140790000|2020-11-12 00:26:30|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605140800000|2020-11-12 00:26:40|1734.4|1734.1|1734|1733.7|1734.4|1734.1|1734|1733.7|3
1605140820000|2020-11-12 00:27:00|||||||||1
1605140840000|2020-11-12 00:27:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605140860000|2020-11-12 00:27:40|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605140870000|2020-11-12 00:27:50|||||||||2
1605140880000|2020-11-12 00:28:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|3
1605140920000|2020-11-12 00:28:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605140940000|2020-11-12 00:29:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605140950000|2020-11-12 00:29:10|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605140960000|2020-11-12 00:29:20|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605140980000|2020-11-12 00:29:40|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|2
1605140990000|2020-11-12 00:29:50|||||||||1
1605141000000|2020-11-12 00:30:00|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|3
1605141010000|2020-11-12 00:30:10|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|6
1605141020000|2020-11-12 00:30:20|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|2
1605141030000|2020-11-12 00:30:30|1733.6|1733.3|1733.9|1733.6|1733.9|1733.6|1733.6|1733.3|9
1605141060000|2020-11-12 00:31:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605141070000|2020-11-12 00:31:10|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.5|1734.2|3
1605141080000|2020-11-12 00:31:20|1734.8|1734.5|1735|1734.7|1735|1734.7|1734.8|1734.5|5
1605141090000|2020-11-12 00:31:30|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605141110000|2020-11-12 00:31:50|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605141120000|2020-11-12 00:32:00|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605141130000|2020-11-12 00:32:10|1734.9|1734.6|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|2
1605141140000|2020-11-12 00:32:20|||||||||1
1605141150000|2020-11-12 00:32:30|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605141160000|2020-11-12 00:32:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605141170000|2020-11-12 00:32:50|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|2
1605141230000|2020-11-12 00:33:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|2
1605141240000|2020-11-12 00:34:00|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|3
1605141250000|2020-11-12 00:34:10|||||||||1
1605141260000|2020-11-12 00:34:20|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605141270000|2020-11-12 00:34:30|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1
1605141310000|2020-11-12 00:35:10|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735.1|1734.8|3
1605141320000|2020-11-12 00:35:20|1735.4|1735.1|1735.1|1734.8|1735.4|1735.1|1735.1|1734.8|7
1605141330000|2020-11-12 00:35:30|1734.7|1734.4|1735|1734.7|1735|1734.7|1734.7|1734.4|2
1605141340000|2020-11-12 00:35:40|1735.1|1734.8|1735|1734.7|1735.2|1734.9|1735|1734.7|7
1605141360000|2020-11-12 00:36:00|1735.5|1735.2|1735.4|1735.1|1735.5|1735.2|1735.4|1735.1|2
1605141370000|2020-11-12 00:36:10|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.4|1735.1|4
1605141380000|2020-11-12 00:36:20|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|8
1605141390000|2020-11-12 00:36:30|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|5
1605141420000|2020-11-12 00:37:00|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|4
1605141430000|2020-11-12 00:37:10|1736.6|1736.3|1736.4|1736.1|1736.7|1736.4|1736.2|1735.9|13
1605141440000|2020-11-12 00:37:20|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|2
1605141450000|2020-11-12 00:37:30|1736.7|1736.4|1736.5|1736.2|1736.8|1736.5|1736.5|1736.2|43
1605141460000|2020-11-12 00:37:40|1736.4|1736.1|1736.7|1736.4|1736.7|1736.4|1736.4|1736.1|8
1605141470000|2020-11-12 00:37:50|||||||||1
1605141480000|2020-11-12 00:38:00|1736.8|1736.5|1736.4|1736.1|1736.8|1736.5|1736.4|1736.1|23
1605141500000|2020-11-12 00:38:20|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1
1605141510000|2020-11-12 00:38:30|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|2
1605141530000|2020-11-12 00:38:50|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|2
1605141540000|2020-11-12 00:39:00|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|5
1605141550000|2020-11-12 00:39:10|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1
1605141560000|2020-11-12 00:39:20|1736|1735.7|1736|1735.7|1736|1735.7|1735.9|1735.6|4
1605141580000|2020-11-12 00:39:40|1736.1|1735.8|1736|1735.7|1736.1|1735.8|1735.9|1735.6|12
1605141600000|2020-11-12 00:40:00|1735.8|1735.5|1735.9|1735.6|1735.9|1735.6|1735.8|1735.5|2
1605141610000|2020-11-12 00:40:10|1735.5|1735.2|1735.6|1735.3|1735.6|1735.3|1735.5|1735.2|4
1605141620000|2020-11-12 00:40:20|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|2
1605141640000|2020-11-12 00:40:40|1735.9|1735.6|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|12
1605141650000|2020-11-12 00:40:50|||||||||1
1605141680000|2020-11-12 00:41:20|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605141690000|2020-11-12 00:41:30|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|3
1605141700000|2020-11-12 00:41:40|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605141720000|2020-11-12 00:42:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|6
1605141740000|2020-11-12 00:42:20|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.3|1735|3
1605141750000|2020-11-12 00:42:30|||||||||1
1605141760000|2020-11-12 00:42:40|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|2
1605141770000|2020-11-12 00:42:50|||||||||2
1605141790000|2020-11-12 00:43:10|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1
1605141810000|2020-11-12 00:43:30|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.7|1735.4|5
1605141820000|2020-11-12 00:43:40|||||||||4
1605141870000|2020-11-12 00:44:30|1735.5|1735.2|1735.4|1735.1|1735.5|1735.2|1735.4|1735.1|4
1605141880000|2020-11-12 00:44:40|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|3
1605141900000|2020-11-12 00:45:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605141910000|2020-11-12 00:45:10|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|4
1605141920000|2020-11-12 00:45:20|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1
1605141930000|2020-11-12 00:45:30|1735.3|1735|1735.2|1734.9|1735.3|1735|1735.2|1734.9|3
1605141940000|2020-11-12 00:45:40|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|3
1605141950000|2020-11-12 00:45:50|||||||||2
1605141960000|2020-11-12 00:46:00|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|2
1605141970000|2020-11-12 00:46:10|1734.9|1734.6|1734.9|1734.6|1735|1734.7|1734.9|1734.6|9
1605141980000|2020-11-12 00:46:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605141990000|2020-11-12 00:46:30|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|2
1605142010000|2020-11-12 00:46:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605142030000|2020-11-12 00:47:10|1735|1734.7|1735.3|1735|1735.3|1735|1735|1734.7|3
1605142050000|2020-11-12 00:47:30|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605142070000|2020-11-12 00:47:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605142090000|2020-11-12 00:48:10|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|8
1605142100000|2020-11-12 00:48:20|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605142130000|2020-11-12 00:48:50|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605142140000|2020-11-12 00:49:00|1736.2|1735.9|1736.1|1735.8|1736.2|1735.9|1736.1|1735.8|18
1605142150000|2020-11-12 00:49:10|||||||||2
1605142160000|2020-11-12 00:49:20|||||||||2
1605142180000|2020-11-12 00:49:40|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|3
1605142200000|2020-11-12 00:50:00|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|3
1605142220000|2020-11-12 00:50:20|||||||||2
1605142230000|2020-11-12 00:50:30|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1
1605142240000|2020-11-12 00:50:40|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|1736.1|1735.8|3
1605142250000|2020-11-12 00:50:50|||||||||5
1605142270000|2020-11-12 00:51:10|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1
1605142310000|2020-11-12 00:51:50|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|2
1605142340000|2020-11-12 00:52:20|||||||||3
1605142360000|2020-11-12 00:52:40|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1735.7|1735.4|1
1605142380000|2020-11-12 00:53:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|2
1605142390000|2020-11-12 00:53:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1
1605142400000|2020-11-12 00:53:20|||||||||2
1605142420000|2020-11-12 00:53:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|4
1605142440000|2020-11-12 00:54:00|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|3
1605142450000|2020-11-12 00:54:10|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|5
1605142470000|2020-11-12 00:54:30|||||||||1
1605142480000|2020-11-12 00:54:40|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605142500000|2020-11-12 00:55:00|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|5
1605142520000|2020-11-12 00:55:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605142530000|2020-11-12 00:55:30|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|5
1605142540000|2020-11-12 00:55:40|||||||||1
1605142550000|2020-11-12 00:55:50|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.6|1734.3|4
1605142570000|2020-11-12 00:56:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605142580000|2020-11-12 00:56:20|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1
1605142590000|2020-11-12 00:56:30|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|4
1605142600000|2020-11-12 00:56:40|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605142610000|2020-11-12 00:56:50|1734.5|1734.2|1734.2|1733.9|1734.6|1734.3|1734.2|1733.9|16
1605142630000|2020-11-12 00:57:10|1733.7|1733.4|1733.8|1733.5|1733.9|1733.6|1733.7|1733.4|7
1605142640000|2020-11-12 00:57:20|1733.9|1733.6|1733.5|1733.2|1733.9|1733.6|1733.4|1733.1|16
1605142650000|2020-11-12 00:57:30|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605142660000|2020-11-12 00:57:40|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605142670000|2020-11-12 00:57:50|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605142680000|2020-11-12 00:58:00|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|2
1605142690000|2020-11-12 00:58:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605142700000|2020-11-12 00:58:20|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605142710000|2020-11-12 00:58:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605142720000|2020-11-12 00:58:40|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.6|1733.3|5
1605142730000|2020-11-12 00:58:50|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|2
1605142740000|2020-11-12 00:59:00|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|3
1605142760000|2020-11-12 00:59:20|||||||||1
1605142770000|2020-11-12 00:59:30|||||||||2
1605142780000|2020-11-12 00:59:40|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|16
1605142790000|2020-11-12 00:59:50|1734.3|1734|1733.8|1733.5|1734.3|1734|1733.8|1733.5|5
1605142800000|2020-11-12 01:00:00|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605142810000|2020-11-12 01:00:10|1733.7|1733.4|1733.3|1733|1733.7|1733.4|1733.3|1733|8
1605142820000|2020-11-12 01:00:20|1732.8|1732.5|1733.6|1733.3|1733.6|1733.3|1732.8|1732.5|14
1605142830000|2020-11-12 01:00:30|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605142840000|2020-11-12 01:00:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605142850000|2020-11-12 01:00:50|||||||||2
1605142860000|2020-11-12 01:01:00|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|2
1605142870000|2020-11-12 01:01:10|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605142890000|2020-11-12 01:01:30|1734.5|1734.2|1734|1733.7|1734.5|1734.2|1734|1733.7|6
1605142900000|2020-11-12 01:01:40|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605142910000|2020-11-12 01:01:50|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605142920000|2020-11-12 01:02:00|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|7
1605142930000|2020-11-12 01:02:10|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605142960000|2020-11-12 01:02:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|5
1605142970000|2020-11-12 01:02:50|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|4
1605142980000|2020-11-12 01:03:00|1733|1732.7|1733.1|1732.8|1733.1|1732.8|1733|1732.7|4
1605143000000|2020-11-12 01:03:20|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|9
1605143020000|2020-11-12 01:03:40|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.3|1733|3
1605143030000|2020-11-12 01:03:50|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|2
1605143040000|2020-11-12 01:04:00|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|2
1605143050000|2020-11-12 01:04:10|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|8
1605143060000|2020-11-12 01:04:20|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605143070000|2020-11-12 01:04:30|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|2
1605143080000|2020-11-12 01:04:40|1733.6|1733.3|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|8
1605143090000|2020-11-12 01:04:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605143100000|2020-11-12 01:05:00|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|5
1605143110000|2020-11-12 01:05:10|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.4|1733.1|3
1605143120000|2020-11-12 01:05:20|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605143140000|2020-11-12 01:05:40|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|3
1605143150000|2020-11-12 01:05:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1
1605143160000|2020-11-12 01:06:00|1734.2|1733.9|1734.3|1734|1734.3|1734|1734|1733.7|21
1605143170000|2020-11-12 01:06:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605143180000|2020-11-12 01:06:20|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.9|1733.6|2
1605143190000|2020-11-12 01:06:30|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605143200000|2020-11-12 01:06:40|1733.9|1733.6|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|2
1605143210000|2020-11-12 01:06:50|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|9
1605143220000|2020-11-12 01:07:00|1733|1732.7|1732.8|1732.5|1733|1732.7|1732.8|1732.5|10
1605143240000|2020-11-12 01:07:20|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|2
1605143250000|2020-11-12 01:07:30|||||||||1
1605143280000|2020-11-12 01:08:00|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605143290000|2020-11-12 01:08:10|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|2
1605143320000|2020-11-12 01:08:40|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|7
1605143330000|2020-11-12 01:08:50|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605143360000|2020-11-12 01:09:20|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605143370000|2020-11-12 01:09:30|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|2
1605143400000|2020-11-12 01:10:00|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605143410000|2020-11-12 01:10:10|||||||||2
1605143420000|2020-11-12 01:10:20|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|8
1605143440000|2020-11-12 01:10:40|||||||||2
1605143460000|2020-11-12 01:11:00|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605143500000|2020-11-12 01:11:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605143510000|2020-11-12 01:11:50|||||||||1
1605143520000|2020-11-12 01:12:00|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|2
1605143530000|2020-11-12 01:12:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|2
1605143540000|2020-11-12 01:12:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605143570000|2020-11-12 01:12:50|||||||||1
1605143590000|2020-11-12 01:13:10|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1734|1733.7|2
1605143600000|2020-11-12 01:13:20|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|2
1605143620000|2020-11-12 01:13:40|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|5
1605143630000|2020-11-12 01:13:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|2
1605143640000|2020-11-12 01:14:00|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605143650000|2020-11-12 01:14:10|1734.8|1734.5|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|10
1605143660000|2020-11-12 01:14:20|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|2
1605143680000|2020-11-12 01:14:40|||||||||1
1605143720000|2020-11-12 01:15:20|||||||||1
1605143750000|2020-11-12 01:15:50|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1
1605143760000|2020-11-12 01:16:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605143800000|2020-11-12 01:16:40|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605143820000|2020-11-12 01:17:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605143830000|2020-11-12 01:17:10|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1
1605143850000|2020-11-12 01:17:30|||||||||1
1605143860000|2020-11-12 01:17:40|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|2
1605143930000|2020-11-12 01:18:50|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|3
1605143940000|2020-11-12 01:19:00|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|11
1605143950000|2020-11-12 01:19:10|1733.7|1733.4|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|3
1605143970000|2020-11-12 01:19:30|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|10
1605143980000|2020-11-12 01:19:40|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.6|1733.3|7
1605144000000|2020-11-12 01:20:00|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|4
1605144010000|2020-11-12 01:20:10|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|2
1605144020000|2020-11-12 01:20:20|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|9
1605144030000|2020-11-12 01:20:30|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|2
1605144050000|2020-11-12 01:20:50|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|24
1605144060000|2020-11-12 01:21:00|1733.9|1733.6|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|12
1605144070000|2020-11-12 01:21:10|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.8|1733.5|19
1605144080000|2020-11-12 01:21:20|1734|1733.7|1734.2|1733.9|1734.2|1733.9|1734|1733.7|18
1605144090000|2020-11-12 01:21:30|1734|1733.7|1733.9|1733.6|1734.1|1733.8|1733.9|1733.6|37
1605144100000|2020-11-12 01:21:40|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|12
1605144110000|2020-11-12 01:21:50|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|12
1605144120000|2020-11-12 01:22:00|1733.8|1733.5|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|7
1605144130000|2020-11-12 01:22:10|||||||||1
1605144180000|2020-11-12 01:23:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605144220000|2020-11-12 01:23:40|||||||||1
1605144280000|2020-11-12 01:24:40|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|2
1605144300000|2020-11-12 01:25:00|1734.3|1734|1734|1733.7|1734.3|1734|1734|1733.7|4
1605144330000|2020-11-12 01:25:30|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|2
1605144350000|2020-11-12 01:25:50|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|5
1605144360000|2020-11-12 01:26:00|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|4
1605144420000|2020-11-12 01:27:00|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|5
1605144430000|2020-11-12 01:27:10|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.7|1733.4|2
1605144440000|2020-11-12 01:27:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|2
1605144450000|2020-11-12 01:27:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|3
1605144470000|2020-11-12 01:27:50|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605144480000|2020-11-12 01:28:00|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605144540000|2020-11-12 01:29:00|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605144550000|2020-11-12 01:29:10|1733.7|1733.4|1733.3|1733|1733.7|1733.4|1733.3|1733|11
1605144560000|2020-11-12 01:29:20|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605144590000|2020-11-12 01:29:50|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.3|1733|5
1605144610000|2020-11-12 01:30:10|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|4
1605144640000|2020-11-12 01:30:40|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|3
1605144660000|2020-11-12 01:31:00|1732.9|1732.6|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|2
1605144680000|2020-11-12 01:31:20|||||||||5
1605144700000|2020-11-12 01:31:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605144720000|2020-11-12 01:32:00|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|3
1605144730000|2020-11-12 01:32:10|1733|1732.7|1733.1|1732.8|1733.1|1732.8|1733|1732.7|2
1605144740000|2020-11-12 01:32:20|||||||||1
1605144770000|2020-11-12 01:32:50|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605144780000|2020-11-12 01:33:00|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.6|1732.3|10
1605144790000|2020-11-12 01:33:10|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.2|1731.9|8
1605144810000|2020-11-12 01:33:30|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|3
1605144860000|2020-11-12 01:34:20|||||||||1
1605144870000|2020-11-12 01:34:30|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.3|1732|3
1605144880000|2020-11-12 01:34:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|3
1605144910000|2020-11-12 01:35:10|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605144920000|2020-11-12 01:35:20|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|3
1605144930000|2020-11-12 01:35:30|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|2
1605144940000|2020-11-12 01:35:40|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605144950000|2020-11-12 01:35:50|1732.4|1732.1|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|3
1605144970000|2020-11-12 01:36:10|1732.5|1732.2|1732.1|1731.8|1732.5|1732.2|1732.1|1731.8|3
1605145010000|2020-11-12 01:36:50|1732.8|1732.5|1732.6|1732.3|1732.9|1732.6|1732.6|1732.3|4
1605145020000|2020-11-12 01:37:00|1732.5|1732.2|1732.5|1732.2|1732.6|1732.3|1732.2|1731.9|18
1605145030000|2020-11-12 01:37:10|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732|1731.7|12
1605145040000|2020-11-12 01:37:20|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|3
1605145050000|2020-11-12 01:37:30|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605145070000|2020-11-12 01:37:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605145080000|2020-11-12 01:38:00|1732.3|1732|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|3
1605145130000|2020-11-12 01:38:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605145140000|2020-11-12 01:39:00|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1731.9|1731.6|14
1605145150000|2020-11-12 01:39:10|1731.8|1731.5|1731.6|1731.3|1732|1731.7|1731.4|1731.1|25
1605145160000|2020-11-12 01:39:20|1731.7|1731.4|1731.4|1731.1|1731.7|1731.4|1731.4|1731.1|6
1605145170000|2020-11-12 01:39:30|1731.7|1731.4|1731.8|1731.5|1731.9|1731.6|1731.4|1731.1|32
1605145180000|2020-11-12 01:39:40|1732.1|1731.8|1732.3|1732|1732.3|1732|1732|1731.7|18
1605145190000|2020-11-12 01:39:50|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|3
1605145200000|2020-11-12 01:40:00|1732.1|1731.8|1731.9|1731.6|1732.5|1732.2|1731.9|1731.6|3
1605145210000|2020-11-12 01:40:10|1732.5|1732.2|1732.6|1732.3|1732.8|1732.5|1732.5|1732.2|17
1605145220000|2020-11-12 01:40:20|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|7
1605145230000|2020-11-12 01:40:30|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|7
1605145240000|2020-11-12 01:40:40|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|5
1605145250000|2020-11-12 01:40:50|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|6
1605145260000|2020-11-12 01:41:00|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.4|1732.1|7
1605145270000|2020-11-12 01:41:10|1732.5|1732.2|1731.8|1731.5|1732.7|1732.4|1731.7|1731.4|35
1605145280000|2020-11-12 01:41:20|1731.9|1731.6|1731.8|1731.5|1732|1731.7|1731.8|1731.5|5
1605145290000|2020-11-12 01:41:30|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605145310000|2020-11-12 01:41:50|1732.1|1731.8|1731.5|1731.2|1732.1|1731.8|1731.5|1731.2|10
1605145320000|2020-11-12 01:42:00|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.6|1731.3|5
1605145330000|2020-11-12 01:42:10|1731.7|1731.4|1731.5|1731.2|1731.7|1731.4|1731.4|1731.1|3
1605145340000|2020-11-12 01:42:20|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.6|1731.3|19
1605145350000|2020-11-12 01:42:30|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1
1605145370000|2020-11-12 01:42:50|1731.8|1731.5|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|4
1605145390000|2020-11-12 01:43:10|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|2
1605145400000|2020-11-12 01:43:20|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605145410000|2020-11-12 01:43:30|||||||||1
1605145430000|2020-11-12 01:43:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605145450000|2020-11-12 01:44:10|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605145460000|2020-11-12 01:44:20|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|2
1605145500000|2020-11-12 01:45:00|||||||||2
1605145530000|2020-11-12 01:45:30|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605145560000|2020-11-12 01:46:00|1732.3|1732|1732.2|1731.9|1732.3|1732|1732.2|1731.9|5
1605145590000|2020-11-12 01:46:30|1732.4|1732.1|1732.3|1732|1732.4|1732.1|1732.3|1732|4
1605145620000|2020-11-12 01:47:00|1732.7|1732.4|1733.2|1732.9|1733.2|1732.9|1732.7|1732.4|14
1605145640000|2020-11-12 01:47:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|3
1605145650000|2020-11-12 01:47:30|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|2
1605145660000|2020-11-12 01:47:40|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|3
1605145670000|2020-11-12 01:47:50|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|2
1605145700000|2020-11-12 01:48:20|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.3|1733|3
1605145710000|2020-11-12 01:48:30|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.2|1732.9|11
1605145730000|2020-11-12 01:48:50|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605145760000|2020-11-12 01:49:20|||||||||2
1605145770000|2020-11-12 01:49:30|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|2
1605145780000|2020-11-12 01:49:40|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|10
1605145790000|2020-11-12 01:49:50|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|2
1605145810000|2020-11-12 01:50:10|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.3|1733|2
1605145840000|2020-11-12 01:50:40|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|2
1605145890000|2020-11-12 01:51:30|1733|1732.7|1733|1732.7|1733|1732.7|1732.8|1732.5|5
1605145920000|2020-11-12 01:52:00|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|3
1605145930000|2020-11-12 01:52:10|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1
1605145940000|2020-11-12 01:52:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605145970000|2020-11-12 01:52:50|||||||||1
1605146000000|2020-11-12 01:53:20|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605146020000|2020-11-12 01:53:40|1732.8|1732.5|1732.4|1732.1|1732.8|1732.5|1732.4|1732.1|2
1605146030000|2020-11-12 01:53:50|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605146040000|2020-11-12 01:54:00|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605146050000|2020-11-12 01:54:10|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.5|1731.2|5
1605146060000|2020-11-12 01:54:20|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605146070000|2020-11-12 01:54:30|1731.7|1731.4|1731.8|1731.5|1731.9|1731.6|1731.6|1731.3|5
1605146080000|2020-11-12 01:54:40|1731.7|1731.4|1731.9|1731.6|1731.9|1731.6|1731.7|1731.4|5
1605146090000|2020-11-12 01:54:50|1731.5|1731.2|1731.5|1731.2|1731.8|1731.5|1731.5|1731.2|7
1605146100000|2020-11-12 01:55:00|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|2
1605146110000|2020-11-12 01:55:10|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605146120000|2020-11-12 01:55:20|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605146180000|2020-11-12 01:56:20|1732.5|1732.2|1732.7|1732.4|1732.7|1732.4|1732.5|1732.2|3
1605146230000|2020-11-12 01:57:10|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1
1605146240000|2020-11-12 01:57:20|1733.1|1732.8|1733.3|1733|1733.3|1733|1732.9|1732.6|14
1605146250000|2020-11-12 01:57:30|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1733|1732.7|4
1605146340000|2020-11-12 01:59:00|1733.1|1732.8|1733.3|1733|1733.3|1733|1733.1|1732.8|3
1605146350000|2020-11-12 01:59:10|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605146360000|2020-11-12 01:59:20|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605146370000|2020-11-12 01:59:30|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.2|1732.9|5
1605146380000|2020-11-12 01:59:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|3
1605146390000|2020-11-12 01:59:50|||||||||1
1605146450000|2020-11-12 02:00:50|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|14
1605146460000|2020-11-12 02:01:00|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605146490000|2020-11-12 02:01:30|1733.7|1733.4|1733.9|1733.6|1734|1733.7|1733.7|1733.4|8
1605146500000|2020-11-12 02:01:40|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|5
1605146520000|2020-11-12 02:02:00|||||||||2
1605146530000|2020-11-12 02:02:10|1733.9|1733.6|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|2
1605146550000|2020-11-12 02:02:30|||||||||2
1605146610000|2020-11-12 02:03:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605146650000|2020-11-12 02:04:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|2
1605146660000|2020-11-12 02:04:20|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|1
1605146670000|2020-11-12 02:04:30|||||||||1
1605146690000|2020-11-12 02:04:50|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|2
1605146720000|2020-11-12 02:05:20|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|2
1605146730000|2020-11-12 02:05:30|||||||||1
1605146740000|2020-11-12 02:05:40|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|3
1605146750000|2020-11-12 02:05:50|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605146760000|2020-11-12 02:06:00|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605146780000|2020-11-12 02:06:20|||||||||4
1605146800000|2020-11-12 02:06:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|5
1605146810000|2020-11-12 02:06:50|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605146820000|2020-11-12 02:07:00|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1732|1731.7|3
1605146850000|2020-11-12 02:07:30|1731.9|1731.6|1731.9|1731.6|1732.1|1731.8|1731.8|1731.5|8
1605146860000|2020-11-12 02:07:40|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|2
1605146880000|2020-11-12 02:08:00|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|3
1605146890000|2020-11-12 02:08:10|||||||||2
1605146900000|2020-11-12 02:08:20|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605146910000|2020-11-12 02:08:30|1731.6|1731.3|1731.4|1731.1|1731.6|1731.3|1731.4|1731.1|3
1605146920000|2020-11-12 02:08:40|||||||||1
1605146930000|2020-11-12 02:08:50|1731.5|1731.2|1731.1|1730.8|1731.5|1731.2|1731.1|1730.8|22
1605146940000|2020-11-12 02:09:00|1731|1730.7|1731.6|1731.3|1731.6|1731.3|1731|1730.7|4
1605146950000|2020-11-12 02:09:10|1731.7|1731.4|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|3
1605146970000|2020-11-12 02:09:30|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|3
1605147010000|2020-11-12 02:10:10|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605147020000|2020-11-12 02:10:20|||||||||1
1605147030000|2020-11-12 02:10:30|||||||||1
1605147040000|2020-11-12 02:10:40|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605147050000|2020-11-12 02:10:50|||||||||1
1605147060000|2020-11-12 02:11:00|1731.9|1731.6|1732.3|1732|1732.3|1732|1731.9|1731.6|11
1605147090000|2020-11-12 02:11:30|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|3
1605147100000|2020-11-12 02:11:40|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|3
1605147110000|2020-11-12 02:11:50|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|5
1605147150000|2020-11-12 02:12:30|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605147160000|2020-11-12 02:12:40|||||||||1
1605147180000|2020-11-12 02:13:00|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605147190000|2020-11-12 02:13:10|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605147210000|2020-11-12 02:13:30|1732.2|1731.9|1732|1731.7|1732.2|1731.9|1732|1731.7|2
1605147230000|2020-11-12 02:13:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|3
1605147250000|2020-11-12 02:14:10|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605147270000|2020-11-12 02:14:30|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|2
1605147290000|2020-11-12 02:14:50|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|18
1605147320000|2020-11-12 02:15:20|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|1
1605147350000|2020-11-12 02:15:50|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.3|1731|5
1605147360000|2020-11-12 02:16:00|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1731|1730.7|8
1605147370000|2020-11-12 02:16:10|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.7|1730.4|7
1605147380000|2020-11-12 02:16:20|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605147390000|2020-11-12 02:16:30|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605147400000|2020-11-12 02:16:40|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|2
1605147410000|2020-11-12 02:16:50|||||||||1
1605147430000|2020-11-12 02:17:10|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605147450000|2020-11-12 02:17:30|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|4
1605147460000|2020-11-12 02:17:40|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.4|1730.1|4
1605147470000|2020-11-12 02:17:50|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.4|1730.1|3
1605147480000|2020-11-12 02:18:00|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605147500000|2020-11-12 02:18:20|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|2
1605147510000|2020-11-12 02:18:30|||||||||1
1605147540000|2020-11-12 02:19:00|1730.2|1729.9|1729.2|1728.9|1730.2|1729.9|1729.1|1728.8|51
1605147550000|2020-11-12 02:19:10|1729.4|1729.1|1728.9|1728.6|1729.4|1729.1|1728.9|1728.6|11
1605147560000|2020-11-12 02:19:20|1729|1728.7|1729.2|1728.9|1729.2|1728.9|1728.9|1728.6|9
1605147570000|2020-11-12 02:19:30|1729|1728.7|1729.5|1729.2|1729.5|1729.2|1729|1728.7|4
1605147580000|2020-11-12 02:19:40|1729.6|1729.3|1729|1728.7|1729.7|1729.4|1728.8|1728.5|36
1605147590000|2020-11-12 02:19:50|1729.1|1728.8|1728.7|1728.4|1729.1|1728.8|1728.6|1728.3|20
1605147600000|2020-11-12 02:20:00|1729.2|1728.9|1729.3|1729|1729.3|1729|1729.2|1728.9|4
1605147610000|2020-11-12 02:20:10|1729.2|1728.9|1728.8|1728.5|1729.2|1728.9|1728.5|1728.2|14
1605147620000|2020-11-12 02:20:20|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|3
1605147640000|2020-11-12 02:20:40|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|2
1605147650000|2020-11-12 02:20:50|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605147660000|2020-11-12 02:21:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|3
1605147670000|2020-11-12 02:21:10|||||||||1
1605147680000|2020-11-12 02:21:20|1729.1|1728.8|1728.9|1728.6|1729.1|1728.8|1728.9|1728.6|3
1605147690000|2020-11-12 02:21:30|1728.8|1728.5|1728.9|1728.6|1728.9|1728.6|1728.8|1728.5|2
1605147700000|2020-11-12 02:21:40|1729|1728.7|1729.2|1728.9|1729.2|1728.9|1729|1728.7|2
1605147720000|2020-11-12 02:22:00|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605147730000|2020-11-12 02:22:10|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|3
1605147740000|2020-11-12 02:22:20|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605147750000|2020-11-12 02:22:30|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605147760000|2020-11-12 02:22:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605147780000|2020-11-12 02:23:00|1728.6|1728.3|1728.2|1727.9|1728.6|1728.3|1728.2|1727.9|4
1605147790000|2020-11-12 02:23:10|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|2
1605147800000|2020-11-12 02:23:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605147810000|2020-11-12 02:23:30|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|4
1605147840000|2020-11-12 02:24:00|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|2
1605147850000|2020-11-12 02:24:10|1728.9|1728.6|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|4
1605147860000|2020-11-12 02:24:20|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|4
1605147890000|2020-11-12 02:24:50|1729.7|1729.4|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|6
1605147900000|2020-11-12 02:25:00|1729.8|1729.5|1729.6|1729.3|1729.8|1729.5|1729.6|1729.3|3
1605147950000|2020-11-12 02:25:50|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.3|1730|4
1605147960000|2020-11-12 02:26:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|2
1605148000000|2020-11-12 02:26:40|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|3
1605148020000|2020-11-12 02:27:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|3
1605148040000|2020-11-12 02:27:20|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605148080000|2020-11-12 02:28:00|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605148180000|2020-11-12 02:29:40|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|2
1605148210000|2020-11-12 02:30:10|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1730.3|1730|2
1605148240000|2020-11-12 02:30:40|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|2
1605148250000|2020-11-12 02:30:50|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|3
1605148260000|2020-11-12 02:31:00|||||||||2
1605148320000|2020-11-12 02:32:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1
1605148390000|2020-11-12 02:33:10|1730.8|1730.5|1731|1730.7|1731|1730.7|1730.8|1730.5|5
1605148400000|2020-11-12 02:33:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605148410000|2020-11-12 02:33:30|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605148420000|2020-11-12 02:33:40|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605148450000|2020-11-12 02:34:10|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|3
1605148460000|2020-11-12 02:34:20|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605148490000|2020-11-12 02:34:50|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|4
1605148550000|2020-11-12 02:35:50|1731.2|1730.9|1731.3|1731|1731.6|1731.3|1731.2|1730.9|8
1605148590000|2020-11-12 02:36:30|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1
1605148610000|2020-11-12 02:36:50|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|6
1605148620000|2020-11-12 02:37:00|||||||||1
1605148640000|2020-11-12 02:37:20|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|2
1605148660000|2020-11-12 02:37:40|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|1
1605148670000|2020-11-12 02:37:50|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1
1605148680000|2020-11-12 02:38:00|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.8|1730.5|21
1605148740000|2020-11-12 02:39:00|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1
1605148810000|2020-11-12 02:40:10|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|3
1605148850000|2020-11-12 02:40:50|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|3
1605148940000|2020-11-12 02:42:20|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|3
1605148970000|2020-11-12 02:42:50|||||||||1
1605148990000|2020-11-12 02:43:10|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1
1605149000000|2020-11-12 02:43:20|||||||||1
1605149010000|2020-11-12 02:43:30|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|3
1605149020000|2020-11-12 02:43:40|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|4
1605149050000|2020-11-12 02:44:10|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.6|1730.3|7
1605149100000|2020-11-12 02:45:00|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1730.3|1730|2
1605149110000|2020-11-12 02:45:10|1730.2|1729.9|1730.1|1729.8|1730.2|1729.9|1730.1|1729.8|5
1605149120000|2020-11-12 02:45:20|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.7|1729.4|2
1605149140000|2020-11-12 02:45:40|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605149160000|2020-11-12 02:46:00|||||||||3
1605149170000|2020-11-12 02:46:10|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|2
1605149180000|2020-11-12 02:46:20|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.6|1729.3|4
1605149200000|2020-11-12 02:46:40|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|8
1605149220000|2020-11-12 02:47:00|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|3
1605149230000|2020-11-12 02:47:10|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|4
1605149240000|2020-11-12 02:47:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605149260000|2020-11-12 02:47:40|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|3
1605149300000|2020-11-12 02:48:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605149310000|2020-11-12 02:48:30|1730.9|1730.6|1730.6|1730.3|1730.9|1730.6|1730.5|1730.2|3
1605149330000|2020-11-12 02:48:50|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605149350000|2020-11-12 02:49:10|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|2
1605149400000|2020-11-12 02:50:00|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|2
1605149460000|2020-11-12 02:51:00|||||||||2
1605149510000|2020-11-12 02:51:50|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605149520000|2020-11-12 02:52:00|1730.3|1730|1730.1|1729.8|1730.3|1730|1730.1|1729.8|7
1605149540000|2020-11-12 02:52:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|9
1605149580000|2020-11-12 02:53:00|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|3
1605149590000|2020-11-12 02:53:10|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605149630000|2020-11-12 02:53:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605149680000|2020-11-12 02:54:40|1729.7|1729.4|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|7
1605149700000|2020-11-12 02:55:00|1729.7|1729.4|1729.5|1729.2|1729.7|1729.4|1729.4|1729.1|15
1605149710000|2020-11-12 02:55:10|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.2|1728.9|4
1605149720000|2020-11-12 02:55:20|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.2|1728.9|11
1605149730000|2020-11-12 02:55:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605149740000|2020-11-12 02:55:40|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|10
1605149760000|2020-11-12 02:56:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605149780000|2020-11-12 02:56:20|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605149810000|2020-11-12 02:56:50|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605149820000|2020-11-12 02:57:00|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|8
1605149830000|2020-11-12 02:57:10|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605149850000|2020-11-12 02:57:30|1729.3|1729|1728.8|1728.5|1729.3|1729|1728.8|1728.5|5
1605149860000|2020-11-12 02:57:40|||||||||3
1605149870000|2020-11-12 02:57:50|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|2
1605149880000|2020-11-12 02:58:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605149890000|2020-11-12 02:58:10|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605149900000|2020-11-12 02:58:20|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|2
1605149930000|2020-11-12 02:58:50|1729.2|1728.9|1729.3|1729|1729.3|1729|1729|1728.7|10
1605149940000|2020-11-12 02:59:00|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1729.4|1729.1|3
1605149950000|2020-11-12 02:59:10|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|2
1605149970000|2020-11-12 02:59:30|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|2
1605150010000|2020-11-12 03:00:10|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605150020000|2020-11-12 03:00:20|||||||||2
1605150040000|2020-11-12 03:00:40|||||||||2
1605150050000|2020-11-12 03:00:50|||||||||1
1605150070000|2020-11-12 03:01:10|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605150090000|2020-11-12 03:01:30|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605150110000|2020-11-12 03:01:50|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605150120000|2020-11-12 03:02:00|||||||||1
1605150130000|2020-11-12 03:02:10|||||||||1
1605150140000|2020-11-12 03:02:20|1730.9|1730.6|1731.3|1731|1731.3|1731|1730.9|1730.6|10
1605150150000|2020-11-12 03:02:30|1731.2|1730.9|1731|1730.7|1731.3|1731|1731|1730.7|6
1605150160000|2020-11-12 03:02:40|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605150170000|2020-11-12 03:02:50|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|5
1605150190000|2020-11-12 03:03:10|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1
1605150200000|2020-11-12 03:03:20|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605150210000|2020-11-12 03:03:30|1731.3|1731|1731.2|1730.9|1731.3|1731|1731.2|1730.9|3
1605150220000|2020-11-12 03:03:40|1731.1|1730.8|1731.2|1730.9|1731.2|1730.9|1731.1|1730.8|3
1605150250000|2020-11-12 03:04:10|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|2
1605150300000|2020-11-12 03:05:00|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605150310000|2020-11-12 03:05:10|1731.8|1731.5|1731.4|1731.1|1732.1|1731.8|1731.4|1731.1|8
1605150380000|2020-11-12 03:06:20|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|1
1605150400000|2020-11-12 03:06:40|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.8|1730.5|4
1605150410000|2020-11-12 03:06:50|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605150420000|2020-11-12 03:07:00|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|3
1605150430000|2020-11-12 03:07:10|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1
1605150440000|2020-11-12 03:07:20|||||||||17
1605150450000|2020-11-12 03:07:30|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|3
1605150460000|2020-11-12 03:07:40|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|1
1605150470000|2020-11-12 03:07:50|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|2
1605150490000|2020-11-12 03:08:10|1730.3|1730|1730.2|1729.9|1730.3|1730|1730.2|1729.9|2
1605150520000|2020-11-12 03:08:40|1730.3|1730|1730.2|1729.9|1730.3|1730|1730.2|1729.9|7
1605150530000|2020-11-12 03:08:50|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|6
1605150540000|2020-11-12 03:09:00|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|4
1605150550000|2020-11-12 03:09:10|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|5
1605150560000|2020-11-12 03:09:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|3
1605150570000|2020-11-12 03:09:30|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|2
1605150580000|2020-11-12 03:09:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605150590000|2020-11-12 03:09:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|4
1605150600000|2020-11-12 03:10:00|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605150610000|2020-11-12 03:10:10|1729.5|1729.2|1729.1|1728.8|1729.5|1729.2|1729.1|1728.8|24
1605150620000|2020-11-12 03:10:20|1729.2|1728.9|1729.4|1729.1|1729.4|1729.1|1729.2|1728.9|2
1605150630000|2020-11-12 03:10:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|6
1605150640000|2020-11-12 03:10:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|6
1605150650000|2020-11-12 03:10:50|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|1
1605150660000|2020-11-12 03:11:00|1728.8|1728.5|1729|1728.7|1729|1728.7|1728.8|1728.5|13
1605150670000|2020-11-12 03:11:10|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|5
1605150680000|2020-11-12 03:11:20|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|11
1605150690000|2020-11-12 03:11:30|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|8
1605150700000|2020-11-12 03:11:40|1728.4|1728.1|1728.5|1728.2|1728.5|1728.2|1728.4|1728.1|8
1605150710000|2020-11-12 03:11:50|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|4
1605150720000|2020-11-12 03:12:00|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.3|1728|10
1605150730000|2020-11-12 03:12:10|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605150740000|2020-11-12 03:12:20|||||||||1
1605150750000|2020-11-12 03:12:30|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605150760000|2020-11-12 03:12:40|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|5
1605150770000|2020-11-12 03:12:50|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|9
1605150780000|2020-11-12 03:13:00|1728.2|1727.9|1728|1727.7|1728.2|1727.9|1728|1727.7|19
1605150800000|2020-11-12 03:13:20|1728.1|1727.8|1727.9|1727.6|1728.1|1727.8|1727.9|1727.6|15
1605150810000|2020-11-12 03:13:30|1728.2|1727.9|1727.7|1727.4|1728.2|1727.9|1727.7|1727.4|56
1605150820000|2020-11-12 03:13:40|1727.8|1727.5|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|15
1605150830000|2020-11-12 03:13:50|1727.4|1727.1|1727.3|1727|1727.4|1727.1|1727.3|1727|11
1605150840000|2020-11-12 03:14:00|1727.2|1726.9|1727|1726.7|1727.3|1727|1726.9|1726.6|13
1605150850000|2020-11-12 03:14:10|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.9|1726.6|5
1605150860000|2020-11-12 03:14:20|1727.2|1726.9|1727.4|1727.1|1727.4|1727.1|1727.2|1726.9|4
1605150870000|2020-11-12 03:14:30|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605150880000|2020-11-12 03:14:40|||||||||3
1605150890000|2020-11-12 03:14:50|||||||||1
1605150900000|2020-11-12 03:15:00|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|4
1605150920000|2020-11-12 03:15:20|1727.7|1727.4|1727.8|1727.5|1727.8|1727.5|1727.7|1727.4|3
1605150930000|2020-11-12 03:15:30|1728.1|1727.8|1727.8|1727.5|1728.1|1727.8|1727.8|1727.5|17
1605150950000|2020-11-12 03:15:50|||||||||1
1605150970000|2020-11-12 03:16:10|1728|1727.7|1728|1727.7|1728.1|1727.8|1728|1727.7|10
1605150980000|2020-11-12 03:16:20|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|2
1605151000000|2020-11-12 03:16:40|1728.2|1727.9|1728|1727.7|1728.2|1727.9|1728|1727.7|3
1605151010000|2020-11-12 03:16:50|||||||||1
1605151020000|2020-11-12 03:17:00|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605151030000|2020-11-12 03:17:10|1728.1|1727.8|1728.1|1727.8|1728.3|1728|1728.1|1727.8|5
1605151050000|2020-11-12 03:17:30|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605151070000|2020-11-12 03:17:50|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605151080000|2020-11-12 03:18:00|1727.9|1727.6|1728|1727.7|1728|1727.7|1727.9|1727.6|2
1605151090000|2020-11-12 03:18:10|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605151100000|2020-11-12 03:18:20|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|2
1605151130000|2020-11-12 03:18:50|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|2
1605151140000|2020-11-12 03:19:00|1727.5|1727.2|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|6
1605151150000|2020-11-12 03:19:10|1727.7|1727.4|1727.6|1727.3|1727.7|1727.4|1727.6|1727.3|3
1605151160000|2020-11-12 03:19:20|||||||||1
1605151170000|2020-11-12 03:19:30|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605151180000|2020-11-12 03:19:40|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|2
1605151190000|2020-11-12 03:19:50|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1727|1726.7|3
1605151200000|2020-11-12 03:20:00|||||||||1
1605151210000|2020-11-12 03:20:10|1727.3|1727|1727.1|1726.8|1727.3|1727|1727.1|1726.8|4
1605151260000|2020-11-12 03:21:00|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|2
1605151270000|2020-11-12 03:21:10|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1
1605151290000|2020-11-12 03:21:30|||||||||1
1605151300000|2020-11-12 03:21:40|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.9|1726.6|3
1605151320000|2020-11-12 03:22:00|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1
1605151330000|2020-11-12 03:22:10|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|5
1605151340000|2020-11-12 03:22:20|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|3
1605151350000|2020-11-12 03:22:30|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|7
1605151370000|2020-11-12 03:22:50|1726.6|1726.3|1727.1|1726.8|1727.1|1726.8|1726.6|1726.3|32
1605151380000|2020-11-12 03:23:00|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605151390000|2020-11-12 03:23:10|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|2
1605151400000|2020-11-12 03:23:20|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605151410000|2020-11-12 03:23:30|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|3
1605151430000|2020-11-12 03:23:50|1727.2|1726.9|1727.1|1726.8|1727.2|1726.9|1727.1|1726.8|6
1605151450000|2020-11-12 03:24:10|||||||||1
1605151460000|2020-11-12 03:24:20|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|15
1605151470000|2020-11-12 03:24:30|1726.6|1726.3|1726.8|1726.5|1726.8|1726.5|1726.6|1726.3|6
1605151480000|2020-11-12 03:24:40|||||||||2
1605151490000|2020-11-12 03:24:50|1726.7|1726.4|1725.8|1725.5|1726.7|1726.4|1725.8|1725.5|49
1605151500000|2020-11-12 03:25:00|1726.2|1725.9|1726.7|1726.4|1726.7|1726.4|1726.2|1725.9|68
1605151510000|2020-11-12 03:25:10|1726.6|1726.3|1727|1726.7|1727|1726.7|1726.6|1726.3|50
1605151520000|2020-11-12 03:25:20|1727.1|1726.8|1727.3|1727|1727.3|1727|1727.1|1726.8|4
1605151540000|2020-11-12 03:25:40|1727.4|1727.1|1727.6|1727.3|1727.6|1727.3|1727.4|1727.1|5
1605151550000|2020-11-12 03:25:50|1727.2|1726.9|1727.1|1726.8|1727.2|1726.9|1727.1|1726.8|5
1605151590000|2020-11-12 03:26:30|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|2
1605151610000|2020-11-12 03:26:50|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605151660000|2020-11-12 03:27:40|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|6
1605151700000|2020-11-12 03:28:20|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|4
1605151730000|2020-11-12 03:28:50|1727.6|1727.3|1727.7|1727.4|1727.7|1727.4|1727.6|1727.3|2
1605151740000|2020-11-12 03:29:00|1728|1727.7|1727.9|1727.6|1728|1727.7|1727.9|1727.6|3
1605151750000|2020-11-12 03:29:10|1727.8|1727.5|1728|1727.7|1728|1727.7|1727.8|1727.5|2
1605151770000|2020-11-12 03:29:30|1727.8|1727.5|1727.8|1727.5|1727.9|1727.6|1727.8|1727.5|5
1605151800000|2020-11-12 03:30:00|1727.9|1727.6|1727.1|1726.8|1727.9|1727.6|1727.1|1726.8|9
1605151810000|2020-11-12 03:30:10|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.9|1726.6|6
1605151820000|2020-11-12 03:30:20|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.8|1726.5|3
1605151830000|2020-11-12 03:30:30|1726.2|1725.9|1724.1|1723.8|1726.2|1725.9|1724|1723.7|48
1605151840000|2020-11-12 03:30:40|1724.3|1724|1725.1|1724.8|1725.2|1724.9|1724.3|1724|19
1605151850000|2020-11-12 03:30:50|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.2|1724.9|3
1605151890000|2020-11-12 03:31:30|||||||||1
1605151900000|2020-11-12 03:31:40|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.8|1724.5|4
1605151910000|2020-11-12 03:31:50|1724.5|1724.2|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|4
1605151930000|2020-11-12 03:32:10|1724.8|1724.5|1724.1|1723.8|1724.8|1724.5|1724.1|1723.8|20
1605151940000|2020-11-12 03:32:20|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|11
1605151950000|2020-11-12 03:32:30|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605151960000|2020-11-12 03:32:40|1724.6|1724.3|1724.2|1723.9|1724.6|1724.3|1724.2|1723.9|4
1605151970000|2020-11-12 03:32:50|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|3
1605151980000|2020-11-12 03:33:00|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|5
1605152000000|2020-11-12 03:33:20|1724.1|1723.8|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|16
1605152020000|2020-11-12 03:33:40|1724.1|1723.8|1723.9|1723.6|1724.1|1723.8|1723.9|1723.6|3
1605152030000|2020-11-12 03:33:50|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|7
1605152040000|2020-11-12 03:34:00|1723.5|1723.2|1723.6|1723.3|1723.6|1723.3|1723.5|1723.2|2
1605152050000|2020-11-12 03:34:10|1723.3|1723|1723|1722.7|1723.5|1723.2|1723|1722.7|20
1605152060000|2020-11-12 03:34:20|1722.9|1722.6|1723|1722.7|1723.2|1722.9|1722.9|1722.6|6
1605152070000|2020-11-12 03:34:30|1722.9|1722.6|1722.8|1722.5|1722.9|1722.6|1722.8|1722.5|4
1605152080000|2020-11-12 03:34:40|1723|1722.7|1723|1722.7|1723.1|1722.8|1723|1722.7|9
1605152090000|2020-11-12 03:34:50|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|9
1605152100000|2020-11-12 03:35:00|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|5
1605152110000|2020-11-12 03:35:10|1723.9|1723.6|1724.4|1724.1|1724.4|1724.1|1723.9|1723.6|12
1605152120000|2020-11-12 03:35:20|1724.1|1723.8|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|4
1605152130000|2020-11-12 03:35:30|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605152140000|2020-11-12 03:35:40|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605152160000|2020-11-12 03:36:00|||||||||2
1605152170000|2020-11-12 03:36:10|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|4
1605152180000|2020-11-12 03:36:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|3
1605152200000|2020-11-12 03:36:40|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|3
1605152210000|2020-11-12 03:36:50|1723.6|1723.3|1723|1722.7|1723.6|1723.3|1723|1722.7|57
1605152220000|2020-11-12 03:37:00|1722.8|1722.5|1723.2|1722.9|1723.2|1722.9|1722.8|1722.5|2
1605152230000|2020-11-12 03:37:10|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1723|1722.7|5
1605152240000|2020-11-12 03:37:20|1722.7|1722.4|1722.4|1722.1|1722.7|1722.4|1722.3|1722|13
1605152250000|2020-11-12 03:37:30|1722.3|1722|1721.8|1721.5|1722.3|1722|1721.8|1721.5|36
1605152260000|2020-11-12 03:37:40|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|26
1605152270000|2020-11-12 03:37:50|1721.8|1721.5|1722.1|1721.8|1722.1|1721.8|1721.8|1721.5|53
1605152280000|2020-11-12 03:38:00|1722.2|1721.9|1722.3|1722|1722.3|1722|1722.2|1721.9|7
1605152290000|2020-11-12 03:38:10|1722.4|1722.1|1722.3|1722|1722.5|1722.2|1722.3|1722|41
1605152300000|2020-11-12 03:38:20|1722.5|1722.2|1722.3|1722|1722.5|1722.2|1722.3|1722|7
1605152310000|2020-11-12 03:38:30|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|1
1605152320000|2020-11-12 03:38:40|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|6
1605152330000|2020-11-12 03:38:50|1721.2|1720.9|1721.4|1721.1|1721.4|1721.1|1721.2|1720.9|20
1605152340000|2020-11-12 03:39:00|1721.5|1721.2|1721.6|1721.3|1721.7|1721.4|1721.5|1721.2|5
1605152350000|2020-11-12 03:39:10|1721.5|1721.2|1721.7|1721.4|1721.8|1721.5|1721.5|1721.2|17
1605152360000|2020-11-12 03:39:20|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|27
1605152380000|2020-11-12 03:39:40|1722.7|1722.4|1722.9|1722.6|1723|1722.7|1722.7|1722.4|12
1605152390000|2020-11-12 03:39:50|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1722.8|1722.5|20
1605152400000|2020-11-12 03:40:00|1723|1722.7|1723.1|1722.8|1723.2|1722.9|1722.8|1722.5|13
1605152410000|2020-11-12 03:40:10|1722.9|1722.6|1722.7|1722.4|1723|1722.7|1722.7|1722.4|5
1605152430000|2020-11-12 03:40:30|1723.5|1723.2|1723.6|1723.3|1723.6|1723.3|1723.5|1723.2|2
1605152440000|2020-11-12 03:40:40|1723.7|1723.4|1723.3|1723|1723.9|1723.6|1723.3|1723|17
1605152450000|2020-11-12 03:40:50|1723.2|1722.9|1723.5|1723.2|1723.5|1723.2|1723.1|1722.8|5
1605152470000|2020-11-12 03:41:10|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|11
1605152490000|2020-11-12 03:41:30|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605152500000|2020-11-12 03:41:40|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|3
1605152520000|2020-11-12 03:42:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605152590000|2020-11-12 03:43:10|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.5|1723.2|5
1605152650000|2020-11-12 03:44:10|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|2
1605152660000|2020-11-12 03:44:20|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|7
1605152700000|2020-11-12 03:45:00|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724|1723.7|6
1605152720000|2020-11-12 03:45:20|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|3
1605152740000|2020-11-12 03:45:40|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|5
1605152750000|2020-11-12 03:45:50|1724.6|1724.3|1725|1724.7|1725|1724.7|1724.6|1724.3|3
1605152760000|2020-11-12 03:46:00|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|2
1605152770000|2020-11-12 03:46:10|||||||||2
1605152790000|2020-11-12 03:46:30|1725|1724.7|1725.1|1724.8|1725.1|1724.8|1725|1724.7|2
1605152800000|2020-11-12 03:46:40|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|5
1605152810000|2020-11-12 03:46:50|||||||||1
1605152820000|2020-11-12 03:47:00|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1
1605152830000|2020-11-12 03:47:10|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.4|1724.1|6
1605152850000|2020-11-12 03:47:30|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605152860000|2020-11-12 03:47:40|||||||||6
1605152870000|2020-11-12 03:47:50|1724.3|1724|1724.4|1724.1|1724.4|1724.1|1724.3|1724|2
1605152910000|2020-11-12 03:48:30|1724|1723.7|1724|1723.7|1724.1|1723.8|1724|1723.7|13
1605152920000|2020-11-12 03:48:40|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|3
1605152930000|2020-11-12 03:48:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605152940000|2020-11-12 03:49:00|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605152960000|2020-11-12 03:49:20|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605153020000|2020-11-12 03:50:20|1724.9|1724.6|1725.2|1724.9|1725.2|1724.9|1724.9|1724.6|27
1605153030000|2020-11-12 03:50:30|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605153050000|2020-11-12 03:50:50|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|4
1605153060000|2020-11-12 03:51:00|1724.7|1724.4|1724.5|1724.2|1724.7|1724.4|1724.5|1724.2|10
1605153070000|2020-11-12 03:51:10|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|2
1605153080000|2020-11-12 03:51:20|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605153090000|2020-11-12 03:51:30|||||||||1
1605153110000|2020-11-12 03:51:50|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|2
1605153120000|2020-11-12 03:52:00|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605153140000|2020-11-12 03:52:20|||||||||1
1605153170000|2020-11-12 03:52:50|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|2
1605153180000|2020-11-12 03:53:00|1724.7|1724.4|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|4
1605153190000|2020-11-12 03:53:10|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605153220000|2020-11-12 03:53:40|1724.7|1724.4|1724.5|1724.2|1724.7|1724.4|1724.5|1724.2|3
1605153230000|2020-11-12 03:53:50|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|2
1605153240000|2020-11-12 03:54:00|1724.2|1723.9|1723.9|1723.6|1724.2|1723.9|1723.9|1723.6|7
1605153250000|2020-11-12 03:54:10|1723.8|1723.5|1723.7|1723.4|1723.8|1723.5|1723.6|1723.3|8
1605153260000|2020-11-12 03:54:20|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|10
1605153270000|2020-11-12 03:54:30|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.3|1723|2
1605153290000|2020-11-12 03:54:50|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605153310000|2020-11-12 03:55:10|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605153320000|2020-11-12 03:55:20|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605153330000|2020-11-12 03:55:30|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605153340000|2020-11-12 03:55:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605153360000|2020-11-12 03:56:00|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1605153380000|2020-11-12 03:56:20|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|2
1605153390000|2020-11-12 03:56:30|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|2
1605153410000|2020-11-12 03:56:50|||||||||1
1605153420000|2020-11-12 03:57:00|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605153430000|2020-11-12 03:57:10|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|4
1605153460000|2020-11-12 03:57:40|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.9|1722.6|2
1605153470000|2020-11-12 03:57:50|1722.8|1722.5|1722.4|1722.1|1722.8|1722.5|1722.4|1722.1|2
1605153480000|2020-11-12 03:58:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.2|1721.9|26
1605153490000|2020-11-12 03:58:10|1722.3|1722|1722.4|1722.1|1722.4|1722.1|1722.3|1722|4
1605153500000|2020-11-12 03:58:20|1722.8|1722.5|1723|1722.7|1723|1722.7|1722.8|1722.5|9
1605153510000|2020-11-12 03:58:30|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605153540000|2020-11-12 03:59:00|||||||||1
1605153570000|2020-11-12 03:59:30|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605153590000|2020-11-12 03:59:50|1722.5|1722.2|1722.7|1722.4|1722.7|1722.4|1722.5|1722.2|3
1605153600000|2020-11-12 04:00:00|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605153610000|2020-11-12 04:00:10|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605153620000|2020-11-12 04:00:20|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.2|1722.9|2
1605153630000|2020-11-12 04:00:30|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605153650000|2020-11-12 04:00:50|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|2
1605153660000|2020-11-12 04:01:00|||||||||6
1605153690000|2020-11-12 04:01:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|3
1605153700000|2020-11-12 04:01:40|||||||||1
1605153780000|2020-11-12 04:03:00|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605153790000|2020-11-12 04:03:10|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605153800000|2020-11-12 04:03:20|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605153830000|2020-11-12 04:03:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605153850000|2020-11-12 04:04:10|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605153880000|2020-11-12 04:04:40|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605153920000|2020-11-12 04:05:20|1724.2|1723.9|1724.3|1724|1724.4|1724.1|1724.2|1723.9|4
1605153940000|2020-11-12 04:05:40|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|10
1605153950000|2020-11-12 04:05:50|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605153970000|2020-11-12 04:06:10|||||||||2
1605153980000|2020-11-12 04:06:20|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605154010000|2020-11-12 04:06:50|||||||||5
1605154030000|2020-11-12 04:07:10|||||||||1
1605154040000|2020-11-12 04:07:20|1724.3|1724|1724.3|1724|1724.4|1724.1|1724.3|1724|3
1605154060000|2020-11-12 04:07:40|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|2
1605154080000|2020-11-12 04:08:00|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605154170000|2020-11-12 04:09:30|||||||||5
1605154210000|2020-11-12 04:10:10|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|2
1605154220000|2020-11-12 04:10:20|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605154250000|2020-11-12 04:10:50|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605154260000|2020-11-12 04:11:00|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|3
1605154290000|2020-11-12 04:11:30|1724.5|1724.2|1723.9|1723.6|1724.5|1724.2|1723.9|1723.6|8
1605154310000|2020-11-12 04:11:50|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605154330000|2020-11-12 04:12:10|1723.9|1723.6|1723.6|1723.3|1723.9|1723.6|1723.6|1723.3|3
1605154360000|2020-11-12 04:12:40|||||||||2
1605154370000|2020-11-12 04:12:50|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|4
1605154390000|2020-11-12 04:13:10|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.5|1723.2|2
1605154440000|2020-11-12 04:14:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|3
1605154460000|2020-11-12 04:14:20|1723.3|1723|1723|1722.7|1723.3|1723|1723|1722.7|9
1605154470000|2020-11-12 04:14:30|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|3
1605154480000|2020-11-12 04:14:40|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605154490000|2020-11-12 04:14:50|1723|1722.7|1722.7|1722.4|1723|1722.7|1722.7|1722.4|3
1605154520000|2020-11-12 04:15:20|||||||||1
1605154530000|2020-11-12 04:15:30|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605154540000|2020-11-12 04:15:40|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.5|1722.2|6
1605154570000|2020-11-12 04:16:10|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605154580000|2020-11-12 04:16:20|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605154590000|2020-11-12 04:16:30|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|2
1605154660000|2020-11-12 04:17:40|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605154680000|2020-11-12 04:18:00|||||||||1
1605154700000|2020-11-12 04:18:20|1722.5|1722.2|1722.6|1722.3|1722.6|1722.3|1722.5|1722.2|2
1605154710000|2020-11-12 04:18:30|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1605154720000|2020-11-12 04:18:40|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605154830000|2020-11-12 04:20:30|1723.1|1722.8|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|7
1605154870000|2020-11-12 04:21:10|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605154940000|2020-11-12 04:22:20|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605154950000|2020-11-12 04:22:30|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|6
1605154970000|2020-11-12 04:22:50|||||||||2
1605154980000|2020-11-12 04:23:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605154990000|2020-11-12 04:23:10|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|2
1605155000000|2020-11-12 04:23:20|||||||||1
1605155010000|2020-11-12 04:23:30|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605155030000|2020-11-12 04:23:50|1723.5|1723.2|1723.3|1723|1723.5|1723.2|1723.3|1723|3
1605155040000|2020-11-12 04:24:00|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1723.2|1722.9|4
1605155110000|2020-11-12 04:25:10|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|3
1605155160000|2020-11-12 04:26:00|||||||||1
1605155170000|2020-11-12 04:26:10|||||||||2
1605155230000|2020-11-12 04:27:10|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605155270000|2020-11-12 04:27:50|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605155280000|2020-11-12 04:28:00|||||||||1
1605155290000|2020-11-12 04:28:10|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605155300000|2020-11-12 04:28:20|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605155420000|2020-11-12 04:30:20|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605155450000|2020-11-12 04:30:50|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.2|1722.9|2
1605155460000|2020-11-12 04:31:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605155480000|2020-11-12 04:31:20|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|3
1605155490000|2020-11-12 04:31:30|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605155500000|2020-11-12 04:31:40|||||||||1
1605155510000|2020-11-12 04:31:50|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605155570000|2020-11-12 04:32:50|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|2
1605155610000|2020-11-12 04:33:30|||||||||1
1605155660000|2020-11-12 04:34:20|||||||||1
1605155710000|2020-11-12 04:35:10|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|2
1605155730000|2020-11-12 04:35:30|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|2
1605155780000|2020-11-12 04:36:20|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|11
1605155790000|2020-11-12 04:36:30|1723.3|1723|1723.6|1723.3|1723.6|1723.3|1723.3|1723|7
1605155800000|2020-11-12 04:36:40|||||||||2
1605155810000|2020-11-12 04:36:50|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|5
1605155830000|2020-11-12 04:37:10|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|3
1605155840000|2020-11-12 04:37:20|||||||||1
1605155870000|2020-11-12 04:37:50|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605155880000|2020-11-12 04:38:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605155930000|2020-11-12 04:38:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605155940000|2020-11-12 04:39:00|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|10
1605155960000|2020-11-12 04:39:20|||||||||1
1605155970000|2020-11-12 04:39:30|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605156030000|2020-11-12 04:40:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605156040000|2020-11-12 04:40:40|1723.8|1723.5|1723.7|1723.4|1723.8|1723.5|1723.7|1723.4|2
1605156050000|2020-11-12 04:40:50|||||||||1
1605156110000|2020-11-12 04:41:50|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605156160000|2020-11-12 04:42:40|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605156180000|2020-11-12 04:43:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605156260000|2020-11-12 04:44:20|1723.6|1723.3|1723.7|1723.4|1723.7|1723.4|1723.6|1723.3|3
1605156300000|2020-11-12 04:45:00|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605156310000|2020-11-12 04:45:10|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|3
1605156380000|2020-11-12 04:46:20|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605156430000|2020-11-12 04:47:10|1724.4|1724.1|1724.8|1724.5|1724.8|1724.5|1724.4|1724.1|19
1605156440000|2020-11-12 04:47:20|||||||||1
1605156450000|2020-11-12 04:47:30|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605156460000|2020-11-12 04:47:40|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|20
1605156500000|2020-11-12 04:48:20|||||||||3
1605156530000|2020-11-12 04:48:50|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605156540000|2020-11-12 04:49:00|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1605156560000|2020-11-12 04:49:20|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|58
1605156580000|2020-11-12 04:49:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|3
1605156590000|2020-11-12 04:49:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|3
1605156600000|2020-11-12 04:50:00|1723|1722.7|1722.5|1722.2|1723|1722.7|1722.5|1722.2|5
1605156610000|2020-11-12 04:50:10|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|8
1605156630000|2020-11-12 04:50:30|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|5
1605156650000|2020-11-12 04:50:50|1721.9|1721.6|1722.4|1722.1|1722.5|1722.2|1721.9|1721.6|36
1605156660000|2020-11-12 04:51:00|1721.6|1721.3|1721.8|1721.5|1721.8|1721.5|1721.6|1721.3|103
1605156670000|2020-11-12 04:51:10|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.8|1721.5|9
1605156680000|2020-11-12 04:51:20|||||||||2
1605156690000|2020-11-12 04:51:30|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|2
1605156700000|2020-11-12 04:51:40|1722.2|1721.9|1721.9|1721.6|1722.2|1721.9|1721.8|1721.5|4
1605156710000|2020-11-12 04:51:50|1721.6|1721.3|1721.1|1720.8|1721.6|1721.3|1721.1|1720.8|5
1605156720000|2020-11-12 04:52:00|1721|1720.7|1721.1|1720.8|1721.1|1720.8|1720.9|1720.6|3
1605156730000|2020-11-12 04:52:10|1721.3|1721|1721.1|1720.8|1721.3|1721|1721.1|1720.8|3
1605156740000|2020-11-12 04:52:20|1720.8|1720.5|1720.4|1720.1|1720.8|1720.5|1720.4|1720.1|22
1605156750000|2020-11-12 04:52:30|1720.3|1720|1720.4|1720.1|1720.4|1720.1|1720.3|1720|2
1605156760000|2020-11-12 04:52:40|1720.2|1719.9|1719.5|1719.2|1720.2|1719.9|1719.5|1719.2|70
1605156770000|2020-11-12 04:52:50|1719.8|1719.5|1719.7|1719.4|1719.8|1719.5|1719.7|1719.4|3
1605156780000|2020-11-12 04:53:00|1719.3|1719|1719.6|1719.3|1719.6|1719.3|1719.1|1718.8|14
1605156790000|2020-11-12 04:53:10|1719.7|1719.4|1720.2|1719.9|1720.2|1719.9|1719.7|1719.4|12
1605156800000|2020-11-12 04:53:20|1720|1719.7|1720.2|1719.9|1720.2|1719.9|1720|1719.7|4
1605156810000|2020-11-12 04:53:30|1720.3|1720|1720.3|1720|1720.3|1720|1720.3|1720|2
1605156820000|2020-11-12 04:53:40|1720|1719.7|1720|1719.7|1720|1719.7|1720|1719.7|2
1605156830000|2020-11-12 04:53:50|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1
1605156840000|2020-11-12 04:54:00|1720.2|1719.9|1720.4|1720.1|1720.4|1720.1|1720.2|1719.9|3
1605156850000|2020-11-12 04:54:10|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1
1605156860000|2020-11-12 04:54:20|||||||||3
1605156870000|2020-11-12 04:54:30|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1
1605156880000|2020-11-12 04:54:40|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1
1605156900000|2020-11-12 04:55:00|1720.3|1720|1720.3|1720|1720.3|1720|1720.3|1720|2
1605156920000|2020-11-12 04:55:20|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605156930000|2020-11-12 04:55:30|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|2
1605156940000|2020-11-12 04:55:40|||||||||1
1605156950000|2020-11-12 04:55:50|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1
1605156970000|2020-11-12 04:56:10|1719.8|1719.5|1719.9|1719.6|1719.9|1719.6|1719.8|1719.5|2
1605156980000|2020-11-12 04:56:20|1720.1|1719.8|1720.3|1720|1720.3|1720|1720.1|1719.8|5
1605157010000|2020-11-12 04:56:50|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|2
1605157020000|2020-11-12 04:57:00|1720|1719.7|1720|1719.7|1720.1|1719.8|1720|1719.7|3
1605157040000|2020-11-12 04:57:20|1720.1|1719.8|1720.2|1719.9|1720.2|1719.9|1720.1|1719.8|3
1605157060000|2020-11-12 04:57:40|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1
1605157070000|2020-11-12 04:57:50|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605157090000|2020-11-12 04:58:10|1720.9|1720.6|1721|1720.7|1721.1|1720.8|1720.9|1720.6|4
1605157110000|2020-11-12 04:58:30|1720.4|1720.1|1720.5|1720.2|1720.5|1720.2|1720.4|1720.1|4
1605157140000|2020-11-12 04:59:00|1720.3|1720|1720.3|1720|1720.3|1720|1720.3|1720|1
1605157150000|2020-11-12 04:59:10|1720|1719.7|1720|1719.7|1720|1719.7|1720|1719.7|1
1605157160000|2020-11-12 04:59:20|1720.4|1720.1|1720.5|1720.2|1720.5|1720.2|1720.4|1720.1|2
1605157170000|2020-11-12 04:59:30|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|2
1605157190000|2020-11-12 04:59:50|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605157200000|2020-11-12 05:00:00|1721.2|1720.9|1720.7|1720.4|1721.2|1720.9|1720.7|1720.4|9
1605157210000|2020-11-12 05:00:10|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605157220000|2020-11-12 05:00:20|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|4
1605157230000|2020-11-12 05:00:30|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|1
1605157260000|2020-11-12 05:01:00|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1
1605157270000|2020-11-12 05:01:10|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|2
1605157300000|2020-11-12 05:01:40|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1
1605157310000|2020-11-12 05:01:50|1721.4|1721.1|1721.1|1720.8|1721.4|1721.1|1721.1|1720.8|5
1605157330000|2020-11-12 05:02:10|||||||||2
1605157360000|2020-11-12 05:02:40|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1
1605157370000|2020-11-12 05:02:50|1721.3|1721|1721.1|1720.8|1721.3|1721|1721.1|1720.8|4
1605157400000|2020-11-12 05:03:20|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|4
1605157410000|2020-11-12 05:03:30|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1
1605157420000|2020-11-12 05:03:40|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1
1605157450000|2020-11-12 05:04:10|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|2
1605157460000|2020-11-12 05:04:20|1721|1720.7|1721|1720.7|1721.3|1721|1721|1720.7|10
1605157470000|2020-11-12 05:04:30|1721.1|1720.8|1721.2|1720.9|1721.2|1720.9|1721.1|1720.8|2
1605157480000|2020-11-12 05:04:40|1720.9|1720.6|1720.8|1720.5|1721.2|1720.9|1720.8|1720.5|25
1605157490000|2020-11-12 05:04:50|1720.9|1720.6|1720.9|1720.6|1721|1720.7|1720.9|1720.6|6
1605157500000|2020-11-12 05:05:00|1721|1720.7|1721.3|1721|1721.3|1721|1721|1720.7|7
1605157510000|2020-11-12 05:05:10|1721.6|1721.3|1721.8|1721.5|1721.8|1721.5|1721.6|1721.3|5
1605157520000|2020-11-12 05:05:20|1722|1721.7|1722.1|1721.8|1722.1|1721.8|1722|1721.7|5
1605157530000|2020-11-12 05:05:30|1721.7|1721.4|1721.5|1721.2|1721.7|1721.4|1721.5|1721.2|3
1605157540000|2020-11-12 05:05:40|1721.6|1721.3|1721.4|1721.1|1721.6|1721.3|1721.4|1721.1|5
1605157550000|2020-11-12 05:05:50|1721.7|1721.4|1721.4|1721.1|1721.7|1721.4|1721.4|1721.1|5
1605157560000|2020-11-12 05:06:00|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605157590000|2020-11-12 05:06:30|1721.5|1721.2|1721.7|1721.4|1721.7|1721.4|1721.5|1721.2|6
1605157600000|2020-11-12 05:06:40|1721.6|1721.3|1721.5|1721.2|1721.6|1721.3|1721.5|1721.2|4
1605157630000|2020-11-12 05:07:10|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|2
1605157640000|2020-11-12 05:07:20|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|6
1605157660000|2020-11-12 05:07:40|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|4
1605157670000|2020-11-12 05:07:50|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1605157680000|2020-11-12 05:08:00|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|1
1605157700000|2020-11-12 05:08:20|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|2
1605157710000|2020-11-12 05:08:30|1722.7|1722.4|1722.4|1722.1|1722.7|1722.4|1722.4|1722.1|8
1605157720000|2020-11-12 05:08:40|1722.3|1722|1722.5|1722.2|1722.5|1722.2|1722.3|1722|3
1605157730000|2020-11-12 05:08:50|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605157740000|2020-11-12 05:09:00|1722.1|1721.8|1722.3|1722|1722.5|1722.2|1722.1|1721.8|4
1605157750000|2020-11-12 05:09:10|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|3
1605157760000|2020-11-12 05:09:20|1722.6|1722.3|1722.2|1721.9|1722.6|1722.3|1722.2|1721.9|6
1605157770000|2020-11-12 05:09:30|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|2
1605157800000|2020-11-12 05:10:00|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|2
1605157810000|2020-11-12 05:10:10|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1605157860000|2020-11-12 05:11:00|||||||||3
1605157880000|2020-11-12 05:11:20|1721.9|1721.6|1722.1|1721.8|1722.1|1721.8|1721.9|1721.6|7
1605157910000|2020-11-12 05:11:50|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605157940000|2020-11-12 05:12:20|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605157950000|2020-11-12 05:12:30|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605157970000|2020-11-12 05:12:50|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|3
1605157980000|2020-11-12 05:13:00|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|2
1605157990000|2020-11-12 05:13:10|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605158000000|2020-11-12 05:13:20|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605158050000|2020-11-12 05:14:10|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605158090000|2020-11-12 05:14:50|1722.3|1722|1722.4|1722.1|1722.4|1722.1|1722.3|1722|2
1605158100000|2020-11-12 05:15:00|1722.6|1722.3|1722.2|1721.9|1722.6|1722.3|1721.8|1721.5|31
1605158120000|2020-11-12 05:15:20|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605158140000|2020-11-12 05:15:40|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|4
1605158150000|2020-11-12 05:15:50|1721.8|1721.5|1721.6|1721.3|1721.8|1721.5|1721.6|1721.3|6
1605158160000|2020-11-12 05:16:00|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1605158170000|2020-11-12 05:16:10|1721.7|1721.4|1721.5|1721.2|1721.7|1721.4|1721.5|1721.2|12
1605158180000|2020-11-12 05:16:20|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1605158270000|2020-11-12 05:17:50|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|3
1605158310000|2020-11-12 05:18:30|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|2
1605158320000|2020-11-12 05:18:40|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|3
1605158380000|2020-11-12 05:19:40|1721.5|1721.2|1721.4|1721.1|1721.5|1721.2|1721.4|1721.1|6
1605158400000|2020-11-12 05:20:00|1721.5|1721.2|1721.6|1721.3|1721.6|1721.3|1721.5|1721.2|5
1605158410000|2020-11-12 05:20:10|||||||||1
1605158430000|2020-11-12 05:20:30|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|2
1605158480000|2020-11-12 05:21:20|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1
1605158490000|2020-11-12 05:21:30|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1605158500000|2020-11-12 05:21:40|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|2
1605158510000|2020-11-12 05:21:50|1721.4|1721.1|1721.6|1721.3|1721.6|1721.3|1721.4|1721.1|3
1605158530000|2020-11-12 05:22:10|1721.5|1721.2|1721.6|1721.3|1721.6|1721.3|1721.5|1721.2|3
1605158540000|2020-11-12 05:22:20|1721.3|1721|1721.4|1721.1|1721.4|1721.1|1721.3|1721|4
1605158550000|2020-11-12 05:22:30|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1
1605158570000|2020-11-12 05:22:50|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.3|1721|4
1605158600000|2020-11-12 05:23:20|1721.6|1721.3|1721.8|1721.5|1721.8|1721.5|1721.6|1721.3|4
1605158610000|2020-11-12 05:23:30|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|2
1605158620000|2020-11-12 05:23:40|1721.9|1721.6|1721.8|1721.5|1721.9|1721.6|1721.8|1721.5|2
1605158650000|2020-11-12 05:24:10|1722.1|1721.8|1721.4|1721.1|1722.1|1721.8|1721.4|1721.1|44
1605158660000|2020-11-12 05:24:20|1721.5|1721.2|1722.3|1722|1722.6|1722.3|1721.4|1721.1|37
1605158670000|2020-11-12 05:24:30|||||||||1
1605158680000|2020-11-12 05:24:40|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605158690000|2020-11-12 05:24:50|1722.6|1722.3|1723.1|1722.8|1723.2|1722.9|1722.6|1722.3|9
1605158710000|2020-11-12 05:25:10|1722.8|1722.5|1723.2|1722.9|1723.2|1722.9|1722.8|1722.5|7
1605158720000|2020-11-12 05:25:20|1722.8|1722.5|1723|1722.7|1723|1722.7|1722.8|1722.5|6
1605158730000|2020-11-12 05:25:30|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605158740000|2020-11-12 05:25:40|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|2
1605158750000|2020-11-12 05:25:50|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1605158770000|2020-11-12 05:26:10|||||||||7
1605158780000|2020-11-12 05:26:20|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605158790000|2020-11-12 05:26:30|1721.8|1721.5|1722.3|1722|1722.3|1722|1721.8|1721.5|7
1605158800000|2020-11-12 05:26:40|1722.5|1722.2|1722.6|1722.3|1722.6|1722.3|1722.1|1721.8|26
1605158810000|2020-11-12 05:26:50|1722.7|1722.4|1722.6|1722.3|1722.7|1722.4|1722.6|1722.3|2
1605158820000|2020-11-12 05:27:00|1722.9|1722.6|1722.6|1722.3|1722.9|1722.6|1722.6|1722.3|32
1605158830000|2020-11-12 05:27:10|1722.7|1722.4|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|31
1605158840000|2020-11-12 05:27:20|1722.6|1722.3|1722.7|1722.4|1722.8|1722.5|1722.5|1722.2|23
1605158850000|2020-11-12 05:27:30|1722.5|1722.2|1722.5|1722.2|1722.7|1722.4|1722.5|1722.2|13
1605158860000|2020-11-12 05:27:40|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.4|1722.1|10
1605158870000|2020-11-12 05:27:50|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605158880000|2020-11-12 05:28:00|1722.5|1722.2|1722.4|1722.1|1722.5|1722.2|1722.4|1722.1|2
1605158890000|2020-11-12 05:28:10|||||||||5
1605158900000|2020-11-12 05:28:20|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|2
1605158910000|2020-11-12 05:28:30|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|2
1605158920000|2020-11-12 05:28:40|1722.5|1722.2|1722.3|1722|1722.5|1722.2|1722.3|1722|3
1605158940000|2020-11-12 05:29:00|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605158960000|2020-11-12 05:29:20|1723.1|1722.8|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|3
1605158970000|2020-11-12 05:29:30|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605158980000|2020-11-12 05:29:40|1723.4|1723.1|1723.6|1723.3|1723.6|1723.3|1723.4|1723.1|10
1605158990000|2020-11-12 05:29:50|1723.7|1723.4|1724.3|1724|1724.3|1724|1723.7|1723.4|12
1605159000000|2020-11-12 05:30:00|1724|1723.7|1723.6|1723.3|1724.3|1724|1723.6|1723.3|5
1605159010000|2020-11-12 05:30:10|1723.7|1723.4|1723.9|1723.6|1724|1723.7|1723.7|1723.4|14
1605159020000|2020-11-12 05:30:20|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605159030000|2020-11-12 05:30:30|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605159040000|2020-11-12 05:30:40|1723.7|1723.4|1723.9|1723.6|1723.9|1723.6|1723.5|1723.2|7
1605159050000|2020-11-12 05:30:50|1723.8|1723.5|1724|1723.7|1724|1723.7|1723.8|1723.5|4
1605159060000|2020-11-12 05:31:00|1724.1|1723.8|1724.7|1724.4|1724.8|1724.5|1724.1|1723.8|9
1605159070000|2020-11-12 05:31:10|1724.4|1724.1|1724.5|1724.2|1724.5|1724.2|1724.4|1724.1|3
1605159080000|2020-11-12 05:31:20|||||||||1
1605159110000|2020-11-12 05:31:50|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|2
1605159150000|2020-11-12 05:32:30|1725.2|1724.9|1725.4|1725.1|1725.4|1725.1|1725.2|1724.9|9
1605159160000|2020-11-12 05:32:40|1725.2|1724.9|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|3
1605159170000|2020-11-12 05:32:50|1725.4|1725.1|1725.2|1724.9|1725.4|1725.1|1725.2|1724.9|3
1605159180000|2020-11-12 05:33:00|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605159190000|2020-11-12 05:33:10|1725.2|1724.9|1725.1|1724.8|1725.2|1724.9|1725.1|1724.8|5
1605159200000|2020-11-12 05:33:20|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1605159240000|2020-11-12 05:34:00|1724.8|1724.5|1725.2|1724.9|1725.2|1724.9|1724.8|1724.5|29
1605159250000|2020-11-12 05:34:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|3
1605159260000|2020-11-12 05:34:20|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|4
1605159270000|2020-11-12 05:34:30|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|2
1605159310000|2020-11-12 05:35:10|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|2
1605159330000|2020-11-12 05:35:30|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1605159350000|2020-11-12 05:35:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605159360000|2020-11-12 05:36:00|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605159370000|2020-11-12 05:36:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605159380000|2020-11-12 05:36:20|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|3
1605159390000|2020-11-12 05:36:30|||||||||2
1605159410000|2020-11-12 05:36:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|2
1605159420000|2020-11-12 05:37:00|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|2
1605159430000|2020-11-12 05:37:10|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605159440000|2020-11-12 05:37:20|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|2
1605159450000|2020-11-12 05:37:30|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1
1605159470000|2020-11-12 05:37:50|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|2
1605159480000|2020-11-12 05:38:00|||||||||3
1605159490000|2020-11-12 05:38:10|1724.5|1724.2|1724.7|1724.4|1724.7|1724.4|1724.4|1724.1|8
1605159500000|2020-11-12 05:38:20|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605159510000|2020-11-12 05:38:30|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605159520000|2020-11-12 05:38:40|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605159530000|2020-11-12 05:38:50|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.4|1724.1|6
1605159550000|2020-11-12 05:39:10|||||||||1
1605159560000|2020-11-12 05:39:20|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1
1605159620000|2020-11-12 05:40:20|1724.6|1724.3|1724.9|1724.6|1724.9|1724.6|1724.6|1724.3|6
1605159640000|2020-11-12 05:40:40|1724.8|1724.5|1724.6|1724.3|1724.8|1724.5|1724.6|1724.3|9
1605159650000|2020-11-12 05:40:50|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|3
1605159670000|2020-11-12 05:41:10|1724.8|1724.5|1725|1724.7|1725|1724.7|1724.8|1724.5|5
1605159680000|2020-11-12 05:41:20|1724.6|1724.3|1725.1|1724.8|1725.1|1724.8|1724.6|1724.3|5
1605159690000|2020-11-12 05:41:30|1725.5|1725.2|1725.2|1724.9|1725.5|1725.2|1725.2|1724.9|7
1605159700000|2020-11-12 05:41:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|2
1605159710000|2020-11-12 05:41:50|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|2
1605159730000|2020-11-12 05:42:10|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605159780000|2020-11-12 05:43:00|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|2
1605159790000|2020-11-12 05:43:10|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|3
1605159820000|2020-11-12 05:43:40|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|2
1605159830000|2020-11-12 05:43:50|1724.4|1724.1|1724.3|1724|1724.4|1724.1|1724.3|1724|6
1605159840000|2020-11-12 05:44:00|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1605159890000|2020-11-12 05:44:50|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1723.8|1723.5|4
1605159910000|2020-11-12 05:45:10|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|3
1605159920000|2020-11-12 05:45:20|1723.5|1723.2|1723.2|1722.9|1723.5|1723.2|1723|1722.7|9
1605159930000|2020-11-12 05:45:30|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|2
1605159940000|2020-11-12 05:45:40|1723.6|1723.3|1723.7|1723.4|1723.7|1723.4|1723.6|1723.3|2
1605159970000|2020-11-12 05:46:10|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|2
1605159980000|2020-11-12 05:46:20|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|4
1605159990000|2020-11-12 05:46:30|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|2
1605160000000|2020-11-12 05:46:40|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|3
1605160040000|2020-11-12 05:47:20|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|4
1605160060000|2020-11-12 05:47:40|1723.8|1723.5|1724|1723.7|1724|1723.7|1723.8|1723.5|2
1605160080000|2020-11-12 05:48:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|2
1605160120000|2020-11-12 05:48:40|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|2
1605160130000|2020-11-12 05:48:50|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605160140000|2020-11-12 05:49:00|1723.6|1723.3|1723.7|1723.4|1723.9|1723.6|1723.6|1723.3|28
1605160150000|2020-11-12 05:49:10|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|3
1605160160000|2020-11-12 05:49:20|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.5|1723.2|4
1605160170000|2020-11-12 05:49:30|1723.6|1723.3|1723.7|1723.4|1723.7|1723.4|1723.6|1723.3|2
1605160180000|2020-11-12 05:49:40|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605160200000|2020-11-12 05:50:00|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|9
1605160210000|2020-11-12 05:50:10|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605160220000|2020-11-12 05:50:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605160260000|2020-11-12 05:51:00|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605160270000|2020-11-12 05:51:10|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|3
1605160280000|2020-11-12 05:51:20|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605160290000|2020-11-12 05:51:30|1724.2|1723.9|1723.9|1723.6|1724.2|1723.9|1723.8|1723.5|34
1605160300000|2020-11-12 05:51:40|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|4
1605160310000|2020-11-12 05:51:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|4
1605160320000|2020-11-12 05:52:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605160330000|2020-11-12 05:52:10|1723.7|1723.4|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|17
1605160340000|2020-11-12 05:52:20|1724.1|1723.8|1724.3|1724|1724.3|1724|1724.1|1723.8|7
1605160350000|2020-11-12 05:52:30|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1
1605160360000|2020-11-12 05:52:40|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605160380000|2020-11-12 05:53:00|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|2
1605160410000|2020-11-12 05:53:30|1724.6|1724.3|1724.4|1724.1|1724.7|1724.4|1724.4|1724.1|10
1605160430000|2020-11-12 05:53:50|1724.9|1724.6|1725.2|1724.9|1725.2|1724.9|1724.9|1724.6|4
1605160450000|2020-11-12 05:54:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|3
1605160460000|2020-11-12 05:54:20|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|4
1605160470000|2020-11-12 05:54:30|1725.3|1725|1725.2|1724.9|1725.4|1725.1|1725.2|1724.9|9
1605160480000|2020-11-12 05:54:40|1725.1|1724.8|1725.3|1725|1725.4|1725.1|1725.1|1724.8|17
1605160500000|2020-11-12 05:55:00|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|3
1605160510000|2020-11-12 05:55:10|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|3
1605160520000|2020-11-12 05:55:20|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|6
1605160530000|2020-11-12 05:55:30|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|3
1605160540000|2020-11-12 05:55:40|1724.1|1723.8|1723.6|1723.3|1724.1|1723.8|1723.6|1723.3|14
1605160550000|2020-11-12 05:55:50|1723.8|1723.5|1724.3|1724|1724.3|1724|1723.8|1723.5|20
1605160560000|2020-11-12 05:56:00|1724.1|1723.8|1723.9|1723.6|1724.1|1723.8|1723.9|1723.6|15
1605160580000|2020-11-12 05:56:20|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|3
1605160590000|2020-11-12 05:56:30|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|4
1605160620000|2020-11-12 05:57:00|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605160630000|2020-11-12 05:57:10|1724.8|1724.5|1724.9|1724.6|1725.3|1725|1724.7|1724.4|22
1605160640000|2020-11-12 05:57:20|1725.1|1724.8|1725|1724.7|1725.1|1724.8|1724.9|1724.6|8
1605160650000|2020-11-12 05:57:30|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|6
1605160660000|2020-11-12 05:57:40|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|5
1605160680000|2020-11-12 05:58:00|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.7|1724.4|2
1605160690000|2020-11-12 05:58:10|||||||||1
1605160730000|2020-11-12 05:58:50|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|5
1605160740000|2020-11-12 05:59:00|1725.1|1724.8|1725.2|1724.9|1725.2|1724.9|1725.1|1724.8|2
1605160750000|2020-11-12 05:59:10|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|4
1605160760000|2020-11-12 05:59:20|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605160770000|2020-11-12 05:59:30|1724.7|1724.4|1725.8|1725.5|1725.8|1725.5|1724.7|1724.4|17
1605160780000|2020-11-12 05:59:40|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|9
1605160800000|2020-11-12 06:00:00|1725.3|1725|1725.9|1725.6|1725.9|1725.6|1725.2|1724.9|10
1605160810000|2020-11-12 06:00:10|1726|1725.7|1725.9|1725.6|1726.1|1725.8|1725.8|1725.5|13
1605160820000|2020-11-12 06:00:20|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|7
1605160830000|2020-11-12 06:00:30|1726.2|1725.9|1726.3|1726|1726.4|1726.1|1726.2|1725.9|4
1605160840000|2020-11-12 06:00:40|1726.6|1726.3|1726.5|1726.2|1726.6|1726.3|1726.5|1726.2|3
1605160850000|2020-11-12 06:00:50|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|2
1605160860000|2020-11-12 06:01:00|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|2
1605160880000|2020-11-12 06:01:20|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|6
1605160900000|2020-11-12 06:01:40|||||||||1
1605160920000|2020-11-12 06:02:00|1726.4|1726.1|1725.9|1725.6|1726.4|1726.1|1725.9|1725.6|3
1605160930000|2020-11-12 06:02:10|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.8|1725.5|5
1605160940000|2020-11-12 06:02:20|1726.1|1725.8|1726.3|1726|1726.3|1726|1726|1725.7|3
1605160950000|2020-11-12 06:02:30|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1
1605160960000|2020-11-12 06:02:40|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|2
1605161030000|2020-11-12 06:03:50|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|3
1605161040000|2020-11-12 06:04:00|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|7
1605161060000|2020-11-12 06:04:20|||||||||2
1605161080000|2020-11-12 06:04:40|1726.2|1725.9|1726.4|1726.1|1726.4|1726.1|1726.2|1725.9|3
1605161110000|2020-11-12 06:05:10|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|2
1605161120000|2020-11-12 06:05:20|1726.4|1726.1|1726.6|1726.3|1726.6|1726.3|1726.4|1726.1|5
1605161150000|2020-11-12 06:05:50|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605161160000|2020-11-12 06:06:00|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|5
1605161170000|2020-11-12 06:06:10|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605161220000|2020-11-12 06:07:00|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726.3|1726|3
1605161240000|2020-11-12 06:07:20|1726.2|1725.9|1726.1|1725.8|1726.2|1725.9|1725.9|1725.6|3
1605161300000|2020-11-12 06:08:20|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605161350000|2020-11-12 06:09:10|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|3
1605161390000|2020-11-12 06:09:50|1726.1|1725.8|1725.8|1725.5|1726.1|1725.8|1725.8|1725.5|21
1605161400000|2020-11-12 06:10:00|1725.9|1725.6|1725.7|1725.4|1725.9|1725.6|1725.7|1725.4|2
1605161410000|2020-11-12 06:10:10|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|2
1605161420000|2020-11-12 06:10:20|||||||||10
1605161440000|2020-11-12 06:10:40|||||||||4
1605161450000|2020-11-12 06:10:50|1724.7|1724.4|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|17
1605161460000|2020-11-12 06:11:00|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605161490000|2020-11-12 06:11:30|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|19
1605161500000|2020-11-12 06:11:40|1724.8|1724.5|1724.4|1724.1|1724.9|1724.6|1724.4|1724.1|7
1605161510000|2020-11-12 06:11:50|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1724|1723.7|7
1605161540000|2020-11-12 06:12:20|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605161550000|2020-11-12 06:12:30|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605161560000|2020-11-12 06:12:40|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605161580000|2020-11-12 06:13:00|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605161590000|2020-11-12 06:13:10|||||||||1
1605161610000|2020-11-12 06:13:30|||||||||3
1605161620000|2020-11-12 06:13:40|||||||||3
1605161630000|2020-11-12 06:13:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605161650000|2020-11-12 06:14:10|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|3
1605161680000|2020-11-12 06:14:40|1723.7|1723.4|1723.6|1723.3|1723.7|1723.4|1723.6|1723.3|2
1605161690000|2020-11-12 06:14:50|1723.5|1723.2|1723|1722.7|1723.5|1723.2|1723|1722.7|4
1605161700000|2020-11-12 06:15:00|1722.8|1722.5|1722.3|1722|1722.8|1722.5|1721.8|1721.5|35
1605161710000|2020-11-12 06:15:10|1722.1|1721.8|1722.6|1722.3|1722.6|1722.3|1721.8|1721.5|35
1605161720000|2020-11-12 06:15:20|1722.8|1722.5|1722.8|1722.5|1722.9|1722.6|1722.8|1722.5|4
1605161730000|2020-11-12 06:15:30|1722.6|1722.3|1722.9|1722.6|1723|1722.7|1722.6|1722.3|13
1605161740000|2020-11-12 06:15:40|1722.8|1722.5|1722.9|1722.6|1723.1|1722.8|1722.8|1722.5|4
1605161760000|2020-11-12 06:16:00|1723|1722.7|1722.9|1722.6|1723.1|1722.8|1722.9|1722.6|3
1605161770000|2020-11-12 06:16:10|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.5|1722.2|3
1605161780000|2020-11-12 06:16:20|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|3
1605161800000|2020-11-12 06:16:40|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|2
1605161810000|2020-11-12 06:16:50|||||||||2
1605161820000|2020-11-12 06:17:00|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605161830000|2020-11-12 06:17:10|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|2
1605161840000|2020-11-12 06:17:20|1722.3|1722|1722.2|1721.9|1722.3|1722|1722.2|1721.9|2
1605161850000|2020-11-12 06:17:30|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605161860000|2020-11-12 06:17:40|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605161870000|2020-11-12 06:17:50|||||||||2
1605161880000|2020-11-12 06:18:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605161900000|2020-11-12 06:18:20|||||||||3
1605161910000|2020-11-12 06:18:30|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605161920000|2020-11-12 06:18:40|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1605161940000|2020-11-12 06:19:00|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.7|1721.4|17
1605161950000|2020-11-12 06:19:10|1721.8|1721.5|1722|1721.7|1722|1721.7|1721.8|1721.5|32
1605161960000|2020-11-12 06:19:20|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|2
1605161980000|2020-11-12 06:19:40|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|2
1605161990000|2020-11-12 06:19:50|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|3
1605162010000|2020-11-12 06:20:10|1722.5|1722.2|1722.7|1722.4|1722.7|1722.4|1722.5|1722.2|2
1605162020000|2020-11-12 06:20:20|1722.8|1722.5|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|5
1605162030000|2020-11-12 06:20:30|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.9|1722.6|2
1605162050000|2020-11-12 06:20:50|||||||||2
1605162060000|2020-11-12 06:21:00|1722.6|1722.3|1722.4|1722.1|1722.6|1722.3|1722.4|1722.1|2
1605162070000|2020-11-12 06:21:10|||||||||2
1605162080000|2020-11-12 06:21:20|1722.2|1721.9|1722.3|1722|1722.3|1722|1722.2|1721.9|5
1605162090000|2020-11-12 06:21:30|1722.1|1721.8|1722|1721.7|1722.1|1721.8|1722|1721.7|2
1605162100000|2020-11-12 06:21:40|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605162120000|2020-11-12 06:22:00|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605162130000|2020-11-12 06:22:10|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605162140000|2020-11-12 06:22:20|1721.9|1721.6|1721.7|1721.4|1721.9|1721.6|1721.7|1721.4|4
1605162150000|2020-11-12 06:22:30|||||||||1
1605162170000|2020-11-12 06:22:50|1721.8|1721.5|1721.9|1721.6|1721.9|1721.6|1721.8|1721.5|6
1605162180000|2020-11-12 06:23:00|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.7|1721.4|2
1605162200000|2020-11-12 06:23:20|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|11
1605162210000|2020-11-12 06:23:30|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|1
1605162220000|2020-11-12 06:23:40|1721.7|1721.4|1721.8|1721.5|1721.8|1721.5|1721.5|1721.2|7
1605162230000|2020-11-12 06:23:50|1721.7|1721.4|1722|1721.7|1722|1721.7|1721.7|1721.4|4
1605162240000|2020-11-12 06:24:00|1722.1|1721.8|1722.2|1721.9|1722.3|1722|1722.1|1721.8|6
1605162250000|2020-11-12 06:24:10|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.7|1721.4|3
1605162260000|2020-11-12 06:24:20|1721.5|1721.2|1721.3|1721|1721.5|1721.2|1721.3|1721|4
1605162270000|2020-11-12 06:24:30|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|2
1605162280000|2020-11-12 06:24:40|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|3
1605162290000|2020-11-12 06:24:50|||||||||9
1605162300000|2020-11-12 06:25:00|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1
1605162310000|2020-11-12 06:25:10|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1
1605162320000|2020-11-12 06:25:20|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|5
1605162330000|2020-11-12 06:25:30|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|2
1605162350000|2020-11-12 06:25:50|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1
1605162360000|2020-11-12 06:26:00|||||||||4
1605162390000|2020-11-12 06:26:30|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|3
1605162400000|2020-11-12 06:26:40|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|4
1605162410000|2020-11-12 06:26:50|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|2
1605162420000|2020-11-12 06:27:00|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|3
1605162440000|2020-11-12 06:27:20|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|2
1605162450000|2020-11-12 06:27:30|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|3
1605162470000|2020-11-12 06:27:50|1721.4|1721.1|1721.2|1720.9|1721.4|1721.1|1721.2|1720.9|4
1605162480000|2020-11-12 06:28:00|1721.3|1721|1721.8|1721.5|1721.8|1721.5|1721.3|1721|7
1605162490000|2020-11-12 06:28:10|1721.7|1721.4|1721.4|1721.1|1721.7|1721.4|1721.4|1721.1|7
1605162530000|2020-11-12 06:28:50|1721.3|1721|1721.1|1720.8|1721.3|1721|1721.1|1720.8|5
1605162550000|2020-11-12 06:29:10|1721.5|1721.2|1721.3|1721|1721.5|1721.2|1721.3|1721|4
1605162560000|2020-11-12 06:29:20|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|9
1605162570000|2020-11-12 06:29:30|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|2
1605162590000|2020-11-12 06:29:50|1720.9|1720.6|1720.7|1720.4|1720.9|1720.6|1720.7|1720.4|3
1605162610000|2020-11-12 06:30:10|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|2
1605162630000|2020-11-12 06:30:30|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1605162640000|2020-11-12 06:30:40|1721.6|1721.3|1721.7|1721.4|1721.8|1721.5|1721.6|1721.3|7
1605162650000|2020-11-12 06:30:50|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1605162660000|2020-11-12 06:31:00|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|2
1605162670000|2020-11-12 06:31:10|1722.3|1722|1722.4|1722.1|1722.4|1722.1|1722.2|1721.9|11
1605162680000|2020-11-12 06:31:20|1722.3|1722|1722.2|1721.9|1722.3|1722|1722.2|1721.9|2
1605162700000|2020-11-12 06:31:40|1722.4|1722.1|1722.5|1722.2|1722.5|1722.2|1722.4|1722.1|2
1605162710000|2020-11-12 06:31:50|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|3
1605162720000|2020-11-12 06:32:00|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.8|1722.5|7
1605162730000|2020-11-12 06:32:10|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605162740000|2020-11-12 06:32:20|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605162760000|2020-11-12 06:32:40|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605162770000|2020-11-12 06:32:50|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605162790000|2020-11-12 06:33:10|1722.9|1722.6|1723|1722.7|1723|1722.7|1722.9|1722.6|3
1605162800000|2020-11-12 06:33:20|1723.3|1723|1722.9|1722.6|1723.3|1723|1722.9|1722.6|10
1605162810000|2020-11-12 06:33:30|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1605162850000|2020-11-12 06:34:10|||||||||1
1605162890000|2020-11-12 06:34:50|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.8|1722.5|7
1605162920000|2020-11-12 06:35:20|1722.7|1722.4|1722.6|1722.3|1722.7|1722.4|1722.6|1722.3|12
1605162930000|2020-11-12 06:35:30|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605162960000|2020-11-12 06:36:00|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605162980000|2020-11-12 06:36:20|1722.8|1722.5|1722.6|1722.3|1722.8|1722.5|1722.6|1722.3|3
1605162990000|2020-11-12 06:36:30|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|4
1605163000000|2020-11-12 06:36:40|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1605163010000|2020-11-12 06:36:50|1722.3|1722|1722.2|1721.9|1722.3|1722|1722.2|1721.9|11
1605163020000|2020-11-12 06:37:00|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605163030000|2020-11-12 06:37:10|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|1
1605163040000|2020-11-12 06:37:20|1722.1|1721.8|1722.2|1721.9|1722.2|1721.9|1722.1|1721.8|6
1605163050000|2020-11-12 06:37:30|1722.1|1721.8|1722.2|1721.9|1722.2|1721.9|1722.1|1721.8|3
1605163090000|2020-11-12 06:38:10|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|2
1605163150000|2020-11-12 06:39:10|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|2
1605163160000|2020-11-12 06:39:20|1721.8|1721.5|1721.6|1721.3|1721.8|1721.5|1721.6|1721.3|7
1605163170000|2020-11-12 06:39:30|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|4
1605163180000|2020-11-12 06:39:40|1721.6|1721.3|1721.8|1721.5|1721.9|1721.6|1721.6|1721.3|9
1605163190000|2020-11-12 06:39:50|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|3
1605163200000|2020-11-12 06:40:00|1722.3|1722|1722.1|1721.8|1722.3|1722|1722|1721.7|4
1605163220000|2020-11-12 06:40:20|1722.2|1721.9|1722.4|1722.1|1722.4|1722.1|1722.2|1721.9|3
1605163230000|2020-11-12 06:40:30|1722.5|1722.2|1722.7|1722.4|1722.7|1722.4|1722.5|1722.2|3
1605163240000|2020-11-12 06:40:40|1722.6|1722.3|1722.4|1722.1|1722.6|1722.3|1722.4|1722.1|4
1605163250000|2020-11-12 06:40:50|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605163260000|2020-11-12 06:41:00|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1605163280000|2020-11-12 06:41:20|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|4
1605163290000|2020-11-12 06:41:30|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1605163350000|2020-11-12 06:42:30|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1605163360000|2020-11-12 06:42:40|||||||||1
1605163370000|2020-11-12 06:42:50|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605163420000|2020-11-12 06:43:40|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605163450000|2020-11-12 06:44:10|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605163480000|2020-11-12 06:44:40|1722.1|1721.8|1722.6|1722.3|1722.6|1722.3|1722.1|1721.8|10
1605163500000|2020-11-12 06:45:00|1722.4|1722.1|1722.4|1722.1|1722.6|1722.3|1722.4|1722.1|11
1605163510000|2020-11-12 06:45:10|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.5|1722.2|4
1605163520000|2020-11-12 06:45:20|1722.6|1722.3|1722.7|1722.4|1722.8|1722.5|1722.4|1722.1|6
1605163530000|2020-11-12 06:45:30|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|6
1605163540000|2020-11-12 06:45:40|||||||||1
1605163550000|2020-11-12 06:45:50|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605163560000|2020-11-12 06:46:00|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|14
1605163570000|2020-11-12 06:46:10|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|2
1605163580000|2020-11-12 06:46:20|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605163650000|2020-11-12 06:47:30|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1605163660000|2020-11-12 06:47:40|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605163680000|2020-11-12 06:48:00|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605163720000|2020-11-12 06:48:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1605163730000|2020-11-12 06:48:50|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|12
1605163750000|2020-11-12 06:49:10|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|13
1605163780000|2020-11-12 06:49:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|5
1605163790000|2020-11-12 06:49:50|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|2
1605163800000|2020-11-12 06:50:00|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|4
1605163810000|2020-11-12 06:50:10|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605163840000|2020-11-12 06:50:40|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605163850000|2020-11-12 06:50:50|||||||||1
1605163870000|2020-11-12 06:51:10|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|6
1605163880000|2020-11-12 06:51:20|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605163910000|2020-11-12 06:51:50|||||||||4
1605163920000|2020-11-12 06:52:00|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1605163940000|2020-11-12 06:52:20|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|3
1605164000000|2020-11-12 06:53:20|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605164020000|2020-11-12 06:53:40|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|4
1605164040000|2020-11-12 06:54:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605164050000|2020-11-12 06:54:10|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|2
1605164070000|2020-11-12 06:54:30|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605164120000|2020-11-12 06:55:20|1722.6|1722.3|1722.7|1722.4|1722.7|1722.4|1722.6|1722.3|7
1605164140000|2020-11-12 06:55:40|||||||||1
1605164160000|2020-11-12 06:56:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605164210000|2020-11-12 06:56:50|1722.6|1722.3|1722.5|1722.2|1722.7|1722.4|1722.4|1722.1|4
1605164220000|2020-11-12 06:57:00|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|3
1605164240000|2020-11-12 06:57:20|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|3
1605164250000|2020-11-12 06:57:30|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605164260000|2020-11-12 06:57:40|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|7
1605164350000|2020-11-12 06:59:10|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|4
1605164380000|2020-11-12 06:59:40|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|4
1605164390000|2020-11-12 06:59:50|||||||||1
1605164400000|2020-11-12 07:00:00|1722.1|1721.8|1722.3|1722|1722.3|1722|1722.1|1721.8|8
1605164410000|2020-11-12 07:00:10|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.5|1722.2|6
1605164430000|2020-11-12 07:00:30|1722.4|1722.1|1722.2|1721.9|1722.4|1722.1|1722.2|1721.9|3
1605164450000|2020-11-12 07:00:50|1722|1721.7|1721.7|1721.4|1722.2|1721.9|1721.7|1721.4|6
1605164460000|2020-11-12 07:01:00|1721.5|1721.2|1721.8|1721.5|1721.8|1721.5|1721.5|1721.2|7
1605164470000|2020-11-12 07:01:10|1721.7|1721.4|1721.5|1721.2|1721.7|1721.4|1721.5|1721.2|3
1605164480000|2020-11-12 07:01:20|1721.4|1721.1|1721.6|1721.3|1721.6|1721.3|1721.4|1721.1|7
1605164490000|2020-11-12 07:01:30|1722|1721.7|1722.1|1721.8|1722.1|1721.8|1722|1721.7|3
1605164510000|2020-11-12 07:01:50|1722|1721.7|1722.1|1721.8|1722.1|1721.8|1722|1721.7|3
1605164550000|2020-11-12 07:02:30|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|2
1605164620000|2020-11-12 07:03:40|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|2
1605164640000|2020-11-12 07:04:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605164650000|2020-11-12 07:04:10|1723.6|1723.3|1724|1723.7|1724|1723.7|1723.6|1723.3|9
1605164660000|2020-11-12 07:04:20|1723.9|1723.6|1724.2|1723.9|1724.2|1723.9|1723.9|1723.6|12
1605164670000|2020-11-12 07:04:30|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605164680000|2020-11-12 07:04:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|4
1605164700000|2020-11-12 07:05:00|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605164710000|2020-11-12 07:05:10|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605164720000|2020-11-12 07:05:20|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|5
1605164770000|2020-11-12 07:06:10|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605164780000|2020-11-12 07:06:20|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|3
1605164790000|2020-11-12 07:06:30|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.3|1723|4
1605164800000|2020-11-12 07:06:40|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|4
1605164810000|2020-11-12 07:06:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605164820000|2020-11-12 07:07:00|1724.4|1724.1|1724.8|1724.5|1724.8|1724.5|1724.4|1724.1|16
1605164830000|2020-11-12 07:07:10|1724.9|1724.6|1725|1724.7|1725.2|1724.9|1724.9|1724.6|9
1605164840000|2020-11-12 07:07:20|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|2
1605164860000|2020-11-12 07:07:40|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605164870000|2020-11-12 07:07:50|1724.6|1724.3|1724.6|1724.3|1724.9|1724.6|1724.6|1724.3|12
1605164890000|2020-11-12 07:08:10|||||||||1
1605164920000|2020-11-12 07:08:40|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605164930000|2020-11-12 07:08:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|2
1605164940000|2020-11-12 07:09:00|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605164960000|2020-11-12 07:09:20|1725.3|1725|1725.1|1724.8|1725.3|1725|1725.1|1724.8|15
1605164970000|2020-11-12 07:09:30|1724.8|1724.5|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|8
1605164990000|2020-11-12 07:09:50|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605165010000|2020-11-12 07:10:10|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|10
1605165020000|2020-11-12 07:10:20|||||||||1
1605165030000|2020-11-12 07:10:30|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605165040000|2020-11-12 07:10:40|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605165060000|2020-11-12 07:11:00|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|2
1605165080000|2020-11-12 07:11:20|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|2
1605165090000|2020-11-12 07:11:30|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605165100000|2020-11-12 07:11:40|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|2
1605165110000|2020-11-12 07:11:50|1726|1725.7|1725.5|1725.2|1726|1725.7|1725.5|1725.2|4
1605165120000|2020-11-12 07:12:00|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605165130000|2020-11-12 07:12:10|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.6|1725.3|2
1605165140000|2020-11-12 07:12:20|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1
1605165150000|2020-11-12 07:12:30|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|3
1605165160000|2020-11-12 07:12:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605165210000|2020-11-12 07:13:30|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.9|1724.6|3
1605165230000|2020-11-12 07:13:50|||||||||1
1605165240000|2020-11-12 07:14:00|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605165250000|2020-11-12 07:14:10|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.2|1723.9|3
1605165260000|2020-11-12 07:14:20|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|2
1605165270000|2020-11-12 07:14:30|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605165320000|2020-11-12 07:15:20|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|13
1605165330000|2020-11-12 07:15:30|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605165340000|2020-11-12 07:15:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|3
1605165350000|2020-11-12 07:15:50|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605165380000|2020-11-12 07:16:20|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605165390000|2020-11-12 07:16:30|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605165400000|2020-11-12 07:16:40|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|2
1605165410000|2020-11-12 07:16:50|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|2
1605165420000|2020-11-12 07:17:00|||||||||1
1605165430000|2020-11-12 07:17:10|||||||||1
1605165440000|2020-11-12 07:17:20|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1
1605165480000|2020-11-12 07:18:00|1725.1|1724.8|1725.5|1725.2|1725.5|1725.2|1725.1|1724.8|3
1605165490000|2020-11-12 07:18:10|1725.3|1725|1724.6|1724.3|1725.3|1725|1724.6|1724.3|25
1605165500000|2020-11-12 07:18:20|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.3|1724|11
1605165510000|2020-11-12 07:18:30|1724.2|1723.9|1724|1723.7|1724.2|1723.9|1724|1723.7|18
1605165520000|2020-11-12 07:18:40|1723.9|1723.6|1723.8|1723.5|1723.9|1723.6|1723.8|1723.5|2
1605165530000|2020-11-12 07:18:50|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|11
1605165540000|2020-11-12 07:19:00|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605165550000|2020-11-12 07:19:10|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.5|1723.2|3
1605165560000|2020-11-12 07:19:20|||||||||1
1605165570000|2020-11-12 07:19:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605165580000|2020-11-12 07:19:40|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|3
1605165590000|2020-11-12 07:19:50|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|10
1605165600000|2020-11-12 07:20:00|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1723|1722.7|7
1605165610000|2020-11-12 07:20:10|1723.6|1723.3|1723.3|1723|1723.6|1723.3|1723.3|1723|3
1605165620000|2020-11-12 07:20:20|||||||||1
1605165630000|2020-11-12 07:20:30|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605165650000|2020-11-12 07:20:50|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.5|1723.2|3
1605165660000|2020-11-12 07:21:00|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|8
1605165670000|2020-11-12 07:21:10|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|3
1605165680000|2020-11-12 07:21:20|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605165710000|2020-11-12 07:21:50|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605165720000|2020-11-12 07:22:00|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|3
1605165730000|2020-11-12 07:22:10|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605165760000|2020-11-12 07:22:40|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|14
1605165780000|2020-11-12 07:23:00|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605165820000|2020-11-12 07:23:40|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|2
1605165870000|2020-11-12 07:24:30|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|4
1605165890000|2020-11-12 07:24:50|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|7
1605165930000|2020-11-12 07:25:30|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1
1605165940000|2020-11-12 07:25:40|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|2
1605165950000|2020-11-12 07:25:50|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605165970000|2020-11-12 07:26:10|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|3
1605166040000|2020-11-12 07:27:20|||||||||3
1605166080000|2020-11-12 07:28:00|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|29
1605166120000|2020-11-12 07:28:40|1724.8|1724.5|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|20
1605166130000|2020-11-12 07:28:50|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|6
1605166140000|2020-11-12 07:29:00|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605166150000|2020-11-12 07:29:10|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724|1723.7|9
1605166160000|2020-11-12 07:29:20|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|9
1605166170000|2020-11-12 07:29:30|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1724|1723.7|47
1605166180000|2020-11-12 07:29:40|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|11
1605166190000|2020-11-12 07:29:50|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605166200000|2020-11-12 07:30:00|1724.2|1723.9|1724|1723.7|1724.3|1724|1724|1723.7|68
1605166210000|2020-11-12 07:30:10|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605166230000|2020-11-12 07:30:30|||||||||1
1605166240000|2020-11-12 07:30:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605166260000|2020-11-12 07:31:00|1723.8|1723.5|1723.4|1723.1|1723.8|1723.5|1723.4|1723.1|15
1605166270000|2020-11-12 07:31:10|1723.9|1723.6|1723.6|1723.3|1723.9|1723.6|1723.6|1723.3|5
1605166280000|2020-11-12 07:31:20|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605166290000|2020-11-12 07:31:30|||||||||3
1605166300000|2020-11-12 07:31:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|4
1605166310000|2020-11-12 07:31:50|1722.8|1722.5|1722.5|1722.2|1722.8|1722.5|1722.5|1722.2|6
1605166340000|2020-11-12 07:32:20|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|11
1605166350000|2020-11-12 07:32:30|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|2
1605166360000|2020-11-12 07:32:40|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605166370000|2020-11-12 07:32:50|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|3
1605166380000|2020-11-12 07:33:00|1723.4|1723.1|1723.2|1722.9|1723.4|1723.1|1723.2|1722.9|22
1605166390000|2020-11-12 07:33:10|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605166400000|2020-11-12 07:33:20|1723.5|1723.2|1723.5|1723.2|1723.6|1723.3|1723.5|1723.2|7
1605166420000|2020-11-12 07:33:40|1724|1723.7|1723.7|1723.4|1724|1723.7|1723.7|1723.4|7
1605166430000|2020-11-12 07:33:50|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.4|1723.1|4
1605166450000|2020-11-12 07:34:10|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1605166460000|2020-11-12 07:34:20|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|2
1605166470000|2020-11-12 07:34:30|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1605166480000|2020-11-12 07:34:40|1722.4|1722.1|1722.5|1722.2|1722.5|1722.2|1722.4|1722.1|2
1605166490000|2020-11-12 07:34:50|||||||||2
1605166500000|2020-11-12 07:35:00|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|2
1605166530000|2020-11-12 07:35:30|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.5|1723.2|3
1605166550000|2020-11-12 07:35:50|1724|1723.7|1724.1|1723.8|1724.3|1724|1724|1723.7|6
1605166560000|2020-11-12 07:36:00|1724|1723.7|1724.3|1724|1724.3|1724|1723.9|1723.6|4
1605166570000|2020-11-12 07:36:10|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|2
1605166610000|2020-11-12 07:36:50|||||||||2
1605166640000|2020-11-12 07:37:20|1723.5|1723.2|1723.3|1723|1723.6|1723.3|1723.3|1723|9
1605166650000|2020-11-12 07:37:30|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|3
1605166660000|2020-11-12 07:37:40|||||||||4
1605166680000|2020-11-12 07:38:00|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605166740000|2020-11-12 07:39:00|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605166770000|2020-11-12 07:39:30|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605166810000|2020-11-12 07:40:10|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605166830000|2020-11-12 07:40:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605166850000|2020-11-12 07:40:50|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|2
1605166870000|2020-11-12 07:41:10|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605166910000|2020-11-12 07:41:50|1723.1|1722.8|1722.9|1722.6|1723.1|1722.8|1722.9|1722.6|2
1605166930000|2020-11-12 07:42:10|1723.1|1722.8|1722.9|1722.6|1723.1|1722.8|1722.9|1722.6|2
1605166940000|2020-11-12 07:42:20|||||||||4
1605166950000|2020-11-12 07:42:30|||||||||1
1605167000000|2020-11-12 07:43:20|1723.1|1722.8|1723.3|1723|1723.3|1723|1723.1|1722.8|6
1605167010000|2020-11-12 07:43:30|||||||||2
1605167020000|2020-11-12 07:43:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|2
1605167050000|2020-11-12 07:44:10|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605167070000|2020-11-12 07:44:30|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605167080000|2020-11-12 07:44:40|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605167100000|2020-11-12 07:45:00|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|2
1605167110000|2020-11-12 07:45:10|1722.4|1722.1|1722.1|1721.8|1722.4|1722.1|1721.9|1721.6|28
1605167120000|2020-11-12 07:45:20|1722.2|1721.9|1721.8|1721.5|1722.2|1721.9|1721.8|1721.5|8
1605167130000|2020-11-12 07:45:30|1721.5|1721.2|1721.4|1721.1|1721.5|1721.2|1721.3|1721|3
1605167140000|2020-11-12 07:45:40|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|2
1605167150000|2020-11-12 07:45:50|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.3|1721|7
1605167160000|2020-11-12 07:46:00|1721.2|1720.9|1721|1720.7|1721.2|1720.9|1720.8|1720.5|4
1605167170000|2020-11-12 07:46:10|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605167180000|2020-11-12 07:46:20|1720.6|1720.3|1720.8|1720.5|1720.8|1720.5|1720.6|1720.3|7
1605167190000|2020-11-12 07:46:30|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1
1605167200000|2020-11-12 07:46:40|1720.8|1720.5|1720.7|1720.4|1720.8|1720.5|1720.7|1720.4|4
1605167220000|2020-11-12 07:47:00|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.7|1720.4|6
1605167230000|2020-11-12 07:47:10|1720.7|1720.4|1720.2|1719.9|1720.7|1720.4|1720.2|1719.9|7
1605167240000|2020-11-12 07:47:20|1720.4|1720.1|1720.4|1720.1|1720.5|1720.2|1720.3|1720|4
1605167250000|2020-11-12 07:47:30|1720.5|1720.2|1720.7|1720.4|1720.7|1720.4|1720.5|1720.2|9
1605167260000|2020-11-12 07:47:40|1720.8|1720.5|1720.8|1720.5|1720.9|1720.6|1720.8|1720.5|4
1605167270000|2020-11-12 07:47:50|1720.5|1720.2|1720.6|1720.3|1720.6|1720.3|1720.5|1720.2|3
1605167280000|2020-11-12 07:48:00|1720.9|1720.6|1720.6|1720.3|1720.9|1720.6|1720.6|1720.3|2
1605167290000|2020-11-12 07:48:10|1720.7|1720.4|1720.6|1720.3|1720.7|1720.4|1720.4|1720.1|6
1605167300000|2020-11-12 07:48:20|1720.5|1720.2|1720.2|1719.9|1720.5|1720.2|1720.2|1719.9|2
1605167310000|2020-11-12 07:48:30|1720.3|1720|1720|1719.7|1720.3|1720|1720|1719.7|6
1605167330000|2020-11-12 07:48:50|1720.1|1719.8|1720.4|1720.1|1720.4|1720.1|1720.1|1719.8|6
1605167340000|2020-11-12 07:49:00|||||||||1
1605167350000|2020-11-12 07:49:10|1720.8|1720.5|1720.7|1720.4|1720.8|1720.5|1720.7|1720.4|3
1605167360000|2020-11-12 07:49:20|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|2
1605167380000|2020-11-12 07:49:40|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|4
1605167390000|2020-11-12 07:49:50|||||||||1
1605167400000|2020-11-12 07:50:00|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|2
1605167420000|2020-11-12 07:50:20|1721.1|1720.8|1720.6|1720.3|1721.1|1720.8|1720.6|1720.3|11
1605167440000|2020-11-12 07:50:40|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|2
1605167460000|2020-11-12 07:51:00|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|3
1605167470000|2020-11-12 07:51:10|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1605167480000|2020-11-12 07:51:20|1721.2|1720.9|1721|1720.7|1721.2|1720.9|1721|1720.7|2
1605167520000|2020-11-12 07:52:00|1721.6|1721.3|1722|1721.7|1722|1721.7|1721.6|1721.3|5
1605167530000|2020-11-12 07:52:10|1721.9|1721.6|1721.4|1721.1|1721.9|1721.6|1721.4|1721.1|8
1605167540000|2020-11-12 07:52:20|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|3
1605167550000|2020-11-12 07:52:30|1720.9|1720.6|1721.1|1720.8|1721.1|1720.8|1720.9|1720.6|7
1605167560000|2020-11-12 07:52:40|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|4
1605167570000|2020-11-12 07:52:50|1721|1720.7|1721|1720.7|1721.2|1720.9|1721|1720.7|3
1605167580000|2020-11-12 07:53:00|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1
1605167590000|2020-11-12 07:53:10|1721.5|1721.2|1721.4|1721.1|1721.5|1721.2|1721.4|1721.1|3
1605167600000|2020-11-12 07:53:20|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|4
1605167610000|2020-11-12 07:53:30|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|4
1605167620000|2020-11-12 07:53:40|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1
1605167630000|2020-11-12 07:53:50|1721.7|1721.4|1721.4|1721.1|1721.7|1721.4|1721.4|1721.1|3
1605167640000|2020-11-12 07:54:00|1721.5|1721.2|1721.8|1721.5|1721.8|1721.5|1721.5|1721.2|3
1605167650000|2020-11-12 07:54:10|1721.7|1721.4|1721.6|1721.3|1721.7|1721.4|1721.6|1721.3|2
1605167660000|2020-11-12 07:54:20|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|5
1605167670000|2020-11-12 07:54:30|1721|1720.7|1721.3|1721|1721.3|1721|1721|1720.7|4
1605167680000|2020-11-12 07:54:40|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|2
1605167690000|2020-11-12 07:54:50|||||||||4
1605167700000|2020-11-12 07:55:00|1721.2|1720.9|1721.1|1720.8|1721.2|1720.9|1720.8|1720.5|16
1605167710000|2020-11-12 07:55:10|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|4
1605167720000|2020-11-12 07:55:20|1721.1|1720.8|1721|1720.7|1721.1|1720.8|1721|1720.7|4
1605167730000|2020-11-12 07:55:30|1720.7|1720.4|1720.3|1720|1720.7|1720.4|1720.1|1719.8|14
1605167740000|2020-11-12 07:55:40|1720.5|1720.2|1720.6|1720.3|1720.6|1720.3|1720.4|1720.1|4
1605167750000|2020-11-12 07:55:50|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|2
1605167770000|2020-11-12 07:56:10|1720.2|1719.9|1720.2|1719.9|1720.3|1720|1720.2|1719.9|9
1605167780000|2020-11-12 07:56:20|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|5
1605167790000|2020-11-12 07:56:30|1720.2|1719.9|1720.3|1720|1720.3|1720|1720.2|1719.9|13
1605167800000|2020-11-12 07:56:40|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|3
1605167810000|2020-11-12 07:56:50|||||||||2
1605167820000|2020-11-12 07:57:00|1720.3|1720|1720.1|1719.8|1720.3|1720|1720.1|1719.8|10
1605167830000|2020-11-12 07:57:10|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|2
1605167840000|2020-11-12 07:57:20|1719.8|1719.5|1720|1719.7|1720|1719.7|1719.8|1719.5|5
1605167850000|2020-11-12 07:57:30|1719.8|1719.5|1719.6|1719.3|1719.8|1719.5|1719.6|1719.3|5
1605167860000|2020-11-12 07:57:40|1719.3|1719|1719.1|1718.8|1719.3|1719|1719.1|1718.8|11
1605167870000|2020-11-12 07:57:50|1718.6|1718.3|1718.4|1718.1|1718.7|1718.4|1718.3|1718|47
1605167880000|2020-11-12 07:58:00|1718.5|1718.2|1719|1718.7|1719|1718.7|1718.5|1718.2|9
1605167890000|2020-11-12 07:58:10|1718.8|1718.5|1719.1|1718.8|1719.1|1718.8|1718.8|1718.5|5
1605167900000|2020-11-12 07:58:20|1719.2|1718.9|1719.4|1719.1|1719.4|1719.1|1719.2|1718.9|7
1605167910000|2020-11-12 07:58:30|1719.2|1718.9|1719.3|1719|1719.3|1719|1719.2|1718.9|3
1605167930000|2020-11-12 07:58:50|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|4
1605167940000|2020-11-12 07:59:00|1719.1|1718.8|1719.1|1718.8|1719.1|1718.8|1719|1718.7|4
1605167950000|2020-11-12 07:59:10|1719|1718.7|1719|1718.7|1719|1718.7|1719|1718.7|4
1605167960000|2020-11-12 07:59:20|1719.1|1718.8|1719.1|1718.8|1719.1|1718.8|1719.1|1718.8|2
1605167970000|2020-11-12 07:59:30|1719.3|1719|1719.5|1719.2|1719.5|1719.2|1719.3|1719|3
1605167980000|2020-11-12 07:59:40|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|2
1605167990000|2020-11-12 07:59:50|1719.6|1719.3|1719.5|1719.2|1719.6|1719.3|1719.3|1719|20
1605168000000|2020-11-12 08:00:00|1719.2|1718.9|1719.6|1719.3|1720|1719.7|1719.2|1718.9|8
1605168010000|2020-11-12 08:00:10|1719.7|1719.4|1719.5|1719.2|1719.7|1719.4|1719.5|1719.2|7
1605168020000|2020-11-12 08:00:20|1719.6|1719.3|1720.6|1720.3|1720.6|1720.3|1719.5|1719.2|40
1605168030000|2020-11-12 08:00:30|1720.7|1720.4|1720.8|1720.5|1720.8|1720.5|1720.7|1720.4|6
1605168040000|2020-11-12 08:00:40|||||||||5
1605168050000|2020-11-12 08:00:50|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.8|1720.5|8
1605168060000|2020-11-12 08:01:00|1721.2|1720.9|1720.8|1720.5|1721.6|1721.3|1720.8|1720.5|53
1605168070000|2020-11-12 08:01:10|1720.9|1720.6|1720.8|1720.5|1720.9|1720.6|1720.8|1720.5|7
1605168080000|2020-11-12 08:01:20|1720.5|1720.2|1720.4|1720.1|1720.5|1720.2|1720.2|1719.9|5
1605168090000|2020-11-12 08:01:30|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1
1605168100000|2020-11-12 08:01:40|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|4
1605168110000|2020-11-12 08:01:50|1719.7|1719.4|1719.1|1718.8|1719.7|1719.4|1719.1|1718.8|7
1605168120000|2020-11-12 08:02:00|1719|1718.7|1719.5|1719.2|1719.5|1719.2|1719|1718.7|4
1605168130000|2020-11-12 08:02:10|1719.9|1719.6|1720.1|1719.8|1720.1|1719.8|1719.9|1719.6|3
1605168140000|2020-11-12 08:02:20|1720.6|1720.3|1720.7|1720.4|1720.7|1720.4|1720.6|1720.3|3
1605168150000|2020-11-12 08:02:30|1720.9|1720.6|1721|1720.7|1721|1720.7|1720.9|1720.6|2
1605168160000|2020-11-12 08:02:40|1721.2|1720.9|1720.9|1720.6|1721.2|1720.9|1720.5|1720.2|14
1605168180000|2020-11-12 08:03:00|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|11
1605168190000|2020-11-12 08:03:10|1721.5|1721.2|1721.4|1721.1|1721.6|1721.3|1721.4|1721.1|5
1605168200000|2020-11-12 08:03:20|1721.3|1721|1721.2|1720.9|1721.3|1721|1721.2|1720.9|7
1605168210000|2020-11-12 08:03:30|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|2
1605168230000|2020-11-12 08:03:50|1721|1720.7|1721.1|1720.8|1721.1|1720.8|1720.9|1720.6|8
1605168240000|2020-11-12 08:04:00|1721.7|1721.4|1722|1721.7|1722.3|1722|1721.7|1721.4|7
1605168250000|2020-11-12 08:04:10|1722.4|1722.1|1722.4|1722.1|1722.5|1722.2|1722.4|1722.1|6
1605168260000|2020-11-12 08:04:20|1722.6|1722.3|1722.6|1722.3|1722.8|1722.5|1722.6|1722.3|7
1605168270000|2020-11-12 08:04:30|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|2
1605168280000|2020-11-12 08:04:40|1722|1721.7|1722.2|1721.9|1722.2|1721.9|1722|1721.7|2
1605168290000|2020-11-12 08:04:50|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|3
1605168300000|2020-11-12 08:05:00|1722.2|1721.9|1722.6|1722.3|1722.6|1722.3|1722.2|1721.9|3
1605168310000|2020-11-12 08:05:10|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|5
1605168320000|2020-11-12 08:05:20|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1723|1722.7|5
1605168330000|2020-11-12 08:05:30|1723.1|1722.8|1722.7|1722.4|1723.1|1722.8|1722.7|1722.4|5
1605168340000|2020-11-12 08:05:40|1722.4|1722.1|1722.7|1722.4|1722.9|1722.6|1722.4|1722.1|5
1605168350000|2020-11-12 08:05:50|1722.4|1722.1|1721.9|1721.6|1722.4|1722.1|1721.9|1721.6|5
1605168360000|2020-11-12 08:06:00|1722.2|1721.9|1722.5|1722.2|1722.5|1722.2|1722.1|1721.8|9
1605168370000|2020-11-12 08:06:10|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|3
1605168380000|2020-11-12 08:06:20|1721.4|1721.1|1721.2|1720.9|1721.4|1721.1|1721.2|1720.9|5
1605168390000|2020-11-12 08:06:30|1721.3|1721|1721.6|1721.3|1721.6|1721.3|1721.3|1721|6
1605168400000|2020-11-12 08:06:40|1721.4|1721.1|1722|1721.7|1722|1721.7|1721.2|1720.9|5
1605168410000|2020-11-12 08:06:50|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|4
1605168420000|2020-11-12 08:07:00|1722.2|1721.9|1722.4|1722.1|1722.4|1722.1|1722.2|1721.9|3
1605168430000|2020-11-12 08:07:10|1722.9|1722.6|1723.2|1722.9|1723.2|1722.9|1722.9|1722.6|18
1605168440000|2020-11-12 08:07:20|1723.1|1722.8|1723.1|1722.8|1723.2|1722.9|1722.9|1722.6|5
1605168450000|2020-11-12 08:07:30|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|3
1605168460000|2020-11-12 08:07:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|3
1605168470000|2020-11-12 08:07:50|1723.3|1723|1724|1723.7|1724|1723.7|1723.3|1723|16
1605168480000|2020-11-12 08:08:00|1724.1|1723.8|1723.8|1723.5|1724.1|1723.8|1723.7|1723.4|8
1605168490000|2020-11-12 08:08:10|1723.9|1723.6|1723.7|1723.4|1723.9|1723.6|1723.7|1723.4|3
1605168500000|2020-11-12 08:08:20|1723.5|1723.2|1723.5|1723.2|1723.7|1723.4|1723.3|1723|17
1605168510000|2020-11-12 08:08:30|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|8
1605168520000|2020-11-12 08:08:40|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|2
1605168530000|2020-11-12 08:08:50|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|2
1605168540000|2020-11-12 08:09:00|1723.2|1722.9|1723.5|1723.2|1723.5|1723.2|1723.2|1722.9|3
1605168550000|2020-11-12 08:09:10|1723.3|1723|1723|1722.7|1723.3|1723|1723|1722.7|6
1605168560000|2020-11-12 08:09:20|1722.1|1721.8|1722.5|1722.2|1722.5|1722.2|1722.1|1721.8|15
1605168570000|2020-11-12 08:09:30|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.6|1722.3|9
1605168580000|2020-11-12 08:09:40|1722.7|1722.4|1722.6|1722.3|1722.8|1722.5|1722.6|1722.3|8
1605168590000|2020-11-12 08:09:50|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|2
1605168600000|2020-11-12 08:10:00|1722.5|1722.2|1723.3|1723|1723.3|1723|1722.5|1722.2|12
1605168610000|2020-11-12 08:10:10|1723.4|1723.1|1722.6|1722.3|1723.5|1723.2|1722.4|1722.1|9
1605168620000|2020-11-12 08:10:20|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|3
1605168630000|2020-11-12 08:10:30|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605168640000|2020-11-12 08:10:40|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605168660000|2020-11-12 08:11:00|1722.8|1722.5|1723|1722.7|1723|1722.7|1722.8|1722.5|16
1605168670000|2020-11-12 08:11:10|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605168680000|2020-11-12 08:11:20|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|2
1605168700000|2020-11-12 08:11:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1605168710000|2020-11-12 08:11:50|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1
1605168720000|2020-11-12 08:12:00|1723.1|1722.8|1723.6|1723.3|1723.6|1723.3|1723.1|1722.8|5
1605168730000|2020-11-12 08:12:10|1723.5|1723.2|1723.8|1723.5|1723.8|1723.5|1723.5|1723.2|5
1605168740000|2020-11-12 08:12:20|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605168750000|2020-11-12 08:12:30|1724.2|1723.9|1724.5|1724.2|1724.5|1724.2|1724.2|1723.9|4
1605168760000|2020-11-12 08:12:40|1724.3|1724|1724.8|1724.5|1724.9|1724.6|1724.3|1724|8
1605168770000|2020-11-12 08:12:50|1724.9|1724.6|1724.4|1724.1|1724.9|1724.6|1724.4|1724.1|12
1605168780000|2020-11-12 08:13:00|1724.6|1724.3|1725|1724.7|1725|1724.7|1724.6|1724.3|7
1605168790000|2020-11-12 08:13:10|1724.7|1724.4|1724.6|1724.3|1724.7|1724.4|1724.6|1724.3|2
1605168800000|2020-11-12 08:13:20|1724.8|1724.5|1724.4|1724.1|1724.8|1724.5|1724.4|1724.1|3
1605168810000|2020-11-12 08:13:30|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605168820000|2020-11-12 08:13:40|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605168830000|2020-11-12 08:13:50|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1
1605168840000|2020-11-12 08:14:00|1724.5|1724.2|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|2
1605168850000|2020-11-12 08:14:10|1724.7|1724.4|1724.6|1724.3|1724.7|1724.4|1724.5|1724.2|3
1605168860000|2020-11-12 08:14:20|1724.5|1724.2|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|2
1605168870000|2020-11-12 08:14:30|1724.6|1724.3|1724.8|1724.5|1724.8|1724.5|1724.6|1724.3|2
1605168890000|2020-11-12 08:14:50|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1605168900000|2020-11-12 08:15:00|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.3|1725|3
1605168910000|2020-11-12 08:15:10|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605168920000|2020-11-12 08:15:20|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605168930000|2020-11-12 08:15:30|1725|1724.7|1725|1724.7|1725|1724.7|1724.8|1724.5|14
1605168940000|2020-11-12 08:15:40|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|2
1605168950000|2020-11-12 08:15:50|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1
1605168960000|2020-11-12 08:16:00|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|2
1605168970000|2020-11-12 08:16:10|1723.5|1723.2|1723.6|1723.3|1723.6|1723.3|1723.2|1722.9|9
1605168980000|2020-11-12 08:16:20|1723.4|1723.1|1723.3|1723|1723.4|1723.1|1723.3|1723|2
1605168990000|2020-11-12 08:16:30|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|2
1605169000000|2020-11-12 08:16:40|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|2
1605169010000|2020-11-12 08:16:50|1724.3|1724|1724.1|1723.8|1724.3|1724|1724.1|1723.8|3
1605169030000|2020-11-12 08:17:10|1724.8|1724.5|1725|1724.7|1725|1724.7|1724.8|1724.5|3
1605169040000|2020-11-12 08:17:20|1724.9|1724.6|1724.4|1724.1|1724.9|1724.6|1724.4|1724.1|3
1605169050000|2020-11-12 08:17:30|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|3
1605169060000|2020-11-12 08:17:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605169070000|2020-11-12 08:17:50|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|6
1605169080000|2020-11-12 08:18:00|1725.6|1725.3|1725.9|1725.6|1725.9|1725.6|1725.6|1725.3|3
1605169090000|2020-11-12 08:18:10|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605169100000|2020-11-12 08:18:20|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|2
1605169110000|2020-11-12 08:18:30|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.8|1725.5|4
1605169120000|2020-11-12 08:18:40|1725.7|1725.4|1725.5|1725.2|1725.7|1725.4|1725.4|1725.1|7
1605169130000|2020-11-12 08:18:50|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1
1605169140000|2020-11-12 08:19:00|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605169160000|2020-11-12 08:19:20|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|2
1605169170000|2020-11-12 08:19:30|||||||||1
1605169180000|2020-11-12 08:19:40|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605169200000|2020-11-12 08:20:00|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1
1605169210000|2020-11-12 08:20:10|||||||||1
1605169220000|2020-11-12 08:20:20|1726|1725.7|1726.1|1725.8|1726.4|1726.1|1726|1725.7|5
1605169240000|2020-11-12 08:20:40|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|2
1605169270000|2020-11-12 08:21:10|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|3
1605169280000|2020-11-12 08:21:20|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|13
1605169290000|2020-11-12 08:21:30|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.8|1725.5|4
1605169320000|2020-11-12 08:22:00|1725.6|1725.3|1725.3|1725|1725.6|1725.3|1725.3|1725|27
1605169330000|2020-11-12 08:22:10|1725.2|1724.9|1725.4|1725.1|1725.4|1725.1|1725.2|1724.9|3
1605169350000|2020-11-12 08:22:30|1725.8|1725.5|1725.6|1725.3|1725.8|1725.5|1725.6|1725.3|3
1605169360000|2020-11-12 08:22:40|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|2
1605169370000|2020-11-12 08:22:50|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605169390000|2020-11-12 08:23:10|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605169400000|2020-11-12 08:23:20|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.3|1725|3
1605169450000|2020-11-12 08:24:10|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.5|1724.2|13
1605169470000|2020-11-12 08:24:30|1725.4|1725.1|1725.2|1724.9|1725.4|1725.1|1725.2|1724.9|2
1605169480000|2020-11-12 08:24:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|3
1605169500000|2020-11-12 08:25:00|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605169510000|2020-11-12 08:25:10|1725.2|1724.9|1725.7|1725.4|1725.7|1725.4|1725.2|1724.9|5
1605169520000|2020-11-12 08:25:20|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|2
1605169540000|2020-11-12 08:25:40|||||||||1
1605169560000|2020-11-12 08:26:00|1725.4|1725.1|1725.3|1725|1725.5|1725.2|1725.3|1725|6
1605169570000|2020-11-12 08:26:10|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1605169580000|2020-11-12 08:26:20|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605169600000|2020-11-12 08:26:40|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|2
1605169610000|2020-11-12 08:26:50|||||||||1
1605169630000|2020-11-12 08:27:10|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1
1605169640000|2020-11-12 08:27:20|1726.1|1725.8|1726.7|1726.4|1727.1|1726.8|1726.1|1725.8|15
1605169650000|2020-11-12 08:27:30|1726.8|1726.5|1726.5|1726.2|1726.9|1726.6|1726.5|1726.2|4
1605169670000|2020-11-12 08:27:50|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|7
1605169680000|2020-11-12 08:28:00|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.4|1726.1|2
1605169690000|2020-11-12 08:28:10|1726.6|1726.3|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|9
1605169700000|2020-11-12 08:28:20|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|6
1605169710000|2020-11-12 08:28:30|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.9|1726.6|2
1605169720000|2020-11-12 08:28:40|||||||||1
1605169730000|2020-11-12 08:28:50|||||||||1
1605169740000|2020-11-12 08:29:00|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.8|1726.5|5
1605169750000|2020-11-12 08:29:10|||||||||1
1605169760000|2020-11-12 08:29:20|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|5
1605169770000|2020-11-12 08:29:30|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|3
1605169780000|2020-11-12 08:29:40|||||||||2
1605169790000|2020-11-12 08:29:50|1727.4|1727.1|1727.8|1727.5|1727.8|1727.5|1727.4|1727.1|6
1605169800000|2020-11-12 08:30:00|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1
1605169810000|2020-11-12 08:30:10|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|1
1605169830000|2020-11-12 08:30:30|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|4
1605169840000|2020-11-12 08:30:40|1727|1726.7|1727.2|1726.9|1727.2|1726.9|1727|1726.7|3
1605169850000|2020-11-12 08:30:50|1727.3|1727|1727.5|1727.2|1727.5|1727.2|1727.3|1727|3
1605169870000|2020-11-12 08:31:10|1727.1|1726.8|1727.3|1727|1727.5|1727.2|1727.1|1726.8|5
1605169880000|2020-11-12 08:31:20|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|2
1605169890000|2020-11-12 08:31:30|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|3
1605169900000|2020-11-12 08:31:40|1727.4|1727.1|1727.8|1727.5|1727.8|1727.5|1727.4|1727.1|4
1605169910000|2020-11-12 08:31:50|1727.9|1727.6|1728.5|1728.2|1728.5|1728.2|1727.9|1727.6|10
1605169920000|2020-11-12 08:32:00|1728.9|1728.6|1728.6|1728.3|1728.9|1728.6|1728.6|1728.3|8
1605169930000|2020-11-12 08:32:10|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605169940000|2020-11-12 08:32:20|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605169950000|2020-11-12 08:32:30|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|5
1605169960000|2020-11-12 08:32:40|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|2
1605169970000|2020-11-12 08:32:50|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.3|1728|33
1605169980000|2020-11-12 08:33:00|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|2
1605170000000|2020-11-12 08:33:20|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605170020000|2020-11-12 08:33:40|||||||||4
1605170040000|2020-11-12 08:34:00|1728.1|1727.8|1728.3|1728|1728.3|1728|1728.1|1727.8|4
1605170060000|2020-11-12 08:34:20|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605170070000|2020-11-12 08:34:30|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|2
1605170090000|2020-11-12 08:34:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|4
1605170100000|2020-11-12 08:35:00|1729.2|1728.9|1729|1728.7|1729.2|1728.9|1729|1728.7|3
1605170110000|2020-11-12 08:35:10|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605170120000|2020-11-12 08:35:20|||||||||1
1605170130000|2020-11-12 08:35:30|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.3|1729|7
1605170140000|2020-11-12 08:35:40|||||||||1
1605170160000|2020-11-12 08:36:00|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|5
1605170170000|2020-11-12 08:36:10|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605170180000|2020-11-12 08:36:20|1729.6|1729.3|1729.3|1729|1729.6|1729.3|1729.3|1729|2
1605170190000|2020-11-12 08:36:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|5
1605170200000|2020-11-12 08:36:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605170250000|2020-11-12 08:37:30|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|5
1605170260000|2020-11-12 08:37:40|1728.5|1728.2|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|3
1605170270000|2020-11-12 08:37:50|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|2
1605170280000|2020-11-12 08:38:00|||||||||1
1605170300000|2020-11-12 08:38:20|1728.5|1728.2|1728.7|1728.4|1728.7|1728.4|1728.5|1728.2|3
1605170320000|2020-11-12 08:38:40|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605170370000|2020-11-12 08:39:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|5
1605170400000|2020-11-12 08:40:00|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|3
1605170420000|2020-11-12 08:40:20|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605170430000|2020-11-12 08:40:30|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|2
1605170450000|2020-11-12 08:40:50|||||||||1
1605170460000|2020-11-12 08:41:00|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|2
1605170470000|2020-11-12 08:41:10|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|2
1605170480000|2020-11-12 08:41:20|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605170520000|2020-11-12 08:42:00|1727.7|1727.4|1727.3|1727|1727.7|1727.4|1727.1|1726.8|64
1605170530000|2020-11-12 08:42:10|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605170540000|2020-11-12 08:42:20|1727.4|1727.1|1727|1726.7|1727.4|1727.1|1727|1726.7|21
1605170550000|2020-11-12 08:42:30|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|3
1605170560000|2020-11-12 08:42:40|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1
1605170570000|2020-11-12 08:42:50|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1
1605170590000|2020-11-12 08:43:10|||||||||7
1605170610000|2020-11-12 08:43:30|1725.9|1725.6|1726.2|1725.9|1726.2|1725.9|1725.9|1725.6|3
1605170630000|2020-11-12 08:43:50|1726.4|1726.1|1726.6|1726.3|1726.6|1726.3|1726.4|1726.1|2
1605170650000|2020-11-12 08:44:10|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605170660000|2020-11-12 08:44:20|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605170680000|2020-11-12 08:44:40|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|8
1605170700000|2020-11-12 08:45:00|1726.3|1726|1726.6|1726.3|1726.6|1726.3|1726.3|1726|4
1605170710000|2020-11-12 08:45:10|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1
1605170720000|2020-11-12 08:45:20|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1
1605170730000|2020-11-12 08:45:30|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.5|1725.2|10
1605170740000|2020-11-12 08:45:40|||||||||2
1605170750000|2020-11-12 08:45:50|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605170760000|2020-11-12 08:46:00|1725.3|1725|1725.1|1724.8|1725.3|1725|1725.1|1724.8|2
1605170770000|2020-11-12 08:46:10|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605170780000|2020-11-12 08:46:20|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605170790000|2020-11-12 08:46:30|1725.4|1725.1|1725|1724.7|1725.4|1725.1|1725|1724.7|4
1605170800000|2020-11-12 08:46:40|1725.2|1724.9|1725.3|1725|1725.3|1725|1725.2|1724.9|2
1605170830000|2020-11-12 08:47:10|1725.5|1725.2|1725.8|1725.5|1725.8|1725.5|1725.5|1725.2|2
1605170860000|2020-11-12 08:47:40|||||||||1
1605170870000|2020-11-12 08:47:50|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|3
1605170880000|2020-11-12 08:48:00|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605170900000|2020-11-12 08:48:20|||||||||2
1605170910000|2020-11-12 08:48:30|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|1
1605170940000|2020-11-12 08:49:00|1726.6|1726.3|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|8
1605170950000|2020-11-12 08:49:10|1726.7|1726.4|1726.9|1726.6|1726.9|1726.6|1726.7|1726.4|2
1605170970000|2020-11-12 08:49:30|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1
1605170980000|2020-11-12 08:49:40|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|4
1605171000000|2020-11-12 08:50:00|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|1
1605171010000|2020-11-12 08:50:10|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1
1605171080000|2020-11-12 08:51:20|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1
1605171090000|2020-11-12 08:51:30|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|2
1605171100000|2020-11-12 08:51:40|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|2
1605171110000|2020-11-12 08:51:50|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605171120000|2020-11-12 08:52:00|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|1
1605171140000|2020-11-12 08:52:20|1725.8|1725.5|1725.9|1725.6|1726|1725.7|1725.8|1725.5|14
1605171160000|2020-11-12 08:52:40|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605171190000|2020-11-12 08:53:10|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|2
1605171210000|2020-11-12 08:53:30|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|4
1605171220000|2020-11-12 08:53:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605171230000|2020-11-12 08:53:50|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|5
1605171240000|2020-11-12 08:54:00|1725.3|1725|1724.8|1724.5|1725.3|1725|1724.8|1724.5|11
1605171250000|2020-11-12 08:54:10|1724.7|1724.4|1724.4|1724.1|1724.7|1724.4|1724.4|1724.1|6
1605171260000|2020-11-12 08:54:20|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605171270000|2020-11-12 08:54:30|||||||||1
1605171280000|2020-11-12 08:54:40|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|3
1605171290000|2020-11-12 08:54:50|1724.3|1724|1724.6|1724.3|1724.6|1724.3|1724.3|1724|6
1605171300000|2020-11-12 08:55:00|1724.7|1724.4|1725|1724.7|1725|1724.7|1724.7|1724.4|6
1605171310000|2020-11-12 08:55:10|1725.2|1724.9|1724.7|1724.4|1725.2|1724.9|1724.7|1724.4|3
1605171330000|2020-11-12 08:55:30|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605171350000|2020-11-12 08:55:50|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.2|1723.9|3
1605171360000|2020-11-12 08:56:00|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605171370000|2020-11-12 08:56:10|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605171390000|2020-11-12 08:56:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605171400000|2020-11-12 08:56:40|||||||||1
1605171410000|2020-11-12 08:56:50|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605171420000|2020-11-12 08:57:00|1723.4|1723.1|1723.1|1722.8|1723.5|1723.2|1723.1|1722.8|9
1605171430000|2020-11-12 08:57:10|1723|1722.7|1723.3|1723|1723.3|1723|1723|1722.7|5
1605171440000|2020-11-12 08:57:20|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|3
1605171450000|2020-11-12 08:57:30|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|3
1605171460000|2020-11-12 08:57:40|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|2
1605171470000|2020-11-12 08:57:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605171480000|2020-11-12 08:58:00|1723.1|1722.8|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|6
1605171490000|2020-11-12 08:58:10|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|13
1605171500000|2020-11-12 08:58:20|1722.7|1722.4|1723.4|1723.1|1723.4|1723.1|1722.7|1722.4|4
1605171520000|2020-11-12 08:58:40|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605171530000|2020-11-12 08:58:50|1722.9|1722.6|1722.9|1722.6|1723.2|1722.9|1722.9|1722.6|13
1605171540000|2020-11-12 08:59:00|1723.1|1722.8|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|6
1605171550000|2020-11-12 08:59:10|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1723|1722.7|13
1605171560000|2020-11-12 08:59:20|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605171590000|2020-11-12 08:59:50|1722.9|1722.6|1723.4|1723.1|1723.4|1723.1|1722.9|1722.6|5
1605171600000|2020-11-12 09:00:00|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.3|1723|6
1605171620000|2020-11-12 09:00:20|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|2
1605171640000|2020-11-12 09:00:40|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605171660000|2020-11-12 09:01:00|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.2|1723.9|3
1605171680000|2020-11-12 09:01:20|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|10
1605171690000|2020-11-12 09:01:30|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.9|1724.6|4
1605171700000|2020-11-12 09:01:40|1725.5|1725.2|1725.4|1725.1|1725.6|1725.3|1725.4|1725.1|7
1605171710000|2020-11-12 09:01:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605171720000|2020-11-12 09:02:00|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.3|1725|5
1605171730000|2020-11-12 09:02:10|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|5
1605171740000|2020-11-12 09:02:20|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1
1605171760000|2020-11-12 09:02:40|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|1
1605171770000|2020-11-12 09:02:50|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1
1605171780000|2020-11-12 09:03:00|||||||||1
1605171790000|2020-11-12 09:03:10|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.6|1725.3|3
1605171800000|2020-11-12 09:03:20|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605171810000|2020-11-12 09:03:30|1725.7|1725.4|1725.8|1725.5|1725.8|1725.5|1725.7|1725.4|8
1605171820000|2020-11-12 09:03:40|1725.9|1725.6|1725.7|1725.4|1725.9|1725.6|1725.7|1725.4|4
1605171830000|2020-11-12 09:03:50|1726|1725.7|1725.5|1725.2|1726|1725.7|1725.5|1725.2|7
1605171840000|2020-11-12 09:04:00|1725.8|1725.5|1725.6|1725.3|1725.8|1725.5|1725.6|1725.3|6
1605171850000|2020-11-12 09:04:10|1725.7|1725.4|1726|1725.7|1726|1725.7|1725.7|1725.4|4
1605171860000|2020-11-12 09:04:20|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|3
1605171870000|2020-11-12 09:04:30|1726.2|1725.9|1726.5|1726.2|1726.5|1726.2|1726.2|1725.9|5
1605171880000|2020-11-12 09:04:40|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|11
1605171890000|2020-11-12 09:04:50|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|6
1605171900000|2020-11-12 09:05:00|1726.2|1725.9|1726.1|1725.8|1726.2|1725.9|1726.1|1725.8|8
1605171910000|2020-11-12 09:05:10|1726.5|1726.2|1726.9|1726.6|1726.9|1726.6|1726.5|1726.2|8
1605171920000|2020-11-12 09:05:20|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.6|1726.3|15
1605171930000|2020-11-12 09:05:30|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1
1605171940000|2020-11-12 09:05:40|1726.2|1725.9|1725.8|1725.5|1726.2|1725.9|1725.8|1725.5|3
1605171960000|2020-11-12 09:06:00|1725.4|1725.1|1725.8|1725.5|1725.8|1725.5|1725.4|1725.1|6
1605171970000|2020-11-12 09:06:10|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|6
1605171980000|2020-11-12 09:06:20|1725.8|1725.5|1725.7|1725.4|1726|1725.7|1725.7|1725.4|19
1605171990000|2020-11-12 09:06:30|||||||||3
1605172000000|2020-11-12 09:06:40|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|8
1605172010000|2020-11-12 09:06:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605172020000|2020-11-12 09:07:00|1725|1724.7|1725.3|1725|1725.3|1725|1725|1724.7|6
1605172030000|2020-11-12 09:07:10|||||||||2
1605172040000|2020-11-12 09:07:20|||||||||1
1605172070000|2020-11-12 09:07:50|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605172080000|2020-11-12 09:08:00|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|3
1605172090000|2020-11-12 09:08:10|1724.8|1724.5|1725.1|1724.8|1725.5|1725.2|1724.8|1724.5|11
1605172100000|2020-11-12 09:08:20|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1724.9|1724.6|15
1605172110000|2020-11-12 09:08:30|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605172150000|2020-11-12 09:09:10|1725.2|1724.9|1725.3|1725|1725.3|1725|1725.2|1724.9|4
1605172170000|2020-11-12 09:09:30|1725.5|1725.2|1725.4|1725.1|1725.5|1725.2|1725.4|1725.1|3
1605172180000|2020-11-12 09:09:40|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605172200000|2020-11-12 09:10:00|1725.4|1725.1|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|2
1605172220000|2020-11-12 09:10:20|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|2
1605172240000|2020-11-12 09:10:40|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|5
1605172250000|2020-11-12 09:10:50|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605172270000|2020-11-12 09:11:10|1725.2|1724.9|1724.6|1724.3|1725.2|1724.9|1724.6|1724.3|5
1605172280000|2020-11-12 09:11:20|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|2
1605172290000|2020-11-12 09:11:30|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.3|1724|3
1605172300000|2020-11-12 09:11:40|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1
1605172310000|2020-11-12 09:11:50|1724.3|1724|1724.5|1724.2|1724.6|1724.3|1724.3|1724|6
1605172350000|2020-11-12 09:12:30|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|14
1605172360000|2020-11-12 09:12:40|1723.5|1723.2|1723.3|1723|1723.6|1723.3|1723.3|1723|4
1605172370000|2020-11-12 09:12:50|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723|1722.7|3
1605172380000|2020-11-12 09:13:00|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605172390000|2020-11-12 09:13:10|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605172400000|2020-11-12 09:13:20|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|3
1605172410000|2020-11-12 09:13:30|1723.2|1722.9|1723.4|1723.1|1723.4|1723.1|1723.2|1722.9|6
1605172420000|2020-11-12 09:13:40|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|6
1605172440000|2020-11-12 09:14:00|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|3
1605172450000|2020-11-12 09:14:10|1723.1|1722.8|1722.7|1722.4|1723.1|1722.8|1722.7|1722.4|3
1605172460000|2020-11-12 09:14:20|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1605172470000|2020-11-12 09:14:30|||||||||1
1605172480000|2020-11-12 09:14:40|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1723|1722.7|6
1605172490000|2020-11-12 09:14:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|3
1605172500000|2020-11-12 09:15:00|1723.6|1723.3|1724|1723.7|1724|1723.7|1723.6|1723.3|5
1605172510000|2020-11-12 09:15:10|1724.4|1724.1|1724.6|1724.3|1724.6|1724.3|1724.4|1724.1|2
1605172530000|2020-11-12 09:15:30|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|3
1605172540000|2020-11-12 09:15:40|1724.4|1724.1|1723.4|1723.1|1724.4|1724.1|1723.4|1723.1|6
1605172560000|2020-11-12 09:16:00|1724|1723.7|1723.7|1723.4|1724|1723.7|1723.7|1723.4|2
1605172570000|2020-11-12 09:16:10|1723.5|1723.2|1722.9|1722.6|1723.5|1723.2|1722.9|1722.6|3
1605172580000|2020-11-12 09:16:20|||||||||28
1605172590000|2020-11-12 09:16:30|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605172600000|2020-11-12 09:16:40|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|3
1605172610000|2020-11-12 09:16:50|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605172620000|2020-11-12 09:17:00|1723.6|1723.3|1723.7|1723.4|1723.8|1723.5|1723.6|1723.3|14
1605172630000|2020-11-12 09:17:10|1723.6|1723.3|1723.9|1723.6|1723.9|1723.6|1723.6|1723.3|2
1605172640000|2020-11-12 09:17:20|1724.1|1723.8|1724.4|1724.1|1724.4|1724.1|1724.1|1723.8|3
1605172650000|2020-11-12 09:17:30|1724.6|1724.3|1724.9|1724.6|1724.9|1724.6|1724.6|1724.3|13
1605172660000|2020-11-12 09:17:40|1725|1724.7|1725.1|1724.8|1725.1|1724.8|1725|1724.7|4
1605172670000|2020-11-12 09:17:50|1724.8|1724.5|1725|1724.7|1725|1724.7|1724.8|1724.5|3
1605172680000|2020-11-12 09:18:00|1725.3|1725|1725|1724.7|1725.3|1725|1725|1724.7|23
1605172690000|2020-11-12 09:18:10|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605172700000|2020-11-12 09:18:20|1725.1|1724.8|1724.7|1724.4|1725.1|1724.8|1724.7|1724.4|2
1605172710000|2020-11-12 09:18:30|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605172720000|2020-11-12 09:18:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|9
1605172730000|2020-11-12 09:18:50|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|4
1605172740000|2020-11-12 09:19:00|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1725.2|1724.9|5
1605172750000|2020-11-12 09:19:10|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605172770000|2020-11-12 09:19:30|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|2
1605172780000|2020-11-12 09:19:40|1725.4|1725.1|1725|1724.7|1725.4|1725.1|1725|1724.7|4
1605172790000|2020-11-12 09:19:50|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|5
1605172800000|2020-11-12 09:20:00|1724.7|1724.4|1724.5|1724.2|1724.7|1724.4|1724.5|1724.2|4
1605172810000|2020-11-12 09:20:10|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|2
1605172820000|2020-11-12 09:20:20|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605172830000|2020-11-12 09:20:30|1724.9|1724.6|1724.6|1724.3|1724.9|1724.6|1724.6|1724.3|4
1605172860000|2020-11-12 09:21:00|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605172870000|2020-11-12 09:21:10|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.9|1724.6|3
1605172880000|2020-11-12 09:21:20|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605172890000|2020-11-12 09:21:30|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605172900000|2020-11-12 09:21:40|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605172910000|2020-11-12 09:21:50|1725.3|1725|1725.1|1724.8|1725.3|1725|1725.1|1724.8|18
1605172920000|2020-11-12 09:22:00|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1605172930000|2020-11-12 09:22:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605172940000|2020-11-12 09:22:20|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|11
1605172950000|2020-11-12 09:22:30|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|6
1605172960000|2020-11-12 09:22:40|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1
1605172980000|2020-11-12 09:23:00|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|7
1605172990000|2020-11-12 09:23:10|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|4
1605173010000|2020-11-12 09:23:30|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|2
1605173020000|2020-11-12 09:23:40|||||||||2
1605173040000|2020-11-12 09:24:00|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|3
1605173060000|2020-11-12 09:24:20|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605173070000|2020-11-12 09:24:30|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1
1605173080000|2020-11-12 09:24:40|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|7
1605173090000|2020-11-12 09:24:50|1725.8|1725.5|1726|1725.7|1726|1725.7|1725.8|1725.5|2
1605173100000|2020-11-12 09:25:00|1725.9|1725.6|1726.1|1725.8|1726.1|1725.8|1725.9|1725.6|6
1605173110000|2020-11-12 09:25:10|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605173120000|2020-11-12 09:25:20|1726.9|1726.6|1727.3|1727|1727.3|1727|1726.9|1726.6|13
1605173130000|2020-11-12 09:25:30|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|7
1605173140000|2020-11-12 09:25:40|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1
1605173150000|2020-11-12 09:25:50|1726.8|1726.5|1726.7|1726.4|1726.8|1726.5|1726.7|1726.4|4
1605173160000|2020-11-12 09:26:00|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|5
1605173170000|2020-11-12 09:26:10|||||||||3
1605173180000|2020-11-12 09:26:20|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605173190000|2020-11-12 09:26:30|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1
1605173200000|2020-11-12 09:26:40|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|1
1605173210000|2020-11-12 09:26:50|1726.1|1725.8|1726.2|1725.9|1726.2|1725.9|1726.1|1725.8|3
1605173220000|2020-11-12 09:27:00|1726.3|1726|1726.5|1726.2|1726.5|1726.2|1726.3|1726|5
1605173260000|2020-11-12 09:27:40|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1
1605173270000|2020-11-12 09:27:50|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1
1605173280000|2020-11-12 09:28:00|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726.3|1726|3
1605173300000|2020-11-12 09:28:20|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1
1605173310000|2020-11-12 09:28:30|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|2
1605173320000|2020-11-12 09:28:40|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605173330000|2020-11-12 09:28:50|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|2
1605173370000|2020-11-12 09:29:30|||||||||1
1605173390000|2020-11-12 09:29:50|1725.9|1725.6|1725.4|1725.1|1725.9|1725.6|1725.4|1725.1|4
1605173400000|2020-11-12 09:30:00|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|2
1605173420000|2020-11-12 09:30:20|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|2
1605173430000|2020-11-12 09:30:30|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|3
1605173440000|2020-11-12 09:30:40|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|2
1605173450000|2020-11-12 09:30:50|||||||||1
1605173460000|2020-11-12 09:31:00|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1
1605173470000|2020-11-12 09:31:10|1727.1|1726.8|1727.5|1727.2|1727.6|1727.3|1727.1|1726.8|59
1605173480000|2020-11-12 09:31:20|1727.9|1727.6|1727.5|1727.2|1727.9|1727.6|1727.5|1727.2|4
1605173490000|2020-11-12 09:31:30|1727.1|1726.8|1726.7|1726.4|1727.1|1726.8|1726.7|1726.4|5
1605173500000|2020-11-12 09:31:40|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.8|1726.5|5
1605173510000|2020-11-12 09:31:50|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1727|1726.7|3
1605173520000|2020-11-12 09:32:00|1726.9|1726.6|1727|1726.7|1727|1726.7|1726.9|1726.6|2
1605173540000|2020-11-12 09:32:20|1727.3|1727|1727.1|1726.8|1727.3|1727|1727.1|1726.8|4
1605173550000|2020-11-12 09:32:30|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605173560000|2020-11-12 09:32:40|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|3
1605173570000|2020-11-12 09:32:50|||||||||2
1605173590000|2020-11-12 09:33:10|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605173640000|2020-11-12 09:34:00|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605173650000|2020-11-12 09:34:10|1727.1|1726.8|1727.1|1726.8|1727.2|1726.9|1727.1|1726.8|6
1605173660000|2020-11-12 09:34:20|1727|1726.7|1727|1726.7|1727|1726.7|1726.9|1726.6|3
1605173670000|2020-11-12 09:34:30|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726.6|1726.3|3
1605173680000|2020-11-12 09:34:40|1726.7|1726.4|1726.2|1725.9|1726.7|1726.4|1726.2|1725.9|13
1605173700000|2020-11-12 09:35:00|1726.3|1726|1726|1725.7|1726.4|1726.1|1725.9|1725.6|20
1605173710000|2020-11-12 09:35:10|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726.1|1725.8|18
1605173720000|2020-11-12 09:35:20|1726.3|1726|1726.2|1725.9|1726.3|1726|1726.2|1725.9|4
1605173740000|2020-11-12 09:35:40|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1
1605173750000|2020-11-12 09:35:50|1727.1|1726.8|1727.4|1727.1|1727.4|1727.1|1727.1|1726.8|5
1605173760000|2020-11-12 09:36:00|1727.3|1727|1727.2|1726.9|1727.3|1727|1727.2|1726.9|2
1605173770000|2020-11-12 09:36:10|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605173780000|2020-11-12 09:36:20|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605173790000|2020-11-12 09:36:30|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|2
1605173800000|2020-11-12 09:36:40|1727.4|1727.1|1727.2|1726.9|1727.4|1727.1|1727.2|1726.9|6
1605173810000|2020-11-12 09:36:50|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|2
1605173820000|2020-11-12 09:37:00|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|1
1605173830000|2020-11-12 09:37:10|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|1
1605173850000|2020-11-12 09:37:30|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|5
1605173890000|2020-11-12 09:38:10|1726.4|1726.1|1726.2|1725.9|1726.4|1726.1|1726.2|1725.9|2
1605173910000|2020-11-12 09:38:30|1726.3|1726|1726.1|1725.8|1726.3|1726|1726.1|1725.8|9
1605173940000|2020-11-12 09:39:00|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1
1605173950000|2020-11-12 09:39:10|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605174000000|2020-11-12 09:40:00|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|12
1605174010000|2020-11-12 09:40:10|||||||||1
1605174020000|2020-11-12 09:40:20|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|2
1605174030000|2020-11-12 09:40:30|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1
1605174040000|2020-11-12 09:40:40|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|2
1605174050000|2020-11-12 09:40:50|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|2
1605174060000|2020-11-12 09:41:00|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1
1605174070000|2020-11-12 09:41:10|1725.9|1725.6|1725.8|1725.5|1725.9|1725.6|1725.8|1725.5|3
1605174080000|2020-11-12 09:41:20|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.4|1725.1|6
1605174110000|2020-11-12 09:41:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605174120000|2020-11-12 09:42:00|1725|1724.7|1725.2|1724.9|1725.2|1724.9|1725|1724.7|5
1605174130000|2020-11-12 09:42:10|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605174140000|2020-11-12 09:42:20|||||||||2
1605174150000|2020-11-12 09:42:30|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605174180000|2020-11-12 09:43:00|1725.9|1725.6|1725.8|1725.5|1726.2|1725.9|1725.8|1725.5|3
1605174200000|2020-11-12 09:43:20|1726.1|1725.8|1725.9|1725.6|1726.1|1725.8|1725.9|1725.6|4
1605174210000|2020-11-12 09:43:30|1726.6|1726.3|1726.6|1726.3|1726.8|1726.5|1726.6|1726.3|6
1605174220000|2020-11-12 09:43:40|1727|1726.7|1726.6|1726.3|1727|1726.7|1726.6|1726.3|9
1605174230000|2020-11-12 09:43:50|1726.7|1726.4|1726.9|1726.6|1726.9|1726.6|1726.7|1726.4|2
1605174240000|2020-11-12 09:44:00|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1726.9|1726.6|4
1605174250000|2020-11-12 09:44:10|1727.3|1727|1727.2|1726.9|1727.3|1727|1727.2|1726.9|5
1605174260000|2020-11-12 09:44:20|1727|1726.7|1726.8|1726.5|1727|1726.7|1726.8|1726.5|3
1605174280000|2020-11-12 09:44:40|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605174290000|2020-11-12 09:44:50|1727.1|1726.8|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|7
1605174300000|2020-11-12 09:45:00|1726.7|1726.4|1726.6|1726.3|1727|1726.7|1726.6|1726.3|9
1605174310000|2020-11-12 09:45:10|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726|1725.7|4
1605174320000|2020-11-12 09:45:20|1726.2|1725.9|1726|1725.7|1726.2|1725.9|1726|1725.7|3
1605174330000|2020-11-12 09:45:30|1726.3|1726|1726.2|1725.9|1726.3|1726|1726.2|1725.9|10
1605174340000|2020-11-12 09:45:40|1726.3|1726|1726.5|1726.2|1726.5|1726.2|1726.3|1726|2
1605174350000|2020-11-12 09:45:50|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.4|1726.1|9
1605174360000|2020-11-12 09:46:00|1726.8|1726.5|1726.7|1726.4|1726.8|1726.5|1726.5|1726.2|3
1605174370000|2020-11-12 09:46:10|1726.8|1726.5|1726.7|1726.4|1727.4|1727.1|1726.7|1726.4|59
1605174380000|2020-11-12 09:46:20|1727.1|1726.8|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|14
1605174390000|2020-11-12 09:46:30|1726.9|1726.6|1726.8|1726.5|1727|1726.7|1726.8|1726.5|10
1605174400000|2020-11-12 09:46:40|1726.4|1726.1|1726.6|1726.3|1726.6|1726.3|1726.4|1726.1|8
1605174410000|2020-11-12 09:46:50|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.5|1726.2|15
1605174420000|2020-11-12 09:47:00|1726.4|1726.1|1726.6|1726.3|1726.7|1726.4|1726.4|1726.1|11
1605174430000|2020-11-12 09:47:10|1726.5|1726.2|1726.2|1725.9|1726.5|1726.2|1726.2|1725.9|6
1605174440000|2020-11-12 09:47:20|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|13
1605174450000|2020-11-12 09:47:30|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.4|1726.1|16
1605174460000|2020-11-12 09:47:40|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.8|1726.5|8
1605174470000|2020-11-12 09:47:50|1727|1726.7|1726.6|1726.3|1727.2|1726.9|1726.6|1726.3|35
1605174480000|2020-11-12 09:48:00|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.8|1726.5|4
1605174490000|2020-11-12 09:48:10|||||||||3
1605174500000|2020-11-12 09:48:20|||||||||2
1605174510000|2020-11-12 09:48:30|1726.8|1726.5|1727.1|1726.8|1727.1|1726.8|1726.8|1726.5|4
1605174520000|2020-11-12 09:48:40|1727.2|1726.9|1727.9|1727.6|1728.2|1727.9|1727.2|1726.9|31
1605174530000|2020-11-12 09:48:50|1728.2|1727.9|1728.3|1728|1728.5|1728.2|1728.2|1727.9|12
1605174540000|2020-11-12 09:49:00|1728.5|1728.2|1728.3|1728|1728.5|1728.2|1728.3|1728|4
1605174550000|2020-11-12 09:49:10|1728.5|1728.2|1728.3|1728|1728.5|1728.2|1728.3|1728|2
1605174560000|2020-11-12 09:49:20|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605174570000|2020-11-12 09:49:30|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|5
1605174580000|2020-11-12 09:49:40|1728.6|1728.3|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|6
1605174590000|2020-11-12 09:49:50|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605174610000|2020-11-12 09:50:10|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|2
1605174620000|2020-11-12 09:50:20|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|6
1605174690000|2020-11-12 09:51:30|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|3
1605174700000|2020-11-12 09:51:40|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605174710000|2020-11-12 09:51:50|1728.6|1728.3|1728.5|1728.2|1728.9|1728.6|1728.5|1728.2|15
1605174720000|2020-11-12 09:52:00|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605174730000|2020-11-12 09:52:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|11
1605174740000|2020-11-12 09:52:20|1728.8|1728.5|1728.6|1728.3|1728.8|1728.5|1728.6|1728.3|5
1605174750000|2020-11-12 09:52:30|1728.5|1728.2|1728.7|1728.4|1728.8|1728.5|1728.5|1728.2|27
1605174760000|2020-11-12 09:52:40|1728.5|1728.2|1728.2|1727.9|1728.5|1728.2|1728.2|1727.9|2
1605174790000|2020-11-12 09:53:10|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|2
1605174800000|2020-11-12 09:53:20|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|1
1605174840000|2020-11-12 09:54:00|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.9|1727.6|2
1605174850000|2020-11-12 09:54:10|1728.3|1728|1728.1|1727.8|1728.3|1728|1728.1|1727.8|9
1605174860000|2020-11-12 09:54:20|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|2
1605174870000|2020-11-12 09:54:30|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|4
1605174880000|2020-11-12 09:54:40|1728.5|1728.2|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|25
1605174890000|2020-11-12 09:54:50|||||||||1
1605174900000|2020-11-12 09:55:00|1728.6|1728.3|1728.7|1728.4|1728.7|1728.4|1728.6|1728.3|2
1605174910000|2020-11-12 09:55:10|||||||||2
1605174920000|2020-11-12 09:55:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605174930000|2020-11-12 09:55:30|1728.9|1728.6|1728.8|1728.5|1728.9|1728.6|1728.8|1728.5|32
1605174940000|2020-11-12 09:55:40|1728.6|1728.3|1728.7|1728.4|1728.7|1728.4|1728.6|1728.3|4
1605174950000|2020-11-12 09:55:50|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|4
1605174960000|2020-11-12 09:56:00|1728.5|1728.2|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|4
1605175020000|2020-11-12 09:57:00|1728.9|1728.6|1729|1728.7|1729|1728.7|1728.9|1728.6|2
1605175030000|2020-11-12 09:57:10|1728.9|1728.6|1728.8|1728.5|1728.9|1728.6|1728.8|1728.5|12
1605175040000|2020-11-12 09:57:20|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|1
1605175060000|2020-11-12 09:57:40|||||||||2
1605175070000|2020-11-12 09:57:50|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.9|1728.6|6
1605175080000|2020-11-12 09:58:00|1729.5|1729.2|1729.9|1729.6|1729.9|1729.6|1729.5|1729.2|3
1605175090000|2020-11-12 09:58:10|1729.7|1729.4|1730.4|1730.1|1730.4|1730.1|1729.7|1729.4|29
1605175100000|2020-11-12 09:58:20|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1730|1729.7|5
1605175110000|2020-11-12 09:58:30|1730.2|1729.9|1730.1|1729.8|1730.2|1729.9|1730.1|1729.8|4
1605175120000|2020-11-12 09:58:40|1730.3|1730|1730.7|1730.4|1730.7|1730.4|1730.3|1730|24
1605175130000|2020-11-12 09:58:50|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|16
1605175140000|2020-11-12 09:59:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|4
1605175150000|2020-11-12 09:59:10|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|3
1605175160000|2020-11-12 09:59:20|1730.6|1730.3|1731.2|1730.9|1731.2|1730.9|1730.6|1730.3|19
1605175170000|2020-11-12 09:59:30|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1730.8|1730.5|27
1605175180000|2020-11-12 09:59:40|1730.7|1730.4|1729.8|1729.5|1730.7|1730.4|1729.8|1729.5|19
1605175190000|2020-11-12 09:59:50|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.6|1729.3|9
1605175200000|2020-11-12 10:00:00|1730|1729.7|1729.4|1729.1|1730.1|1729.8|1729.4|1729.1|16
1605175220000|2020-11-12 10:00:20|1729|1728.7|1728.7|1728.4|1729|1728.7|1728.5|1728.2|6
1605175230000|2020-11-12 10:00:30|1728.6|1728.3|1728.7|1728.4|1728.7|1728.4|1728.6|1728.3|6
1605175240000|2020-11-12 10:00:40|1728.6|1728.3|1728.4|1728.1|1728.6|1728.3|1728.4|1728.1|9
1605175250000|2020-11-12 10:00:50|1728.2|1727.9|1728.6|1728.3|1728.6|1728.3|1728.2|1727.9|29
1605175260000|2020-11-12 10:01:00|1728.4|1728.1|1728.8|1728.5|1729.1|1728.8|1728.1|1727.8|39
1605175270000|2020-11-12 10:01:10|1729|1728.7|1728.6|1728.3|1729|1728.7|1728.6|1728.3|10
1605175280000|2020-11-12 10:01:20|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|9
1605175290000|2020-11-12 10:01:30|1728.6|1728.3|1729.2|1728.9|1729.2|1728.9|1728.6|1728.3|12
1605175300000|2020-11-12 10:01:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|4
1605175310000|2020-11-12 10:01:50|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|3
1605175320000|2020-11-12 10:02:00|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|2
1605175330000|2020-11-12 10:02:10|||||||||1
1605175340000|2020-11-12 10:02:20|||||||||1
1605175350000|2020-11-12 10:02:30|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|6
1605175360000|2020-11-12 10:02:40|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|5
1605175370000|2020-11-12 10:02:50|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|4
1605175380000|2020-11-12 10:03:00|1729.5|1729.2|1729.7|1729.4|1729.7|1729.4|1729.5|1729.2|5
1605175390000|2020-11-12 10:03:10|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.3|1729|4
1605175400000|2020-11-12 10:03:20|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605175410000|2020-11-12 10:03:30|1729.3|1729|1729.1|1728.8|1729.3|1729|1729.1|1728.8|2
1605175420000|2020-11-12 10:03:40|||||||||1
1605175430000|2020-11-12 10:03:50|1729.9|1729.6|1729.7|1729.4|1730.2|1729.9|1729.7|1729.4|30
1605175440000|2020-11-12 10:04:00|1729.9|1729.6|1730.4|1730.1|1730.4|1730.1|1729.9|1729.6|4
1605175450000|2020-11-12 10:04:10|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|5
1605175460000|2020-11-12 10:04:20|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1
1605175470000|2020-11-12 10:04:30|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|23
1605175480000|2020-11-12 10:04:40|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|12
1605175490000|2020-11-12 10:04:50|1729.7|1729.4|1729.4|1729.1|1729.7|1729.4|1729.4|1729.1|7
1605175500000|2020-11-12 10:05:00|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605175520000|2020-11-12 10:05:20|1729|1728.7|1729.2|1728.9|1729.3|1729|1729|1728.7|3
1605175550000|2020-11-12 10:05:50|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|3
1605175560000|2020-11-12 10:06:00|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|7
1605175570000|2020-11-12 10:06:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|6
1605175580000|2020-11-12 10:06:20|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|2
1605175590000|2020-11-12 10:06:30|1728.9|1728.6|1730|1729.7|1730|1729.7|1728.9|1728.6|25
1605175600000|2020-11-12 10:06:40|1729.8|1729.5|1729.5|1729.2|1729.8|1729.5|1729.5|1729.2|13
1605175610000|2020-11-12 10:06:50|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.3|1729|2
1605175620000|2020-11-12 10:07:00|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|2
1605175640000|2020-11-12 10:07:20|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605175650000|2020-11-12 10:07:30|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729.1|1728.8|9
1605175670000|2020-11-12 10:07:50|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|3
1605175680000|2020-11-12 10:08:00|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605175690000|2020-11-12 10:08:10|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|5
1605175700000|2020-11-12 10:08:20|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|8
1605175740000|2020-11-12 10:09:00|1729.1|1728.8|1729.4|1729.1|1729.4|1729.1|1729.1|1728.8|4
1605175750000|2020-11-12 10:09:10|1729.2|1728.9|1729.4|1729.1|1729.4|1729.1|1729.2|1728.9|11
1605175760000|2020-11-12 10:09:20|1730.1|1729.8|1730.2|1729.9|1730.5|1730.2|1730.1|1729.8|32
1605175770000|2020-11-12 10:09:30|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.9|1729.6|3
1605175780000|2020-11-12 10:09:40|1729.8|1729.5|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|6
1605175800000|2020-11-12 10:10:00|||||||||4
1605175810000|2020-11-12 10:10:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605175830000|2020-11-12 10:10:30|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|7
1605175850000|2020-11-12 10:10:50|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605175860000|2020-11-12 10:11:00|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605175870000|2020-11-12 10:11:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|3
1605175880000|2020-11-12 10:11:20|1729.9|1729.6|1730.1|1729.8|1730.2|1729.9|1729.9|1729.6|8
1605175890000|2020-11-12 10:11:30|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605175930000|2020-11-12 10:12:10|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|26
1605175940000|2020-11-12 10:12:20|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.4|1730.1|3
1605175950000|2020-11-12 10:12:30|1730.3|1730|1730.3|1730|1730.4|1730.1|1730.3|1730|5
1605175970000|2020-11-12 10:12:50|1730.1|1729.8|1729.7|1729.4|1730.1|1729.8|1729.7|1729.4|4
1605175980000|2020-11-12 10:13:00|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605175990000|2020-11-12 10:13:10|1730|1729.7|1728.7|1728.4|1730|1729.7|1728.7|1728.4|22
1605176000000|2020-11-12 10:13:20|1728.4|1728.1|1729|1728.7|1729|1728.7|1728.4|1728.1|7
1605176010000|2020-11-12 10:13:30|||||||||1
1605176030000|2020-11-12 10:13:50|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605176060000|2020-11-12 10:14:20|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605176090000|2020-11-12 10:14:50|1729.4|1729.1|1729.6|1729.3|1729.6|1729.3|1729.4|1729.1|3
1605176100000|2020-11-12 10:15:00|1730|1729.7|1730.1|1729.8|1730.8|1730.5|1730|1729.7|35
1605176110000|2020-11-12 10:15:10|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605176120000|2020-11-12 10:15:20|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|2
1605176130000|2020-11-12 10:15:30|1730|1729.7|1729.7|1729.4|1730|1729.7|1729.7|1729.4|2
1605176140000|2020-11-12 10:15:40|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.8|1729.5|8
1605176150000|2020-11-12 10:15:50|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|3
1605176160000|2020-11-12 10:16:00|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605176170000|2020-11-12 10:16:10|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|2
1605176180000|2020-11-12 10:16:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605176190000|2020-11-12 10:16:30|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|4
1605176220000|2020-11-12 10:17:00|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|2
1605176230000|2020-11-12 10:17:10|1730.9|1730.6|1731|1730.7|1731.2|1730.9|1730.9|1730.6|34
1605176240000|2020-11-12 10:17:20|1731.1|1730.8|1731.3|1731|1731.3|1731|1731.1|1730.8|4
1605176260000|2020-11-12 10:17:40|1731|1730.7|1731.4|1731.1|1731.6|1731.3|1731|1730.7|31
1605176270000|2020-11-12 10:17:50|1731.3|1731|1731.5|1731.2|1731.5|1731.2|1731.3|1731|2
1605176280000|2020-11-12 10:18:00|1731.4|1731.1|1731.5|1731.2|1731.5|1731.2|1731.4|1731.1|4
1605176290000|2020-11-12 10:18:10|1731.4|1731.1|1731.5|1731.2|1731.5|1731.2|1731.4|1731.1|6
1605176300000|2020-11-12 10:18:20|1731.3|1731|1731.5|1731.2|1731.5|1731.2|1731.3|1731|8
1605176310000|2020-11-12 10:18:30|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|4
1605176320000|2020-11-12 10:18:40|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1
1605176330000|2020-11-12 10:18:50|1731.1|1730.8|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|6
1605176340000|2020-11-12 10:19:00|||||||||1
1605176350000|2020-11-12 10:19:10|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|4
1605176360000|2020-11-12 10:19:20|1731.2|1730.9|1731.4|1731.1|1731.4|1731.1|1731.2|1730.9|6
1605176370000|2020-11-12 10:19:30|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|2
1605176380000|2020-11-12 10:19:40|1731|1730.7|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|19
1605176390000|2020-11-12 10:19:50|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|5
1605176400000|2020-11-12 10:20:00|1730.4|1730.1|1730.7|1730.4|1730.7|1730.4|1730.4|1730.1|4
1605176410000|2020-11-12 10:20:10|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|6
1605176420000|2020-11-12 10:20:20|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|13
1605176430000|2020-11-12 10:20:30|1730.5|1730.2|1730.8|1730.5|1731|1730.7|1730.5|1730.2|28
1605176440000|2020-11-12 10:20:40|1730.9|1730.6|1730.8|1730.5|1730.9|1730.6|1730.8|1730.5|3
1605176450000|2020-11-12 10:20:50|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|3
1605176470000|2020-11-12 10:21:10|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|8
1605176480000|2020-11-12 10:21:20|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|9
1605176500000|2020-11-12 10:21:40|||||||||5
1605176520000|2020-11-12 10:22:00|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|18
1605176530000|2020-11-12 10:22:10|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605176540000|2020-11-12 10:22:20|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|7
1605176550000|2020-11-12 10:22:30|1730.3|1730|1730.2|1729.9|1730.3|1730|1730.2|1729.9|4
1605176560000|2020-11-12 10:22:40|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605176570000|2020-11-12 10:22:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605176580000|2020-11-12 10:23:00|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|12
1605176600000|2020-11-12 10:23:20|1730.1|1729.8|1730.8|1730.5|1731|1730.7|1730.1|1729.8|32
1605176610000|2020-11-12 10:23:30|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605176620000|2020-11-12 10:23:40|1730.3|1730|1729.8|1729.5|1730.3|1730|1729.4|1729.1|30
1605176630000|2020-11-12 10:23:50|1730.1|1729.8|1730.1|1729.8|1730.2|1729.9|1730.1|1729.8|5
1605176640000|2020-11-12 10:24:00|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|4
1605176650000|2020-11-12 10:24:10|||||||||3
1605176660000|2020-11-12 10:24:20|1730.1|1729.8|1729.9|1729.6|1730.1|1729.8|1729.7|1729.4|16
1605176670000|2020-11-12 10:24:30|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|6
1605176690000|2020-11-12 10:24:50|1729.9|1729.6|1730.2|1729.9|1730.2|1729.9|1729.9|1729.6|3
1605176700000|2020-11-12 10:25:00|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.6|1730.3|8
1605176710000|2020-11-12 10:25:10|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1
1605176750000|2020-11-12 10:25:50|1730.1|1729.8|1730.2|1729.9|1730.3|1730|1730.1|1729.8|25
1605176760000|2020-11-12 10:26:00|1730.1|1729.8|1730.8|1730.5|1730.8|1730.5|1730.1|1729.8|25
1605176770000|2020-11-12 10:26:10|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1730.3|1730|2
1605176780000|2020-11-12 10:26:20|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|2
1605176800000|2020-11-12 10:26:40|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605176810000|2020-11-12 10:26:50|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605176820000|2020-11-12 10:27:00|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605176830000|2020-11-12 10:27:10|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605176840000|2020-11-12 10:27:20|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.7|1729.4|3
1605176850000|2020-11-12 10:27:30|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.7|1729.4|7
1605176860000|2020-11-12 10:27:40|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.7|1729.4|5
1605176870000|2020-11-12 10:27:50|1729.7|1729.4|1730.1|1729.8|1730.1|1729.8|1729.7|1729.4|6
1605176880000|2020-11-12 10:28:00|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1
1605176890000|2020-11-12 10:28:10|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1730.1|1729.8|11
1605176910000|2020-11-12 10:28:30|1730.2|1729.9|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|12
1605176920000|2020-11-12 10:28:40|||||||||1
1605176930000|2020-11-12 10:28:50|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1730.1|1729.8|25
1605176940000|2020-11-12 10:29:00|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|3
1605176950000|2020-11-12 10:29:10|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|3
1605176960000|2020-11-12 10:29:20|1731|1730.7|1731.4|1731.1|1731.4|1731.1|1731|1730.7|11
1605176970000|2020-11-12 10:29:30|||||||||2
1605176980000|2020-11-12 10:29:40|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|5
1605176990000|2020-11-12 10:29:50|1731.2|1730.9|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|4
1605177000000|2020-11-12 10:30:00|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|3
1605177010000|2020-11-12 10:30:10|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|11
1605177020000|2020-11-12 10:30:20|1730.6|1730.3|1730.4|1730.1|1730.6|1730.3|1730.4|1730.1|3
1605177030000|2020-11-12 10:30:30|1730.5|1730.2|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|5
1605177040000|2020-11-12 10:30:40|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|3
1605177050000|2020-11-12 10:30:50|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605177070000|2020-11-12 10:31:10|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|8
1605177080000|2020-11-12 10:31:20|||||||||1
1605177090000|2020-11-12 10:31:30|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.6|1730.3|8
1605177100000|2020-11-12 10:31:40|1730.8|1730.5|1731|1730.7|1731.2|1730.9|1730.8|1730.5|24
1605177110000|2020-11-12 10:31:50|1731.1|1730.8|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|13
1605177120000|2020-11-12 10:32:00|1731.5|1731.2|1731.5|1731.2|1731.6|1731.3|1731.5|1731.2|9
1605177130000|2020-11-12 10:32:10|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.6|1731.3|2
1605177140000|2020-11-12 10:32:20|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|23
1605177150000|2020-11-12 10:32:30|1732|1731.7|1732.1|1731.8|1732.2|1731.9|1731.8|1731.5|17
1605177170000|2020-11-12 10:32:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|5
1605177180000|2020-11-12 10:33:00|1731.8|1731.5|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|10
1605177190000|2020-11-12 10:33:10|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|3
1605177210000|2020-11-12 10:33:30|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1
1605177230000|2020-11-12 10:33:50|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605177260000|2020-11-12 10:34:20|1732.2|1731.9|1732.3|1732|1732.3|1732|1732.2|1731.9|27
1605177270000|2020-11-12 10:34:30|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605177290000|2020-11-12 10:34:50|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|4
1605177320000|2020-11-12 10:35:20|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.9|1731.6|3
1605177330000|2020-11-12 10:35:30|1731.8|1731.5|1732.5|1732.2|1732.5|1732.2|1731.8|1731.5|22
1605177340000|2020-11-12 10:35:40|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.6|1732.3|4
1605177350000|2020-11-12 10:35:50|1732.6|1732.3|1732.7|1732.4|1732.8|1732.5|1732.6|1732.3|10
1605177360000|2020-11-12 10:36:00|1732.8|1732.5|1732.3|1732|1732.8|1732.5|1732.3|1732|5
1605177370000|2020-11-12 10:36:10|1732.1|1731.8|1732.4|1732.1|1732.4|1732.1|1732.1|1731.8|16
1605177390000|2020-11-12 10:36:30|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|5
1605177400000|2020-11-12 10:36:40|1732.4|1732.1|1732.5|1732.2|1732.5|1732.2|1732.4|1732.1|6
1605177410000|2020-11-12 10:36:50|1732.3|1732|1732.8|1732.5|1732.8|1732.5|1732.3|1732|19
1605177420000|2020-11-12 10:37:00|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.4|1732.1|15
1605177430000|2020-11-12 10:37:10|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|25
1605177440000|2020-11-12 10:37:20|1733|1732.7|1732.7|1732.4|1733|1732.7|1732.7|1732.4|8
1605177450000|2020-11-12 10:37:30|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|3
1605177460000|2020-11-12 10:37:40|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|3
1605177470000|2020-11-12 10:37:50|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.3|1733|9
1605177480000|2020-11-12 10:38:00|1733.6|1733.3|1733.7|1733.4|1733.8|1733.5|1733.6|1733.3|20
1605177490000|2020-11-12 10:38:10|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.9|1733.6|24
1605177500000|2020-11-12 10:38:20|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|3
1605177510000|2020-11-12 10:38:30|1734.3|1734|1734.1|1733.8|1734.3|1734|1734.1|1733.8|3
1605177520000|2020-11-12 10:38:40|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|7
1605177530000|2020-11-12 10:38:50|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|2
1605177550000|2020-11-12 10:39:10|1733.8|1733.5|1734|1733.7|1734|1733.7|1733.8|1733.5|21
1605177560000|2020-11-12 10:39:20|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|2
1605177570000|2020-11-12 10:39:30|1733.8|1733.5|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|5
1605177580000|2020-11-12 10:39:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|3
1605177590000|2020-11-12 10:39:50|1734.4|1734.1|1734.7|1734.4|1734.8|1734.5|1734.4|1734.1|44
1605177600000|2020-11-12 10:40:00|1734.8|1734.5|1734.2|1733.9|1734.8|1734.5|1734.2|1733.9|29
1605177610000|2020-11-12 10:40:10|1733.9|1733.6|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|2
1605177620000|2020-11-12 10:40:20|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.4|1733.1|9
1605177630000|2020-11-12 10:40:30|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|4
1605177650000|2020-11-12 10:40:50|1733.7|1733.4|1734.3|1734|1734.3|1734|1733.7|1733.4|17
1605177660000|2020-11-12 10:41:00|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|2
1605177670000|2020-11-12 10:41:10|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|5
1605177680000|2020-11-12 10:41:20|1734.4|1734.1|1735|1734.7|1735.2|1734.9|1734.4|1734.1|25
1605177690000|2020-11-12 10:41:30|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|4
1605177700000|2020-11-12 10:41:40|1734.9|1734.6|1734.7|1734.4|1735|1734.7|1734.7|1734.4|8
1605177710000|2020-11-12 10:41:50|||||||||2
1605177720000|2020-11-12 10:42:00|1734.8|1734.5|1735.7|1735.4|1735.7|1735.4|1734.8|1734.5|24
1605177730000|2020-11-12 10:42:10|1735.9|1735.6|1735.8|1735.5|1736|1735.7|1735.6|1735.3|15
1605177750000|2020-11-12 10:42:30|1735.9|1735.6|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|3
1605177760000|2020-11-12 10:42:40|1736.3|1736|1736.5|1736.2|1736.5|1736.2|1736.3|1736|30
1605177770000|2020-11-12 10:42:50|1736.2|1735.9|1736.3|1736|1736.3|1736|1735.9|1735.6|26
1605177780000|2020-11-12 10:43:00|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|6
1605177790000|2020-11-12 10:43:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1
1605177800000|2020-11-12 10:43:20|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.1|1734.8|5
1605177820000|2020-11-12 10:43:40|1735.2|1734.9|1735.2|1734.9|1735.3|1735|1735.2|1734.9|4
1605177830000|2020-11-12 10:43:50|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605177840000|2020-11-12 10:44:00|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605177850000|2020-11-12 10:44:10|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|5
1605177860000|2020-11-12 10:44:20|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605177870000|2020-11-12 10:44:30|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605177880000|2020-11-12 10:44:40|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|2
1605177900000|2020-11-12 10:45:00|1734.8|1734.5|1735.3|1735|1735.4|1735.1|1734.8|1734.5|7
1605177910000|2020-11-12 10:45:10|1735.2|1734.9|1735.1|1734.8|1735.3|1735|1735.1|1734.8|6
1605177920000|2020-11-12 10:45:20|||||||||3
1605177930000|2020-11-12 10:45:30|1735.8|1735.5|1736.1|1735.8|1736.1|1735.8|1735.8|1735.5|32
1605177940000|2020-11-12 10:45:40|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1736|1735.7|5
1605177960000|2020-11-12 10:46:00|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.8|1735.5|15
1605177970000|2020-11-12 10:46:10|1735.9|1735.6|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|7
1605177980000|2020-11-12 10:46:20|||||||||1
1605178000000|2020-11-12 10:46:40|1735.4|1735.1|1735.1|1734.8|1735.4|1735.1|1735.1|1734.8|6
1605178010000|2020-11-12 10:46:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|3
1605178020000|2020-11-12 10:47:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|2
1605178030000|2020-11-12 10:47:10|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|7
1605178040000|2020-11-12 10:47:20|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.6|1734.3|5
1605178050000|2020-11-12 10:47:30|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|3
1605178060000|2020-11-12 10:47:40|1734.3|1734|1734.5|1734.2|1734.5|1734.2|1734.3|1734|6
1605178080000|2020-11-12 10:48:00|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.6|1734.3|4
1605178090000|2020-11-12 10:48:10|1734.5|1734.2|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|4
1605178100000|2020-11-12 10:48:20|||||||||4
1605178110000|2020-11-12 10:48:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605178120000|2020-11-12 10:48:40|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.7|1733.4|5
1605178140000|2020-11-12 10:49:00|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|2
1605178150000|2020-11-12 10:49:10|||||||||1
1605178160000|2020-11-12 10:49:20|1734.3|1734|1734.5|1734.2|1734.5|1734.2|1734.3|1734|4
1605178180000|2020-11-12 10:49:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|2
1605178190000|2020-11-12 10:49:50|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|2
1605178200000|2020-11-12 10:50:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605178210000|2020-11-12 10:50:10|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.8|1733.5|5
1605178230000|2020-11-12 10:50:30|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|5
1605178240000|2020-11-12 10:50:40|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605178250000|2020-11-12 10:50:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|2
1605178260000|2020-11-12 10:51:00|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|2
1605178270000|2020-11-12 10:51:10|||||||||1
1605178280000|2020-11-12 10:51:20|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|7
1605178290000|2020-11-12 10:51:30|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|2
1605178300000|2020-11-12 10:51:40|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|5
1605178310000|2020-11-12 10:51:50|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.6|1733.3|6
1605178340000|2020-11-12 10:52:20|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605178360000|2020-11-12 10:52:40|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|2
1605178370000|2020-11-12 10:52:50|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|9
1605178380000|2020-11-12 10:53:00|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|6
1605178390000|2020-11-12 10:53:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|2
1605178400000|2020-11-12 10:53:20|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|2
1605178430000|2020-11-12 10:53:50|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|2
1605178440000|2020-11-12 10:54:00|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733.1|1732.8|5
1605178450000|2020-11-12 10:54:10|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|4
1605178460000|2020-11-12 10:54:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605178470000|2020-11-12 10:54:30|1733.2|1732.9|1733.2|1732.9|1733.3|1733|1733.2|1732.9|12
1605178480000|2020-11-12 10:54:40|||||||||2
1605178500000|2020-11-12 10:55:00|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|2
1605178510000|2020-11-12 10:55:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605178530000|2020-11-12 10:55:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|2
1605178550000|2020-11-12 10:55:50|||||||||1
1605178560000|2020-11-12 10:56:00|1733.5|1733.2|1733.2|1732.9|1733.5|1733.2|1733|1732.7|7
1605178590000|2020-11-12 10:56:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605178600000|2020-11-12 10:56:40|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|2
1605178610000|2020-11-12 10:56:50|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605178620000|2020-11-12 10:57:00|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733.1|1732.8|5
1605178630000|2020-11-12 10:57:10|1733.3|1733|1733.5|1733.2|1733.5|1733.2|1733.3|1733|3
1605178650000|2020-11-12 10:57:30|||||||||11
1605178660000|2020-11-12 10:57:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|8
1605178690000|2020-11-12 10:58:10|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|5
1605178720000|2020-11-12 10:58:40|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1
1605178730000|2020-11-12 10:58:50|1733.4|1733.1|1733.5|1733.2|1733.5|1733.2|1733.4|1733.1|10
1605178740000|2020-11-12 10:59:00|||||||||1
1605178750000|2020-11-12 10:59:10|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605178780000|2020-11-12 10:59:40|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|2
1605178800000|2020-11-12 11:00:00|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.1|1732.8|3
1605178810000|2020-11-12 11:00:10|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|4
1605178820000|2020-11-12 11:00:20|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.4|1733.1|6
1605178830000|2020-11-12 11:00:30|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|7
1605178840000|2020-11-12 11:00:40|||||||||1
1605178860000|2020-11-12 11:01:00|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1733.5|1733.2|1
1605178890000|2020-11-12 11:01:30|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1733.2|1732.9|5
1605178940000|2020-11-12 11:02:20|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605178960000|2020-11-12 11:02:40|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|2
1605178970000|2020-11-12 11:02:50|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|2
1605178980000|2020-11-12 11:03:00|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605179000000|2020-11-12 11:03:20|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605179010000|2020-11-12 11:03:30|1733.4|1733.1|1733.6|1733.3|1733.6|1733.3|1733.4|1733.1|8
1605179020000|2020-11-12 11:03:40|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|10
1605179030000|2020-11-12 11:03:50|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.4|1733.1|7
1605179040000|2020-11-12 11:04:00|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|2
1605179050000|2020-11-12 11:04:10|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|2
1605179100000|2020-11-12 11:05:00|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|1733.1|1732.8|2
1605179130000|2020-11-12 11:05:30|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|2
1605179160000|2020-11-12 11:06:00|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|3
1605179170000|2020-11-12 11:06:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|3
1605179180000|2020-11-12 11:06:20|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|10
1605179190000|2020-11-12 11:06:30|1734.1|1733.8|1734.6|1734.3|1734.6|1734.3|1734.1|1733.8|33
1605179200000|2020-11-12 11:06:40|1734.5|1734.2|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|2
1605179210000|2020-11-12 11:06:50|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.2|1733.9|2
1605179220000|2020-11-12 11:07:00|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|3
1605179230000|2020-11-12 11:07:10|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.8|1733.5|12
1605179250000|2020-11-12 11:07:30|||||||||1
1605179260000|2020-11-12 11:07:40|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|3
1605179340000|2020-11-12 11:09:00|1733.5|1733.2|1733.3|1733|1733.5|1733.2|1733.3|1733|5
1605179360000|2020-11-12 11:09:20|1733.4|1733.1|1733.6|1733.3|1733.6|1733.3|1733.4|1733.1|13
1605179370000|2020-11-12 11:09:30|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1733.9|1733.6|1
1605179400000|2020-11-12 11:10:00|1733.6|1733.3|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|4
1605179410000|2020-11-12 11:10:10|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605179420000|2020-11-12 11:10:20|1733.8|1733.5|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|5
1605179430000|2020-11-12 11:10:30|1734|1733.7|1734.4|1734.1|1734.5|1734.2|1734|1733.7|7
1605179460000|2020-11-12 11:11:00|1734.6|1734.3|1735|1734.7|1735|1734.7|1734.6|1734.3|3
1605179470000|2020-11-12 11:11:10|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605179480000|2020-11-12 11:11:20|1735.3|1735|1735|1734.7|1735.4|1735.1|1735|1734.7|9
1605179490000|2020-11-12 11:11:30|||||||||1
1605179500000|2020-11-12 11:11:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605179510000|2020-11-12 11:11:50|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|2
1605179520000|2020-11-12 11:12:00|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|3
1605179530000|2020-11-12 11:12:10|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1
1605179540000|2020-11-12 11:12:20|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1736|1735.7|3
1605179550000|2020-11-12 11:12:30|1736|1735.7|1735.8|1735.5|1736.2|1735.9|1735.8|1735.5|17
1605179560000|2020-11-12 11:12:40|1736|1735.7|1736|1735.7|1736|1735.7|1736|1735.7|2
1605179580000|2020-11-12 11:13:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1
1605179600000|2020-11-12 11:13:20|1735.1|1734.8|1734.7|1734.4|1735.1|1734.8|1734.6|1734.3|21
1605179610000|2020-11-12 11:13:30|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605179630000|2020-11-12 11:13:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|2
1605179650000|2020-11-12 11:14:10|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605179670000|2020-11-12 11:14:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605179680000|2020-11-12 11:14:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605179700000|2020-11-12 11:15:00|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.5|1734.2|3
1605179710000|2020-11-12 11:15:10|1734.2|1733.9|1734.5|1734.2|1734.5|1734.2|1734.2|1733.9|2
1605179750000|2020-11-12 11:15:50|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|2
1605179760000|2020-11-12 11:16:00|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|2
1605179770000|2020-11-12 11:16:10|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|2
1605179780000|2020-11-12 11:16:20|||||||||1
1605179790000|2020-11-12 11:16:30|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1
1605179800000|2020-11-12 11:16:40|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|4
1605179810000|2020-11-12 11:16:50|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1735|1734.7|2
1605179820000|2020-11-12 11:17:00|1735.4|1735.1|1735.5|1735.2|1735.5|1735.2|1735.4|1735.1|3
1605179840000|2020-11-12 11:17:20|1735|1734.7|1735.6|1735.3|1735.6|1735.3|1735|1734.7|11
1605179870000|2020-11-12 11:17:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|4
1605179880000|2020-11-12 11:18:00|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1
1605179920000|2020-11-12 11:18:40|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|4
1605179930000|2020-11-12 11:18:50|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|1734.6|1734.3|2
1605179950000|2020-11-12 11:19:10|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|2
1605179960000|2020-11-12 11:19:20|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605179970000|2020-11-12 11:19:30|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.3|1734|3
1605179980000|2020-11-12 11:19:40|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605180010000|2020-11-12 11:20:10|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|2
1605180020000|2020-11-12 11:20:20|1733.9|1733.6|1734.2|1733.9|1734.2|1733.9|1733.9|1733.6|8
1605180040000|2020-11-12 11:20:40|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605180050000|2020-11-12 11:20:50|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1733.7|1733.4|1
1605180060000|2020-11-12 11:21:00|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|7
1605180070000|2020-11-12 11:21:10|1733.2|1732.9|1732.9|1732.6|1733.2|1732.9|1732.9|1732.6|2
1605180080000|2020-11-12 11:21:20|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1
1605180090000|2020-11-12 11:21:30|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605180110000|2020-11-12 11:21:50|1732.7|1732.4|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|4
1605180120000|2020-11-12 11:22:00|||||||||1
1605180130000|2020-11-12 11:22:10|1732.7|1732.4|1732.5|1732.2|1732.7|1732.4|1732.5|1732.2|3
1605180140000|2020-11-12 11:22:20|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|3
1605180150000|2020-11-12 11:22:30|1732.9|1732.6|1733.4|1733.1|1733.4|1733.1|1732.9|1732.6|2
1605180160000|2020-11-12 11:22:40|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|5
1605180190000|2020-11-12 11:23:10|1733.4|1733.1|1733.7|1733.4|1733.7|1733.4|1733.3|1733|10
1605180200000|2020-11-12 11:23:20|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|8
1605180210000|2020-11-12 11:23:30|1733.6|1733.3|1733.3|1733|1733.6|1733.3|1733.3|1733|2
1605180230000|2020-11-12 11:23:50|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|3
1605180240000|2020-11-12 11:24:00|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733|1732.7|5
1605180250000|2020-11-12 11:24:10|||||||||1
1605180260000|2020-11-12 11:24:20|1733.3|1733|1733|1732.7|1733.3|1733|1733|1732.7|4
1605180300000|2020-11-12 11:25:00|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|3
1605180310000|2020-11-12 11:25:10|1733|1732.7|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|4
1605180320000|2020-11-12 11:25:20|1733.3|1733|1733.3|1733|1733.3|1733|1733.3|1733|1
1605180340000|2020-11-12 11:25:40|1733.1|1732.8|1732.9|1732.6|1733.1|1732.8|1732.9|1732.6|5
1605180350000|2020-11-12 11:25:50|1732.6|1732.3|1733.2|1732.9|1733.2|1732.9|1732.6|1732.3|9
1605180370000|2020-11-12 11:26:10|||||||||9
1605180380000|2020-11-12 11:26:20|1733.3|1733|1733|1732.7|1733.3|1733|1733|1732.7|4
1605180390000|2020-11-12 11:26:30|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1
1605180400000|2020-11-12 11:26:40|1732.6|1732.3|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|5
1605180450000|2020-11-12 11:27:30|1732.8|1732.5|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|5
1605180460000|2020-11-12 11:27:40|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1
1605180490000|2020-11-12 11:28:10|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605180500000|2020-11-12 11:28:20|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605180510000|2020-11-12 11:28:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605180520000|2020-11-12 11:28:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605180530000|2020-11-12 11:28:50|||||||||2
1605180550000|2020-11-12 11:29:10|1732.6|1732.3|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|12
1605180560000|2020-11-12 11:29:20|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|3
1605180570000|2020-11-12 11:29:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605180580000|2020-11-12 11:29:40|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605180590000|2020-11-12 11:29:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|2
1605180610000|2020-11-12 11:30:10|1732|1731.7|1732.2|1731.9|1732.2|1731.9|1732|1731.7|3
1605180630000|2020-11-12 11:30:30|||||||||1
1605180640000|2020-11-12 11:30:40|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|2
1605180650000|2020-11-12 11:30:50|1732.3|1732|1732.2|1731.9|1732.3|1732|1732.2|1731.9|3
1605180670000|2020-11-12 11:31:10|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1
1605180680000|2020-11-12 11:31:20|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|7
1605180690000|2020-11-12 11:31:30|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1
1605180700000|2020-11-12 11:31:40|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1
1605180720000|2020-11-12 11:32:00|1731.3|1731|1731.6|1731.3|1731.6|1731.3|1731.3|1731|13
1605180730000|2020-11-12 11:32:10|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|4
1605180750000|2020-11-12 11:32:30|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1
1605180780000|2020-11-12 11:33:00|||||||||1
1605180800000|2020-11-12 11:33:20|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605180810000|2020-11-12 11:33:30|||||||||3
1605180820000|2020-11-12 11:33:40|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|4
1605180860000|2020-11-12 11:34:20|||||||||1
1605180880000|2020-11-12 11:34:40|1732.2|1731.9|1732.1|1731.8|1732.2|1731.9|1732.1|1731.8|10
1605180890000|2020-11-12 11:34:50|1732.2|1731.9|1732.4|1732.1|1732.5|1732.2|1732.1|1731.8|17
1605180900000|2020-11-12 11:35:00|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.4|1732.1|5
1605180920000|2020-11-12 11:35:20|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605180930000|2020-11-12 11:35:30|1732.8|1732.5|1732.6|1732.3|1732.8|1732.5|1732.6|1732.3|2
1605180990000|2020-11-12 11:36:30|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|5
1605181010000|2020-11-12 11:36:50|1732.6|1732.3|1732.3|1732|1732.6|1732.3|1732.3|1732|10
1605181020000|2020-11-12 11:37:00|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1
1605181070000|2020-11-12 11:37:50|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.3|1732|9
1605181090000|2020-11-12 11:38:10|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605181120000|2020-11-12 11:38:40|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|1732.6|1732.3|6
1605181130000|2020-11-12 11:38:50|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605181140000|2020-11-12 11:39:00|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1732.5|1732.2|1
1605181160000|2020-11-12 11:39:20|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|1732.8|1732.5|11
1605181170000|2020-11-12 11:39:30|1732.5|1732.2|1732.4|1732.1|1732.5|1732.2|1732.4|1732.1|4
1605181190000|2020-11-12 11:39:50|1731.9|1731.6|1732|1731.7|1732.1|1731.8|1731.9|1731.6|5
1605181200000|2020-11-12 11:40:00|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|3
1605181220000|2020-11-12 11:40:20|1731.8|1731.5|1732.2|1731.9|1732.2|1731.9|1731.8|1731.5|3
1605181240000|2020-11-12 11:40:40|1731.9|1731.6|1732|1731.7|1732|1731.7|1731.9|1731.6|7
1605181250000|2020-11-12 11:40:50|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.3|1732|4
1605181300000|2020-11-12 11:41:40|1732.1|1731.8|1732|1731.7|1732.1|1731.8|1732|1731.7|3
1605181310000|2020-11-12 11:41:50|1732.1|1731.8|1732|1731.7|1732.1|1731.8|1732|1731.7|4
1605181320000|2020-11-12 11:42:00|||||||||6
1605181340000|2020-11-12 11:42:20|||||||||1
1605181380000|2020-11-12 11:43:00|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605181430000|2020-11-12 11:43:50|1732.3|1732|1732.4|1732.1|1732.4|1732.1|1732.3|1732|9
1605181450000|2020-11-12 11:44:10|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.5|1732.2|2
1605181500000|2020-11-12 11:45:00|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1
1605181520000|2020-11-12 11:45:20|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1732.4|1732.1|1
1605181530000|2020-11-12 11:45:30|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|2
1605181540000|2020-11-12 11:45:40|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605181550000|2020-11-12 11:45:50|1732|1731.7|1732.1|1731.8|1732.1|1731.8|1732|1731.7|2
1605181560000|2020-11-12 11:46:00|||||||||2
1605181570000|2020-11-12 11:46:10|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|2
1605181580000|2020-11-12 11:46:20|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|3
1605181590000|2020-11-12 11:46:30|||||||||1
1605181600000|2020-11-12 11:46:40|1732.4|1732.1|1733.1|1732.8|1733.1|1732.8|1732.4|1732.1|17
1605181610000|2020-11-12 11:46:50|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|9
1605181630000|2020-11-12 11:47:10|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1
1605181640000|2020-11-12 11:47:20|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1733.8|1733.5|1
1605181650000|2020-11-12 11:47:30|1734|1733.7|1733.5|1733.2|1734|1733.7|1733.5|1733.2|5
1605181670000|2020-11-12 11:47:50|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|2
1605181690000|2020-11-12 11:48:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|2
1605181700000|2020-11-12 11:48:20|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|3
1605181710000|2020-11-12 11:48:30|1734|1733.7|1734|1733.7|1734|1733.7|1734|1733.7|1
1605181720000|2020-11-12 11:48:40|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|1
1605181750000|2020-11-12 11:49:10|1733.9|1733.6|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|5
1605181760000|2020-11-12 11:49:20|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|6
1605181780000|2020-11-12 11:49:40|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|10
1605181790000|2020-11-12 11:49:50|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|2
1605181800000|2020-11-12 11:50:00|1734.5|1734.2|1734.6|1734.3|1734.6|1734.3|1734.4|1734.1|12
1605181810000|2020-11-12 11:50:10|1734.7|1734.4|1734.7|1734.4|1734.8|1734.5|1734.5|1734.2|16
1605181820000|2020-11-12 11:50:20|1734.8|1734.5|1735|1734.7|1735|1734.7|1734.8|1734.5|2
1605181830000|2020-11-12 11:50:30|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|3
1605181840000|2020-11-12 11:50:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605181850000|2020-11-12 11:50:50|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|7
1605181860000|2020-11-12 11:51:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|4
1605181870000|2020-11-12 11:51:10|||||||||3
1605181890000|2020-11-12 11:51:30|1735.4|1735.1|1735.2|1734.9|1735.4|1735.1|1735.2|1734.9|9
1605181900000|2020-11-12 11:51:40|||||||||3
1605181920000|2020-11-12 11:52:00|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|5
1605181930000|2020-11-12 11:52:10|1735.1|1734.8|1735.5|1735.2|1735.5|1735.2|1735.1|1734.8|12
1605181940000|2020-11-12 11:52:20|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|9
1605181950000|2020-11-12 11:52:30|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|15
1605181960000|2020-11-12 11:52:40|1735.7|1735.4|1735.4|1735.1|1735.9|1735.6|1735.4|1735.1|18
1605181970000|2020-11-12 11:52:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|2
1605181980000|2020-11-12 11:53:00|1735.7|1735.4|1735.5|1735.2|1735.7|1735.4|1735.4|1735.1|11
1605181990000|2020-11-12 11:53:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|4
1605182000000|2020-11-12 11:53:20|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1
1605182010000|2020-11-12 11:53:30|||||||||7
1605182020000|2020-11-12 11:53:40|||||||||2
1605182030000|2020-11-12 11:53:50|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1
1605182040000|2020-11-12 11:54:00|1735.3|1735|1735.3|1735|1735.7|1735.4|1735.3|1735|11
1605182050000|2020-11-12 11:54:10|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|5
1605182060000|2020-11-12 11:54:20|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|2
1605182070000|2020-11-12 11:54:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|1
1605182080000|2020-11-12 11:54:40|1735.1|1734.8|1735.2|1734.9|1735.2|1734.9|1735.1|1734.8|14
1605182100000|2020-11-12 11:55:00|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|4
1605182110000|2020-11-12 11:55:10|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.7|1734.4|8
1605182120000|2020-11-12 11:55:20|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|5
1605182130000|2020-11-12 11:55:30|1734.4|1734.1|1734.3|1734|1734.6|1734.3|1734.3|1734|17
1605182140000|2020-11-12 11:55:40|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1734|1733.7|3
1605182150000|2020-11-12 11:55:50|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1734.2|1733.9|1
1605182160000|2020-11-12 11:56:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.3|1734|4
1605182170000|2020-11-12 11:56:10|1734.4|1734.1|1734.3|1734|1734.4|1734.1|1734.3|1734|3
1605182180000|2020-11-12 11:56:20|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.1|1733.8|3
1605182190000|2020-11-12 11:56:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|5
1605182210000|2020-11-12 11:56:50|1734|1733.7|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|5
1605182220000|2020-11-12 11:57:00|1733.6|1733.3|1733.7|1733.4|1733.7|1733.4|1733.6|1733.3|4
1605182230000|2020-11-12 11:57:10|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|6
1605182240000|2020-11-12 11:57:20|1733.6|1733.3|1733.2|1732.9|1733.6|1733.3|1733.2|1732.9|7
1605182250000|2020-11-12 11:57:30|1733.3|1733|1733.7|1733.4|1733.7|1733.4|1733.3|1733|9
1605182260000|2020-11-12 11:57:40|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|5
1605182270000|2020-11-12 11:57:50|1733.7|1733.4|1734.1|1733.8|1734.1|1733.8|1733.7|1733.4|8
1605182280000|2020-11-12 11:58:00|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|3
1605182300000|2020-11-12 11:58:20|1733.8|1733.5|1733.5|1733.2|1733.8|1733.5|1733.5|1733.2|13
1605182310000|2020-11-12 11:58:30|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1733.2|1732.9|5
1605182320000|2020-11-12 11:58:40|1733.3|1733|1733.3|1733|1733.3|1733|1733.2|1732.9|4
1605182330000|2020-11-12 11:58:50|1732.8|1732.5|1732.9|1732.6|1733.2|1732.9|1732.8|1732.5|9
1605182340000|2020-11-12 11:59:00|1733.2|1732.9|1733.1|1732.8|1733.3|1733|1733.1|1732.8|7
1605182350000|2020-11-12 11:59:10|1732.9|1732.6|1732.7|1732.4|1732.9|1732.6|1732.6|1732.3|15
1605182360000|2020-11-12 11:59:20|1732.6|1732.3|1732.7|1732.4|1732.7|1732.4|1732.4|1732.1|11
1605182370000|2020-11-12 11:59:30|1732.4|1732.1|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|27
1605182380000|2020-11-12 11:59:40|1732.4|1732.1|1732.3|1732|1732.4|1732.1|1732.3|1732|9
1605182390000|2020-11-12 11:59:50|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|12
1605182400000|2020-11-12 12:00:00|1732.4|1732.1|1732.5|1732.2|1732.8|1732.5|1732.4|1732.1|12
1605182410000|2020-11-12 12:00:10|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.4|1732.1|14
1605182420000|2020-11-12 12:00:20|1732.7|1732.4|1732.6|1732.3|1732.7|1732.4|1732.6|1732.3|7
1605182430000|2020-11-12 12:00:30|1732.8|1732.5|1732.8|1732.5|1733|1732.7|1732.8|1732.5|9
1605182440000|2020-11-12 12:00:40|1732.7|1732.4|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|5
1605182450000|2020-11-12 12:00:50|1732.7|1732.4|1732.5|1732.2|1732.7|1732.4|1732.5|1732.2|5
1605182460000|2020-11-12 12:01:00|1732.7|1732.4|1733|1732.7|1733|1732.7|1732.7|1732.4|6
1605182470000|2020-11-12 12:01:10|||||||||6
1605182480000|2020-11-12 12:01:20|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733.1|1732.8|10
1605182490000|2020-11-12 12:01:30|1732.9|1732.6|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|5
1605182500000|2020-11-12 12:01:40|1732.6|1732.3|1732.1|1731.8|1732.6|1732.3|1732.1|1731.8|7
1605182510000|2020-11-12 12:01:50|1732|1731.7|1732.4|1732.1|1732.4|1732.1|1732|1731.7|11
1605182520000|2020-11-12 12:02:00|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.3|1732|4
1605182530000|2020-11-12 12:02:10|1732.4|1732.1|1731.8|1731.5|1732.4|1732.1|1731.8|1731.5|11
1605182540000|2020-11-12 12:02:20|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1731.5|1731.2|1
1605182550000|2020-11-12 12:02:30|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731|1730.7|7
1605182560000|2020-11-12 12:02:40|1731.2|1730.9|1731.3|1731|1731.4|1731.1|1731.2|1730.9|4
1605182570000|2020-11-12 12:02:50|1731.2|1730.9|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|6
1605182580000|2020-11-12 12:03:00|1731.4|1731.1|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|5
1605182590000|2020-11-12 12:03:10|1731.3|1731|1731.2|1730.9|1731.3|1731|1731.2|1730.9|2
1605182600000|2020-11-12 12:03:20|1731|1730.7|1731.2|1730.9|1731.2|1730.9|1731|1730.7|2
1605182620000|2020-11-12 12:03:40|1730.9|1730.6|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|8
1605182630000|2020-11-12 12:03:50|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|14
1605182650000|2020-11-12 12:04:10|1730.7|1730.4|1730.9|1730.6|1730.9|1730.6|1730.7|1730.4|4
1605182660000|2020-11-12 12:04:20|1731.2|1730.9|1731.2|1730.9|1731.3|1731|1730.9|1730.6|14
1605182670000|2020-11-12 12:04:30|1730.9|1730.6|1731.2|1730.9|1731.2|1730.9|1730.9|1730.6|5
1605182680000|2020-11-12 12:04:40|1731.3|1731|1731.2|1730.9|1731.3|1731|1731.2|1730.9|4
1605182690000|2020-11-12 12:04:50|1730.8|1730.5|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|16
1605182700000|2020-11-12 12:05:00|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|2
1605182710000|2020-11-12 12:05:10|1730.5|1730.2|1730.7|1730.4|1730.8|1730.5|1730.5|1730.2|6
1605182720000|2020-11-12 12:05:20|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.1|1729.8|8
1605182730000|2020-11-12 12:05:30|1730.2|1729.9|1729.7|1729.4|1730.2|1729.9|1729.4|1729.1|20
1605182740000|2020-11-12 12:05:40|1729.5|1729.2|1728.5|1728.2|1729.5|1729.2|1728.5|1728.2|48
1605182750000|2020-11-12 12:05:50|1728.3|1728|1727.6|1727.3|1728.3|1728|1727.6|1727.3|21
1605182760000|2020-11-12 12:06:00|1727.7|1727.4|1727.6|1727.3|1727.7|1727.4|1727.4|1727.1|30
1605182770000|2020-11-12 12:06:10|1727.4|1727.1|1727.7|1727.4|1727.7|1727.4|1727.3|1727|8
1605182780000|2020-11-12 12:06:20|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|2
1605182790000|2020-11-12 12:06:30|1727.3|1727|1727.3|1727|1727.3|1727|1726.8|1726.5|36
1605182800000|2020-11-12 12:06:40|1727.2|1726.9|1727.5|1727.2|1727.6|1727.3|1727.2|1726.9|8
1605182810000|2020-11-12 12:06:50|1727|1726.7|1727|1726.7|1727|1726.7|1726.8|1726.5|24
1605182820000|2020-11-12 12:07:00|1727.3|1727|1728.1|1727.8|1728.1|1727.8|1727.3|1727|9
1605182830000|2020-11-12 12:07:10|1728|1727.7|1727.6|1727.3|1728.1|1727.8|1727.6|1727.3|24
1605182840000|2020-11-12 12:07:20|1727.4|1727.1|1727.2|1726.9|1727.4|1727.1|1727.2|1726.9|3
1605182850000|2020-11-12 12:07:30|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|36
1605182860000|2020-11-12 12:07:40|1727|1726.7|1727|1726.7|1727|1726.7|1726.9|1726.6|13
1605182870000|2020-11-12 12:07:50|1726.6|1726.3|1725.3|1725|1726.6|1726.3|1725.3|1725|50
1605182880000|2020-11-12 12:08:00|1725.2|1724.9|1725.3|1725|1725.3|1725|1724.5|1724.2|34
1605182890000|2020-11-12 12:08:10|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.3|1725|9
1605182900000|2020-11-12 12:08:20|1725.7|1725.4|1725.9|1725.6|1726|1725.7|1725.6|1725.3|11
1605182910000|2020-11-12 12:08:30|1725.7|1725.4|1725.8|1725.5|1726|1725.7|1725.5|1725.2|25
1605182920000|2020-11-12 12:08:40|1725.9|1725.6|1725.9|1725.6|1726.1|1725.8|1725.7|1725.4|7
1605182930000|2020-11-12 12:08:50|1726.2|1725.9|1725.9|1725.6|1726.2|1725.9|1725.9|1725.6|4
1605182940000|2020-11-12 12:09:00|1725.8|1725.5|1726.1|1725.8|1726.2|1725.9|1725.8|1725.5|8
1605182950000|2020-11-12 12:09:10|1726.2|1725.9|1726.2|1725.9|1726.4|1726.1|1726|1725.7|9
1605182960000|2020-11-12 12:09:20|1726.1|1725.8|1726.1|1725.8|1726.3|1726|1726|1725.7|13
1605182970000|2020-11-12 12:09:30|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.5|1726.2|8
1605182980000|2020-11-12 12:09:40|1726.6|1726.3|1726.6|1726.3|1726.7|1726.4|1726.6|1726.3|4
1605182990000|2020-11-12 12:09:50|1726.5|1726.2|1727.1|1726.8|1727.1|1726.8|1726.5|1726.2|11
1605183000000|2020-11-12 12:10:00|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|8
1605183010000|2020-11-12 12:10:10|1726.5|1726.2|1726.8|1726.5|1726.8|1726.5|1726.4|1726.1|29
1605183020000|2020-11-12 12:10:20|1726.9|1726.6|1726.4|1726.1|1726.9|1726.6|1726.4|1726.1|17
1605183030000|2020-11-12 12:10:30|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|6
1605183040000|2020-11-12 12:10:40|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|8
1605183050000|2020-11-12 12:10:50|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|3
1605183060000|2020-11-12 12:11:00|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|5
1605183070000|2020-11-12 12:11:10|1727.3|1727|1727.3|1727|1727.4|1727.1|1727.2|1726.9|10
1605183080000|2020-11-12 12:11:20|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|2
1605183090000|2020-11-12 12:11:30|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|2
1605183100000|2020-11-12 12:11:40|1727.6|1727.3|1727.7|1727.4|1727.7|1727.4|1727.5|1727.2|12
1605183120000|2020-11-12 12:12:00|1727.8|1727.5|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|4
1605183130000|2020-11-12 12:12:10|1727.6|1727.3|1727.3|1727|1727.6|1727.3|1727.3|1727|2
1605183190000|2020-11-12 12:13:10|1727|1726.7|1727|1726.7|1727|1726.7|1726.9|1726.6|6
1605183200000|2020-11-12 12:13:20|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605183210000|2020-11-12 12:13:30|1727.2|1726.9|1727.5|1727.2|1727.5|1727.2|1727.2|1726.9|5
1605183220000|2020-11-12 12:13:40|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605183250000|2020-11-12 12:14:10|1727.1|1726.8|1726.7|1726.4|1727.1|1726.8|1726.7|1726.4|15
1605183260000|2020-11-12 12:14:20|1726.9|1726.6|1726.9|1726.6|1727|1726.7|1726.9|1726.6|4
1605183270000|2020-11-12 12:14:30|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|3
1605183300000|2020-11-12 12:15:00|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605183310000|2020-11-12 12:15:10|1727.6|1727.3|1727.3|1727|1727.6|1727.3|1727.3|1727|2
1605183320000|2020-11-12 12:15:20|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605183330000|2020-11-12 12:15:30|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|3
1605183340000|2020-11-12 12:15:40|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1
1605183350000|2020-11-12 12:15:50|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|1
1605183360000|2020-11-12 12:16:00|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1
1605183370000|2020-11-12 12:16:10|1728.1|1727.8|1728.3|1728|1728.5|1728.2|1727.9|1727.6|17
1605183380000|2020-11-12 12:16:20|1728.2|1727.9|1728.3|1728|1728.3|1728|1728.2|1727.9|4
1605183390000|2020-11-12 12:16:30|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.3|1728|10
1605183400000|2020-11-12 12:16:40|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605183420000|2020-11-12 12:17:00|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605183430000|2020-11-12 12:17:10|1728.3|1728|1728.5|1728.2|1728.5|1728.2|1728.3|1728|2
1605183440000|2020-11-12 12:17:20|1728.7|1728.4|1728.5|1728.2|1728.7|1728.4|1728.4|1728.1|12
1605183450000|2020-11-12 12:17:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605183460000|2020-11-12 12:17:40|1728.6|1728.3|1729|1728.7|1729|1728.7|1728.6|1728.3|8
1605183470000|2020-11-12 12:17:50|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|3
1605183480000|2020-11-12 12:18:00|1729.1|1728.8|1729.3|1729|1729.3|1729|1729|1728.7|8
1605183500000|2020-11-12 12:18:20|1729.1|1728.8|1728.9|1728.6|1729.1|1728.8|1728.9|1728.6|4
1605183530000|2020-11-12 12:18:50|1729.2|1728.9|1729|1728.7|1729.2|1728.9|1728.7|1728.4|7
1605183550000|2020-11-12 12:19:10|1729.3|1729|1729|1728.7|1729.3|1729|1729|1728.7|4
1605183560000|2020-11-12 12:19:20|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605183570000|2020-11-12 12:19:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605183580000|2020-11-12 12:19:40|1728.8|1728.5|1729|1728.7|1729|1728.7|1728.7|1728.4|3
1605183590000|2020-11-12 12:19:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605183600000|2020-11-12 12:20:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605183620000|2020-11-12 12:20:20|1729.2|1728.9|1728.9|1728.6|1729.2|1728.9|1728.7|1728.4|22
1605183640000|2020-11-12 12:20:40|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|3
1605183650000|2020-11-12 12:20:50|1728.9|1728.6|1729|1728.7|1729|1728.7|1728.9|1728.6|4
1605183660000|2020-11-12 12:21:00|1728.9|1728.6|1729|1728.7|1729|1728.7|1728.9|1728.6|3
1605183670000|2020-11-12 12:21:10|1728.8|1728.5|1728.9|1728.6|1728.9|1728.6|1728.8|1728.5|4
1605183680000|2020-11-12 12:21:20|1728.8|1728.5|1728.6|1728.3|1728.8|1728.5|1728.6|1728.3|5
1605183690000|2020-11-12 12:21:30|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605183700000|2020-11-12 12:21:40|1728.4|1728.1|1728.1|1727.8|1728.4|1728.1|1728.1|1727.8|3
1605183710000|2020-11-12 12:21:50|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605183730000|2020-11-12 12:22:10|1727.8|1727.5|1727.6|1727.3|1728|1727.7|1727.5|1727.2|12
1605183740000|2020-11-12 12:22:20|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728.2|1727.9|5
1605183750000|2020-11-12 12:22:30|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.3|1728|3
1605183770000|2020-11-12 12:22:50|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|5
1605183780000|2020-11-12 12:23:00|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605183820000|2020-11-12 12:23:40|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605183830000|2020-11-12 12:23:50|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|2
1605183860000|2020-11-12 12:24:20|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|1
1605183880000|2020-11-12 12:24:40|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.1|1727.8|6
1605183890000|2020-11-12 12:24:50|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|5
1605183940000|2020-11-12 12:25:40|1728.6|1728.3|1728.3|1728|1728.6|1728.3|1728.3|1728|2
1605183950000|2020-11-12 12:25:50|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605183960000|2020-11-12 12:26:00|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605183970000|2020-11-12 12:26:10|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605183990000|2020-11-12 12:26:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605184010000|2020-11-12 12:26:50|1729.2|1728.9|1729.3|1729|1729.3|1729|1729.2|1728.9|3
1605184020000|2020-11-12 12:27:00|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605184030000|2020-11-12 12:27:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605184050000|2020-11-12 12:27:30|1729.7|1729.4|1729.3|1729|1730|1729.7|1729.3|1729|30
1605184060000|2020-11-12 12:27:40|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1729.2|1728.9|12
1605184070000|2020-11-12 12:27:50|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605184080000|2020-11-12 12:28:00|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.3|1729|4
1605184090000|2020-11-12 12:28:10|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729.1|1728.8|5
1605184100000|2020-11-12 12:28:20|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605184110000|2020-11-12 12:28:30|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605184150000|2020-11-12 12:29:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605184160000|2020-11-12 12:29:20|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1
1605184170000|2020-11-12 12:29:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605184180000|2020-11-12 12:29:40|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605184190000|2020-11-12 12:29:50|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605184200000|2020-11-12 12:30:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605184230000|2020-11-12 12:30:30|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|6
1605184240000|2020-11-12 12:30:40|1729.3|1729|1729.1|1728.8|1729.3|1729|1729.1|1728.8|3
1605184250000|2020-11-12 12:30:50|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|2
1605184260000|2020-11-12 12:31:00|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|18
1605184270000|2020-11-12 12:31:10|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729.1|1728.8|3
1605184280000|2020-11-12 12:31:20|||||||||4
1605184290000|2020-11-12 12:31:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605184300000|2020-11-12 12:31:40|||||||||1
1605184350000|2020-11-12 12:32:30|1729.3|1729|1729.3|1729|1729.4|1729.1|1729.3|1729|9
1605184360000|2020-11-12 12:32:40|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|1
1605184370000|2020-11-12 12:32:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|3
1605184380000|2020-11-12 12:33:00|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|1
1605184390000|2020-11-12 12:33:10|1728.7|1728.4|1728.9|1728.6|1728.9|1728.6|1728.7|1728.4|3
1605184400000|2020-11-12 12:33:20|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|2
1605184420000|2020-11-12 12:33:40|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605184440000|2020-11-12 12:34:00|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605184490000|2020-11-12 12:34:50|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|2
1605184500000|2020-11-12 12:35:00|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.7|1728.4|3
1605184510000|2020-11-12 12:35:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605184520000|2020-11-12 12:35:20|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605184530000|2020-11-12 12:35:30|||||||||1
1605184540000|2020-11-12 12:35:40|1729.5|1729.2|1729.6|1729.3|1729.6|1729.3|1729.5|1729.2|4
1605184550000|2020-11-12 12:35:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605184570000|2020-11-12 12:36:10|1729.9|1729.6|1730.3|1730|1730.3|1730|1729.9|1729.6|5
1605184580000|2020-11-12 12:36:20|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|4
1605184590000|2020-11-12 12:36:30|1730.2|1729.9|1730|1729.7|1730.2|1729.9|1729.9|1729.6|4
1605184600000|2020-11-12 12:36:40|1729.7|1729.4|1730|1729.7|1730.3|1730|1729.7|1729.4|12
1605184640000|2020-11-12 12:37:20|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1730.3|1730|4
1605184650000|2020-11-12 12:37:30|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|9
1605184660000|2020-11-12 12:37:40|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.7|1729.4|7
1605184680000|2020-11-12 12:38:00|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605184690000|2020-11-12 12:38:10|1729.3|1729|1729.3|1729|1729.3|1729|1729.2|1728.9|3
1605184700000|2020-11-12 12:38:20|||||||||1
1605184730000|2020-11-12 12:38:50|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|6
1605184770000|2020-11-12 12:39:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605184780000|2020-11-12 12:39:40|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|5
1605184790000|2020-11-12 12:39:50|1729.3|1729|1729.7|1729.4|1729.7|1729.4|1729.2|1728.9|7
1605184800000|2020-11-12 12:40:00|1729.6|1729.3|1729.5|1729.2|1729.8|1729.5|1729.5|1729.2|7
1605184860000|2020-11-12 12:41:00|1728.9|1728.6|1729.4|1729.1|1729.4|1729.1|1728.9|1728.6|13
1605184870000|2020-11-12 12:41:10|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|6
1605184920000|2020-11-12 12:42:00|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|2
1605184930000|2020-11-12 12:42:10|1728.5|1728.2|1728.3|1728|1728.5|1728.2|1728.3|1728|19
1605184940000|2020-11-12 12:42:20|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|4
1605184950000|2020-11-12 12:42:30|1728|1727.7|1728.3|1728|1728.3|1728|1728|1727.7|6
1605184960000|2020-11-12 12:42:40|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|4
1605184980000|2020-11-12 12:43:00|1728.6|1728.3|1728.6|1728.3|1728.7|1728.4|1728.5|1728.2|6
1605184990000|2020-11-12 12:43:10|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|4
1605185000000|2020-11-12 12:43:20|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|7
1605185010000|2020-11-12 12:43:30|1728.3|1728|1728.5|1728.2|1728.5|1728.2|1728.3|1728|9
1605185050000|2020-11-12 12:44:10|1728.6|1728.3|1728.4|1728.1|1728.6|1728.3|1728.4|1728.1|6
1605185060000|2020-11-12 12:44:20|1728.6|1728.3|1728.8|1728.5|1728.9|1728.6|1728.6|1728.3|10
1605185070000|2020-11-12 12:44:30|||||||||2
1605185080000|2020-11-12 12:44:40|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.9|1728.6|10
1605185090000|2020-11-12 12:44:50|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.3|1729|6
1605185100000|2020-11-12 12:45:00|1729.5|1729.2|1729.6|1729.3|1729.6|1729.3|1729.4|1729.1|16
1605185110000|2020-11-12 12:45:10|1729.7|1729.4|1729.6|1729.3|1729.8|1729.5|1729.6|1729.3|20
1605185120000|2020-11-12 12:45:20|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.3|1729|11
1605185130000|2020-11-12 12:45:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|6
1605185140000|2020-11-12 12:45:40|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|2
1605185150000|2020-11-12 12:45:50|1728.4|1728.1|1727.9|1727.6|1728.4|1728.1|1727.9|1727.6|7
1605185160000|2020-11-12 12:46:00|1727.7|1727.4|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|18
1605185170000|2020-11-12 12:46:10|1727.4|1727.1|1727.3|1727|1727.4|1727.1|1727.3|1727|7
1605185180000|2020-11-12 12:46:20|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.3|1727|6
1605185190000|2020-11-12 12:46:30|1727.5|1727.2|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|4
1605185200000|2020-11-12 12:46:40|1727.8|1727.5|1727.6|1727.3|1727.8|1727.5|1727.6|1727.3|2
1605185210000|2020-11-12 12:46:50|1727.5|1727.2|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|3
1605185220000|2020-11-12 12:47:00|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|10
1605185230000|2020-11-12 12:47:10|1727.9|1727.6|1727.5|1727.2|1728|1727.7|1727.5|1727.2|5
1605185240000|2020-11-12 12:47:20|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|7
1605185250000|2020-11-12 12:47:30|1727.6|1727.3|1727.5|1727.2|1727.6|1727.3|1727.5|1727.2|3
1605185260000|2020-11-12 12:47:40|1727.6|1727.3|1727.7|1727.4|1727.7|1727.4|1727.6|1727.3|2
1605185270000|2020-11-12 12:47:50|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.5|1727.2|4
1605185280000|2020-11-12 12:48:00|1727.7|1727.4|1727.3|1727|1727.7|1727.4|1727.3|1727|6
1605185290000|2020-11-12 12:48:10|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|4
1605185300000|2020-11-12 12:48:20|||||||||2
1605185310000|2020-11-12 12:48:30|1727.1|1726.8|1727|1726.7|1727.2|1726.9|1727|1726.7|4
1605185320000|2020-11-12 12:48:40|1726.9|1726.6|1726.8|1726.5|1727|1726.7|1726.8|1726.5|8
1605185330000|2020-11-12 12:48:50|1726.6|1726.3|1726.5|1726.2|1726.6|1726.3|1726.4|1726.1|8
1605185340000|2020-11-12 12:49:00|1726.4|1726.1|1726.8|1726.5|1726.8|1726.5|1726.4|1726.1|4
1605185350000|2020-11-12 12:49:10|1727|1726.7|1726.7|1726.4|1727|1726.7|1726.6|1726.3|11
1605185360000|2020-11-12 12:49:20|1726.5|1726.2|1726.1|1725.8|1726.5|1726.2|1726.1|1725.8|6
1605185370000|2020-11-12 12:49:30|1726|1725.7|1725.4|1725.1|1726|1725.7|1725.3|1725|15
1605185380000|2020-11-12 12:49:40|1725.5|1725.2|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|5
1605185390000|2020-11-12 12:49:50|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|2
1605185400000|2020-11-12 12:50:00|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|3
1605185410000|2020-11-12 12:50:10|1725.4|1725.1|1723.5|1723.2|1725.4|1725.1|1723.5|1723.2|42
1605185420000|2020-11-12 12:50:20|1723.6|1723.3|1723.1|1722.8|1723.7|1723.4|1722.9|1722.6|37
1605185430000|2020-11-12 12:50:30|1722.9|1722.6|1723.3|1723|1723.3|1723|1722.8|1722.5|17
1605185440000|2020-11-12 12:50:40|1723.6|1723.3|1723.9|1723.6|1723.9|1723.6|1723.5|1723.2|9
1605185450000|2020-11-12 12:50:50|1723.8|1723.5|1724|1723.7|1724|1723.7|1723.8|1723.5|2
1605185460000|2020-11-12 12:51:00|1723.9|1723.6|1723.5|1723.2|1723.9|1723.6|1723.5|1723.2|16
1605185470000|2020-11-12 12:51:10|1723.6|1723.3|1723.5|1723.2|1723.6|1723.3|1722.9|1722.6|58
1605185480000|2020-11-12 12:51:20|1723.4|1723.1|1723.1|1722.8|1723.4|1723.1|1723.1|1722.8|6
1605185490000|2020-11-12 12:51:30|1723.2|1722.9|1722.8|1722.5|1723.3|1723|1722.8|1722.5|17
1605185500000|2020-11-12 12:51:40|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|34
1605185510000|2020-11-12 12:51:50|1723|1722.7|1723.1|1722.8|1723.3|1723|1723|1722.7|30
1605185520000|2020-11-12 12:52:00|1722.8|1722.5|1722.7|1722.4|1723|1722.7|1722.7|1722.4|20
1605185530000|2020-11-12 12:52:10|1722.6|1722.3|1722.6|1722.3|1722.8|1722.5|1722.5|1722.2|22
1605185540000|2020-11-12 12:52:20|1722.4|1722.1|1722.5|1722.2|1722.6|1722.3|1722.4|1722.1|16
1605185550000|2020-11-12 12:52:30|1722.6|1722.3|1722.7|1722.4|1722.8|1722.5|1722.6|1722.3|55
1605185560000|2020-11-12 12:52:40|1722.8|1722.5|1722.1|1721.8|1722.8|1722.5|1722.1|1721.8|52
1605185570000|2020-11-12 12:52:50|1722.3|1722|1722.1|1721.8|1722.3|1722|1721.9|1721.6|36
1605185580000|2020-11-12 12:53:00|1721.9|1721.6|1721.5|1721.2|1721.9|1721.6|1721.5|1721.2|35
1605185590000|2020-11-12 12:53:10|1721.7|1721.4|1721.5|1721.2|1721.7|1721.4|1721.2|1720.9|35
1605185600000|2020-11-12 12:53:20|1721.6|1721.3|1721.7|1721.4|1721.8|1721.5|1721.6|1721.3|13
1605185610000|2020-11-12 12:53:30|1721.6|1721.3|1721.3|1721|1721.6|1721.3|1721.1|1720.8|25
1605185620000|2020-11-12 12:53:40|1721.5|1721.2|1721.9|1721.6|1721.9|1721.6|1721.5|1721.2|14
1605185630000|2020-11-12 12:53:50|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.6|1721.3|34
1605185640000|2020-11-12 12:54:00|1721.6|1721.3|1721.6|1721.3|1721.8|1721.5|1721.6|1721.3|78
1605185650000|2020-11-12 12:54:10|1721.5|1721.2|1722|1721.7|1722|1721.7|1721.5|1721.2|9
1605185660000|2020-11-12 12:54:20|1722.1|1721.8|1721.7|1721.4|1722.1|1721.8|1721.2|1720.9|39
1605185670000|2020-11-12 12:54:30|1722.1|1721.8|1721.9|1721.6|1722.1|1721.8|1721.9|1721.6|6
1605185680000|2020-11-12 12:54:40|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.5|1721.2|23
1605185690000|2020-11-12 12:54:50|1721.5|1721.2|1721.6|1721.3|1721.6|1721.3|1721.5|1721.2|7
1605185700000|2020-11-12 12:55:00|1721.5|1721.2|1721.3|1721|1721.7|1721.4|1721.2|1720.9|16
1605185710000|2020-11-12 12:55:10|1721.4|1721.1|1721.4|1721.1|1721.8|1721.5|1721.4|1721.1|41
1605185720000|2020-11-12 12:55:20|1721.1|1720.8|1720.8|1720.5|1721.2|1720.9|1720.8|1720.5|23
1605185730000|2020-11-12 12:55:30|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|6
1605185740000|2020-11-12 12:55:40|1721.1|1720.8|1721.3|1721|1721.4|1721.1|1721.1|1720.8|12
1605185750000|2020-11-12 12:55:50|1721.2|1720.9|1721.2|1720.9|1721.2|1720.9|1721.1|1720.8|10
1605185760000|2020-11-12 12:56:00|1721.4|1721.1|1720.7|1720.4|1721.4|1721.1|1720.7|1720.4|33
1605185770000|2020-11-12 12:56:10|1720.8|1720.5|1720.7|1720.4|1720.9|1720.6|1720.6|1720.3|17
1605185780000|2020-11-12 12:56:20|1720.8|1720.5|1720.7|1720.4|1720.8|1720.5|1720.7|1720.4|6
1605185790000|2020-11-12 12:56:30|1720.6|1720.3|1720.7|1720.4|1720.9|1720.6|1720.6|1720.3|9
1605185800000|2020-11-12 12:56:40|1720.8|1720.5|1720.9|1720.6|1720.9|1720.6|1720.8|1720.5|5
1605185810000|2020-11-12 12:56:50|1721.1|1720.8|1721|1720.7|1721.1|1720.8|1721|1720.7|2
1605185820000|2020-11-12 12:57:00|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|4
1605185830000|2020-11-12 12:57:10|1720.8|1720.5|1720.5|1720.2|1720.8|1720.5|1720.3|1720|26
1605185840000|2020-11-12 12:57:20|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.3|1720|29
1605185850000|2020-11-12 12:57:30|1720.3|1720|1720.4|1720.1|1720.4|1720.1|1720.3|1720|28
1605185860000|2020-11-12 12:57:40|1720.3|1720|1720.3|1720|1720.4|1720.1|1720.1|1719.8|24
1605185870000|2020-11-12 12:57:50|1720.4|1720.1|1720.1|1719.8|1720.4|1720.1|1720.1|1719.8|74
1605185880000|2020-11-12 12:58:00|1720.4|1720.1|1720.7|1720.4|1720.7|1720.4|1720.4|1720.1|9
1605185890000|2020-11-12 12:58:10|1720.3|1720|1720.1|1719.8|1720.5|1720.2|1720.1|1719.8|29
1605185900000|2020-11-12 12:58:20|1720.2|1719.9|1719.1|1718.8|1720.2|1719.9|1718.9|1718.6|116
1605185910000|2020-11-12 12:58:30|1719.3|1719|1720.2|1719.9|1720.2|1719.9|1719.2|1718.9|14
1605185920000|2020-11-12 12:58:40|1720.3|1720|1719.9|1719.6|1720.3|1720|1719.8|1719.5|11
1605185930000|2020-11-12 12:58:50|1719.7|1719.4|1719.1|1718.8|1719.7|1719.4|1719.1|1718.8|7
1605185940000|2020-11-12 12:59:00|1719.2|1718.9|1719.1|1718.8|1719.2|1718.9|1719.1|1718.8|4
1605185950000|2020-11-12 12:59:10|1719.3|1719|1719.3|1719|1719.4|1719.1|1719.3|1719|12
1605185960000|2020-11-12 12:59:20|1719.2|1718.9|1718.4|1718.1|1719.2|1718.9|1718.3|1718|36
1605185970000|2020-11-12 12:59:30|1718.5|1718.2|1718.7|1718.4|1718.9|1718.6|1718.5|1718.2|78
1605185980000|2020-11-12 12:59:40|1718.8|1718.5|1718.9|1718.6|1718.9|1718.6|1718.7|1718.4|22
1605185990000|2020-11-12 12:59:50|1719.3|1719|1719.9|1719.6|1719.9|1719.6|1719.3|1719|78
1605186000000|2020-11-12 13:00:00|1720.1|1719.8|1720.2|1719.9|1720.4|1720.1|1720|1719.7|24
1605186010000|2020-11-12 13:00:10|1720.1|1719.8|1720|1719.7|1720.5|1720.2|1720|1719.7|18
1605186020000|2020-11-12 13:00:20|1720.2|1719.9|1720|1719.7|1720.2|1719.9|1719.8|1719.5|12
1605186030000|2020-11-12 13:00:30|1720.2|1719.9|1720.8|1720.5|1721.2|1720.9|1720.2|1719.9|22
1605186040000|2020-11-12 13:00:40|1721|1720.7|1720.7|1720.4|1721.2|1720.9|1720.5|1720.2|43
1605186050000|2020-11-12 13:00:50|1720.5|1720.2|1720.7|1720.4|1720.7|1720.4|1720.4|1720.1|7
1605186060000|2020-11-12 13:01:00|1720.8|1720.5|1720.2|1719.9|1720.9|1720.6|1720.2|1719.9|58
1605186070000|2020-11-12 13:01:10|1720.7|1720.4|1721|1720.7|1721|1720.7|1720.7|1720.4|23
1605186080000|2020-11-12 13:01:20|1720.9|1720.6|1720.9|1720.6|1721|1720.7|1720.7|1720.4|20
1605186090000|2020-11-12 13:01:30|1721|1720.7|1720.7|1720.4|1721|1720.7|1720.7|1720.4|52
1605186100000|2020-11-12 13:01:40|1720.8|1720.5|1720.7|1720.4|1720.8|1720.5|1720.5|1720.2|7
1605186110000|2020-11-12 13:01:50|1720.9|1720.6|1720.8|1720.5|1721|1720.7|1720.8|1720.5|40
1605186120000|2020-11-12 13:02:00|1720.9|1720.6|1720.9|1720.6|1721|1720.7|1720.9|1720.6|4
1605186130000|2020-11-12 13:02:10|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|1
1605186140000|2020-11-12 13:02:20|1720.5|1720.2|1721|1720.7|1721|1720.7|1720.5|1720.2|7
1605186150000|2020-11-12 13:02:30|1720.8|1720.5|1721.2|1720.9|1721.2|1720.9|1720.7|1720.4|22
1605186160000|2020-11-12 13:02:40|1721.4|1721.1|1721.3|1721|1721.6|1721.3|1721.3|1721|15
1605186170000|2020-11-12 13:02:50|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.4|1721.1|6
1605186180000|2020-11-12 13:03:00|1721.3|1721|1721.3|1721|1721.3|1721|1721|1720.7|29
1605186190000|2020-11-12 13:03:10|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.5|1721.2|3
1605186210000|2020-11-12 13:03:30|1721.7|1721.4|1721.8|1721.5|1721.8|1721.5|1721.7|1721.4|8
1605186220000|2020-11-12 13:03:40|1721.7|1721.4|1721.3|1721|1721.7|1721.4|1721.3|1721|9
1605186230000|2020-11-12 13:03:50|1721.4|1721.1|1722.3|1722|1722.3|1722|1721.4|1721.1|35
1605186240000|2020-11-12 13:04:00|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.1|1721.8|5
1605186250000|2020-11-12 13:04:10|1722|1721.7|1722|1721.7|1722.2|1721.9|1722|1721.7|5
1605186260000|2020-11-12 13:04:20|1721.9|1721.6|1721.9|1721.6|1722.1|1721.8|1721.9|1721.6|7
1605186270000|2020-11-12 13:04:30|1721.8|1721.5|1721.9|1721.6|1721.9|1721.6|1721.8|1721.5|11
1605186280000|2020-11-12 13:04:40|1722.2|1721.9|1722.3|1722|1722.3|1722|1722.2|1721.9|4
1605186290000|2020-11-12 13:04:50|1722.1|1721.8|1722.6|1722.3|1722.8|1722.5|1722.1|1721.8|30
1605186300000|2020-11-12 13:05:00|1722.7|1722.4|1722.9|1722.6|1723|1722.7|1722.4|1722.1|15
1605186310000|2020-11-12 13:05:10|1723.1|1722.8|1722.8|1722.5|1723.2|1722.9|1722.8|1722.5|36
1605186320000|2020-11-12 13:05:20|1722.7|1722.4|1722.7|1722.4|1722.9|1722.6|1722.7|1722.4|8
1605186330000|2020-11-12 13:05:30|1722.6|1722.3|1723|1722.7|1723|1722.7|1722.6|1722.3|13
1605186340000|2020-11-12 13:05:40|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1723|1722.7|5
1605186350000|2020-11-12 13:05:50|1722.8|1722.5|1722.9|1722.6|1723.1|1722.8|1722.8|1722.5|9
1605186360000|2020-11-12 13:06:00|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.6|1722.3|7
1605186370000|2020-11-12 13:06:10|1722.7|1722.4|1722.9|1722.6|1722.9|1722.6|1722.4|1722.1|10
1605186380000|2020-11-12 13:06:20|1722.8|1722.5|1722.3|1722|1722.8|1722.5|1722.3|1722|12
1605186390000|2020-11-12 13:06:30|1722.1|1721.8|1721.8|1721.5|1722.1|1721.8|1721.8|1721.5|13
1605186400000|2020-11-12 13:06:40|1721.7|1721.4|1721.9|1721.6|1721.9|1721.6|1721.7|1721.4|5
1605186410000|2020-11-12 13:06:50|1722.1|1721.8|1721.8|1721.5|1722.1|1721.8|1721.8|1721.5|12
1605186420000|2020-11-12 13:07:00|1721.9|1721.6|1722.3|1722|1722.3|1722|1721.9|1721.6|25
1605186430000|2020-11-12 13:07:10|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|4
1605186440000|2020-11-12 13:07:20|||||||||1
1605186450000|2020-11-12 13:07:30|1722.3|1722|1721.9|1721.6|1722.3|1722|1721.8|1721.5|27
1605186460000|2020-11-12 13:07:40|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.9|1721.6|17
1605186470000|2020-11-12 13:07:50|1721.8|1721.5|1721.8|1721.5|1722|1721.7|1721.8|1721.5|9
1605186480000|2020-11-12 13:08:00|1721.7|1721.4|1721.7|1721.4|1722|1721.7|1721.5|1721.2|25
1605186490000|2020-11-12 13:08:10|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1
1605186500000|2020-11-12 13:08:20|1721.7|1721.4|1721.7|1721.4|1721.8|1721.5|1721.7|1721.4|21
1605186510000|2020-11-12 13:08:30|1721.8|1721.5|1721.7|1721.4|1721.8|1721.5|1721.7|1721.4|4
1605186520000|2020-11-12 13:08:40|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|3
1605186530000|2020-11-12 13:08:50|1721.9|1721.6|1721.6|1721.3|1721.9|1721.6|1721.6|1721.3|12
1605186540000|2020-11-12 13:09:00|1721.8|1721.5|1721.4|1721.1|1721.8|1721.5|1721.4|1721.1|19
1605186550000|2020-11-12 13:09:10|1721.3|1721|1721.3|1721|1721.3|1721|1721.1|1720.8|6
1605186560000|2020-11-12 13:09:20|1721.4|1721.1|1721.5|1721.2|1721.6|1721.3|1721.4|1721.1|37
1605186570000|2020-11-12 13:09:30|1721.6|1721.3|1721.5|1721.2|1721.6|1721.3|1721.4|1721.1|9
1605186580000|2020-11-12 13:09:40|1721.6|1721.3|1721.8|1721.5|1721.8|1721.5|1721.6|1721.3|24
1605186590000|2020-11-12 13:09:50|||||||||1
1605186600000|2020-11-12 13:10:00|1722.1|1721.8|1722|1721.7|1722.1|1721.8|1721.9|1721.6|22
1605186610000|2020-11-12 13:10:10|1722.1|1721.8|1721.9|1721.6|1722.1|1721.8|1721.7|1721.4|11
1605186620000|2020-11-12 13:10:20|1721.7|1721.4|1721.6|1721.3|1721.7|1721.4|1721.6|1721.3|2
1605186630000|2020-11-12 13:10:30|1721.5|1721.2|1721.9|1721.6|1721.9|1721.6|1721.5|1721.2|13
1605186640000|2020-11-12 13:10:40|1721.7|1721.4|1721.6|1721.3|1721.7|1721.4|1721.6|1721.3|2
1605186650000|2020-11-12 13:10:50|1721.8|1721.5|1722.2|1721.9|1722.2|1721.9|1721.8|1721.5|7
1605186660000|2020-11-12 13:11:00|1722.1|1721.8|1723|1722.7|1723|1722.7|1722.1|1721.8|8
1605186670000|2020-11-12 13:11:10|1722.8|1722.5|1722.4|1722.1|1722.8|1722.5|1722.4|1722.1|13
1605186680000|2020-11-12 13:11:20|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|4
1605186690000|2020-11-12 13:11:30|1722.3|1722|1722|1721.7|1722.3|1722|1722|1721.7|20
1605186700000|2020-11-12 13:11:40|1721.9|1721.6|1721.8|1721.5|1721.9|1721.6|1721.6|1721.3|10
1605186710000|2020-11-12 13:11:50|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605186720000|2020-11-12 13:12:00|1722|1721.7|1722.2|1721.9|1722.2|1721.9|1722|1721.7|8
1605186730000|2020-11-12 13:12:10|1722.3|1722|1722.2|1721.9|1722.3|1722|1722.2|1721.9|7
1605186740000|2020-11-12 13:12:20|1722|1721.7|1721.7|1721.4|1722|1721.7|1721.6|1721.3|6
1605186750000|2020-11-12 13:12:30|||||||||1
1605186760000|2020-11-12 13:12:40|1721.5|1721.2|1721.2|1720.9|1721.5|1721.2|1721.2|1720.9|16
1605186770000|2020-11-12 13:12:50|1721|1720.7|1720.8|1720.5|1721|1720.7|1720.5|1720.2|8
1605186780000|2020-11-12 13:13:00|1720.6|1720.3|1720.5|1720.2|1720.9|1720.6|1720.4|1720.1|10
1605186790000|2020-11-12 13:13:10|1720.4|1720.1|1720.3|1720|1720.4|1720.1|1720.1|1719.8|24
1605186800000|2020-11-12 13:13:20|1720.2|1719.9|1720.3|1720|1720.4|1720.1|1720.2|1719.9|6
1605186810000|2020-11-12 13:13:30|1720.2|1719.9|1720.6|1720.3|1720.7|1720.4|1720.2|1719.9|7
1605186820000|2020-11-12 13:13:40|1720.4|1720.1|1720|1719.7|1720.4|1720.1|1720|1719.7|24
1605186830000|2020-11-12 13:13:50|1719.9|1719.6|1719.6|1719.3|1720|1719.7|1719.6|1719.3|14
1605186840000|2020-11-12 13:14:00|1719.7|1719.4|1719.5|1719.2|1719.7|1719.4|1719.4|1719.1|17
1605186850000|2020-11-12 13:14:10|1719.6|1719.3|1720.6|1720.3|1720.6|1720.3|1719.6|1719.3|18
1605186860000|2020-11-12 13:14:20|1720.9|1720.6|1720.8|1720.5|1721|1720.7|1720.8|1720.5|12
1605186870000|2020-11-12 13:14:30|1720.6|1720.3|1720.7|1720.4|1720.7|1720.4|1720.6|1720.3|6
1605186880000|2020-11-12 13:14:40|1720.8|1720.5|1720.9|1720.6|1720.9|1720.6|1720.8|1720.5|2
1605186890000|2020-11-12 13:14:50|1720.8|1720.5|1720.7|1720.4|1720.8|1720.5|1720.6|1720.3|5
1605186900000|2020-11-12 13:15:00|1720.8|1720.5|1720.4|1720.1|1721.2|1720.9|1720.3|1720|42
1605186910000|2020-11-12 13:15:10|1720.5|1720.2|1720.2|1719.9|1720.6|1720.3|1720.2|1719.9|14
1605186920000|2020-11-12 13:15:20|1720.4|1720.1|1720.3|1720|1720.4|1720.1|1720.2|1719.9|3
1605186930000|2020-11-12 13:15:30|1720.6|1720.3|1720.5|1720.2|1720.6|1720.3|1720.3|1720|21
1605186940000|2020-11-12 13:15:40|1720.3|1720|1720.3|1720|1720.5|1720.2|1720.3|1720|3
1605186950000|2020-11-12 13:15:50|1720.5|1720.2|1720.6|1720.3|1720.6|1720.3|1720.5|1720.2|21
1605186960000|2020-11-12 13:16:00|1720.5|1720.2|1720.4|1720.1|1720.7|1720.4|1720.4|1720.1|93
1605186970000|2020-11-12 13:16:10|1720.2|1719.9|1719.8|1719.5|1720.2|1719.9|1719.7|1719.4|16
1605186980000|2020-11-12 13:16:20|1719.9|1719.6|1719.7|1719.4|1719.9|1719.6|1719.7|1719.4|8
1605186990000|2020-11-12 13:16:30|1719.9|1719.6|1719.4|1719.1|1720.1|1719.8|1719.4|1719.1|15
1605187000000|2020-11-12 13:16:40|1719.7|1719.4|1719.4|1719.1|1719.7|1719.4|1719.4|1719.1|16
1605187010000|2020-11-12 13:16:50|1719.3|1719|1719.4|1719.1|1719.4|1719.1|1719.1|1718.8|15
1605187020000|2020-11-12 13:17:00|1719.2|1718.9|1719.2|1718.9|1719.5|1719.2|1719|1718.7|41
1605187030000|2020-11-12 13:17:10|1719|1718.7|1719.1|1718.8|1719.1|1718.8|1718.9|1718.6|7
1605187040000|2020-11-12 13:17:20|1718.9|1718.6|1718.5|1718.2|1718.9|1718.6|1718.5|1718.2|15
1605187050000|2020-11-12 13:17:30|1718.7|1718.4|1718.7|1718.4|1718.8|1718.5|1718.7|1718.4|5
1605187060000|2020-11-12 13:17:40|1718.9|1718.6|1718.6|1718.3|1718.9|1718.6|1718.5|1718.2|5
1605187070000|2020-11-12 13:17:50|1718.8|1718.5|1719.3|1719|1719.3|1719|1718.8|1718.5|10
1605187080000|2020-11-12 13:18:00|1719.4|1719.1|1719.4|1719.1|1719.5|1719.2|1719.4|1719.1|20
1605187090000|2020-11-12 13:18:10|1719.5|1719.2|1719.4|1719.1|1719.5|1719.2|1719.4|1719.1|7
1605187100000|2020-11-12 13:18:20|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|1719.4|1719.1|16
1605187110000|2020-11-12 13:18:30|1719.4|1719.1|1719.3|1719|1719.4|1719.1|1719.3|1719|6
1605187120000|2020-11-12 13:18:40|1719.2|1718.9|1719.2|1718.9|1719.2|1718.9|1719.2|1718.9|27
1605187130000|2020-11-12 13:18:50|1719.1|1718.8|1719.1|1718.8|1719.1|1718.8|1719.1|1718.8|2
1605187140000|2020-11-12 13:19:00|1719.2|1718.9|1718.9|1718.6|1719.2|1718.9|1718.9|1718.6|4
1605187150000|2020-11-12 13:19:10|1719|1718.7|1719.1|1718.8|1719.1|1718.8|1719|1718.7|5
1605187160000|2020-11-12 13:19:20|1719.3|1719|1719.2|1718.9|1719.4|1719.1|1719.2|1718.9|7
1605187170000|2020-11-12 13:19:30|1719|1718.7|1719|1718.7|1719|1718.7|1719|1718.7|1
1605187190000|2020-11-12 13:19:50|1718.6|1718.3|1718.7|1718.4|1718.7|1718.4|1718.6|1718.3|4
1605187200000|2020-11-12 13:20:00|1718.5|1718.2|1718.8|1718.5|1719.1|1718.8|1718.5|1718.2|46
1605187210000|2020-11-12 13:20:10|1719|1718.7|1719.1|1718.8|1719.1|1718.8|1719|1718.7|5
1605187220000|2020-11-12 13:20:20|1719.2|1718.9|1719|1718.7|1719.2|1718.9|1718.8|1718.5|12
1605187230000|2020-11-12 13:20:30|1718.8|1718.5|1717.9|1717.6|1718.8|1718.5|1717.8|1717.5|30
1605187240000|2020-11-12 13:20:40|1717.7|1717.4|1717.6|1717.3|1717.9|1717.6|1717.5|1717.2|25
1605187250000|2020-11-12 13:20:50|1717.5|1717.2|1717.8|1717.5|1717.8|1717.5|1717.5|1717.2|16
1605187260000|2020-11-12 13:21:00|1717.6|1717.3|1717|1716.7|1717.8|1717.5|1717|1716.7|40
1605187270000|2020-11-12 13:21:10|1717.1|1716.8|1716.9|1716.6|1717.2|1716.9|1716.7|1716.4|49
1605187280000|2020-11-12 13:21:20|1717.1|1716.8|1717.3|1717|1717.4|1717.1|1717.1|1716.8|13
1605187290000|2020-11-12 13:21:30|1717.4|1717.1|1717.2|1716.9|1717.4|1717.1|1717.2|1716.9|5
1605187300000|2020-11-12 13:21:40|1717|1716.7|1717|1716.7|1717|1716.7|1716.8|1716.5|41
1605187310000|2020-11-12 13:21:50|1716.9|1716.6|1716.6|1716.3|1717|1716.7|1716.6|1716.3|21
1605187320000|2020-11-12 13:22:00|1716.7|1716.4|1716.6|1716.3|1716.7|1716.4|1716.4|1716.1|76
1605187330000|2020-11-12 13:22:10|1716.5|1716.2|1716.8|1716.5|1716.8|1716.5|1716.5|1716.2|30
1605187340000|2020-11-12 13:22:20|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|8
1605187350000|2020-11-12 13:22:30|1716.6|1716.3|1716.6|1716.3|1716.7|1716.4|1716.6|1716.3|15
1605187360000|2020-11-12 13:22:40|1716.7|1716.4|1716.8|1716.5|1716.8|1716.5|1716.7|1716.4|3
1605187370000|2020-11-12 13:22:50|1717|1716.7|1717.1|1716.8|1717.1|1716.8|1717|1716.7|6
1605187380000|2020-11-12 13:23:00|1716.8|1716.5|1717|1716.7|1717.2|1716.9|1716.8|1716.5|96
1605187390000|2020-11-12 13:23:10|1717.1|1716.8|1716.9|1716.6|1717.4|1717.1|1716.9|1716.6|12
1605187400000|2020-11-12 13:23:20|1716.8|1716.5|1716.9|1716.6|1717|1716.7|1716.7|1716.4|32
1605187410000|2020-11-12 13:23:30|1716.8|1716.5|1717|1716.7|1717|1716.7|1716.7|1716.4|16
1605187420000|2020-11-12 13:23:40|1717.1|1716.8|1717.4|1717.1|1717.4|1717.1|1717.1|1716.8|14
1605187430000|2020-11-12 13:23:50|1717.5|1717.2|1718|1717.7|1718.1|1717.8|1717.5|1717.2|38
1605187440000|2020-11-12 13:24:00|1717.8|1717.5|1718.1|1717.8|1718.1|1717.8|1717.8|1717.5|21
1605187450000|2020-11-12 13:24:10|1718.2|1717.9|1718.4|1718.1|1718.5|1718.2|1718|1717.7|37
1605187460000|2020-11-12 13:24:20|1718.3|1718|1717.8|1717.5|1718.3|1718|1717.8|1717.5|17
1605187470000|2020-11-12 13:24:30|1717.7|1717.4|1717.5|1717.2|1717.7|1717.4|1717.5|1717.2|14
1605187480000|2020-11-12 13:24:40|1717.6|1717.3|1718.1|1717.8|1718.2|1717.9|1717.6|1717.3|33
1605187490000|2020-11-12 13:24:50|1718|1717.7|1718.2|1717.9|1718.2|1717.9|1718|1717.7|10
1605187500000|2020-11-12 13:25:00|1718.3|1718|1718.4|1718.1|1718.4|1718.1|1718.3|1718|9
1605187510000|2020-11-12 13:25:10|1718.3|1718|1718.2|1717.9|1718.3|1718|1718.2|1717.9|4
1605187520000|2020-11-12 13:25:20|1718.1|1717.8|1717.9|1717.6|1718.1|1717.8|1717.8|1717.5|17
1605187530000|2020-11-12 13:25:30|1717.8|1717.5|1717.8|1717.5|1717.9|1717.6|1717.8|1717.5|15
1605187540000|2020-11-12 13:25:40|1717.9|1717.6|1717.6|1717.3|1717.9|1717.6|1717.6|1717.3|17
1605187550000|2020-11-12 13:25:50|1717.7|1717.4|1717.4|1717.1|1717.7|1717.4|1717.4|1717.1|13
1605187560000|2020-11-12 13:26:00|1717.7|1717.4|1717.7|1717.4|1717.8|1717.5|1717.7|1717.4|12
1605187570000|2020-11-12 13:26:10|1718|1717.7|1717.9|1717.6|1718|1717.7|1717.9|1717.6|20
1605187580000|2020-11-12 13:26:20|1718|1717.7|1718|1717.7|1718.1|1717.8|1717.9|1717.6|16
1605187590000|2020-11-12 13:26:30|1717.9|1717.6|1718.1|1717.8|1718.1|1717.8|1717.9|1717.6|11
1605187600000|2020-11-12 13:26:40|||||||||2
1605187610000|2020-11-12 13:26:50|1718|1717.7|1718|1717.7|1718.1|1717.8|1717.9|1717.6|12
1605187620000|2020-11-12 13:27:00|1718.1|1717.8|1718.2|1717.9|1718.2|1717.9|1718.1|1717.8|13
1605187630000|2020-11-12 13:27:10|1718.3|1718|1718.5|1718.2|1718.5|1718.2|1718.3|1718|14
1605187640000|2020-11-12 13:27:20|1718.4|1718.1|1718.5|1718.2|1718.5|1718.2|1718.3|1718|13
1605187650000|2020-11-12 13:27:30|1718.6|1718.3|1718.5|1718.2|1718.6|1718.3|1718.5|1718.2|37
1605187660000|2020-11-12 13:27:40|1718.6|1718.3|1719|1718.7|1719|1718.7|1718.6|1718.3|26
1605187670000|2020-11-12 13:27:50|1718.8|1718.5|1718.7|1718.4|1718.8|1718.5|1718.7|1718.4|4
1605187680000|2020-11-12 13:28:00|1718.8|1718.5|1718.8|1718.5|1718.8|1718.5|1718.8|1718.5|3
1605187690000|2020-11-12 13:28:10|1718.9|1718.6|1719|1718.7|1719.1|1718.8|1718.9|1718.6|15
1605187700000|2020-11-12 13:28:20|1719.1|1718.8|1718.9|1718.6|1719.2|1718.9|1718.6|1718.3|30
1605187710000|2020-11-12 13:28:30|1719.1|1718.8|1718.9|1718.6|1719.1|1718.8|1718.9|1718.6|12
1605187720000|2020-11-12 13:28:40|1719|1718.7|1719.2|1718.9|1719.2|1718.9|1719|1718.7|19
1605187740000|2020-11-12 13:29:00|1719.3|1719|1719.5|1719.2|1719.5|1719.2|1719.2|1718.9|15
1605187750000|2020-11-12 13:29:10|1719.4|1719.1|1719.5|1719.2|1719.5|1719.2|1719.3|1719|15
1605187760000|2020-11-12 13:29:20|1719.4|1719.1|1719.5|1719.2|1719.5|1719.2|1719.4|1719.1|19
1605187770000|2020-11-12 13:29:30|1719.4|1719.1|1719.7|1719.4|1719.7|1719.4|1719.4|1719.1|15
1605187780000|2020-11-12 13:29:40|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|1719.5|1719.2|3
1605187790000|2020-11-12 13:29:50|1719.6|1719.3|1719.6|1719.3|1720.1|1719.8|1719.6|1719.3|49
1605187800000|2020-11-12 13:30:00|1719.5|1719.2|1719.6|1719.3|1720|1719.7|1719.5|1719.2|35
1605187810000|2020-11-12 13:30:10|1719.4|1719.1|1718.7|1718.4|1719.9|1719.6|1718.7|1718.4|37
1605187820000|2020-11-12 13:30:20|1718.5|1718.2|1718.4|1718.1|1718.5|1718.2|1718.2|1717.9|22
1605187830000|2020-11-12 13:30:30|1718.2|1717.9|1718.8|1718.5|1718.8|1718.5|1718.2|1717.9|16
1605187840000|2020-11-12 13:30:40|1718.9|1718.6|1719.3|1719|1719.3|1719|1718.9|1718.6|14
1605187850000|2020-11-12 13:30:50|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|2
1605187860000|2020-11-12 13:31:00|1719.3|1719|1719.5|1719.2|1719.7|1719.4|1719.3|1719|24
1605187870000|2020-11-12 13:31:10|1719.3|1719|1718.9|1718.6|1719.3|1719|1718.9|1718.6|8
1605187880000|2020-11-12 13:31:20|1718.8|1718.5|1718.8|1718.5|1718.8|1718.5|1718.8|1718.5|3
1605187890000|2020-11-12 13:31:30|1718.9|1718.6|1719|1718.7|1719.2|1718.9|1718.9|1718.6|14
1605187900000|2020-11-12 13:31:40|1718.7|1718.4|1718.7|1718.4|1718.7|1718.4|1718.6|1718.3|5
1605187910000|2020-11-12 13:31:50|1718.5|1718.2|1718.6|1718.3|1718.6|1718.3|1718.5|1718.2|13
1605187920000|2020-11-12 13:32:00|1718.3|1718|1718.3|1718|1718.4|1718.1|1717.8|1717.5|37
1605187930000|2020-11-12 13:32:10|1718.4|1718.1|1718.3|1718|1718.5|1718.2|1718.3|1718|17
1605187940000|2020-11-12 13:32:20|1718.4|1718.1|1718.6|1718.3|1718.6|1718.3|1718.4|1718.1|9
1605187950000|2020-11-12 13:32:30|1718.7|1718.4|1719|1718.7|1719|1718.7|1718.7|1718.4|20
1605187960000|2020-11-12 13:32:40|1719.1|1718.8|1719.3|1719|1719.3|1719|1719.1|1718.8|12
1605187970000|2020-11-12 13:32:50|1719.4|1719.1|1719.1|1718.8|1719.4|1719.1|1718.9|1718.6|57
1605187980000|2020-11-12 13:33:00|1719.2|1718.9|1719.1|1718.8|1719.2|1718.9|1719|1718.7|11
1605187990000|2020-11-12 13:33:10|1719.2|1718.9|1719.6|1719.3|1719.6|1719.3|1719.2|1718.9|12
1605188000000|2020-11-12 13:33:20|1719.8|1719.5|1720.1|1719.8|1720.2|1719.9|1719.8|1719.5|15
1605188010000|2020-11-12 13:33:30|1720.2|1719.9|1720.2|1719.9|1720.4|1720.1|1720.2|1719.9|11
1605188020000|2020-11-12 13:33:40|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1719.9|1719.6|15
1605188030000|2020-11-12 13:33:50|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|3
1605188040000|2020-11-12 13:34:00|1720.3|1720|1720.6|1720.3|1720.6|1720.3|1720.1|1719.8|48
1605188050000|2020-11-12 13:34:10|1720.5|1720.2|1720.4|1720.1|1720.5|1720.2|1720.4|1720.1|11
1605188060000|2020-11-12 13:34:20|1720.5|1720.2|1720.3|1720|1720.5|1720.2|1720.3|1720|9
1605188070000|2020-11-12 13:34:30|1720.4|1720.1|1721|1720.7|1721.2|1720.9|1720.4|1720.1|37
1605188080000|2020-11-12 13:34:40|1720.9|1720.6|1721.4|1721.1|1721.7|1721.4|1720.8|1720.5|89
1605188090000|2020-11-12 13:34:50|1721.6|1721.3|1721.7|1721.4|1721.9|1721.6|1721.5|1721.2|24
1605188100000|2020-11-12 13:35:00|1721.8|1721.5|1721.9|1721.6|1722.2|1721.9|1721.5|1721.2|40
1605188110000|2020-11-12 13:35:10|1721.8|1721.5|1720.4|1720.1|1721.8|1721.5|1720.4|1720.1|29
1605188120000|2020-11-12 13:35:20|1720.5|1720.2|1720.3|1720|1720.6|1720.3|1720.3|1720|15
1605188130000|2020-11-12 13:35:30|1720.2|1719.9|1720.6|1720.3|1720.6|1720.3|1720.2|1719.9|9
1605188140000|2020-11-12 13:35:40|1720.4|1720.1|1720.5|1720.2|1720.5|1720.2|1720.4|1720.1|5
1605188150000|2020-11-12 13:35:50|1720.3|1720|1720.7|1720.4|1720.7|1720.4|1720.3|1720|19
1605188160000|2020-11-12 13:36:00|1720.5|1720.2|1720.4|1720.1|1720.5|1720.2|1720.1|1719.8|35
1605188170000|2020-11-12 13:36:10|1720.5|1720.2|1720.7|1720.4|1720.7|1720.4|1720.5|1720.2|15
1605188180000|2020-11-12 13:36:20|1720.6|1720.3|1720.8|1720.5|1720.8|1720.5|1720.6|1720.3|7
1605188190000|2020-11-12 13:36:30|1720.9|1720.6|1720.8|1720.5|1720.9|1720.6|1720.7|1720.4|16
1605188200000|2020-11-12 13:36:40|1720.9|1720.6|1721.5|1721.2|1721.5|1721.2|1720.9|1720.6|47
1605188210000|2020-11-12 13:36:50|1721.4|1721.1|1721.3|1721|1721.5|1721.2|1721.1|1720.8|33
1605188220000|2020-11-12 13:37:00|1721.4|1721.1|1721.8|1721.5|1721.8|1721.5|1721.3|1721|20
1605188230000|2020-11-12 13:37:10|1721.7|1721.4|1721.3|1721|1721.8|1721.5|1721.3|1721|44
1605188240000|2020-11-12 13:37:20|1721.6|1721.3|1721.5|1721.2|1721.6|1721.3|1721.4|1721.1|8
1605188250000|2020-11-12 13:37:30|1721.7|1721.4|1721.8|1721.5|1721.9|1721.6|1721.7|1721.4|15
1605188260000|2020-11-12 13:37:40|1721.9|1721.6|1721.4|1721.1|1721.9|1721.6|1721.4|1721.1|7
1605188270000|2020-11-12 13:37:50|1721.5|1721.2|1721.1|1720.8|1721.6|1721.3|1721.1|1720.8|25
1605188280000|2020-11-12 13:38:00|1720.9|1720.6|1721.1|1720.8|1721.2|1720.9|1720.9|1720.6|12
1605188290000|2020-11-12 13:38:10|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1
1605188300000|2020-11-12 13:38:20|1721|1720.7|1720.6|1720.3|1721|1720.7|1720.5|1720.2|57
1605188310000|2020-11-12 13:38:30|1720.7|1720.4|1720.8|1720.5|1721|1720.7|1720.5|1720.2|27
1605188320000|2020-11-12 13:38:40|1720.7|1720.4|1720.7|1720.4|1720.9|1720.6|1720.6|1720.3|22
1605188330000|2020-11-12 13:38:50|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.6|1720.3|14
1605188340000|2020-11-12 13:39:00|1720.9|1720.6|1720.8|1720.5|1721|1720.7|1720.8|1720.5|14
1605188350000|2020-11-12 13:39:10|1720.4|1720.1|1720.3|1720|1720.5|1720.2|1720.3|1720|6
1605188360000|2020-11-12 13:39:20|1720.4|1720.1|1720.5|1720.2|1720.5|1720.2|1720.4|1720.1|9
1605188370000|2020-11-12 13:39:30|1720.7|1720.4|1720.8|1720.5|1720.8|1720.5|1720.6|1720.3|11
1605188380000|2020-11-12 13:39:40|1721.1|1720.8|1721.1|1720.8|1721.2|1720.9|1721|1720.7|13
1605188390000|2020-11-12 13:39:50|1721|1720.7|1721.2|1720.9|1721.3|1721|1721|1720.7|12
1605188400000|2020-11-12 13:40:00|1721.4|1721.1|1721.4|1721.1|1721.5|1721.2|1721.3|1721|8
1605188410000|2020-11-12 13:40:10|1721.3|1721|1721.1|1720.8|1721.3|1721|1721|1720.7|10
1605188420000|2020-11-12 13:40:20|1721.2|1720.9|1721.2|1720.9|1721.4|1721.1|1721.1|1720.8|13
1605188430000|2020-11-12 13:40:30|1721.3|1721|1721.6|1721.3|1721.6|1721.3|1721.2|1720.9|11
1605188440000|2020-11-12 13:40:40|1721.7|1721.4|1721.8|1721.5|1721.9|1721.6|1721.7|1721.4|28
1605188450000|2020-11-12 13:40:50|1721.9|1721.6|1721.7|1721.4|1722|1721.7|1721.7|1721.4|15
1605188460000|2020-11-12 13:41:00|1721.8|1721.5|1721.9|1721.6|1721.9|1721.6|1721.8|1721.5|16
1605188470000|2020-11-12 13:41:10|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.9|1721.6|8
1605188490000|2020-11-12 13:41:30|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|3
1605188510000|2020-11-12 13:41:50|1721.6|1721.3|1721.6|1721.3|1721.8|1721.5|1721.6|1721.3|6
1605188520000|2020-11-12 13:42:00|1721.7|1721.4|1722|1721.7|1722|1721.7|1721.7|1721.4|22
1605188530000|2020-11-12 13:42:10|1722.1|1721.8|1722.2|1721.9|1722.4|1722.1|1722.1|1721.8|21
1605188540000|2020-11-12 13:42:20|1722.1|1721.8|1721.7|1721.4|1722.2|1721.9|1721.6|1721.3|42
1605188550000|2020-11-12 13:42:30|1721.6|1721.3|1721.7|1721.4|1721.9|1721.6|1721.6|1721.3|17
1605188560000|2020-11-12 13:42:40|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|6
1605188570000|2020-11-12 13:42:50|1721.6|1721.3|1722.1|1721.8|1722.3|1722|1721.6|1721.3|28
1605188580000|2020-11-12 13:43:00|1722.2|1721.9|1721.9|1721.6|1722.2|1721.9|1721.9|1721.6|13
1605188590000|2020-11-12 13:43:10|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.8|1721.5|5
1605188600000|2020-11-12 13:43:20|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.7|1721.4|28
1605188610000|2020-11-12 13:43:30|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722|1721.7|3
1605188620000|2020-11-12 13:43:40|1722.2|1721.9|1722.2|1721.9|1722.3|1722|1722.2|1721.9|8
1605188630000|2020-11-12 13:43:50|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|3
1605188640000|2020-11-12 13:44:00|1721.9|1721.6|1721.7|1721.4|1721.9|1721.6|1721.7|1721.4|9
1605188650000|2020-11-12 13:44:10|||||||||1
1605188660000|2020-11-12 13:44:20|1721.4|1721.1|1721.8|1721.5|1721.8|1721.5|1721.4|1721.1|4
1605188670000|2020-11-12 13:44:30|1721.7|1721.4|1722|1721.7|1722|1721.7|1721.7|1721.4|6
1605188680000|2020-11-12 13:44:40|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605188690000|2020-11-12 13:44:50|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1721.9|1721.6|6
1605188700000|2020-11-12 13:45:00|1722.3|1722|1722.1|1721.8|1722.3|1722|1722.1|1721.8|11
1605188710000|2020-11-12 13:45:10|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.9|1721.6|7
1605188720000|2020-11-12 13:45:20|1721.6|1721.3|1721.9|1721.6|1721.9|1721.6|1721.6|1721.3|7
1605188730000|2020-11-12 13:45:30|1722|1721.7|1722.3|1722|1722.3|1722|1722|1721.7|16
1605188740000|2020-11-12 13:45:40|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722|1721.7|12
1605188750000|2020-11-12 13:45:50|1722.1|1721.8|1722.3|1722|1722.3|1722|1722.1|1721.8|5
1605188760000|2020-11-12 13:46:00|1722.4|1722.1|1722.3|1722|1722.5|1722.2|1722.3|1722|13
1605188770000|2020-11-12 13:46:10|1722.2|1721.9|1722.7|1722.4|1722.7|1722.4|1722.1|1721.8|24
1605188780000|2020-11-12 13:46:20|1722.6|1722.3|1722.2|1721.9|1722.6|1722.3|1722.2|1721.9|5
1605188790000|2020-11-12 13:46:30|1722.3|1722|1722.1|1721.8|1722.3|1722|1721.9|1721.6|29
1605188800000|2020-11-12 13:46:40|||||||||3
1605188810000|2020-11-12 13:46:50|1722|1721.7|1722|1721.7|1722|1721.7|1722|1721.7|2
1605188820000|2020-11-12 13:47:00|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|7
1605188830000|2020-11-12 13:47:10|1722.1|1721.8|1722.2|1721.9|1722.3|1722|1722.1|1721.8|4
1605188840000|2020-11-12 13:47:20|1722.3|1722|1722.3|1722|1722.3|1722|1722.2|1721.9|5
1605188850000|2020-11-12 13:47:30|1722.1|1721.8|1721.9|1721.6|1722.1|1721.8|1721.9|1721.6|6
1605188860000|2020-11-12 13:47:40|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|4
1605188870000|2020-11-12 13:47:50|1721.7|1721.4|1721.6|1721.3|1721.7|1721.4|1721.6|1721.3|7
1605188880000|2020-11-12 13:48:00|1721.9|1721.6|1722|1721.7|1722.1|1721.8|1721.9|1721.6|6
1605188890000|2020-11-12 13:48:10|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1605188900000|2020-11-12 13:48:20|1722.3|1722|1722.2|1721.9|1722.3|1722|1722.2|1721.9|6
1605188910000|2020-11-12 13:48:30|1722.3|1722|1722.7|1722.4|1722.7|1722.4|1722.3|1722|21
1605188920000|2020-11-12 13:48:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.8|1722.5|13
1605188930000|2020-11-12 13:48:50|1722.8|1722.5|1722.6|1722.3|1722.9|1722.6|1722.6|1722.3|10
1605188940000|2020-11-12 13:49:00|1722.7|1722.4|1722.6|1722.3|1722.7|1722.4|1722.6|1722.3|9
1605188950000|2020-11-12 13:49:10|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605188960000|2020-11-12 13:49:20|1722.6|1722.3|1722|1721.7|1722.6|1722.3|1722|1721.7|6
1605188970000|2020-11-12 13:49:30|1722.1|1721.8|1722|1721.7|1722.1|1721.8|1721.8|1721.5|10
1605188980000|2020-11-12 13:49:40|1721.7|1721.4|1721.5|1721.2|1721.7|1721.4|1721.5|1721.2|8
1605188990000|2020-11-12 13:49:50|1721.4|1721.1|1721.5|1721.2|1721.5|1721.2|1721.4|1721.1|9
1605189000000|2020-11-12 13:50:00|1721.6|1721.3|1721.9|1721.6|1722.1|1721.8|1721.6|1721.3|18
1605189010000|2020-11-12 13:50:10|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|5
1605189020000|2020-11-12 13:50:20|1722|1721.7|1722|1721.7|1722|1721.7|1721.9|1721.6|3
1605189030000|2020-11-12 13:50:30|1722.1|1721.8|1721.9|1721.6|1722.1|1721.8|1721.9|1721.6|5
1605189040000|2020-11-12 13:50:40|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|2
1605189050000|2020-11-12 13:50:50|1722.3|1722|1722.2|1721.9|1722.4|1722.1|1722.2|1721.9|7
1605189060000|2020-11-12 13:51:00|1722.4|1722.1|1722.5|1722.2|1722.5|1722.2|1722.4|1722.1|4
1605189070000|2020-11-12 13:51:10|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|3
1605189080000|2020-11-12 13:51:20|1722.4|1722.1|1722.5|1722.2|1722.5|1722.2|1722.4|1722.1|2
1605189090000|2020-11-12 13:51:30|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|3
1605189100000|2020-11-12 13:51:40|1722.7|1722.4|1722.9|1722.6|1722.9|1722.6|1722.7|1722.4|15
1605189110000|2020-11-12 13:51:50|1722.8|1722.5|1722.9|1722.6|1722.9|1722.6|1722.8|1722.5|9
1605189120000|2020-11-12 13:52:00|1723|1722.7|1723|1722.7|1723.2|1722.9|1723|1722.7|12
1605189130000|2020-11-12 13:52:10|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|5
1605189140000|2020-11-12 13:52:20|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|5
1605189150000|2020-11-12 13:52:30|1723|1722.7|1723|1722.7|1723.1|1722.8|1722.9|1722.6|12
1605189160000|2020-11-12 13:52:40|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|10
1605189170000|2020-11-12 13:52:50|1722.6|1722.3|1722.6|1722.3|1722.7|1722.4|1722.4|1722.1|17
1605189180000|2020-11-12 13:53:00|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.2|1721.9|5
1605189190000|2020-11-12 13:53:10|1722.1|1721.8|1722.1|1721.8|1722.3|1722|1722.1|1721.8|8
1605189200000|2020-11-12 13:53:20|1722.3|1722|1722.5|1722.2|1722.5|1722.2|1722.3|1722|16
1605189210000|2020-11-12 13:53:30|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.2|1721.9|7
1605189220000|2020-11-12 13:53:40|1722.2|1721.9|1722.1|1721.8|1722.2|1721.9|1722|1721.7|13
1605189230000|2020-11-12 13:53:50|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.8|1721.5|5
1605189240000|2020-11-12 13:54:00|1721.7|1721.4|1721.6|1721.3|1721.9|1721.6|1721.6|1721.3|10
1605189250000|2020-11-12 13:54:10|1721.9|1721.6|1721.6|1721.3|1721.9|1721.6|1721.5|1721.2|17
1605189260000|2020-11-12 13:54:20|1721.5|1721.2|1721.2|1720.9|1721.5|1721.2|1721.2|1720.9|8
1605189270000|2020-11-12 13:54:30|1721.1|1720.8|1721.5|1721.2|1721.7|1721.4|1721.1|1720.8|17
1605189280000|2020-11-12 13:54:40|1721.3|1721|1721.1|1720.8|1721.3|1721|1721.1|1720.8|4
1605189290000|2020-11-12 13:54:50|1720.9|1720.6|1721.8|1721.5|1721.8|1721.5|1720.9|1720.6|20
1605189300000|2020-11-12 13:55:00|1722.1|1721.8|1722.5|1722.2|1722.5|1722.2|1722.1|1721.8|22
1605189310000|2020-11-12 13:55:10|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.1|1721.8|5
1605189320000|2020-11-12 13:55:20|1722.1|1721.8|1722.2|1721.9|1722.2|1721.9|1722.1|1721.8|4
1605189330000|2020-11-12 13:55:30|1722.4|1722.1|1722.1|1721.8|1722.5|1722.2|1722.1|1721.8|7
1605189340000|2020-11-12 13:55:40|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|2
1605189350000|2020-11-12 13:55:50|||||||||2
1605189360000|2020-11-12 13:56:00|1721.9|1721.6|1721.9|1721.6|1722|1721.7|1721.6|1721.3|12
1605189370000|2020-11-12 13:56:10|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|2
1605189390000|2020-11-12 13:56:30|1722.1|1721.8|1722.3|1722|1722.6|1722.3|1722|1721.7|21
1605189400000|2020-11-12 13:56:40|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605189410000|2020-11-12 13:56:50|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605189420000|2020-11-12 13:57:00|1722.6|1722.3|1723|1722.7|1723.2|1722.9|1722.6|1722.3|17
1605189430000|2020-11-12 13:57:10|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|2
1605189440000|2020-11-12 13:57:20|||||||||3
1605189450000|2020-11-12 13:57:30|1722.9|1722.6|1723.2|1722.9|1723.2|1722.9|1722.9|1722.6|11
1605189460000|2020-11-12 13:57:40|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|7
1605189470000|2020-11-12 13:57:50|1723.1|1722.8|1723.7|1723.4|1723.7|1723.4|1723.1|1722.8|13
1605189480000|2020-11-12 13:58:00|1723.6|1723.3|1724.5|1724.2|1724.5|1724.2|1723.6|1723.3|32
1605189490000|2020-11-12 13:58:10|1724.3|1724|1724.7|1724.4|1724.7|1724.4|1724.2|1723.9|24
1605189500000|2020-11-12 13:58:20|1724.6|1724.3|1724.7|1724.4|1724.8|1724.5|1724.5|1724.2|14
1605189510000|2020-11-12 13:58:30|1724.6|1724.3|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|19
1605189520000|2020-11-12 13:58:40|1724.8|1724.5|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|3
1605189530000|2020-11-12 13:58:50|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|6
1605189540000|2020-11-12 13:59:00|1724.8|1724.5|1725.2|1724.9|1725.3|1725|1724.8|1724.5|45
1605189550000|2020-11-12 13:59:10|1725|1724.7|1724.8|1724.5|1725|1724.7|1724.7|1724.4|10
1605189560000|2020-11-12 13:59:20|1725|1724.7|1725.4|1725.1|1725.7|1725.4|1725|1724.7|60
1605189570000|2020-11-12 13:59:30|1725.6|1725.3|1726.1|1725.8|1726.1|1725.8|1725.5|1725.2|19
1605189580000|2020-11-12 13:59:40|1726.2|1725.9|1725.8|1725.5|1726.2|1725.9|1725.6|1725.3|13
1605189590000|2020-11-12 13:59:50|1726|1725.7|1726|1725.7|1726.4|1726.1|1726|1725.7|15
1605189600000|2020-11-12 14:00:00|1726.6|1726.3|1725.8|1725.5|1726.7|1726.4|1725.8|1725.5|50
1605189610000|2020-11-12 14:00:10|1725.9|1725.6|1725.3|1725|1725.9|1725.6|1725.3|1725|21
1605189620000|2020-11-12 14:00:20|1725.1|1724.8|1724.6|1724.3|1725.4|1725.1|1724.6|1724.3|26
1605189630000|2020-11-12 14:00:30|1724.5|1724.2|1724.2|1723.9|1724.5|1724.2|1724.2|1723.9|15
1605189660000|2020-11-12 14:01:00|1724.3|1724|1725.2|1724.9|1725.4|1725.1|1724.2|1723.9|44
1605189670000|2020-11-12 14:01:10|1725.1|1724.8|1725|1724.7|1725.1|1724.8|1725|1724.7|4
1605189680000|2020-11-12 14:01:20|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|4
1605189690000|2020-11-12 14:01:30|1725.2|1724.9|1724.7|1724.4|1725.2|1724.9|1724.7|1724.4|11
1605189700000|2020-11-12 14:01:40|||||||||2
1605189710000|2020-11-12 14:01:50|1724.4|1724.1|1724.5|1724.2|1724.5|1724.2|1724.3|1724|4
1605189720000|2020-11-12 14:02:00|1724.4|1724.1|1724.3|1724|1724.5|1724.2|1724.3|1724|5
1605189730000|2020-11-12 14:02:10|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1723.9|1723.6|24
1605189740000|2020-11-12 14:02:20|1724|1723.7|1723.5|1723.2|1724|1723.7|1723.5|1723.2|15
1605189750000|2020-11-12 14:02:30|1723.8|1723.5|1724.1|1723.8|1724.1|1723.8|1723.8|1723.5|6
1605189760000|2020-11-12 14:02:40|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|7
1605189770000|2020-11-12 14:02:50|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.5|1723.2|5
1605189780000|2020-11-12 14:03:00|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|6
1605189790000|2020-11-12 14:03:10|1723.7|1723.4|1723.7|1723.4|1723.8|1723.5|1723.7|1723.4|5
1605189800000|2020-11-12 14:03:20|1723.6|1723.3|1723.2|1722.9|1723.6|1723.3|1723.2|1722.9|7
1605189810000|2020-11-12 14:03:30|1723.5|1723.2|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|21
1605189820000|2020-11-12 14:03:40|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.3|1723|9
1605189840000|2020-11-12 14:04:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|6
1605189850000|2020-11-12 14:04:10|1723.4|1723.1|1724|1723.7|1724.1|1723.8|1723.4|1723.1|55
1605189860000|2020-11-12 14:04:20|1724.3|1724|1724.5|1724.2|1724.5|1724.2|1724.3|1724|24
1605189870000|2020-11-12 14:04:30|1724.6|1724.3|1724.5|1724.2|1724.7|1724.4|1724.3|1724|39
1605189880000|2020-11-12 14:04:40|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|19
1605189890000|2020-11-12 14:04:50|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|12
1605189900000|2020-11-12 14:05:00|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1723.9|1723.6|11
1605189910000|2020-11-12 14:05:10|1724|1723.7|1723.7|1723.4|1724|1723.7|1723.6|1723.3|15
1605189920000|2020-11-12 14:05:20|1723.8|1723.5|1724.6|1724.3|1724.6|1724.3|1723.8|1723.5|25
1605189930000|2020-11-12 14:05:30|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|7
1605189940000|2020-11-12 14:05:40|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.4|1724.1|12
1605189950000|2020-11-12 14:05:50|1724.4|1724.1|1724.1|1723.8|1724.4|1724.1|1724.1|1723.8|11
1605189960000|2020-11-12 14:06:00|1724.2|1723.9|1724.2|1723.9|1724.3|1724|1724.1|1723.8|14
1605189970000|2020-11-12 14:06:10|1724.1|1723.8|1723.6|1723.3|1724.1|1723.8|1723.4|1723.1|95
1605189980000|2020-11-12 14:06:20|1723.7|1723.4|1723.3|1723|1723.8|1723.5|1723.3|1723|47
1605189990000|2020-11-12 14:06:30|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|5
1605190000000|2020-11-12 14:06:40|1723|1722.7|1722.8|1722.5|1723.1|1722.8|1722.8|1722.5|21
1605190010000|2020-11-12 14:06:50|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.6|1722.3|11
1605190020000|2020-11-12 14:07:00|1722.4|1722.1|1722.7|1722.4|1722.8|1722.5|1722.2|1721.9|17
1605190030000|2020-11-12 14:07:10|1722.5|1722.2|1722.2|1721.9|1722.6|1722.3|1722.2|1721.9|20
1605190040000|2020-11-12 14:07:20|1722.1|1721.8|1721.9|1721.6|1722.1|1721.8|1721.9|1721.6|11
1605190050000|2020-11-12 14:07:30|1722.1|1721.8|1722.4|1722.1|1722.6|1722.3|1722.1|1721.8|31
1605190060000|2020-11-12 14:07:40|1721.9|1721.6|1721.8|1721.5|1721.9|1721.6|1721.7|1721.4|17
1605190070000|2020-11-12 14:07:50|1721.7|1721.4|1722.4|1722.1|1722.4|1722.1|1721.7|1721.4|22
1605190080000|2020-11-12 14:08:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|14
1605190090000|2020-11-12 14:08:10|1722.7|1722.4|1723|1722.7|1723|1722.7|1722.7|1722.4|17
1605190100000|2020-11-12 14:08:20|1723.1|1722.8|1723.3|1723|1723.5|1723.2|1723.1|1722.8|8
1605190110000|2020-11-12 14:08:30|1723.4|1723.1|1723.4|1723.1|1723.5|1723.2|1723.3|1723|19
1605190120000|2020-11-12 14:08:40|||||||||4
1605190130000|2020-11-12 14:08:50|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.3|1723|10
1605190140000|2020-11-12 14:09:00|1723|1722.7|1723|1722.7|1723.1|1722.8|1723|1722.7|11
1605190150000|2020-11-12 14:09:10|1723.2|1722.9|1722.7|1722.4|1723.2|1722.9|1722.5|1722.2|36
1605190160000|2020-11-12 14:09:20|1722.9|1722.6|1722.6|1722.3|1722.9|1722.6|1722.6|1722.3|4
1605190170000|2020-11-12 14:09:30|1722.5|1722.2|1722.8|1722.5|1722.8|1722.5|1722.4|1722.1|20
1605190180000|2020-11-12 14:09:40|1722.7|1722.4|1723|1722.7|1723.1|1722.8|1722.7|1722.4|14
1605190190000|2020-11-12 14:09:50|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|5
1605190200000|2020-11-12 14:10:00|1722.9|1722.6|1722.7|1722.4|1722.9|1722.6|1722.7|1722.4|5
1605190210000|2020-11-12 14:10:10|1722.8|1722.5|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|8
1605190220000|2020-11-12 14:10:20|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|8
1605190230000|2020-11-12 14:10:30|1723.2|1722.9|1723|1722.7|1723.2|1722.9|1723|1722.7|19
1605190250000|2020-11-12 14:10:50|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|3
1605190260000|2020-11-12 14:11:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.3|1723|12
1605190270000|2020-11-12 14:11:10|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.2|1722.9|5
1605190280000|2020-11-12 14:11:20|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.2|1722.9|2
1605190290000|2020-11-12 14:11:30|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|7
1605190300000|2020-11-12 14:11:40|1723.5|1723.2|1723.4|1723.1|1723.6|1723.3|1723.3|1723|20
1605190310000|2020-11-12 14:11:50|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|2
1605190320000|2020-11-12 14:12:00|1723.3|1723|1722.8|1722.5|1723.3|1723|1722.8|1722.5|13
1605190330000|2020-11-12 14:12:10|1722.9|1722.6|1723|1722.7|1723|1722.7|1722.9|1722.6|6
1605190340000|2020-11-12 14:12:20|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|5
1605190350000|2020-11-12 14:12:30|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|10
1605190360000|2020-11-12 14:12:40|1722.9|1722.6|1722.9|1722.6|1723.1|1722.8|1722.8|1722.5|9
1605190370000|2020-11-12 14:12:50|1723|1722.7|1722.8|1722.5|1723|1722.7|1722.8|1722.5|8
1605190380000|2020-11-12 14:13:00|1722.9|1722.6|1723|1722.7|1723.1|1722.8|1722.9|1722.6|13
1605190390000|2020-11-12 14:13:10|1722.9|1722.6|1722.7|1722.4|1722.9|1722.6|1722.5|1722.2|18
1605190400000|2020-11-12 14:13:20|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.6|1722.3|10
1605190410000|2020-11-12 14:13:30|1723.2|1722.9|1723.9|1723.6|1723.9|1723.6|1723.2|1722.9|19
1605190420000|2020-11-12 14:13:40|1724|1723.7|1724.1|1723.8|1724.4|1724.1|1724|1723.7|28
1605190430000|2020-11-12 14:13:50|1724.3|1724|1724.2|1723.9|1724.3|1724|1724|1723.7|11
1605190440000|2020-11-12 14:14:00|1724.1|1723.8|1724.4|1724.1|1724.4|1724.1|1724|1723.7|7
1605190450000|2020-11-12 14:14:10|1724.5|1724.2|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|41
1605190460000|2020-11-12 14:14:20|1724.4|1724.1|1724|1723.7|1724.4|1724.1|1724|1723.7|24
1605190470000|2020-11-12 14:14:30|1724.1|1723.8|1724|1723.7|1724.2|1723.9|1724|1723.7|10
1605190480000|2020-11-12 14:14:40|1724.3|1724|1724.3|1724|1724.5|1724.2|1724.3|1724|11
1605190490000|2020-11-12 14:14:50|1724.2|1723.9|1723.8|1723.5|1724.3|1724|1723.7|1723.4|19
1605190500000|2020-11-12 14:15:00|1723.7|1723.4|1724.2|1723.9|1724.2|1723.9|1723.7|1723.4|7
1605190510000|2020-11-12 14:15:10|1724.3|1724|1724.7|1724.4|1724.9|1724.6|1724.3|1724|21
1605190520000|2020-11-12 14:15:20|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|10
1605190530000|2020-11-12 14:15:30|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|5
1605190540000|2020-11-12 14:15:40|1724.6|1724.3|1724|1723.7|1724.7|1724.4|1724|1723.7|19
1605190550000|2020-11-12 14:15:50|1723.9|1723.6|1724.2|1723.9|1724.4|1724.1|1723.8|1723.5|10
1605190560000|2020-11-12 14:16:00|1724.3|1724|1724.7|1724.4|1724.9|1724.6|1724.3|1724|12
1605190570000|2020-11-12 14:16:10|1724.6|1724.3|1724.8|1724.5|1724.8|1724.5|1724.6|1724.3|7
1605190580000|2020-11-12 14:16:20|1724.7|1724.4|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|16
1605190590000|2020-11-12 14:16:30|1724.4|1724.1|1724.3|1724|1724.4|1724.1|1724.2|1723.9|23
1605190600000|2020-11-12 14:16:40|1724.4|1724.1|1724.3|1724|1724.4|1724.1|1724.3|1724|7
1605190610000|2020-11-12 14:16:50|1724.2|1723.9|1724.1|1723.8|1724.4|1724.1|1724.1|1723.8|11
1605190620000|2020-11-12 14:17:00|1724.4|1724.1|1724.5|1724.2|1724.5|1724.2|1724.3|1724|11
1605190630000|2020-11-12 14:17:10|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.4|1724.1|14
1605190640000|2020-11-12 14:17:20|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|8
1605190650000|2020-11-12 14:17:30|1724.7|1724.4|1725|1724.7|1725|1724.7|1724.7|1724.4|9
1605190660000|2020-11-12 14:17:40|1724.8|1724.5|1724.4|1724.1|1724.8|1724.5|1724.4|1724.1|12
1605190670000|2020-11-12 14:17:50|1724.6|1724.3|1724.6|1724.3|1724.7|1724.4|1724.4|1724.1|7
1605190680000|2020-11-12 14:18:00|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|7
1605190690000|2020-11-12 14:18:10|1724.3|1724|1724.3|1724|1724.5|1724.2|1724.2|1723.9|78
1605190700000|2020-11-12 14:18:20|1724.4|1724.1|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|8
1605190710000|2020-11-12 14:18:30|1724.5|1724.2|1724.7|1724.4|1724.8|1724.5|1724.4|1724.1|26
1605190720000|2020-11-12 14:18:40|1724.5|1724.2|1724.1|1723.8|1724.5|1724.2|1724.1|1723.8|10
1605190730000|2020-11-12 14:18:50|1723.9|1723.6|1724|1723.7|1724|1723.7|1723.9|1723.6|7
1605190740000|2020-11-12 14:19:00|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1723.8|1723.5|22
1605190750000|2020-11-12 14:19:10|1723.9|1723.6|1723.5|1723.2|1723.9|1723.6|1723.5|1723.2|30
1605190760000|2020-11-12 14:19:20|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.4|1723.1|13
1605190770000|2020-11-12 14:19:30|1723.5|1723.2|1724.2|1723.9|1724.3|1724|1723.5|1723.2|30
1605190780000|2020-11-12 14:19:40|1724.3|1724|1724.6|1724.3|1724.7|1724.4|1724.3|1724|15
1605190790000|2020-11-12 14:19:50|1724.4|1724.1|1724.4|1724.1|1724.5|1724.2|1724.2|1723.9|19
1605190800000|2020-11-12 14:20:00|1724.7|1724.4|1724.4|1724.1|1724.7|1724.4|1724.3|1724|12
1605190810000|2020-11-12 14:20:10|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.2|1723.9|13
1605190820000|2020-11-12 14:20:20|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1724|1723.7|15
1605190830000|2020-11-12 14:20:30|1724.3|1724|1725|1724.7|1725|1724.7|1724.3|1724|14
1605190840000|2020-11-12 14:20:40|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|18
1605190850000|2020-11-12 14:20:50|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|10
1605190860000|2020-11-12 14:21:00|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.4|1724.1|32
1605190870000|2020-11-12 14:21:10|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.6|1724.3|15
1605190880000|2020-11-12 14:21:20|1724.9|1724.6|1725.2|1724.9|1725.2|1724.9|1724.9|1724.6|7
1605190890000|2020-11-12 14:21:30|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.2|1724.9|11
1605190900000|2020-11-12 14:21:40|1725.3|1725|1725.3|1725|1725.4|1725.1|1725.2|1724.9|28
1605190910000|2020-11-12 14:21:50|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.2|1724.9|12
1605190920000|2020-11-12 14:22:00|1725|1724.7|1725.5|1725.2|1725.5|1725.2|1725|1724.7|13
1605190930000|2020-11-12 14:22:10|1725.6|1725.3|1726.1|1725.8|1726.1|1725.8|1725.6|1725.3|20
1605190940000|2020-11-12 14:22:20|1725.9|1725.6|1725.8|1725.5|1726.2|1725.9|1725.8|1725.5|29
1605190950000|2020-11-12 14:22:30|1726|1725.7|1725.9|1725.6|1726.1|1725.8|1725.9|1725.6|17
1605190960000|2020-11-12 14:22:40|1726|1725.7|1725.8|1725.5|1726|1725.7|1725.6|1725.3|19
1605190970000|2020-11-12 14:22:50|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|7
1605190980000|2020-11-12 14:23:00|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.6|1725.3|17
1605190990000|2020-11-12 14:23:10|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|12
1605191000000|2020-11-12 14:23:20|1725.4|1725.1|1725.5|1725.2|1725.6|1725.3|1725.4|1725.1|7
1605191010000|2020-11-12 14:23:30|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|6
1605191020000|2020-11-12 14:23:40|1725.3|1725|1725.3|1725|1725.3|1725|1725.1|1724.8|8
1605191030000|2020-11-12 14:23:50|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|3
1605191040000|2020-11-12 14:24:00|1725.6|1725.3|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|18
1605191050000|2020-11-12 14:24:10|1725.4|1725.1|1724.9|1724.6|1725.4|1725.1|1724.9|1724.6|16
1605191060000|2020-11-12 14:24:20|1725|1724.7|1725.5|1725.2|1725.5|1725.2|1725|1724.7|15
1605191070000|2020-11-12 14:24:30|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1725.4|1725.1|8
1605191080000|2020-11-12 14:24:40|1725.4|1725.1|1725.3|1725|1725.4|1725.1|1725|1724.7|19
1605191090000|2020-11-12 14:24:50|1725.4|1725.1|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|32
1605191100000|2020-11-12 14:25:00|1724.9|1724.6|1725.4|1725.1|1725.4|1725.1|1724.9|1724.6|26
1605191110000|2020-11-12 14:25:10|1725.5|1725.2|1725.8|1725.5|1725.8|1725.5|1725.5|1725.2|25
1605191120000|2020-11-12 14:25:20|1726|1725.7|1725.8|1725.5|1726|1725.7|1725.6|1725.3|27
1605191130000|2020-11-12 14:25:30|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.3|1725|15
1605191140000|2020-11-12 14:25:40|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.5|1725.2|7
1605191150000|2020-11-12 14:25:50|1725.7|1725.4|1725.2|1724.9|1725.8|1725.5|1725.2|1724.9|32
1605191160000|2020-11-12 14:26:00|1725.3|1725|1725.7|1725.4|1725.8|1725.5|1725.3|1725|19
1605191170000|2020-11-12 14:26:10|1725.6|1725.3|1725.2|1724.9|1725.6|1725.3|1725.2|1724.9|32
1605191180000|2020-11-12 14:26:20|1725|1724.7|1724.8|1724.5|1725|1724.7|1724.7|1724.4|10
1605191190000|2020-11-12 14:26:30|1724.7|1724.4|1724.8|1724.5|1725.1|1724.8|1724.6|1724.3|30
1605191200000|2020-11-12 14:26:40|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|14
1605191210000|2020-11-12 14:26:50|1725|1724.7|1724.3|1724|1725|1724.7|1724|1723.7|72
1605191220000|2020-11-12 14:27:00|1724|1723.7|1723.5|1723.2|1724|1723.7|1723.3|1723|86
1605191230000|2020-11-12 14:27:10|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.1|1723.8|37
1605191240000|2020-11-12 14:27:20|1724.4|1724.1|1724|1723.7|1724.5|1724.2|1723.9|1723.6|73
1605191250000|2020-11-12 14:27:30|1724.1|1723.8|1724.1|1723.8|1724.2|1723.9|1724|1723.7|10
1605191260000|2020-11-12 14:27:40|1724|1723.7|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|21
1605191270000|2020-11-12 14:27:50|1723.9|1723.6|1724|1723.7|1724.1|1723.8|1723.7|1723.4|30
1605191280000|2020-11-12 14:28:00|1723.9|1723.6|1724.2|1723.9|1724.2|1723.9|1723.8|1723.5|19
1605191290000|2020-11-12 14:28:10|1724.3|1724|1724.3|1724|1724.4|1724.1|1724|1723.7|25
1605191300000|2020-11-12 14:28:20|1724.2|1723.9|1724.3|1724|1724.4|1724.1|1724.2|1723.9|17
1605191310000|2020-11-12 14:28:30|1724.4|1724.1|1724.9|1724.6|1724.9|1724.6|1724.3|1724|36
1605191320000|2020-11-12 14:28:40|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.6|1724.3|31
1605191330000|2020-11-12 14:28:50|1725|1724.7|1725.3|1725|1725.3|1725|1725|1724.7|19
1605191340000|2020-11-12 14:29:00|1725.2|1724.9|1724.6|1724.3|1725.2|1724.9|1724.3|1724|58
1605191350000|2020-11-12 14:29:10|1724.5|1724.2|1724.7|1724.4|1724.8|1724.5|1724.5|1724.2|112
1605191360000|2020-11-12 14:29:20|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|26
1605191370000|2020-11-12 14:29:30|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724|1723.7|20
1605191380000|2020-11-12 14:29:40|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1724.2|1723.9|30
1605191390000|2020-11-12 14:29:50|1724.3|1724|1723.8|1723.5|1724.3|1724|1723.6|1723.3|57
1605191400000|2020-11-12 14:30:00|1724.2|1723.9|1723.3|1723|1724.2|1723.9|1723|1722.7|438
1605191410000|2020-11-12 14:30:10|1723.1|1722.8|1722.8|1722.5|1723.4|1723.1|1722.6|1722.3|181
1605191420000|2020-11-12 14:30:20|1722.7|1722.4|1723.8|1723.5|1723.9|1723.6|1721.8|1721.5|196
1605191430000|2020-11-12 14:30:30|1723.9|1723.6|1723.9|1723.6|1724.2|1723.9|1723.9|1723.6|108
1605191440000|2020-11-12 14:30:40|1724.1|1723.8|1722.4|1722.1|1724.2|1723.9|1722.4|1722.1|219
1605191450000|2020-11-12 14:30:50|1722.2|1721.9|1721.9|1721.6|1722.7|1722.4|1721.8|1721.5|140
1605191460000|2020-11-12 14:31:00|1722.2|1721.9|1721.3|1721|1722.2|1721.9|1721|1720.7|177
1605191470000|2020-11-12 14:31:10|1721.4|1721.1|1723|1722.7|1723.3|1723|1721.1|1720.8|168
1605191480000|2020-11-12 14:31:20|1722.9|1722.6|1723.6|1723.3|1723.8|1723.5|1722.5|1722.2|180
1605191490000|2020-11-12 14:31:30|1723.7|1723.4|1723|1722.7|1723.8|1723.5|1722.7|1722.4|58
1605191500000|2020-11-12 14:31:40|1722.9|1722.6|1722.5|1722.2|1723|1722.7|1722.2|1721.9|111
1605191510000|2020-11-12 14:31:50|1722.4|1722.1|1721.6|1721.3|1722.6|1722.3|1721.3|1721|135
1605191520000|2020-11-12 14:32:00|1721.2|1720.9|1721.6|1721.3|1721.6|1721.3|1720.6|1720.3|217
1605191530000|2020-11-12 14:32:10|1722|1721.7|1721.6|1721.3|1722.1|1721.8|1721.3|1721|162
1605191540000|2020-11-12 14:32:20|1721.5|1721.2|1721.2|1720.9|1721.7|1721.4|1720.5|1720.2|116
1605191550000|2020-11-12 14:32:30|1720.9|1720.6|1721|1720.7|1721.1|1720.8|1720|1719.7|118
1605191560000|2020-11-12 14:32:40|1720.9|1720.6|1721.2|1720.9|1721.4|1721.1|1720.5|1720.2|91
1605191570000|2020-11-12 14:32:50|1721.4|1721.1|1721.4|1721.1|1722.1|1721.8|1721.3|1721|132
1605191580000|2020-11-12 14:33:00|1721.1|1720.8|1722.7|1722.4|1722.8|1722.5|1721.1|1720.8|146
1605191590000|2020-11-12 14:33:10|1722.8|1722.5|1723.4|1723.1|1723.6|1723.3|1722.3|1722|177
1605191600000|2020-11-12 14:33:20|1723.6|1723.3|1723|1722.7|1723.7|1723.4|1723|1722.7|72
1605191610000|2020-11-12 14:33:30|1722.9|1722.6|1723.5|1723.2|1723.5|1723.2|1722.5|1722.2|93
1605191620000|2020-11-12 14:33:40|1723.4|1723.1|1723|1722.7|1723.6|1723.3|1722.9|1722.6|74
1605191630000|2020-11-12 14:33:50|1722.9|1722.6|1723.7|1723.4|1724.2|1723.9|1722.7|1722.4|136
1605191640000|2020-11-12 14:34:00|1723.8|1723.5|1724.9|1724.6|1724.9|1724.6|1723.5|1723.2|145
1605191650000|2020-11-12 14:34:10|1724.7|1724.4|1725.7|1725.4|1725.9|1725.6|1724.7|1724.4|147
1605191660000|2020-11-12 14:34:20|1725.5|1725.2|1725.3|1725|1725.6|1725.3|1725.3|1725|71
1605191670000|2020-11-12 14:34:30|1725|1724.7|1725.5|1725.2|1725.6|1725.3|1724.9|1724.6|105
1605191680000|2020-11-12 14:34:40|1725.4|1725.1|1725.5|1725.2|1725.6|1725.3|1725.3|1725|113
1605191690000|2020-11-12 14:34:50|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1724.9|1724.6|76
1605191700000|2020-11-12 14:35:00|1725.5|1725.2|1724|1723.7|1725.6|1725.3|1724|1723.7|110
1605191710000|2020-11-12 14:35:10|1724.1|1723.8|1726.2|1725.9|1726.4|1726.1|1724.1|1723.8|80
1605191720000|2020-11-12 14:35:20|1726.5|1726.2|1726.4|1726.1|1726.8|1726.5|1726.1|1725.8|56
1605191730000|2020-11-12 14:35:30|1726.5|1726.2|1727.2|1726.9|1727.5|1727.2|1726.4|1726.1|391
1605191740000|2020-11-12 14:35:40|1727.1|1726.8|1726.5|1726.2|1727.2|1726.9|1726.4|1726.1|134
1605191750000|2020-11-12 14:35:50|1726.4|1726.1|1724.9|1724.6|1726.5|1726.2|1724.7|1724.4|85
1605191760000|2020-11-12 14:36:00|1725|1724.7|1726.1|1725.8|1726.1|1725.8|1724.4|1724.1|109
1605191770000|2020-11-12 14:36:10|1725.7|1725.4|1726.7|1726.4|1726.8|1726.5|1725.7|1725.4|71
1605191780000|2020-11-12 14:36:20|1726.9|1726.6|1726|1725.7|1727.2|1726.9|1726|1725.7|67
1605191790000|2020-11-12 14:36:30|1725.9|1725.6|1724.9|1724.6|1726.2|1725.9|1724.8|1724.5|68
1605191800000|2020-11-12 14:36:40|1724.8|1724.5|1724|1723.7|1724.8|1724.5|1724|1723.7|58
1605191810000|2020-11-12 14:36:50|1724.1|1723.8|1724.3|1724|1724.9|1724.6|1724.1|1723.8|112
1605191820000|2020-11-12 14:37:00|1724.1|1723.8|1724|1723.7|1724.4|1724.1|1723.8|1723.5|86
1605191830000|2020-11-12 14:37:10|1723.9|1723.6|1724|1723.7|1724.7|1724.4|1723.7|1723.4|86
1605191840000|2020-11-12 14:37:20|1724.2|1723.9|1723.7|1723.4|1724.4|1724.1|1723.7|1723.4|45
1605191850000|2020-11-12 14:37:30|1723.8|1723.5|1724.6|1724.3|1724.7|1724.4|1723.8|1723.5|54
1605191860000|2020-11-12 14:37:40|1724.7|1724.4|1723.2|1722.9|1724.7|1724.4|1723.2|1722.9|298
1605191870000|2020-11-12 14:37:50|1723.4|1723.1|1723|1722.7|1723.8|1723.5|1722.8|1722.5|75
1605191880000|2020-11-12 14:38:00|1723.1|1722.8|1724.1|1723.8|1724.1|1723.8|1723.1|1722.8|96
1605191890000|2020-11-12 14:38:10|1724.2|1723.9|1723.9|1723.6|1724.7|1724.4|1723.8|1723.5|74
1605191900000|2020-11-12 14:38:20|1724.3|1724|1723.4|1723.1|1724.5|1724.2|1723.3|1723|109
1605191910000|2020-11-12 14:38:30|1723.5|1723.2|1723.7|1723.4|1724.1|1723.8|1723.3|1723|37
1605191920000|2020-11-12 14:38:40|1723.4|1723.1|1723.1|1722.8|1723.8|1723.5|1723.1|1722.8|27
1605191930000|2020-11-12 14:38:50|1722.9|1722.6|1723.4|1723.1|1723.6|1723.3|1722.8|1722.5|36
1605191940000|2020-11-12 14:39:00|1723.6|1723.3|1725.2|1724.9|1725.2|1724.9|1723.6|1723.3|97
1605191950000|2020-11-12 14:39:10|1725.1|1724.8|1725.5|1725.2|1725.7|1725.4|1724.9|1724.6|63
1605191960000|2020-11-12 14:39:20|1725.6|1725.3|1725.5|1725.2|1725.8|1725.5|1725.1|1724.8|55
1605191970000|2020-11-12 14:39:30|1725.6|1725.3|1724.3|1724|1725.6|1725.3|1724.3|1724|71
1605191980000|2020-11-12 14:39:40|1724.6|1724.3|1724.4|1724.1|1725.2|1724.9|1724.4|1724.1|58
1605191990000|2020-11-12 14:39:50|1724.2|1723.9|1724.1|1723.8|1724.8|1724.5|1724.1|1723.8|108
1605192000000|2020-11-12 14:40:00|1723.9|1723.6|1724.7|1724.4|1725.2|1724.9|1723.9|1723.6|159
1605192010000|2020-11-12 14:40:10|1725.1|1724.8|1725.9|1725.6|1725.9|1725.6|1725.1|1724.8|57
1605192020000|2020-11-12 14:40:20|1726|1725.7|1726|1725.7|1726.4|1726.1|1725.9|1725.6|122
1605192030000|2020-11-12 14:40:30|1725.9|1725.6|1725.7|1725.4|1725.9|1725.6|1725|1724.7|154
1605192040000|2020-11-12 14:40:40|1725.4|1725.1|1724.4|1724.1|1725.9|1725.6|1724.2|1723.9|280
1605192050000|2020-11-12 14:40:50|1724.5|1724.2|1723.6|1723.3|1724.6|1724.3|1723.6|1723.3|83
1605192060000|2020-11-12 14:41:00|1723.7|1723.4|1724.1|1723.8|1724.3|1724|1723.4|1723.1|97
1605192070000|2020-11-12 14:41:10|1724.4|1724.1|1724.8|1724.5|1724.8|1724.5|1724|1723.7|57
1605192080000|2020-11-12 14:41:20|1724.9|1724.6|1724.4|1724.1|1724.9|1724.6|1724.3|1724|33
1605192090000|2020-11-12 14:41:30|1724.7|1724.4|1725.1|1724.8|1725.1|1724.8|1724.7|1724.4|20
1605192100000|2020-11-12 14:41:40|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1724.7|1724.4|42
1605192110000|2020-11-12 14:41:50|1725.1|1724.8|1724|1723.7|1725.1|1724.8|1724|1723.7|114
1605192120000|2020-11-12 14:42:00|1724.2|1723.9|1723.8|1723.5|1724.2|1723.9|1723.4|1723.1|56
1605192130000|2020-11-12 14:42:10|1724|1723.7|1723.8|1723.5|1724.1|1723.8|1723.2|1722.9|93
1605192140000|2020-11-12 14:42:20|1724.1|1723.8|1724.1|1723.8|1724.3|1724|1723.8|1723.5|43
1605192150000|2020-11-12 14:42:30|1723.7|1723.4|1724.5|1724.2|1724.5|1724.2|1723.5|1723.2|17
1605192160000|2020-11-12 14:42:40|1724.7|1724.4|1723.4|1723.1|1724.7|1724.4|1723.2|1722.9|91
1605192170000|2020-11-12 14:42:50|1723.5|1723.2|1723.2|1722.9|1723.7|1723.4|1723.2|1722.9|32
1605192180000|2020-11-12 14:43:00|1723.4|1723.1|1723.6|1723.3|1723.8|1723.5|1723.4|1723.1|85
1605192190000|2020-11-12 14:43:10|1723.4|1723.1|1722.8|1722.5|1723.4|1723.1|1722.7|1722.4|58
1605192200000|2020-11-12 14:43:20|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1722.8|1722.5|67
1605192210000|2020-11-12 14:43:30|1723.1|1722.8|1723.1|1722.8|1723.2|1722.9|1723|1722.7|148
1605192220000|2020-11-12 14:43:40|1723|1722.7|1722.6|1722.3|1723|1722.7|1722.3|1722|327
1605192230000|2020-11-12 14:43:50|1722.7|1722.4|1722.6|1722.3|1723.1|1722.8|1722.3|1722|298
1605192240000|2020-11-12 14:44:00|1722.8|1722.5|1722.1|1721.8|1722.9|1722.6|1721.9|1721.6|168
1605192250000|2020-11-12 14:44:10|1722.2|1721.9|1722.2|1721.9|1722.4|1722.1|1722.1|1721.8|37
1605192260000|2020-11-12 14:44:20|1722.3|1722|1722.4|1722.1|1722.5|1722.2|1721.8|1721.5|294
1605192270000|2020-11-12 14:44:30|1722.5|1722.2|1721.9|1721.6|1722.6|1722.3|1721.8|1721.5|65
1605192280000|2020-11-12 14:44:40|1722|1721.7|1721.7|1721.4|1722.2|1721.9|1721.7|1721.4|29
1605192290000|2020-11-12 14:44:50|1721.8|1721.5|1721.3|1721|1721.9|1721.6|1721.3|1721|32
1605192300000|2020-11-12 14:45:00|1721.2|1720.9|1720.7|1720.4|1721.5|1721.2|1720.5|1720.2|184
1605192310000|2020-11-12 14:45:10|1720.9|1720.6|1721|1720.7|1721.4|1721.1|1720.7|1720.4|49
1605192320000|2020-11-12 14:45:20|1720.8|1720.5|1721.8|1721.5|1721.8|1721.5|1720.8|1720.5|40
1605192330000|2020-11-12 14:45:30|1722.2|1721.9|1721.7|1721.4|1722.3|1722|1721.4|1721.1|68
1605192340000|2020-11-12 14:45:40|1721.6|1721.3|1722.4|1722.1|1722.4|1722.1|1721.6|1721.3|74
1605192350000|2020-11-12 14:45:50|1722.5|1722.2|1722.3|1722|1722.5|1722.2|1722.2|1721.9|26
1605192360000|2020-11-12 14:46:00|1722.4|1722.1|1722.8|1722.5|1723|1722.7|1722.4|1722.1|68
1605192370000|2020-11-12 14:46:10|1722.7|1722.4|1722.8|1722.5|1723.1|1722.8|1722.4|1722.1|43
1605192380000|2020-11-12 14:46:20|1722.9|1722.6|1723.7|1723.4|1723.9|1723.6|1722.7|1722.4|84
1605192390000|2020-11-12 14:46:30|1723.4|1723.1|1722.5|1722.2|1723.4|1723.1|1722.2|1721.9|164
1605192400000|2020-11-12 14:46:40|1722.6|1722.3|1723|1722.7|1723.3|1723|1722.4|1722.1|120
1605192410000|2020-11-12 14:46:50|1723.1|1722.8|1723.8|1723.5|1723.9|1723.6|1723|1722.7|107
1605192420000|2020-11-12 14:47:00|1723.9|1723.6|1723.8|1723.5|1724.1|1723.8|1723.5|1723.2|137
1605192430000|2020-11-12 14:47:10|1723.6|1723.3|1723.8|1723.5|1724|1723.7|1723.6|1723.3|108
1605192440000|2020-11-12 14:47:20|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.1|1722.8|137
1605192450000|2020-11-12 14:47:30|1723.5|1723.2|1723.8|1723.5|1724|1723.7|1723.5|1723.2|121
1605192460000|2020-11-12 14:47:40|1723.9|1723.6|1724.2|1723.9|1724.5|1724.2|1723.9|1723.6|55
1605192470000|2020-11-12 14:47:50|1724.4|1724.1|1724|1723.7|1724.5|1724.2|1724|1723.7|23
1605192480000|2020-11-12 14:48:00|1724.1|1723.8|1724.1|1723.8|1724.3|1724|1724|1723.7|25
1605192490000|2020-11-12 14:48:10|1724.4|1724.1|1723.8|1723.5|1724.4|1724.1|1723.8|1723.5|37
1605192500000|2020-11-12 14:48:20|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.2|1722.9|67
1605192510000|2020-11-12 14:48:30|1723.6|1723.3|1723.2|1722.9|1723.8|1723.5|1722.8|1722.5|66
1605192520000|2020-11-12 14:48:40|1723.3|1723|1722.5|1722.2|1723.3|1723|1722.5|1722.2|63
1605192530000|2020-11-12 14:48:50|1722.4|1722.1|1721.6|1721.3|1722.4|1722.1|1721.6|1721.3|86
1605192540000|2020-11-12 14:49:00|1721.7|1721.4|1720.8|1720.5|1721.7|1721.4|1720.5|1720.2|93
1605192550000|2020-11-12 14:49:10|1720.6|1720.3|1720.6|1720.3|1721|1720.7|1720.4|1720.1|95
1605192560000|2020-11-12 14:49:20|1720.7|1720.4|1720.8|1720.5|1721.3|1721|1720.6|1720.3|181
1605192570000|2020-11-12 14:49:30|1720.6|1720.3|1720.4|1720.1|1720.8|1720.5|1720.2|1719.9|53
1605192580000|2020-11-12 14:49:40|1720.3|1720|1719.7|1719.4|1720.4|1720.1|1719.7|1719.4|56
1605192590000|2020-11-12 14:49:50|1719.8|1719.5|1719.2|1718.9|1719.8|1719.5|1719.1|1718.8|84
1605192600000|2020-11-12 14:50:00|1719.3|1719|1720.1|1719.8|1720.5|1720.2|1719.1|1718.8|134
1605192610000|2020-11-12 14:50:10|1720.3|1720|1719.7|1719.4|1720.3|1720|1719.2|1718.9|113
1605192620000|2020-11-12 14:50:20|1719.5|1719.2|1718.2|1717.9|1719.5|1719.2|1718.1|1717.8|107
1605192630000|2020-11-12 14:50:30|1718.1|1717.8|1717.3|1717|1718.4|1718.1|1717.3|1717|94
1605192640000|2020-11-12 14:50:40|1717.5|1717.2|1718|1717.7|1718.8|1718.5|1717.4|1717.1|158
1605192650000|2020-11-12 14:50:50|1717.9|1717.6|1717.8|1717.5|1718.2|1717.9|1717.6|1717.3|80
1605192660000|2020-11-12 14:51:00|1717.5|1717.2|1716.7|1716.4|1717.8|1717.5|1716.7|1716.4|116
1605192670000|2020-11-12 14:51:10|1716.6|1716.3|1717.1|1716.8|1717.3|1717|1716.6|1716.3|130
1605192680000|2020-11-12 14:51:20|1717|1716.7|1717|1716.7|1717.3|1717|1716.8|1716.5|69
1605192690000|2020-11-12 14:51:30|1717.1|1716.8|1717.9|1717.6|1718|1717.7|1716.9|1716.6|149
1605192700000|2020-11-12 14:51:40|1717.8|1717.5|1718.9|1718.6|1718.9|1718.6|1717.8|1717.5|84
1605192710000|2020-11-12 14:51:50|1718.8|1718.5|1719.2|1718.9|1720|1719.7|1718.8|1718.5|116
1605192720000|2020-11-12 14:52:00|1719.1|1718.8|1720.2|1719.9|1720.6|1720.3|1719.1|1718.8|144
1605192730000|2020-11-12 14:52:10|1720.1|1719.8|1719.8|1719.5|1720.4|1720.1|1719.6|1719.3|106
1605192740000|2020-11-12 14:52:20|1719.7|1719.4|1719.5|1719.2|1719.7|1719.4|1719.2|1718.9|104
1605192750000|2020-11-12 14:52:30|1719.7|1719.4|1719.3|1719|1719.8|1719.5|1719.2|1718.9|95
1605192760000|2020-11-12 14:52:40|1719.2|1718.9|1718.5|1718.2|1719.4|1719.1|1718.4|1718.1|106
1605192770000|2020-11-12 14:52:50|1718.6|1718.3|1717.9|1717.6|1718.9|1718.6|1717.7|1717.4|70
1605192780000|2020-11-12 14:53:00|1718.1|1717.8|1718|1717.7|1718.2|1717.9|1717.6|1717.3|88
1605192790000|2020-11-12 14:53:10|1717.9|1717.6|1718.3|1718|1718.5|1718.2|1717.8|1717.5|137
1605192800000|2020-11-12 14:53:20|1718.1|1717.8|1718.3|1718|1718.4|1718.1|1717.6|1717.3|100
1605192810000|2020-11-12 14:53:30|1718.4|1718.1|1718.4|1718.1|1718.4|1718.1|1717.7|1717.4|91
1605192820000|2020-11-12 14:53:40|1718.6|1718.3|1718.3|1718|1718.7|1718.4|1718|1717.7|97
1605192830000|2020-11-12 14:53:50|1718.1|1717.8|1718.5|1718.2|1718.8|1718.5|1718.1|1717.8|56
1605192840000|2020-11-12 14:54:00|1718.6|1718.3|1718.6|1718.3|1718.8|1718.5|1718.2|1717.9|65
1605192850000|2020-11-12 14:54:10|1718.5|1718.2|1719|1718.7|1719.1|1718.8|1718.5|1718.2|55
1605192860000|2020-11-12 14:54:20|1718.9|1718.6|1718.8|1718.5|1719|1718.7|1718.6|1718.3|48
1605192870000|2020-11-12 14:54:30|1718.7|1718.4|1717.9|1717.6|1719.2|1718.9|1717.9|1717.6|89
1605192880000|2020-11-12 14:54:40|1718.1|1717.8|1717.9|1717.6|1718.3|1718|1717.7|1717.4|73
1605192890000|2020-11-12 14:54:50|1718|1717.7|1717.9|1717.6|1718.5|1718.2|1717.9|1717.6|60
1605192900000|2020-11-12 14:55:00|1718|1717.7|1717|1716.7|1718|1717.7|1717|1716.7|100
1605192910000|2020-11-12 14:55:10|1716.8|1716.5|1716.4|1716.1|1716.8|1716.5|1716.3|1716|94
1605192920000|2020-11-12 14:55:20|1716.3|1716|1716|1715.7|1716.5|1716.2|1716|1715.7|79
1605192930000|2020-11-12 14:55:30|1715.8|1715.5|1715.9|1715.6|1716.1|1715.8|1715.7|1715.4|150
1605192940000|2020-11-12 14:55:40|1715.7|1715.4|1715.7|1715.4|1716.1|1715.8|1715.6|1715.3|58
1605192950000|2020-11-12 14:55:50|1715.6|1715.3|1715.3|1715|1715.7|1715.4|1715.3|1715|63
1605192960000|2020-11-12 14:56:00|1715.2|1714.9|1715.5|1715.2|1715.8|1715.5|1715|1714.7|180
1605192970000|2020-11-12 14:56:10|1715.3|1715|1714.8|1714.5|1715.4|1715.1|1714.8|1714.5|70
1605192980000|2020-11-12 14:56:20|1714.9|1714.6|1715|1714.7|1715.1|1714.8|1714.6|1714.3|50
1605192990000|2020-11-12 14:56:30|1714.9|1714.6|1714.8|1714.5|1715.1|1714.8|1714.7|1714.4|43
1605193000000|2020-11-12 14:56:40|1714.7|1714.4|1714.3|1714|1715|1714.7|1714.1|1713.8|83
1605193010000|2020-11-12 14:56:50|1714.2|1713.9|1714|1713.7|1714.3|1714|1713.8|1713.5|135
1605193020000|2020-11-12 14:57:00|1714.2|1713.9|1714.7|1714.4|1714.9|1714.6|1714|1713.7|92
1605193030000|2020-11-12 14:57:10|1714.5|1714.2|1715.5|1715.2|1715.6|1715.3|1714.5|1714.2|103
1605193040000|2020-11-12 14:57:20|1715.9|1715.6|1716.2|1715.9|1716.7|1716.4|1715.3|1715|118
1605193050000|2020-11-12 14:57:30|1716.3|1716|1716.9|1716.6|1717.2|1716.9|1716|1715.7|179
1605193060000|2020-11-12 14:57:40|1717|1716.7|1717.1|1716.8|1717.4|1717.1|1716.9|1716.6|98
1605193070000|2020-11-12 14:57:50|1717|1716.7|1717.3|1717|1717.6|1717.3|1716.9|1716.6|93
1605193080000|2020-11-12 14:58:00|1717.4|1717.1|1717.5|1717.2|1717.7|1717.4|1717.1|1716.8|85
1605193090000|2020-11-12 14:58:10|1717.6|1717.3|1718.2|1717.9|1718.4|1718.1|1717.4|1717.1|86
1605193100000|2020-11-12 14:58:20|1718.3|1718|1717.8|1717.5|1718.3|1718|1717.6|1717.3|66
1605193110000|2020-11-12 14:58:30|1717.6|1717.3|1718.1|1717.8|1718.3|1718|1717.3|1717|59
1605193120000|2020-11-12 14:58:40|1718.2|1717.9|1718.6|1718.3|1718.9|1718.6|1718.2|1717.9|29
1605193130000|2020-11-12 14:58:50|1718.7|1718.4|1718.9|1718.6|1719.4|1719.1|1718.7|1718.4|54
1605193140000|2020-11-12 14:59:00|1719|1718.7|1719|1718.7|1719.1|1718.8|1718.5|1718.2|39
1605193150000|2020-11-12 14:59:10|1718.9|1718.6|1719.8|1719.5|1719.9|1719.6|1718.9|1718.6|52
1605193160000|2020-11-12 14:59:20|1719.9|1719.6|1719.6|1719.3|1720|1719.7|1719.3|1719|52
1605193170000|2020-11-12 14:59:30|1719.5|1719.2|1718.9|1718.6|1719.5|1719.2|1718.7|1718.4|25
1605193180000|2020-11-12 14:59:40|1718.8|1718.5|1718.7|1718.4|1718.8|1718.5|1718.3|1718|22
1605193190000|2020-11-12 14:59:50|1718.5|1718.2|1719|1718.7|1719|1718.7|1718.4|1718.1|76
1605193200000|2020-11-12 15:00:00|1718.7|1718.4|1718.5|1718.2|1719.1|1718.8|1718.3|1718|117
1605193210000|2020-11-12 15:00:10|1718.7|1718.4|1718.7|1718.4|1718.7|1718.4|1718.1|1717.8|36
1605193220000|2020-11-12 15:00:20|1718.9|1718.6|1719.1|1718.8|1719.6|1719.3|1718.9|1718.6|79
1605193230000|2020-11-12 15:00:30|1719.2|1718.9|1718.6|1718.3|1719.2|1718.9|1718.6|1718.3|32
1605193240000|2020-11-12 15:00:40|1718.3|1718|1718.3|1718|1718.4|1718.1|1717.8|1717.5|46
1605193250000|2020-11-12 15:00:50|1718|1717.7|1718.2|1717.9|1718.2|1717.9|1717.6|1717.3|74
1605193260000|2020-11-12 15:01:00|1718.1|1717.8|1718.8|1718.5|1719.3|1719|1718.1|1717.8|113
1605193270000|2020-11-12 15:01:10|1718.9|1718.6|1718.7|1718.4|1718.9|1718.6|1718.6|1718.3|82
1605193280000|2020-11-12 15:01:20|1718.8|1718.5|1719.4|1719.1|1719.7|1719.4|1718.8|1718.5|47
1605193290000|2020-11-12 15:01:30|1719.3|1719|1719.8|1719.5|1719.9|1719.6|1719.2|1718.9|51
1605193300000|2020-11-12 15:01:40|1719.7|1719.4|1719.3|1719|1720.2|1719.9|1719.2|1718.9|234
1605193310000|2020-11-12 15:01:50|1719.2|1718.9|1719.1|1718.8|1719.5|1719.2|1718.8|1718.5|166
1605193320000|2020-11-12 15:02:00|1719.2|1718.9|1719.1|1718.8|1719.5|1719.2|1719|1718.7|206
1605193330000|2020-11-12 15:02:10|1719.2|1718.9|1718.8|1718.5|1719.2|1718.9|1718.8|1718.5|266
1605193340000|2020-11-12 15:02:20|1718.6|1718.3|1718.5|1718.2|1718.8|1718.5|1718.4|1718.1|228
1605193350000|2020-11-12 15:02:30|1718.6|1718.3|1718.5|1718.2|1718.8|1718.5|1718.5|1718.2|195
1605193360000|2020-11-12 15:02:40|1718.3|1718|1718.9|1718.6|1718.9|1718.6|1718.2|1717.9|137
1605193370000|2020-11-12 15:02:50|1719|1718.7|1718.7|1718.4|1719.1|1718.8|1718.6|1718.3|56
1605193380000|2020-11-12 15:03:00|1718.6|1718.3|1718.4|1718.1|1718.7|1718.4|1718|1717.7|53
1605193390000|2020-11-12 15:03:10|1718.5|1718.2|1718.3|1718|1718.7|1718.4|1718.1|1717.8|69
1605193400000|2020-11-12 15:03:20|1718.2|1717.9|1718.3|1718|1718.4|1718.1|1718.1|1717.8|51
1605193410000|2020-11-12 15:03:30|1718.2|1717.9|1718.6|1718.3|1718.6|1718.3|1718.2|1717.9|25
1605193420000|2020-11-12 15:03:40|1718.7|1718.4|1718.5|1718.2|1719.1|1718.8|1718.5|1718.2|66
1605193430000|2020-11-12 15:03:50|1718.4|1718.1|1718.5|1718.2|1718.7|1718.4|1718.3|1718|30
1605193440000|2020-11-12 15:04:00|1718.7|1718.4|1719|1718.7|1719|1718.7|1718.4|1718.1|29
1605193450000|2020-11-12 15:04:10|1718.9|1718.6|1719.2|1718.9|1719.4|1719.1|1718.8|1718.5|66
1605193460000|2020-11-12 15:04:20|1719.3|1719|1719.6|1719.3|1719.6|1719.3|1719.3|1719|44
1605193470000|2020-11-12 15:04:30|1719.4|1719.1|1719.7|1719.4|1720|1719.7|1719.4|1719.1|62
1605193480000|2020-11-12 15:04:40|1719.6|1719.3|1719.7|1719.4|1720.4|1720.1|1719.6|1719.3|201
1605193490000|2020-11-12 15:04:50|1719.6|1719.3|1719.1|1718.8|1719.7|1719.4|1718.8|1718.5|49
1605193500000|2020-11-12 15:05:00|1719.3|1719|1720|1719.7|1720.2|1719.9|1719.2|1718.9|59
1605193510000|2020-11-12 15:05:10|1720.2|1719.9|1720.8|1720.5|1720.9|1720.6|1720.2|1719.9|74
1605193520000|2020-11-12 15:05:20|1721|1720.7|1720.9|1720.6|1721.2|1720.9|1720.7|1720.4|74
1605193530000|2020-11-12 15:05:30|1721|1720.7|1721.4|1721.1|1721.4|1721.1|1720.8|1720.5|36
1605193540000|2020-11-12 15:05:40|1721.6|1721.3|1721.7|1721.4|1722|1721.7|1721.2|1720.9|68
1605193550000|2020-11-12 15:05:50|1721.8|1721.5|1722|1721.7|1722.1|1721.8|1721.4|1721.1|322
1605193560000|2020-11-12 15:06:00|1722.2|1721.9|1722.1|1721.8|1722.5|1722.2|1721.9|1721.6|216
1605193570000|2020-11-12 15:06:10|1721.9|1721.6|1721.9|1721.6|1722|1721.7|1721.8|1721.5|103
1605193580000|2020-11-12 15:06:20|1721.7|1721.4|1722|1721.7|1722.2|1721.9|1721.7|1721.4|95
1605193590000|2020-11-12 15:06:30|1722.1|1721.8|1721.5|1721.2|1722.2|1721.9|1721.5|1721.2|239
1605193600000|2020-11-12 15:06:40|1721.1|1720.8|1721.5|1721.2|1721.5|1721.2|1721.1|1720.8|339
1605193610000|2020-11-12 15:06:50|1721.7|1721.4|1722|1721.7|1722|1721.7|1721.5|1721.2|43
1605193620000|2020-11-12 15:07:00|1721.9|1721.6|1722.5|1722.2|1722.6|1722.3|1721.8|1721.5|218
1605193630000|2020-11-12 15:07:10|1722.6|1722.3|1723.2|1722.9|1723.3|1723|1722.6|1722.3|98
1605193640000|2020-11-12 15:07:20|1723.3|1723|1723|1722.7|1723.4|1723.1|1723|1722.7|33
1605193650000|2020-11-12 15:07:30|1722.9|1722.6|1723.1|1722.8|1723.3|1723|1722.9|1722.6|40
1605193660000|2020-11-12 15:07:40|1722.9|1722.6|1723.4|1723.1|1723.4|1723.1|1722.9|1722.6|26
1605193670000|2020-11-12 15:07:50|1723.3|1723|1723.7|1723.4|1723.7|1723.4|1723.2|1722.9|41
1605193680000|2020-11-12 15:08:00|1723.8|1723.5|1724|1723.7|1724.4|1724.1|1723.8|1723.5|49
1605193690000|2020-11-12 15:08:10|1723.9|1723.6|1723.6|1723.3|1723.9|1723.6|1723.5|1723.2|33
1605193700000|2020-11-12 15:08:20|1723.5|1723.2|1724.2|1723.9|1724.2|1723.9|1723.3|1723|102
1605193710000|2020-11-12 15:08:30|1724.1|1723.8|1724.5|1724.2|1724.5|1724.2|1724|1723.7|42
1605193720000|2020-11-12 15:08:40|1724.3|1724|1724.4|1724.1|1724.9|1724.6|1724.3|1724|37
1605193730000|2020-11-12 15:08:50|1724.3|1724|1723.8|1723.5|1724.3|1724|1723.8|1723.5|24
1605193740000|2020-11-12 15:09:00|1724|1723.7|1724.4|1724.1|1724.5|1724.2|1724|1723.7|35
1605193750000|2020-11-12 15:09:10|1724.3|1724|1724.1|1723.8|1724.3|1724|1724|1723.7|17
1605193760000|2020-11-12 15:09:20|1724|1723.7|1724.3|1724|1724.5|1724.2|1723.8|1723.5|150
1605193770000|2020-11-12 15:09:30|1724.2|1723.9|1724.6|1724.3|1724.9|1724.6|1724.2|1723.9|68
1605193780000|2020-11-12 15:09:40|1724.7|1724.4|1725|1724.7|1725|1724.7|1724.6|1724.3|73
1605193790000|2020-11-12 15:09:50|1724.9|1724.6|1724.9|1724.6|1725.2|1724.9|1724.7|1724.4|38
1605193800000|2020-11-12 15:10:00|1725|1724.7|1725.3|1725|1725.6|1725.3|1725|1724.7|55
1605193810000|2020-11-12 15:10:10|1725.2|1724.9|1725.4|1725.1|1725.9|1725.6|1725.2|1724.9|92
1605193820000|2020-11-12 15:10:20|1725.5|1725.2|1725|1724.7|1725.7|1725.4|1724.8|1724.5|102
1605193830000|2020-11-12 15:10:30|1724.8|1724.5|1725.5|1725.2|1725.5|1725.2|1724.6|1724.3|87
1605193840000|2020-11-12 15:10:40|1725.4|1725.1|1725.6|1725.3|1725.8|1725.5|1725.4|1725.1|56
1605193850000|2020-11-12 15:10:50|1725.8|1725.5|1725.4|1725.1|1726|1725.7|1725.4|1725.1|43
1605193860000|2020-11-12 15:11:00|1725.3|1725|1725.5|1725.2|1725.9|1725.6|1725|1724.7|72
1605193870000|2020-11-12 15:11:10|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1725.3|1725|36
1605193880000|2020-11-12 15:11:20|1725.6|1725.3|1725.3|1725|1725.7|1725.4|1725.3|1725|41
1605193890000|2020-11-12 15:11:30|1725.4|1725.1|1725.3|1725|1725.7|1725.4|1725.3|1725|30
1605193900000|2020-11-12 15:11:40|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1725.2|1724.9|34
1605193910000|2020-11-12 15:11:50|1725.6|1725.3|1725.1|1724.8|1725.7|1725.4|1725.1|1724.8|45
1605193920000|2020-11-12 15:12:00|1725.2|1724.9|1724.7|1724.4|1725.2|1724.9|1724.6|1724.3|63
1605193930000|2020-11-12 15:12:10|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724|1723.7|67
1605193940000|2020-11-12 15:12:20|1724.3|1724|1725.3|1725|1725.4|1725.1|1724.3|1724|63
1605193950000|2020-11-12 15:12:30|1725.2|1724.9|1725.5|1725.2|1725.5|1725.2|1725.1|1724.8|14
1605193960000|2020-11-12 15:12:40|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.4|1725.1|14
1605193970000|2020-11-12 15:12:50|1725.9|1725.6|1725|1724.7|1725.9|1725.6|1725|1724.7|50
1605193980000|2020-11-12 15:13:00|1725.2|1724.9|1726.2|1725.9|1726.4|1726.1|1725.2|1724.9|106
1605193990000|2020-11-12 15:13:10|1726.3|1726|1725.9|1725.6|1726.3|1726|1725.8|1725.5|85
1605194000000|2020-11-12 15:13:20|1726|1725.7|1725.4|1725.1|1726|1725.7|1725.4|1725.1|48
1605194010000|2020-11-12 15:13:30|1725.3|1725|1725.2|1724.9|1725.5|1725.2|1725|1724.7|52
1605194020000|2020-11-12 15:13:40|1725.1|1724.8|1724.8|1724.5|1725.2|1724.9|1724.6|1724.3|44
1605194030000|2020-11-12 15:13:50|1724.7|1724.4|1723.8|1723.5|1724.7|1724.4|1723.8|1723.5|83
1605194040000|2020-11-12 15:14:00|1723.6|1723.3|1724.1|1723.8|1724.2|1723.9|1723.4|1723.1|89
1605194050000|2020-11-12 15:14:10|1724.3|1724|1724.3|1724|1724.5|1724.2|1724.3|1724|42
1605194060000|2020-11-12 15:14:20|1724.2|1723.9|1724|1723.7|1724.4|1724.1|1723.9|1723.6|29
1605194070000|2020-11-12 15:14:30|1723.9|1723.6|1723.9|1723.6|1724.1|1723.8|1723.6|1723.3|53
1605194080000|2020-11-12 15:14:40|1723.8|1723.5|1723.9|1723.6|1724.2|1723.9|1723.8|1723.5|62
1605194090000|2020-11-12 15:14:50|1723.8|1723.5|1723.9|1723.6|1724.2|1723.9|1723.7|1723.4|111
1605194100000|2020-11-12 15:15:00|1724|1723.7|1723.9|1723.6|1724.2|1723.9|1723.8|1723.5|155
1605194110000|2020-11-12 15:15:10|1724|1723.7|1723.6|1723.3|1724|1723.7|1723.6|1723.3|57
1605194120000|2020-11-12 15:15:20|1723.5|1723.2|1723.1|1722.8|1723.6|1723.3|1723|1722.7|46
1605194130000|2020-11-12 15:15:30|1723.3|1723|1723.7|1723.4|1723.7|1723.4|1723.3|1723|38
1605194140000|2020-11-12 15:15:40|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.4|1723.1|34
1605194150000|2020-11-12 15:15:50|1723.6|1723.3|1723.3|1723|1723.8|1723.5|1723.3|1723|60
1605194160000|2020-11-12 15:16:00|1723.4|1723.1|1724|1723.7|1724.1|1723.8|1723.4|1723.1|72
1605194170000|2020-11-12 15:16:10|1724.1|1723.8|1724.3|1724|1724.6|1724.3|1724.1|1723.8|63
1605194180000|2020-11-12 15:16:20|1724.4|1724.1|1724.4|1724.1|1724.5|1724.2|1724.1|1723.8|38
1605194190000|2020-11-12 15:16:30|1724.5|1724.2|1725.4|1725.1|1725.4|1725.1|1724.4|1724.1|44
1605194200000|2020-11-12 15:16:40|1725.3|1725|1725.8|1725.5|1725.8|1725.5|1725|1724.7|73
1605194210000|2020-11-12 15:16:50|1725.7|1725.4|1725.8|1725.5|1726|1725.7|1725.6|1725.3|67
1605194220000|2020-11-12 15:17:00|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.4|1725.1|23
1605194230000|2020-11-12 15:17:10|1725.3|1725|1725.2|1724.9|1725.6|1725.3|1725.2|1724.9|26
1605194240000|2020-11-12 15:17:20|1724.9|1724.6|1724.8|1724.5|1725|1724.7|1724.8|1724.5|42
1605194250000|2020-11-12 15:17:30|1724.6|1724.3|1725|1724.7|1725|1724.7|1724.5|1724.2|54
1605194260000|2020-11-12 15:17:40|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.6|1724.3|51
1605194270000|2020-11-12 15:17:50|1724.7|1724.4|1725.4|1725.1|1725.7|1725.4|1724.7|1724.4|36
1605194280000|2020-11-12 15:18:00|1725.3|1725|1725.4|1725.1|1725.8|1725.5|1725.3|1725|57
1605194290000|2020-11-12 15:18:10|1725.5|1725.2|1725.4|1725.1|1725.5|1725.2|1725|1724.7|39
1605194300000|2020-11-12 15:18:20|1725.5|1725.2|1725.1|1724.8|1725.5|1725.2|1725.1|1724.8|44
1605194310000|2020-11-12 15:18:30|1725|1724.7|1725.4|1725.1|1725.4|1725.1|1725|1724.7|36
1605194320000|2020-11-12 15:18:40|1725.5|1725.2|1725.5|1725.2|1725.7|1725.4|1725.4|1725.1|39
1605194330000|2020-11-12 15:18:50|1725.6|1725.3|1725.5|1725.2|1726.1|1725.8|1725.5|1725.2|68
1605194340000|2020-11-12 15:19:00|1725.6|1725.3|1725.8|1725.5|1725.9|1725.6|1725.3|1725|37
1605194350000|2020-11-12 15:19:10|1726|1725.7|1725.8|1725.5|1726.1|1725.8|1725.6|1725.3|38
1605194360000|2020-11-12 15:19:20|1725.4|1725.1|1726.4|1726.1|1726.5|1726.2|1725.4|1725.1|73
1605194370000|2020-11-12 15:19:30|1726.6|1726.3|1726.6|1726.3|1726.8|1726.5|1726.5|1726.2|54
1605194380000|2020-11-12 15:19:40|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.6|1726.3|42
1605194390000|2020-11-12 15:19:50|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.6|1726.3|34
1605194400000|2020-11-12 15:20:00|1727|1726.7|1727.3|1727|1727.5|1727.2|1727|1726.7|85
1605194410000|2020-11-12 15:20:10|1727.2|1726.9|1726.8|1726.5|1727.2|1726.9|1726.7|1726.4|51
1605194420000|2020-11-12 15:20:20|1726.9|1726.6|1726.7|1726.4|1727|1726.7|1726.5|1726.2|43
1605194430000|2020-11-12 15:20:30|1726.6|1726.3|1727|1726.7|1727|1726.7|1726.4|1726.1|41
1605194440000|2020-11-12 15:20:40|1726.9|1726.6|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|46
1605194450000|2020-11-12 15:20:50|1726.7|1726.4|1726.4|1726.1|1726.8|1726.5|1726.4|1726.1|36
1605194460000|2020-11-12 15:21:00|1726.5|1726.2|1726.3|1726|1726.6|1726.3|1726.3|1726|50
1605194470000|2020-11-12 15:21:10|1726.5|1726.2|1726.1|1725.8|1726.5|1726.2|1726|1725.7|50
1605194480000|2020-11-12 15:21:20|1726|1725.7|1726.1|1725.8|1726.3|1726|1726|1725.7|27
1605194490000|2020-11-12 15:21:30|1726.2|1725.9|1726|1725.7|1726.2|1725.9|1726|1725.7|32
1605194500000|2020-11-12 15:21:40|1726.2|1725.9|1725.7|1725.4|1726.2|1725.9|1725.7|1725.4|27
1605194510000|2020-11-12 15:21:50|1725.3|1725|1725.4|1725.1|1725.6|1725.3|1725.3|1725|22
1605194520000|2020-11-12 15:22:00|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|19
1605194530000|2020-11-12 15:22:10|1725.6|1725.3|1725.2|1724.9|1725.6|1725.3|1725.2|1724.9|13
1605194540000|2020-11-12 15:22:20|1725.5|1725.2|1726.2|1725.9|1726.5|1726.2|1725.3|1725|62
1605194550000|2020-11-12 15:22:30|1726.1|1725.8|1726.1|1725.8|1726.2|1725.9|1725.9|1725.6|15
1605194560000|2020-11-12 15:22:40|1725.9|1725.6|1725.8|1725.5|1725.9|1725.6|1725.6|1725.3|14
1605194570000|2020-11-12 15:22:50|1725.5|1725.2|1725.3|1725|1725.6|1725.3|1725|1724.7|84
1605194580000|2020-11-12 15:23:00|1725.6|1725.3|1725.1|1724.8|1725.6|1725.3|1725.1|1724.8|109
1605194590000|2020-11-12 15:23:10|1725.3|1725|1724.6|1724.3|1725.3|1725|1724.6|1724.3|43
1605194600000|2020-11-12 15:23:20|1724.8|1724.5|1724.3|1724|1724.8|1724.5|1724.3|1724|18
1605194610000|2020-11-12 15:23:30|1724.4|1724.1|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|20
1605194620000|2020-11-12 15:23:40|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.3|1724|16
1605194630000|2020-11-12 15:23:50|1724.5|1724.2|1724.8|1724.5|1724.8|1724.5|1724.5|1724.2|30
1605194640000|2020-11-12 15:24:00|1725|1724.7|1724.6|1724.3|1725.4|1725.1|1724.6|1724.3|24
1605194650000|2020-11-12 15:24:10|1724.4|1724.1|1724.2|1723.9|1724.7|1724.4|1724.2|1723.9|27
1605194660000|2020-11-12 15:24:20|1724.3|1724|1724.1|1723.8|1724.3|1724|1723.8|1723.5|38
1605194670000|2020-11-12 15:24:30|1724.3|1724|1723.7|1723.4|1724.3|1724|1723.7|1723.4|22
1605194680000|2020-11-12 15:24:40|1723.5|1723.2|1723.1|1722.8|1723.6|1723.3|1722.9|1722.6|77
1605194690000|2020-11-12 15:24:50|1723|1722.7|1722.8|1722.5|1723|1722.7|1722.2|1721.9|93
1605194700000|2020-11-12 15:25:00|1722.9|1722.6|1723.4|1723.1|1723.6|1723.3|1722.8|1722.5|93
1605194710000|2020-11-12 15:25:10|1723.8|1723.5|1723.7|1723.4|1723.9|1723.6|1723.7|1723.4|10
1605194720000|2020-11-12 15:25:20|1723.4|1723.1|1723.2|1722.9|1723.6|1723.3|1723.2|1722.9|24
1605194730000|2020-11-12 15:25:30|1723.3|1723|1723.9|1723.6|1724.1|1723.8|1723.3|1723|72
1605194740000|2020-11-12 15:25:40|1723.7|1723.4|1723.1|1722.8|1723.7|1723.4|1723|1722.7|21
1605194750000|2020-11-12 15:25:50|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|5
1605194760000|2020-11-12 15:26:00|1723.3|1723|1724.2|1723.9|1724.2|1723.9|1723.3|1723|27
1605194770000|2020-11-12 15:26:10|1724.3|1724|1723.9|1723.6|1724.3|1724|1723.9|1723.6|20
1605194780000|2020-11-12 15:26:20|1723.8|1723.5|1723|1722.7|1723.8|1723.5|1723|1722.7|38
1605194790000|2020-11-12 15:26:30|1722.9|1722.6|1722.8|1722.5|1723|1722.7|1722.6|1722.3|37
1605194800000|2020-11-12 15:26:40|1722.5|1722.2|1722.2|1721.9|1722.7|1722.4|1722.2|1721.9|28
1605194810000|2020-11-12 15:26:50|1722.4|1722.1|1722.2|1721.9|1722.4|1722.1|1722.1|1721.8|61
1605194820000|2020-11-12 15:27:00|1722.1|1721.8|1722.1|1721.8|1722.4|1722.1|1721.8|1721.5|47
1605194830000|2020-11-12 15:27:10|1722.2|1721.9|1722|1721.7|1722.2|1721.9|1722|1721.7|15
1605194840000|2020-11-12 15:27:20|1721.9|1721.6|1721.8|1721.5|1722|1721.7|1721.5|1721.2|47
1605194850000|2020-11-12 15:27:30|1721.7|1721.4|1721.9|1721.6|1721.9|1721.6|1721.7|1721.4|24
1605194860000|2020-11-12 15:27:40|1722|1721.7|1722|1721.7|1722.2|1721.9|1721.7|1721.4|32
1605194870000|2020-11-12 15:27:50|1721.9|1721.6|1720.9|1720.6|1722|1721.7|1720.8|1720.5|155
1605194880000|2020-11-12 15:28:00|1720.6|1720.3|1720.9|1720.6|1721.1|1720.8|1720.6|1720.3|69
1605194890000|2020-11-12 15:28:10|1721|1720.7|1720.7|1720.4|1721|1720.7|1720.4|1720.1|88
1605194900000|2020-11-12 15:28:20|1720.9|1720.6|1721.1|1720.8|1721.1|1720.8|1720.7|1720.4|52
1605194910000|2020-11-12 15:28:30|1721.3|1721|1721.9|1721.6|1721.9|1721.6|1721.1|1720.8|94
1605194920000|2020-11-12 15:28:40|1721.7|1721.4|1722|1721.7|1722.2|1721.9|1721.7|1721.4|22
1605194930000|2020-11-12 15:28:50|1721.8|1721.5|1721.5|1721.2|1721.8|1721.5|1721.2|1720.9|140
1605194940000|2020-11-12 15:29:00|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.1|1720.8|136
1605194950000|2020-11-12 15:29:10|1721.7|1721.4|1721.4|1721.1|1721.8|1721.5|1721.4|1721.1|120
1605194960000|2020-11-12 15:29:20|1721.3|1721|1721.4|1721.1|1721.5|1721.2|1721|1720.7|37
1605194970000|2020-11-12 15:29:30|1721.3|1721|1721|1720.7|1721.4|1721.1|1721|1720.7|14
1605194980000|2020-11-12 15:29:40|1721.4|1721.1|1721|1720.7|1721.4|1721.1|1720.8|1720.5|47
1605194990000|2020-11-12 15:29:50|1720.7|1720.4|1720.7|1720.4|1720.8|1720.5|1720.4|1720.1|68
1605195000000|2020-11-12 15:30:00|1720.6|1720.3|1720.6|1720.3|1720.8|1720.5|1720.4|1720.1|93
1605195010000|2020-11-12 15:30:10|1720.5|1720.2|1720.9|1720.6|1721.1|1720.8|1720.3|1720|75
1605195020000|2020-11-12 15:30:20|1721.1|1720.8|1721.3|1721|1721.3|1721|1721.1|1720.8|119
1605195030000|2020-11-12 15:30:30|1721.4|1721.1|1721.6|1721.3|1722.2|1721.9|1721.4|1721.1|116
1605195040000|2020-11-12 15:30:40|1721.5|1721.2|1721.4|1721.1|1721.5|1721.2|1721.4|1721.1|20
1605195050000|2020-11-12 15:30:50|1721.3|1721|1721.3|1721|1721.5|1721.2|1721.1|1720.8|29
1605195060000|2020-11-12 15:31:00|1721.4|1721.1|1721.5|1721.2|1721.6|1721.3|1721.2|1720.9|33
1605195070000|2020-11-12 15:31:10|1721.6|1721.3|1721.4|1721.1|1721.7|1721.4|1721.4|1721.1|30
1605195080000|2020-11-12 15:31:20|1721.5|1721.2|1721.7|1721.4|1721.7|1721.4|1721.4|1721.1|49
1605195090000|2020-11-12 15:31:30|1721.5|1721.2|1721.5|1721.2|1721.8|1721.5|1721.4|1721.1|32
1605195100000|2020-11-12 15:31:40|1721.7|1721.4|1721.5|1721.2|1721.8|1721.5|1721.5|1721.2|50
1605195110000|2020-11-12 15:31:50|1721.6|1721.3|1721.7|1721.4|1721.7|1721.4|1721.4|1721.1|39
1605195120000|2020-11-12 15:32:00|1721.8|1721.5|1721.8|1721.5|1721.8|1721.5|1721.6|1721.3|27
1605195130000|2020-11-12 15:32:10|1721.9|1721.6|1722.2|1721.9|1722.5|1722.2|1721.8|1721.5|33
1605195140000|2020-11-12 15:32:20|1722.1|1721.8|1721.8|1721.5|1722.1|1721.8|1721.6|1721.3|36
1605195150000|2020-11-12 15:32:30|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.8|1721.5|7
1605195160000|2020-11-12 15:32:40|1722|1721.7|1722.4|1722.1|1722.4|1722.1|1721.6|1721.3|9
1605195170000|2020-11-12 15:32:50|1722.2|1721.9|1722.5|1722.2|1722.5|1722.2|1722.1|1721.8|24
1605195180000|2020-11-12 15:33:00|1722.4|1722.1|1722.4|1722.1|1722.8|1722.5|1722.3|1722|21
1605195190000|2020-11-12 15:33:10|1722.2|1721.9|1722.4|1722.1|1722.6|1722.3|1722.2|1721.9|32
1605195200000|2020-11-12 15:33:20|1722.3|1722|1722.7|1722.4|1722.7|1722.4|1722.3|1722|6
1605195210000|2020-11-12 15:33:30|1722.9|1722.6|1723.4|1723.1|1723.6|1723.3|1722.9|1722.6|35
1605195220000|2020-11-12 15:33:40|1723.2|1722.9|1723.3|1723|1723.7|1723.4|1723.1|1722.8|13
1605195230000|2020-11-12 15:33:50|1723.4|1723.1|1723.5|1723.2|1723.6|1723.3|1723.4|1723.1|11
1605195240000|2020-11-12 15:34:00|1723.4|1723.1|1723.5|1723.2|1723.6|1723.3|1723.4|1723.1|8
1605195250000|2020-11-12 15:34:10|1723.8|1723.5|1723.7|1723.4|1724|1723.7|1723.7|1723.4|26
1605195260000|2020-11-12 15:34:20|1723.9|1723.6|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|8
1605195270000|2020-11-12 15:34:30|1723.9|1723.6|1723.7|1723.4|1723.9|1723.6|1723.7|1723.4|37
1605195280000|2020-11-12 15:34:40|1723.6|1723.3|1723.3|1723|1723.6|1723.3|1723.3|1723|23
1605195290000|2020-11-12 15:34:50|1723.5|1723.2|1724|1723.7|1724|1723.7|1723.4|1723.1|13
1605195300000|2020-11-12 15:35:00|1723.8|1723.5|1723.8|1723.5|1723.9|1723.6|1723.7|1723.4|16
1605195310000|2020-11-12 15:35:10|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|5
1605195320000|2020-11-12 15:35:20|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|16
1605195330000|2020-11-12 15:35:30|1723.8|1723.5|1724.5|1724.2|1724.5|1724.2|1723.8|1723.5|22
1605195340000|2020-11-12 15:35:40|1724.3|1724|1724.2|1723.9|1724.5|1724.2|1724.2|1723.9|34
1605195350000|2020-11-12 15:35:50|1724.3|1724|1724.4|1724.1|1724.5|1724.2|1724.3|1724|21
1605195360000|2020-11-12 15:36:00|1724.3|1724|1724.5|1724.2|1724.5|1724.2|1724.3|1724|23
1605195370000|2020-11-12 15:36:10|1724.4|1724.1|1725.2|1724.9|1725.2|1724.9|1724.3|1724|45
1605195380000|2020-11-12 15:36:20|1725.4|1725.1|1726.5|1726.2|1726.5|1726.2|1725.4|1725.1|60
1605195390000|2020-11-12 15:36:30|1726.4|1726.1|1726.6|1726.3|1726.6|1726.3|1726.4|1726.1|25
1605195400000|2020-11-12 15:36:40|1726.5|1726.2|1726.3|1726|1726.6|1726.3|1726.1|1725.8|36
1605195410000|2020-11-12 15:36:50|1726.4|1726.1|1726.8|1726.5|1726.8|1726.5|1726.2|1725.9|18
1605195420000|2020-11-12 15:37:00|1726.9|1726.6|1727.5|1727.2|1727.5|1727.2|1726.9|1726.6|35
1605195430000|2020-11-12 15:37:10|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.4|1727.1|27
1605195440000|2020-11-12 15:37:20|1727.6|1727.3|1728.2|1727.9|1728.3|1728|1727.6|1727.3|100
1605195450000|2020-11-12 15:37:30|1728.1|1727.8|1727.4|1727.1|1728.1|1727.8|1727.2|1726.9|90
1605195460000|2020-11-12 15:37:40|1727.5|1727.2|1727.9|1727.6|1727.9|1727.6|1727.5|1727.2|37
1605195470000|2020-11-12 15:37:50|1728.1|1727.8|1727.6|1727.3|1728.2|1727.9|1727.4|1727.1|128
1605195480000|2020-11-12 15:38:00|1727.5|1727.2|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|52
1605195490000|2020-11-12 15:38:10|1727.6|1727.3|1727.1|1726.8|1727.6|1727.3|1727.1|1726.8|58
1605195500000|2020-11-12 15:38:20|1727.3|1727|1726.6|1726.3|1727.5|1727.2|1726.6|1726.3|36
1605195510000|2020-11-12 15:38:30|1726.8|1726.5|1727.1|1726.8|1727.2|1726.9|1726.8|1726.5|10
1605195520000|2020-11-12 15:38:40|1727|1726.7|1727.5|1727.2|1727.6|1727.3|1727|1726.7|22
1605195530000|2020-11-12 15:38:50|1727.7|1727.4|1727.8|1727.5|1728.1|1727.8|1727.5|1727.2|53
1605195540000|2020-11-12 15:39:00|1727.9|1727.6|1728.3|1728|1728.5|1728.2|1727.9|1727.6|72
1605195550000|2020-11-12 15:39:10|1728.2|1727.9|1728.2|1727.9|1728.3|1728|1728.1|1727.8|113
1605195560000|2020-11-12 15:39:20|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.1|1727.8|24
1605195570000|2020-11-12 15:39:30|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728|1727.7|154
1605195580000|2020-11-12 15:39:40|1728.4|1728.1|1728.5|1728.2|1728.8|1728.5|1728.4|1728.1|95
1605195590000|2020-11-12 15:39:50|1728.8|1728.5|1728.7|1728.4|1728.9|1728.6|1728.6|1728.3|75
1605195600000|2020-11-12 15:40:00|1728.8|1728.5|1729|1728.7|1729.2|1728.9|1728.7|1728.4|43
1605195610000|2020-11-12 15:40:10|1729.1|1728.8|1729.7|1729.4|1729.7|1729.4|1729|1728.7|57
1605195620000|2020-11-12 15:40:20|1730|1729.7|1729.3|1729|1730|1729.7|1729.2|1728.9|59
1605195630000|2020-11-12 15:40:30|1729.2|1728.9|1729|1728.7|1729.2|1728.9|1728.7|1728.4|27
1605195640000|2020-11-12 15:40:40|1728.8|1728.5|1729.1|1728.8|1729.1|1728.8|1728.7|1728.4|12
1605195650000|2020-11-12 15:40:50|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729.1|1728.8|114
1605195660000|2020-11-12 15:41:00|1728.7|1728.4|1729.2|1728.9|1729.2|1728.9|1728.5|1728.2|85
1605195670000|2020-11-12 15:41:10|1729.3|1729|1729.9|1729.6|1729.9|1729.6|1729.1|1728.8|43
1605195680000|2020-11-12 15:41:20|1729.8|1729.5|1730.1|1729.8|1730.1|1729.8|1729.7|1729.4|66
1605195690000|2020-11-12 15:41:30|1730.2|1729.9|1729.7|1729.4|1730.3|1730|1729.7|1729.4|50
1605195700000|2020-11-12 15:41:40|1729.9|1729.6|1729.9|1729.6|1730.2|1729.9|1729.9|1729.6|39
1605195710000|2020-11-12 15:41:50|1730.1|1729.8|1730.3|1730|1730.6|1730.3|1730.1|1729.8|68
1605195720000|2020-11-12 15:42:00|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.4|1730.1|47
1605195730000|2020-11-12 15:42:10|1730.5|1730.2|1730|1729.7|1730.7|1730.4|1730|1729.7|30
1605195740000|2020-11-12 15:42:20|1729.9|1729.6|1730.4|1730.1|1730.4|1730.1|1729.9|1729.6|31
1605195750000|2020-11-12 15:42:30|1730.5|1730.2|1730.4|1730.1|1730.5|1730.2|1730.4|1730.1|7
1605195760000|2020-11-12 15:42:40|1730.6|1730.3|1730.5|1730.2|1730.7|1730.4|1730.4|1730.1|17
1605195770000|2020-11-12 15:42:50|1730.4|1730.1|1729.8|1729.5|1730.4|1730.1|1729.8|1729.5|32
1605195780000|2020-11-12 15:43:00|1729.9|1729.6|1730|1729.7|1730.2|1729.9|1729.9|1729.6|19
1605195790000|2020-11-12 15:43:10|1729.9|1729.6|1730.5|1730.2|1730.5|1730.2|1729.9|1729.6|28
1605195800000|2020-11-12 15:43:20|1730.6|1730.3|1731.1|1730.8|1731.1|1730.8|1730.5|1730.2|46
1605195810000|2020-11-12 15:43:30|1731.2|1730.9|1731.3|1731|1731.4|1731.1|1731.2|1730.9|48
1605195820000|2020-11-12 15:43:40|1731.4|1731.1|1730.9|1730.6|1731.6|1731.3|1730.8|1730.5|68
1605195830000|2020-11-12 15:43:50|1730.8|1730.5|1731.2|1730.9|1731.3|1731|1730.7|1730.4|63
1605195840000|2020-11-12 15:44:00|1731.1|1730.8|1731.5|1731.2|1731.5|1731.2|1731.1|1730.8|65
1605195850000|2020-11-12 15:44:10|1731.4|1731.1|1731.7|1731.4|1731.8|1731.5|1731.4|1731.1|15
1605195860000|2020-11-12 15:44:20|1731.9|1731.6|1732|1731.7|1732|1731.7|1731.8|1731.5|39
1605195870000|2020-11-12 15:44:30|1731.9|1731.6|1731.8|1731.5|1732|1731.7|1731.8|1731.5|19
1605195880000|2020-11-12 15:44:40|1731.6|1731.3|1731.3|1731|1731.7|1731.4|1731.1|1730.8|136
1605195890000|2020-11-12 15:44:50|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|105
1605195900000|2020-11-12 15:45:00|1730.8|1730.5|1731.8|1731.5|1731.8|1731.5|1730.8|1730.5|80
1605195910000|2020-11-12 15:45:10|1731.7|1731.4|1731.5|1731.2|1731.7|1731.4|1731.4|1731.1|49
1605195920000|2020-11-12 15:45:20|1731.4|1731.1|1731.5|1731.2|1731.5|1731.2|1731.2|1730.9|20
1605195930000|2020-11-12 15:45:30|1731.4|1731.1|1730.6|1730.3|1731.5|1731.2|1730.6|1730.3|52
1605195940000|2020-11-12 15:45:40|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730.6|1730.3|20
1605195950000|2020-11-12 15:45:50|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|9
1605195960000|2020-11-12 15:46:00|1730.9|1730.6|1730.3|1730|1731|1730.7|1730.2|1729.9|59
1605195970000|2020-11-12 15:46:10|1730.4|1730.1|1730.7|1730.4|1730.8|1730.5|1730.3|1730|24
1605195980000|2020-11-12 15:46:20|1730.8|1730.5|1730.9|1730.6|1731|1730.7|1730.7|1730.4|15
1605195990000|2020-11-12 15:46:30|1730.7|1730.4|1730.5|1730.2|1730.7|1730.4|1730.1|1729.8|35
1605196000000|2020-11-12 15:46:40|1730.6|1730.3|1730.2|1729.9|1730.6|1730.3|1730.2|1729.9|38
1605196010000|2020-11-12 15:46:50|1730.3|1730|1730.3|1730|1730.4|1730.1|1730.1|1729.8|15
1605196020000|2020-11-12 15:47:00|1730.2|1729.9|1730.1|1729.8|1730.2|1729.9|1729.9|1729.6|14
1605196030000|2020-11-12 15:47:10|1729.9|1729.6|1729.8|1729.5|1729.9|1729.6|1729.6|1729.3|51
1605196040000|2020-11-12 15:47:20|1729.9|1729.6|1729.7|1729.4|1729.9|1729.6|1729.6|1729.3|16
1605196050000|2020-11-12 15:47:30|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|23
1605196060000|2020-11-12 15:47:40|1729.8|1729.5|1729.5|1729.2|1730|1729.7|1729.5|1729.2|37
1605196070000|2020-11-12 15:47:50|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.1|1728.8|128
1605196080000|2020-11-12 15:48:00|1729.6|1729.3|1729.5|1729.2|1730|1729.7|1729.5|1729.2|87
1605196090000|2020-11-12 15:48:10|1729.6|1729.3|1729.3|1729|1729.6|1729.3|1729.1|1728.8|105
1605196100000|2020-11-12 15:48:20|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.3|1729|20
1605196110000|2020-11-12 15:48:30|1729.5|1729.2|1729.5|1729.2|1729.6|1729.3|1729.1|1728.8|116
1605196120000|2020-11-12 15:48:40|1729.4|1729.1|1729.7|1729.4|1729.7|1729.4|1729.2|1728.9|30
1605196130000|2020-11-12 15:48:50|1729.6|1729.3|1729.7|1729.4|1729.9|1729.6|1729.5|1729.2|45
1605196140000|2020-11-12 15:49:00|1729.6|1729.3|1728.9|1728.6|1729.7|1729.4|1728.9|1728.6|139
1605196150000|2020-11-12 15:49:10|1728.7|1728.4|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|34
1605196160000|2020-11-12 15:49:20|1728.9|1728.6|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|22
1605196170000|2020-11-12 15:49:30|1729.3|1729|1729.3|1729|1729.4|1729.1|1729.1|1728.8|27
1605196180000|2020-11-12 15:49:40|1729.2|1728.9|1729.6|1729.3|1729.6|1729.3|1729.2|1728.9|35
1605196190000|2020-11-12 15:49:50|1729.4|1729.1|1729.6|1729.3|1729.6|1729.3|1729.3|1729|31
1605196200000|2020-11-12 15:50:00|1729.4|1729.1|1729.1|1728.8|1729.5|1729.2|1729|1728.7|78
1605196210000|2020-11-12 15:50:10|1729|1728.7|1728.9|1728.6|1729|1728.7|1728.7|1728.4|44
1605196220000|2020-11-12 15:50:20|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.4|1728.1|107
1605196230000|2020-11-12 15:50:30|1728.6|1728.3|1728.4|1728.1|1728.6|1728.3|1728.4|1728.1|32
1605196240000|2020-11-12 15:50:40|1728.3|1728|1728.3|1728|1728.3|1728|1728.2|1727.9|42
1605196250000|2020-11-12 15:50:50|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.3|1728|21
1605196260000|2020-11-12 15:51:00|1727.8|1727.5|1728.3|1728|1728.3|1728|1727.8|1727.5|38
1605196270000|2020-11-12 15:51:10|1728.4|1728.1|1727.9|1727.6|1728.4|1728.1|1727.8|1727.5|49
1605196280000|2020-11-12 15:51:20|||||||||4
1605196290000|2020-11-12 15:51:30|1727.8|1727.5|1728.3|1728|1728.3|1728|1727.8|1727.5|19
1605196300000|2020-11-12 15:51:40|1728.2|1727.9|1729.1|1728.8|1729.1|1728.8|1728.2|1727.9|59
1605196310000|2020-11-12 15:51:50|1728.9|1728.6|1728.6|1728.3|1728.9|1728.6|1728.5|1728.2|36
1605196320000|2020-11-12 15:52:00|1728.7|1728.4|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|27
1605196330000|2020-11-12 15:52:10|1728.8|1728.5|1728.7|1728.4|1729.2|1728.9|1728.6|1728.3|31
1605196340000|2020-11-12 15:52:20|1728.9|1728.6|1728.6|1728.3|1728.9|1728.6|1728.6|1728.3|16
1605196350000|2020-11-12 15:52:30|1728.9|1728.6|1729.2|1728.9|1729.3|1729|1728.9|1728.6|21
1605196360000|2020-11-12 15:52:40|1729.4|1729.1|1729.2|1728.9|1729.4|1729.1|1729.2|1728.9|16
1605196370000|2020-11-12 15:52:50|1729.1|1728.8|1729.3|1729|1729.3|1729|1729.1|1728.8|5
1605196380000|2020-11-12 15:53:00|1729.6|1729.3|1729.5|1729.2|1729.7|1729.4|1729.3|1729|28
1605196390000|2020-11-12 15:53:10|1729.6|1729.3|1729.8|1729.5|1729.9|1729.6|1729.6|1729.3|20
1605196400000|2020-11-12 15:53:20|1729.9|1729.6|1730.1|1729.8|1730.2|1729.9|1729.7|1729.4|15
1605196410000|2020-11-12 15:53:30|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.8|1729.5|12
1605196420000|2020-11-12 15:53:40|1729.9|1729.6|1729.7|1729.4|1730|1729.7|1729.7|1729.4|17
1605196430000|2020-11-12 15:53:50|1729.6|1729.3|1729.4|1729.1|1729.6|1729.3|1729.4|1729.1|14
1605196440000|2020-11-12 15:54:00|1729.3|1729|1729.4|1729.1|1729.7|1729.4|1729.2|1728.9|43
1605196450000|2020-11-12 15:54:10|1729.6|1729.3|1730.2|1729.9|1730.3|1730|1729.6|1729.3|39
1605196460000|2020-11-12 15:54:20|1730.3|1730|1730.1|1729.8|1730.3|1730|1730.1|1729.8|32
1605196470000|2020-11-12 15:54:30|1730.3|1730|1731.1|1730.8|1731.1|1730.8|1730.3|1730|21
1605196480000|2020-11-12 15:54:40|1731|1730.7|1730.9|1730.6|1731.2|1730.9|1730.8|1730.5|35
1605196490000|2020-11-12 15:54:50|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.6|1730.3|17
1605196500000|2020-11-12 15:55:00|1731|1730.7|1731.2|1730.9|1731.4|1731.1|1730.9|1730.6|48
1605196510000|2020-11-12 15:55:10|1731.3|1731|1730.7|1730.4|1731.3|1731|1730.5|1730.2|168
1605196520000|2020-11-12 15:55:20|1730.8|1730.5|1730.1|1729.8|1730.9|1730.6|1730.1|1729.8|56
1605196530000|2020-11-12 15:55:30|1730|1729.7|1730|1729.7|1730|1729.7|1729.9|1729.6|11
1605196540000|2020-11-12 15:55:40|1730.1|1729.8|1729.9|1729.6|1730.5|1730.2|1729.9|1729.6|82
1605196550000|2020-11-12 15:55:50|1729.8|1729.5|1729.6|1729.3|1729.8|1729.5|1729.6|1729.3|118
1605196560000|2020-11-12 15:56:00|1729.5|1729.2|1729.6|1729.3|1729.6|1729.3|1729.3|1729|59
1605196570000|2020-11-12 15:56:10|1729.5|1729.2|1729.6|1729.3|1729.6|1729.3|1729.4|1729.1|18
1605196580000|2020-11-12 15:56:20|1729.7|1729.4|1729.4|1729.1|1729.8|1729.5|1729.3|1729|38
1605196590000|2020-11-12 15:56:30|1729.6|1729.3|1729.4|1729.1|1730.1|1729.8|1729.4|1729.1|84
1605196600000|2020-11-12 15:56:40|1729.5|1729.2|1729.6|1729.3|1729.7|1729.4|1729.5|1729.2|33
1605196610000|2020-11-12 15:56:50|1729.7|1729.4|1729.2|1728.9|1729.8|1729.5|1729.2|1728.9|14
1605196620000|2020-11-12 15:57:00|1729.4|1729.1|1729.1|1728.8|1729.4|1729.1|1729.1|1728.8|39
1605196630000|2020-11-12 15:57:10|1728.9|1728.6|1729.1|1728.8|1729.2|1728.9|1728.8|1728.5|17
1605196640000|2020-11-12 15:57:20|1729|1728.7|1729.3|1729|1729.3|1729|1728.9|1728.6|39
1605196650000|2020-11-12 15:57:30|1729.2|1728.9|1729.5|1729.2|1729.5|1729.2|1729.1|1728.8|45
1605196660000|2020-11-12 15:57:40|1729.7|1729.4|1729.4|1729.1|1729.7|1729.4|1729.4|1729.1|11
1605196670000|2020-11-12 15:57:50|1729.1|1728.8|1729.3|1729|1729.3|1729|1729.1|1728.8|26
1605196680000|2020-11-12 15:58:00|1729.4|1729.1|1729.7|1729.4|1729.7|1729.4|1729.2|1728.9|52
1605196690000|2020-11-12 15:58:10|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.2|1728.9|32
1605196700000|2020-11-12 15:58:20|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1729.4|1729.1|25
1605196710000|2020-11-12 15:58:30|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.1|1728.8|40
1605196720000|2020-11-12 15:58:40|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.3|1729|20
1605196730000|2020-11-12 15:58:50|1729.3|1729|1729.1|1728.8|1729.3|1729|1728.9|1728.6|31
1605196740000|2020-11-12 15:59:00|1729|1728.7|1728.9|1728.6|1729.1|1728.8|1728.9|1728.6|46
1605196750000|2020-11-12 15:59:10|1729.1|1728.8|1729.2|1728.9|1729.2|1728.9|1729.1|1728.8|24
1605196760000|2020-11-12 15:59:20|1729.3|1729|1729.7|1729.4|1729.7|1729.4|1729.3|1729|32
1605196770000|2020-11-12 15:59:30|1729.8|1729.5|1729.7|1729.4|1729.9|1729.6|1729.7|1729.4|31
1605196780000|2020-11-12 15:59:40|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.3|1729|50
1605196790000|2020-11-12 15:59:50|1729.6|1729.3|1729.6|1729.3|1729.7|1729.4|1729.5|1729.2|45
1605196800000|2020-11-12 16:00:00|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1728.9|1728.6|64
1605196810000|2020-11-12 16:00:10|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.1|1728.8|37
1605196820000|2020-11-12 16:00:20|1729|1728.7|1728.3|1728|1729|1728.7|1728|1727.7|57
1605196830000|2020-11-12 16:00:30|1728.4|1728.1|1727.7|1727.4|1728.4|1728.1|1727.7|1727.4|77
1605196840000|2020-11-12 16:00:40|1727.6|1727.3|1727.8|1727.5|1728.1|1727.8|1727.6|1727.3|86
1605196850000|2020-11-12 16:00:50|1727.7|1727.4|1727.9|1727.6|1728.1|1727.8|1727.6|1727.3|38
1605196860000|2020-11-12 16:01:00|1727.8|1727.5|1728|1727.7|1728.1|1727.8|1727.8|1727.5|30
1605196870000|2020-11-12 16:01:10|1727.8|1727.5|1727.6|1727.3|1727.8|1727.5|1727.1|1726.8|92
1605196880000|2020-11-12 16:01:20|1727.4|1727.1|1726.5|1726.2|1727.4|1727.1|1726.4|1726.1|108
1605196890000|2020-11-12 16:01:30|1726.7|1726.4|1726.3|1726|1726.7|1726.4|1726.1|1725.8|41
1605196900000|2020-11-12 16:01:40|1726.4|1726.1|1726.4|1726.1|1726.5|1726.2|1726.2|1725.9|63
1605196910000|2020-11-12 16:01:50|1726.8|1726.5|1727.1|1726.8|1727.1|1726.8|1726.6|1726.3|60
1605196920000|2020-11-12 16:02:00|1727.2|1726.9|1727.6|1727.3|1727.6|1727.3|1727|1726.7|43
1605196930000|2020-11-12 16:02:10|1727.8|1727.5|1727.6|1727.3|1728|1727.7|1727.6|1727.3|69
1605196940000|2020-11-12 16:02:20|1727.9|1727.6|1728.4|1728.1|1728.6|1728.3|1727.9|1727.6|72
1605196950000|2020-11-12 16:02:30|1728.5|1728.2|1728.3|1728|1728.6|1728.3|1728.2|1727.9|52
1605196960000|2020-11-12 16:02:40|1728.1|1727.8|1728.5|1728.2|1728.5|1728.2|1728.1|1727.8|30
1605196970000|2020-11-12 16:02:50|1728.6|1728.3|1728.5|1728.2|1729|1728.7|1728.5|1728.2|51
1605196980000|2020-11-12 16:03:00|1728.6|1728.3|1728.2|1727.9|1728.6|1728.3|1728.1|1727.8|37
1605196990000|2020-11-12 16:03:10|1728|1727.7|1728|1727.7|1728|1727.7|1727.8|1727.5|11
1605197000000|2020-11-12 16:03:20|1728.1|1727.8|1727.7|1727.4|1728.1|1727.8|1727.6|1727.3|62
1605197010000|2020-11-12 16:03:30|1727.8|1727.5|1728.2|1727.9|1728.4|1728.1|1727.6|1727.3|103
1605197020000|2020-11-12 16:03:40|1728|1727.7|1727.7|1727.4|1728.1|1727.8|1727.7|1727.4|62
1605197030000|2020-11-12 16:03:50|1727.8|1727.5|1728.6|1728.3|1728.6|1728.3|1727.6|1727.3|75
1605197040000|2020-11-12 16:04:00|1728.5|1728.2|1729|1728.7|1729.1|1728.8|1728.5|1728.2|111
1605197050000|2020-11-12 16:04:10|1729.2|1728.9|1729.3|1729|1729.3|1729|1728.8|1728.5|81
1605197060000|2020-11-12 16:04:20|1729.2|1728.9|1729.7|1729.4|1729.7|1729.4|1729.2|1728.9|95
1605197070000|2020-11-12 16:04:30|1729.6|1729.3|1729.7|1729.4|1729.7|1729.4|1729.3|1729|57
1605197080000|2020-11-12 16:04:40|1729.8|1729.5|1729.7|1729.4|1729.9|1729.6|1729.6|1729.3|48
1605197090000|2020-11-12 16:04:50|1729.8|1729.5|1729.4|1729.1|1730|1729.7|1729.4|1729.1|51
1605197100000|2020-11-12 16:05:00|1729.2|1728.9|1729.7|1729.4|1729.7|1729.4|1728.8|1728.5|60
1605197110000|2020-11-12 16:05:10|1729.6|1729.3|1729.9|1729.6|1730|1729.7|1729.5|1729.2|64
1605197120000|2020-11-12 16:05:20|1730|1729.7|1730.2|1729.9|1730.3|1730|1729.8|1729.5|29
1605197130000|2020-11-12 16:05:30|1730.4|1730.1|1729.8|1729.5|1730.4|1730.1|1729.4|1729.1|87
1605197140000|2020-11-12 16:05:40|1729.9|1729.6|1730.6|1730.3|1730.6|1730.3|1729.9|1729.6|87
1605197150000|2020-11-12 16:05:50|1730.5|1730.2|1730.5|1730.2|1730.7|1730.4|1730.5|1730.2|54
1605197160000|2020-11-12 16:06:00|1730.4|1730.1|1730.2|1729.9|1730.6|1730.3|1730|1729.7|87
1605197170000|2020-11-12 16:06:10|1730.3|1730|1730.2|1729.9|1730.5|1730.2|1730.1|1729.8|32
1605197180000|2020-11-12 16:06:20|1730.1|1729.8|1730.1|1729.8|1730.3|1730|1729.8|1729.5|39
1605197190000|2020-11-12 16:06:30|1730.2|1729.9|1730.3|1730|1730.3|1730|1730|1729.7|104
1605197200000|2020-11-12 16:06:40|1730.2|1729.9|1729.8|1729.5|1730.2|1729.9|1729.7|1729.4|66
1605197210000|2020-11-12 16:06:50|1729.7|1729.4|1730|1729.7|1730|1729.7|1729.7|1729.4|26
1605197220000|2020-11-12 16:07:00|1730.1|1729.8|1731.1|1730.8|1731.1|1730.8|1729.9|1729.6|66
1605197230000|2020-11-12 16:07:10|1731.4|1731.1|1731.5|1731.2|1731.8|1731.5|1731.2|1730.9|102
1605197240000|2020-11-12 16:07:20|1731.6|1731.3|1732|1731.7|1732|1731.7|1731.6|1731.3|90
1605197250000|2020-11-12 16:07:30|1731.9|1731.6|1731.6|1731.3|1732|1731.7|1731.5|1731.2|29
1605197260000|2020-11-12 16:07:40|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.6|1731.3|25
1605197270000|2020-11-12 16:07:50|1731.6|1731.3|1732.2|1731.9|1732.2|1731.9|1731.6|1731.3|69
1605197280000|2020-11-12 16:08:00|1732.4|1732.1|1731.2|1730.9|1732.5|1732.2|1731.2|1730.9|121
1605197290000|2020-11-12 16:08:10|1731.1|1730.8|1731|1730.7|1731.3|1731|1730.8|1730.5|117
1605197300000|2020-11-12 16:08:20|1730.8|1730.5|1730.7|1730.4|1731|1730.7|1730.7|1730.4|59
1605197310000|2020-11-12 16:08:30|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.3|1730|37
1605197320000|2020-11-12 16:08:40|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1730.2|1729.9|29
1605197330000|2020-11-12 16:08:50|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1729.9|1729.6|53
1605197340000|2020-11-12 16:09:00|1730.2|1729.9|1730.5|1730.2|1730.7|1730.4|1730.1|1729.8|197
1605197350000|2020-11-12 16:09:10|1730.4|1730.1|1731.1|1730.8|1731.1|1730.8|1730.4|1730.1|108
1605197360000|2020-11-12 16:09:20|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|27
1605197370000|2020-11-12 16:09:30|1730.7|1730.4|1731.2|1730.9|1731.2|1730.9|1730.5|1730.2|60
1605197380000|2020-11-12 16:09:40|1731.1|1730.8|1731.6|1731.3|1731.8|1731.5|1731.1|1730.8|37
1605197390000|2020-11-12 16:09:50|1731.5|1731.2|1731.4|1731.1|1731.7|1731.4|1731.3|1731|38
1605197400000|2020-11-12 16:10:00|1731.5|1731.2|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|29
1605197410000|2020-11-12 16:10:10|1731.2|1730.9|1731.6|1731.3|1732|1731.7|1731.2|1730.9|54
1605197420000|2020-11-12 16:10:20|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.6|1731.3|17
1605197430000|2020-11-12 16:10:30|1731.8|1731.5|1731.2|1730.9|1731.8|1731.5|1731.2|1730.9|29
1605197440000|2020-11-12 16:10:40|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1730.8|1730.5|34
1605197450000|2020-11-12 16:10:50|1731|1730.7|1730.7|1730.4|1731|1730.7|1730.7|1730.4|36
1605197460000|2020-11-12 16:11:00|1730.9|1730.6|1730.2|1729.9|1731|1730.7|1730.1|1729.8|99
1605197470000|2020-11-12 16:11:10|1730.3|1730|1730.7|1730.4|1730.7|1730.4|1730.3|1730|22
1605197480000|2020-11-12 16:11:20|1730.6|1730.3|1730.9|1730.6|1730.9|1730.6|1730.3|1730|20
1605197490000|2020-11-12 16:11:30|1731.3|1731|1731.3|1731|1731.4|1731.1|1731.1|1730.8|73
1605197500000|2020-11-12 16:11:40|1731.4|1731.1|1731.6|1731.3|1731.7|1731.4|1731.4|1731.1|28
1605197510000|2020-11-12 16:11:50|1731.7|1731.4|1731.9|1731.6|1732|1731.7|1731.7|1731.4|25
1605197520000|2020-11-12 16:12:00|1731.7|1731.4|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|21
1605197530000|2020-11-12 16:12:10|1731.8|1731.5|1731.7|1731.4|1732.1|1731.8|1731.7|1731.4|14
1605197540000|2020-11-12 16:12:20|1731.6|1731.3|1731.7|1731.4|1731.7|1731.4|1731.6|1731.3|26
1605197550000|2020-11-12 16:12:30|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|4
1605197560000|2020-11-12 16:12:40|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.5|1731.2|5
1605197570000|2020-11-12 16:12:50|1731.7|1731.4|1731.6|1731.3|1731.7|1731.4|1731.6|1731.3|7
1605197580000|2020-11-12 16:13:00|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.6|1731.3|31
1605197590000|2020-11-12 16:13:10|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|14
1605197600000|2020-11-12 16:13:20|1731.4|1731.1|1731.7|1731.4|1731.7|1731.4|1731.4|1731.1|12
1605197610000|2020-11-12 16:13:30|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|3
1605197620000|2020-11-12 16:13:40|1731.5|1731.2|1732|1731.7|1732|1731.7|1731.5|1731.2|33
1605197630000|2020-11-12 16:13:50|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|12
1605197640000|2020-11-12 16:14:00|1731.7|1731.4|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|7
1605197650000|2020-11-12 16:14:10|1731.6|1731.3|1731.8|1731.5|1731.9|1731.6|1731.6|1731.3|18
1605197660000|2020-11-12 16:14:20|1731.7|1731.4|1731.8|1731.5|1732|1731.7|1731.6|1731.3|15
1605197670000|2020-11-12 16:14:30|1731.9|1731.6|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|10
1605197680000|2020-11-12 16:14:40|1731.8|1731.5|1732|1731.7|1732|1731.7|1731.7|1731.4|23
1605197690000|2020-11-12 16:14:50|1731.9|1731.6|1731.9|1731.6|1732.2|1731.9|1731.9|1731.6|37
1605197700000|2020-11-12 16:15:00|1732.1|1731.8|1732.1|1731.8|1732.3|1732|1732|1731.7|31
1605197710000|2020-11-12 16:15:10|1731.8|1731.5|1731.6|1731.3|1731.9|1731.6|1731.6|1731.3|20
1605197720000|2020-11-12 16:15:20|1731.2|1730.9|1731.3|1731|1731.3|1731|1731|1730.7|34
1605197730000|2020-11-12 16:15:30|1731.2|1730.9|1731.1|1730.8|1731.3|1731|1731.1|1730.8|16
1605197740000|2020-11-12 16:15:40|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.7|1730.4|34
1605197750000|2020-11-12 16:15:50|1730.8|1730.5|1731.3|1731|1731.3|1731|1730.8|1730.5|10
1605197760000|2020-11-12 16:16:00|1731.4|1731.1|1731.5|1731.2|1731.7|1731.4|1731.4|1731.1|29
1605197770000|2020-11-12 16:16:10|1731.3|1731|1731.7|1731.4|1731.7|1731.4|1731.3|1731|4
1605197780000|2020-11-12 16:16:20|1731.6|1731.3|1731.3|1731|1731.6|1731.3|1731.3|1731|11
1605197790000|2020-11-12 16:16:30|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|9
1605197800000|2020-11-12 16:16:40|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|3
1605197810000|2020-11-12 16:16:50|1730.9|1730.6|1731.2|1730.9|1731.2|1730.9|1730.9|1730.6|7
1605197820000|2020-11-12 16:17:00|1731.3|1731|1731.8|1731.5|1731.8|1731.5|1731.3|1731|22
1605197830000|2020-11-12 16:17:10|1732|1731.7|1731.8|1731.5|1732|1731.7|1731.8|1731.5|6
1605197840000|2020-11-12 16:17:20|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|9
1605197850000|2020-11-12 16:17:30|1731.6|1731.3|1731.7|1731.4|1731.7|1731.4|1731.5|1731.2|11
1605197860000|2020-11-12 16:17:40|1731.5|1731.2|1731.4|1731.1|1731.6|1731.3|1731.4|1731.1|22
1605197870000|2020-11-12 16:17:50|1731.3|1731|1731.4|1731.1|1731.4|1731.1|1731.1|1730.8|19
1605197880000|2020-11-12 16:18:00|1731.2|1730.9|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|17
1605197890000|2020-11-12 16:18:10|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.7|1730.4|16
1605197900000|2020-11-12 16:18:20|1730.5|1730.2|1730.7|1730.4|1730.7|1730.4|1730.5|1730.2|20
1605197910000|2020-11-12 16:18:30|1730.8|1730.5|1731.1|1730.8|1731.1|1730.8|1730.8|1730.5|33
1605197920000|2020-11-12 16:18:40|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|81
1605197930000|2020-11-12 16:18:50|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|29
1605197940000|2020-11-12 16:19:00|1731.2|1730.9|1731.4|1731.1|1731.5|1731.2|1731.2|1730.9|37
1605197950000|2020-11-12 16:19:10|1731.5|1731.2|1731.7|1731.4|1731.9|1731.6|1731.5|1731.2|50
1605197960000|2020-11-12 16:19:20|1731.8|1731.5|1732|1731.7|1732.1|1731.8|1731.6|1731.3|35
1605197970000|2020-11-12 16:19:30|1731.9|1731.6|1732.2|1731.9|1732.2|1731.9|1731.9|1731.6|43
1605197980000|2020-11-12 16:19:40|1732.1|1731.8|1732.5|1732.2|1732.6|1732.3|1732.1|1731.8|48
1605197990000|2020-11-12 16:19:50|1732.6|1732.3|1732.1|1731.8|1732.7|1732.4|1732.1|1731.8|43
1605198000000|2020-11-12 16:20:00|1732.2|1731.9|1732.2|1731.9|1732.3|1732|1732|1731.7|55
1605198010000|2020-11-12 16:20:10|1732.5|1732.2|1732|1731.7|1732.5|1732.2|1732|1731.7|22
1605198020000|2020-11-12 16:20:20|1732.1|1731.8|1732|1731.7|1732.1|1731.8|1731.9|1731.6|22
1605198030000|2020-11-12 16:20:30|1732.1|1731.8|1731.9|1731.6|1732.2|1731.9|1731.8|1731.5|26
1605198040000|2020-11-12 16:20:40|1732|1731.7|1732.2|1731.9|1732.2|1731.9|1732|1731.7|16
1605198050000|2020-11-12 16:20:50|1732.3|1732|1732|1731.7|1732.4|1732.1|1731.8|1731.5|36
1605198060000|2020-11-12 16:21:00|1731.9|1731.6|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|23
1605198070000|2020-11-12 16:21:10|1732|1731.7|1732.1|1731.8|1732.2|1731.9|1731.9|1731.6|9
1605198080000|2020-11-12 16:21:20|1731.9|1731.6|1731.8|1731.5|1732|1731.7|1731.8|1731.5|21
1605198090000|2020-11-12 16:21:30|1731.9|1731.6|1731.8|1731.5|1731.9|1731.6|1731.8|1731.5|6
1605198100000|2020-11-12 16:21:40|1731.9|1731.6|1732|1731.7|1732|1731.7|1731.8|1731.5|22
1605198110000|2020-11-12 16:21:50|1732.2|1731.9|1731.9|1731.6|1732.3|1732|1731.9|1731.6|17
1605198120000|2020-11-12 16:22:00|1732|1731.7|1732|1731.7|1732.2|1731.9|1732|1731.7|10
1605198130000|2020-11-12 16:22:10|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|22
1605198140000|2020-11-12 16:22:20|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|9
1605198150000|2020-11-12 16:22:30|1732|1731.7|1731.9|1731.6|1732.1|1731.8|1731.7|1731.4|47
1605198160000|2020-11-12 16:22:40|1732|1731.7|1731.6|1731.3|1732|1731.7|1731.4|1731.1|78
1605198170000|2020-11-12 16:22:50|1731.7|1731.4|1731.3|1731|1731.7|1731.4|1731.2|1730.9|79
1605198180000|2020-11-12 16:23:00|1731.4|1731.1|1731.5|1731.2|1731.6|1731.3|1731.3|1731|19
1605198190000|2020-11-12 16:23:10|1731.6|1731.3|1731.6|1731.3|1731.8|1731.5|1731.5|1731.2|38
1605198200000|2020-11-12 16:23:20|1731.7|1731.4|1731.8|1731.5|1731.9|1731.6|1731.7|1731.4|26
1605198210000|2020-11-12 16:23:30|1731.9|1731.6|1731.9|1731.6|1732|1731.7|1731.7|1731.4|33
1605198220000|2020-11-12 16:23:40|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.6|1731.3|17
1605198230000|2020-11-12 16:23:50|1731.6|1731.3|1731.8|1731.5|1731.8|1731.5|1731.4|1731.1|30
1605198240000|2020-11-12 16:24:00|1731.6|1731.3|1731.7|1731.4|1731.8|1731.5|1731.4|1731.1|46
1605198250000|2020-11-12 16:24:10|1731.6|1731.3|1731.1|1730.8|1731.6|1731.3|1731.1|1730.8|15
1605198260000|2020-11-12 16:24:20|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1730.8|1730.5|44
1605198270000|2020-11-12 16:24:30|1731.3|1731|1730.8|1730.5|1731.3|1731|1730.8|1730.5|69
1605198280000|2020-11-12 16:24:40|1730.9|1730.6|1730.9|1730.6|1731.2|1730.9|1730.9|1730.6|11
1605198290000|2020-11-12 16:24:50|1730.8|1730.5|1730.7|1730.4|1730.8|1730.5|1730.5|1730.2|34
1605198300000|2020-11-12 16:25:00|1730.8|1730.5|1730.8|1730.5|1730.9|1730.6|1730.6|1730.3|33
1605198310000|2020-11-12 16:25:10|1731|1730.7|1731.6|1731.3|1731.7|1731.4|1731|1730.7|36
1605198320000|2020-11-12 16:25:20|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.3|1731|33
1605198330000|2020-11-12 16:25:30|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|19
1605198340000|2020-11-12 16:25:40|1731.3|1731|1731.1|1730.8|1731.3|1731|1731|1730.7|30
1605198350000|2020-11-12 16:25:50|1731.2|1730.9|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|37
1605198360000|2020-11-12 16:26:00|1731.3|1731|1731.1|1730.8|1731.3|1731|1731|1730.7|62
1605198370000|2020-11-12 16:26:10|1731|1730.7|1730.7|1730.4|1731|1730.7|1730.2|1729.9|29
1605198380000|2020-11-12 16:26:20|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|9
1605198390000|2020-11-12 16:26:30|1730.4|1730.1|1730.3|1730|1730.5|1730.2|1730.3|1730|9
1605198400000|2020-11-12 16:26:40|1730.1|1729.8|1730.1|1729.8|1730.3|1730|1730|1729.7|67
1605198410000|2020-11-12 16:26:50|1730.2|1729.9|1730.1|1729.8|1730.3|1730|1730.1|1729.8|14
1605198420000|2020-11-12 16:27:00|1730.2|1729.9|1730.2|1729.9|1730.3|1730|1730.1|1729.8|25
1605198430000|2020-11-12 16:27:10|1730.3|1730|1730.8|1730.5|1731|1730.7|1730.3|1730|39
1605198440000|2020-11-12 16:27:20|1731.1|1730.8|1730.8|1730.5|1731.1|1730.8|1730.8|1730.5|18
1605198450000|2020-11-12 16:27:30|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.5|1730.2|11
1605198460000|2020-11-12 16:27:40|1730.8|1730.5|1731|1730.7|1731|1730.7|1730.8|1730.5|11
1605198470000|2020-11-12 16:27:50|1730.8|1730.5|1730.5|1730.2|1730.8|1730.5|1730.5|1730.2|5
1605198480000|2020-11-12 16:28:00|1730.8|1730.5|1730.5|1730.2|1731.1|1730.8|1730.5|1730.2|15
1605198490000|2020-11-12 16:28:10|1730.4|1730.1|1730.1|1729.8|1730.4|1730.1|1730.1|1729.8|26
1605198500000|2020-11-12 16:28:20|1730.2|1729.9|1730.6|1730.3|1730.6|1730.3|1730|1729.7|12
1605198510000|2020-11-12 16:28:30|1730.5|1730.2|1730.8|1730.5|1730.8|1730.5|1730.5|1730.2|20
1605198520000|2020-11-12 16:28:40|1730.5|1730.2|1730.7|1730.4|1730.7|1730.4|1730.5|1730.2|17
1605198530000|2020-11-12 16:28:50|1730.8|1730.5|1730.3|1730|1730.9|1730.6|1730.2|1729.9|53
1605198540000|2020-11-12 16:29:00|1730.2|1729.9|1729.2|1728.9|1730.3|1730|1729.2|1728.9|347
1605198550000|2020-11-12 16:29:10|1729.3|1729|1729.4|1729.1|1729.6|1729.3|1729.2|1728.9|65
1605198560000|2020-11-12 16:29:20|1729.6|1729.3|1729.6|1729.3|1729.7|1729.4|1729.4|1729.1|28
1605198570000|2020-11-12 16:29:30|1729.7|1729.4|1729.4|1729.1|1729.7|1729.4|1729.4|1729.1|23
1605198580000|2020-11-12 16:29:40|1729.5|1729.2|1730.1|1729.8|1730.3|1730|1729.5|1729.2|74
1605198590000|2020-11-12 16:29:50|1730.2|1729.9|1730.7|1730.4|1730.8|1730.5|1730.2|1729.9|26
1605198600000|2020-11-12 16:30:00|1730.6|1730.3|1731|1730.7|1731|1730.7|1730.5|1730.2|42
1605198610000|2020-11-12 16:30:10|1730.8|1730.5|1730.6|1730.3|1730.9|1730.6|1730.6|1730.3|14
1605198620000|2020-11-12 16:30:20|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.3|1730|29
1605198630000|2020-11-12 16:30:30|1730.7|1730.4|1730.6|1730.3|1730.9|1730.6|1730.5|1730.2|22
1605198640000|2020-11-12 16:30:40|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.2|1729.9|8
1605198650000|2020-11-12 16:30:50|1730.4|1730.1|1730.5|1730.2|1730.7|1730.4|1730.4|1730.1|49
1605198660000|2020-11-12 16:31:00|1730.6|1730.3|1730.9|1730.6|1730.9|1730.6|1730.6|1730.3|15
1605198670000|2020-11-12 16:31:10|1730.8|1730.5|1730.6|1730.3|1730.9|1730.6|1730.6|1730.3|10
1605198680000|2020-11-12 16:31:20|1730.4|1730.1|1730.2|1729.9|1730.4|1730.1|1730.2|1729.9|25
1605198690000|2020-11-12 16:31:30|1730.1|1729.8|1730.3|1730|1730.3|1730|1730.1|1729.8|35
1605198700000|2020-11-12 16:31:40|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|9
1605198710000|2020-11-12 16:31:50|1730.6|1730.3|1731.2|1730.9|1731.2|1730.9|1730.6|1730.3|32
1605198720000|2020-11-12 16:32:00|1731.4|1731.1|1731.6|1731.3|1731.7|1731.4|1731.2|1730.9|42
1605198730000|2020-11-12 16:32:10|1731.8|1731.5|1732|1731.7|1732.2|1731.9|1731.8|1731.5|34
1605198740000|2020-11-12 16:32:20|1732.3|1732|1731.8|1731.5|1732.3|1732|1731.8|1731.5|42
1605198750000|2020-11-12 16:32:30|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.4|1731.1|46
1605198760000|2020-11-12 16:32:40|1731.6|1731.3|1730.5|1730.2|1731.7|1731.4|1730.5|1730.2|84
1605198770000|2020-11-12 16:32:50|1730.4|1730.1|1730.1|1729.8|1730.5|1730.2|1729.9|1729.6|81
1605198780000|2020-11-12 16:33:00|1730.2|1729.9|1730.4|1730.1|1730.6|1730.3|1730.1|1729.8|60
1605198790000|2020-11-12 16:33:10|1730.3|1730|1729.9|1729.6|1730.3|1730|1729.9|1729.6|23
1605198800000|2020-11-12 16:33:20|1730|1729.7|1730.9|1730.6|1730.9|1730.6|1730|1729.7|83
1605198810000|2020-11-12 16:33:30|1731|1730.7|1730.5|1730.2|1731.5|1731.2|1730.4|1730.1|123
1605198820000|2020-11-12 16:33:40|1730.3|1730|1730.1|1729.8|1730.4|1730.1|1729.8|1729.5|121
1605198830000|2020-11-12 16:33:50|1730.2|1729.9|1730.4|1730.1|1730.5|1730.2|1730.1|1729.8|88
1605198840000|2020-11-12 16:34:00|1730.5|1730.2|1730|1729.7|1730.5|1730.2|1730|1729.7|45
1605198850000|2020-11-12 16:34:10|1730.1|1729.8|1729.6|1729.3|1730.1|1729.8|1729.6|1729.3|47
1605198860000|2020-11-12 16:34:20|1729.7|1729.4|1729.8|1729.5|1730.1|1729.8|1729.6|1729.3|24
1605198870000|2020-11-12 16:34:30|1729.9|1729.6|1729.9|1729.6|1730.1|1729.8|1729.8|1729.5|13
1605198880000|2020-11-12 16:34:40|1729.6|1729.3|1730|1729.7|1730.1|1729.8|1729.6|1729.3|35
1605198890000|2020-11-12 16:34:50|1730.2|1729.9|1729.8|1729.5|1730.2|1729.9|1729.7|1729.4|18
1605198900000|2020-11-12 16:35:00|1730|1729.7|1730.5|1730.2|1730.5|1730.2|1730|1729.7|58
1605198910000|2020-11-12 16:35:10|1730.4|1730.1|1730.3|1730|1730.5|1730.2|1730.2|1729.9|29
1605198920000|2020-11-12 16:35:20|1730.2|1729.9|1730.1|1729.8|1730.3|1730|1729.9|1729.6|69
1605198930000|2020-11-12 16:35:30|1730.4|1730.1|1730.3|1730|1730.4|1730.1|1730.1|1729.8|57
1605198940000|2020-11-12 16:35:40|1730.2|1729.9|1730.1|1729.8|1730.3|1730|1730|1729.7|42
1605198950000|2020-11-12 16:35:50|1730.2|1729.9|1730|1729.7|1730.3|1730|1730|1729.7|37
1605198960000|2020-11-12 16:36:00|1729.9|1729.6|1730|1729.7|1730.1|1729.8|1729.8|1729.5|24
1605198970000|2020-11-12 16:36:10|||||||||3
1605198980000|2020-11-12 16:36:20|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1730|1729.7|57
1605198990000|2020-11-12 16:36:30|1730.1|1729.8|1730.2|1729.9|1730.2|1729.9|1730|1729.7|24
1605199000000|2020-11-12 16:36:40|1730.3|1730|1729.9|1729.6|1730.3|1730|1729.9|1729.6|32
1605199010000|2020-11-12 16:36:50|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.7|1729.4|19
1605199020000|2020-11-12 16:37:00|1730|1729.7|1729.8|1729.5|1730.2|1729.9|1729.8|1729.5|28
1605199030000|2020-11-12 16:37:10|1729.9|1729.6|1729.9|1729.6|1730.2|1729.9|1729.8|1729.5|17
1605199040000|2020-11-12 16:37:20|1730|1729.7|1730.1|1729.8|1730.2|1729.9|1730|1729.7|17
1605199050000|2020-11-12 16:37:30|1729.9|1729.6|1729.8|1729.5|1730|1729.7|1729.8|1729.5|19
1605199060000|2020-11-12 16:37:40|1729.9|1729.6|1729.6|1729.3|1730|1729.7|1729.6|1729.3|25
1605199070000|2020-11-12 16:37:50|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|25
1605199080000|2020-11-12 16:38:00|1729.8|1729.5|1729.9|1729.6|1730.1|1729.8|1729.8|1729.5|28
1605199090000|2020-11-12 16:38:10|1730.2|1729.9|1729.9|1729.6|1730.2|1729.9|1729.8|1729.5|19
1605199100000|2020-11-12 16:38:20|1729.7|1729.4|1729.5|1729.2|1729.7|1729.4|1729.5|1729.2|9
1605199110000|2020-11-12 16:38:30|1729.8|1729.5|1729.6|1729.3|1729.8|1729.5|1729.6|1729.3|9
1605199120000|2020-11-12 16:38:40|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.3|1729|16
1605199130000|2020-11-12 16:38:50|1729.2|1728.9|1729.2|1728.9|1729.3|1729|1729.1|1728.8|18
1605199140000|2020-11-12 16:39:00|1729.3|1729|1729.3|1729|1729.6|1729.3|1729.2|1728.9|39
1605199150000|2020-11-12 16:39:10|1729.2|1728.9|1729.1|1728.8|1729.3|1729|1729|1728.7|22
1605199160000|2020-11-12 16:39:20|1729|1728.7|1728.5|1728.2|1729|1728.7|1728.4|1728.1|46
1605199170000|2020-11-12 16:39:30|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.2|1727.9|59
1605199180000|2020-11-12 16:39:40|1728.5|1728.2|1728.2|1727.9|1728.5|1728.2|1728.2|1727.9|22
1605199190000|2020-11-12 16:39:50|1728.3|1728|1728.4|1728.1|1728.5|1728.2|1728.3|1728|17
1605199200000|2020-11-12 16:40:00|1728.1|1727.8|1728.2|1727.9|1728.3|1728|1727.9|1727.6|35
1605199210000|2020-11-12 16:40:10|1728|1727.7|1727.8|1727.5|1728.3|1728|1727.7|1727.4|47
1605199220000|2020-11-12 16:40:20|1727.9|1727.6|1727.4|1727.1|1727.9|1727.6|1727.4|1727.1|55
1605199230000|2020-11-12 16:40:30|1727.5|1727.2|1727.7|1727.4|1727.9|1727.6|1727.5|1727.2|24
1605199240000|2020-11-12 16:40:40|1727.8|1727.5|1727.6|1727.3|1727.8|1727.5|1727.6|1727.3|12
1605199250000|2020-11-12 16:40:50|1727.7|1727.4|1727.2|1726.9|1727.7|1727.4|1727.2|1726.9|23
1605199260000|2020-11-12 16:41:00|1727.3|1727|1727.5|1727.2|1727.7|1727.4|1727.2|1726.9|47
1605199270000|2020-11-12 16:41:10|1727.6|1727.3|1727.3|1727|1727.9|1727.6|1727.2|1726.9|124
1605199280000|2020-11-12 16:41:20|1727.2|1726.9|1727.1|1726.8|1727.3|1727|1727.1|1726.8|22
1605199290000|2020-11-12 16:41:30|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.1|1726.8|19
1605199300000|2020-11-12 16:41:40|1727.2|1726.9|1727.7|1727.4|1727.7|1727.4|1727.2|1726.9|17
1605199310000|2020-11-12 16:41:50|1727.8|1727.5|1727.9|1727.6|1728|1727.7|1727.8|1727.5|36
1605199320000|2020-11-12 16:42:00|1728|1727.7|1728.3|1728|1728.3|1728|1727.9|1727.6|47
1605199330000|2020-11-12 16:42:10|1728.4|1728.1|1727.7|1727.4|1728.4|1728.1|1727.6|1727.3|63
1605199340000|2020-11-12 16:42:20|1727.8|1727.5|1727.3|1727|1727.8|1727.5|1727.2|1726.9|50
1605199350000|2020-11-12 16:42:30|1727.2|1726.9|1726.6|1726.3|1727.2|1726.9|1726.4|1726.1|91
1605199360000|2020-11-12 16:42:40|1726.5|1726.2|1726.5|1726.2|1726.7|1726.4|1726.4|1726.1|54
1605199370000|2020-11-12 16:42:50|1726.4|1726.1|1726.5|1726.2|1726.7|1726.4|1726.3|1726|96
1605199380000|2020-11-12 16:43:00|1726.4|1726.1|1726.9|1726.6|1726.9|1726.6|1726.4|1726.1|38
1605199390000|2020-11-12 16:43:10|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.8|1726.5|11
1605199400000|2020-11-12 16:43:20|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.7|1726.4|17
1605199410000|2020-11-12 16:43:30|1726.8|1726.5|1726.7|1726.4|1726.8|1726.5|1726.7|1726.4|3
1605199420000|2020-11-12 16:43:40|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|33
1605199430000|2020-11-12 16:43:50|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726.6|1726.3|16
1605199440000|2020-11-12 16:44:00|1726.7|1726.4|1726.7|1726.4|1727|1726.7|1726.6|1726.3|36
1605199450000|2020-11-12 16:44:10|1726.4|1726.1|1726.4|1726.1|1726.5|1726.2|1726.3|1726|20
1605199460000|2020-11-12 16:44:20|1726.3|1726|1726.6|1726.3|1726.7|1726.4|1726.3|1726|38
1605199470000|2020-11-12 16:44:30|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.5|1726.2|8
1605199480000|2020-11-12 16:44:40|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1
1605199490000|2020-11-12 16:44:50|1726.9|1726.6|1726.8|1726.5|1727|1726.7|1726.7|1726.4|15
1605199500000|2020-11-12 16:45:00|1726.6|1726.3|1727.1|1726.8|1727.1|1726.8|1726.5|1726.2|40
1605199510000|2020-11-12 16:45:10|1726.9|1726.6|1727.1|1726.8|1727.1|1726.8|1726.7|1726.4|16
1605199520000|2020-11-12 16:45:20|1727|1726.7|1727.2|1726.9|1727.2|1726.9|1726.9|1726.6|10
1605199530000|2020-11-12 16:45:30|1727.4|1727.1|1727.6|1727.3|1727.6|1727.3|1727.3|1727|24
1605199540000|2020-11-12 16:45:40|1727.5|1727.2|1728.1|1727.8|1728.1|1727.8|1727.5|1727.2|19
1605199550000|2020-11-12 16:45:50|1728|1727.7|1728.1|1727.8|1728.4|1728.1|1728|1727.7|37
1605199560000|2020-11-12 16:46:00|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.2|1727.9|8
1605199570000|2020-11-12 16:46:10|1728.2|1727.9|1728.6|1728.3|1728.9|1728.6|1728.2|1727.9|45
1605199580000|2020-11-12 16:46:20|1728.7|1728.4|1728.9|1728.6|1728.9|1728.6|1728.6|1728.3|19
1605199590000|2020-11-12 16:46:30|1729.1|1728.8|1728.5|1728.2|1729.1|1728.8|1728.5|1728.2|20
1605199600000|2020-11-12 16:46:40|1728.6|1728.3|1729|1728.7|1729|1728.7|1728.6|1728.3|11
1605199610000|2020-11-12 16:46:50|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|4
1605199620000|2020-11-12 16:47:00|1728.9|1728.6|1728.6|1728.3|1728.9|1728.6|1728.6|1728.3|21
1605199630000|2020-11-12 16:47:10|1728.7|1728.4|1728.3|1728|1728.7|1728.4|1728.3|1728|23
1605199640000|2020-11-12 16:47:20|1728.4|1728.1|1728.5|1728.2|1728.5|1728.2|1728.4|1728.1|28
1605199650000|2020-11-12 16:47:30|1728.2|1727.9|1728.4|1728.1|1728.4|1728.1|1728.2|1727.9|18
1605199660000|2020-11-12 16:47:40|1728.5|1728.2|1728.1|1727.8|1728.5|1728.2|1727.9|1727.6|12
1605199670000|2020-11-12 16:47:50|1727.9|1727.6|1727.9|1727.6|1728|1727.7|1727.8|1727.5|12
1605199680000|2020-11-12 16:48:00|1728|1727.7|1727.6|1727.3|1728|1727.7|1727.6|1727.3|17
1605199690000|2020-11-12 16:48:10|1727.7|1727.4|1727.5|1727.2|1727.7|1727.4|1727.5|1727.2|9
1605199700000|2020-11-12 16:48:20|1727.3|1727|1727.3|1727|1727.5|1727.2|1727.2|1726.9|17
1605199710000|2020-11-12 16:48:30|1727.2|1726.9|1727|1726.7|1727.2|1726.9|1726.9|1726.6|49
1605199720000|2020-11-12 16:48:40|1726.9|1726.6|1726.6|1726.3|1727|1726.7|1726.6|1726.3|27
1605199730000|2020-11-12 16:48:50|1726.5|1726.2|1726.3|1726|1726.6|1726.3|1726.3|1726|30
1605199740000|2020-11-12 16:49:00|1726.5|1726.2|1726|1725.7|1726.5|1726.2|1726|1725.7|37
1605199750000|2020-11-12 16:49:10|1726.1|1725.8|1725.6|1725.3|1726.1|1725.8|1725.6|1725.3|46
1605199760000|2020-11-12 16:49:20|1725.8|1725.5|1726.1|1725.8|1726.1|1725.8|1725.8|1725.5|43
1605199770000|2020-11-12 16:49:30|1726.2|1725.9|1726.7|1726.4|1726.8|1726.5|1726.2|1725.9|59
1605199780000|2020-11-12 16:49:40|1726.6|1726.3|1726.5|1726.2|1726.7|1726.4|1726.3|1726|24
1605199790000|2020-11-12 16:49:50|1726.4|1726.1|1726.6|1726.3|1726.6|1726.3|1726.3|1726|34
1605199800000|2020-11-12 16:50:00|1726.5|1726.2|1726.8|1726.5|1726.8|1726.5|1726.3|1726|100
1605199810000|2020-11-12 16:50:10|1726.9|1726.6|1727|1726.7|1727.1|1726.8|1726.9|1726.6|13
1605199820000|2020-11-12 16:50:20|1727.1|1726.8|1727.4|1727.1|1727.4|1727.1|1727|1726.7|69
1605199830000|2020-11-12 16:50:30|1727.3|1727|1727.2|1726.9|1727.3|1727|1727|1726.7|25
1605199840000|2020-11-12 16:50:40|1727|1726.7|1727|1726.7|1727.1|1726.8|1727|1726.7|11
1605199850000|2020-11-12 16:50:50|1727.2|1726.9|1727.1|1726.8|1727.2|1726.9|1727.1|1726.8|9
1605199860000|2020-11-12 16:51:00|1727|1726.7|1727.1|1726.8|1727.2|1726.9|1727|1726.7|15
1605199870000|2020-11-12 16:51:10|1727.2|1726.9|1727.3|1727|1727.4|1727.1|1727.2|1726.9|8
1605199880000|2020-11-12 16:51:20|1727.4|1727.1|1727.8|1727.5|1727.9|1727.6|1727.4|1727.1|34
1605199890000|2020-11-12 16:51:30|1727.9|1727.6|1727.8|1727.5|1727.9|1727.6|1727.8|1727.5|16
1605199900000|2020-11-12 16:51:40|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|2
1605199910000|2020-11-12 16:51:50|1727.8|1727.5|1727.9|1727.6|1728|1727.7|1727.8|1727.5|20
1605199920000|2020-11-12 16:52:00|1727.7|1727.4|1727.9|1727.6|1728|1727.7|1727.7|1727.4|20
1605199930000|2020-11-12 16:52:10|1727.8|1727.5|1727.8|1727.5|1728.1|1727.8|1727.8|1727.5|16
1605199940000|2020-11-12 16:52:20|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.6|1727.3|7
1605199950000|2020-11-12 16:52:30|1727.6|1727.3|1727.6|1727.3|1727.7|1727.4|1727.6|1727.3|8
1605199960000|2020-11-12 16:52:40|1727.7|1727.4|1727.9|1727.6|1727.9|1727.6|1727.7|1727.4|5
1605199970000|2020-11-12 16:52:50|1727.8|1727.5|1728|1727.7|1728|1727.7|1727.8|1727.5|8
1605199980000|2020-11-12 16:53:00|1727.7|1727.4|1728.1|1727.8|1728.1|1727.8|1727.7|1727.4|43
1605199990000|2020-11-12 16:53:10|1728.3|1728|1728.7|1728.4|1728.8|1728.5|1728.3|1728|109
1605200000000|2020-11-12 16:53:20|1728.8|1728.5|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|20
1605200010000|2020-11-12 16:53:30|1728.6|1728.3|1728.3|1728|1728.6|1728.3|1728.3|1728|14
1605200020000|2020-11-12 16:53:40|1728.4|1728.1|1728.2|1727.9|1728.7|1728.4|1728.2|1727.9|85
1605200030000|2020-11-12 16:53:50|1728.3|1728|1728.4|1728.1|1728.5|1728.2|1728.1|1727.8|46
1605200040000|2020-11-12 16:54:00|1728.3|1728|1727.8|1727.5|1728.3|1728|1727.8|1727.5|94
1605200050000|2020-11-12 16:54:10|1727.9|1727.6|1728.1|1727.8|1728.1|1727.8|1727.8|1727.5|78
1605200060000|2020-11-12 16:54:20|1728|1727.7|1727.8|1727.5|1728.1|1727.8|1727.7|1727.4|57
1605200070000|2020-11-12 16:54:30|1727.7|1727.4|1727.3|1727|1727.9|1727.6|1727.3|1727|66
1605200080000|2020-11-12 16:54:40|1727.2|1726.9|1726.8|1726.5|1727.3|1727|1726.8|1726.5|128
1605200090000|2020-11-12 16:54:50|1726.7|1726.4|1726.5|1726.2|1726.8|1726.5|1726.5|1726.2|75
1605200100000|2020-11-12 16:55:00|1726.6|1726.3|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|35
1605200110000|2020-11-12 16:55:10|1726.8|1726.5|1726.7|1726.4|1727.2|1726.9|1726.7|1726.4|55
1605200120000|2020-11-12 16:55:20|1726.6|1726.3|1726|1725.7|1726.6|1726.3|1726|1725.7|135
1605200130000|2020-11-12 16:55:30|1725.9|1725.6|1725.8|1725.5|1726|1725.7|1725.8|1725.5|41
1605200140000|2020-11-12 16:55:40|1725.7|1725.4|1725.4|1725.1|1725.8|1725.5|1725.4|1725.1|38
1605200150000|2020-11-12 16:55:50|1725.3|1725|1725|1724.7|1725.3|1725|1724.9|1724.6|102
1605200160000|2020-11-12 16:56:00|1725.1|1724.8|1724.5|1724.2|1725.2|1724.9|1724.4|1724.1|171
1605200170000|2020-11-12 16:56:10|1724.4|1724.1|1725.3|1725|1725.3|1725|1724.4|1724.1|88
1605200180000|2020-11-12 16:56:20|1725.2|1724.9|1725.6|1725.3|1725.9|1725.6|1725.2|1724.9|123
1605200190000|2020-11-12 16:56:30|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|28
1605200200000|2020-11-12 16:56:40|1725.4|1725.1|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|7
1605200210000|2020-11-12 16:56:50|1725|1724.7|1724.8|1724.5|1725.1|1724.8|1724.8|1724.5|6
1605200220000|2020-11-12 16:57:00|1724.6|1724.3|1724.7|1724.4|1724.9|1724.6|1724.5|1724.2|17
1605200230000|2020-11-12 16:57:10|1724.8|1724.5|1724.1|1723.8|1724.8|1724.5|1724.1|1723.8|203
1605200240000|2020-11-12 16:57:20|1724.2|1723.9|1723.8|1723.5|1724.2|1723.9|1723.8|1723.5|85
1605200250000|2020-11-12 16:57:30|1723.9|1723.6|1723.1|1722.8|1723.9|1723.6|1723.1|1722.8|130
1605200260000|2020-11-12 16:57:40|1723.2|1722.9|1724.2|1723.9|1724.4|1724.1|1723.1|1722.8|146
1605200270000|2020-11-12 16:57:50|1724|1723.7|1724.1|1723.8|1724.3|1724|1724|1723.7|26
1605200280000|2020-11-12 16:58:00|1724.3|1724|1724.7|1724.4|1724.7|1724.4|1724.3|1724|24
1605200290000|2020-11-12 16:58:10|1724.5|1724.2|1724.9|1724.6|1725.2|1724.9|1724.5|1724.2|78
1605200300000|2020-11-12 16:58:20|1725|1724.7|1725.1|1724.8|1725.1|1724.8|1724.9|1724.6|33
1605200310000|2020-11-12 16:58:30|1725.3|1725|1725.2|1724.9|1725.3|1725|1724.8|1724.5|23
1605200320000|2020-11-12 16:58:40|1725.3|1725|1725|1724.7|1725.4|1725.1|1725|1724.7|33
1605200330000|2020-11-12 16:58:50|||||||||10
1605200340000|2020-11-12 16:59:00|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.8|1724.5|11
1605200350000|2020-11-12 16:59:10|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.7|1724.4|10
1605200360000|2020-11-12 16:59:20|1725|1724.7|1725.1|1724.8|1725.2|1724.9|1724.9|1724.6|33
1605200370000|2020-11-12 16:59:30|1725.2|1724.9|1725.1|1724.8|1725.3|1725|1725.1|1724.8|17
1605200380000|2020-11-12 16:59:40|1725|1724.7|1725.4|1725.1|1725.5|1725.2|1725|1724.7|44
1605200390000|2020-11-12 16:59:50|1725.2|1724.9|1725.2|1724.9|1725.4|1725.1|1725.1|1724.8|29
1605200400000|2020-11-12 17:00:00|1725.1|1724.8|1725.6|1725.3|1725.6|1725.3|1725|1724.7|52
1605200410000|2020-11-12 17:00:10|1725.4|1725.1|1725.2|1724.9|1725.8|1725.5|1725.1|1724.8|102
1605200420000|2020-11-12 17:00:20|1725.1|1724.8|1724.6|1724.3|1725.1|1724.8|1724.6|1724.3|43
1605200430000|2020-11-12 17:00:30|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|5
1605200440000|2020-11-12 17:00:40|1724.4|1724.1|1724.2|1723.9|1724.5|1724.2|1724.2|1723.9|22
1605200450000|2020-11-12 17:00:50|1724.1|1723.8|1723.9|1723.6|1724.3|1724|1723.5|1723.2|55
1605200460000|2020-11-12 17:01:00|1724|1723.7|1724.6|1724.3|1724.9|1724.6|1723.9|1723.6|47
1605200470000|2020-11-12 17:01:10|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.6|1724.3|19
1605200480000|2020-11-12 17:01:20|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.6|1724.3|21
1605200490000|2020-11-12 17:01:30|1724.7|1724.4|1724.4|1724.1|1724.7|1724.4|1724.2|1723.9|17
1605200500000|2020-11-12 17:01:40|1724.5|1724.2|1724.2|1723.9|1724.6|1724.3|1724.2|1723.9|36
1605200510000|2020-11-12 17:01:50|1724.4|1724.1|1724.2|1723.9|1724.4|1724.1|1724.2|1723.9|15
1605200520000|2020-11-12 17:02:00|1724.5|1724.2|1725.3|1725|1725.3|1725|1724.5|1724.2|42
1605200530000|2020-11-12 17:02:10|1725.1|1724.8|1724.7|1724.4|1725.1|1724.8|1724.6|1724.3|80
1605200540000|2020-11-12 17:02:20|1724.4|1724.1|1724.9|1724.6|1725.1|1724.8|1724.3|1724|309
1605200550000|2020-11-12 17:02:30|1725|1724.7|1725.5|1725.2|1725.7|1725.4|1724.8|1724.5|171
1605200560000|2020-11-12 17:02:40|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.2|1724.9|37
1605200570000|2020-11-12 17:02:50|1725.5|1725.2|1725.5|1725.2|1725.9|1725.6|1725.4|1725.1|90
1605200580000|2020-11-12 17:03:00|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.2|1724.9|103
1605200590000|2020-11-12 17:03:10|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|25
1605200600000|2020-11-12 17:03:20|1725.2|1724.9|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|36
1605200610000|2020-11-12 17:03:30|1724.9|1724.6|1725|1724.7|1725|1724.7|1724.9|1724.6|8
1605200620000|2020-11-12 17:03:40|1725.1|1724.8|1725|1724.7|1725.2|1724.9|1725|1724.7|14
1605200630000|2020-11-12 17:03:50|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.1|1724.8|24
1605200640000|2020-11-12 17:04:00|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.6|1724.3|26
1605200650000|2020-11-12 17:04:10|1724.9|1724.6|1724.7|1724.4|1724.9|1724.6|1724.7|1724.4|9
1605200660000|2020-11-12 17:04:20|1724.5|1724.2|1724.7|1724.4|1725.1|1724.8|1724.5|1724.2|50
1605200670000|2020-11-12 17:04:30|1724.6|1724.3|1725.1|1724.8|1725.1|1724.8|1724.5|1724.2|27
1605200680000|2020-11-12 17:04:40|1725|1724.7|1724.7|1724.4|1725|1724.7|1724.7|1724.4|17
1605200690000|2020-11-12 17:04:50|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.7|1724.4|13
1605200700000|2020-11-12 17:05:00|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.6|1724.3|33
1605200710000|2020-11-12 17:05:10|1725|1724.7|1724.8|1724.5|1725|1724.7|1724.7|1724.4|13
1605200720000|2020-11-12 17:05:20|1725|1724.7|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|9
1605200730000|2020-11-12 17:05:30|1725.2|1724.9|1724.6|1724.3|1725.4|1725.1|1724.4|1724.1|118
1605200740000|2020-11-12 17:05:40|1724.5|1724.2|1724|1723.7|1724.6|1724.3|1724|1723.7|86
1605200750000|2020-11-12 17:05:50|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1723.9|1723.6|19
1605200760000|2020-11-12 17:06:00|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.6|1723.3|25
1605200770000|2020-11-12 17:06:10|1723.9|1723.6|1724.2|1723.9|1724.2|1723.9|1723.7|1723.4|96
1605200780000|2020-11-12 17:06:20|1724.3|1724|1723.9|1723.6|1724.3|1724|1723.8|1723.5|62
1605200790000|2020-11-12 17:06:30|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|61
1605200800000|2020-11-12 17:06:40|1723.5|1723.2|1723.5|1723.2|1723.7|1723.4|1723.4|1723.1|42
1605200810000|2020-11-12 17:06:50|1723.6|1723.3|1723.8|1723.5|1724.2|1723.9|1723.5|1723.2|106
1605200820000|2020-11-12 17:07:00|1723.7|1723.4|1723.8|1723.5|1724|1723.7|1723.7|1723.4|37
1605200830000|2020-11-12 17:07:10|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.2|1722.9|55
1605200840000|2020-11-12 17:07:20|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.2|1722.9|30
1605200850000|2020-11-12 17:07:30|1723.6|1723.3|1723.7|1723.4|1723.9|1723.6|1723.6|1723.3|47
1605200860000|2020-11-12 17:07:40|1723.8|1723.5|1723.7|1723.4|1723.8|1723.5|1723.7|1723.4|34
1605200870000|2020-11-12 17:07:50|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|57
1605200880000|2020-11-12 17:08:00|1723.7|1723.4|1724.1|1723.8|1724.2|1723.9|1723.7|1723.4|204
1605200890000|2020-11-12 17:08:10|1724|1723.7|1724.2|1723.9|1724.3|1724|1723.9|1723.6|85
1605200900000|2020-11-12 17:08:20|1724.1|1723.8|1723.7|1723.4|1724.2|1723.9|1723.7|1723.4|82
1605200910000|2020-11-12 17:08:30|1723.6|1723.3|1723.8|1723.5|1723.9|1723.6|1723.6|1723.3|19
1605200920000|2020-11-12 17:08:40|1723.6|1723.3|1723.9|1723.6|1723.9|1723.6|1723.5|1723.2|7
1605200930000|2020-11-12 17:08:50|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|5
1605200940000|2020-11-12 17:09:00|1723.7|1723.4|1723.8|1723.5|1723.9|1723.6|1723.7|1723.4|22
1605200950000|2020-11-12 17:09:10|1723.7|1723.4|1723.9|1723.6|1724.2|1723.9|1723.6|1723.3|75
1605200960000|2020-11-12 17:09:20|1724|1723.7|1724.1|1723.8|1724.2|1723.9|1723.9|1723.6|17
1605200970000|2020-11-12 17:09:30|1724.2|1723.9|1724.1|1723.8|1724.3|1724|1724.1|1723.8|24
1605200980000|2020-11-12 17:09:40|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|2
1605200990000|2020-11-12 17:09:50|1724.1|1723.8|1723.9|1723.6|1724.1|1723.8|1723.9|1723.6|17
1605201000000|2020-11-12 17:10:00|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.8|1723.5|19
1605201010000|2020-11-12 17:10:10|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|18
1605201020000|2020-11-12 17:10:20|1724.1|1723.8|1724|1723.7|1724.2|1723.9|1724|1723.7|35
1605201030000|2020-11-12 17:10:30|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|67
1605201040000|2020-11-12 17:10:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|18
1605201050000|2020-11-12 17:10:50|1723.9|1723.6|1723.8|1723.5|1723.9|1723.6|1723.8|1723.5|11
1605201060000|2020-11-12 17:11:00|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.7|1723.4|37
1605201070000|2020-11-12 17:11:10|1723.9|1723.6|1724|1723.7|1724|1723.7|1723.8|1723.5|26
1605201080000|2020-11-12 17:11:20|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|19
1605201090000|2020-11-12 17:11:30|1724|1723.7|1723.7|1723.4|1724|1723.7|1723.6|1723.3|17
1605201110000|2020-11-12 17:11:50|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|22
1605201120000|2020-11-12 17:12:00|1723.5|1723.2|1723.5|1723.2|1723.6|1723.3|1723.5|1723.2|8
1605201130000|2020-11-12 17:12:10|1723.6|1723.3|1724.1|1723.8|1724.1|1723.8|1723.6|1723.3|25
1605201140000|2020-11-12 17:12:20|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|20
1605201150000|2020-11-12 17:12:30|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|14
1605201160000|2020-11-12 17:12:40|1724|1723.7|1724|1723.7|1724.3|1724|1723.7|1723.4|115
1605201170000|2020-11-12 17:12:50|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1724|1723.7|12
1605201180000|2020-11-12 17:13:00|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.2|1723.9|51
1605201190000|2020-11-12 17:13:10|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|55
1605201200000|2020-11-12 17:13:20|1724.3|1724|1724.9|1724.6|1725|1724.7|1724.3|1724|88
1605201210000|2020-11-12 17:13:30|1724.8|1724.5|1725.4|1725.1|1725.5|1725.2|1724.8|1724.5|25
1605201220000|2020-11-12 17:13:40|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|6
1605201230000|2020-11-12 17:13:50|1725.3|1725|1725.3|1725|1725.3|1725|1725.1|1724.8|15
1605201240000|2020-11-12 17:14:00|1725.2|1724.9|1725.6|1725.3|1725.7|1725.4|1725.1|1724.8|21
1605201250000|2020-11-12 17:14:10|1725.7|1725.4|1725.6|1725.3|1726.1|1725.8|1725.6|1725.3|47
1605201260000|2020-11-12 17:14:20|1725.5|1725.2|1725.4|1725.1|1725.5|1725.2|1725.4|1725.1|10
1605201270000|2020-11-12 17:14:30|1725.3|1725|1725.6|1725.3|1725.6|1725.3|1725.3|1725|12
1605201280000|2020-11-12 17:14:40|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1725.4|1725.1|10
1605201290000|2020-11-12 17:14:50|1725.5|1725.2|1725.5|1725.2|1725.6|1725.3|1725.4|1725.1|7
1605201300000|2020-11-12 17:15:00|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|17
1605201310000|2020-11-12 17:15:10|1725.2|1724.9|1725.4|1725.1|1725.5|1725.2|1725.2|1724.9|15
1605201320000|2020-11-12 17:15:20|1725.3|1725|1725.5|1725.2|1725.6|1725.3|1725.3|1725|18
1605201330000|2020-11-12 17:15:30|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.3|1725|93
1605201340000|2020-11-12 17:15:40|1725.5|1725.2|1724.9|1724.6|1725.5|1725.2|1724.9|1724.6|118
1605201350000|2020-11-12 17:15:50|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|11
1605201360000|2020-11-12 17:16:00|1724.9|1724.6|1724.5|1724.2|1724.9|1724.6|1724.5|1724.2|30
1605201370000|2020-11-12 17:16:10|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|8
1605201380000|2020-11-12 17:16:20|1725|1724.7|1724.7|1724.4|1725.2|1724.9|1724.7|1724.4|20
1605201390000|2020-11-12 17:16:30|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|14
1605201400000|2020-11-12 17:16:40|1725.1|1724.8|1725.1|1724.8|1725.2|1724.9|1725.1|1724.8|9
1605201410000|2020-11-12 17:16:50|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.9|1724.6|4
1605201420000|2020-11-12 17:17:00|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.5|1724.2|13
1605201430000|2020-11-12 17:17:10|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|14
1605201440000|2020-11-12 17:17:20|1724.5|1724.2|1724.6|1724.3|1724.7|1724.4|1724.5|1724.2|20
1605201450000|2020-11-12 17:17:30|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|16
1605201460000|2020-11-12 17:17:40|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.3|1724|35
1605201470000|2020-11-12 17:17:50|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|19
1605201480000|2020-11-12 17:18:00|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.3|1724|34
1605201490000|2020-11-12 17:18:10|1724.6|1724.3|1724.8|1724.5|1724.9|1724.6|1724.6|1724.3|25
1605201500000|2020-11-12 17:18:20|1725.3|1725|1725.5|1725.2|1725.6|1725.3|1725.3|1725|36
1605201510000|2020-11-12 17:18:30|1725.4|1725.1|1725|1724.7|1725.4|1725.1|1725|1724.7|46
1605201520000|2020-11-12 17:18:40|||||||||6
1605201530000|2020-11-12 17:18:50|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|4
1605201540000|2020-11-12 17:19:00|1724.8|1724.5|1724.9|1724.6|1725.1|1724.8|1724.8|1724.5|6
1605201550000|2020-11-12 17:19:10|1724.8|1724.5|1724.4|1724.1|1724.8|1724.5|1724.4|1724.1|12
1605201560000|2020-11-12 17:19:20|1724.5|1724.2|1724.1|1723.8|1724.6|1724.3|1724.1|1723.8|14
1605201570000|2020-11-12 17:19:30|1724.4|1724.1|1724.6|1724.3|1724.6|1724.3|1724.4|1724.1|36
1605201580000|2020-11-12 17:19:40|1724.7|1724.4|1725.1|1724.8|1725.1|1724.8|1724.7|1724.4|19
1605201590000|2020-11-12 17:19:50|1725|1724.7|1725|1724.7|1725|1724.7|1724.9|1724.6|9
1605201600000|2020-11-12 17:20:00|1724.9|1724.6|1725|1724.7|1725.3|1725|1724.9|1724.6|34
1605201610000|2020-11-12 17:20:10|1725.1|1724.8|1725.5|1725.2|1725.5|1725.2|1725.1|1724.8|12
1605201620000|2020-11-12 17:20:20|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.4|1725.1|32
1605201630000|2020-11-12 17:20:30|1725.5|1725.2|1725.8|1725.5|1725.8|1725.5|1725.5|1725.2|60
1605201640000|2020-11-12 17:20:40|1725.7|1725.4|1725.8|1725.5|1725.9|1725.6|1725.7|1725.4|14
1605201650000|2020-11-12 17:20:50|1725.9|1725.6|1726|1725.7|1726.1|1725.8|1725.8|1725.5|13
1605201660000|2020-11-12 17:21:00|1726.1|1725.8|1726.3|1726|1726.4|1726.1|1726|1725.7|24
1605201670000|2020-11-12 17:21:10|1726.1|1725.8|1726.2|1725.9|1726.2|1725.9|1726.1|1725.8|19
1605201680000|2020-11-12 17:21:20|1726.3|1726|1726.2|1725.9|1726.3|1726|1726|1725.7|18
1605201690000|2020-11-12 17:21:30|1726.1|1725.8|1726.4|1726.1|1726.6|1726.3|1726.1|1725.8|28
1605201700000|2020-11-12 17:21:40|1726.3|1726|1726.4|1726.1|1726.5|1726.2|1726.3|1726|24
1605201710000|2020-11-12 17:21:50|1726.5|1726.2|1726.6|1726.3|1726.6|1726.3|1726.4|1726.1|17
1605201720000|2020-11-12 17:22:00|1726.3|1726|1726.3|1726|1726.5|1726.2|1726.2|1725.9|33
1605201730000|2020-11-12 17:22:10|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|5
1605201740000|2020-11-12 17:22:20|1726.5|1726.2|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|36
1605201750000|2020-11-12 17:22:30|1726.6|1726.3|1726.8|1726.5|1726.9|1726.6|1726.6|1726.3|24
1605201760000|2020-11-12 17:22:40|1727|1726.7|1726.9|1726.6|1727.1|1726.8|1726.8|1726.5|17
1605201770000|2020-11-12 17:22:50|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|5
1605201780000|2020-11-12 17:23:00|1726.9|1726.6|1726.6|1726.3|1726.9|1726.6|1726.4|1726.1|27
1605201790000|2020-11-12 17:23:10|1726.8|1726.5|1727.3|1727|1727.3|1727|1726.8|1726.5|24
1605201800000|2020-11-12 17:23:20|1727.4|1727.1|1727.1|1726.8|1727.4|1727.1|1727|1726.7|37
1605201810000|2020-11-12 17:23:30|1727|1726.7|1727|1726.7|1727.3|1727|1727|1726.7|31
1605201820000|2020-11-12 17:23:40|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727|1726.7|14
1605201830000|2020-11-12 17:23:50|1727.1|1726.8|1727.2|1726.9|1727.2|1726.9|1727.1|1726.8|12
1605201840000|2020-11-12 17:24:00|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.7|1726.4|42
1605201850000|2020-11-12 17:24:10|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727|1726.7|28
1605201860000|2020-11-12 17:24:20|1727.2|1726.9|1727.4|1727.1|1727.4|1727.1|1727.1|1726.8|44
1605201870000|2020-11-12 17:24:30|1727.5|1727.2|1727.1|1726.8|1727.6|1727.3|1727|1726.7|64
1605201880000|2020-11-12 17:24:40|1727.2|1726.9|1726.8|1726.5|1727.3|1727|1726.8|1726.5|23
1605201890000|2020-11-12 17:24:50|1727|1726.7|1726.6|1726.3|1727.1|1726.8|1726.6|1726.3|41
1605201900000|2020-11-12 17:25:00|1726.5|1726.2|1726.1|1725.8|1726.5|1726.2|1726|1725.7|41
1605201910000|2020-11-12 17:25:10|1726.2|1725.9|1726.3|1726|1726.3|1726|1726.2|1725.9|4
1605201920000|2020-11-12 17:25:20|1726.2|1725.9|1725.6|1725.3|1726.2|1725.9|1725.4|1725.1|92
1605201930000|2020-11-12 17:25:30|1725.4|1725.1|1724.7|1724.4|1725.6|1725.3|1724.7|1724.4|73
1605201940000|2020-11-12 17:25:40|1724.8|1724.5|1725.3|1725|1725.3|1725|1724.7|1724.4|20
1605201950000|2020-11-12 17:25:50|1725.2|1724.9|1725.1|1724.8|1725.2|1724.9|1724.9|1724.6|30
1605201960000|2020-11-12 17:26:00|1725.2|1724.9|1725.4|1725.1|1725.4|1725.1|1725|1724.7|50
1605201970000|2020-11-12 17:26:10|1725.6|1725.3|1725.5|1725.2|1725.8|1725.5|1725.4|1725.1|49
1605201980000|2020-11-12 17:26:20|1725.4|1725.1|1724.9|1724.6|1725.4|1725.1|1724.8|1724.5|35
1605201990000|2020-11-12 17:26:30|1725|1724.7|1725.3|1725|1725.4|1725.1|1725|1724.7|14
1605202000000|2020-11-12 17:26:40|1725.2|1724.9|1724.9|1724.6|1725.2|1724.9|1724.9|1724.6|13
1605202010000|2020-11-12 17:26:50|1724.8|1724.5|1724.5|1724.2|1724.8|1724.5|1724.1|1723.8|68
1605202020000|2020-11-12 17:27:00|1724.4|1724.1|1723.8|1723.5|1724.7|1724.4|1723.8|1723.5|81
1605202030000|2020-11-12 17:27:10|1724|1723.7|1723.3|1723|1724|1723.7|1723.3|1723|53
1605202040000|2020-11-12 17:27:20|1723.2|1722.9|1722.7|1722.4|1723.2|1722.9|1722.7|1722.4|167
1605202050000|2020-11-12 17:27:30|1722.5|1722.2|1723.1|1722.8|1723.1|1722.8|1722.4|1722.1|243
1605202060000|2020-11-12 17:27:40|1723.2|1722.9|1723.5|1723.2|1723.6|1723.3|1723.2|1722.9|55
1605202070000|2020-11-12 17:27:50|1723.4|1723.1|1723.6|1723.3|1723.9|1723.6|1723.4|1723.1|33
1605202080000|2020-11-12 17:28:00|1723.8|1723.5|1723.7|1723.4|1724.1|1723.8|1723.7|1723.4|33
1605202090000|2020-11-12 17:28:10|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.3|1723|40
1605202100000|2020-11-12 17:28:20|1723.5|1723.2|1723.3|1723|1723.5|1723.2|1723.1|1722.8|22
1605202110000|2020-11-12 17:28:30|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1722.9|1722.6|40
1605202120000|2020-11-12 17:28:40|1723.1|1722.8|1723.1|1722.8|1723.3|1723|1723.1|1722.8|11
1605202130000|2020-11-12 17:28:50|1723.2|1722.9|1722.5|1722.2|1723.3|1723|1722.5|1722.2|73
1605202140000|2020-11-12 17:29:00|1722.4|1722.1|1722.3|1722|1723.1|1722.8|1722.3|1722|214
1605202150000|2020-11-12 17:29:10|1722.1|1721.8|1722.1|1721.8|1722.5|1722.2|1721.8|1721.5|116
1605202160000|2020-11-12 17:29:20|1721.8|1721.5|1721.9|1721.6|1721.9|1721.6|1721.5|1721.2|114
1605202170000|2020-11-12 17:29:30|1722.2|1721.9|1721.7|1721.4|1722.2|1721.9|1721.7|1721.4|32
1605202180000|2020-11-12 17:29:40|1721.6|1721.3|1721.4|1721.1|1721.6|1721.3|1721.4|1721.1|11
1605202190000|2020-11-12 17:29:50|1721.5|1721.2|1721.3|1721|1721.7|1721.4|1721.3|1721|52
1605202200000|2020-11-12 17:30:00|1721.1|1720.8|1722|1721.7|1722.2|1721.9|1720.9|1720.6|90
1605202210000|2020-11-12 17:30:10|1722.2|1721.9|1722.5|1722.2|1722.7|1722.4|1722.1|1721.8|20
1605202220000|2020-11-12 17:30:20|1722.2|1721.9|1721.8|1721.5|1722.2|1721.9|1721.5|1721.2|106
1605202230000|2020-11-12 17:30:30|1721.6|1721.3|1721.2|1720.9|1721.7|1721.4|1721.2|1720.9|100
1605202240000|2020-11-12 17:30:40|1721.1|1720.8|1721.3|1721|1721.4|1721.1|1721.1|1720.8|22
1605202250000|2020-11-12 17:30:50|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.2|1720.9|32
1605202260000|2020-11-12 17:31:00|1721.1|1720.8|1721|1720.7|1721.1|1720.8|1720.7|1720.4|34
1605202270000|2020-11-12 17:31:10|1720.9|1720.6|1721.1|1720.8|1721.2|1720.9|1720.8|1720.5|36
1605202280000|2020-11-12 17:31:20|1721|1720.7|1721|1720.7|1721.1|1720.8|1720.9|1720.6|34
1605202290000|2020-11-12 17:31:30|1721.1|1720.8|1721.4|1721.1|1721.4|1721.1|1721.1|1720.8|17
1605202300000|2020-11-12 17:31:40|1721.3|1721|1721|1720.7|1721.3|1721|1721|1720.7|20
1605202310000|2020-11-12 17:31:50|1720.9|1720.6|1721.3|1721|1721.3|1721|1720.9|1720.6|16
1605202320000|2020-11-12 17:32:00|1721.2|1720.9|1721.2|1720.9|1721.4|1721.1|1721.1|1720.8|96
1605202330000|2020-11-12 17:32:10|1721.1|1720.8|1720.9|1720.6|1721.2|1720.9|1720.8|1720.5|49
1605202340000|2020-11-12 17:32:20|1720.8|1720.5|1720.8|1720.5|1721|1720.7|1720.8|1720.5|24
1605202350000|2020-11-12 17:32:30|1720.7|1720.4|1720.6|1720.3|1720.9|1720.6|1720.6|1720.3|80
1605202360000|2020-11-12 17:32:40|1720.7|1720.4|1720.7|1720.4|1720.7|1720.4|1720.5|1720.2|49
1605202370000|2020-11-12 17:32:50|1720.6|1720.3|1720.5|1720.2|1720.6|1720.3|1720.5|1720.2|37
1605202380000|2020-11-12 17:33:00|1720.4|1720.1|1719.4|1719.1|1720.4|1720.1|1719.3|1719|227
1605202390000|2020-11-12 17:33:10|1719.3|1719|1719|1718.7|1719.5|1719.2|1718.9|1718.6|96
1605202400000|2020-11-12 17:33:20|1718.9|1718.6|1718.3|1718|1718.9|1718.6|1718.2|1717.9|133
1605202410000|2020-11-12 17:33:30|1718.4|1718.1|1718.4|1718.1|1718.5|1718.2|1718.1|1717.8|172
1605202420000|2020-11-12 17:33:40|1718.5|1718.2|1717.9|1717.6|1718.7|1718.4|1717.9|1717.6|111
1605202430000|2020-11-12 17:33:50|1718|1717.7|1717.9|1717.6|1718.4|1718.1|1717.9|1717.6|43
1605202440000|2020-11-12 17:34:00|1717.8|1717.5|1718|1717.7|1718.1|1717.8|1717.5|1717.2|44
1605202450000|2020-11-12 17:34:10|1717.9|1717.6|1718.1|1717.8|1718.2|1717.9|1717.8|1717.5|20
1605202460000|2020-11-12 17:34:20|1718.2|1717.9|1718.5|1718.2|1718.6|1718.3|1718|1717.7|58
1605202470000|2020-11-12 17:34:30|1718.4|1718.1|1718.8|1718.5|1718.9|1718.6|1718.2|1717.9|49
1605202480000|2020-11-12 17:34:40|1718.7|1718.4|1719|1718.7|1719.3|1719|1718.7|1718.4|136
1605202490000|2020-11-12 17:34:50|1719.1|1718.8|1718.8|1718.5|1719.1|1718.8|1718.7|1718.4|32
1605202500000|2020-11-12 17:35:00|1718.7|1718.4|1718.7|1718.4|1718.8|1718.5|1718.3|1718|45
1605202510000|2020-11-12 17:35:10|1718.8|1718.5|1719.1|1718.8|1719.3|1719|1718.5|1718.2|24
1605202520000|2020-11-12 17:35:20|1719.2|1718.9|1719.5|1719.2|1719.6|1719.3|1719.2|1718.9|78
1605202530000|2020-11-12 17:35:30|1719.4|1719.1|1718.9|1718.6|1719.5|1719.2|1718.9|1718.6|37
1605202540000|2020-11-12 17:35:40|1719|1718.7|1718.9|1718.6|1719.2|1718.9|1718.6|1718.3|45
1605202550000|2020-11-12 17:35:50|1719|1718.7|1718.7|1718.4|1719|1718.7|1718.7|1718.4|25
1605202560000|2020-11-12 17:36:00|1718.6|1718.3|1719|1718.7|1719|1718.7|1718.6|1718.3|28
1605202570000|2020-11-12 17:36:10|1719.1|1718.8|1719.5|1719.2|1719.6|1719.3|1719.1|1718.8|34
1605202580000|2020-11-12 17:36:20|1719.6|1719.3|1719.7|1719.4|1719.9|1719.6|1719.5|1719.2|26
1605202590000|2020-11-12 17:36:30|1719.5|1719.2|1719.6|1719.3|1719.7|1719.4|1719.5|1719.2|15
1605202600000|2020-11-12 17:36:40|1719.5|1719.2|1719.6|1719.3|1719.6|1719.3|1719.3|1719|15
1605202610000|2020-11-12 17:36:50|1719.4|1719.1|1719.6|1719.3|1719.6|1719.3|1719.4|1719.1|19
1605202620000|2020-11-12 17:37:00|1719.4|1719.1|1719.9|1719.6|1719.9|1719.6|1719.3|1719|36
1605202630000|2020-11-12 17:37:10|1720|1719.7|1719.2|1718.9|1720|1719.7|1719.2|1718.9|32
1605202640000|2020-11-12 17:37:20|1719.3|1719|1719.3|1719|1719.3|1719|1719.2|1718.9|29
1605202650000|2020-11-12 17:37:30|1719.2|1718.9|1719.5|1719.2|1719.6|1719.3|1719.2|1718.9|12
1605202660000|2020-11-12 17:37:40|1719.2|1718.9|1719.4|1719.1|1719.7|1719.4|1719.2|1718.9|49
1605202670000|2020-11-12 17:37:50|1719.3|1719|1719.1|1718.8|1719.3|1719|1719.1|1718.8|10
1605202680000|2020-11-12 17:38:00|1719.3|1719|1719.3|1719|1719.3|1719|1719.2|1718.9|39
1605202690000|2020-11-12 17:38:10|1719.4|1719.1|1719.6|1719.3|1719.6|1719.3|1719.3|1719|34
1605202700000|2020-11-12 17:38:20|1719.4|1719.1|1719.8|1719.5|1720|1719.7|1719.4|1719.1|33
1605202710000|2020-11-12 17:38:30|1719.7|1719.4|1719.7|1719.4|1720|1719.7|1719.5|1719.2|53
1605202720000|2020-11-12 17:38:40|1719.6|1719.3|1719.2|1718.9|1719.6|1719.3|1719.2|1718.9|58
1605202730000|2020-11-12 17:38:50|1719.1|1718.8|1719|1718.7|1719.2|1718.9|1718.9|1718.6|34
1605202740000|2020-11-12 17:39:00|1718.7|1718.4|1717.9|1717.6|1718.7|1718.4|1717.9|1717.6|54
1605202750000|2020-11-12 17:39:10|1718|1717.7|1717.6|1717.3|1718|1717.7|1717.3|1717|90
1605202760000|2020-11-12 17:39:20|1717.5|1717.2|1718|1717.7|1718.2|1717.9|1717.4|1717.1|99
1605202770000|2020-11-12 17:39:30|1718.1|1717.8|1717.9|1717.6|1718.3|1718|1717.9|1717.6|27
1605202780000|2020-11-12 17:39:40|1717.7|1717.4|1717.4|1717.1|1717.8|1717.5|1717.4|1717.1|31
1605202790000|2020-11-12 17:39:50|1717.5|1717.2|1717.4|1717.1|1717.7|1717.4|1717.3|1717|39
1605202800000|2020-11-12 17:40:00|1717.5|1717.2|1717.2|1716.9|1717.7|1717.4|1717.1|1716.8|67
1605202810000|2020-11-12 17:40:10|1717.3|1717|1716.9|1716.6|1717.4|1717.1|1716.9|1716.6|32
1605202820000|2020-11-12 17:40:20|1716.8|1716.5|1716.3|1716|1717.1|1716.8|1716.3|1716|68
1605202830000|2020-11-12 17:40:30|1716.4|1716.1|1716.4|1716.1|1716.5|1716.2|1716.2|1715.9|104
1605202840000|2020-11-12 17:40:40|1716|1715.7|1715.7|1715.4|1716.1|1715.8|1715.7|1715.4|53
1605202850000|2020-11-12 17:40:50|1715.6|1715.3|1715.7|1715.4|1716|1715.7|1715.6|1715.3|117
1605202860000|2020-11-12 17:41:00|1715.8|1715.5|1715.3|1715|1716.1|1715.8|1715.3|1715|104
1605202870000|2020-11-12 17:41:10|1715.4|1715.1|1715.1|1714.8|1715.5|1715.2|1715|1714.7|89
1605202880000|2020-11-12 17:41:20|1715|1714.7|1715.1|1714.8|1715.2|1714.9|1714.8|1714.5|36
1605202890000|2020-11-12 17:41:30|1715|1714.7|1715.1|1714.8|1715.3|1715|1714.9|1714.6|25
1605202900000|2020-11-12 17:41:40|1715.2|1714.9|1714.7|1714.4|1715.2|1714.9|1714.6|1714.3|34
1605202910000|2020-11-12 17:41:50|1714.6|1714.3|1715.3|1715|1715.3|1715|1714.4|1714.1|40
1605202920000|2020-11-12 17:42:00|1715.4|1715.1|1715.1|1714.8|1715.4|1715.1|1715|1714.7|88
1605202930000|2020-11-12 17:42:10|1715.2|1714.9|1715|1714.7|1715.2|1714.9|1714.9|1714.6|31
1605202940000|2020-11-12 17:42:20|1715.1|1714.8|1715.2|1714.9|1715.5|1715.2|1715.1|1714.8|32
1605202950000|2020-11-12 17:42:30|1715.3|1715|1715|1714.7|1715.3|1715|1714.9|1714.6|69
1605202960000|2020-11-12 17:42:40|1715.1|1714.8|1714.8|1714.5|1715.2|1714.9|1714.7|1714.4|31
1605202970000|2020-11-12 17:42:50|1714.9|1714.6|1714.9|1714.6|1715.2|1714.9|1714.9|1714.6|15
1605202980000|2020-11-12 17:43:00|1715|1714.7|1715|1714.7|1715.2|1714.9|1715|1714.7|18
1605202990000|2020-11-12 17:43:10|1715.1|1714.8|1715.4|1715.1|1715.5|1715.2|1715.1|1714.8|47
1605203000000|2020-11-12 17:43:20|1715.1|1714.8|1714.5|1714.2|1715.3|1715|1714.5|1714.2|28
1605203010000|2020-11-12 17:43:30|1714.6|1714.3|1714.5|1714.2|1714.6|1714.3|1714.3|1714|24
1605203020000|2020-11-12 17:43:40|1714.4|1714.1|1714.6|1714.3|1714.8|1714.5|1714.4|1714.1|31
1605203030000|2020-11-12 17:43:50|1714.8|1714.5|1714.5|1714.2|1714.8|1714.5|1714.4|1714.1|46
1605203040000|2020-11-12 17:44:00|1714.6|1714.3|1714.6|1714.3|1714.7|1714.4|1714.5|1714.2|81
1605203050000|2020-11-12 17:44:10|1714.7|1714.4|1714.7|1714.4|1714.7|1714.4|1714.4|1714.1|71
1605203060000|2020-11-12 17:44:20|1714.6|1714.3|1714.4|1714.1|1714.7|1714.4|1714.3|1714|38
1605203070000|2020-11-12 17:44:30|1714.3|1714|1714.1|1713.8|1714.4|1714.1|1713.8|1713.5|152
1605203080000|2020-11-12 17:44:40|1714|1713.7|1714.4|1714.1|1714.4|1714.1|1714|1713.7|49
1605203090000|2020-11-12 17:44:50|1714.3|1714|1714.7|1714.4|1714.7|1714.4|1714|1713.7|12
1605203100000|2020-11-12 17:45:00|1714.6|1714.3|1714.1|1713.8|1714.7|1714.4|1714.1|1713.8|42
1605203110000|2020-11-12 17:45:10|1714.2|1713.9|1714.6|1714.3|1714.7|1714.4|1714.1|1713.8|37
1605203120000|2020-11-12 17:45:20|1714.5|1714.2|1714.5|1714.2|1714.7|1714.4|1714.4|1714.1|161
1605203130000|2020-11-12 17:45:30|1714.4|1714.1|1714.3|1714|1714.5|1714.2|1714.3|1714|14
1605203140000|2020-11-12 17:45:40|1714.2|1713.9|1713.8|1713.5|1714.4|1714.1|1713.8|1713.5|54
1605203150000|2020-11-12 17:45:50|1713.9|1713.6|1714.1|1713.8|1714.3|1714|1713.9|1713.6|23
1605203160000|2020-11-12 17:46:00|1714.2|1713.9|1713.7|1713.4|1714.2|1713.9|1713.7|1713.4|27
1605203170000|2020-11-12 17:46:10|1713.5|1713.2|1714.3|1714|1714.3|1714|1713.5|1713.2|44
1605203180000|2020-11-12 17:46:20|1714.2|1713.9|1713.5|1713.2|1714.3|1714|1713.5|1713.2|29
1605203190000|2020-11-12 17:46:30|1713.6|1713.3|1713.4|1713.1|1713.7|1713.4|1712.9|1712.6|337
1605203200000|2020-11-12 17:46:40|1713.5|1713.2|1713.1|1712.8|1713.6|1713.3|1713|1712.7|95
1605203210000|2020-11-12 17:46:50|1713.2|1712.9|1712.8|1712.5|1713.2|1712.9|1712.7|1712.4|54
1605203220000|2020-11-12 17:47:00|1712.6|1712.3|1713.2|1712.9|1713.2|1712.9|1712.6|1712.3|102
1605203230000|2020-11-12 17:47:10|1713.3|1713|1713.4|1713.1|1713.4|1713.1|1712.9|1712.6|58
1605203240000|2020-11-12 17:47:20|1713.2|1712.9|1713.1|1712.8|1713.4|1713.1|1713.1|1712.8|29
1605203250000|2020-11-12 17:47:30|1712.9|1712.6|1712.7|1712.4|1713.1|1712.8|1712.6|1712.3|14
1605203260000|2020-11-12 17:47:40|1712.8|1712.5|1713.2|1712.9|1713.2|1712.9|1712.7|1712.4|26
1605203270000|2020-11-12 17:47:50|1713.3|1713|1712.9|1712.6|1713.3|1713|1712.6|1712.3|88
1605203280000|2020-11-12 17:48:00|1712.8|1712.5|1713.5|1713.2|1713.5|1713.2|1712.8|1712.5|341
1605203290000|2020-11-12 17:48:10|1713.2|1712.9|1712.5|1712.2|1713.2|1712.9|1712.5|1712.2|54
1605203300000|2020-11-12 17:48:20|1712.6|1712.3|1712.3|1712|1712.7|1712.4|1712.3|1712|42
1605203310000|2020-11-12 17:48:30|1712.5|1712.2|1712|1711.7|1712.5|1712.2|1712|1711.7|59
1605203320000|2020-11-12 17:48:40|1712.1|1711.8|1712|1711.7|1712.3|1712|1711.9|1711.6|55
1605203330000|2020-11-12 17:48:50|1712.1|1711.8|1712.5|1712.2|1712.5|1712.2|1711.7|1711.4|72
1605203340000|2020-11-12 17:49:00|1712.4|1712.1|1712|1711.7|1712.5|1712.2|1711.9|1711.6|69
1605203350000|2020-11-12 17:49:10|1711.9|1711.6|1711.6|1711.3|1711.9|1711.6|1711.5|1711.2|62
1605203360000|2020-11-12 17:49:20|1711.5|1711.2|1711.2|1710.9|1711.7|1711.4|1711.2|1710.9|87
1605203370000|2020-11-12 17:49:30|1711.1|1710.8|1711|1710.7|1711.1|1710.8|1710.9|1710.6|78
1605203380000|2020-11-12 17:49:40|1711.1|1710.8|1710.2|1709.9|1711.1|1710.8|1710|1709.7|311
1605203390000|2020-11-12 17:49:50|1710|1709.7|1710.2|1709.9|1710.4|1710.1|1710|1709.7|94
1605203400000|2020-11-12 17:50:00|1710|1709.7|1710.4|1710.1|1710.7|1710.4|1710|1709.7|102
1605203410000|2020-11-12 17:50:10|1710.2|1709.9|1710.5|1710.2|1710.6|1710.3|1710.2|1709.9|62
1605203420000|2020-11-12 17:50:20|1710.6|1710.3|1710|1709.7|1710.6|1710.3|1710|1709.7|154
1605203430000|2020-11-12 17:50:30|1710.1|1709.8|1709.7|1709.4|1710.1|1709.8|1709.4|1709.1|151
1605203440000|2020-11-12 17:50:40|1709.6|1709.3|1709.4|1709.1|1709.7|1709.4|1709|1708.7|722
1605203450000|2020-11-12 17:50:50|1709.3|1709|1709.2|1708.9|1709.3|1709|1708.7|1708.4|127
1605203460000|2020-11-12 17:51:00|1709.1|1708.8|1710.5|1710.2|1710.5|1710.2|1709.1|1708.8|161
1605203470000|2020-11-12 17:51:10|1710.7|1710.4|1709.8|1709.5|1711|1710.7|1709.8|1709.5|214
1605203480000|2020-11-12 17:51:20|1709.7|1709.4|1709.2|1708.9|1709.7|1709.4|1709.1|1708.8|57
1605203490000|2020-11-12 17:51:30|1709.1|1708.8|1709.3|1709|1709.3|1709|1708.7|1708.4|56
1605203500000|2020-11-12 17:51:40|1709.2|1708.9|1709.1|1708.8|1709.5|1709.2|1709|1708.7|70
1605203510000|2020-11-12 17:51:50|1708.9|1708.6|1708.8|1708.5|1709|1708.7|1708.5|1708.2|98
1605203520000|2020-11-12 17:52:00|1708.7|1708.4|1708.9|1708.6|1709.3|1709|1708.5|1708.2|133
1605203530000|2020-11-12 17:52:10|1708.8|1708.5|1708.5|1708.2|1709|1708.7|1708.5|1708.2|142
1605203540000|2020-11-12 17:52:20|1708.6|1708.3|1708.4|1708.1|1708.7|1708.4|1708.4|1708.1|88
1605203550000|2020-11-12 17:52:30|1708.3|1708|1708.4|1708.1|1708.6|1708.3|1708.3|1708|75
1605203560000|2020-11-12 17:52:40|1708.5|1708.2|1708.4|1708.1|1708.7|1708.4|1708.1|1707.8|436
1605203570000|2020-11-12 17:52:50|1708.6|1708.3|1708.7|1708.4|1709|1708.7|1708.4|1708.1|74
1605203580000|2020-11-12 17:53:00|1708.9|1708.6|1709.8|1709.5|1709.9|1709.6|1708.8|1708.5|139
1605203590000|2020-11-12 17:53:10|1710|1709.7|1710.8|1710.5|1710.8|1710.5|1709.9|1709.6|56
1605203600000|2020-11-12 17:53:20|1710.5|1710.2|1710.5|1710.2|1710.8|1710.5|1710.2|1709.9|100
1605203610000|2020-11-12 17:53:30|1710.4|1710.1|1710.1|1709.8|1710.7|1710.4|1710.1|1709.8|40
1605203620000|2020-11-12 17:53:40|1710|1709.7|1709.8|1709.5|1710|1709.7|1709.6|1709.3|44
1605203630000|2020-11-12 17:53:50|1709.6|1709.3|1709.5|1709.2|1709.8|1709.5|1709.5|1709.2|49
1605203640000|2020-11-12 17:54:00|1709.6|1709.3|1710.3|1710|1710.6|1710.3|1709.5|1709.2|68
1605203650000|2020-11-12 17:54:10|1710.2|1709.9|1711|1710.7|1711.1|1710.8|1710.1|1709.8|80
1605203660000|2020-11-12 17:54:20|1710.9|1710.6|1711.4|1711.1|1711.4|1711.1|1710.8|1710.5|147
1605203670000|2020-11-12 17:54:30|1711.6|1711.3|1711.3|1711|1711.6|1711.3|1711.2|1710.9|38
1605203680000|2020-11-12 17:54:40|1711.1|1710.8|1711|1710.7|1711.2|1710.9|1710.9|1710.6|23
1605203690000|2020-11-12 17:54:50|1711.1|1710.8|1711.1|1710.8|1711.3|1711|1711.1|1710.8|33
1605203700000|2020-11-12 17:55:00|1711.2|1710.9|1711.4|1711.1|1711.8|1711.5|1711.2|1710.9|66
1605203710000|2020-11-12 17:55:10|1711.6|1711.3|1711.4|1711.1|1711.8|1711.5|1711.3|1711|36
1605203720000|2020-11-12 17:55:20|1711.5|1711.2|1711.1|1710.8|1711.5|1711.2|1710.9|1710.6|22
1605203730000|2020-11-12 17:55:30|1711|1710.7|1711|1710.7|1711.1|1710.8|1710.7|1710.4|40
1605203740000|2020-11-12 17:55:40|1710.8|1710.5|1710.8|1710.5|1710.9|1710.6|1710.6|1710.3|7
1605203750000|2020-11-12 17:55:50|1710.7|1710.4|1710.6|1710.3|1710.7|1710.4|1710.4|1710.1|30
1605203760000|2020-11-12 17:56:00|1710.8|1710.5|1709.9|1709.6|1710.8|1710.5|1709.7|1709.4|51
1605203770000|2020-11-12 17:56:10|1709.8|1709.5|1709.7|1709.4|1709.9|1709.6|1709.7|1709.4|24
1605203780000|2020-11-12 17:56:20|1709.8|1709.5|1709.6|1709.3|1709.8|1709.5|1709.5|1709.2|26
1605203790000|2020-11-12 17:56:30|1709.7|1709.4|1709.5|1709.2|1709.8|1709.5|1709.3|1709|25
1605203800000|2020-11-12 17:56:40|1709.6|1709.3|1709.4|1709.1|1709.6|1709.3|1709.4|1709.1|15
1605203810000|2020-11-12 17:56:50|1709.3|1709|1709.4|1709.1|1709.5|1709.2|1709.2|1708.9|16
1605203820000|2020-11-12 17:57:00|1709.5|1709.2|1710.1|1709.8|1710.1|1709.8|1709.4|1709.1|24
1605203830000|2020-11-12 17:57:10|1710|1709.7|1710|1709.7|1710.3|1710|1709.9|1709.6|40
1605203840000|2020-11-12 17:57:20|1710.2|1709.9|1709.7|1709.4|1710.2|1709.9|1709.6|1709.3|21
1605203850000|2020-11-12 17:57:30|1709.6|1709.3|1709.8|1709.5|1709.8|1709.5|1709.5|1709.2|32
1605203860000|2020-11-12 17:57:40|1709.9|1709.6|1709.4|1709.1|1709.9|1709.6|1709.3|1709|22
1605203870000|2020-11-12 17:57:50|1709.6|1709.3|1710.2|1709.9|1710.2|1709.9|1709.6|1709.3|175
1605203880000|2020-11-12 17:58:00|1710.3|1710|1710|1709.7|1710.5|1710.2|1710|1709.7|45
1605203890000|2020-11-12 17:58:10|1709.9|1709.6|1709.4|1709.1|1709.9|1709.6|1709.4|1709.1|33
1605203900000|2020-11-12 17:58:20|1709.5|1709.2|1709|1708.7|1709.7|1709.4|1709|1708.7|32
1605203910000|2020-11-12 17:58:30|1709.1|1708.8|1709|1708.7|1709.1|1708.8|1708.8|1708.5|54
1605203920000|2020-11-12 17:58:40|1709.1|1708.8|1709.1|1708.8|1709.2|1708.9|1708.9|1708.6|47
1605203930000|2020-11-12 17:58:50|1709.2|1708.9|1710.1|1709.8|1710.2|1709.9|1709.1|1708.8|73
1605203940000|2020-11-12 17:59:00|1710.2|1709.9|1709.7|1709.4|1710.2|1709.9|1709.7|1709.4|29
1605203950000|2020-11-12 17:59:10|1709.8|1709.5|1710|1709.7|1710.2|1709.9|1709.8|1709.5|23
1605203960000|2020-11-12 17:59:20|1709.9|1709.6|1709.5|1709.2|1709.9|1709.6|1709.4|1709.1|39
1605203970000|2020-11-12 17:59:30|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.5|1709.2|9
1605203980000|2020-11-12 17:59:40|1709.4|1709.1|1710.5|1710.2|1710.5|1710.2|1709.4|1709.1|28
1605203990000|2020-11-12 17:59:50|1710.6|1710.3|1710.8|1710.5|1710.8|1710.5|1710.6|1710.3|31
1605204000000|2020-11-12 18:00:00|1710.4|1710.1|1710.7|1710.4|1710.7|1710.4|1710.4|1710.1|27
1605204010000|2020-11-12 18:00:10|1710.6|1710.3|1710.7|1710.4|1710.7|1710.4|1710.3|1710|30
1605204020000|2020-11-12 18:00:20|1710.8|1710.5|1710.9|1710.6|1711|1710.7|1710.8|1710.5|24
1605204030000|2020-11-12 18:00:30|1710.8|1710.5|1711.2|1710.9|1711.2|1710.9|1710.8|1710.5|46
1605204040000|2020-11-12 18:00:40|1711.3|1711|1710.9|1710.6|1711.3|1711|1710.8|1710.5|41
1605204050000|2020-11-12 18:00:50|1710.8|1710.5|1710.5|1710.2|1710.9|1710.6|1710.3|1710|37
1605204060000|2020-11-12 18:01:00|1710.8|1710.5|1711.2|1710.9|1711.2|1710.9|1710.7|1710.4|67
1605204070000|2020-11-12 18:01:10|1711.1|1710.8|1711.1|1710.8|1711.2|1710.9|1710.9|1710.6|22
1605204080000|2020-11-12 18:01:20|1710.9|1710.6|1710.9|1710.6|1711|1710.7|1710.8|1710.5|8
1605204090000|2020-11-12 18:01:30|1711.1|1710.8|1710.6|1710.3|1711.1|1710.8|1710.6|1710.3|32
1605204100000|2020-11-12 18:01:40|1710.7|1710.4|1709.9|1709.6|1710.8|1710.5|1709.9|1709.6|36
1605204110000|2020-11-12 18:01:50|1709.8|1709.5|1709.7|1709.4|1709.8|1709.5|1709|1708.7|78
1605204120000|2020-11-12 18:02:00|1709.8|1709.5|1710.5|1710.2|1710.6|1710.3|1709.7|1709.4|41
1605204130000|2020-11-12 18:02:10|1710.3|1710|1709.6|1709.3|1710.4|1710.1|1709.5|1709.2|34
1605204140000|2020-11-12 18:02:20|1709.8|1709.5|1709.9|1709.6|1709.9|1709.6|1709.5|1709.2|11
1605204150000|2020-11-12 18:02:30|1709.8|1709.5|1709.6|1709.3|1710|1709.7|1709.6|1709.3|32
1605204160000|2020-11-12 18:02:40|1709.5|1709.2|1709.7|1709.4|1709.7|1709.4|1709.4|1709.1|13
1605204170000|2020-11-12 18:02:50|1709.9|1709.6|1710.2|1709.9|1710.3|1710|1709.8|1709.5|19
1605204180000|2020-11-12 18:03:00|1710.1|1709.8|1710.8|1710.5|1710.8|1710.5|1710.1|1709.8|26
1605204190000|2020-11-12 18:03:10|1710.6|1710.3|1710.8|1710.5|1711.2|1710.9|1710.6|1710.3|21
1605204200000|2020-11-12 18:03:20|1710.9|1710.6|1711.7|1711.4|1711.7|1711.4|1710.8|1710.5|105
1605204210000|2020-11-12 18:03:30|1711.5|1711.2|1711.9|1711.6|1712.2|1711.9|1711.5|1711.2|80
1605204220000|2020-11-12 18:03:40|1711.8|1711.5|1712|1711.7|1712.1|1711.8|1711.8|1711.5|25
1605204230000|2020-11-12 18:03:50|1712.1|1711.8|1712.9|1712.6|1712.9|1712.6|1712.1|1711.8|79
1605204240000|2020-11-12 18:04:00|1712.8|1712.5|1712.6|1712.3|1713.1|1712.8|1712.6|1712.3|37
1605204250000|2020-11-12 18:04:10|1712.7|1712.4|1712.8|1712.5|1713|1712.7|1712.6|1712.3|11
1605204260000|2020-11-12 18:04:20|1712.7|1712.4|1712.1|1711.8|1712.8|1712.5|1711.8|1711.5|17
1605204280000|2020-11-12 18:04:40|1711.6|1711.3|1711.9|1711.6|1711.9|1711.6|1711.6|1711.3|18
1605204290000|2020-11-12 18:04:50|1712|1711.7|1711.7|1711.4|1712.1|1711.8|1711.7|1711.4|11
1605204300000|2020-11-12 18:05:00|1711.8|1711.5|1711.8|1711.5|1711.8|1711.5|1711.6|1711.3|11
1605204310000|2020-11-12 18:05:10|1711.9|1711.6|1711.9|1711.6|1712.1|1711.8|1711.9|1711.6|14
1605204320000|2020-11-12 18:05:20|1711.8|1711.5|1711.7|1711.4|1712.2|1711.9|1711.7|1711.4|75
1605204330000|2020-11-12 18:05:30|1711.8|1711.5|1711.4|1711.1|1711.8|1711.5|1711.4|1711.1|25
1605204340000|2020-11-12 18:05:40|1711.3|1711|1711.5|1711.2|1711.7|1711.4|1711.2|1710.9|37
1605204350000|2020-11-12 18:05:50|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|1711.5|1711.2|5
1605204360000|2020-11-12 18:06:00|1711.5|1711.2|1711.2|1710.9|1711.5|1711.2|1711.2|1710.9|28
1605204370000|2020-11-12 18:06:10|1711.4|1711.1|1711|1710.7|1711.4|1711.1|1711|1710.7|38
1605204380000|2020-11-12 18:06:20|1710.9|1710.6|1710.8|1710.5|1710.9|1710.6|1710.7|1710.4|24
1605204390000|2020-11-12 18:06:30|1710.9|1710.6|1710.8|1710.5|1710.9|1710.6|1710.7|1710.4|12
1605204400000|2020-11-12 18:06:40|1710.7|1710.4|1710.7|1710.4|1710.9|1710.6|1710.7|1710.4|12
1605204410000|2020-11-12 18:06:50|1710.8|1710.5|1710.4|1710.1|1710.8|1710.5|1710.3|1710|34
1605204420000|2020-11-12 18:07:00|1710.5|1710.2|1710.6|1710.3|1710.8|1710.5|1710.4|1710.1|22
1605204430000|2020-11-12 18:07:10|1710.4|1710.1|1710|1709.7|1710.5|1710.2|1709.6|1709.3|29
1605204440000|2020-11-12 18:07:20|1709.9|1709.6|1709.9|1709.6|1710.3|1710|1709.9|1709.6|59
1605204450000|2020-11-12 18:07:30|1709.7|1709.4|1709.5|1709.2|1709.7|1709.4|1709.5|1709.2|6
1605204460000|2020-11-12 18:07:40|1709.6|1709.3|1709.1|1708.8|1709.6|1709.3|1709|1708.7|31
1605204470000|2020-11-12 18:07:50|1709.2|1708.9|1708.7|1708.4|1709.2|1708.9|1708.6|1708.3|168
1605204480000|2020-11-12 18:08:00|1708.9|1708.6|1708.8|1708.5|1709.2|1708.9|1708.8|1708.5|94
1605204490000|2020-11-12 18:08:10|1708.5|1708.2|1708.2|1707.9|1708.7|1708.4|1708.2|1707.9|40
1605204500000|2020-11-12 18:08:20|1708.1|1707.8|1708.5|1708.2|1708.5|1708.2|1708|1707.7|55
1605204510000|2020-11-12 18:08:30|1708.7|1708.4|1708.3|1708|1708.7|1708.4|1708.1|1707.8|24
1605204520000|2020-11-12 18:08:40|1708.1|1707.8|1707.7|1707.4|1708.1|1707.8|1707.7|1707.4|25
1605204530000|2020-11-12 18:08:50|1707.8|1707.5|1707.5|1707.2|1707.8|1707.5|1707.4|1707.1|68
1605204540000|2020-11-12 18:09:00|1707.4|1707.1|1707.3|1707|1707.4|1707.1|1707.3|1707|39
1605204550000|2020-11-12 18:09:10|1707.4|1707.1|1707.2|1706.9|1707.4|1707.1|1706.9|1706.6|87
1605204560000|2020-11-12 18:09:20|1707.3|1707|1707.8|1707.5|1707.8|1707.5|1707|1706.7|58
1605204570000|2020-11-12 18:09:30|1708.1|1707.8|1708.7|1708.4|1708.7|1708.4|1707.9|1707.6|79
1605204580000|2020-11-12 18:09:40|1708.4|1708.1|1708.6|1708.3|1708.8|1708.5|1708.1|1707.8|51
1605204590000|2020-11-12 18:09:50|1708.8|1708.5|1708.9|1708.6|1708.9|1708.6|1708.6|1708.3|50
1605204600000|2020-11-12 18:10:00|1708.8|1708.5|1708.7|1708.4|1708.8|1708.5|1708.5|1708.2|53
1605204610000|2020-11-12 18:10:10|1708.9|1708.6|1708.7|1708.4|1709.4|1709.1|1708.7|1708.4|52
1605204620000|2020-11-12 18:10:20|1708.6|1708.3|1709.1|1708.8|1709.4|1709.1|1708.6|1708.3|26
1605204630000|2020-11-12 18:10:30|1709|1708.7|1708.6|1708.3|1709.2|1708.9|1708.6|1708.3|17
1605204640000|2020-11-12 18:10:40|1708.7|1708.4|1708.7|1708.4|1708.8|1708.5|1708.5|1708.2|29
1605204650000|2020-11-12 18:10:50|1708.8|1708.5|1708.9|1708.6|1709.1|1708.8|1708.6|1708.3|44
1605204660000|2020-11-12 18:11:00|1709|1708.7|1709.1|1708.8|1709.4|1709.1|1709|1708.7|19
1605204670000|2020-11-12 18:11:10|1708.9|1708.6|1708.8|1708.5|1709|1708.7|1708.8|1708.5|13
1605204680000|2020-11-12 18:11:20|1709|1708.7|1708.6|1708.3|1709|1708.7|1708.5|1708.2|30
1605204690000|2020-11-12 18:11:30|1708.5|1708.2|1708.4|1708.1|1708.7|1708.4|1708.4|1708.1|55
1605204700000|2020-11-12 18:11:40|1708.5|1708.2|1707.3|1707|1708.5|1708.2|1707.1|1706.8|89
1605204710000|2020-11-12 18:11:50|1707.5|1707.2|1706.7|1706.4|1707.5|1707.2|1706.7|1706.4|57
1605204720000|2020-11-12 18:12:00|1706.8|1706.5|1706.8|1706.5|1707.5|1707.2|1706.7|1706.4|87
1605204730000|2020-11-12 18:12:10|1706.7|1706.4|1706.4|1706.1|1706.9|1706.6|1706.3|1706|69
1605204740000|2020-11-12 18:12:20|1706.2|1705.9|1705.6|1705.3|1706.2|1705.9|1705.6|1705.3|95
1605204750000|2020-11-12 18:12:30|1705.7|1705.4|1705.3|1705|1705.9|1705.6|1705.2|1704.9|149
1605204760000|2020-11-12 18:12:40|1705.4|1705.1|1705.5|1705.2|1705.8|1705.5|1705.1|1704.8|79
1605204770000|2020-11-12 18:12:50|1705.4|1705.1|1704.9|1704.6|1705.5|1705.2|1704.9|1704.6|60
1605204780000|2020-11-12 18:13:00|1705.1|1704.8|1704.4|1704.1|1705.1|1704.8|1704.4|1704.1|132
1605204790000|2020-11-12 18:13:10|1704.1|1703.8|1703.7|1703.4|1704.3|1704|1703.7|1703.4|154
1605204800000|2020-11-12 18:13:20|1703.6|1703.3|1703|1702.7|1703.8|1703.5|1702.9|1702.6|90
1605204810000|2020-11-12 18:13:30|1702.8|1702.5|1703.1|1702.8|1703.2|1702.9|1702.6|1702.3|89
1605204820000|2020-11-12 18:13:40|1703|1702.7|1704.2|1703.9|1704.3|1704|1702.8|1702.5|157
1605204830000|2020-11-12 18:13:50|1704|1703.7|1703.6|1703.3|1704.1|1703.8|1703.6|1703.3|75
1605204840000|2020-11-12 18:14:00|1703.7|1703.4|1704.3|1704|1704.5|1704.2|1703.6|1703.3|139
1605204850000|2020-11-12 18:14:10|1704.7|1704.4|1705.4|1705.1|1705.4|1705.1|1704.5|1704.2|96
1605204860000|2020-11-12 18:14:20|1705.3|1705|1706.1|1705.8|1706.2|1705.9|1705.1|1704.8|70
1605204870000|2020-11-12 18:14:30|1706.3|1706|1706.5|1706.2|1706.7|1706.4|1706.2|1705.9|37
1605204880000|2020-11-12 18:14:40|1706.6|1706.3|1707.2|1706.9|1707.4|1707.1|1706.6|1706.3|119
1605204890000|2020-11-12 18:14:50|1707.1|1706.8|1707|1706.7|1707.2|1706.9|1706.8|1706.5|178
1605204900000|2020-11-12 18:15:00|1707.1|1706.8|1706.4|1706.1|1707.1|1706.8|1706.3|1706|132
1605204910000|2020-11-12 18:15:10|1706.2|1705.9|1704.7|1704.4|1706.2|1705.9|1704.6|1704.3|300
1605204920000|2020-11-12 18:15:20|1704.6|1704.3|1704.7|1704.4|1704.7|1704.4|1704.6|1704.3|233
1605204930000|2020-11-12 18:15:30|1704.6|1704.3|1703.8|1703.5|1704.6|1704.3|1703.8|1703.5|136
1605204940000|2020-11-12 18:15:40|1703.7|1703.4|1703.4|1703.1|1703.7|1703.4|1703.3|1703|141
1605204950000|2020-11-12 18:15:50|1703.3|1703|1703.1|1702.8|1703.4|1703.1|1703.1|1702.8|226
1605204960000|2020-11-12 18:16:00|1703.2|1702.9|1703.4|1703.1|1703.5|1703.2|1702.8|1702.5|315
1605204970000|2020-11-12 18:16:10|1703.5|1703.2|1703|1702.7|1703.5|1703.2|1703|1702.7|81
1605204980000|2020-11-12 18:16:20|1703.1|1702.8|1702|1701.7|1703.1|1702.8|1701.9|1701.6|148
1605204990000|2020-11-12 18:16:30|1702.1|1701.8|1702.1|1701.8|1702.5|1702.2|1701.9|1701.6|130
1605205000000|2020-11-12 18:16:40|1702|1701.7|1701.5|1701.2|1702|1701.7|1701.5|1701.2|275
1605205010000|2020-11-12 18:16:50|1701.4|1701.1|1701.1|1700.8|1701.4|1701.1|1701.1|1700.8|183
1605205020000|2020-11-12 18:17:00|1701|1700.7|1701.1|1700.8|1701.1|1700.8|1700.9|1700.6|126
1605205030000|2020-11-12 18:17:10|1701|1700.7|1701|1700.7|1701|1700.7|1700.8|1700.5|126
1605205040000|2020-11-12 18:17:20|1701.1|1700.8|1700.8|1700.5|1701.1|1700.8|1700.8|1700.5|87
1605205050000|2020-11-12 18:17:30|1700.7|1700.4|1699.9|1699.6|1700.7|1700.4|1699.9|1699.6|236
1605205060000|2020-11-12 18:17:40|1699.8|1699.5|1698.7|1698.4|1699.9|1699.6|1698.7|1698.4|259
1605205070000|2020-11-12 18:17:50|1698.8|1698.5|1697.4|1697.1|1698.8|1698.5|1697.3|1697|315
1605205080000|2020-11-12 18:18:00|1697.1|1696.8|1696.2|1695.9|1697.1|1696.8|1695.8|1695.5|511
1605205090000|2020-11-12 18:18:10|1696.6|1696.3|1698.3|1698|1698.6|1698.3|1696.6|1696.3|218
1605205100000|2020-11-12 18:18:20|1698.6|1698.3|1699|1698.7|1699.3|1699|1698.3|1698|162
1605205110000|2020-11-12 18:18:30|1699.3|1699|1700.2|1699.9|1700.6|1700.3|1699.1|1698.8|140
1605205120000|2020-11-12 18:18:40|1700.1|1699.8|1700.5|1700.2|1700.5|1700.2|1699.5|1699.2|47
1605205130000|2020-11-12 18:18:50|1700.4|1700.1|1699.9|1699.6|1701.1|1700.8|1699.8|1699.5|77
1605205140000|2020-11-12 18:19:00|1699.8|1699.5|1701|1700.7|1701.3|1701|1699.8|1699.5|61
1605205150000|2020-11-12 18:19:10|1700.8|1700.5|1700.6|1700.3|1701|1700.7|1700.3|1700|57
1605205160000|2020-11-12 18:19:20|1700.5|1700.2|1700.8|1700.5|1700.8|1700.5|1700.2|1699.9|34
1605205170000|2020-11-12 18:19:30|1700.7|1700.4|1700.6|1700.3|1701.3|1701|1700.3|1700|162
1605205180000|2020-11-12 18:19:40|1700.9|1700.6|1701.6|1701.3|1701.8|1701.5|1700.9|1700.6|27
1605205190000|2020-11-12 18:19:50|1701.5|1701.2|1702.1|1701.8|1702.1|1701.8|1701.3|1701|28
1605205200000|2020-11-12 18:20:00|1702|1701.7|1702.1|1701.8|1702.6|1702.3|1701.8|1701.5|66
1605205210000|2020-11-12 18:20:10|1701.8|1701.5|1704|1703.7|1705.1|1704.8|1701.8|1701.5|504
1605205220000|2020-11-12 18:20:20|1703.9|1703.6|1704.3|1704|1704.5|1704.2|1703.7|1703.4|95
1605205230000|2020-11-12 18:20:30|1704.4|1704.1|1704.8|1704.5|1704.8|1704.5|1704.4|1704.1|52
1605205240000|2020-11-12 18:20:40|1704.9|1704.6|1705.6|1705.3|1705.6|1705.3|1704.7|1704.4|125
1605205250000|2020-11-12 18:20:50|1705.8|1705.5|1706.3|1706|1706.3|1706|1705.6|1705.3|89
1605205260000|2020-11-12 18:21:00|1706.8|1706.5|1706.6|1706.3|1707|1706.7|1706.3|1706|107
1605205270000|2020-11-12 18:21:10|1706.5|1706.2|1708|1707.7|1708|1707.7|1706.5|1706.2|156
1605205280000|2020-11-12 18:21:20|1707.7|1707.4|1707|1706.7|1707.8|1707.5|1706.8|1706.5|115
1605205290000|2020-11-12 18:21:30|1706.7|1706.4|1705.4|1705.1|1707.3|1707|1705.4|1705.1|202
1605205300000|2020-11-12 18:21:40|1705.3|1705|1704.5|1704.2|1705.3|1705|1704.2|1703.9|174
1605205310000|2020-11-12 18:21:50|1704.6|1704.3|1703.8|1703.5|1704.8|1704.5|1703.6|1703.3|396
1605205320000|2020-11-12 18:22:00|1703.6|1703.3|1703.4|1703.1|1703.9|1703.6|1702.9|1702.6|168
1605205330000|2020-11-12 18:22:10|1703.5|1703.2|1702.8|1702.5|1703.6|1703.3|1702.5|1702.2|139
1605205340000|2020-11-12 18:22:20|1702.9|1702.6|1702.7|1702.4|1702.9|1702.6|1702.3|1702|214
1605205350000|2020-11-12 18:22:30|1702.8|1702.5|1702.7|1702.4|1703.2|1702.9|1702.5|1702.2|129
1605205360000|2020-11-12 18:22:40|1702.5|1702.2|1702.2|1701.9|1702.7|1702.4|1702.2|1701.9|183
1605205370000|2020-11-12 18:22:50|1702|1701.7|1701.7|1701.4|1702.1|1701.8|1701.2|1700.9|92
1605205380000|2020-11-12 18:23:00|1701.5|1701.2|1702.2|1701.9|1702.2|1701.9|1701.2|1700.9|157
1605205390000|2020-11-12 18:23:10|1702.1|1701.8|1701.8|1701.5|1702.3|1702|1701.8|1701.5|131
1605205400000|2020-11-12 18:23:20|1701.9|1701.6|1701.9|1701.6|1702.1|1701.8|1701.7|1701.4|33
1605205410000|2020-11-12 18:23:30|1702.1|1701.8|1701.7|1701.4|1702.3|1702|1701.5|1701.2|76
1605205420000|2020-11-12 18:23:40|1701.8|1701.5|1701.6|1701.3|1701.9|1701.6|1701.6|1701.3|56
1605205430000|2020-11-12 18:23:50|1700.9|1700.6|1701.6|1701.3|1703.1|1702.8|1700.9|1700.6|313
1605205440000|2020-11-12 18:24:00|1701.9|1701.6|1701.7|1701.4|1701.9|1701.6|1701.1|1700.8|55
1605205450000|2020-11-12 18:24:10|1702.1|1701.8|1702.2|1701.9|1702.6|1702.3|1701.6|1701.3|119
1605205460000|2020-11-12 18:24:20|1702.3|1702|1702.2|1701.9|1702.5|1702.2|1702.1|1701.8|122
1605205470000|2020-11-12 18:24:30|1702.3|1702|1701.8|1701.5|1702.3|1702|1701.8|1701.5|56
1605205480000|2020-11-12 18:24:40|1701.9|1701.6|1701.9|1701.6|1702.2|1701.9|1701.8|1701.5|36
1605205490000|2020-11-12 18:24:50|1702|1701.7|1702.2|1701.9|1702.8|1702.5|1701.9|1701.6|72
1605205500000|2020-11-12 18:25:00|1702.3|1702|1703.1|1702.8|1703.1|1702.8|1702.1|1701.8|106
1605205510000|2020-11-12 18:25:10|1702.9|1702.6|1703.6|1703.3|1704|1703.7|1702.9|1702.6|60
1605205520000|2020-11-12 18:25:20|1703.3|1703|1702.3|1702|1703.8|1703.5|1702.3|1702|171
1605205530000|2020-11-12 18:25:30|1702.4|1702.1|1702.5|1702.2|1702.7|1702.4|1702.2|1701.9|44
1605205540000|2020-11-12 18:25:40|1702.4|1702.1|1702|1701.7|1702.4|1702.1|1701.8|1701.5|67
1605205550000|2020-11-12 18:25:50|1702.1|1701.8|1702.7|1702.4|1702.9|1702.6|1701.3|1701|278
1605205560000|2020-11-12 18:26:00|1702.6|1702.3|1704.8|1704.5|1705|1704.7|1702.6|1702.3|263
1605205570000|2020-11-12 18:26:10|1704.6|1704.3|1703.6|1703.3|1704.6|1704.3|1703.6|1703.3|82
1605205580000|2020-11-12 18:26:20|1703.8|1703.5|1704.1|1703.8|1704.1|1703.8|1703.3|1703|39
1605205590000|2020-11-12 18:26:30|1703.9|1703.6|1703.4|1703.1|1703.9|1703.6|1703.2|1702.9|27
1605205600000|2020-11-12 18:26:40|1703.5|1703.2|1703.5|1703.2|1703.7|1703.4|1703.4|1703.1|20
1605205610000|2020-11-12 18:26:50|1703.4|1703.1|1703|1702.7|1703.4|1703.1|1702.8|1702.5|49
1605205620000|2020-11-12 18:27:00|1702.8|1702.5|1702.5|1702.2|1702.9|1702.6|1702.2|1701.9|46
1605205630000|2020-11-12 18:27:10|1702.4|1702.1|1702.5|1702.2|1702.6|1702.3|1702.1|1701.8|50
1605205640000|2020-11-12 18:27:20|1702.9|1702.6|1702.6|1702.3|1702.9|1702.6|1702.2|1701.9|36
1605205650000|2020-11-12 18:27:30|1702.7|1702.4|1701.9|1701.6|1702.7|1702.4|1701.8|1701.5|123
1605205660000|2020-11-12 18:27:40|1702|1701.7|1702.1|1701.8|1702.5|1702.2|1701.5|1701.2|74
1605205670000|2020-11-12 18:27:50|1702.2|1701.9|1702.2|1701.9|1702.9|1702.6|1702.2|1701.9|44
1605205680000|2020-11-12 18:28:00|1702|1701.7|1702.4|1702.1|1702.5|1702.2|1701.9|1701.6|30
1605205690000|2020-11-12 18:28:10|1702.6|1702.3|1702.4|1702.1|1703.3|1703|1702.2|1701.9|51
1605205700000|2020-11-12 18:28:20|1702.7|1702.4|1703.1|1702.8|1703.1|1702.8|1702.4|1702.1|29
1605205710000|2020-11-12 18:28:30|1702.8|1702.5|1702.3|1702|1702.9|1702.6|1702.3|1702|18
1605205720000|2020-11-12 18:28:40|1702.1|1701.8|1702.1|1701.8|1702.6|1702.3|1702.1|1701.8|55
1605205730000|2020-11-12 18:28:50|1702.2|1701.9|1701.9|1701.6|1702.3|1702|1701.7|1701.4|114
1605205740000|2020-11-12 18:29:00|1701.8|1701.5|1701.3|1701|1701.9|1701.6|1701|1700.7|67
1605205750000|2020-11-12 18:29:10|1701.2|1700.9|1701|1700.7|1701.2|1700.9|1700.6|1700.3|62
1605205760000|2020-11-12 18:29:20|1700.9|1700.6|1701.6|1701.3|1701.8|1701.5|1700.9|1700.6|27
1605205770000|2020-11-12 18:29:30|1701.9|1701.6|1702.4|1702.1|1703|1702.7|1701.9|1701.6|77
1605205780000|2020-11-12 18:29:40|1702.3|1702|1701.7|1701.4|1702.4|1702.1|1701.3|1701|57
1605205790000|2020-11-12 18:29:50|1701.6|1701.3|1700.9|1700.6|1701.6|1701.3|1700.3|1700|76
1605205800000|2020-11-12 18:30:00|1701.1|1700.8|1701.3|1701|1701.7|1701.4|1700.3|1700|70
1605205810000|2020-11-12 18:30:10|1701.2|1700.9|1701|1700.7|1701.7|1701.4|1700.8|1700.5|28
1605205820000|2020-11-12 18:30:20|1700.9|1700.6|1700.6|1700.3|1701.1|1700.8|1700.4|1700.1|30
1605205830000|2020-11-12 18:30:30|1700.7|1700.4|1700.5|1700.2|1700.9|1700.6|1700.5|1700.2|61
1605205840000|2020-11-12 18:30:40|1700.6|1700.3|1701.2|1700.9|1701.2|1700.9|1700.6|1700.3|36
1605205850000|2020-11-12 18:30:50|1701.5|1701.2|1701.7|1701.4|1702.1|1701.8|1701.4|1701.1|52
1605205860000|2020-11-12 18:31:00|1701.8|1701.5|1702.7|1702.4|1702.9|1702.6|1701.7|1701.4|78
1605205870000|2020-11-12 18:31:10|1703|1702.7|1703.9|1703.6|1704.1|1703.8|1703|1702.7|58
1605205880000|2020-11-12 18:31:20|1704.2|1703.9|1705.2|1704.9|1705.8|1705.5|1704.2|1703.9|158
1605205890000|2020-11-12 18:31:30|1704.9|1704.6|1704.5|1704.2|1704.9|1704.6|1704.2|1703.9|50
1605205900000|2020-11-12 18:31:40|1704.4|1704.1|1704.3|1704|1704.9|1704.6|1704.2|1703.9|34
1605205910000|2020-11-12 18:31:50|1704|1703.7|1704.1|1703.8|1704.3|1704|1703.8|1703.5|29
1605205920000|2020-11-12 18:32:00|1704|1703.7|1703.9|1703.6|1704|1703.7|1703.1|1702.8|137
1605205930000|2020-11-12 18:32:10|1704|1703.7|1704.6|1704.3|1704.6|1704.3|1703.6|1703.3|45
1605205940000|2020-11-12 18:32:20|1704.7|1704.4|1704.7|1704.4|1705.1|1704.8|1704.6|1704.3|20
1605205950000|2020-11-12 18:32:30|1704.9|1704.6|1704.9|1704.6|1705.3|1705|1704.9|1704.6|22
1605205960000|2020-11-12 18:32:40|1705.2|1704.9|1705.5|1705.2|1705.5|1705.2|1704.8|1704.5|16
1605205970000|2020-11-12 18:32:50|1705.3|1705|1705.4|1705.1|1705.9|1705.6|1705.3|1705|32
1605205980000|2020-11-12 18:33:00|1705.7|1705.4|1704.6|1704.3|1705.7|1705.4|1704.4|1704.1|68
1605205990000|2020-11-12 18:33:10|1704.7|1704.4|1704.5|1704.2|1704.9|1704.6|1704.5|1704.2|60
1605206000000|2020-11-12 18:33:20|1704.6|1704.3|1705.4|1705.1|1705.4|1705.1|1704.6|1704.3|25
1605206010000|2020-11-12 18:33:30|1705.3|1705|1705|1704.7|1705.7|1705.4|1704.9|1704.6|42
1605206020000|2020-11-12 18:33:40|1704.9|1704.6|1705.7|1705.4|1705.7|1705.4|1704.9|1704.6|36
1605206030000|2020-11-12 18:33:50|1705.5|1705.2|1705|1704.7|1705.5|1705.2|1705|1704.7|25
1605206040000|2020-11-12 18:34:00|1705.2|1704.9|1704.6|1704.3|1705.3|1705|1704.4|1704.1|57
1605206050000|2020-11-12 18:34:10|1704.8|1704.5|1705.4|1705.1|1705.6|1705.3|1704.7|1704.4|32
1605206060000|2020-11-12 18:34:20|1705.5|1705.2|1705.2|1704.9|1705.6|1705.3|1705|1704.7|16
1605206070000|2020-11-12 18:34:30|1704.7|1704.4|1705|1704.7|1705|1704.7|1704.7|1704.4|15
1605206080000|2020-11-12 18:34:40|1704.8|1704.5|1704.5|1704.2|1704.8|1704.5|1704.4|1704.1|27
1605206090000|2020-11-12 18:34:50|1704.6|1704.3|1704.9|1704.6|1705.5|1705.2|1704.6|1704.3|40
1605206100000|2020-11-12 18:35:00|1705|1704.7|1704.5|1704.2|1705.1|1704.8|1704.3|1704|86
1605206110000|2020-11-12 18:35:10|1704.6|1704.3|1704.7|1704.4|1704.9|1704.6|1704.4|1704.1|30
1605206120000|2020-11-12 18:35:20|1704.9|1704.6|1705.3|1705|1705.6|1705.3|1704.9|1704.6|49
1605206130000|2020-11-12 18:35:30|1705.5|1705.2|1705.8|1705.5|1705.9|1705.6|1705.2|1704.9|31
1605206140000|2020-11-12 18:35:40|1705.9|1705.6|1705.7|1705.4|1705.9|1705.6|1705.7|1705.4|53
1605206150000|2020-11-12 18:35:50|1705.9|1705.6|1705.8|1705.5|1706|1705.7|1705.6|1705.3|42
1605206160000|2020-11-12 18:36:00|1705.7|1705.4|1705.5|1705.2|1705.8|1705.5|1705.5|1705.2|18
1605206170000|2020-11-12 18:36:10|1705.7|1705.4|1705.6|1705.3|1705.9|1705.6|1705.4|1705.1|21
1605206180000|2020-11-12 18:36:20|1705.7|1705.4|1705.6|1705.3|1705.9|1705.6|1705.5|1705.2|49
1605206190000|2020-11-12 18:36:30|1705.8|1705.5|1705.7|1705.4|1705.8|1705.5|1705.5|1705.2|33
1605206200000|2020-11-12 18:36:40|1705.6|1705.3|1705.6|1705.3|1705.6|1705.3|1705.6|1705.3|6
1605206210000|2020-11-12 18:36:50|1705.9|1705.6|1706.3|1706|1706.3|1706|1705.7|1705.4|25
1605206220000|2020-11-12 18:37:00|1706.4|1706.1|1706.6|1706.3|1706.8|1706.5|1706.3|1706|46
1605206230000|2020-11-12 18:37:10|1706.8|1706.5|1707|1706.7|1707.2|1706.9|1706.8|1706.5|39
1605206240000|2020-11-12 18:37:20|1706.9|1706.6|1707.3|1707|1707.5|1707.2|1706.9|1706.6|28
1605206250000|2020-11-12 18:37:30|1707.5|1707.2|1707.2|1706.9|1707.5|1707.2|1707.1|1706.8|28
1605206260000|2020-11-12 18:37:40|1707.4|1707.1|1707.7|1707.4|1707.9|1707.6|1707.4|1707.1|95
1605206270000|2020-11-12 18:37:50|1707.8|1707.5|1707.7|1707.4|1707.8|1707.5|1707.5|1707.2|41
1605206280000|2020-11-12 18:38:00|1707.5|1707.2|1707.5|1707.2|1707.7|1707.4|1707.2|1706.9|82
1605206290000|2020-11-12 18:38:10|1707.4|1707.1|1707.9|1707.6|1707.9|1707.6|1707.4|1707.1|35
1605206300000|2020-11-12 18:38:20|1707.8|1707.5|1707.9|1707.6|1708|1707.7|1707.8|1707.5|31
1605206310000|2020-11-12 18:38:30|1708|1707.7|1708.4|1708.1|1708.4|1708.1|1707.9|1707.6|77
1605206320000|2020-11-12 18:38:40|1708.6|1708.3|1708.7|1708.4|1709|1708.7|1708.6|1708.3|73
1605206330000|2020-11-12 18:38:50|1708.9|1708.6|1708.7|1708.4|1709.1|1708.8|1708.7|1708.4|42
1605206340000|2020-11-12 18:39:00|1708.6|1708.3|1708.7|1708.4|1708.7|1708.4|1708.2|1707.9|147
1605206350000|2020-11-12 18:39:10|1708.9|1708.6|1709.1|1708.8|1709.2|1708.9|1708.7|1708.4|73
1605206360000|2020-11-12 18:39:20|1709|1708.7|1708.9|1708.6|1709.1|1708.8|1708.9|1708.6|46
1605206370000|2020-11-12 18:39:30|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.6|1708.3|34
1605206380000|2020-11-12 18:39:40|1708.8|1708.5|1709.2|1708.9|1709.3|1709|1708.7|1708.4|49
1605206390000|2020-11-12 18:39:50|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709|1708.7|19
1605206400000|2020-11-12 18:40:00|1709|1708.7|1708.3|1708|1709|1708.7|1708.1|1707.8|95
1605206410000|2020-11-12 18:40:10|1708.2|1707.9|1708.2|1707.9|1708.6|1708.3|1707.9|1707.6|72
1605206420000|2020-11-12 18:40:20|1708.4|1708.1|1708.6|1708.3|1708.8|1708.5|1708.4|1708.1|29
1605206430000|2020-11-12 18:40:30|1708.8|1708.5|1708.9|1708.6|1709.1|1708.8|1708.8|1708.5|33
1605206440000|2020-11-12 18:40:40|1709|1708.7|1709.5|1709.2|1709.7|1709.4|1709|1708.7|52
1605206450000|2020-11-12 18:40:50|1709.6|1709.3|1709.8|1709.5|1709.9|1709.6|1709.6|1709.3|29
1605206460000|2020-11-12 18:41:00|1709.7|1709.4|1709.2|1708.9|1709.7|1709.4|1709.2|1708.9|40
1605206470000|2020-11-12 18:41:10|1709.3|1709|1709.6|1709.3|1709.7|1709.4|1709.3|1709|28
1605206480000|2020-11-12 18:41:20|1709.5|1709.2|1709.7|1709.4|1709.7|1709.4|1709|1708.7|199
1605206490000|2020-11-12 18:41:30|1709.8|1709.5|1709.7|1709.4|1709.8|1709.5|1709.3|1709|48
1605206500000|2020-11-12 18:41:40|1709.8|1709.5|1710.3|1710|1710.3|1710|1709.8|1709.5|41
1605206510000|2020-11-12 18:41:50|1710.2|1709.9|1710|1709.7|1710.2|1709.9|1710|1709.7|24
1605206520000|2020-11-12 18:42:00|1710.1|1709.8|1709.7|1709.4|1710.1|1709.8|1709.7|1709.4|35
1605206530000|2020-11-12 18:42:10|1710|1709.7|1710.2|1709.9|1710.2|1709.9|1709.9|1709.6|24
1605206540000|2020-11-12 18:42:20|1710.4|1710.1|1710.1|1709.8|1710.6|1710.3|1710|1709.7|27
1605206550000|2020-11-12 18:42:30|1710.2|1709.9|1710|1709.7|1710.4|1710.1|1710|1709.7|14
1605206560000|2020-11-12 18:42:40|1709.9|1709.6|1710.1|1709.8|1710.1|1709.8|1709.9|1709.6|17
1605206570000|2020-11-12 18:42:50|1710|1709.7|1709.6|1709.3|1710.1|1709.8|1709.6|1709.3|31
1605206580000|2020-11-12 18:43:00|1709.5|1709.2|1709.2|1708.9|1709.7|1709.4|1709.2|1708.9|47
1605206590000|2020-11-12 18:43:10|1709.1|1708.8|1709.5|1709.2|1709.8|1709.5|1709|1708.7|23
1605206600000|2020-11-12 18:43:20|1709.4|1709.1|1709.5|1709.2|1709.8|1709.5|1709.4|1709.1|39
1605206610000|2020-11-12 18:43:30|1709.7|1709.4|1709.6|1709.3|1709.7|1709.4|1709.5|1709.2|12
1605206620000|2020-11-12 18:43:40|1709.5|1709.2|1709.1|1708.8|1709.5|1709.2|1709|1708.7|25
1605206630000|2020-11-12 18:43:50|1709|1708.7|1709.3|1709|1709.4|1709.1|1709|1708.7|42
1605206640000|2020-11-12 18:44:00|1709.4|1709.1|1709.4|1709.1|1709.8|1709.5|1709.2|1708.9|31
1605206650000|2020-11-12 18:44:10|1709.3|1709|1709.1|1708.8|1709.3|1709|1709|1708.7|25
1605206660000|2020-11-12 18:44:20|1709.2|1708.9|1709.5|1709.2|1709.6|1709.3|1709|1708.7|26
1605206670000|2020-11-12 18:44:30|1709.4|1709.1|1709.4|1709.1|1709.6|1709.3|1709.4|1709.1|8
1605206680000|2020-11-12 18:44:40|1709|1708.7|1709.2|1708.9|1709.4|1709.1|1709|1708.7|9
1605206690000|2020-11-12 18:44:50|1709.1|1708.8|1709.2|1708.9|1709.4|1709.1|1709.1|1708.8|12
1605206700000|2020-11-12 18:45:00|1709.3|1709|1709.1|1708.8|1709.6|1709.3|1709.1|1708.8|30
1605206710000|2020-11-12 18:45:10|1709.2|1708.9|1709.7|1709.4|1709.7|1709.4|1709|1708.7|31
1605206720000|2020-11-12 18:45:20|1709.5|1709.2|1708.9|1708.6|1709.5|1709.2|1708.9|1708.6|31
1605206730000|2020-11-12 18:45:30|1709|1708.7|1709|1708.7|1709.1|1708.8|1708.9|1708.6|27
1605206740000|2020-11-12 18:45:40|1708.8|1708.5|1708.4|1708.1|1708.8|1708.5|1708.4|1708.1|39
1605206750000|2020-11-12 18:45:50|1708.5|1708.2|1708.3|1708|1708.6|1708.3|1708.3|1708|38
1605206760000|2020-11-12 18:46:00|1708.2|1707.9|1707.9|1707.6|1708.2|1707.9|1707.7|1707.4|99
1605206770000|2020-11-12 18:46:10|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.8|1707.5|39
1605206780000|2020-11-12 18:46:20|1708|1707.7|1708.3|1708|1708.3|1708|1708|1707.7|28
1605206790000|2020-11-12 18:46:30|1708.2|1707.9|1707.7|1707.4|1708.2|1707.9|1707.7|1707.4|36
1605206800000|2020-11-12 18:46:40|1707.8|1707.5|1707.4|1707.1|1707.8|1707.5|1707.2|1706.9|52
1605206810000|2020-11-12 18:46:50|1707.3|1707|1706.9|1706.6|1707.4|1707.1|1706.9|1706.6|43
1605206820000|2020-11-12 18:47:00|1707|1706.7|1706.6|1706.3|1707.1|1706.8|1706.6|1706.3|48
1605206830000|2020-11-12 18:47:10|1706.7|1706.4|1707.7|1707.4|1707.7|1707.4|1706.7|1706.4|44
1605206840000|2020-11-12 18:47:20|1707.6|1707.3|1707.8|1707.5|1708|1707.7|1707.5|1707.2|47
1605206850000|2020-11-12 18:47:30|1707.7|1707.4|1707.7|1707.4|1707.8|1707.5|1707.6|1707.3|16
1605206860000|2020-11-12 18:47:40|1707.5|1707.2|1707.3|1707|1707.5|1707.2|1707.1|1706.8|44
1605206870000|2020-11-12 18:47:50|1707.6|1707.3|1707.8|1707.5|1707.8|1707.5|1707.6|1707.3|34
1605206880000|2020-11-12 18:48:00|1707.7|1707.4|1707.8|1707.5|1707.8|1707.5|1707.7|1707.4|9
1605206890000|2020-11-12 18:48:10|1707.9|1707.6|1708.5|1708.2|1708.5|1708.2|1707.8|1707.5|37
1605206900000|2020-11-12 18:48:20|1708.4|1708.1|1708.2|1707.9|1708.4|1708.1|1708.1|1707.8|11
1605206910000|2020-11-12 18:48:30|1708.3|1708|1708.5|1708.2|1708.5|1708.2|1708.2|1707.9|11
1605206920000|2020-11-12 18:48:40|1708.6|1708.3|1708.8|1708.5|1708.9|1708.6|1708.6|1708.3|14
1605206930000|2020-11-12 18:48:50|1708.7|1708.4|1708.8|1708.5|1709.1|1708.8|1708.7|1708.4|101
1605206940000|2020-11-12 18:49:00|1708.9|1708.6|1708.9|1708.6|1709.6|1709.3|1708.9|1708.6|43
1605206950000|2020-11-12 18:49:10|1708.8|1708.5|1708.7|1708.4|1708.8|1708.5|1708.6|1708.3|25
1605206960000|2020-11-12 18:49:20|1708.8|1708.5|1708.6|1708.3|1708.9|1708.6|1708.6|1708.3|9
1605206970000|2020-11-12 18:49:30|1708.8|1708.5|1708.4|1708.1|1708.8|1708.5|1708.4|1708.1|19
1605206980000|2020-11-12 18:49:40|1708.3|1708|1707.9|1707.6|1708.3|1708|1707.8|1707.5|25
1605206990000|2020-11-12 18:49:50|1707.8|1707.5|1708.1|1707.8|1708.1|1707.8|1707.8|1707.5|22
1605207000000|2020-11-12 18:50:00|1708|1707.7|1708.3|1708|1708.3|1708|1707.9|1707.6|25
1605207010000|2020-11-12 18:50:10|1708.1|1707.8|1708.5|1708.2|1708.5|1708.2|1708.1|1707.8|55
1605207020000|2020-11-12 18:50:20|1708.4|1708.1|1708.8|1708.5|1708.8|1708.5|1708.4|1708.1|27
1605207030000|2020-11-12 18:50:30|1708.7|1708.4|1709|1708.7|1709.1|1708.8|1708.7|1708.4|21
1605207040000|2020-11-12 18:50:40|1708.9|1708.6|1709.9|1709.6|1709.9|1709.6|1708.9|1708.6|43
1605207050000|2020-11-12 18:50:50|1709.8|1709.5|1709.7|1709.4|1710|1709.7|1709.7|1709.4|32
1605207060000|2020-11-12 18:51:00|1709.8|1709.5|1710.3|1710|1710.4|1710.1|1709.8|1709.5|69
1605207070000|2020-11-12 18:51:10|1710.2|1709.9|1710.4|1710.1|1710.4|1710.1|1710.1|1709.8|33
1605207080000|2020-11-12 18:51:20|1710.6|1710.3|1710.1|1709.8|1710.8|1710.5|1710.1|1709.8|22
1605207090000|2020-11-12 18:51:30|1710.2|1709.9|1710.4|1710.1|1710.4|1710.1|1709.9|1709.6|23
1605207100000|2020-11-12 18:51:40|1710.5|1710.2|1710.7|1710.4|1710.8|1710.5|1710.5|1710.2|44
1605207110000|2020-11-12 18:51:50|1710.8|1710.5|1710.8|1710.5|1711|1710.7|1710.8|1710.5|30
1605207120000|2020-11-12 18:52:00|1710.7|1710.4|1711|1710.7|1711.1|1710.8|1710.4|1710.1|43
1605207130000|2020-11-12 18:52:10|1711.1|1710.8|1711.2|1710.9|1711.4|1711.1|1710.9|1710.6|55
1605207140000|2020-11-12 18:52:20|1711.1|1710.8|1711.5|1711.2|1711.5|1711.2|1711.1|1710.8|54
1605207150000|2020-11-12 18:52:30|1711.6|1711.3|1712.3|1712|1712.3|1712|1711.6|1711.3|69
1605207160000|2020-11-12 18:52:40|1712.4|1712.1|1712.3|1712|1712.5|1712.2|1712.2|1711.9|70
1605207170000|2020-11-12 18:52:50|1712.2|1711.9|1712.4|1712.1|1712.6|1712.3|1712.2|1711.9|108
1605207180000|2020-11-12 18:53:00|1712.6|1712.3|1712.5|1712.2|1713|1712.7|1712.5|1712.2|101
1605207190000|2020-11-12 18:53:10|1712.4|1712.1|1712.4|1712.1|1712.5|1712.2|1711.8|1711.5|78
1605207200000|2020-11-12 18:53:20|1712.7|1712.4|1712.3|1712|1712.7|1712.4|1712.3|1712|45
1605207210000|2020-11-12 18:53:30|1712.2|1711.9|1713|1712.7|1713|1712.7|1712.2|1711.9|96
1605207220000|2020-11-12 18:53:40|1713.1|1712.8|1713|1712.7|1713.1|1712.8|1712.9|1712.6|67
1605207230000|2020-11-12 18:53:50|1713.2|1712.9|1713.1|1712.8|1713.3|1713|1713|1712.7|54
1605207240000|2020-11-12 18:54:00|1713|1712.7|1712.6|1712.3|1713|1712.7|1712.6|1712.3|44
1605207250000|2020-11-12 18:54:10|1712.5|1712.2|1712.5|1712.2|1712.9|1712.6|1712.5|1712.2|65
1605207260000|2020-11-12 18:54:20|1712.4|1712.1|1711.8|1711.5|1712.5|1712.2|1711.7|1711.4|62
1605207270000|2020-11-12 18:54:30|1711.7|1711.4|1712.6|1712.3|1712.6|1712.3|1711.6|1711.3|120
1605207280000|2020-11-12 18:54:40|1712.7|1712.4|1712.6|1712.3|1712.7|1712.4|1712.4|1712.1|27
1605207290000|2020-11-12 18:54:50|1712.5|1712.2|1712.3|1712|1712.6|1712.3|1712.3|1712|36
1605207300000|2020-11-12 18:55:00|1712|1711.7|1712.4|1712.1|1713|1712.7|1712|1711.7|230
1605207310000|2020-11-12 18:55:10|1712.3|1712|1712.7|1712.4|1712.7|1712.4|1712|1711.7|26
1605207320000|2020-11-12 18:55:20|1712.9|1712.6|1712.6|1712.3|1713.2|1712.9|1712.5|1712.2|85
1605207330000|2020-11-12 18:55:30|1712.7|1712.4|1712.5|1712.2|1712.7|1712.4|1712.4|1712.1|64
1605207340000|2020-11-12 18:55:40|1712.4|1712.1|1712.5|1712.2|1712.7|1712.4|1712.4|1712.1|128
1605207350000|2020-11-12 18:55:50|1712.6|1712.3|1713|1712.7|1713|1712.7|1712.6|1712.3|75
1605207360000|2020-11-12 18:56:00|1712.9|1712.6|1712.6|1712.3|1712.9|1712.6|1712.4|1712.1|55
1605207370000|2020-11-12 18:56:10|1712.8|1712.5|1713.2|1712.9|1713.3|1713|1712.7|1712.4|51
1605207380000|2020-11-12 18:56:20|1713.3|1713|1713.6|1713.3|1713.6|1713.3|1713.3|1713|26
1605207390000|2020-11-12 18:56:30|1713.5|1713.2|1713.7|1713.4|1713.9|1713.6|1713.3|1713|99
1605207400000|2020-11-12 18:56:40|1713.6|1713.3|1713.1|1712.8|1713.6|1713.3|1713.1|1712.8|43
1605207410000|2020-11-12 18:56:50|1712.9|1712.6|1712.2|1711.9|1712.9|1712.6|1712.2|1711.9|24
1605207420000|2020-11-12 18:57:00|1712.1|1711.8|1712.1|1711.8|1712.1|1711.8|1711.7|1711.4|36
1605207430000|2020-11-12 18:57:10|1712|1711.7|1712|1711.7|1712.3|1712|1711.9|1711.6|27
1605207440000|2020-11-12 18:57:20|1711.8|1711.5|1711.9|1711.6|1712|1711.7|1711.5|1711.2|24
1605207450000|2020-11-12 18:57:30|1712|1711.7|1712|1711.7|1712.1|1711.8|1711.6|1711.3|34
1605207460000|2020-11-12 18:57:40|1712.1|1711.8|1712.5|1712.2|1712.5|1712.2|1712.1|1711.8|9
1605207470000|2020-11-12 18:57:50|1712.6|1712.3|1712.7|1712.4|1712.7|1712.4|1712.6|1712.3|22
1605207480000|2020-11-12 18:58:00|1712.6|1712.3|1713|1712.7|1713.2|1712.9|1712.6|1712.3|73
1605207490000|2020-11-12 18:58:10|1713.1|1712.8|1713.3|1713|1713.3|1713|1712.9|1712.6|17
1605207500000|2020-11-12 18:58:20|1713.2|1712.9|1713.2|1712.9|1713.3|1713|1713|1712.7|14
1605207510000|2020-11-12 18:58:30|1713.1|1712.8|1713.2|1712.9|1713.4|1713.1|1713.1|1712.8|27
1605207520000|2020-11-12 18:58:40|1713.3|1713|1713.9|1713.6|1714.1|1713.8|1713.3|1713|86
1605207530000|2020-11-12 18:58:50|1714.2|1713.9|1714.3|1714|1714.3|1714|1713.9|1713.6|98
1605207540000|2020-11-12 18:59:00|1714.2|1713.9|1714.1|1713.8|1714.3|1714|1714|1713.7|116
1605207550000|2020-11-12 18:59:10|1714.3|1714|1714.4|1714.1|1714.8|1714.5|1714.1|1713.8|142
1605207560000|2020-11-12 18:59:20|1714.3|1714|1714.4|1714.1|1714.9|1714.6|1714.3|1714|51
1605207570000|2020-11-12 18:59:30|1714.5|1714.2|1714.7|1714.4|1714.9|1714.6|1714.4|1714.1|40
1605207580000|2020-11-12 18:59:40|1714.5|1714.2|1714.6|1714.3|1714.7|1714.4|1714.4|1714.1|26
1605207590000|2020-11-12 18:59:50|1714.5|1714.2|1714.5|1714.2|1714.6|1714.3|1714.4|1714.1|51
1605207600000|2020-11-12 19:00:00|1714.7|1714.4|1714.2|1713.9|1714.7|1714.4|1713.7|1713.4|39
1605207610000|2020-11-12 19:00:10|1714.3|1714|1714.1|1713.8|1714.4|1714.1|1714|1713.7|29
1605207620000|2020-11-12 19:00:20|1714.3|1714|1715.1|1714.8|1715.1|1714.8|1714.2|1713.9|74
1605207630000|2020-11-12 19:00:30|1714.9|1714.6|1715.4|1715.1|1715.4|1715.1|1714.9|1714.6|64
1605207640000|2020-11-12 19:00:40|1715.3|1715|1715.4|1715.1|1715.5|1715.2|1715.3|1715|61
1605207650000|2020-11-12 19:00:50|1715.3|1715|1715.5|1715.2|1715.6|1715.3|1715.3|1715|20
1605207660000|2020-11-12 19:01:00|1715.4|1715.1|1714|1713.7|1715.4|1715.1|1713.8|1713.5|48
1605207670000|2020-11-12 19:01:10|1713.7|1713.4|1714.1|1713.8|1714.1|1713.8|1713.7|1713.4|25
1605207680000|2020-11-12 19:01:20|1714.2|1713.9|1714.6|1714.3|1714.8|1714.5|1714.2|1713.9|23
1605207690000|2020-11-12 19:01:30|1714.3|1714|1714.3|1714|1714.5|1714.2|1714|1713.7|20
1605207700000|2020-11-12 19:01:40|1714.5|1714.2|1715.3|1715|1715.3|1715|1714.5|1714.2|42
1605207710000|2020-11-12 19:01:50|1715.4|1715.1|1715.4|1715.1|1715.9|1715.6|1715.3|1715|121
1605207720000|2020-11-12 19:02:00|1715.5|1715.2|1715.5|1715.2|1716.5|1716.2|1715.5|1715.2|230
1605207730000|2020-11-12 19:02:10|1715.4|1715.1|1714.3|1714|1715.4|1715.1|1714.3|1714|217
1605207740000|2020-11-12 19:02:20|1714.2|1713.9|1714.7|1714.4|1714.9|1714.6|1714|1713.7|142
1605207750000|2020-11-12 19:02:30|1714.6|1714.3|1714.9|1714.6|1715.2|1714.9|1714.6|1714.3|41
1605207760000|2020-11-12 19:02:40|1714.6|1714.3|1714.2|1713.9|1714.6|1714.3|1714.1|1713.8|24
1605207770000|2020-11-12 19:02:50|1714.3|1714|1715.1|1714.8|1715.2|1714.9|1714.3|1714|51
1605207780000|2020-11-12 19:03:00|1715|1714.7|1714.7|1714.4|1715.3|1715|1714.7|1714.4|26
1605207790000|2020-11-12 19:03:10|1714.6|1714.3|1714.2|1713.9|1714.6|1714.3|1714.1|1713.8|25
1605207800000|2020-11-12 19:03:20|1714.5|1714.2|1714.4|1714.1|1714.6|1714.3|1714.4|1714.1|22
1605207810000|2020-11-12 19:03:30|1714.2|1713.9|1713.6|1713.3|1714.2|1713.9|1713.6|1713.3|36
1605207820000|2020-11-12 19:03:40|1713.7|1713.4|1714.2|1713.9|1714.3|1714|1713.5|1713.2|37
1605207830000|2020-11-12 19:03:50|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1713.6|1713.3|31
1605207840000|2020-11-12 19:04:00|1713.7|1713.4|1714.2|1713.9|1714.2|1713.9|1713.7|1713.4|66
1605207850000|2020-11-12 19:04:10|1714.1|1713.8|1714.4|1714.1|1714.5|1714.2|1714.1|1713.8|14
1605207860000|2020-11-12 19:04:20|1714.5|1714.2|1714.2|1713.9|1714.5|1714.2|1714.2|1713.9|12
1605207870000|2020-11-12 19:04:30|1714.1|1713.8|1714.2|1713.9|1714.3|1714|1714.1|1713.8|12
1605207880000|2020-11-12 19:04:40|1714.1|1713.8|1714.7|1714.4|1714.8|1714.5|1714|1713.7|28
1605207890000|2020-11-12 19:04:50|1714.6|1714.3|1714.8|1714.5|1714.8|1714.5|1714.3|1714|20
1605207900000|2020-11-12 19:05:00|1714.6|1714.3|1715.2|1714.9|1715.4|1715.1|1714.6|1714.3|48
1605207910000|2020-11-12 19:05:10|1715.3|1715|1714.4|1714.1|1715.3|1715|1714.1|1713.8|57
1605207920000|2020-11-12 19:05:20|1714.5|1714.2|1714.7|1714.4|1714.7|1714.4|1714.5|1714.2|14
1605207930000|2020-11-12 19:05:30|1715.3|1715|1715.3|1715|1715.4|1715.1|1714.9|1714.6|496
1605207940000|2020-11-12 19:05:40|1715.2|1714.9|1714.7|1714.4|1715.3|1715|1714.6|1714.3|211
1605207950000|2020-11-12 19:05:50|1714.5|1714.2|1715.1|1714.8|1715.1|1714.8|1714.5|1714.2|55
1605207960000|2020-11-12 19:06:00|1715.2|1714.9|1714.6|1714.3|1715.4|1715.1|1714.6|1714.3|309
1605207970000|2020-11-12 19:06:10|1714.5|1714.2|1712.7|1712.4|1714.5|1714.2|1712.6|1712.3|338
1605207980000|2020-11-12 19:06:20|1712.4|1712.1|1712.8|1712.5|1713.3|1713|1712.4|1712.1|267
1605207990000|2020-11-12 19:06:30|1713|1712.7|1712.3|1712|1713.1|1712.8|1712.3|1712|117
1605208000000|2020-11-12 19:06:40|1712.5|1712.2|1712.8|1712.5|1713.1|1712.8|1712.3|1712|57
1605208010000|2020-11-12 19:06:50|1712.7|1712.4|1712|1711.7|1712.7|1712.4|1711.9|1711.6|68
1605208020000|2020-11-12 19:07:00|1711.9|1711.6|1712.6|1712.3|1712.7|1712.4|1711.9|1711.6|56
1605208030000|2020-11-12 19:07:10|1712.7|1712.4|1712.9|1712.6|1712.9|1712.6|1712.6|1712.3|18
1605208040000|2020-11-12 19:07:20|1713|1712.7|1712.7|1712.4|1713|1712.7|1712.6|1712.3|33
1605208050000|2020-11-12 19:07:30|1712.6|1712.3|1712.4|1712.1|1712.7|1712.4|1712.3|1712|31
1605208060000|2020-11-12 19:07:40|1712.5|1712.2|1712.4|1712.1|1712.7|1712.4|1712.4|1712.1|111
1605208070000|2020-11-12 19:07:50|1712.3|1712|1712.6|1712.3|1712.6|1712.3|1712.3|1712|13
1605208080000|2020-11-12 19:08:00|1712.7|1712.4|1711.9|1711.6|1712.7|1712.4|1711.9|1711.6|61
1605208090000|2020-11-12 19:08:10|1711.8|1711.5|1711.9|1711.6|1712|1711.7|1711.8|1711.5|172
1605208100000|2020-11-12 19:08:20|1712|1711.7|1711.9|1711.6|1712|1711.7|1711.8|1711.5|85
1605208110000|2020-11-12 19:08:30|1711.8|1711.5|1712.1|1711.8|1712.1|1711.8|1711.8|1711.5|72
1605208120000|2020-11-12 19:08:40|1712.2|1711.9|1712.2|1711.9|1712.9|1712.6|1712.2|1711.9|52
1605208130000|2020-11-12 19:08:50|1712.1|1711.8|1712.2|1711.9|1712.2|1711.9|1712.1|1711.8|19
1605208140000|2020-11-12 19:09:00|1712.3|1712|1712.1|1711.8|1712.6|1712.3|1712.1|1711.8|30
1605208150000|2020-11-12 19:09:10|1712|1711.7|1711.9|1711.6|1712|1711.7|1711.8|1711.5|55
1605208160000|2020-11-12 19:09:20|1711.8|1711.5|1711.9|1711.6|1712.1|1711.8|1711.8|1711.5|92
1605208170000|2020-11-12 19:09:30|1711.8|1711.5|1712.3|1712|1712.3|1712|1711.8|1711.5|23
1605208180000|2020-11-12 19:09:40|1712|1711.7|1712|1711.7|1712|1711.7|1712|1711.7|10
1605208190000|2020-11-12 19:09:50|1711.9|1711.6|1712|1711.7|1712|1711.7|1711.8|1711.5|43
1605208200000|2020-11-12 19:10:00|1711.9|1711.6|1711.8|1711.5|1712.4|1712.1|1711.8|1711.5|56
1605208210000|2020-11-12 19:10:10|1712.1|1711.8|1712.4|1712.1|1712.6|1712.3|1712.1|1711.8|45
1605208220000|2020-11-12 19:10:20|1712.2|1711.9|1711.8|1711.5|1712.4|1712.1|1711.8|1711.5|191
1605208230000|2020-11-12 19:10:30|1711.9|1711.6|1712|1711.7|1712.2|1711.9|1711.8|1711.5|47
1605208240000|2020-11-12 19:10:40|1711.9|1711.6|1712|1711.7|1712.2|1711.9|1711.9|1711.6|22
1605208250000|2020-11-12 19:10:50|1711.9|1711.6|1711.9|1711.6|1711.9|1711.6|1711.8|1711.5|24
1605208260000|2020-11-12 19:11:00|1712|1711.7|1712.1|1711.8|1712.5|1712.2|1711.9|1711.6|38
1605208270000|2020-11-12 19:11:10|1712.2|1711.9|1712.1|1711.8|1712.2|1711.9|1711.9|1711.6|21
1605208280000|2020-11-12 19:11:20|1712|1711.7|1712.1|1711.8|1712.1|1711.8|1712|1711.7|18
1605208290000|2020-11-12 19:11:30|1712|1711.7|1711.8|1711.5|1712|1711.7|1711.8|1711.5|25
1605208300000|2020-11-12 19:11:40|1711.9|1711.6|1710.7|1710.4|1711.9|1711.6|1710.7|1710.4|121
1605208310000|2020-11-12 19:11:50|1710.4|1710.1|1710.4|1710.1|1710.5|1710.2|1710.3|1710|50
1605208320000|2020-11-12 19:12:00|1710.5|1710.2|1710.7|1710.4|1710.8|1710.5|1710.5|1710.2|32
1605208330000|2020-11-12 19:12:10|1710.5|1710.2|1710.3|1710|1710.6|1710.3|1710.2|1709.9|52
1605208340000|2020-11-12 19:12:20|1710.2|1709.9|1709.9|1709.6|1710.2|1709.9|1709.8|1709.5|40
1605208350000|2020-11-12 19:12:30|1710|1709.7|1709.7|1709.4|1710|1709.7|1709.6|1709.3|51
1605208360000|2020-11-12 19:12:40|1709.8|1709.5|1709.4|1709.1|1709.8|1709.5|1709.4|1709.1|31
1605208370000|2020-11-12 19:12:50|1709.3|1709|1709.7|1709.4|1709.7|1709.4|1709.1|1708.8|47
1605208380000|2020-11-12 19:13:00|1709.8|1709.5|1709.7|1709.4|1710.2|1709.9|1709.7|1709.4|101
1605208390000|2020-11-12 19:13:10|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|7
1605208400000|2020-11-12 19:13:20|1710.1|1709.8|1709.3|1709|1710.1|1709.8|1709.3|1709|25
1605208410000|2020-11-12 19:13:30|1709.8|1709.5|1710.3|1710|1710.3|1710|1709.7|1709.4|16
1605208420000|2020-11-12 19:13:40|1710.2|1709.9|1709.9|1709.6|1710.2|1709.9|1709.9|1709.6|13
1605208430000|2020-11-12 19:13:50|1709.7|1709.4|1709.2|1708.9|1709.7|1709.4|1709|1708.7|50
1605208440000|2020-11-12 19:14:00|1709|1708.7|1708.9|1708.6|1709.2|1708.9|1708.9|1708.6|36
1605208450000|2020-11-12 19:14:10|1708.8|1708.5|1708.5|1708.2|1709|1708.7|1708.4|1708.1|32
1605208460000|2020-11-12 19:14:20|1708.3|1708|1708.3|1708|1708.5|1708.2|1708|1707.7|65
1605208470000|2020-11-12 19:14:30|1708.2|1707.9|1708.1|1707.8|1708.2|1707.9|1707.9|1707.6|28
1605208480000|2020-11-12 19:14:40|1708|1707.7|1707.9|1707.6|1708|1707.7|1707.6|1707.3|22
1605208490000|2020-11-12 19:14:50|1707.8|1707.5|1708|1707.7|1708|1707.7|1707.7|1707.4|10
1605208500000|2020-11-12 19:15:00|1707.9|1707.6|1708.5|1708.2|1708.5|1708.2|1707.6|1707.3|50
1605208510000|2020-11-12 19:15:10|1708.6|1708.3|1708|1707.7|1708.6|1708.3|1708|1707.7|38
1605208520000|2020-11-12 19:15:20|1708.1|1707.8|1708.4|1708.1|1708.4|1708.1|1708.1|1707.8|32
1605208530000|2020-11-12 19:15:30|1708.3|1708|1708.8|1708.5|1708.9|1708.6|1708.3|1708|22
1605208540000|2020-11-12 19:15:40|1708.7|1708.4|1708.6|1708.3|1708.9|1708.6|1708.6|1708.3|27
1605208550000|2020-11-12 19:15:50|1708.5|1708.2|1708.7|1708.4|1708.7|1708.4|1708.3|1708|12
1605208560000|2020-11-12 19:16:00|1708.6|1708.3|1707.7|1707.4|1708.6|1708.3|1707.6|1707.3|40
1605208570000|2020-11-12 19:16:10|1707.4|1707.1|1707.6|1707.3|1707.7|1707.4|1707.4|1707.1|25
1605208580000|2020-11-12 19:16:20|1707.7|1707.4|1707.2|1706.9|1707.7|1707.4|1707.2|1706.9|50
1605208590000|2020-11-12 19:16:30|1707.1|1706.8|1707.2|1706.9|1707.3|1707|1706.9|1706.6|53
1605208600000|2020-11-12 19:16:40|1707.4|1707.1|1707.2|1706.9|1707.4|1707.1|1707.1|1706.8|14
1605208610000|2020-11-12 19:16:50|1707.3|1707|1707.7|1707.4|1707.7|1707.4|1707.3|1707|29
1605208620000|2020-11-12 19:17:00|1707.6|1707.3|1707.7|1707.4|1707.9|1707.6|1707.4|1707.1|21
1605208630000|2020-11-12 19:17:10|1707.8|1707.5|1707.9|1707.6|1708.1|1707.8|1707.7|1707.4|24
1605208640000|2020-11-12 19:17:20|1707.7|1707.4|1707.5|1707.2|1707.7|1707.4|1707.3|1707|72
1605208650000|2020-11-12 19:17:30|||||||||4
1605208660000|2020-11-12 19:17:40|1707.4|1707.1|1708.1|1707.8|1708.4|1708.1|1707.3|1707|47
1605208670000|2020-11-12 19:17:50|1707.9|1707.6|1707.4|1707.1|1707.9|1707.6|1707.1|1706.8|19
1605208680000|2020-11-12 19:18:00|1707.3|1707|1706.5|1706.2|1707.3|1707|1706.5|1706.2|83
1605208690000|2020-11-12 19:18:10|1706.6|1706.3|1706.8|1706.5|1706.8|1706.5|1706.6|1706.3|12
1605208700000|2020-11-12 19:18:20|1706.7|1706.4|1706.9|1706.6|1707|1706.7|1706.7|1706.4|9
1605208710000|2020-11-12 19:18:30|1706.7|1706.4|1706.9|1706.6|1707|1706.7|1706.7|1706.4|10
1605208720000|2020-11-12 19:18:40|1707.1|1706.8|1707.1|1706.8|1707.4|1707.1|1707.1|1706.8|18
1605208730000|2020-11-12 19:18:50|1707.2|1706.9|1707.2|1706.9|1707.3|1707|1707.1|1706.8|47
1605208740000|2020-11-12 19:19:00|1707|1706.7|1706.8|1706.5|1707|1706.7|1706.6|1706.3|38
1605208750000|2020-11-12 19:19:10|1706.9|1706.6|1707.2|1706.9|1707.4|1707.1|1706.9|1706.6|26
1605208760000|2020-11-12 19:19:20|1707.1|1706.8|1707.3|1707|1707.3|1707|1707.1|1706.8|25
1605208770000|2020-11-12 19:19:30|1706.8|1706.5|1706.9|1706.6|1706.9|1706.6|1706.8|1706.5|22
1605208780000|2020-11-12 19:19:40|1706.7|1706.4|1706.6|1706.3|1706.8|1706.5|1706.5|1706.2|25
1605208790000|2020-11-12 19:19:50|1706.7|1706.4|1706.4|1706.1|1706.7|1706.4|1706.2|1705.9|17
1605208800000|2020-11-12 19:20:00|1706.3|1706|1706.9|1706.6|1707.2|1706.9|1706.3|1706|36
1605208810000|2020-11-12 19:20:10|1706.8|1706.5|1706.5|1706.2|1707.3|1707|1706.5|1706.2|67
1605208820000|2020-11-12 19:20:20|1706.2|1705.9|1706.8|1706.5|1706.8|1706.5|1706.2|1705.9|44
1605208830000|2020-11-12 19:20:30|1706.9|1706.6|1707.2|1706.9|1707.2|1706.9|1706.6|1706.3|19
1605208840000|2020-11-12 19:20:40|1707.1|1706.8|1706.8|1706.5|1707.2|1706.9|1706.8|1706.5|17
1605208850000|2020-11-12 19:20:50|1706.6|1706.3|1706.7|1706.4|1706.8|1706.5|1706.5|1706.2|13
1605208860000|2020-11-12 19:21:00|1706.6|1706.3|1706.1|1705.8|1706.6|1706.3|1705.8|1705.5|42
1605208870000|2020-11-12 19:21:10|1705.8|1705.5|1705.7|1705.4|1705.9|1705.6|1705.7|1705.4|21
1605208880000|2020-11-12 19:21:20|1705.6|1705.3|1706.3|1706|1706.3|1706|1705.6|1705.3|96
1605208890000|2020-11-12 19:21:30|1706.2|1705.9|1706.2|1705.9|1706.3|1706|1705.6|1705.3|37
1605208900000|2020-11-12 19:21:40|1706.3|1706|1706.7|1706.4|1706.7|1706.4|1706.3|1706|21
1605208910000|2020-11-12 19:21:50|1706.5|1706.2|1707.1|1706.8|1707.3|1707|1706.2|1705.9|127
1605208920000|2020-11-12 19:22:00|1707.2|1706.9|1707.2|1706.9|1707.4|1707.1|1706.8|1706.5|95
1605208930000|2020-11-12 19:22:10|1707.1|1706.8|1706.9|1706.6|1707.1|1706.8|1706.8|1706.5|43
1605208940000|2020-11-12 19:22:20|1706.8|1706.5|1706.4|1706.1|1706.8|1706.5|1706.4|1706.1|22
1605208950000|2020-11-12 19:22:30|1706.5|1706.2|1706.6|1706.3|1706.8|1706.5|1706.4|1706.1|26
1605208960000|2020-11-12 19:22:40|1706.7|1706.4|1707.1|1706.8|1707.1|1706.8|1706.6|1706.3|16
1605208970000|2020-11-12 19:22:50|1707.2|1706.9|1707.5|1707.2|1707.5|1707.2|1707.2|1706.9|33
1605208980000|2020-11-12 19:23:00|1707.7|1707.4|1708.3|1708|1708.4|1708.1|1707.7|1707.4|116
1605208990000|2020-11-12 19:23:10|1708.4|1708.1|1708.4|1708.1|1708.5|1708.2|1708.4|1708.1|37
1605209000000|2020-11-12 19:23:20|1708.5|1708.2|1707.9|1707.6|1708.7|1708.4|1707.9|1707.6|23
1605209010000|2020-11-12 19:23:30|1707.8|1707.5|1708.4|1708.1|1708.8|1708.5|1707.7|1707.4|71
1605209020000|2020-11-12 19:23:40|1708.3|1708|1708.3|1708|1708.3|1708|1708|1707.7|16
1605209030000|2020-11-12 19:23:50|1708.2|1707.9|1707.6|1707.3|1708.4|1708.1|1707.6|1707.3|91
1605209040000|2020-11-12 19:24:00|1707.5|1707.2|1706.7|1706.4|1707.6|1707.3|1706.7|1706.4|40
1605209050000|2020-11-12 19:24:10|1706.6|1706.3|1706.7|1706.4|1706.8|1706.5|1706.3|1706|51
1605209060000|2020-11-12 19:24:20|1706.5|1706.2|1706|1705.7|1706.5|1706.2|1705.8|1705.5|29
1605209070000|2020-11-12 19:24:30|1705.8|1705.5|1705.9|1705.6|1706|1705.7|1705.6|1705.3|25
1605209080000|2020-11-12 19:24:40|1705.7|1705.4|1706|1705.7|1706.2|1705.9|1705.7|1705.4|20
1605209090000|2020-11-12 19:24:50|1705.8|1705.5|1705.8|1705.5|1705.9|1705.6|1705.6|1705.3|110
1605209100000|2020-11-12 19:25:00|1705.6|1705.3|1705.7|1705.4|1705.8|1705.5|1705.5|1705.2|48
1605209110000|2020-11-12 19:25:10|1705.8|1705.5|1705.7|1705.4|1705.9|1705.6|1705.5|1705.2|42
1605209120000|2020-11-12 19:25:20|1705.8|1705.5|1705.9|1705.6|1706.1|1705.8|1705.7|1705.4|47
1605209130000|2020-11-12 19:25:30|1705.4|1705.1|1706.3|1706|1706.3|1706|1705.4|1705.1|20
1605209140000|2020-11-12 19:25:40|1706.2|1705.9|1706|1705.7|1706.5|1706.2|1705.9|1705.6|44
1605209150000|2020-11-12 19:25:50|1706.4|1706.1|1706.8|1706.5|1707|1706.7|1706.3|1706|29
1605209160000|2020-11-12 19:26:00|1707.4|1707.1|1707.5|1707.2|1707.7|1707.4|1707.1|1706.8|219
1605209170000|2020-11-12 19:26:10|1707.2|1706.9|1707.3|1707|1707.7|1707.4|1707.2|1706.9|47
1605209180000|2020-11-12 19:26:20|1707.4|1707.1|1707.9|1707.6|1708.2|1707.9|1707.4|1707.1|20
1605209190000|2020-11-12 19:26:30|1707.8|1707.5|1708.2|1707.9|1708.3|1708|1707.8|1707.5|15
1605209200000|2020-11-12 19:26:40|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|8
1605209210000|2020-11-12 19:26:50|1708|1707.7|1707.9|1707.6|1708.2|1707.9|1707.9|1707.6|8
1605209220000|2020-11-12 19:27:00|1707.7|1707.4|1707.2|1706.9|1707.7|1707.4|1707.2|1706.9|14
1605209230000|2020-11-12 19:27:10|1707|1706.7|1706.5|1706.2|1707.2|1706.9|1706.4|1706.1|25
1605209240000|2020-11-12 19:27:20|1706.7|1706.4|1706.8|1706.5|1707|1706.7|1706.6|1706.3|27
1605209250000|2020-11-12 19:27:30|1706.9|1706.6|1706.8|1706.5|1707.2|1706.9|1706.8|1706.5|16
1605209260000|2020-11-12 19:27:40|1706.7|1706.4|1706.8|1706.5|1707|1706.7|1706.7|1706.4|10
1605209270000|2020-11-12 19:27:50|1706.5|1706.2|1706.4|1706.1|1706.6|1706.3|1706.2|1705.9|97
1605209280000|2020-11-12 19:28:00|1706.5|1706.2|1706.7|1706.4|1706.8|1706.5|1706.4|1706.1|38
1605209290000|2020-11-12 19:28:10|1706.4|1706.1|1706.9|1706.6|1707|1706.7|1706.4|1706.1|24
1605209300000|2020-11-12 19:28:20|1706.7|1706.4|1706.5|1706.2|1706.7|1706.4|1706.3|1706|71
1605209310000|2020-11-12 19:28:30|1706.4|1706.1|1706.6|1706.3|1706.6|1706.3|1706.4|1706.1|12
1605209320000|2020-11-12 19:28:40|1706.8|1706.5|1706.8|1706.5|1706.9|1706.6|1706.8|1706.5|25
1605209330000|2020-11-12 19:28:50|1706.9|1706.6|1706.6|1706.3|1706.9|1706.6|1706.5|1706.2|13
1605209340000|2020-11-12 19:29:00|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.3|1706|49
1605209350000|2020-11-12 19:29:10|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.5|1706.2|16
1605209360000|2020-11-12 19:29:20|1706.5|1706.2|1706.2|1705.9|1706.5|1706.2|1706.2|1705.9|66
1605209370000|2020-11-12 19:29:30|1706|1705.7|1706|1705.7|1706.1|1705.8|1705.7|1705.4|94
1605209380000|2020-11-12 19:29:40|1706.1|1705.8|1705.9|1705.6|1706.2|1705.9|1705.9|1705.6|24
1605209390000|2020-11-12 19:29:50|1705.8|1705.5|1706.2|1705.9|1706.3|1706|1705.8|1705.5|21
1605209400000|2020-11-12 19:30:00|1706.1|1705.8|1705.2|1704.9|1706.1|1705.8|1705.1|1704.8|53
1605209410000|2020-11-12 19:30:10|1705|1704.7|1705.6|1705.3|1705.6|1705.3|1704.9|1704.6|46
1605209420000|2020-11-12 19:30:20|1705.4|1705.1|1705.1|1704.8|1705.4|1705.1|1705|1704.7|37
1605209430000|2020-11-12 19:30:30|1704.9|1704.6|1704.7|1704.4|1704.9|1704.6|1704.6|1704.3|91
1605209440000|2020-11-12 19:30:40|1704.8|1704.5|1704.4|1704.1|1704.8|1704.5|1704.4|1704.1|67
1605209450000|2020-11-12 19:30:50|1704.5|1704.2|1704.5|1704.2|1704.6|1704.3|1704.3|1704|159
1605209460000|2020-11-12 19:31:00|1704.6|1704.3|1704.5|1704.2|1704.7|1704.4|1704.4|1704.1|38
1605209470000|2020-11-12 19:31:10|1704.4|1704.1|1704.8|1704.5|1704.8|1704.5|1704.1|1703.8|40
1605209480000|2020-11-12 19:31:20|1704.5|1704.2|1705.8|1705.5|1705.8|1705.5|1704.5|1704.2|80
1605209490000|2020-11-12 19:31:30|1706.1|1705.8|1705.5|1705.2|1706.1|1705.8|1705.4|1705.1|32
1605209500000|2020-11-12 19:31:40|1705.7|1705.4|1706.4|1706.1|1706.5|1706.2|1705.7|1705.4|66
1605209510000|2020-11-12 19:31:50|1706.3|1706|1706.3|1706|1706.7|1706.4|1706.3|1706|35
1605209520000|2020-11-12 19:32:00|1706.9|1706.6|1709|1708.7|1709|1708.7|1706.9|1706.6|140
1605209530000|2020-11-12 19:32:10|1709.1|1708.8|1709.8|1709.5|1710.2|1709.9|1709.1|1708.8|104
1605209540000|2020-11-12 19:32:20|1709.6|1709.3|1709.8|1709.5|1709.8|1709.5|1709.4|1709.1|46
1605209550000|2020-11-12 19:32:30|1709.6|1709.3|1708.6|1708.3|1709.6|1709.3|1708.6|1708.3|18
1605209560000|2020-11-12 19:32:40|1708.8|1708.5|1708.9|1708.6|1709.2|1708.9|1708.8|1708.5|11
1605209570000|2020-11-12 19:32:50|1708.5|1708.2|1708.6|1708.3|1708.7|1708.4|1708.3|1708|16
1605209580000|2020-11-12 19:33:00|1708.7|1708.4|1708.2|1707.9|1708.9|1708.6|1708|1707.7|37
1605209590000|2020-11-12 19:33:10|1708.3|1708|1708|1707.7|1708.3|1708|1707.7|1707.4|71
1605209600000|2020-11-12 19:33:20|1707.8|1707.5|1707.1|1706.8|1707.8|1707.5|1707.1|1706.8|12
1605209610000|2020-11-12 19:33:30|1706.9|1706.6|1706.7|1706.4|1707|1706.7|1706.1|1705.8|52
1605209620000|2020-11-12 19:33:40|1706.6|1706.3|1706.7|1706.4|1706.7|1706.4|1706.4|1706.1|13
1605209630000|2020-11-12 19:33:50|1706.8|1706.5|1706.7|1706.4|1706.9|1706.6|1706.7|1706.4|26
1605209640000|2020-11-12 19:34:00|1706.8|1706.5|1706.2|1705.9|1707|1706.7|1705.9|1705.6|34
1605209650000|2020-11-12 19:34:10|1706.3|1706|1706.1|1705.8|1706.5|1706.2|1706.1|1705.8|39
1605209660000|2020-11-12 19:34:20|1706.3|1706|1706.2|1705.9|1706.5|1706.2|1706.1|1705.8|14
1605209670000|2020-11-12 19:34:30|1706.4|1706.1|1706.7|1706.4|1706.7|1706.4|1706.2|1705.9|12
1605209680000|2020-11-12 19:34:40|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.4|1706.1|10
1605209690000|2020-11-12 19:34:50|1706.7|1706.4|1706.6|1706.3|1706.9|1706.6|1706.5|1706.2|10
1605209700000|2020-11-12 19:35:00|1706.8|1706.5|1706.1|1705.8|1706.8|1706.5|1706|1705.7|27
1605209710000|2020-11-12 19:35:10|1706.2|1705.9|1706.1|1705.8|1706.6|1706.3|1705.9|1705.6|23
1605209720000|2020-11-12 19:35:20|1706|1705.7|1705.8|1705.5|1706|1705.7|1705.7|1705.4|11
1605209730000|2020-11-12 19:35:30|1705.9|1705.6|1705.6|1705.3|1705.9|1705.6|1705.6|1705.3|7
1605209740000|2020-11-12 19:35:40|1705.5|1705.2|1705.9|1705.6|1705.9|1705.6|1705.5|1705.2|41
1605209750000|2020-11-12 19:35:50|1706.4|1706.1|1706.5|1706.2|1706.7|1706.4|1706.3|1706|61
1605209760000|2020-11-12 19:36:00|1706.6|1706.3|1706.7|1706.4|1707.3|1707|1706.6|1706.3|81
1605209770000|2020-11-12 19:36:10|1706.8|1706.5|1706.4|1706.1|1706.8|1706.5|1706.3|1706|16
1605209780000|2020-11-12 19:36:20|1706.5|1706.2|1707|1706.7|1707|1706.7|1706.5|1706.2|29
1605209790000|2020-11-12 19:36:30|1707.1|1706.8|1706.7|1706.4|1707.5|1707.2|1706.7|1706.4|37
1605209800000|2020-11-12 19:36:40|1706.8|1706.5|1707.5|1707.2|1707.5|1707.2|1706.8|1706.5|30
1605209810000|2020-11-12 19:36:50|1707.6|1707.3|1707.8|1707.5|1707.9|1707.6|1707.5|1707.2|28
1605209820000|2020-11-12 19:37:00|1707.9|1707.6|1706.8|1706.5|1707.9|1707.6|1706.6|1706.3|37
1605209830000|2020-11-12 19:37:10|1707|1706.7|1706.9|1706.6|1707.5|1707.2|1706.8|1706.5|24
1605209840000|2020-11-12 19:37:20|1707.2|1706.9|1706.7|1706.4|1707.2|1706.9|1706.7|1706.4|16
1605209850000|2020-11-12 19:37:30|1707|1706.7|1706.3|1706|1707|1706.7|1706.3|1706|10
1605209860000|2020-11-12 19:37:40|1706.4|1706.1|1706.2|1705.9|1706.4|1706.1|1706.1|1705.8|8
1605209870000|2020-11-12 19:37:50|1706|1705.7|1705.7|1705.4|1706.1|1705.8|1705.4|1705.1|48
1605209880000|2020-11-12 19:38:00|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1705.4|1705.1|28
1605209890000|2020-11-12 19:38:10|1705.7|1705.4|1705.8|1705.5|1706|1705.7|1705.7|1705.4|3
1605209900000|2020-11-12 19:38:20|1705.7|1705.4|1705.5|1705.2|1705.7|1705.4|1705.4|1705.1|28
1605209910000|2020-11-12 19:38:30|1705.6|1705.3|1705.3|1705|1705.6|1705.3|1704.9|1704.6|21
1605209920000|2020-11-12 19:38:40|1705.1|1704.8|1705|1704.7|1705.1|1704.8|1704.9|1704.6|40
1605209930000|2020-11-12 19:38:50|1705.2|1704.9|1705.7|1705.4|1705.7|1705.4|1705.1|1704.8|29
1605209940000|2020-11-12 19:39:00|1705.4|1705.1|1705.4|1705.1|1705.5|1705.2|1705.2|1704.9|27
1605209950000|2020-11-12 19:39:10|1705.3|1705|1704.7|1704.4|1705.5|1705.2|1704.7|1704.4|55
1605209960000|2020-11-12 19:39:20|1704.6|1704.3|1704.4|1704.1|1704.8|1704.5|1704.4|1704.1|31
1605209970000|2020-11-12 19:39:30|1704.5|1704.2|1704.2|1703.9|1704.5|1704.2|1704.2|1703.9|21
1605209980000|2020-11-12 19:39:40|1704.6|1704.3|1704.8|1704.5|1704.9|1704.6|1704.6|1704.3|45
1605209990000|2020-11-12 19:39:50|1705.1|1704.8|1704.7|1704.4|1705.1|1704.8|1704.7|1704.4|9
1605210000000|2020-11-12 19:40:00|1705|1704.7|1704.6|1704.3|1705|1704.7|1704.4|1704.1|20
1605210010000|2020-11-12 19:40:10|1705|1704.7|1704.5|1704.2|1705|1704.7|1704.4|1704.1|35
1605210020000|2020-11-12 19:40:20|1704.6|1704.3|1704.1|1703.8|1704.6|1704.3|1704|1703.7|24
1605210030000|2020-11-12 19:40:30|1704|1703.7|1704.2|1703.9|1704.2|1703.9|1704|1703.7|34
1605210040000|2020-11-12 19:40:40|1704.1|1703.8|1704.3|1704|1704.3|1704|1704|1703.7|12
1605210050000|2020-11-12 19:40:50|1704.2|1703.9|1704|1703.7|1704.3|1704|1704|1703.7|66
1605210060000|2020-11-12 19:41:00|1704.1|1703.8|1704.1|1703.8|1704.3|1704|1703.9|1703.6|38
1605210070000|2020-11-12 19:41:10|1703.9|1703.6|1703|1702.7|1703.9|1703.6|1702.8|1702.5|56
1605210080000|2020-11-12 19:41:20|1703.2|1702.9|1703|1702.7|1703.2|1702.9|1702.8|1702.5|38
1605210090000|2020-11-12 19:41:30|1703.2|1702.9|1703.7|1703.4|1703.8|1703.5|1703.2|1702.9|13
1605210100000|2020-11-12 19:41:40|1703.6|1703.3|1703|1702.7|1703.6|1703.3|1702.9|1702.6|36
1605210110000|2020-11-12 19:41:50|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|4
1605210120000|2020-11-12 19:42:00|1703|1702.7|1702.7|1702.4|1703.2|1702.9|1702.7|1702.4|36
1605210130000|2020-11-12 19:42:10|1703|1702.7|1703|1702.7|1703.1|1702.8|1702.9|1702.6|13
1605210140000|2020-11-12 19:42:20|1702.9|1702.6|1702.8|1702.5|1702.9|1702.6|1702.6|1702.3|41
1605210150000|2020-11-12 19:42:30|1703.1|1702.8|1702.7|1702.4|1703.1|1702.8|1702.4|1702.1|30
1605210160000|2020-11-12 19:42:40|1702.6|1702.3|1702.7|1702.4|1702.8|1702.5|1702.6|1702.3|12
1605210170000|2020-11-12 19:42:50|1702.6|1702.3|1702.7|1702.4|1702.7|1702.4|1702.3|1702|45
1605210180000|2020-11-12 19:43:00|1703|1702.7|1702.8|1702.5|1703.2|1702.9|1702.8|1702.5|44
1605210190000|2020-11-12 19:43:10|1702.7|1702.4|1702.5|1702.2|1702.7|1702.4|1702.5|1702.2|13
1605210200000|2020-11-12 19:43:20|1702.4|1702.1|1703.2|1702.9|1703.2|1702.9|1702.4|1702.1|24
1605210210000|2020-11-12 19:43:30|1703.3|1703|1702.7|1702.4|1703.3|1703|1702.3|1702|24
1605210220000|2020-11-12 19:43:40|1702.2|1701.9|1702|1701.7|1702.2|1701.9|1701.9|1701.6|26
1605210230000|2020-11-12 19:43:50|1701.9|1701.6|1701.8|1701.5|1702.2|1701.9|1701.7|1701.4|26
1605210240000|2020-11-12 19:44:00|1702|1701.7|1702.3|1702|1702.5|1702.2|1702|1701.7|61
1605210250000|2020-11-12 19:44:10|1702.4|1702.1|1702.1|1701.8|1702.4|1702.1|1702|1701.7|14
1605210260000|2020-11-12 19:44:20|1702|1701.7|1701.6|1701.3|1702|1701.7|1701.3|1701|48
1605210270000|2020-11-12 19:44:30|1701.5|1701.2|1701.9|1701.6|1702|1701.7|1701.4|1701.1|45
1605210280000|2020-11-12 19:44:40|1701.7|1701.4|1701.7|1701.4|1701.8|1701.5|1701.4|1701.1|18
1605210290000|2020-11-12 19:44:50|1702|1701.7|1701.9|1701.6|1702.2|1701.9|1701.8|1701.5|41
1605210300000|2020-11-12 19:45:00|1701.3|1701|1702.2|1701.9|1702.4|1702.1|1701.2|1700.9|100
1605210310000|2020-11-12 19:45:10|1702.3|1702|1702.4|1702.1|1702.9|1702.6|1702.1|1701.8|75
1605210320000|2020-11-12 19:45:20|1702.3|1702|1701.5|1701.2|1702.4|1702.1|1701.5|1701.2|31
1605210330000|2020-11-12 19:45:30|1701.6|1701.3|1702|1701.7|1702.1|1701.8|1701.6|1701.3|19
1605210340000|2020-11-12 19:45:40|1702.1|1701.8|1701.9|1701.6|1702.3|1702|1701.9|1701.6|28
1605210350000|2020-11-12 19:45:50|1701.8|1701.5|1702.2|1701.9|1702.4|1702.1|1701.8|1701.5|37
1605210360000|2020-11-12 19:46:00|1702.4|1702.1|1702.6|1702.3|1702.7|1702.4|1702.4|1702.1|23
1605210370000|2020-11-12 19:46:10|1702.5|1702.2|1702.1|1701.8|1702.5|1702.2|1702|1701.7|18
1605210380000|2020-11-12 19:46:20|1702.2|1701.9|1702.4|1702.1|1702.8|1702.5|1702.2|1701.9|25
1605210390000|2020-11-12 19:46:30|1702.5|1702.2|1702.9|1702.6|1703.1|1702.8|1702.5|1702.2|41
1605210400000|2020-11-12 19:46:40|1702.8|1702.5|1702.2|1701.9|1702.8|1702.5|1702.2|1701.9|13
1605210410000|2020-11-12 19:46:50|1702.4|1702.1|1702|1701.7|1702.7|1702.4|1702|1701.7|13
1605210420000|2020-11-12 19:47:00|1702.1|1701.8|1702.5|1702.2|1702.5|1702.2|1702.1|1701.8|12
1605210430000|2020-11-12 19:47:10|1702.4|1702.1|1702.3|1702|1702.4|1702.1|1702.3|1702|6
1605210440000|2020-11-12 19:47:20|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.3|1702|12
1605210450000|2020-11-12 19:47:30|1702.7|1702.4|1702.8|1702.5|1702.8|1702.5|1702.7|1702.4|19
1605210460000|2020-11-12 19:47:40|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.5|1702.2|13
1605210470000|2020-11-12 19:47:50|1702.5|1702.2|1702.8|1702.5|1703.1|1702.8|1702.4|1702.1|22
1605210480000|2020-11-12 19:48:00|1702.7|1702.4|1702.5|1702.2|1702.9|1702.6|1702.5|1702.2|17
1605210490000|2020-11-12 19:48:10|1702.7|1702.4|1702.7|1702.4|1702.8|1702.5|1702.6|1702.3|9
1605210500000|2020-11-12 19:48:20|1702.8|1702.5|1703.3|1703|1703.3|1703|1702.8|1702.5|15
1605210510000|2020-11-12 19:48:30|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703|1702.7|9
1605210520000|2020-11-12 19:48:40|1703.2|1702.9|1703.2|1702.9|1703.3|1703|1703.2|1702.9|5
1605210530000|2020-11-12 19:48:50|1703.6|1703.3|1703.7|1703.4|1703.7|1703.4|1703.3|1703|21
1605210540000|2020-11-12 19:49:00|1703.8|1703.5|1703.6|1703.3|1704|1703.7|1703.6|1703.3|32
1605210550000|2020-11-12 19:49:10|1703.5|1703.2|1702.9|1702.6|1703.5|1703.2|1702.9|1702.6|13
1605210560000|2020-11-12 19:49:20|1703|1702.7|1703.2|1702.9|1703.3|1703|1703|1702.7|11
1605210570000|2020-11-12 19:49:30|1703|1702.7|1703.2|1702.9|1703.2|1702.9|1702.9|1702.6|30
1605210580000|2020-11-12 19:49:40|1703.3|1703|1703.4|1703.1|1703.5|1703.2|1703.1|1702.8|19
1605210590000|2020-11-12 19:49:50|1703.2|1702.9|1703.6|1703.3|1703.6|1703.3|1703.2|1702.9|32
1605210600000|2020-11-12 19:50:00|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.4|1703.1|58
1605210610000|2020-11-12 19:50:10|1703.8|1703.5|1703.6|1703.3|1703.9|1703.6|1703.5|1703.2|53
1605210620000|2020-11-12 19:50:20|1703.5|1703.2|1703.4|1703.1|1704.1|1703.8|1703.3|1703|30
1605210630000|2020-11-12 19:50:30|1703.3|1703|1704|1703.7|1704|1703.7|1703|1702.7|47
1605210640000|2020-11-12 19:50:40|1704.1|1703.8|1704.5|1704.2|1704.7|1704.4|1704.1|1703.8|40
1605210650000|2020-11-12 19:50:50|1704.4|1704.1|1704.3|1704|1704.6|1704.3|1704.1|1703.8|40
1605210660000|2020-11-12 19:51:00|1704.5|1704.2|1703.9|1703.6|1704.5|1704.2|1703.8|1703.5|68
1605210670000|2020-11-12 19:51:10|1704|1703.7|1703.7|1703.4|1704.1|1703.8|1703.6|1703.3|105
1605210680000|2020-11-12 19:51:20|1703.5|1703.2|1704|1703.7|1704.1|1703.8|1703.3|1703|35
1605210690000|2020-11-12 19:51:30|1704.1|1703.8|1704.3|1704|1704.6|1704.3|1704.1|1703.8|33
1605210700000|2020-11-12 19:51:40|1704.4|1704.1|1704.7|1704.4|1705|1704.7|1704.4|1704.1|46
1605210710000|2020-11-12 19:51:50|1704.8|1704.5|1704.4|1704.1|1704.8|1704.5|1704.4|1704.1|26
1605210720000|2020-11-12 19:52:00|1704.6|1704.3|1704.5|1704.2|1704.6|1704.3|1704.2|1703.9|51
1605210730000|2020-11-12 19:52:10|1704.6|1704.3|1704.5|1704.2|1704.9|1704.6|1704.5|1704.2|44
1605210740000|2020-11-12 19:52:20|1704.8|1704.5|1704.8|1704.5|1705|1704.7|1704.8|1704.5|16
1605210750000|2020-11-12 19:52:30|1704.5|1704.2|1704.1|1703.8|1704.5|1704.2|1704|1703.7|13
1605210760000|2020-11-12 19:52:40|1704.2|1703.9|1704.3|1704|1704.3|1704|1704.1|1703.8|7
1605210770000|2020-11-12 19:52:50|1704.4|1704.1|1704.3|1704|1704.4|1704.1|1704.2|1703.9|12
1605210780000|2020-11-12 19:53:00|1704.1|1703.8|1703.9|1703.6|1704.1|1703.8|1703.7|1703.4|38
1605210790000|2020-11-12 19:53:10|1704|1703.7|1704.2|1703.9|1704.3|1704|1704|1703.7|19
1605210800000|2020-11-12 19:53:20|1704.1|1703.8|1703.7|1703.4|1704.2|1703.9|1703.7|1703.4|20
1605210810000|2020-11-12 19:53:30|1703.9|1703.6|1703.4|1703.1|1704|1703.7|1703.3|1703|116
1605210820000|2020-11-12 19:53:40|1703.3|1703|1702.3|1702|1703.4|1703.1|1702.3|1702|84
1605210830000|2020-11-12 19:53:50|1702.4|1702.1|1702.4|1702.1|1702.6|1702.3|1702.1|1701.8|67
1605210840000|2020-11-12 19:54:00|1702.2|1701.9|1703.1|1702.8|1703.1|1702.8|1702.2|1701.9|46
1605210850000|2020-11-12 19:54:10|1703.2|1702.9|1703.1|1702.8|1703.3|1703|1702.9|1702.6|41
1605210860000|2020-11-12 19:54:20|1703|1702.7|1703.2|1702.9|1703.2|1702.9|1702.8|1702.5|50
1605210870000|2020-11-12 19:54:30|1703.3|1703|1703.2|1702.9|1703.3|1703|1703|1702.7|18
1605210880000|2020-11-12 19:54:40|1703.3|1703|1704|1703.7|1704.1|1703.8|1703.2|1702.9|81
1605210890000|2020-11-12 19:54:50|1704.1|1703.8|1704|1703.7|1704.2|1703.9|1703.7|1703.4|21
1605210900000|2020-11-12 19:55:00|1703.8|1703.5|1703.1|1702.8|1703.8|1703.5|1703.1|1702.8|67
1605210910000|2020-11-12 19:55:10|1703.2|1702.9|1703.9|1703.6|1703.9|1703.6|1702.9|1702.6|55
1605210920000|2020-11-12 19:55:20|1704.2|1703.9|1704|1703.7|1704.4|1704.1|1703.9|1703.6|47
1605210930000|2020-11-12 19:55:30|1703.9|1703.6|1704.1|1703.8|1704.2|1703.9|1703.7|1703.4|41
1605210940000|2020-11-12 19:55:40|1704.2|1703.9|1703.8|1703.5|1704.5|1704.2|1703.8|1703.5|32
1605210950000|2020-11-12 19:55:50|1703.7|1703.4|1703.2|1702.9|1703.8|1703.5|1703|1702.7|34
1605210960000|2020-11-12 19:56:00|1703.1|1702.8|1702.9|1702.6|1703.2|1702.9|1702.8|1702.5|35
1605210970000|2020-11-12 19:56:10|1703.1|1702.8|1703.1|1702.8|1703.5|1703.2|1703.1|1702.8|17
1605210980000|2020-11-12 19:56:20|1702.9|1702.6|1703|1702.7|1703.3|1703|1702.9|1702.6|16
1605210990000|2020-11-12 19:56:30|1702.8|1702.5|1703.4|1703.1|1703.4|1703.1|1702.8|1702.5|7
1605211000000|2020-11-12 19:56:40|1703.3|1703|1703.3|1703|1703.5|1703.2|1703|1702.7|38
1605211010000|2020-11-12 19:56:50|1703.5|1703.2|1703.2|1702.9|1703.5|1703.2|1703.2|1702.9|13
1605211020000|2020-11-12 19:57:00|1703.4|1703.1|1704.3|1704|1704.3|1704|1703.3|1703|56
1605211030000|2020-11-12 19:57:10|1704.4|1704.1|1704.6|1704.3|1704.6|1704.3|1703.8|1703.5|44
1605211040000|2020-11-12 19:57:20|1704.4|1704.1|1703.4|1703.1|1704.4|1704.1|1703.4|1703.1|95
1605211050000|2020-11-12 19:57:30|1703.8|1703.5|1703|1702.7|1703.9|1703.6|1703|1702.7|50
1605211060000|2020-11-12 19:57:40|1703.1|1702.8|1703.1|1702.8|1703.5|1703.2|1703.1|1702.8|39
1605211070000|2020-11-12 19:57:50|1702.8|1702.5|1702.4|1702.1|1702.8|1702.5|1702.3|1702|57
1605211080000|2020-11-12 19:58:00|1702.5|1702.2|1703.2|1702.9|1703.2|1702.9|1702.3|1702|54
1605211090000|2020-11-12 19:58:10|1703.3|1703|1703.4|1703.1|1703.6|1703.3|1703.3|1703|31
1605211100000|2020-11-12 19:58:20|1703.3|1703|1703.3|1703|1703.6|1703.3|1703.1|1702.8|19
1605211110000|2020-11-12 19:58:30|1703|1702.7|1703|1702.7|1703|1702.7|1702.5|1702.2|28
1605211120000|2020-11-12 19:58:40|1703.1|1702.8|1703.4|1703.1|1703.5|1703.2|1703.1|1702.8|32
1605211130000|2020-11-12 19:58:50|1703.6|1703.3|1703.4|1703.1|1703.6|1703.3|1703.2|1702.9|15
1605211140000|2020-11-12 19:59:00|1703.6|1703.3|1703.8|1703.5|1703.9|1703.6|1703.6|1703.3|45
1605211150000|2020-11-12 19:59:10|1703.9|1703.6|1703.8|1703.5|1704|1703.7|1703.6|1703.3|30
1605211160000|2020-11-12 19:59:20|1703.7|1703.4|1703.8|1703.5|1703.8|1703.5|1703.5|1703.2|22
1605211170000|2020-11-12 19:59:30|1703.9|1703.6|1703.3|1703|1703.9|1703.6|1703.3|1703|16
1605211180000|2020-11-12 19:59:40|1703.2|1702.9|1703|1702.7|1703.3|1703|1703|1702.7|22
1605211190000|2020-11-12 19:59:50|1702.9|1702.6|1702.8|1702.5|1703|1702.7|1702.6|1702.3|26
1605211200000|2020-11-12 20:00:00|1702.7|1702.4|1702.5|1702.2|1702.9|1702.6|1702.2|1701.9|21
1605211210000|2020-11-12 20:00:10|1702.4|1702.1|1703|1702.7|1703|1702.7|1702.3|1702|39
1605211220000|2020-11-12 20:00:20|1702.8|1702.5|1703|1702.7|1703|1702.7|1702.3|1702|37
1605211230000|2020-11-12 20:00:30|1703.1|1702.8|1703.4|1703.1|1703.8|1703.5|1703.1|1702.8|49
1605211240000|2020-11-12 20:00:40|1703.3|1703|1702.8|1702.5|1703.5|1703.2|1702.8|1702.5|26
1605211250000|2020-11-12 20:00:50|1702.9|1702.6|1702.9|1702.6|1703|1702.7|1702.8|1702.5|12
1605211260000|2020-11-12 20:01:00|1702.6|1702.3|1702.6|1702.3|1702.7|1702.4|1702.5|1702.2|29
1605211270000|2020-11-12 20:01:10|1702.4|1702.1|1701.6|1701.3|1702.6|1702.3|1701.5|1701.2|49
1605211280000|2020-11-12 20:01:20|1701.8|1701.5|1701.1|1700.8|1701.8|1701.5|1700.9|1700.6|48
1605211290000|2020-11-12 20:01:30|1700.9|1700.6|1700.6|1700.3|1700.9|1700.6|1700.5|1700.2|52
1605211300000|2020-11-12 20:01:40|1700.8|1700.5|1700.4|1700.1|1701.1|1700.8|1700.3|1700|48
1605211310000|2020-11-12 20:01:50|1700.6|1700.3|1700.5|1700.2|1700.7|1700.4|1700.3|1700|22
1605211320000|2020-11-12 20:02:00|1700.3|1700|1700.2|1699.9|1700.5|1700.2|1700.2|1699.9|36
1605211330000|2020-11-12 20:02:10|1700.3|1700|1700.4|1700.1|1700.6|1700.3|1700.1|1699.8|44
1605211340000|2020-11-12 20:02:20|1700.3|1700|1700.6|1700.3|1700.6|1700.3|1700.3|1700|73
1605211350000|2020-11-12 20:02:30|1700.5|1700.2|1699.9|1699.6|1700.5|1700.2|1699.7|1699.4|152
1605211360000|2020-11-12 20:02:40|1699.8|1699.5|1699.8|1699.5|1700|1699.7|1699.8|1699.5|29
1605211370000|2020-11-12 20:02:50|1699.7|1699.4|1700.1|1699.8|1700.6|1700.3|1699.5|1699.2|106
1605211380000|2020-11-12 20:03:00|1700.3|1700|1700.1|1699.8|1700.3|1700|1699.7|1699.4|36
1605211390000|2020-11-12 20:03:10|1700|1699.7|1700.2|1699.9|1700.5|1700.2|1700|1699.7|15
1605211400000|2020-11-12 20:03:20|1700.3|1700|1700.1|1699.8|1700.4|1700.1|1700.1|1699.8|25
1605211410000|2020-11-12 20:03:30|1699.9|1699.6|1699.8|1699.5|1699.9|1699.6|1699.7|1699.4|22
1605211420000|2020-11-12 20:03:40|1699.9|1699.6|1700|1699.7|1700|1699.7|1699.8|1699.5|9
1605211430000|2020-11-12 20:03:50|1699.7|1699.4|1699.6|1699.3|1699.8|1699.5|1699.5|1699.2|23
1605211440000|2020-11-12 20:04:00|1699.8|1699.5|1700|1699.7|1700.1|1699.8|1699.6|1699.3|47
1605211450000|2020-11-12 20:04:10|1699.9|1699.6|1699.8|1699.5|1699.9|1699.6|1699.6|1699.3|16
1605211460000|2020-11-12 20:04:20|1699.6|1699.3|1699.4|1699.1|1699.7|1699.4|1699.4|1699.1|43
1605211470000|2020-11-12 20:04:30|1699.5|1699.2|1699.3|1699|1699.5|1699.2|1699.2|1698.9|31
1605211480000|2020-11-12 20:04:40|1699.4|1699.1|1699.3|1699|1699.4|1699.1|1699.2|1698.9|6
1605211490000|2020-11-12 20:04:50|1699.2|1698.9|1699|1698.7|1699.3|1699|1698.9|1698.6|11
1605211500000|2020-11-12 20:05:00|1699.3|1699|1699.2|1698.9|1699.5|1699.2|1699|1698.7|37
1605211510000|2020-11-12 20:05:10|1699.1|1698.8|1699.1|1698.8|1699.4|1699.1|1698.7|1698.4|47
1605211520000|2020-11-12 20:05:20|1699.2|1698.9|1698.5|1698.2|1699.4|1699.1|1698.3|1698|137
1605211530000|2020-11-12 20:05:30|1698.6|1698.3|1698.5|1698.2|1698.8|1698.5|1698.3|1698|203
1605211540000|2020-11-12 20:05:40|1698.6|1698.3|1698.5|1698.2|1698.7|1698.4|1698.5|1698.2|29
1605211550000|2020-11-12 20:05:50|1698.6|1698.3|1699.6|1699.3|1699.8|1699.5|1698.6|1698.3|88
1605211560000|2020-11-12 20:06:00|1699.1|1698.8|1699.4|1699.1|1699.5|1699.2|1699.1|1698.8|38
1605211570000|2020-11-12 20:06:10|1699.3|1699|1699.2|1698.9|1699.5|1699.2|1698.8|1698.5|72
1605211580000|2020-11-12 20:06:20|1699|1698.7|1699.5|1699.2|1699.6|1699.3|1699|1698.7|20
1605211590000|2020-11-12 20:06:30|1699.4|1699.1|1700|1699.7|1700|1699.7|1699.3|1699|22
1605211600000|2020-11-12 20:06:40|1699.9|1699.6|1699.8|1699.5|1700|1699.7|1699.7|1699.4|19
1605211610000|2020-11-12 20:06:50|1699.6|1699.3|1698.6|1698.3|1699.6|1699.3|1698.6|1698.3|54
1605211620000|2020-11-12 20:07:00|1698.5|1698.2|1698.8|1698.5|1698.9|1698.6|1698.4|1698.1|55
1605211630000|2020-11-12 20:07:10|1698.6|1698.3|1698.6|1698.3|1698.7|1698.4|1698.3|1698|62
1605211640000|2020-11-12 20:07:20|1698.7|1698.4|1698.4|1698.1|1698.9|1698.6|1698.2|1697.9|62
1605211650000|2020-11-12 20:07:30|1698.5|1698.2|1698.5|1698.2|1698.8|1698.5|1698.1|1697.8|68
1605211660000|2020-11-12 20:07:40|1698.4|1698.1|1698.2|1697.9|1698.7|1698.4|1698.1|1697.8|41
1605211670000|2020-11-12 20:07:50|1698.1|1697.8|1697.9|1697.6|1698.5|1698.2|1697.9|1697.6|59
1605211680000|2020-11-12 20:08:00|1697.8|1697.5|1697.7|1697.4|1698.3|1698|1697.3|1697|193
1605211690000|2020-11-12 20:08:10|1697.6|1697.3|1696.8|1696.5|1697.8|1697.5|1696.8|1696.5|62
1605211700000|2020-11-12 20:08:20|1696.7|1696.4|1696.4|1696.1|1697.1|1696.8|1696.3|1696|149
1605211710000|2020-11-12 20:08:30|1696.3|1696|1696.3|1696|1696.3|1696|1696|1695.7|62
1605211720000|2020-11-12 20:08:40|1696.4|1696.1|1696.7|1696.4|1697.1|1696.8|1696.3|1696|127
1605211730000|2020-11-12 20:08:50|1696.6|1696.3|1697.2|1696.9|1697.2|1696.9|1696.3|1696|78
1605211740000|2020-11-12 20:09:00|1697.4|1697.1|1697.1|1696.8|1697.5|1697.2|1697.1|1696.8|73
1605211750000|2020-11-12 20:09:10|1697.3|1697|1697.6|1697.3|1697.8|1697.5|1697.1|1696.8|114
1605211760000|2020-11-12 20:09:20|1697.5|1697.2|1697.3|1697|1697.6|1697.3|1696.9|1696.6|68
1605211770000|2020-11-12 20:09:30|1697.2|1696.9|1697.1|1696.8|1697.4|1697.1|1697|1696.7|53
1605211780000|2020-11-12 20:09:40|1697.2|1696.9|1696.7|1696.4|1697.2|1696.9|1696.5|1696.2|76
1605211790000|2020-11-12 20:09:50|1696.8|1696.5|1697.7|1697.4|1697.7|1697.4|1696.8|1696.5|32
1605211800000|2020-11-12 20:10:00|1697.8|1697.5|1698.5|1698.2|1698.6|1698.3|1697.7|1697.4|84
1605211810000|2020-11-12 20:10:10|1698.8|1698.5|1698.5|1698.2|1699|1698.7|1698.4|1698.1|62
1605211820000|2020-11-12 20:10:20|1698.4|1698.1|1698.8|1698.5|1698.8|1698.5|1698.4|1698.1|21
1605211830000|2020-11-12 20:10:30|1699|1698.7|1699.3|1699|1699.6|1699.3|1699|1698.7|56
1605211840000|2020-11-12 20:10:40|1699.2|1698.9|1699.3|1699|1699.7|1699.4|1699.2|1698.9|37
1605211850000|2020-11-12 20:10:50|1699.4|1699.1|1699.4|1699.1|1699.6|1699.3|1699.1|1698.8|32
1605211860000|2020-11-12 20:11:00|1699.3|1699|1699.3|1699|1699.9|1699.6|1699.2|1698.9|54
1605211870000|2020-11-12 20:11:10|1699.4|1699.1|1699.7|1699.4|1699.8|1699.5|1699.3|1699|46
1605211880000|2020-11-12 20:11:20|1699.6|1699.3|1699.2|1698.9|1699.6|1699.3|1699.1|1698.8|21
1605211890000|2020-11-12 20:11:30|1699.1|1698.8|1699.4|1699.1|1699.4|1699.1|1699.1|1698.8|19
1605211900000|2020-11-12 20:11:40|1699.3|1699|1699.3|1699|1699.5|1699.2|1699.3|1699|19
1605211910000|2020-11-12 20:11:50|1699.2|1698.9|1699.2|1698.9|1699.4|1699.1|1699.1|1698.8|24
1605211920000|2020-11-12 20:12:00|1699.1|1698.8|1698.6|1698.3|1699.1|1698.8|1698|1697.7|77
1605211930000|2020-11-12 20:12:10|1698.5|1698.2|1698.8|1698.5|1698.9|1698.6|1698.3|1698|64
1605211940000|2020-11-12 20:12:20|1698.7|1698.4|1698.9|1698.6|1699.1|1698.8|1698.7|1698.4|60
1605211950000|2020-11-12 20:12:30|1698.8|1698.5|1699.8|1699.5|1699.9|1699.6|1698.7|1698.4|66
1605211960000|2020-11-12 20:12:40|1699.7|1699.4|1699.5|1699.2|1699.9|1699.6|1699.5|1699.2|28
1605211970000|2020-11-12 20:12:50|1699.4|1699.1|1699.7|1699.4|1699.7|1699.4|1699.2|1698.9|28
1605211980000|2020-11-12 20:13:00|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|1699.3|1699|6
1605211990000|2020-11-12 20:13:10|1699.6|1699.3|1699.3|1699|1699.7|1699.4|1699.3|1699|14
1605212000000|2020-11-12 20:13:20|1699.4|1699.1|1700|1699.7|1700|1699.7|1699.4|1699.1|12
1605212010000|2020-11-12 20:13:30|1700.2|1699.9|1700.4|1700.1|1700.4|1700.1|1700|1699.7|49
1605212020000|2020-11-12 20:13:40|1700.2|1699.9|1700.4|1700.1|1700.5|1700.2|1700.2|1699.9|25
1605212030000|2020-11-12 20:13:50|1700.3|1700|1700.1|1699.8|1700.5|1700.2|1700|1699.7|32
1605212040000|2020-11-12 20:14:00|1700.2|1699.9|1700.8|1700.5|1700.8|1700.5|1700.1|1699.8|54
1605212050000|2020-11-12 20:14:10|1700.9|1700.6|1700.6|1700.3|1700.9|1700.6|1700.6|1700.3|45
1605212060000|2020-11-12 20:14:20|1700.5|1700.2|1700.8|1700.5|1700.9|1700.6|1700.5|1700.2|18
1605212070000|2020-11-12 20:14:30|1700.9|1700.6|1700.9|1700.6|1701|1700.7|1700.7|1700.4|36
1605212080000|2020-11-12 20:14:40|1700.7|1700.4|1700.6|1700.3|1701|1700.7|1700.6|1700.3|41
1605212090000|2020-11-12 20:14:50|1700.5|1700.2|1701|1700.7|1701.1|1700.8|1700.5|1700.2|18
1605212100000|2020-11-12 20:15:00|1700.9|1700.6|1701|1700.7|1701|1700.7|1700.7|1700.4|26
1605212110000|2020-11-12 20:15:10|1701.1|1700.8|1700.8|1700.5|1701.1|1700.8|1700.8|1700.5|17
1605212120000|2020-11-12 20:15:20|1700.7|1700.4|1700.8|1700.5|1701|1700.7|1700.5|1700.2|36
1605212130000|2020-11-12 20:15:30|1700.7|1700.4|1700.9|1700.6|1700.9|1700.6|1700.6|1700.3|21
1605212140000|2020-11-12 20:15:40|1700.8|1700.5|1701.2|1700.9|1701.2|1700.9|1700.7|1700.4|51
1605212150000|2020-11-12 20:15:50|1701.3|1701|1701.4|1701.1|1701.7|1701.4|1701|1700.7|48
1605212160000|2020-11-12 20:16:00|1701.6|1701.3|1701.8|1701.5|1701.9|1701.6|1701.5|1701.2|41
1605212170000|2020-11-12 20:16:10|1702.2|1701.9|1702.3|1702|1702.4|1702.1|1702.2|1701.9|29
1605212180000|2020-11-12 20:16:20|1702.2|1701.9|1703|1702.7|1703.1|1702.8|1702.2|1701.9|79
1605212190000|2020-11-12 20:16:30|1703.1|1702.8|1702.8|1702.5|1703.2|1702.9|1702.8|1702.5|40
1605212200000|2020-11-12 20:16:40|1702.7|1702.4|1702.8|1702.5|1702.8|1702.5|1702.4|1702.1|50
1605212210000|2020-11-12 20:16:50|1702.7|1702.4|1703.2|1702.9|1703.2|1702.9|1702.4|1702.1|29
1605212220000|2020-11-12 20:17:00|1703.1|1702.8|1703.1|1702.8|1703.7|1703.4|1702.6|1702.3|106
1605212230000|2020-11-12 20:17:10|1703.2|1702.9|1703.4|1703.1|1703.6|1703.3|1703.1|1702.8|48
1605212240000|2020-11-12 20:17:20|1703.6|1703.3|1704.2|1703.9|1704.2|1703.9|1703.5|1703.2|71
1605212250000|2020-11-12 20:17:30|1704.1|1703.8|1704.6|1704.3|1705.2|1704.9|1703.9|1703.6|62
1605212260000|2020-11-12 20:17:40|1704.4|1704.1|1704.6|1704.3|1704.8|1704.5|1704.4|1704.1|30
1605212270000|2020-11-12 20:17:50|1704.7|1704.4|1704.8|1704.5|1705|1704.7|1704.6|1704.3|39
1605212280000|2020-11-12 20:18:00|1705|1704.7|1704.9|1704.6|1705.4|1705.1|1704.9|1704.6|114
1605212290000|2020-11-12 20:18:10|1705|1704.7|1705.4|1705.1|1705.7|1705.4|1705|1704.7|51
1605212300000|2020-11-12 20:18:20|1705.2|1704.9|1705|1704.7|1705.2|1704.9|1705|1704.7|74
1605212310000|2020-11-12 20:18:30|1704.9|1704.6|1704.7|1704.4|1705|1704.7|1704.7|1704.4|127
1605212320000|2020-11-12 20:18:40|1704.8|1704.5|1704.6|1704.3|1704.8|1704.5|1704.5|1704.2|34
1605212330000|2020-11-12 20:18:50|1704.5|1704.2|1704.4|1704.1|1704.6|1704.3|1704.4|1704.1|18
1605212340000|2020-11-12 20:19:00|1704.3|1704|1704.4|1704.1|1704.7|1704.4|1704.2|1703.9|35
1605212350000|2020-11-12 20:19:10|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.3|1704|68
1605212360000|2020-11-12 20:19:20|1704.4|1704.1|1705.4|1705.1|1705.4|1705.1|1704.4|1704.1|59
1605212370000|2020-11-12 20:19:30|1705.3|1705|1705.8|1705.5|1705.9|1705.6|1705.3|1705|29
1605212380000|2020-11-12 20:19:40|1705.9|1705.6|1705.9|1705.6|1706|1705.7|1705.7|1705.4|35
1605212390000|2020-11-12 20:19:50|1705.8|1705.5|1704.9|1704.6|1705.8|1705.5|1704.8|1704.5|106
1605212400000|2020-11-12 20:20:00|1704.7|1704.4|1705.6|1705.3|1705.8|1705.5|1704.5|1704.2|125
1605212410000|2020-11-12 20:20:10|1705.3|1705|1704.8|1704.5|1705.4|1705.1|1704.6|1704.3|80
1605212420000|2020-11-12 20:20:20|1705|1704.7|1704.8|1704.5|1705.1|1704.8|1704.7|1704.4|45
1605212430000|2020-11-12 20:20:30|1704.7|1704.4|1705.3|1705|1705.4|1705.1|1704.7|1704.4|23
1605212440000|2020-11-12 20:20:40|1705.4|1705.1|1705.2|1704.9|1705.5|1705.2|1705.2|1704.9|54
1605212450000|2020-11-12 20:20:50|1705.3|1705|1706.1|1705.8|1706.1|1705.8|1705.3|1705|20
1605212460000|2020-11-12 20:21:00|1706.2|1705.9|1705.9|1705.6|1706.2|1705.9|1705.8|1705.5|36
1605212470000|2020-11-12 20:21:10|1706|1705.7|1705.3|1705|1706|1705.7|1705.3|1705|24
1605212480000|2020-11-12 20:21:20|1705.2|1704.9|1704.9|1704.6|1705.2|1704.9|1704.7|1704.4|55
1605212490000|2020-11-12 20:21:30|1705.1|1704.8|1704.6|1704.3|1705.1|1704.8|1704.3|1704|89
1605212500000|2020-11-12 20:21:40|1704.8|1704.5|1704.7|1704.4|1704.9|1704.6|1704.6|1704.3|34
1605212510000|2020-11-12 20:21:50|1704.8|1704.5|1704.7|1704.4|1704.8|1704.5|1704.6|1704.3|15
1605212520000|2020-11-12 20:22:00|1704.9|1704.6|1704.6|1704.3|1705|1704.7|1704.4|1704.1|40
1605212530000|2020-11-12 20:22:10|1704.5|1704.2|1704.1|1703.8|1704.5|1704.2|1704.1|1703.8|55
1605212540000|2020-11-12 20:22:20|1704.2|1703.9|1704.2|1703.9|1704.6|1704.3|1704.2|1703.9|42
1605212550000|2020-11-12 20:22:30|1704.3|1704|1704.9|1704.6|1705|1704.7|1704.1|1703.8|30
1605212560000|2020-11-12 20:22:40|1704.8|1704.5|1704.7|1704.4|1705|1704.7|1704.7|1704.4|23
1605212570000|2020-11-12 20:22:50|1704.6|1704.3|1704.8|1704.5|1704.8|1704.5|1704.6|1704.3|17
1605212580000|2020-11-12 20:23:00|1705.1|1704.8|1704.9|1704.6|1705.1|1704.8|1704.7|1704.4|21
1605212590000|2020-11-12 20:23:10|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1704.7|1704.4|12
1605212600000|2020-11-12 20:23:20|1704.9|1704.6|1705.1|1704.8|1705.1|1704.8|1704.7|1704.4|31
1605212610000|2020-11-12 20:23:30|1705.2|1704.9|1705.4|1705.1|1705.7|1705.4|1705.2|1704.9|26
1605212620000|2020-11-12 20:23:40|1705.2|1704.9|1705.4|1705.1|1705.5|1705.2|1705.2|1704.9|5
1605212630000|2020-11-12 20:23:50|1705.3|1705|1705.2|1704.9|1705.3|1705|1705.1|1704.8|18
1605212640000|2020-11-12 20:24:00|1705.6|1705.3|1705.6|1705.3|1705.9|1705.6|1705.3|1705|37
1605212650000|2020-11-12 20:24:10|1705.5|1705.2|1705.6|1705.3|1705.8|1705.5|1705.5|1705.2|89
1605212660000|2020-11-12 20:24:20|1705.5|1705.2|1705.7|1705.4|1705.7|1705.4|1705.5|1705.2|83
1605212670000|2020-11-12 20:24:30|1705.6|1705.3|1705.9|1705.6|1705.9|1705.6|1705.5|1705.2|25
1605212680000|2020-11-12 20:24:40|1705.8|1705.5|1705.9|1705.6|1706|1705.7|1705.8|1705.5|24
1605212690000|2020-11-12 20:24:50|1706|1705.7|1705.8|1705.5|1706.2|1705.9|1705.6|1705.3|40
1605212700000|2020-11-12 20:25:00|1705.7|1705.4|1705.7|1705.4|1706|1705.7|1705.7|1705.4|28
1605212710000|2020-11-12 20:25:10|1705.6|1705.3|1705.8|1705.5|1705.8|1705.5|1705.2|1704.9|26
1605212720000|2020-11-12 20:25:20|1705.7|1705.4|1706.4|1706.1|1706.4|1706.1|1705.7|1705.4|46
1605212730000|2020-11-12 20:25:30|1706.3|1706|1705.3|1705|1706.3|1706|1705.3|1705|117
1605212740000|2020-11-12 20:25:40|1705.2|1704.9|1705.5|1705.2|1705.5|1705.2|1705.1|1704.8|46
1605212750000|2020-11-12 20:25:50|1705.6|1705.3|1705.2|1704.9|1705.6|1705.3|1705.2|1704.9|59
1605212760000|2020-11-12 20:26:00|1705.3|1705|1704.7|1704.4|1705.3|1705|1704.7|1704.4|19
1605212770000|2020-11-12 20:26:10|1704.8|1704.5|1704.4|1704.1|1704.8|1704.5|1704.4|1704.1|59
1605212780000|2020-11-12 20:26:20|1704.5|1704.2|1704.6|1704.3|1704.8|1704.5|1704.4|1704.1|64
1605212790000|2020-11-12 20:26:30|1704.7|1704.4|1704.5|1704.2|1704.7|1704.4|1704.3|1704|30
1605212800000|2020-11-12 20:26:40|1704.4|1704.1|1704.3|1704|1704.4|1704.1|1704.1|1703.8|20
1605212810000|2020-11-12 20:26:50|1704.4|1704.1|1704.3|1704|1704.4|1704.1|1704.1|1703.8|39
1605212820000|2020-11-12 20:27:00|1704.2|1703.9|1704.7|1704.4|1704.9|1704.6|1704.2|1703.9|38
1605212830000|2020-11-12 20:27:10|1704.6|1704.3|1704.4|1704.1|1704.6|1704.3|1704.4|1704.1|15
1605212840000|2020-11-12 20:27:20|1704.3|1704|1704.2|1703.9|1704.3|1704|1704|1703.7|82
1605212850000|2020-11-12 20:27:30|1704.3|1704|1704.1|1703.8|1704.5|1704.2|1704.1|1703.8|63
1605212860000|2020-11-12 20:27:40|1704.2|1703.9|1704.5|1704.2|1704.6|1704.3|1704.1|1703.8|49
1605212870000|2020-11-12 20:27:50|1704.9|1704.6|1705|1704.7|1705.3|1705|1704.7|1704.4|60
1605212880000|2020-11-12 20:28:00|1705.1|1704.8|1705.3|1705|1705.5|1705.2|1705.1|1704.8|13
1605212890000|2020-11-12 20:28:10|1705.4|1705.1|1704.7|1704.4|1705.6|1705.3|1704.7|1704.4|39
1605212900000|2020-11-12 20:28:20|1704.6|1704.3|1704.6|1704.3|1704.8|1704.5|1704.4|1704.1|15
1605212910000|2020-11-12 20:28:30|1704.9|1704.6|1705.1|1704.8|1705.1|1704.8|1704.9|1704.6|17
1605212920000|2020-11-12 20:28:40|1705.2|1704.9|1705|1704.7|1705.2|1704.9|1704.9|1704.6|55
1605212930000|2020-11-12 20:28:50|1705.1|1704.8|1704.6|1704.3|1705.1|1704.8|1704.5|1704.2|40
1605212940000|2020-11-12 20:29:00|1704.7|1704.4|1704.1|1703.8|1704.7|1704.4|1704.1|1703.8|66
1605212950000|2020-11-12 20:29:10|1704.2|1703.9|1704.9|1704.6|1705|1704.7|1704.2|1703.9|37
1605212960000|2020-11-12 20:29:20|1705|1704.7|1705.2|1704.9|1705.3|1705|1704.9|1704.6|29
1605212970000|2020-11-12 20:29:30|1705.1|1704.8|1705|1704.7|1705.3|1705|1704.9|1704.6|20
1605212980000|2020-11-12 20:29:40|1705.1|1704.8|1705|1704.7|1705.1|1704.8|1704.8|1704.5|12
1605212990000|2020-11-12 20:29:50|1704.9|1704.6|1704.3|1704|1704.9|1704.6|1704.3|1704|42
1605213000000|2020-11-12 20:30:00|1704.5|1704.2|1703.6|1703.3|1704.7|1704.4|1703.6|1703.3|73
1605213010000|2020-11-12 20:30:10|1703.5|1703.2|1703.3|1703|1703.7|1703.4|1703.3|1703|86
1605213020000|2020-11-12 20:30:20|1703.4|1703.1|1703.1|1702.8|1703.4|1703.1|1703|1702.7|41
1605213030000|2020-11-12 20:30:30|1703.2|1702.9|1703.5|1703.2|1703.5|1703.2|1703.2|1702.9|38
1605213040000|2020-11-12 20:30:40|1703.4|1703.1|1703.3|1703|1703.4|1703.1|1703.1|1702.8|27
1605213050000|2020-11-12 20:30:50|1703.2|1702.9|1702.5|1702.2|1703.3|1703|1702.3|1702|50
1605213060000|2020-11-12 20:31:00|1702.4|1702.1|1702.3|1702|1702.8|1702.5|1702.3|1702|108
1605213070000|2020-11-12 20:31:10|1702.2|1701.9|1702.2|1701.9|1702.5|1702.2|1702.1|1701.8|30
1605213080000|2020-11-12 20:31:20|1701.9|1701.6|1702.4|1702.1|1702.4|1702.1|1701.6|1701.3|103
1605213090000|2020-11-12 20:31:30|1702.2|1701.9|1701.9|1701.6|1702.5|1702.2|1701.7|1701.4|49
1605213100000|2020-11-12 20:31:40|1702|1701.7|1701.8|1701.5|1702.1|1701.8|1701.6|1701.3|50
1605213110000|2020-11-12 20:31:50|1701.7|1701.4|1701.7|1701.4|1702|1701.7|1701.7|1701.4|29
1605213120000|2020-11-12 20:32:00|1701.8|1701.5|1702.2|1701.9|1702.4|1702.1|1701.8|1701.5|57
1605213130000|2020-11-12 20:32:10|1702.4|1702.1|1702.9|1702.6|1702.9|1702.6|1702.4|1702.1|25
1605213140000|2020-11-12 20:32:20|1703.1|1702.8|1702.6|1702.3|1703.1|1702.8|1702.4|1702.1|25
1605213150000|2020-11-12 20:32:30|1702.8|1702.5|1702.7|1702.4|1703.2|1702.9|1702.7|1702.4|23
1605213160000|2020-11-12 20:32:40|1702.6|1702.3|1702.5|1702.2|1702.6|1702.3|1702.3|1702|17
1605213170000|2020-11-12 20:32:50|1702.3|1702|1702.9|1702.6|1702.9|1702.6|1702.3|1702|17
1605213180000|2020-11-12 20:33:00|1703|1702.7|1702.6|1702.3|1703|1702.7|1702.5|1702.2|21
1605213190000|2020-11-12 20:33:10|1702.7|1702.4|1702.8|1702.5|1702.8|1702.5|1702.7|1702.4|5
1605213200000|2020-11-12 20:33:20|1703|1702.7|1702.4|1702.1|1703.2|1702.9|1702.4|1702.1|53
1605213210000|2020-11-12 20:33:30|1702.5|1702.2|1702.8|1702.5|1702.9|1702.6|1702.5|1702.2|15
1605213220000|2020-11-12 20:33:40|1702.9|1702.6|1702.7|1702.4|1703.1|1702.8|1702.6|1702.3|20
1605213230000|2020-11-12 20:33:50|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.4|1702.1|19
1605213240000|2020-11-12 20:34:00|1702.3|1702|1702.1|1701.8|1702.5|1702.2|1702.1|1701.8|27
1605213250000|2020-11-12 20:34:10|1702|1701.7|1702.5|1702.2|1702.5|1702.2|1702|1701.7|25
1605213260000|2020-11-12 20:34:20|1702.3|1702|1702.3|1702|1702.3|1702|1702.2|1701.9|11
1605213270000|2020-11-12 20:34:30|1702.2|1701.9|1702.5|1702.2|1702.6|1702.3|1702.1|1701.8|19
1605213280000|2020-11-12 20:34:40|1702.7|1702.4|1702.2|1701.9|1702.7|1702.4|1702.2|1701.9|18
1605213290000|2020-11-12 20:34:50|1702.3|1702|1702|1701.7|1702.3|1702|1702|1701.7|11
1605213300000|2020-11-12 20:35:00|1701.9|1701.6|1702|1701.7|1702.1|1701.8|1701.7|1701.4|53
1605213310000|2020-11-12 20:35:10|1702.1|1701.8|1701.5|1701.2|1702.1|1701.8|1701.5|1701.2|51
1605213320000|2020-11-12 20:35:20|1701.6|1701.3|1701.8|1701.5|1701.9|1701.6|1701.6|1701.3|22
1605213330000|2020-11-12 20:35:30|1701.3|1701|1701.1|1700.8|1701.3|1701|1701.1|1700.8|30
1605213340000|2020-11-12 20:35:40|1701|1700.7|1700.5|1700.2|1701.1|1700.8|1700.5|1700.2|59
1605213350000|2020-11-12 20:35:50|1700.8|1700.5|1700.5|1700.2|1700.9|1700.6|1700.5|1700.2|36
1605213360000|2020-11-12 20:36:00|1700.4|1700.1|1700.5|1700.2|1700.6|1700.3|1700.4|1700.1|38
1605213370000|2020-11-12 20:36:10|1700.7|1700.4|1701.6|1701.3|1701.6|1701.3|1700.6|1700.3|55
1605213380000|2020-11-12 20:36:20|1701.7|1701.4|1702.4|1702.1|1702.4|1702.1|1701.7|1701.4|30
1605213390000|2020-11-12 20:36:30|1702.3|1702|1702.3|1702|1702.4|1702.1|1702.2|1701.9|25
1605213400000|2020-11-12 20:36:40|1702.2|1701.9|1702.5|1702.2|1702.8|1702.5|1701.8|1701.5|54
1605213410000|2020-11-12 20:36:50|1702.4|1702.1|1702.8|1702.5|1703.1|1702.8|1702.4|1702.1|50
1605213420000|2020-11-12 20:37:00|1702.7|1702.4|1702.9|1702.6|1703|1702.7|1702.4|1702.1|51
1605213430000|2020-11-12 20:37:10|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.4|1702.1|36
1605213440000|2020-11-12 20:37:20|1702.5|1702.2|1703.1|1702.8|1703.1|1702.8|1702.4|1702.1|38
1605213450000|2020-11-12 20:37:30|1703|1702.7|1703.5|1703.2|1703.5|1703.2|1702.8|1702.5|59
1605213460000|2020-11-12 20:37:40|1703.4|1703.1|1702.5|1702.2|1703.6|1703.3|1702.5|1702.2|65
1605213470000|2020-11-12 20:37:50|1702.8|1702.5|1702.6|1702.3|1702.8|1702.5|1702.4|1702.1|27
1605213480000|2020-11-12 20:38:00|1702.7|1702.4|1702.4|1702.1|1702.7|1702.4|1701.8|1701.5|59
1605213490000|2020-11-12 20:38:10|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.2|1701.9|27
1605213500000|2020-11-12 20:38:20|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.2|1701.9|28
1605213510000|2020-11-12 20:38:30|1702.5|1702.2|1702.4|1702.1|1702.5|1702.2|1702.2|1701.9|6
1605213520000|2020-11-12 20:38:40|1702.2|1701.9|1702.2|1701.9|1702.3|1702|1702|1701.7|18
1605213530000|2020-11-12 20:38:50|1702.3|1702|1703.4|1703.1|1703.5|1703.2|1702.3|1702|36
1605213540000|2020-11-12 20:39:00|1703.5|1703.2|1704.2|1703.9|1704.5|1704.2|1703.5|1703.2|88
1605213550000|2020-11-12 20:39:10|1704.1|1703.8|1704|1703.7|1704.4|1704.1|1703.9|1703.6|66
1605213560000|2020-11-12 20:39:20|1704.1|1703.8|1704.2|1703.9|1704.3|1704|1703.9|1703.6|23
1605213570000|2020-11-12 20:39:30|1704.4|1704.1|1704.7|1704.4|1704.7|1704.4|1704.2|1703.9|37
1605213580000|2020-11-12 20:39:40|1704.6|1704.3|1704.6|1704.3|1705.2|1704.9|1704.5|1704.2|56
1605213590000|2020-11-12 20:39:50|1704.7|1704.4|1705.4|1705.1|1705.7|1705.4|1704.7|1704.4|57
1605213600000|2020-11-12 20:40:00|1705.5|1705.2|1705.3|1705|1705.7|1705.4|1705.1|1704.8|43
1605213610000|2020-11-12 20:40:10|1705.4|1705.1|1704.8|1704.5|1705.5|1705.2|1704.7|1704.4|26
1605213620000|2020-11-12 20:40:20|1705|1704.7|1704.9|1704.6|1705.1|1704.8|1704.9|1704.6|31
1605213630000|2020-11-12 20:40:30|1704.8|1704.5|1704.6|1704.3|1704.9|1704.6|1704.4|1704.1|37
1605213640000|2020-11-12 20:40:40|1704.7|1704.4|1704.9|1704.6|1705.2|1704.9|1704.5|1704.2|51
1605213650000|2020-11-12 20:40:50|1704.8|1704.5|1704.7|1704.4|1704.9|1704.6|1704.6|1704.3|25
1605213660000|2020-11-12 20:41:00|1704.8|1704.5|1705.5|1705.2|1705.6|1705.3|1704.7|1704.4|65
1605213670000|2020-11-12 20:41:10|1705.2|1704.9|1704.7|1704.4|1705.4|1705.1|1704.5|1704.2|37
1605213680000|2020-11-12 20:41:20|1704.8|1704.5|1704.5|1704.2|1704.8|1704.5|1704|1703.7|52
1605213690000|2020-11-12 20:41:30|1704.4|1704.1|1704.6|1704.3|1704.6|1704.3|1704.3|1704|16
1605213700000|2020-11-12 20:41:40|1704.7|1704.4|1704.5|1704.2|1704.8|1704.5|1704.5|1704.2|33
1605213710000|2020-11-12 20:41:50|1705|1704.7|1704.5|1704.2|1705.1|1704.8|1704.5|1704.2|51
1605213720000|2020-11-12 20:42:00|1704.6|1704.3|1704.6|1704.3|1705.1|1704.8|1704.6|1704.3|44
1605213730000|2020-11-12 20:42:10|1704.7|1704.4|1704.8|1704.5|1704.8|1704.5|1704.4|1704.1|38
1605213740000|2020-11-12 20:42:20|1704.5|1704.2|1704.4|1704.1|1704.6|1704.3|1704.3|1704|31
1605213750000|2020-11-12 20:42:30|1704.6|1704.3|1704.8|1704.5|1704.9|1704.6|1704.5|1704.2|17
1605213760000|2020-11-12 20:42:40|1705|1704.7|1704.7|1704.4|1705|1704.7|1704.5|1704.2|42
1605213770000|2020-11-12 20:42:50|1704.6|1704.3|1704.9|1704.6|1705|1704.7|1704.4|1704.1|36
1605213780000|2020-11-12 20:43:00|1705.2|1704.9|1705|1704.7|1705.4|1705.1|1705|1704.7|32
1605213790000|2020-11-12 20:43:10|1704.9|1704.6|1705.1|1704.8|1705.3|1705|1704.7|1704.4|173
1605213800000|2020-11-12 20:43:20|1705.2|1704.9|1705.6|1705.3|1705.6|1705.3|1705.2|1704.9|32
1605213810000|2020-11-12 20:43:30|1705.5|1705.2|1705.2|1704.9|1705.7|1705.4|1705|1704.7|83
1605213820000|2020-11-12 20:43:40|1705.1|1704.8|1705|1704.7|1705.2|1704.9|1705|1704.7|22
1605213830000|2020-11-12 20:43:50|1705.1|1704.8|1704.7|1704.4|1705.4|1705.1|1704.7|1704.4|30
1605213840000|2020-11-12 20:44:00|1704.6|1704.3|1704.9|1704.6|1705.1|1704.8|1704.3|1704|102
1605213850000|2020-11-12 20:44:10|1705|1704.7|1705|1704.7|1705.2|1704.9|1704.7|1704.4|26
1605213860000|2020-11-12 20:44:20|1705.1|1704.8|1704.8|1704.5|1705.1|1704.8|1704.8|1704.5|16
1605213870000|2020-11-12 20:44:30|1704.9|1704.6|1704.6|1704.3|1704.9|1704.6|1704.6|1704.3|37
1605213880000|2020-11-12 20:44:40|1704.5|1704.2|1704.4|1704.1|1704.5|1704.2|1704.3|1704|20
1605213890000|2020-11-12 20:44:50|1704.2|1703.9|1704.4|1704.1|1704.6|1704.3|1704.2|1703.9|48
1605213900000|2020-11-12 20:45:00|1704.3|1704|1704.8|1704.5|1705|1704.7|1704.3|1704|50
1605213910000|2020-11-12 20:45:10|1704.9|1704.6|1704.3|1704|1704.9|1704.6|1704.3|1704|103
1605213920000|2020-11-12 20:45:20|1704.4|1704.1|1703.9|1703.6|1704.4|1704.1|1703.7|1703.4|48
1605213930000|2020-11-12 20:45:30|1703.8|1703.5|1703.8|1703.5|1704|1703.7|1703.5|1703.2|62
1605213940000|2020-11-12 20:45:40|1703.7|1703.4|1704.3|1704|1704.4|1704.1|1703.6|1703.3|70
1605213950000|2020-11-12 20:45:50|1704.4|1704.1|1704.9|1704.6|1704.9|1704.6|1704.4|1704.1|65
1605213960000|2020-11-12 20:46:00|1705|1704.7|1705.2|1704.9|1705.3|1705|1705|1704.7|84
1605213970000|2020-11-12 20:46:10|1705|1704.7|1705.2|1704.9|1705.3|1705|1705|1704.7|117
1605213980000|2020-11-12 20:46:20|1705.1|1704.8|1705.2|1704.9|1705.3|1705|1705.1|1704.8|40
1605213990000|2020-11-12 20:46:30|1705.1|1704.8|1704.6|1704.3|1705.2|1704.9|1704.6|1704.3|102
1605214000000|2020-11-12 20:46:40|1704.8|1704.5|1704.1|1703.8|1704.8|1704.5|1704|1703.7|71
1605214010000|2020-11-12 20:46:50|1704|1703.7|1703.7|1703.4|1704.1|1703.8|1703.7|1703.4|60
1605214020000|2020-11-12 20:47:00|1703.6|1703.3|1703.1|1702.8|1704.1|1703.8|1703.1|1702.8|46
1605214030000|2020-11-12 20:47:10|1703|1702.7|1703.5|1703.2|1703.5|1703.2|1702.9|1702.6|54
1605214040000|2020-11-12 20:47:20|1703.3|1703|1703.3|1703|1703.3|1703|1702.7|1702.4|54
1605214050000|2020-11-12 20:47:30|1703.2|1702.9|1703.2|1702.9|1703.4|1703.1|1703.2|1702.9|29
1605214060000|2020-11-12 20:47:40|1703.1|1702.8|1702.9|1702.6|1703.1|1702.8|1702.6|1702.3|46
1605214070000|2020-11-12 20:47:50|1702.8|1702.5|1702.6|1702.3|1702.8|1702.5|1702.4|1702.1|16
1605214080000|2020-11-12 20:48:00|1702.7|1702.4|1702.7|1702.4|1703|1702.7|1702.6|1702.3|41
1605214090000|2020-11-12 20:48:10|1702.9|1702.6|1703.1|1702.8|1703.3|1703|1702.9|1702.6|51
1605214100000|2020-11-12 20:48:20|1703.3|1703|1703.2|1702.9|1703.6|1703.3|1703.1|1702.8|65
1605214110000|2020-11-12 20:48:30|1702.8|1702.5|1701.8|1701.5|1702.8|1702.5|1701.8|1701.5|44
1605214120000|2020-11-12 20:48:40|1702|1701.7|1701.9|1701.6|1702|1701.7|1701.6|1701.3|51
1605214130000|2020-11-12 20:48:50|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.1|1700.8|66
1605214140000|2020-11-12 20:49:00|1701.8|1701.5|1702.4|1702.1|1702.4|1702.1|1701.8|1701.5|100
1605214150000|2020-11-12 20:49:10|1702.5|1702.2|1703.7|1703.4|1703.7|1703.4|1702.3|1702|89
1605214160000|2020-11-12 20:49:20|1703.8|1703.5|1704.3|1704|1705.1|1704.8|1703.8|1703.5|165
1605214170000|2020-11-12 20:49:30|1704.2|1703.9|1703.8|1703.5|1704.2|1703.9|1703.7|1703.4|80
1605214180000|2020-11-12 20:49:40|1704|1703.7|1703.8|1703.5|1704|1703.7|1703.4|1703.1|48
1605214190000|2020-11-12 20:49:50|1703.7|1703.4|1705.1|1704.8|1705.2|1704.9|1703.6|1703.3|130
1605214200000|2020-11-12 20:50:00|1705.5|1705.2|1707.1|1706.8|1707.9|1707.6|1705.5|1705.2|320
1605214210000|2020-11-12 20:50:10|1707|1706.7|1707.2|1706.9|1707.3|1707|1706.5|1706.2|149
1605214220000|2020-11-12 20:50:20|1707.1|1706.8|1708|1707.7|1708.2|1707.9|1706.4|1706.1|113
1605214230000|2020-11-12 20:50:30|1708.3|1708|1708.2|1707.9|1708.7|1708.4|1707.9|1707.6|133
1605214240000|2020-11-12 20:50:40|1708.1|1707.8|1707.9|1707.6|1708.5|1708.2|1707.8|1707.5|58
1605214250000|2020-11-12 20:50:50|1707.8|1707.5|1707.7|1707.4|1707.8|1707.5|1707.4|1707.1|44
1605214260000|2020-11-12 20:51:00|1707.9|1707.6|1707.8|1707.5|1708|1707.7|1707.7|1707.4|59
1605214270000|2020-11-12 20:51:10|1707.7|1707.4|1708.2|1707.9|1708.2|1707.9|1707.7|1707.4|67
1605214280000|2020-11-12 20:51:20|1708.1|1707.8|1707.3|1707|1708.2|1707.9|1707.3|1707|83
1605214290000|2020-11-12 20:51:30|1707.1|1706.8|1707|1706.7|1707.5|1707.2|1706.8|1706.5|119
1605214300000|2020-11-12 20:51:40|1706.9|1706.6|1706.7|1706.4|1706.9|1706.6|1706.1|1705.8|132
1605214310000|2020-11-12 20:51:50|1706.8|1706.5|1705.9|1705.6|1706.8|1706.5|1705.7|1705.4|83
1605214320000|2020-11-12 20:52:00|1705.4|1705.1|1705.7|1705.4|1705.7|1705.4|1704.9|1704.6|131
1605214330000|2020-11-12 20:52:10|1705.8|1705.5|1706|1705.7|1706.1|1705.8|1705.7|1705.4|60
1605214340000|2020-11-12 20:52:20|1705.9|1705.6|1705.8|1705.5|1706.2|1705.9|1705.6|1705.3|59
1605214350000|2020-11-12 20:52:30|1705.9|1705.6|1706.6|1706.3|1706.6|1706.3|1705.8|1705.5|54
1605214360000|2020-11-12 20:52:40|1706.5|1706.2|1706.9|1706.6|1707.1|1706.8|1706.5|1706.2|22
1605214370000|2020-11-12 20:52:50|1706.6|1706.3|1706.4|1706.1|1707.1|1706.8|1706.4|1706.1|56
1605214380000|2020-11-12 20:53:00|1706.6|1706.3|1706.8|1706.5|1707|1706.7|1706.3|1706|53
1605214390000|2020-11-12 20:53:10|1706.9|1706.6|1706.5|1706.2|1706.9|1706.6|1706.3|1706|25
1605214400000|2020-11-12 20:53:20|1706.6|1706.3|1706.2|1705.9|1706.6|1706.3|1706.1|1705.8|40
1605214410000|2020-11-12 20:53:30|1706.4|1706.1|1706.6|1706.3|1706.9|1706.6|1706.3|1706|75
1605214420000|2020-11-12 20:53:40|1706.7|1706.4|1706.6|1706.3|1706.7|1706.4|1706.3|1706|27
1605214430000|2020-11-12 20:53:50|1706.5|1706.2|1706.4|1706.1|1706.5|1706.2|1706|1705.7|28
1605214440000|2020-11-12 20:54:00|1706.3|1706|1707.1|1706.8|1707.2|1706.9|1706.3|1706|65
1605214450000|2020-11-12 20:54:10|1707.2|1706.9|1707.8|1707.5|1708.1|1707.8|1707.2|1706.9|93
1605214460000|2020-11-12 20:54:20|1707.6|1707.3|1708.1|1707.8|1708.4|1708.1|1707.6|1707.3|72
1605214470000|2020-11-12 20:54:30|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708|1707.7|29
1605214480000|2020-11-12 20:54:40|1708|1707.7|1708.1|1707.8|1708.5|1708.2|1708|1707.7|38
1605214490000|2020-11-12 20:54:50|1708|1707.7|1708|1707.7|1708.3|1708|1707.9|1707.6|48
1605214500000|2020-11-12 20:55:00|1708.1|1707.8|1708.8|1708.5|1708.8|1708.5|1707.9|1707.6|120
1605214510000|2020-11-12 20:55:10|1708.9|1708.6|1709|1708.7|1709.1|1708.8|1708.8|1708.5|76
1605214520000|2020-11-12 20:55:20|1708.9|1708.6|1707.9|1707.6|1709.1|1708.8|1707.9|1707.6|73
1605214530000|2020-11-12 20:55:30|1708|1707.7|1707.8|1707.5|1708.2|1707.9|1707.6|1707.3|90
1605214540000|2020-11-12 20:55:40|1707.9|1707.6|1708.1|1707.8|1708.4|1708.1|1707.9|1707.6|78
1605214550000|2020-11-12 20:55:50|1708.2|1707.9|1708|1707.7|1708.2|1707.9|1707.8|1707.5|86
1605214560000|2020-11-12 20:56:00|1708.1|1707.8|1708.1|1707.8|1708.3|1708|1708|1707.7|89
1605214570000|2020-11-12 20:56:10|1708|1707.7|1708.1|1707.8|1708.4|1708.1|1708|1707.7|115
1605214580000|2020-11-12 20:56:20|1708|1707.7|1708.3|1708|1708.4|1708.1|1708|1707.7|90
1605214590000|2020-11-12 20:56:30|1708.2|1707.9|1708.7|1708.4|1708.7|1708.4|1708.2|1707.9|138
1605214600000|2020-11-12 20:56:40|1708.8|1708.5|1708.8|1708.5|1709|1708.7|1708.6|1708.3|101
1605214610000|2020-11-12 20:56:50|1709|1708.7|1708.8|1708.5|1709.6|1709.3|1708.8|1708.5|477
1605214620000|2020-11-12 20:57:00|1708.7|1708.4|1708.4|1708.1|1708.7|1708.4|1708|1707.7|166
1605214630000|2020-11-12 20:57:10|1708.2|1707.9|1709|1708.7|1709|1708.7|1708.2|1707.9|218
1605214640000|2020-11-12 20:57:20|1708.9|1708.6|1710.1|1709.8|1710.1|1709.8|1708.9|1708.6|117
1605214650000|2020-11-12 20:57:30|1709.9|1709.6|1710.3|1710|1710.5|1710.2|1709.8|1709.5|398
1605214660000|2020-11-12 20:57:40|1710.4|1710.1|1709.5|1709.2|1710.4|1710.1|1709.3|1709|299
1605214670000|2020-11-12 20:57:50|1709.1|1708.8|1709.2|1708.9|1709.4|1709.1|1708.9|1708.6|119
1605214680000|2020-11-12 20:58:00|1709.3|1709|1710.2|1709.9|1710.2|1709.9|1709.1|1708.8|213
1605214690000|2020-11-12 20:58:10|1710.3|1710|1711.3|1711|1711.3|1711|1710.2|1709.9|275
1605214700000|2020-11-12 20:58:20|1711.2|1710.9|1711|1710.7|1711.5|1711.2|1711|1710.7|285
1605214710000|2020-11-12 20:58:30|1711.2|1710.9|1711.6|1711.3|1711.6|1711.3|1711.2|1710.9|192
1605214720000|2020-11-12 20:58:40|1711.5|1711.2|1711.3|1711|1711.5|1711.2|1711.2|1710.9|288
1605214730000|2020-11-12 20:58:50|1711.5|1711.2|1711.6|1711.3|1711.7|1711.4|1711.4|1711.1|364
1605214740000|2020-11-12 20:59:00|1711.7|1711.4|1711.2|1710.9|1711.7|1711.4|1711.1|1710.8|577
1605214750000|2020-11-12 20:59:10|1711.3|1711|1710.2|1709.9|1711.3|1711|1709.8|1709.5|713
1605214760000|2020-11-12 20:59:20|1710.3|1710|1711|1710.7|1711.3|1711|1710.3|1710|443
1605214770000|2020-11-12 20:59:30|1711.1|1710.8|1711.4|1711.1|1711.7|1711.4|1711|1710.7|704
1605214780000|2020-11-12 20:59:40|1711.3|1711|1711.6|1711.3|1711.7|1711.4|1710.9|1710.6|1070
1605214790000|2020-11-12 20:59:50|1711.7|1711.4|1712.4|1712.1|1712.5|1712.2|1711.4|1711.1|2933
1605214800000|2020-11-12 21:00:00|1712.1|1711.8|1714|1713.7|1714.1|1713.8|1711.9|1711.6|1000
1605214810000|2020-11-12 21:00:10|1713.9|1713.6|1713.1|1712.8|1713.9|1713.6|1713|1712.7|363
1605214820000|2020-11-12 21:00:20|1713|1712.7|1714.2|1713.9|1714.2|1713.9|1712.7|1712.4|264
1605214830000|2020-11-12 21:00:30|1714.3|1714|1714.2|1713.9|1714.9|1714.6|1714.2|1713.9|216
1605214840000|2020-11-12 21:00:40|1714.5|1714.2|1714|1713.7|1714.5|1714.2|1713.8|1713.5|112
1605214850000|2020-11-12 21:00:50|1713.9|1713.6|1713.2|1712.9|1713.9|1713.6|1713|1712.7|110
1605214860000|2020-11-12 21:01:00|1713.1|1712.8|1713.5|1713.2|1713.6|1713.3|1713|1712.7|131
1605214870000|2020-11-12 21:01:10|1713.6|1713.3|1713.6|1713.3|1713.6|1713.3|1713.4|1713.1|43
1605214880000|2020-11-12 21:01:20|1713.7|1713.4|1713.6|1713.3|1713.8|1713.5|1713.3|1713|67
1605214890000|2020-11-12 21:01:30|1713.5|1713.2|1713.2|1712.9|1713.6|1713.3|1712.8|1712.5|91
1605214900000|2020-11-12 21:01:40|1713.3|1713|1713.4|1713.1|1713.4|1713.1|1713.1|1712.8|49
1605214910000|2020-11-12 21:01:50|1713.5|1713.2|1713.3|1713|1713.6|1713.3|1713.2|1712.9|33
1605214920000|2020-11-12 21:02:00|1713.2|1712.9|1712.7|1712.4|1713.2|1712.9|1712.7|1712.4|71
1605214930000|2020-11-12 21:02:10|1713|1712.7|1713.3|1713|1713.3|1713|1713|1712.7|70
1605214940000|2020-11-12 21:02:20|1713.1|1712.8|1713.1|1712.8|1713.3|1713|1713|1712.7|27
1605214950000|2020-11-12 21:02:30|1713|1712.7|1712.8|1712.5|1713|1712.7|1712.8|1712.5|32
1605214960000|2020-11-12 21:02:40|1712.7|1712.4|1712.6|1712.3|1712.8|1712.5|1712.3|1712|64
1605214970000|2020-11-12 21:02:50|1712.7|1712.4|1713|1712.7|1713|1712.7|1712.6|1712.3|62
1605214980000|2020-11-12 21:03:00|1713.1|1712.8|1712.9|1712.6|1713.1|1712.8|1712.8|1712.5|40
1605214990000|2020-11-12 21:03:10|1712.8|1712.5|1712.8|1712.5|1712.9|1712.6|1712.7|1712.4|29
1605215000000|2020-11-12 21:03:20|1712.9|1712.6|1713|1712.7|1713|1712.7|1712.9|1712.6|25
1605215010000|2020-11-12 21:03:30|1713.1|1712.8|1712.8|1712.5|1713.1|1712.8|1712.8|1712.5|37
1605215020000|2020-11-12 21:03:40|1712.7|1712.4|1712.7|1712.4|1712.7|1712.4|1712.5|1712.2|37
1605215030000|2020-11-12 21:03:50|1712.6|1712.3|1712.8|1712.5|1712.9|1712.6|1712.6|1712.3|16
1605215040000|2020-11-12 21:04:00|1712.9|1712.6|1713.3|1713|1713.3|1713|1712.7|1712.4|36
1605215050000|2020-11-12 21:04:10|1713.4|1713.1|1713.3|1713|1713.5|1713.2|1713.3|1713|76
1605215060000|2020-11-12 21:04:20|1713.4|1713.1|1713.6|1713.3|1713.6|1713.3|1713.2|1712.9|74
1605215070000|2020-11-12 21:04:30|1713.5|1713.2|1713.6|1713.3|1713.7|1713.4|1713.5|1713.2|37
1605215080000|2020-11-12 21:04:40|1713.5|1713.2|1713.5|1713.2|1713.6|1713.3|1713.5|1713.2|29
1605215090000|2020-11-12 21:04:50|1713.6|1713.3|1713|1712.7|1713.6|1713.3|1712.9|1712.6|71
1605215100000|2020-11-12 21:05:00|1713.2|1712.9|1713.5|1713.2|1713.6|1713.3|1713.2|1712.9|126
1605215110000|2020-11-12 21:05:10|1713.6|1713.3|1713.3|1713|1713.6|1713.3|1713.2|1712.9|52
1605215120000|2020-11-12 21:05:20|1713.4|1713.1|1713.3|1713|1713.4|1713.1|1713.2|1712.9|29
1605215130000|2020-11-12 21:05:30|1713.4|1713.1|1713.1|1712.8|1713.4|1713.1|1713.1|1712.8|28
1605215140000|2020-11-12 21:05:40|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1713.1|1712.8|16
1605215150000|2020-11-12 21:05:50|1713.1|1712.8|1713.3|1713|1713.3|1713|1713.1|1712.8|28
1605215160000|2020-11-12 21:06:00|1713.2|1712.9|1713.4|1713.1|1713.4|1713.1|1713.2|1712.9|29
1605215170000|2020-11-12 21:06:10|1713.3|1713|1713.5|1713.2|1713.8|1713.5|1713.3|1713|59
1605215180000|2020-11-12 21:06:20|1713.3|1713|1713.5|1713.2|1713.5|1713.2|1713.2|1712.9|30
1605215190000|2020-11-12 21:06:30|1713.8|1713.5|1713.7|1713.4|1713.8|1713.5|1713.5|1713.2|42
1605215200000|2020-11-12 21:06:40|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1713.7|1713.4|41
1605215210000|2020-11-12 21:06:50|1713.7|1713.4|1713.9|1713.6|1713.9|1713.6|1713.7|1713.4|29
1605215220000|2020-11-12 21:07:00|1714|1713.7|1713.5|1713.2|1714|1713.7|1713.4|1713.1|56
1605215230000|2020-11-12 21:07:10|1713.6|1713.3|1713.4|1713.1|1713.6|1713.3|1713.3|1713|29
1605215240000|2020-11-12 21:07:20|1713.5|1713.2|1713.6|1713.3|1713.7|1713.4|1713.5|1713.2|44
1605215250000|2020-11-12 21:07:30|1713.5|1713.2|1713.3|1713|1713.5|1713.2|1713.3|1713|51
1605215260000|2020-11-12 21:07:40|1713.2|1712.9|1713.4|1713.1|1713.5|1713.2|1713.2|1712.9|31
1605215270000|2020-11-12 21:07:50|1713.5|1713.2|1713.4|1713.1|1713.5|1713.2|1713.3|1713|15
1605215280000|2020-11-12 21:08:00|1713.5|1713.2|1713.7|1713.4|1713.7|1713.4|1713.4|1713.1|100
1605215290000|2020-11-12 21:08:10|1713.5|1713.2|1713.5|1713.2|1713.7|1713.4|1713.4|1713.1|47
1605215300000|2020-11-12 21:08:20|1713.7|1713.4|1713.7|1713.4|1713.9|1713.6|1713.6|1713.3|63
1605215310000|2020-11-12 21:08:30|1713.5|1713.2|1713.3|1713|1713.6|1713.3|1713.2|1712.9|38
1605215320000|2020-11-12 21:08:40|1713.4|1713.1|1713.6|1713.3|1713.6|1713.3|1713.2|1712.9|29
1605215330000|2020-11-12 21:08:50|1713.5|1713.2|1713.6|1713.3|1713.7|1713.4|1713.5|1713.2|21
1605215340000|2020-11-12 21:09:00|1713.4|1713.1|1713.5|1713.2|1713.6|1713.3|1713.4|1713.1|16
1605215350000|2020-11-12 21:09:10|1713.4|1713.1|1713|1712.7|1713.4|1713.1|1712.9|1712.6|26
1605215360000|2020-11-12 21:09:20|1713.1|1712.8|1713.3|1713|1713.3|1713|1713|1712.7|22
1605215370000|2020-11-12 21:09:30|1713.2|1712.9|1713|1712.7|1713.4|1713.1|1712.9|1712.6|39
1605215380000|2020-11-12 21:09:40|1713.1|1712.8|1713.1|1712.8|1713.2|1712.9|1713|1712.7|39
1605215390000|2020-11-12 21:09:50|1713.2|1712.9|1713.5|1713.2|1713.5|1713.2|1713.2|1712.9|36
1605215400000|2020-11-12 21:10:00|1713.4|1713.1|1713.2|1712.9|1713.6|1713.3|1713.2|1712.9|60
1605215410000|2020-11-12 21:10:10|1713.3|1713|1713.5|1713.2|1713.5|1713.2|1713.3|1713|33
1605215420000|2020-11-12 21:10:20|1713.4|1713.1|1713.4|1713.1|1713.5|1713.2|1713.4|1713.1|30
1605215430000|2020-11-12 21:10:30|1713.5|1713.2|1713.4|1713.1|1713.5|1713.2|1713.3|1713|51
1605215440000|2020-11-12 21:10:40|1713.5|1713.2|1713.5|1713.2|1713.5|1713.2|1713.3|1713|42
1605215450000|2020-11-12 21:10:50|1713.6|1713.3|1713.6|1713.3|1713.6|1713.3|1713.4|1713.1|27
1605215460000|2020-11-12 21:11:00|1713.7|1713.4|1713.9|1713.6|1713.9|1713.6|1713.6|1713.3|37
1605215470000|2020-11-12 21:11:10|1713.8|1713.5|1714.2|1713.9|1714.2|1713.9|1713.8|1713.5|63
1605215480000|2020-11-12 21:11:20|1714.1|1713.8|1714|1713.7|1714.2|1713.9|1714|1713.7|81
1605215490000|2020-11-12 21:11:30|1714.1|1713.8|1713.9|1713.6|1714.1|1713.8|1713.8|1713.5|29
1605215500000|2020-11-12 21:11:40|1713.8|1713.5|1714.3|1714|1714.4|1714.1|1713.8|1713.5|48
1605215510000|2020-11-12 21:11:50|1714.2|1713.9|1714.7|1714.4|1714.9|1714.6|1714.2|1713.9|144
1605215520000|2020-11-12 21:12:00|1714.8|1714.5|1714.2|1713.9|1714.8|1714.5|1714.2|1713.9|35
1605215530000|2020-11-12 21:12:10|1714.1|1713.8|1714.3|1714|1714.5|1714.2|1714.1|1713.8|49
1605215540000|2020-11-12 21:12:20|1714.2|1713.9|1714.5|1714.2|1714.6|1714.3|1714.1|1713.8|32
1605215550000|2020-11-12 21:12:30|1714.4|1714.1|1714.4|1714.1|1714.6|1714.3|1714.3|1714|40
1605215560000|2020-11-12 21:12:40|1714.3|1714|1714.3|1714|1714.4|1714.1|1713.8|1713.5|102
1605215570000|2020-11-12 21:12:50|1714.2|1713.9|1714.4|1714.1|1714.4|1714.1|1714.1|1713.8|14
1605215580000|2020-11-12 21:13:00|1714.5|1714.2|1713.8|1713.5|1714.8|1714.5|1713.8|1713.5|115
1605215590000|2020-11-12 21:13:10|1713.7|1713.4|1713.5|1713.2|1713.7|1713.4|1712.8|1712.5|141
1605215600000|2020-11-12 21:13:20|1713.8|1713.5|1713.6|1713.3|1714|1713.7|1713.5|1713.2|53
1605215610000|2020-11-12 21:13:30|1713.5|1713.2|1713.6|1713.3|1713.8|1713.5|1713.4|1713.1|88
1605215620000|2020-11-12 21:13:40|1713.7|1713.4|1713.7|1713.4|1714|1713.7|1713.6|1713.3|60
1605215630000|2020-11-12 21:13:50|1713.6|1713.3|1713.9|1713.6|1713.9|1713.6|1713.4|1713.1|36
1605215640000|2020-11-12 21:14:00|1714|1713.7|1713.2|1712.9|1714|1713.7|1713.2|1712.9|65
1605215650000|2020-11-12 21:14:10|1713.3|1713|1712.7|1712.4|1713.3|1713|1712.6|1712.3|44
1605215660000|2020-11-12 21:14:20|1712.8|1712.5|1712.5|1712.2|1712.8|1712.5|1712.3|1712|54
1605215670000|2020-11-12 21:14:30|1712.6|1712.3|1712.1|1711.8|1712.6|1712.3|1712|1711.7|48
1605215680000|2020-11-12 21:14:40|1712.2|1711.9|1712.7|1712.4|1712.9|1712.6|1712|1711.7|67
1605215690000|2020-11-12 21:14:50|1712.5|1712.2|1713.1|1712.3|1713.2|1712.7|1712.4|1712.1|36
1605215700000|2020-11-12 21:15:00|1713|1712.2|1712.9|1712.1|1713|1712.2|1712.7|1711.9|0
1605215780000|2020-11-12 21:16:20|1713|1712.2|1713.1|1712.3|1713.1|1712.3|1713|1712.2|0
1605215790000|2020-11-12 21:16:30|1713|1712.2|1713.1|1712.3|1713.1|1712.3|1712.9|1712.1|0
1605215800000|2020-11-12 21:16:40|1713|1712.2|1713|1712.2|1713|1712.2|1713|1712.2|0
1605215820000|2020-11-12 21:17:00|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|0
1605215860000|2020-11-12 21:17:40|1712.8|1712|1712.7|1711.9|1712.8|1712|1712.7|1711.9|0
1605215880000|2020-11-12 21:18:00|1712.6|1711.8|1712.6|1711.8|1712.6|1711.8|1712.6|1711.8|0
1605215920000|2020-11-12 21:18:40|1712.7|1711.9|1712.6|1711.8|1712.7|1711.9|1712.6|1711.8|0
1605215990000|2020-11-12 21:19:50|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|0
1605216010000|2020-11-12 21:20:10|1712.6|1711.8|1712.6|1711.8|1712.6|1711.8|1712.6|1711.8|0
1605216120000|2020-11-12 21:22:00|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|0
1605216130000|2020-11-12 21:22:10|1712.6|1711.8|1712.6|1711.8|1712.6|1711.8|1712.6|1711.8|0
1605216140000|2020-11-12 21:22:20|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|1712.6|1711.8|0
1605216200000|2020-11-12 21:23:20|1712.8|1712|1712.9|1712.1|1712.9|1712.1|1712.8|1712|0
1605216210000|2020-11-12 21:23:30|1712.8|1712|1712.8|1712|1712.8|1712|1712.8|1712|0
1605216220000|2020-11-12 21:23:40|1712.7|1711.9|1712.8|1712|1712.8|1712|1712.7|1711.9|0
1605216240000|2020-11-12 21:24:00|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|0
1605216290000|2020-11-12 21:24:50|1712.8|1712|1712.8|1712|1712.8|1712|1712.8|1712|0
1605216300000|2020-11-12 21:25:00|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|1712.7|1711.9|0
1605216310000|2020-11-12 21:25:10|1712.8|1712|1712.8|1712|1712.8|1712|1712.8|1712|0
1605216320000|2020-11-12 21:25:20|1712.9|1712.1|1712.8|1712|1712.9|1712.1|1712.8|1712|0
1605216330000|2020-11-12 21:25:30|1712.7|1711.9|1712.8|1712|1712.8|1712|1712.7|1711.9|0
1605216350000|2020-11-12 21:25:50|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|0
1605216380000|2020-11-12 21:26:20|1712.8|1712|1712.8|1712|1712.8|1712|1712.8|1712|0
1605216400000|2020-11-12 21:26:40|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|0
1605216410000|2020-11-12 21:26:50|1712.8|1712|1712.8|1712|1712.8|1712|1712.8|1712|0
1605216430000|2020-11-12 21:27:10|1712.9|1712.1|1713.3|1712.5|1713.4|1712.6|1712.9|1712.1|0
1605216440000|2020-11-12 21:27:20|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|1712.9|1712.1|0
1605216450000|2020-11-12 21:27:30|1713|1712.2|1713|1712.2|1713|1712.2|1713|1712.2|0
1605216460000|2020-11-12 21:27:40|1713.1|1712.3|1713|1712.2|1713.1|1712.3|1713|1712.2|0
1605216480000|2020-11-12 21:28:00|1713.1|1712.3|1713.1|1712.3|1713.1|1712.3|1713.1|1712.3|0
1605216520000|2020-11-12 21:28:40|1713|1712.2|1713|1712.2|1713|1712.2|1713|1712.2|0
1605216570000|2020-11-12 21:29:30|1713.1|1712.3|1713.2|1712.4|1713.2|1712.4|1713.1|1712.3|0
1605216580000|2020-11-12 21:29:40|1713.1|1712.3|1713.1|1712.3|1713.1|1712.3|1713.1|1712.3|0
1605216590000|2020-11-12 21:29:50|1713.2|1712.4|1713.2|1712.4|1713.2|1712.4|1713.2|1712.4|0
1605216600000|2020-11-12 21:30:00|1713.1|1712.9|1713|1712.7|1713.1|1712.9|1712.8|1712.5|24
1605216610000|2020-11-12 21:30:10|1712.8|1712.5|1712.7|1712.4|1712.9|1712.6|1712.7|1712.4|30
1605216620000|2020-11-12 21:30:20|1712.9|1712.6|1712.8|1712.5|1712.9|1712.6|1712.7|1712.4|12
1605216630000|2020-11-12 21:30:30|1712.9|1712.6|1712.8|1712.5|1713.1|1712.8|1712.3|1712|37
1605216640000|2020-11-12 21:30:40|1713|1712.7|1712.8|1712.5|1713.1|1712.8|1712.8|1712.5|8
1605216650000|2020-11-12 21:30:50|1712.9|1712.6|1713.5|1713.2|1713.5|1713.2|1712.9|1712.6|78
1605216660000|2020-11-12 21:31:00|1713.7|1713.4|1713.6|1713.3|1713.7|1713.4|1713.4|1713.1|18
1605216670000|2020-11-12 21:31:10|1713.2|1712.9|1713.5|1713.2|1713.5|1713.2|1713.2|1712.9|36
1605216680000|2020-11-12 21:31:20|1713.6|1713.3|1713.5|1713.2|1713.6|1713.3|1713.4|1713.1|40
1605216690000|2020-11-12 21:31:30|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|7
1605216700000|2020-11-12 21:31:40|1713.5|1713.2|1713|1712.7|1713.5|1713.2|1712.8|1712.5|41
1605216710000|2020-11-12 21:31:50|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.6|1712.3|32
1605216720000|2020-11-12 21:32:00|1712.7|1712.4|1713.2|1712.9|1713.5|1713.2|1712.7|1712.4|54
1605216730000|2020-11-12 21:32:10|1713.4|1713.1|1713.2|1712.9|1713.4|1713.1|1713.2|1712.9|38
1605216740000|2020-11-12 21:32:20|1713.3|1713|1713.7|1713.4|1713.7|1713.4|1713.3|1713|18
1605216750000|2020-11-12 21:32:30|1713.6|1713.3|1713.6|1713.3|1713.6|1713.3|1713.6|1713.3|1
1605216760000|2020-11-12 21:32:40|1713.5|1713.2|1713.6|1713.3|1713.6|1713.3|1713.5|1713.2|7
1605216770000|2020-11-12 21:32:50|1713.7|1713.4|1713.8|1713.5|1713.8|1713.5|1713.5|1713.2|11
1605216780000|2020-11-12 21:33:00|1713.6|1713.3|1713.8|1713.5|1713.8|1713.5|1713.5|1713.2|9
1605216790000|2020-11-12 21:33:10|1713.7|1713.4|1713.7|1713.4|1713.7|1713.4|1713.7|1713.4|7
1605216800000|2020-11-12 21:33:20|||||||||1
1605216810000|2020-11-12 21:33:30|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|9
1605216820000|2020-11-12 21:33:40|1714.4|1714.1|1714.5|1714.2|1714.6|1714.3|1714.2|1713.9|67
1605216830000|2020-11-12 21:33:50|1714.6|1714.3|1714.7|1714.4|1714.8|1714.5|1714.6|1714.3|29
1605216840000|2020-11-12 21:34:00|1714.9|1714.6|1715.5|1715.2|1715.8|1715.5|1714.9|1714.6|114
1605216850000|2020-11-12 21:34:10|1715.4|1715.1|1715.1|1714.8|1715.4|1715.1|1715.1|1714.8|8
1605216860000|2020-11-12 21:34:20|1714.7|1714.4|1714.6|1714.3|1714.7|1714.4|1714.6|1714.3|9
1605216870000|2020-11-12 21:34:30|1714.7|1714.4|1714.2|1713.9|1714.7|1714.4|1714.2|1713.9|81
1605216880000|2020-11-12 21:34:40|1714.4|1714.1|1715.2|1714.9|1715.4|1715.1|1714.4|1714.1|62
1605216890000|2020-11-12 21:34:50|1715|1714.7|1714.9|1714.6|1715|1714.7|1714.9|1714.6|9
1605216900000|2020-11-12 21:35:00|1715|1714.7|1715.3|1715|1715.3|1715|1715|1714.7|12
1605216920000|2020-11-12 21:35:20|1715.4|1715.1|1715.7|1715.4|1715.7|1715.4|1715.4|1715.1|26
1605216930000|2020-11-12 21:35:30|1715.8|1715.5|1715.8|1715.5|1715.8|1715.5|1715.8|1715.5|2
1605216940000|2020-11-12 21:35:40|1715.7|1715.4|1715.7|1715.4|1715.7|1715.4|1715.7|1715.4|10
1605216950000|2020-11-12 21:35:50|1715.6|1715.3|1715.9|1715.6|1715.9|1715.6|1715.6|1715.3|14
1605216970000|2020-11-12 21:36:10|1715.7|1715.4|1715.4|1715.1|1715.7|1715.4|1715.2|1714.9|22
1605216980000|2020-11-12 21:36:20|1715.5|1715.2|1715.4|1715.1|1715.5|1715.2|1715.4|1715.1|19
1605216990000|2020-11-12 21:36:30|||||||||11
1605217000000|2020-11-12 21:36:40|1715.2|1714.9|1715.2|1714.9|1715.2|1714.9|1715.2|1714.9|5
1605217010000|2020-11-12 21:36:50|1715.1|1714.8|1715.1|1714.8|1715.1|1714.8|1715.1|1714.8|3
1605217020000|2020-11-12 21:37:00|||||||||3
1605217050000|2020-11-12 21:37:30|1715.2|1714.9|1715.2|1714.9|1715.2|1714.9|1715.2|1714.9|20
1605217060000|2020-11-12 21:37:40|1715.1|1714.8|1714.8|1714.5|1715.1|1714.8|1714.8|1714.5|5
1605217080000|2020-11-12 21:38:00|1714.7|1714.4|1714.7|1714.4|1714.7|1714.4|1714.7|1714.4|11
1605217090000|2020-11-12 21:38:10|1714.6|1714.3|1714.6|1714.3|1714.6|1714.3|1714.6|1714.3|2
1605217100000|2020-11-12 21:38:20|1714.5|1714.2|1714.5|1714.2|1714.5|1714.2|1714.5|1714.2|1
1605217110000|2020-11-12 21:38:30|1714.3|1714|1714.3|1714|1714.3|1714|1714.3|1714|12
1605217120000|2020-11-12 21:38:40|1714.1|1713.8|1714|1713.7|1714.1|1713.8|1714|1713.7|4
1605217130000|2020-11-12 21:38:50|1714.1|1713.8|1714|1713.7|1714.1|1713.8|1714|1713.7|3
1605217140000|2020-11-12 21:39:00|1713.9|1713.6|1713|1712.7|1713.9|1713.6|1713|1712.7|31
1605217150000|2020-11-12 21:39:10|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|2
1605217160000|2020-11-12 21:39:20|1713|1712.7|1712.9|1712.6|1713|1712.7|1712.7|1712.4|27
1605217170000|2020-11-12 21:39:30|1713|1712.7|1713|1712.7|1713|1712.7|1713|1712.7|2
1605217180000|2020-11-12 21:39:40|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|2
1605217190000|2020-11-12 21:39:50|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1
1605217200000|2020-11-12 21:40:00|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1
1605217220000|2020-11-12 21:40:20|1713.4|1713.1|1713.1|1712.8|1713.4|1713.1|1713.1|1712.8|15
1605217230000|2020-11-12 21:40:30|1713|1712.7|1713.3|1713|1713.3|1713|1713|1712.7|5
1605217250000|2020-11-12 21:40:50|1713.4|1713.1|1714|1713.7|1714|1713.7|1713.4|1713.1|19
1605217260000|2020-11-12 21:41:00|1714.1|1713.8|1713.8|1713.5|1714.2|1713.9|1713.7|1713.4|23
1605217270000|2020-11-12 21:41:10|1713.6|1713.3|1713.6|1713.3|1713.7|1713.4|1713.6|1713.3|4
1605217280000|2020-11-12 21:41:20|1713.5|1713.2|1713.1|1712.8|1713.5|1713.2|1713.1|1712.8|33
1605217290000|2020-11-12 21:41:30|||||||||1
1605217300000|2020-11-12 21:41:40|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|7
1605217310000|2020-11-12 21:41:50|1712.8|1712.5|1712.6|1712.3|1712.8|1712.5|1712.5|1712.2|21
1605217320000|2020-11-12 21:42:00|1712.7|1712.4|1712.7|1712.4|1712.7|1712.4|1712.7|1712.4|1
1605217330000|2020-11-12 21:42:10|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|3
1605217340000|2020-11-12 21:42:20|1712.7|1712.4|1712.7|1712.4|1712.7|1712.4|1712.6|1712.3|3
1605217350000|2020-11-12 21:42:30|1712.6|1712.3|1712.6|1712.3|1712.6|1712.3|1712.6|1712.3|3
1605217360000|2020-11-12 21:42:40|1712.5|1712.2|1712.4|1712.1|1712.6|1712.3|1712.4|1712.1|4
1605217370000|2020-11-12 21:42:50|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|5
1605217380000|2020-11-12 21:43:00|||||||||18
1605217400000|2020-11-12 21:43:20|||||||||4
1605217410000|2020-11-12 21:43:30|1712.4|1712.1|1712.4|1712.1|1712.4|1712.1|1712.4|1712.1|2
1605217420000|2020-11-12 21:43:40|||||||||8
1605217430000|2020-11-12 21:43:50|1712.1|1711.8|1711.9|1711.6|1712.1|1711.8|1711.9|1711.6|16
1605217440000|2020-11-12 21:44:00|1712.2|1711.9|1711.9|1711.6|1712.2|1711.9|1711.9|1711.6|9
1605217450000|2020-11-12 21:44:10|1711.8|1711.5|1711.7|1711.4|1711.8|1711.5|1711.7|1711.4|6
1605217460000|2020-11-12 21:44:20|1711.9|1711.6|1711.7|1711.4|1711.9|1711.6|1711.7|1711.4|6
1605217480000|2020-11-12 21:44:40|1712|1711.7|1712.1|1711.8|1712.1|1711.8|1712|1711.7|3
1605217490000|2020-11-12 21:44:50|1712.2|1711.9|1712.2|1711.9|1712.2|1711.9|1712.2|1711.9|4
1605217500000|2020-11-12 21:45:00|1712.3|1712|1712.5|1712.2|1712.5|1712.2|1712.3|1712|14
1605217520000|2020-11-12 21:45:20|1712.6|1712.3|1712.9|1712.6|1712.9|1712.6|1712.6|1712.3|26
1605217530000|2020-11-12 21:45:30|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.7|1712.4|5
1605217540000|2020-11-12 21:45:40|1712.7|1712.4|1712.3|1712|1712.7|1712.4|1712.3|1712|9
1605217550000|2020-11-12 21:45:50|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|3
1605217560000|2020-11-12 21:46:00|1712.4|1712.1|1712.6|1712.3|1712.6|1712.3|1712.4|1712.1|2
1605217570000|2020-11-12 21:46:10|1712.7|1712.4|1712.9|1712.6|1712.9|1712.6|1712.7|1712.4|13
1605217590000|2020-11-12 21:46:30|||||||||1
1605217620000|2020-11-12 21:47:00|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|5
1605217630000|2020-11-12 21:47:10|1712.4|1712.1|1712.3|1712|1712.4|1712.1|1712.3|1712|6
1605217640000|2020-11-12 21:47:20|1712.1|1711.8|1712.1|1711.8|1712.1|1711.8|1712.1|1711.8|1
1605217650000|2020-11-12 21:47:30|1712.3|1712|1711.8|1711.5|1712.3|1712|1711.8|1711.5|6
1605217680000|2020-11-12 21:48:00|||||||||1
1605217690000|2020-11-12 21:48:10|1711.9|1711.6|1711.7|1711.4|1711.9|1711.6|1711.7|1711.4|5
1605217710000|2020-11-12 21:48:30|1712|1711.7|1712|1711.7|1712|1711.7|1712|1711.7|1
1605217720000|2020-11-12 21:48:40|1711.9|1711.6|1711.8|1711.5|1711.9|1711.6|1711.8|1711.5|2
1605217730000|2020-11-12 21:48:50|1711.7|1711.4|1711.7|1711.4|1711.7|1711.4|1711.5|1711.2|24
1605217740000|2020-11-12 21:49:00|1711.8|1711.5|1711.8|1711.5|1711.8|1711.5|1711.8|1711.5|6
1605217750000|2020-11-12 21:49:10|1711.7|1711.4|1711.6|1711.3|1711.7|1711.4|1711.6|1711.3|6
1605217760000|2020-11-12 21:49:20|||||||||3
1605217770000|2020-11-12 21:49:30|1711.5|1711.2|1711.4|1711.1|1711.5|1711.2|1711.4|1711.1|8
1605217780000|2020-11-12 21:49:40|1711.5|1711.2|1711.9|1711.6|1711.9|1711.6|1711.5|1711.2|39
1605217790000|2020-11-12 21:49:50|1711.8|1711.5|1711.7|1711.4|1711.9|1711.6|1711.7|1711.4|14
1605217800000|2020-11-12 21:50:00|1711.8|1711.5|1712.7|1712.4|1712.9|1712.6|1711.8|1711.5|41
1605217810000|2020-11-12 21:50:10|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|4
1605217820000|2020-11-12 21:50:20|1712.7|1712.4|1712.6|1712.3|1712.7|1712.4|1712.5|1712.2|14
1605217830000|2020-11-12 21:50:30|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1713|1712.7|29
1605217840000|2020-11-12 21:50:40|||||||||3
1605217850000|2020-11-12 21:50:50|1713.2|1712.9|1713.2|1712.9|1713.3|1713|1713.2|1712.9|3
1605217860000|2020-11-12 21:51:00|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|12
1605217870000|2020-11-12 21:51:10|1713.4|1713.1|1713.3|1713|1713.4|1713.1|1713.2|1712.9|8
1605217880000|2020-11-12 21:51:20|1713.1|1712.8|1713|1712.7|1713.1|1712.8|1713|1712.7|10
1605217890000|2020-11-12 21:51:30|1713.1|1712.8|1713|1712.7|1713.1|1712.8|1713|1712.7|8
1605217900000|2020-11-12 21:51:40|1713.4|1713.1|1713.2|1712.9|1713.4|1713.1|1713.2|1712.9|33
1605217920000|2020-11-12 21:52:00|1713|1712.7|1713|1712.7|1713|1712.7|1713|1712.7|5
1605217930000|2020-11-12 21:52:10|||||||||2
1605217960000|2020-11-12 21:52:40|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|4
1605217990000|2020-11-12 21:53:10|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|3
1605218000000|2020-11-12 21:53:20|1712.8|1712.5|1713.1|1712.8|1713.1|1712.8|1712.8|1712.5|3
1605218020000|2020-11-12 21:53:40|1713.3|1713|1713.3|1713|1713.4|1713.1|1713.3|1713|33
1605218030000|2020-11-12 21:53:50|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|2
1605218050000|2020-11-12 21:54:10|1713.3|1713|1713.3|1713|1713.3|1713|1713.3|1713|1
1605218060000|2020-11-12 21:54:20|||||||||1
1605218070000|2020-11-12 21:54:30|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1
1605218090000|2020-11-12 21:54:50|1713.3|1713|1713.3|1713|1713.3|1713|1713.3|1713|1
1605218100000|2020-11-12 21:55:00|1713.1|1712.8|1713|1712.7|1713.3|1713|1713|1712.7|12
1605218110000|2020-11-12 21:55:10|1713.1|1712.8|1713.2|1712.9|1713.2|1712.9|1713.1|1712.8|7
1605218160000|2020-11-12 21:56:00|1713|1712.7|1712.8|1712.5|1713|1712.7|1712.8|1712.5|6
1605218170000|2020-11-12 21:56:10|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|2
1605218180000|2020-11-12 21:56:20|1712.8|1712.5|1712.6|1712.3|1712.8|1712.5|1712.6|1712.3|5
1605218190000|2020-11-12 21:56:30|||||||||3
1605218200000|2020-11-12 21:56:40|||||||||7
1605218210000|2020-11-12 21:56:50|1712.4|1712.1|1712|1711.7|1712.5|1712.2|1712|1711.7|9
1605218220000|2020-11-12 21:57:00|1712.1|1711.8|1712.1|1711.8|1712.1|1711.8|1712.1|1711.8|4
1605218230000|2020-11-12 21:57:10|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|4
1605218250000|2020-11-12 21:57:30|1711.9|1711.6|1711.9|1711.6|1711.9|1711.6|1711.9|1711.6|9
1605218260000|2020-11-12 21:57:40|1712|1711.7|1712|1711.7|1712|1711.7|1712|1711.7|5
1605218270000|2020-11-12 21:57:50|1711.9|1711.6|1712|1711.7|1712|1711.7|1711.9|1711.6|8
1605218280000|2020-11-12 21:58:00|1711.9|1711.6|1711.8|1711.5|1711.9|1711.6|1711.8|1711.5|2
1605218290000|2020-11-12 21:58:10|1711.7|1711.4|1711.5|1711.2|1711.7|1711.4|1711.5|1711.2|5
1605218300000|2020-11-12 21:58:20|1711.3|1711|1711|1710.7|1711.3|1711|1711|1710.7|6
1605218310000|2020-11-12 21:58:30|1711.2|1710.9|1710.9|1710.6|1711.2|1710.9|1710.9|1710.6|9
1605218320000|2020-11-12 21:58:40|1711|1710.7|1710.7|1710.4|1711|1710.7|1710.7|1710.4|6
1605218330000|2020-11-12 21:58:50|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1
1605218340000|2020-11-12 21:59:00|1711.4|1711.1|1711.1|1710.8|1711.4|1711.1|1711.1|1710.8|7
1605218350000|2020-11-12 21:59:10|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|10
1605218360000|2020-11-12 21:59:20|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|5
1605218370000|2020-11-12 21:59:30|1711|1710.7|1711.1|1710.8|1711.1|1710.8|1710.8|1710.5|7
1605218380000|2020-11-12 21:59:40|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|6
1605218390000|2020-11-12 21:59:50|1711.3|1711|1711.7|1710.9|1711.9|1711.6|1711.3|1710.8|15
1605218400000|2020-11-12 22:00:00|1711.8|1711|1711.8|1711|1711.8|1711|1711.7|1710.9|0
1605218420000|2020-11-12 22:00:20|1711.7|1710.9|1711.8|1711|1711.8|1711|1711.7|1710.9|0
1605218430000|2020-11-12 22:00:30|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|0
1605218450000|2020-11-12 22:00:50|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|0
1605218460000|2020-11-12 22:01:00|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|0
1605218480000|2020-11-12 22:01:20|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|0
1605218490000|2020-11-12 22:01:30|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605218530000|2020-11-12 22:02:10|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|0
1605218610000|2020-11-12 22:03:30|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605218710000|2020-11-12 22:05:10|1711.6|1710.8|1711.5|1710.7|1711.6|1710.8|1711.5|1710.7|0
1605218740000|2020-11-12 22:05:40|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|0
1605218750000|2020-11-12 22:05:50|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605218770000|2020-11-12 22:06:10|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|0
1605218900000|2020-11-12 22:08:20|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|0
1605219010000|2020-11-12 22:10:10|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|1711.6|1710.8|0
1605219020000|2020-11-12 22:10:20|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605219530000|2020-11-12 22:18:50|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605219540000|2020-11-12 22:19:00|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605219690000|2020-11-12 22:21:30|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605219710000|2020-11-12 22:21:50|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605219740000|2020-11-12 22:22:20|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605220030000|2020-11-12 22:27:10|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220300000|2020-11-12 22:31:40|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605220430000|2020-11-12 22:33:50|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220440000|2020-11-12 22:34:00|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605220460000|2020-11-12 22:34:20|1711.3|1710.5|1711.4|1710.6|1711.4|1710.6|1711.3|1710.5|0
1605220470000|2020-11-12 22:34:30|1711.3|1710.5|1711.4|1710.6|1711.4|1710.6|1711.2|1710.4|0
1605220550000|2020-11-12 22:35:50|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220570000|2020-11-12 22:36:10|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605220730000|2020-11-12 22:38:50|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220780000|2020-11-12 22:39:40|1711.2|1710.4|1711.2|1710.4|1711.2|1710.4|1711.2|1710.4|0
1605220790000|2020-11-12 22:39:50|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|1711.3|1710.5|0
1605220820000|2020-11-12 22:40:20|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605220900000|2020-11-12 22:41:40|1711.3|1710.5|1711.4|1710.6|1711.4|1710.6|1711.3|1710.5|0
1605221060000|2020-11-12 22:44:20|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605221080000|2020-11-12 22:44:40|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605221200000|2020-11-12 22:46:40|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605221220000|2020-11-12 22:47:00|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|1711.4|1710.6|0
1605221310000|2020-11-12 22:48:30|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|1711.5|1710.7|0
1605221400000|2020-11-12 22:50:00|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|1711.7|1710.9|0
1605221710000|2020-11-12 22:55:10|1711.9|1711.1|1711.8|1711|1711.9|1711.1|1711.8|1711|0
1605221740000|2020-11-12 22:55:40|1711.9|1711.1|1711.9|1711.1|1712.1|1711.3|1711.9|1711.1|0
1605221750000|2020-11-12 22:55:50|1711.8|1711|1711.8|1711|1711.8|1711|1711.8|1711|0
1605221850000|2020-11-12 22:57:30|1711.9|1711.1|1711.9|1711.1|1711.9|1711.1|1711.9|1711.1|0
1605221860000|2020-11-12 22:57:40|1712|1711.2|1712|1711.2|1712|1711.2|1712|1711.2|0
1605221910000|2020-11-12 22:58:30|1712.1|1711.3|1712.1|1711.3|1712.1|1711.3|1712.1|1711.3|0
1605221950000|2020-11-12 22:59:10|1712|1711.2|1712|1711.2|1712|1711.2|1712|1711.2|0
1605221970000|2020-11-12 22:59:30|1711.9|1711.1|1711.9|1711.1|1711.9|1711.1|1711.9|1711.1|0
1605222000000|2020-11-12 23:00:00|1712|1711.7|1711.8|1711.5|1712|1711.7|1711|1710.7|9
1605222010000|2020-11-12 23:00:10|1711.3|1711|1711|1710.7|1711.3|1711|1710.6|1710.3|9
1605222020000|2020-11-12 23:00:20|1710.2|1709.9|1710.1|1709.8|1710.2|1709.9|1709.4|1709.1|43
1605222030000|2020-11-12 23:00:30|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1605222040000|2020-11-12 23:00:40|1709.3|1709|1708.7|1708.4|1709.3|1709|1708.7|1708.4|8
1605222050000|2020-11-12 23:00:50|1709.2|1708.9|1709|1708.7|1709.2|1708.9|1709|1708.7|18
1605222060000|2020-11-12 23:01:00|1709.4|1709.1|1709.7|1709.4|1709.9|1709.6|1709|1708.7|7
1605222070000|2020-11-12 23:01:10|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605222080000|2020-11-12 23:01:20|1709.6|1709.3|1709.7|1709.4|1710|1709.7|1709.6|1709.3|12
1605222090000|2020-11-12 23:01:30|1710.2|1709.9|1709.9|1709.6|1710.3|1710|1709.9|1709.6|20
1605222100000|2020-11-12 23:01:40|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1
1605222120000|2020-11-12 23:02:00|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|3
1605222160000|2020-11-12 23:02:40|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605222190000|2020-11-12 23:03:10|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|3
1605222210000|2020-11-12 23:03:30|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605222250000|2020-11-12 23:04:10|||||||||1
1605222260000|2020-11-12 23:04:20|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605222270000|2020-11-12 23:04:30|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605222290000|2020-11-12 23:04:50|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1
1605222310000|2020-11-12 23:05:10|1710.7|1710.4|1710.8|1710.5|1710.8|1710.5|1710.7|1710.4|2
1605222330000|2020-11-12 23:05:30|1710.5|1710.2|1711|1710.7|1711|1710.7|1710.5|1710.2|5
1605222350000|2020-11-12 23:05:50|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|15
1605222370000|2020-11-12 23:06:10|1710.1|1709.8|1710.4|1710.1|1710.4|1710.1|1710.1|1709.8|3
1605222400000|2020-11-12 23:06:40|1710.1|1709.8|1710.3|1710|1710.3|1710|1710.1|1709.8|2
1605222410000|2020-11-12 23:06:50|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|2
1605222420000|2020-11-12 23:07:00|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|6
1605222430000|2020-11-12 23:07:10|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1
1605222480000|2020-11-12 23:08:00|1710.7|1710.4|1711|1710.7|1711|1710.7|1710.7|1710.4|2
1605222490000|2020-11-12 23:08:10|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|4
1605222520000|2020-11-12 23:08:40|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|2
1605222530000|2020-11-12 23:08:50|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605222540000|2020-11-12 23:09:00|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|14
1605222570000|2020-11-12 23:09:30|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1
1605222580000|2020-11-12 23:09:40|1710.9|1710.6|1711.2|1710.9|1711.2|1710.9|1710.9|1710.6|6
1605222630000|2020-11-12 23:10:30|1710.4|1710.1|1709.9|1709.6|1710.4|1710.1|1709.9|1709.6|4
1605222640000|2020-11-12 23:10:40|||||||||3
1605222660000|2020-11-12 23:11:00|1709.7|1709.4|1709.5|1709.2|1709.7|1709.4|1709.5|1709.2|14
1605222670000|2020-11-12 23:11:10|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.6|1709.3|9
1605222680000|2020-11-12 23:11:20|1709.6|1709.3|1709.7|1709.4|1709.7|1709.4|1709.6|1709.3|30
1605222700000|2020-11-12 23:11:40|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|4
1605222710000|2020-11-12 23:11:50|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1605222720000|2020-11-12 23:12:00|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|1
1605222730000|2020-11-12 23:12:10|1709.2|1708.9|1709.4|1709.1|1709.4|1709.1|1709.2|1708.9|11
1605222740000|2020-11-12 23:12:20|1709.2|1708.9|1709.1|1708.8|1709.2|1708.9|1709.1|1708.8|4
1605222750000|2020-11-12 23:12:30|||||||||1
1605222760000|2020-11-12 23:12:40|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|5
1605222790000|2020-11-12 23:13:10|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1
1605222840000|2020-11-12 23:14:00|1709.5|1709.2|1709.3|1709|1709.5|1709.2|1709.2|1708.9|5
1605222850000|2020-11-12 23:14:10|1709.1|1708.8|1709|1708.7|1709.1|1708.8|1709|1708.7|2
1605222860000|2020-11-12 23:14:20|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|7
1605222870000|2020-11-12 23:14:30|1708.6|1708.3|1708.1|1707.8|1708.6|1708.3|1708.1|1707.8|9
1605222880000|2020-11-12 23:14:40|1708|1707.7|1708.3|1708|1708.3|1708|1708|1707.7|7
1605222890000|2020-11-12 23:14:50|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1
1605222900000|2020-11-12 23:15:00|1708.3|1708|1708|1707.7|1708.3|1708|1708|1707.7|15
1605222920000|2020-11-12 23:15:20|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|3
1605222940000|2020-11-12 23:15:40|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|4
1605222950000|2020-11-12 23:15:50|1707.8|1707.5|1707.8|1707.5|1708|1707.7|1707.8|1707.5|12
1605222960000|2020-11-12 23:16:00|||||||||1
1605222980000|2020-11-12 23:16:20|||||||||1
1605222990000|2020-11-12 23:16:30|1707.7|1707.4|1707.9|1707.6|1708|1707.7|1707.7|1707.4|8
1605223000000|2020-11-12 23:16:40|1708.1|1707.8|1707.7|1707.4|1708.1|1707.8|1707.7|1707.4|7
1605223030000|2020-11-12 23:17:10|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|2
1605223040000|2020-11-12 23:17:20|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1605223050000|2020-11-12 23:17:30|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|2
1605223060000|2020-11-12 23:17:40|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|7
1605223080000|2020-11-12 23:18:00|1708.5|1708.2|1708.9|1708.6|1708.9|1708.6|1708.5|1708.2|31
1605223090000|2020-11-12 23:18:10|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605223100000|2020-11-12 23:18:20|1708.7|1708.4|1708.5|1708.2|1708.7|1708.4|1708.5|1708.2|2
1605223110000|2020-11-12 23:18:30|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|3
1605223120000|2020-11-12 23:18:40|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|4
1605223130000|2020-11-12 23:18:50|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|6
1605223140000|2020-11-12 23:19:00|||||||||15
1605223200000|2020-11-12 23:20:00|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605223210000|2020-11-12 23:20:10|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1
1605223230000|2020-11-12 23:20:30|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1605223240000|2020-11-12 23:20:40|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|2
1605223270000|2020-11-12 23:21:10|1708.9|1708.6|1708.8|1708.5|1709|1708.7|1708.8|1708.5|8
1605223280000|2020-11-12 23:21:20|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|3
1605223290000|2020-11-12 23:21:30|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605223320000|2020-11-12 23:22:00|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605223350000|2020-11-12 23:22:30|1708.5|1708.2|1709|1708.7|1709|1708.7|1708.5|1708.2|5
1605223390000|2020-11-12 23:23:10|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605223410000|2020-11-12 23:23:30|1708.8|1708.5|1708.7|1708.4|1708.8|1708.5|1708.7|1708.4|2
1605223570000|2020-11-12 23:26:10|1709.5|1709.2|1709.8|1709.5|1709.8|1709.5|1709.5|1709.2|24
1605223580000|2020-11-12 23:26:20|1709.9|1709.6|1710.4|1710.1|1710.4|1710.1|1709.9|1709.6|6
1605223590000|2020-11-12 23:26:30|||||||||2
1605223600000|2020-11-12 23:26:40|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|3
1605223620000|2020-11-12 23:27:00|1710.3|1710|1710.2|1709.9|1710.3|1710|1710.2|1709.9|3
1605223630000|2020-11-12 23:27:10|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|3
1605223650000|2020-11-12 23:27:30|||||||||1
1605223660000|2020-11-12 23:27:40|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605223690000|2020-11-12 23:28:10|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605223700000|2020-11-12 23:28:20|||||||||1
1605223720000|2020-11-12 23:28:40|1710.5|1710.2|1710.7|1710.4|1710.7|1710.4|1710.5|1710.2|6
1605223730000|2020-11-12 23:28:50|1710.9|1710.6|1710.4|1710.1|1710.9|1710.6|1710.4|1710.1|2
1605223760000|2020-11-12 23:29:20|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605223790000|2020-11-12 23:29:50|1710.2|1709.9|1710.1|1709.8|1710.2|1709.9|1710.1|1709.8|3
1605223800000|2020-11-12 23:30:00|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|2
1605223820000|2020-11-12 23:30:20|1710.4|1710.1|1710.5|1710.2|1710.5|1710.2|1710.4|1710.1|9
1605223850000|2020-11-12 23:30:50|1710.2|1709.9|1710|1709.7|1710.2|1709.9|1710|1709.7|5
1605223860000|2020-11-12 23:31:00|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|11
1605223900000|2020-11-12 23:31:40|1709.8|1709.5|1709.7|1709.4|1709.8|1709.5|1709.7|1709.4|3
1605223920000|2020-11-12 23:32:00|||||||||1
1605223960000|2020-11-12 23:32:40|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605223980000|2020-11-12 23:33:00|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|5
1605224060000|2020-11-12 23:34:20|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605224080000|2020-11-12 23:34:40|||||||||1
1605224110000|2020-11-12 23:35:10|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|12
1605224120000|2020-11-12 23:35:20|||||||||4
1605224130000|2020-11-12 23:35:30|||||||||14
1605224140000|2020-11-12 23:35:40|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605224150000|2020-11-12 23:35:50|||||||||4
1605224180000|2020-11-12 23:36:20|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|8
1605224230000|2020-11-12 23:37:10|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1
1605224260000|2020-11-12 23:37:40|1710.4|1710.1|1710.3|1710|1710.4|1710.1|1710.2|1709.9|8
1605224290000|2020-11-12 23:38:10|1710.2|1709.9|1709.9|1709.6|1710.2|1709.9|1709.9|1709.6|6
1605224300000|2020-11-12 23:38:20|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|2
1605224310000|2020-11-12 23:38:30|1709.6|1709.3|1709|1708.7|1709.6|1709.3|1708.9|1708.6|15
1605224320000|2020-11-12 23:38:40|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1
1605224340000|2020-11-12 23:39:00|1708.9|1708.6|1709|1708.7|1709|1708.7|1708.8|1708.5|20
1605224350000|2020-11-12 23:39:10|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1
1605224360000|2020-11-12 23:39:20|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1
1605224380000|2020-11-12 23:39:40|1709|1708.7|1708.3|1708|1709|1708.7|1708.2|1707.9|14
1605224390000|2020-11-12 23:39:50|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1605224400000|2020-11-12 23:40:00|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1605224410000|2020-11-12 23:40:10|1708.5|1708.2|1708.8|1708.5|1708.8|1708.5|1708.5|1708.2|3
1605224430000|2020-11-12 23:40:30|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605224460000|2020-11-12 23:41:00|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|6
1605224470000|2020-11-12 23:41:10|||||||||1
1605224540000|2020-11-12 23:42:20|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1
1605224600000|2020-11-12 23:43:20|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1
1605224610000|2020-11-12 23:43:30|1710|1709.7|1709.8|1709.5|1710|1709.7|1709.8|1709.5|3
1605224670000|2020-11-12 23:44:30|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605224690000|2020-11-12 23:44:50|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605224700000|2020-11-12 23:45:00|1710.1|1709.8|1710|1709.7|1710.1|1709.8|1710|1709.7|3
1605224720000|2020-11-12 23:45:20|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605224730000|2020-11-12 23:45:30|1710.4|1710.1|1710.5|1710.2|1710.5|1710.2|1710.4|1710.1|2
1605224740000|2020-11-12 23:45:40|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1
1605224770000|2020-11-12 23:46:10|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1
1605224780000|2020-11-12 23:46:20|1710.4|1710.1|1710.3|1710|1710.4|1710.1|1710.3|1710|3
1605224810000|2020-11-12 23:46:50|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1
1605224820000|2020-11-12 23:47:00|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|3
1605224850000|2020-11-12 23:47:30|1710.9|1710.6|1710.7|1710.4|1710.9|1710.6|1710.7|1710.4|5
1605224900000|2020-11-12 23:48:20|1710.8|1710.5|1710.7|1710.4|1710.8|1710.5|1710.7|1710.4|2
1605224910000|2020-11-12 23:48:30|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1
1605224920000|2020-11-12 23:48:40|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|2
1605224930000|2020-11-12 23:48:50|1710.2|1709.9|1710.1|1709.8|1710.2|1709.9|1710.1|1709.8|3
1605224940000|2020-11-12 23:49:00|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605224990000|2020-11-12 23:49:50|1709.9|1709.6|1710|1709.7|1710|1709.7|1709.9|1709.6|2
1605225000000|2020-11-12 23:50:00|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|5
1605225030000|2020-11-12 23:50:30|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|1709.9|1709.6|2
1605225050000|2020-11-12 23:50:50|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605225070000|2020-11-12 23:51:10|1709.4|1709.1|1709.5|1709.2|1709.5|1709.2|1709.4|1709.1|6
1605225080000|2020-11-12 23:51:20|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|6
1605225090000|2020-11-12 23:51:30|1709|1708.7|1708.9|1708.6|1709|1708.7|1708.9|1708.6|3
1605225130000|2020-11-12 23:52:10|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|3
1605225200000|2020-11-12 23:53:20|1709.9|1709.6|1710|1709.7|1710|1709.7|1709.9|1709.6|2
1605225210000|2020-11-12 23:53:30|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605225220000|2020-11-12 23:53:40|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|2
1605225290000|2020-11-12 23:54:50|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1605225320000|2020-11-12 23:55:20|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605225400000|2020-11-12 23:56:40|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1605225430000|2020-11-12 23:57:10|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1
1605225460000|2020-11-12 23:57:40|1709.2|1708.9|1708.7|1708.4|1709.2|1708.9|1708.7|1708.4|5
1605225470000|2020-11-12 23:57:50|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|2
1605225480000|2020-11-12 23:58:00|1708.3|1708|1708.5|1708.2|1708.5|1708.2|1708.3|1708|4
1605225500000|2020-11-12 23:58:20|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|1
1605225550000|2020-11-12 23:59:10|1708.5|1708.2|1708.5|1708.2|1708.7|1708.4|1708.5|1708.2|4
1605225580000|2020-11-12 23:59:40|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|7
1605225590000|2020-11-12 23:59:50|1709|1708.7|1709.4|1709.1|1709.4|1709.1|1709|1708.7|7
1605225600000|2020-11-13 00:00:00|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605225620000|2020-11-13 00:00:20|1709|1708.7|1709.3|1709|1709.3|1709|1709|1708.7|2
1605225630000|2020-11-13 00:00:30|1709|1708.7|1708.8|1708.5|1709|1708.7|1708.6|1708.3|4
1605225640000|2020-11-13 00:00:40|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1605225660000|2020-11-13 00:01:00|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|11
1605225670000|2020-11-13 00:01:10|||||||||1
1605225720000|2020-11-13 00:02:00|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1
1605225760000|2020-11-13 00:02:40|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1
1605225770000|2020-11-13 00:02:50|||||||||1
1605225790000|2020-11-13 00:03:10|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1605225800000|2020-11-13 00:03:20|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1
1605225840000|2020-11-13 00:04:00|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1
1605225880000|2020-11-13 00:04:40|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|3
1605226040000|2020-11-13 00:07:20|1709.8|1709.5|1709.9|1709.6|1709.9|1709.6|1709.8|1709.5|2
1605226050000|2020-11-13 00:07:30|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|2
1605226070000|2020-11-13 00:07:50|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|2
1605226120000|2020-11-13 00:08:40|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1
1605226210000|2020-11-13 00:10:10|||||||||1
1605226270000|2020-11-13 00:11:10|||||||||1
1605226450000|2020-11-13 00:14:10|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|2
1605226470000|2020-11-13 00:14:30|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605226480000|2020-11-13 00:14:40|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|2
1605226490000|2020-11-13 00:14:50|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|2
1605226510000|2020-11-13 00:15:10|||||||||1
1605226520000|2020-11-13 00:15:20|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605226600000|2020-11-13 00:16:40|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|2
1605226610000|2020-11-13 00:16:50|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|2
1605226710000|2020-11-13 00:18:30|1708.9|1708.6|1709.5|1709.2|1709.5|1709.2|1708.9|1708.6|7
1605226880000|2020-11-13 00:21:20|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1
1605226890000|2020-11-13 00:21:30|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1
1605226900000|2020-11-13 00:21:40|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1
1605226910000|2020-11-13 00:21:50|||||||||1
1605226940000|2020-11-13 00:22:20|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|2
1605227020000|2020-11-13 00:23:40|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|5
1605227040000|2020-11-13 00:24:00|1710.4|1710.1|1710.5|1710.2|1710.5|1710.2|1710.4|1710.1|5
1605227090000|2020-11-13 00:24:50|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|2
1605227120000|2020-11-13 00:25:20|||||||||1
1605227140000|2020-11-13 00:25:40|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605227150000|2020-11-13 00:25:50|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1
1605227220000|2020-11-13 00:27:00|||||||||4
1605227230000|2020-11-13 00:27:10|||||||||1
1605227290000|2020-11-13 00:28:10|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|2
1605227320000|2020-11-13 00:28:40|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1
1605227340000|2020-11-13 00:29:00|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605227360000|2020-11-13 00:29:20|1710.1|1709.8|1709.8|1709.5|1710.1|1709.8|1709.8|1709.5|12
1605227370000|2020-11-13 00:29:30|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605227380000|2020-11-13 00:29:40|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|2
1605227390000|2020-11-13 00:29:50|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|3
1605227410000|2020-11-13 00:30:10|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605227420000|2020-11-13 00:30:20|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|7
1605227450000|2020-11-13 00:30:50|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1
1605227460000|2020-11-13 00:31:00|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1605227480000|2020-11-13 00:31:20|1709.7|1709.4|1709.8|1709.5|1709.8|1709.5|1709.7|1709.4|3
1605227490000|2020-11-13 00:31:30|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605227500000|2020-11-13 00:31:40|1709.6|1709.3|1709.8|1709.5|1709.8|1709.5|1709.6|1709.3|4
1605227550000|2020-11-13 00:32:30|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605227600000|2020-11-13 00:33:20|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605227620000|2020-11-13 00:33:40|1709.9|1709.6|1709.7|1709.4|1709.9|1709.6|1709.7|1709.4|5
1605227690000|2020-11-13 00:34:50|1709.5|1709.2|1709.2|1708.9|1709.5|1709.2|1709.2|1708.9|2
1605227730000|2020-11-13 00:35:30|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605227740000|2020-11-13 00:35:40|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|2
1605227770000|2020-11-13 00:36:10|1707.9|1707.6|1708.1|1707.8|1708.1|1707.8|1707.9|1707.6|3
1605227790000|2020-11-13 00:36:30|1707.8|1707.5|1707.3|1707|1707.8|1707.5|1707.1|1706.8|8
1605227800000|2020-11-13 00:36:40|1707|1706.7|1706.8|1706.5|1707|1706.7|1706.3|1706|11
1605227810000|2020-11-13 00:36:50|1706.9|1706.6|1707|1706.7|1707|1706.7|1706.9|1706.6|2
1605227820000|2020-11-13 00:37:00|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|4
1605227850000|2020-11-13 00:37:30|1706.9|1706.6|1706.8|1706.5|1706.9|1706.6|1706.8|1706.5|2
1605227860000|2020-11-13 00:37:40|||||||||1
1605227880000|2020-11-13 00:38:00|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1
1605227890000|2020-11-13 00:38:10|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1
1605227900000|2020-11-13 00:38:20|||||||||3
1605227930000|2020-11-13 00:38:50|1707|1706.7|1707.1|1706.8|1707.1|1706.8|1706.9|1706.6|25
1605227950000|2020-11-13 00:39:10|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1
1605227960000|2020-11-13 00:39:20|||||||||1
1605227980000|2020-11-13 00:39:40|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|8
1605228010000|2020-11-13 00:40:10|||||||||1
1605228020000|2020-11-13 00:40:20|1707.6|1707.3|1707.8|1707.5|1707.8|1707.5|1707.6|1707.3|2
1605228030000|2020-11-13 00:40:30|1707.7|1707.4|1707.9|1707.6|1707.9|1707.6|1707.7|1707.4|23
1605228050000|2020-11-13 00:40:50|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1
1605228060000|2020-11-13 00:41:00|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|6
1605228090000|2020-11-13 00:41:30|1707.3|1707|1707.3|1707|1707.3|1707|1707.3|1707|1
1605228110000|2020-11-13 00:41:50|1707|1706.7|1706.9|1706.6|1707|1706.7|1706.9|1706.6|3
1605228130000|2020-11-13 00:42:10|1706.8|1706.5|1706.7|1706.4|1706.8|1706.5|1706.7|1706.4|4
1605228140000|2020-11-13 00:42:20|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|2
1605228150000|2020-11-13 00:42:30|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|6
1605228170000|2020-11-13 00:42:50|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|1
1605228190000|2020-11-13 00:43:10|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|4
1605228210000|2020-11-13 00:43:30|||||||||1
1605228240000|2020-11-13 00:44:00|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|2
1605228250000|2020-11-13 00:44:10|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|4
1605228290000|2020-11-13 00:44:50|1706.2|1705.9|1706.3|1706|1706.3|1706|1706.2|1705.9|6
1605228300000|2020-11-13 00:45:00|1706.4|1706.1|1706.4|1706.1|1706.4|1706.1|1706.4|1706.1|2
1605228310000|2020-11-13 00:45:10|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|1
1605228320000|2020-11-13 00:45:20|1706.4|1706.1|1706.6|1706.3|1706.6|1706.3|1706.3|1706|9
1605228330000|2020-11-13 00:45:30|1706|1705.7|1706.1|1705.8|1706.1|1705.8|1706|1705.7|2
1605228350000|2020-11-13 00:45:50|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1705.4|1705.1|9
1605228360000|2020-11-13 00:46:00|1705.5|1705.2|1705.4|1705.1|1705.5|1705.2|1705.4|1705.1|3
1605228370000|2020-11-13 00:46:10|1705.5|1705.2|1705.6|1705.3|1705.6|1705.3|1705.4|1705.1|7
1605228410000|2020-11-13 00:46:50|1705.5|1705.2|1704.7|1704.4|1705.5|1705.2|1704.7|1704.4|41
1605228420000|2020-11-13 00:47:00|1704.6|1704.3|1704.3|1704|1704.6|1704.3|1704.3|1704|18
1605228430000|2020-11-13 00:47:10|1704.2|1703.9|1704.4|1704.1|1704.4|1704.1|1704.1|1703.8|16
1605228440000|2020-11-13 00:47:20|1704.5|1704.2|1704.7|1704.4|1704.7|1704.4|1704.5|1704.2|6
1605228490000|2020-11-13 00:48:10|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1605228500000|2020-11-13 00:48:20|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1
1605228520000|2020-11-13 00:48:40|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1605228530000|2020-11-13 00:48:50|1704.3|1704|1704.3|1704|1704.3|1704|1704.3|1704|1
1605228550000|2020-11-13 00:49:10|1704.7|1704.4|1704.3|1704|1704.7|1704.4|1704.1|1703.8|13
1605228570000|2020-11-13 00:49:30|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|2
1605228580000|2020-11-13 00:49:40|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1
1605228600000|2020-11-13 00:50:00|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1605228620000|2020-11-13 00:50:20|1704.6|1704.3|1704.7|1704.4|1704.7|1704.4|1704.6|1704.3|8
1605228640000|2020-11-13 00:50:40|1704.8|1704.5|1704.7|1704.4|1704.8|1704.5|1704.7|1704.4|6
1605228660000|2020-11-13 00:51:00|1704.2|1703.9|1704.4|1704.1|1704.4|1704.1|1704.2|1703.9|2
1605228680000|2020-11-13 00:51:20|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1605228690000|2020-11-13 00:51:30|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1
1605228720000|2020-11-13 00:52:00|1704.6|1704.3|1704.3|1704|1704.6|1704.3|1704.2|1703.9|35
1605228730000|2020-11-13 00:52:10|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|6
1605228740000|2020-11-13 00:52:20|1703.9|1703.6|1704.2|1703.9|1704.2|1703.9|1703.9|1703.6|12
1605228750000|2020-11-13 00:52:30|||||||||2
1605228760000|2020-11-13 00:52:40|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1605228790000|2020-11-13 00:53:10|1704.1|1703.8|1704|1703.7|1704.1|1703.8|1704|1703.7|3
1605228830000|2020-11-13 00:53:50|1704.2|1703.9|1704.3|1704|1704.3|1704|1704.2|1703.9|2
1605228860000|2020-11-13 00:54:20|1704.2|1703.9|1704.1|1703.8|1704.2|1703.9|1704.1|1703.8|8
1605228880000|2020-11-13 00:54:40|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|5
1605228890000|2020-11-13 00:54:50|1703.7|1703.4|1703.8|1703.5|1703.8|1703.5|1703.7|1703.4|3
1605228910000|2020-11-13 00:55:10|1704|1703.7|1703.7|1703.4|1704|1703.7|1703.7|1703.4|2
1605228930000|2020-11-13 00:55:30|1704.1|1703.8|1704.3|1704|1704.3|1704|1704.1|1703.8|2
1605228940000|2020-11-13 00:55:40|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|5
1605228960000|2020-11-13 00:56:00|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|1704.9|1704.6|1
1605228970000|2020-11-13 00:56:10|||||||||1
1605228990000|2020-11-13 00:56:30|1704.6|1704.3|1704.5|1704.2|1704.6|1704.3|1704.5|1704.2|2
1605229020000|2020-11-13 00:57:00|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|3
1605229050000|2020-11-13 00:57:30|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|3
1605229100000|2020-11-13 00:58:20|1704.3|1704|1704.3|1704|1704.3|1704|1704.3|1704|1
1605229120000|2020-11-13 00:58:40|1704.1|1703.8|1703.9|1703.6|1704.1|1703.8|1703.9|1703.6|3
1605229150000|2020-11-13 00:59:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605229170000|2020-11-13 00:59:30|1703.3|1703|1703.5|1703.2|1703.5|1703.2|1703.2|1702.9|3
1605229180000|2020-11-13 00:59:40|1703.3|1703|1703.2|1702.9|1703.3|1703|1703.2|1702.9|4
1605229190000|2020-11-13 00:59:50|1702.7|1702.4|1702.5|1702.2|1702.8|1702.5|1702.5|1702.2|57
1605229200000|2020-11-13 01:00:00|1702.4|1702.1|1703.3|1703|1703.3|1703|1702.1|1701.8|57
1605229210000|2020-11-13 01:00:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605229220000|2020-11-13 01:00:20|||||||||1
1605229230000|2020-11-13 01:00:30|1703.8|1703.5|1703.9|1703.6|1703.9|1703.6|1703.8|1703.5|4
1605229250000|2020-11-13 01:00:50|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|5
1605229260000|2020-11-13 01:01:00|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1
1605229270000|2020-11-13 01:01:10|1703.8|1703.5|1703.9|1703.6|1703.9|1703.6|1703.8|1703.5|3
1605229280000|2020-11-13 01:01:20|1704|1703.7|1704.4|1704.1|1704.4|1704.1|1704|1703.7|27
1605229290000|2020-11-13 01:01:30|1704.5|1704.2|1704.3|1704|1704.5|1704.2|1704.3|1704|5
1605229340000|2020-11-13 01:02:20|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|3
1605229360000|2020-11-13 01:02:40|1705|1704.7|1705.1|1704.8|1705.1|1704.8|1705|1704.7|3
1605229400000|2020-11-13 01:03:20|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|1
1605229420000|2020-11-13 01:03:40|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|13
1605229450000|2020-11-13 01:04:10|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|3
1605229460000|2020-11-13 01:04:20|||||||||7
1605229480000|2020-11-13 01:04:40|1704.5|1704.2|1704.6|1704.3|1704.6|1704.3|1704.5|1704.2|2
1605229500000|2020-11-13 01:05:00|1704.8|1704.5|1705.1|1704.8|1705.1|1704.8|1704.8|1704.5|6
1605229510000|2020-11-13 01:05:10|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|1
1605229520000|2020-11-13 01:05:20|1704.8|1704.5|1704.8|1704.5|1704.9|1704.6|1704.8|1704.5|3
1605229530000|2020-11-13 01:05:30|||||||||1
1605229560000|2020-11-13 01:06:00|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|5
1605229580000|2020-11-13 01:06:20|1704.9|1704.6|1704.6|1704.3|1704.9|1704.6|1704.6|1704.3|11
1605229630000|2020-11-13 01:07:10|||||||||1
1605229670000|2020-11-13 01:07:50|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1605229700000|2020-11-13 01:08:20|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1
1605229710000|2020-11-13 01:08:30|1704.4|1704.1|1704.3|1704|1704.4|1704.1|1704.3|1704|5
1605229760000|2020-11-13 01:09:20|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1
1605229770000|2020-11-13 01:09:30|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|3
1605229810000|2020-11-13 01:10:10|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1
1605229860000|2020-11-13 01:11:00|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|2
1605229880000|2020-11-13 01:11:20|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|13
1605229890000|2020-11-13 01:11:30|1704.2|1703.9|1704.4|1704.1|1704.4|1704.1|1704.2|1703.9|5
1605229930000|2020-11-13 01:12:10|1705|1704.7|1705|1704.7|1705|1704.7|1705|1704.7|5
1605229980000|2020-11-13 01:13:00|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1
1605230040000|2020-11-13 01:14:00|1705.1|1704.8|1705|1704.7|1705.1|1704.8|1705|1704.7|2
1605230120000|2020-11-13 01:15:20|||||||||1
1605230130000|2020-11-13 01:15:30|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|1705.4|1705.1|8
1605230150000|2020-11-13 01:15:50|1705.3|1705|1705.3|1705|1705.3|1705|1705.3|1705|1
1605230180000|2020-11-13 01:16:20|1705.4|1705.1|1705.6|1705.3|1705.6|1705.3|1705.4|1705.1|2
1605230190000|2020-11-13 01:16:30|1705.7|1705.4|1705.9|1705.6|1705.9|1705.6|1705.7|1705.4|6
1605230200000|2020-11-13 01:16:40|1705.7|1705.4|1706|1705.7|1706|1705.7|1705.7|1705.4|2
1605230210000|2020-11-13 01:16:50|1705.8|1705.5|1705.8|1705.5|1705.9|1705.6|1705.8|1705.5|11
1605230220000|2020-11-13 01:17:00|||||||||5
1605230260000|2020-11-13 01:17:40|||||||||1
1605230270000|2020-11-13 01:17:50|1705.9|1705.6|1705.7|1705.4|1705.9|1705.6|1705.7|1705.4|3
1605230280000|2020-11-13 01:18:00|1705.3|1705|1705.3|1705|1705.3|1705|1705.3|1705|1
1605230300000|2020-11-13 01:18:20|1705.5|1705.2|1705.3|1705|1705.5|1705.2|1705.3|1705|8
1605230310000|2020-11-13 01:18:30|||||||||1
1605230360000|2020-11-13 01:19:20|1705.1|1704.8|1705|1704.7|1705.1|1704.8|1705|1704.7|3
1605230370000|2020-11-13 01:19:30|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1
1605230380000|2020-11-13 01:19:40|||||||||1
1605230390000|2020-11-13 01:19:50|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|3
1605230450000|2020-11-13 01:20:50|||||||||1
1605230460000|2020-11-13 01:21:00|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1605230490000|2020-11-13 01:21:30|1704.7|1704.4|1704.5|1704.2|1705|1704.7|1704.5|1704.2|8
1605230520000|2020-11-13 01:22:00|||||||||1
1605230530000|2020-11-13 01:22:10|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|10
1605230540000|2020-11-13 01:22:20|1704.1|1703.8|1703.9|1703.6|1704.1|1703.8|1703.9|1703.6|4
1605230550000|2020-11-13 01:22:30|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.7|1703.4|19
1605230580000|2020-11-13 01:23:00|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605230590000|2020-11-13 01:23:10|1703.5|1703.2|1703.2|1702.9|1703.5|1703.2|1703.2|1702.9|3
1605230600000|2020-11-13 01:23:20|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|5
1605230610000|2020-11-13 01:23:30|1703.1|1702.8|1703.2|1702.9|1703.2|1702.9|1703.1|1702.8|13
1605230620000|2020-11-13 01:23:40|1702.9|1702.6|1703|1702.7|1703|1702.7|1702.9|1702.6|4
1605230640000|2020-11-13 01:24:00|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|3
1605230650000|2020-11-13 01:24:10|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|5
1605230670000|2020-11-13 01:24:30|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|4
1605230680000|2020-11-13 01:24:40|1702.9|1702.6|1703.7|1703.4|1703.7|1703.4|1702.9|1702.6|24
1605230690000|2020-11-13 01:24:50|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605230700000|2020-11-13 01:25:00|1703.6|1703.3|1703.5|1703.2|1703.6|1703.3|1703.5|1703.2|13
1605230760000|2020-11-13 01:26:00|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|10
1605230770000|2020-11-13 01:26:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605230800000|2020-11-13 01:26:40|1703.2|1702.9|1703.3|1703|1703.3|1703|1703.2|1702.9|14
1605230810000|2020-11-13 01:26:50|1703.7|1703.4|1703.6|1703.3|1703.7|1703.4|1703.6|1703.3|2
1605230820000|2020-11-13 01:27:00|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605230830000|2020-11-13 01:27:10|1703|1702.7|1703.1|1702.8|1703.1|1702.8|1703|1702.7|4
1605230870000|2020-11-13 01:27:50|1702.9|1702.6|1703.2|1702.9|1703.2|1702.9|1702.9|1702.6|24
1605230880000|2020-11-13 01:28:00|1703|1702.7|1702.7|1702.4|1703|1702.7|1702.7|1702.4|8
1605230900000|2020-11-13 01:28:20|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|13
1605230910000|2020-11-13 01:28:30|||||||||3
1605230920000|2020-11-13 01:28:40|1703.2|1702.9|1703|1702.7|1703.2|1702.9|1703|1702.7|7
1605230940000|2020-11-13 01:29:00|1702.8|1702.5|1702.7|1702.4|1702.8|1702.5|1702.7|1702.4|2
1605230970000|2020-11-13 01:29:30|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|4
1605230980000|2020-11-13 01:29:40|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|4
1605231000000|2020-11-13 01:30:00|1702.3|1702|1702.4|1702.1|1702.4|1702.1|1702.2|1701.9|3
1605231020000|2020-11-13 01:30:20|1702.3|1702|1702|1701.7|1702.4|1702.1|1702|1701.7|14
1605231030000|2020-11-13 01:30:30|1701.7|1701.4|1701.8|1701.5|1701.8|1701.5|1701.4|1701.1|12
1605231040000|2020-11-13 01:30:40|1701.2|1700.9|1700.6|1700.3|1701.5|1701.2|1700.2|1699.9|67
1605231050000|2020-11-13 01:30:50|1700.8|1700.5|1701.1|1700.8|1701.1|1700.8|1700.8|1700.5|11
1605231060000|2020-11-13 01:31:00|1701|1700.7|1700.9|1700.6|1701|1700.7|1700.9|1700.6|3
1605231070000|2020-11-13 01:31:10|1701.2|1700.9|1701.1|1700.8|1701.2|1700.9|1701.1|1700.8|3
1605231090000|2020-11-13 01:31:30|1701.2|1700.9|1701.3|1701|1701.3|1701|1701.2|1700.9|4
1605231100000|2020-11-13 01:31:40|1701|1700.7|1700.8|1700.5|1701|1700.7|1700.8|1700.5|4
1605231110000|2020-11-13 01:31:50|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1
1605231130000|2020-11-13 01:32:10|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|13
1605231150000|2020-11-13 01:32:30|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1
1605231160000|2020-11-13 01:32:40|1701.3|1701|1701.4|1701.1|1701.4|1701.1|1701.1|1700.8|15
1605231180000|2020-11-13 01:33:00|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1701.7|1701.4|1
1605231210000|2020-11-13 01:33:30|1701.5|1701.2|1701.2|1700.9|1701.5|1701.2|1701.2|1700.9|4
1605231220000|2020-11-13 01:33:40|1701.4|1701.1|1701.1|1700.8|1701.4|1701.1|1701.1|1700.8|9
1605231230000|2020-11-13 01:33:50|1701.3|1701|1701.3|1701|1701.3|1701|1701.3|1701|4
1605231250000|2020-11-13 01:34:10|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|1
1605231260000|2020-11-13 01:34:20|1700.9|1700.6|1700.7|1700.4|1701|1700.7|1700.7|1700.4|5
1605231270000|2020-11-13 01:34:30|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|2
1605231280000|2020-11-13 01:34:40|||||||||2
1605231300000|2020-11-13 01:35:00|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|3
1605231320000|2020-11-13 01:35:20|1700.4|1700.1|1700.4|1700.1|1700.4|1700.1|1700.4|1700.1|10
1605231340000|2020-11-13 01:35:40|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|3
1605231350000|2020-11-13 01:35:50|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1
1605231360000|2020-11-13 01:36:00|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1700.6|1700.3|1
1605231370000|2020-11-13 01:36:10|1700.8|1700.5|1700.9|1700.6|1700.9|1700.6|1700.8|1700.5|2
1605231390000|2020-11-13 01:36:30|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|2
1605231420000|2020-11-13 01:37:00|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|1701.1|1700.8|2
1605231430000|2020-11-13 01:37:10|1701|1700.7|1700.8|1700.5|1701|1700.7|1700.5|1700.2|9
1605231440000|2020-11-13 01:37:20|||||||||1
1605231460000|2020-11-13 01:37:40|1700.4|1700.1|1700.1|1699.8|1700.4|1700.1|1700.1|1699.8|12
1605231470000|2020-11-13 01:37:50|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.5|1699.2|27
1605231480000|2020-11-13 01:38:00|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|3
1605231490000|2020-11-13 01:38:10|||||||||5
1605231500000|2020-11-13 01:38:20|1699|1698.7|1698.9|1698.6|1699|1698.7|1698.9|1698.6|76
1605231510000|2020-11-13 01:38:30|1699.1|1698.8|1699.2|1698.9|1699.2|1698.9|1699.1|1698.8|5
1605231520000|2020-11-13 01:38:40|1699|1698.7|1699|1698.7|1699|1698.7|1699|1698.7|2
1605231530000|2020-11-13 01:38:50|1699.3|1699|1699.4|1699.1|1699.4|1699.1|1699.3|1699|7
1605231540000|2020-11-13 01:39:00|1699|1698.7|1698.9|1698.6|1699.3|1699|1698.9|1698.6|10
1605231550000|2020-11-13 01:39:10|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1
1605231560000|2020-11-13 01:39:20|1698.9|1698.6|1699.2|1698.9|1699.2|1698.9|1698.7|1698.4|24
1605231570000|2020-11-13 01:39:30|1699|1698.7|1699.1|1698.8|1699.1|1698.8|1699|1698.7|15
1605231580000|2020-11-13 01:39:40|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|6
1605231600000|2020-11-13 01:40:00|1699.2|1698.9|1699.5|1699.2|1699.5|1699.2|1699.2|1698.9|5
1605231620000|2020-11-13 01:40:20|1699.6|1699.3|1700.3|1700|1700.3|1700|1699.6|1699.3|13
1605231670000|2020-11-13 01:41:10|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|2
1605231700000|2020-11-13 01:41:40|1700.3|1700|1700.3|1700|1700.3|1700|1700.3|1700|1
1605231750000|2020-11-13 01:42:30|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|5
1605231760000|2020-11-13 01:42:40|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1700.7|1700.4|1
1605231770000|2020-11-13 01:42:50|1701|1700.7|1701.1|1700.8|1701.1|1700.8|1701|1700.7|16
1605231780000|2020-11-13 01:43:00|1701|1700.7|1701.1|1700.8|1701.1|1700.8|1701|1700.7|14
1605231790000|2020-11-13 01:43:10|1701|1700.7|1701|1700.7|1701.2|1700.9|1701|1700.7|21
1605231800000|2020-11-13 01:43:20|1701.4|1701.1|1701.6|1701.3|1701.6|1701.3|1701.4|1701.1|6
1605231850000|2020-11-13 01:44:10|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1701.2|1700.9|1
1605231860000|2020-11-13 01:44:20|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|3
1605231900000|2020-11-13 01:45:00|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|3
1605231910000|2020-11-13 01:45:10|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|4
1605231960000|2020-11-13 01:46:00|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|3
1605231980000|2020-11-13 01:46:20|1701.5|1701.2|1701|1700.7|1701.5|1701.2|1701|1700.7|2
1605231990000|2020-11-13 01:46:30|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1
1605232010000|2020-11-13 01:46:50|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1701.6|1701.3|1
1605232030000|2020-11-13 01:47:10|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1701.5|1701.2|1
1605232040000|2020-11-13 01:47:20|1701.3|1701|1701.2|1700.9|1701.3|1701|1700.9|1700.6|5
1605232080000|2020-11-13 01:48:00|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1
1605232210000|2020-11-13 01:50:10|1701.1|1700.8|1701|1700.7|1701.1|1700.8|1701|1700.7|2
1605232240000|2020-11-13 01:50:40|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1701.4|1701.1|1
1605232350000|2020-11-13 01:52:30|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|1
1605232370000|2020-11-13 01:52:50|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|2
1605232380000|2020-11-13 01:53:00|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|3
1605232390000|2020-11-13 01:53:10|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|2
1605232410000|2020-11-13 01:53:30|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|1
1605232420000|2020-11-13 01:53:40|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|24
1605232430000|2020-11-13 01:53:50|1699.6|1699.3|1699.5|1699.2|1699.6|1699.3|1699.5|1699.2|7
1605232440000|2020-11-13 01:54:00|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|4
1605232450000|2020-11-13 01:54:10|1699.5|1699.2|1699|1698.7|1699.5|1699.2|1699|1698.7|19
1605232460000|2020-11-13 01:54:20|1698.6|1698.3|1698.8|1698.5|1698.8|1698.5|1698.5|1698.2|7
1605232470000|2020-11-13 01:54:30|1699|1698.7|1699|1698.7|1699|1698.7|1699|1698.7|1
1605232480000|2020-11-13 01:54:40|1699.4|1699.1|1699.5|1699.2|1699.5|1699.2|1699.4|1699.1|12
1605232510000|2020-11-13 01:55:10|1699.4|1699.1|1698.9|1698.6|1699.4|1699.1|1698.9|1698.6|6
1605232520000|2020-11-13 01:55:20|1699.4|1699.1|1698.8|1698.5|1699.4|1699.1|1698.8|1698.5|3
1605232530000|2020-11-13 01:55:30|1698.7|1698.4|1698.7|1698.4|1698.7|1698.4|1698.7|1698.4|7
1605232540000|2020-11-13 01:55:40|1698.8|1698.5|1699|1698.7|1699|1698.7|1698.8|1698.5|4
1605232550000|2020-11-13 01:55:50|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|23
1605232560000|2020-11-13 01:56:00|1698.3|1698|1698.1|1697.8|1698.3|1698|1698.1|1697.8|4
1605232610000|2020-11-13 01:56:50|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1
1605232650000|2020-11-13 01:57:30|1698.2|1697.9|1698.4|1698.1|1698.4|1698.1|1698.2|1697.9|2
1605232680000|2020-11-13 01:58:00|1698|1697.7|1698.3|1698|1698.3|1698|1698|1697.7|14
1605232690000|2020-11-13 01:58:10|1698|1697.7|1698.1|1697.8|1698.2|1697.9|1697.9|1697.6|19
1605232700000|2020-11-13 01:58:20|1698.5|1698.2|1698.8|1698.5|1698.8|1698.5|1698.5|1698.2|6
1605232710000|2020-11-13 01:58:30|1699|1698.7|1699|1698.7|1699|1698.7|1699|1698.7|5
1605232780000|2020-11-13 01:59:40|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1
1605232800000|2020-11-13 02:00:00|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1698.5|1698.2|1
1605232850000|2020-11-13 02:00:50|1698.7|1698.4|1698.3|1698|1698.7|1698.4|1698.3|1698|3
1605232890000|2020-11-13 02:01:30|1699|1698.7|1699|1698.7|1699|1698.7|1699|1698.7|1
1605232910000|2020-11-13 02:01:50|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|3
1605232950000|2020-11-13 02:02:30|1698.1|1697.8|1698|1697.7|1698.1|1697.8|1698|1697.7|8
1605232960000|2020-11-13 02:02:40|1698.1|1697.8|1698|1697.7|1698.1|1697.8|1698|1697.7|5
1605232990000|2020-11-13 02:03:10|1697.9|1697.6|1697.7|1697.4|1697.9|1697.6|1697.6|1697.3|7
1605233000000|2020-11-13 02:03:20|1697.6|1697.3|1697.5|1697.2|1697.7|1697.4|1697.5|1697.2|5
1605233010000|2020-11-13 02:03:30|1697.3|1697|1697.9|1697.6|1697.9|1697.6|1697.3|1697|8
1605233020000|2020-11-13 02:03:40|1698|1697.7|1698|1697.7|1698|1697.7|1698|1697.7|1
1605233030000|2020-11-13 02:03:50|1698.1|1697.8|1698.1|1697.8|1698.1|1697.8|1698.1|1697.8|1
1605233050000|2020-11-13 02:04:10|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1
1605233100000|2020-11-13 02:05:00|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|1697.4|1697.1|1
1605233130000|2020-11-13 02:05:30|1697.3|1697|1697.3|1697|1697.3|1697|1697.3|1697|5
1605233140000|2020-11-13 02:05:40|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|1697.5|1697.2|2
1605233150000|2020-11-13 02:05:50|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1697.2|1696.9|1
1605233170000|2020-11-13 02:06:10|1697.5|1697.2|1697.6|1697.3|1697.6|1697.3|1697.5|1697.2|8
1605233180000|2020-11-13 02:06:20|1697.9|1697.6|1697.9|1697.6|1697.9|1697.6|1697.9|1697.6|3
1605233200000|2020-11-13 02:06:40|1698.3|1698|1698.4|1698.1|1698.4|1698.1|1698.3|1698|6
1605233210000|2020-11-13 02:06:50|1698.8|1698.5|1698.5|1698.2|1698.9|1698.6|1698.5|1698.2|15
1605233220000|2020-11-13 02:07:00|1698.4|1698.1|1698.4|1698.1|1698.4|1698.1|1698.4|1698.1|1
1605233250000|2020-11-13 02:07:30|1698.3|1698|1697.7|1697.4|1698.3|1698|1697.7|1697.4|3
1605233260000|2020-11-13 02:07:40|1698.4|1698.1|1698.5|1698.2|1698.5|1698.2|1698.4|1698.1|3
1605233270000|2020-11-13 02:07:50|1698.3|1698|1698.5|1698.2|1698.5|1698.2|1698.3|1698|3
1605233320000|2020-11-13 02:08:40|1698.3|1698|1698.3|1698|1698.3|1698|1698.3|1698|1
1605233350000|2020-11-13 02:09:10|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|1698.2|1697.9|3
1605233390000|2020-11-13 02:09:50|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1
1605233400000|2020-11-13 02:10:00|1698.3|1698|1698.5|1698.2|1698.5|1698.2|1698.3|1698|8
1605233420000|2020-11-13 02:10:20|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1698.6|1698.3|1
1605233450000|2020-11-13 02:10:50|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1
1605233490000|2020-11-13 02:11:30|||||||||1
1605233500000|2020-11-13 02:11:40|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|19
1605233510000|2020-11-13 02:11:50|||||||||1
1605233520000|2020-11-13 02:12:00|||||||||1
1605233530000|2020-11-13 02:12:10|1698.7|1698.4|1698.4|1698.1|1698.7|1698.4|1698.4|1698.1|29
1605233550000|2020-11-13 02:12:30|||||||||1
1605233590000|2020-11-13 02:13:10|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1698.8|1698.5|1
1605233640000|2020-11-13 02:14:00|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1698.9|1698.6|1
1605233680000|2020-11-13 02:14:40|1699.8|1699.5|1699.7|1699.4|1699.8|1699.5|1699.7|1699.4|3
1605233710000|2020-11-13 02:15:10|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1
1605233790000|2020-11-13 02:16:30|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1699.8|1699.5|1
1605233820000|2020-11-13 02:17:00|1700|1699.7|1699.5|1699.2|1700|1699.7|1699.5|1699.2|4
1605233860000|2020-11-13 02:17:40|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|2
1605233890000|2020-11-13 02:18:10|1699.3|1699|1699.2|1698.9|1699.3|1699|1699.2|1698.9|4
1605233900000|2020-11-13 02:18:20|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|1
1605233910000|2020-11-13 02:18:30|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|2
1605233930000|2020-11-13 02:18:50|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|3
1605233970000|2020-11-13 02:19:30|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|1699.4|1699.1|21
1605233980000|2020-11-13 02:19:40|||||||||19
1605233990000|2020-11-13 02:19:50|||||||||24
1605234000000|2020-11-13 02:20:00|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|21
1605234010000|2020-11-13 02:20:10|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|3
1605234020000|2020-11-13 02:20:20|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1
1605234030000|2020-11-13 02:20:30|1700.1|1699.8|1700|1699.7|1700.1|1699.8|1700|1699.7|3
1605234050000|2020-11-13 02:20:50|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1700.2|1699.9|1
1605234100000|2020-11-13 02:21:40|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1700.1|1699.8|1
1605234110000|2020-11-13 02:21:50|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|1699.9|1699.6|2
1605234120000|2020-11-13 02:22:00|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|1699.7|1699.4|2
1605234160000|2020-11-13 02:22:40|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|1
1605234210000|2020-11-13 02:23:30|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1
1605234220000|2020-11-13 02:23:40|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|14
1605234230000|2020-11-13 02:23:50|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|26
1605234240000|2020-11-13 02:24:00|1699.2|1698.9|1699.4|1699.1|1699.4|1699.1|1699.2|1698.9|9
1605234370000|2020-11-13 02:26:10|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1699.6|1699.3|1
1605234390000|2020-11-13 02:26:30|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1699.5|1699.2|1
1605234400000|2020-11-13 02:26:40|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1699.2|1698.9|1
1605234410000|2020-11-13 02:26:50|||||||||2
1605234450000|2020-11-13 02:27:30|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|1
1605234480000|2020-11-13 02:28:00|1699.2|1698.9|1699.4|1699.1|1699.4|1699.1|1699.2|1698.9|6
1605234490000|2020-11-13 02:28:10|||||||||4
1605234520000|2020-11-13 02:28:40|1699.3|1699|1699.3|1699|1699.3|1699|1699.3|1699|2
1605234530000|2020-11-13 02:28:50|1699.8|1699.5|1700.1|1699.8|1700.1|1699.8|1699.8|1699.5|4
1605234550000|2020-11-13 02:29:10|1700|1699.7|1700.1|1699.8|1700.1|1699.8|1700|1699.7|3
1605234560000|2020-11-13 02:29:20|1700.3|1700|1700.7|1700.4|1700.7|1700.4|1700.3|1700|11
1605234570000|2020-11-13 02:29:30|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|1700.8|1700.5|3
1605234580000|2020-11-13 02:29:40|1701.1|1700.8|1701|1700.7|1701.2|1700.9|1701|1700.7|5
1605234590000|2020-11-13 02:29:50|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|1700.9|1700.6|2
1605234610000|2020-11-13 02:30:10|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|1700.5|1700.2|2
1605234620000|2020-11-13 02:30:20|1700.4|1700.1|1700.3|1700|1700.4|1700.1|1700.3|1700|2
1605234640000|2020-11-13 02:30:40|1700|1699.7|1700|1699.7|1700|1699.7|1700|1699.7|1
1605234670000|2020-11-13 02:31:10|1699.9|1699.6|1700.2|1699.9|1700.2|1699.9|1699.9|1699.6|37
1605234680000|2020-11-13 02:31:20|1700.1|1699.8|1700|1699.7|1700.1|1699.8|1700|1699.7|3
1605234690000|2020-11-13 02:31:30|1700.4|1700.1|1700.5|1700.2|1700.5|1700.2|1700.4|1700.1|4
1605234740000|2020-11-13 02:32:20|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|1
1605234750000|2020-11-13 02:32:30|1701.3|1701|1701.4|1701.1|1701.4|1701.1|1701.3|1701|2
1605234760000|2020-11-13 02:32:40|||||||||2
1605234770000|2020-11-13 02:32:50|1701|1700.7|1701|1700.7|1701|1700.7|1701|1700.7|4
1605234780000|2020-11-13 02:33:00|1701.3|1701|1701.3|1701|1701.3|1701|1701.3|1701|1
1605234840000|2020-11-13 02:34:00|1701.9|1701.6|1701.6|1701.3|1701.9|1701.6|1701.6|1701.3|2
1605234860000|2020-11-13 02:34:20|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|2
1605234880000|2020-11-13 02:34:40|1702.5|1702.2|1702.5|1702.2|1702.6|1702.3|1702.5|1702.2|5
1605234890000|2020-11-13 02:34:50|1702.7|1702.4|1702.5|1702.2|1702.7|1702.4|1702.5|1702.2|30
1605234910000|2020-11-13 02:35:10|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1605234990000|2020-11-13 02:36:30|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|2
1605235010000|2020-11-13 02:36:50|||||||||1
1605235020000|2020-11-13 02:37:00|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1
1605235050000|2020-11-13 02:37:30|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1605235060000|2020-11-13 02:37:40|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1
1605235080000|2020-11-13 02:38:00|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1605235190000|2020-11-13 02:39:50|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|5
1605235210000|2020-11-13 02:40:10|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1605235220000|2020-11-13 02:40:20|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|2
1605235230000|2020-11-13 02:40:30|1702.7|1702.4|1702.6|1702.3|1702.7|1702.4|1702.6|1702.3|2
1605235260000|2020-11-13 02:41:00|1702.4|1702.1|1702.7|1702.4|1702.7|1702.4|1702.4|1702.1|7
1605235270000|2020-11-13 02:41:10|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|2
1605235290000|2020-11-13 02:41:30|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1
1605235300000|2020-11-13 02:41:40|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1605235310000|2020-11-13 02:41:50|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|1
1605235330000|2020-11-13 02:42:10|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|1702.2|1701.9|7
1605235340000|2020-11-13 02:42:20|1702.3|1702|1702.5|1702.2|1702.5|1702.2|1702.3|1702|6
1605235430000|2020-11-13 02:43:50|1702.7|1702.4|1702.8|1702.5|1702.8|1702.5|1702.7|1702.4|16
1605235470000|2020-11-13 02:44:30|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1
1605235490000|2020-11-13 02:44:50|||||||||1
1605235510000|2020-11-13 02:45:10|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1
1605235520000|2020-11-13 02:45:20|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|1
1605235530000|2020-11-13 02:45:30|||||||||1
1605235570000|2020-11-13 02:46:10|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|1
1605235590000|2020-11-13 02:46:30|1702.4|1702.1|1702.8|1702.5|1702.8|1702.5|1702.4|1702.1|15
1605235600000|2020-11-13 02:46:40|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|3
1605235620000|2020-11-13 02:47:00|||||||||1
1605235630000|2020-11-13 02:47:10|||||||||1
1605235680000|2020-11-13 02:48:00|1702.8|1702.5|1703|1702.7|1703|1702.7|1702.8|1702.5|6
1605235690000|2020-11-13 02:48:10|1702.8|1702.5|1702.9|1702.6|1702.9|1702.6|1702.8|1702.5|5
1605235700000|2020-11-13 02:48:20|||||||||5
1605235720000|2020-11-13 02:48:40|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|15
1605235740000|2020-11-13 02:49:00|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|2
1605235750000|2020-11-13 02:49:10|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|5
1605235770000|2020-11-13 02:49:30|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|1
1605235780000|2020-11-13 02:49:40|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605235790000|2020-11-13 02:49:50|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1605235800000|2020-11-13 02:50:00|1703.4|1703.1|1703.5|1703.2|1703.5|1703.2|1703.4|1703.1|13
1605235820000|2020-11-13 02:50:20|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1605235870000|2020-11-13 02:51:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|2
1605235940000|2020-11-13 02:52:20|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|6
1605235960000|2020-11-13 02:52:40|1703.5|1703.2|1703.8|1703.5|1703.8|1703.5|1703.5|1703.2|8
1605235970000|2020-11-13 02:52:50|1704|1703.7|1704.4|1704.1|1704.4|1704.1|1704|1703.7|19
1605235980000|2020-11-13 02:53:00|1704.6|1704.3|1704.6|1704.3|1704.6|1704.3|1704.5|1704.2|46
1605235990000|2020-11-13 02:53:10|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|1704.7|1704.4|3
1605236030000|2020-11-13 02:53:50|||||||||2
1605236050000|2020-11-13 02:54:10|1704.4|1704.1|1704.6|1704.3|1704.6|1704.3|1704.4|1704.1|5
1605236080000|2020-11-13 02:54:40|1704.7|1704.4|1705|1704.7|1705|1704.7|1704.7|1704.4|10
1605236100000|2020-11-13 02:55:00|1704.8|1704.5|1704.8|1704.5|1705|1704.7|1704.8|1704.5|12
1605236120000|2020-11-13 02:55:20|1704.5|1704.2|1704.7|1704.4|1704.7|1704.4|1704.5|1704.2|3
1605236130000|2020-11-13 02:55:30|1704.6|1704.3|1705|1704.7|1705|1704.7|1704.6|1704.3|13
1605236140000|2020-11-13 02:55:40|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1
1605236160000|2020-11-13 02:56:00|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1605236170000|2020-11-13 02:56:10|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|5
1605236200000|2020-11-13 02:56:40|1704|1703.7|1704|1703.7|1704.1|1703.8|1704|1703.7|4
1605236220000|2020-11-13 02:57:00|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1605236240000|2020-11-13 02:57:20|1703.6|1703.3|1703.9|1703.6|1703.9|1703.6|1703.6|1703.3|2
1605236330000|2020-11-13 02:58:50|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1
1605236340000|2020-11-13 02:59:00|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|2
1605236360000|2020-11-13 02:59:20|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|1
1605236370000|2020-11-13 02:59:30|||||||||1
1605236380000|2020-11-13 02:59:40|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1
1605236400000|2020-11-13 03:00:00|1703.4|1703.1|1703.2|1702.9|1703.4|1703.1|1703.2|1702.9|4
1605236410000|2020-11-13 03:00:10|1703.5|1703.2|1703.4|1703.1|1703.7|1703.4|1703.4|1703.1|4
1605236440000|2020-11-13 03:00:40|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605236460000|2020-11-13 03:01:00|1703.3|1703|1702.8|1702.5|1703.3|1703|1702.8|1702.5|6
1605236480000|2020-11-13 03:01:20|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1605236490000|2020-11-13 03:01:30|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1
1605236500000|2020-11-13 03:01:40|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1605236510000|2020-11-13 03:01:50|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1
1605236550000|2020-11-13 03:02:30|||||||||1
1605236560000|2020-11-13 03:02:40|||||||||1
1605236570000|2020-11-13 03:02:50|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1605236590000|2020-11-13 03:03:10|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|1
1605236680000|2020-11-13 03:04:40|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1605236720000|2020-11-13 03:05:20|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1
1605236740000|2020-11-13 03:05:40|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|1
1605236770000|2020-11-13 03:06:10|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1
1605236800000|2020-11-13 03:06:40|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1
1605236820000|2020-11-13 03:07:00|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605236830000|2020-11-13 03:07:10|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605236840000|2020-11-13 03:07:20|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1
1605236860000|2020-11-13 03:07:40|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605236870000|2020-11-13 03:07:50|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|5
1605236920000|2020-11-13 03:08:40|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|2
1605237010000|2020-11-13 03:10:10|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605237020000|2020-11-13 03:10:20|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605237030000|2020-11-13 03:10:30|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605237040000|2020-11-13 03:10:40|||||||||1
1605237070000|2020-11-13 03:11:10|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|1703.2|1702.9|2
1605237080000|2020-11-13 03:11:20|1703.1|1702.8|1703|1702.7|1703.1|1702.8|1703|1702.7|2
1605237100000|2020-11-13 03:11:40|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1
1605237170000|2020-11-13 03:12:50|1703|1702.7|1703|1702.7|1703|1702.7|1703|1702.7|1
1605237180000|2020-11-13 03:13:00|||||||||2
1605237190000|2020-11-13 03:13:10|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|2
1605237200000|2020-11-13 03:13:20|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1
1605237250000|2020-11-13 03:14:10|1702.5|1702.2|1702.7|1702.4|1702.7|1702.4|1702.5|1702.2|2
1605237260000|2020-11-13 03:14:20|||||||||1
1605237310000|2020-11-13 03:15:10|||||||||1
1605237320000|2020-11-13 03:15:20|||||||||1
1605237340000|2020-11-13 03:15:40|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1605237430000|2020-11-13 03:17:10|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1
1605237460000|2020-11-13 03:17:40|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1
1605237500000|2020-11-13 03:18:20|1702.3|1702|1702.2|1701.9|1702.3|1702|1702.2|1701.9|8
1605237510000|2020-11-13 03:18:30|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|1
1605237530000|2020-11-13 03:18:50|1701.6|1701.3|1701.5|1701.2|1701.6|1701.3|1701.5|1701.2|2
1605237550000|2020-11-13 03:19:10|||||||||2
1605237560000|2020-11-13 03:19:20|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1701.9|1701.6|1
1605237580000|2020-11-13 03:19:40|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|1
1605237610000|2020-11-13 03:20:10|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|1
1605237630000|2020-11-13 03:20:30|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1
1605237650000|2020-11-13 03:20:50|1702.5|1702.2|1702.6|1702.3|1702.6|1702.3|1702.5|1702.2|5
1605237720000|2020-11-13 03:22:00|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|2
1605237730000|2020-11-13 03:22:10|1702|1701.7|1702|1701.7|1702|1701.7|1702|1701.7|3
1605237760000|2020-11-13 03:22:40|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1701.8|1701.5|1
1605237770000|2020-11-13 03:22:50|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|2
1605237860000|2020-11-13 03:24:20|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|2
1605237890000|2020-11-13 03:24:50|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|5
1605237950000|2020-11-13 03:25:50|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|1
1605237960000|2020-11-13 03:26:00|1702.2|1701.9|1702.3|1702|1702.3|1702|1702.2|1701.9|2
1605237970000|2020-11-13 03:26:10|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1
1605238010000|2020-11-13 03:26:50|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|1702.9|1702.6|8
1605238070000|2020-11-13 03:27:50|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|1702.6|1702.3|2
1605238110000|2020-11-13 03:28:30|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1
1605238130000|2020-11-13 03:28:50|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|1703.1|1702.8|5
1605238200000|2020-11-13 03:30:00|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|1702.8|1702.5|5
1605238240000|2020-11-13 03:30:40|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1702.5|1702.2|1
1605238270000|2020-11-13 03:31:10|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1702.7|1702.4|1
1605238340000|2020-11-13 03:32:20|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|1
1605238350000|2020-11-13 03:32:30|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|5
1605238360000|2020-11-13 03:32:40|1702.1|1701.8|1702|1701.7|1702.1|1701.8|1702|1701.7|6
1605238370000|2020-11-13 03:32:50|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|1702.1|1701.8|2
1605238440000|2020-11-13 03:34:00|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|1702.4|1702.1|10
1605238480000|2020-11-13 03:34:40|1702.3|1702|1702.3|1702|1702.3|1702|1702.3|1702|1
1605238500000|2020-11-13 03:35:00|1702.9|1702.6|1703.1|1702.8|1703.1|1702.8|1702.9|1702.6|2
1605238560000|2020-11-13 03:36:00|1703.3|1703|1703.3|1703|1703.3|1703|1703.3|1703|2
1605238570000|2020-11-13 03:36:10|1703.4|1703.1|1703.7|1703.4|1703.7|1703.4|1703.4|1703.1|5
1605238580000|2020-11-13 03:36:20|1703.8|1703.5|1703.8|1703.5|1703.9|1703.6|1703.8|1703.5|7
1605238610000|2020-11-13 03:36:50|1703.9|1703.6|1704|1703.7|1704|1703.7|1703.9|1703.6|5
1605238630000|2020-11-13 03:37:10|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|2
1605238670000|2020-11-13 03:37:50|1703.9|1703.6|1704.2|1703.9|1704.2|1703.9|1703.9|1703.6|7
1605238680000|2020-11-13 03:38:00|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|5
1605238700000|2020-11-13 03:38:20|1703.8|1703.5|1704|1703.7|1704|1703.7|1703.8|1703.5|3
1605238720000|2020-11-13 03:38:40|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|6
1605238730000|2020-11-13 03:38:50|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1
1605238780000|2020-11-13 03:39:40|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|1
1605238790000|2020-11-13 03:39:50|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1
1605238800000|2020-11-13 03:40:00|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|3
1605238810000|2020-11-13 03:40:10|1704.4|1704.1|1704.5|1704.2|1704.5|1704.2|1704.4|1704.1|2
1605238820000|2020-11-13 03:40:20|1704.6|1704.3|1704.7|1704.4|1704.7|1704.4|1704.6|1704.3|4
1605238830000|2020-11-13 03:40:30|||||||||3
1605238860000|2020-11-13 03:41:00|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1605238870000|2020-11-13 03:41:10|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1605238900000|2020-11-13 03:41:40|||||||||1
1605238920000|2020-11-13 03:42:00|1704.3|1704|1704.3|1704|1704.3|1704|1704.3|1704|1
1605239010000|2020-11-13 03:43:30|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1
1605239050000|2020-11-13 03:44:10|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1
1605239110000|2020-11-13 03:45:10|1703.8|1703.5|1703.8|1703.5|1704|1703.7|1703.8|1703.5|5
1605239120000|2020-11-13 03:45:20|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|2
1605239150000|2020-11-13 03:45:50|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|1704.5|1704.2|2
1605239180000|2020-11-13 03:46:20|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1704.8|1704.5|1
1605239210000|2020-11-13 03:46:50|||||||||1
1605239320000|2020-11-13 03:48:40|1704.9|1704.6|1705.1|1704.8|1705.4|1705.1|1704.9|1704.6|33
1605239330000|2020-11-13 03:48:50|||||||||3
1605239340000|2020-11-13 03:49:00|||||||||1
1605239500000|2020-11-13 03:51:40|1705.3|1705|1705.3|1705|1705.3|1705|1705.3|1705|1
1605239510000|2020-11-13 03:51:50|||||||||1
1605239520000|2020-11-13 03:52:00|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|1705.2|1704.9|1
1605239530000|2020-11-13 03:52:10|1705.5|1705.2|1705.5|1705.2|1705.5|1705.2|1705.5|1705.2|1
1605239560000|2020-11-13 03:52:40|1705.6|1705.3|1705.7|1705.4|1705.7|1705.4|1705.6|1705.3|6
1605239580000|2020-11-13 03:53:00|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|2
1605239740000|2020-11-13 03:55:40|1704.7|1704.4|1704.5|1704.2|1704.7|1704.4|1704.5|1704.2|3
1605239790000|2020-11-13 03:56:30|1704.3|1704|1704.3|1704|1704.3|1704|1704.3|1704|2
1605239850000|2020-11-13 03:57:30|1704.4|1704.1|1705|1704.7|1705|1704.7|1704.4|1704.1|6
1605239870000|2020-11-13 03:57:50|1704.3|1704|1704.1|1703.8|1704.3|1704|1704.1|1703.8|3
1605239890000|2020-11-13 03:58:10|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|2
1605239920000|2020-11-13 03:58:40|||||||||1
1605239970000|2020-11-13 03:59:30|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|2
1605240020000|2020-11-13 04:00:20|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1704.2|1703.9|1
1605240040000|2020-11-13 04:00:40|||||||||2
1605240590000|2020-11-13 04:09:50|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1605240690000|2020-11-13 04:11:30|1703.8|1703.5|1703.6|1703.3|1703.8|1703.5|1703.6|1703.3|5
1605240700000|2020-11-13 04:11:40|1703.5|1703.2|1703.3|1703|1703.5|1703.2|1703.3|1703|4
1605240720000|2020-11-13 04:12:00|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|4
1605240730000|2020-11-13 04:12:10|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1703.4|1703.1|1
1605240780000|2020-11-13 04:13:00|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1
1605240800000|2020-11-13 04:13:20|1703.6|1703.3|1703.5|1703.2|1703.6|1703.3|1703.5|1703.2|2
1605240850000|2020-11-13 04:14:10|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|1
1605240870000|2020-11-13 04:14:30|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|2
1605240880000|2020-11-13 04:14:40|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1
1605240940000|2020-11-13 04:15:40|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1703.9|1703.6|1
1605240950000|2020-11-13 04:15:50|||||||||1
1605241090000|2020-11-13 04:18:10|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1
1605241120000|2020-11-13 04:18:40|1704.2|1703.9|1704.3|1704|1704.3|1704|1704.2|1703.9|3
1605241270000|2020-11-13 04:21:10|1703.5|1703.2|1703.4|1703.1|1703.5|1703.2|1703.4|1703.1|2
1605241280000|2020-11-13 04:21:20|||||||||1
1605241290000|2020-11-13 04:21:30|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1703.7|1703.4|1
1605241320000|2020-11-13 04:22:00|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|3
1605241330000|2020-11-13 04:22:10|1703.9|1703.6|1704|1703.7|1704|1703.7|1703.9|1703.6|2
1605241340000|2020-11-13 04:22:20|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1605241390000|2020-11-13 04:23:10|1704|1703.7|1704|1703.7|1704|1703.7|1704|1703.7|1
1605241420000|2020-11-13 04:23:40|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1605241490000|2020-11-13 04:24:50|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|1703.6|1703.3|6
1605241560000|2020-11-13 04:26:00|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1703.8|1703.5|1
1605241590000|2020-11-13 04:26:30|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1703.5|1703.2|1
1605241790000|2020-11-13 04:29:50|1704.2|1703.9|1704|1703.7|1704.2|1703.9|1704|1703.7|3
1605241810000|2020-11-13 04:30:10|||||||||1
1605241820000|2020-11-13 04:30:20|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|1704.1|1703.8|2
1605241920000|2020-11-13 04:32:00|1704.2|1703.9|1704.1|1703.8|1704.2|1703.9|1704.1|1703.8|8
1605241930000|2020-11-13 04:32:10|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1704.4|1704.1|1
1605241940000|2020-11-13 04:32:20|1704.5|1704.2|1704.7|1704.4|1704.7|1704.4|1704.5|1704.2|17
1605241960000|2020-11-13 04:32:40|1705.1|1704.8|1705|1704.7|1705.1|1704.8|1705|1704.7|2
1605242010000|2020-11-13 04:33:30|1705.1|1704.8|1705.6|1705.3|1705.6|1705.3|1705.1|1704.8|3
1605242020000|2020-11-13 04:33:40|1706|1705.7|1706.1|1705.8|1706.1|1705.8|1706|1705.7|9
1605242040000|2020-11-13 04:34:00|1706|1705.7|1706|1705.7|1706|1705.7|1706|1705.7|2
1605242070000|2020-11-13 04:34:30|1705.5|1705.2|1705.3|1705|1705.5|1705.2|1705.3|1705|10
1605242100000|2020-11-13 04:35:00|||||||||1
1605242130000|2020-11-13 04:35:30|1705.6|1705.3|1705.6|1705.3|1705.6|1705.3|1705.6|1705.3|1
1605242150000|2020-11-13 04:35:50|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|1705.9|1705.6|2
1605242160000|2020-11-13 04:36:00|||||||||1
1605242170000|2020-11-13 04:36:10|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|1705.8|1705.5|3
1605242180000|2020-11-13 04:36:20|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1706.2|1705.9|1
1605242190000|2020-11-13 04:36:30|1707.2|1706.9|1707.3|1707|1707.3|1707|1707.2|1706.9|28
1605242200000|2020-11-13 04:36:40|1707.2|1706.9|1707.3|1707|1707.5|1707.2|1707.2|1706.9|7
1605242210000|2020-11-13 04:36:50|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|2
1605242220000|2020-11-13 04:37:00|1707.3|1707|1706.9|1706.6|1707.3|1707|1706.9|1706.6|3
1605242240000|2020-11-13 04:37:20|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1
1605242250000|2020-11-13 04:37:30|||||||||2
1605242260000|2020-11-13 04:37:40|1707.3|1707|1707.5|1707.2|1707.5|1707.2|1707.3|1707|2
1605242270000|2020-11-13 04:37:50|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|4
1605242340000|2020-11-13 04:39:00|1707.3|1707|1707.5|1707.2|1707.5|1707.2|1707.3|1707|3
1605242350000|2020-11-13 04:39:10|||||||||1
1605242450000|2020-11-13 04:40:50|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1
1605242460000|2020-11-13 04:41:00|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1
1605242490000|2020-11-13 04:41:30|1707.5|1707.2|1707.4|1707.1|1707.5|1707.2|1707.4|1707.1|2
1605242650000|2020-11-13 04:44:10|1707.7|1707.4|1707.8|1707.5|1707.8|1707.5|1707.7|1707.4|2
1605242670000|2020-11-13 04:44:30|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|2
1605242700000|2020-11-13 04:45:00|1707.6|1707.3|1707.5|1707.2|1707.6|1707.3|1707.5|1707.2|2
1605242730000|2020-11-13 04:45:30|1707.6|1707.3|1707.8|1707.5|1707.8|1707.5|1707.6|1707.3|4
1605242750000|2020-11-13 04:45:50|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1
1605242760000|2020-11-13 04:46:00|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|2
1605242770000|2020-11-13 04:46:10|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|2
1605242780000|2020-11-13 04:46:20|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1
1605242810000|2020-11-13 04:46:50|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1
1605242990000|2020-11-13 04:49:50|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|2
1605243060000|2020-11-13 04:51:00|1707.6|1707.3|1708.4|1708.1|1708.4|1708.1|1707.6|1707.3|47
1605243070000|2020-11-13 04:51:10|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1
1605243090000|2020-11-13 04:51:30|1708.7|1708.4|1708.6|1708.3|1708.7|1708.4|1708.6|1708.3|3
1605243100000|2020-11-13 04:51:40|1708.8|1708.5|1708.6|1708.3|1708.8|1708.5|1708.6|1708.3|8
1605243140000|2020-11-13 04:52:20|||||||||1
1605243150000|2020-11-13 04:52:30|1708.9|1708.6|1709|1708.7|1709|1708.7|1708.9|1708.6|7
1605243170000|2020-11-13 04:52:50|1708.8|1708.5|1709.2|1708.9|1709.2|1708.9|1708.8|1708.5|3
1605243190000|2020-11-13 04:53:10|1709.1|1708.8|1709.5|1709.2|1709.5|1709.2|1709.1|1708.8|6
1605243230000|2020-11-13 04:53:50|1709.4|1709.1|1708.9|1708.6|1709.4|1709.1|1708.9|1708.6|2
1605243290000|2020-11-13 04:54:50|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605243300000|2020-11-13 04:55:00|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1605243320000|2020-11-13 04:55:20|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1709.4|1709.1|1
1605243410000|2020-11-13 04:56:50|1709.3|1709|1709.2|1708.9|1709.3|1709|1709.2|1708.9|7
1605243420000|2020-11-13 04:57:00|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|6
1605243440000|2020-11-13 04:57:20|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1
1605243450000|2020-11-13 04:57:30|1709.5|1709.2|1709.4|1709.1|1709.5|1709.2|1709.4|1709.1|29
1605243460000|2020-11-13 04:57:40|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|1
1605243480000|2020-11-13 04:58:00|1709.1|1708.8|1708.8|1708.5|1709.1|1708.8|1708.8|1708.5|11
1605243490000|2020-11-13 04:58:10|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.3|1708|5
1605243530000|2020-11-13 04:58:50|1708|1707.7|1707.9|1707.6|1708|1707.7|1707.9|1707.6|6
1605243540000|2020-11-13 04:59:00|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|2
1605243570000|2020-11-13 04:59:30|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|2
1605243610000|2020-11-13 05:00:10|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|2
1605243620000|2020-11-13 05:00:20|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|2
1605243650000|2020-11-13 05:00:50|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|2
1605243660000|2020-11-13 05:01:00|1707.7|1707.4|1707.9|1707.6|1708|1707.7|1707.7|1707.4|7
1605243680000|2020-11-13 05:01:20|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1605243720000|2020-11-13 05:02:00|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605243740000|2020-11-13 05:02:20|||||||||1
1605243760000|2020-11-13 05:02:40|||||||||1
1605243800000|2020-11-13 05:03:20|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1
1605243850000|2020-11-13 05:04:10|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605243860000|2020-11-13 05:04:20|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605243890000|2020-11-13 05:04:50|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1
1605243960000|2020-11-13 05:06:00|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|1
1605243970000|2020-11-13 05:06:10|||||||||1
1605243980000|2020-11-13 05:06:20|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1
1605243990000|2020-11-13 05:06:30|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1
1605244060000|2020-11-13 05:07:40|||||||||1
1605244080000|2020-11-13 05:08:00|1708.3|1708|1708.6|1708.3|1708.6|1708.3|1708.3|1708|4
1605244180000|2020-11-13 05:09:40|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1605244230000|2020-11-13 05:10:30|||||||||1
1605244350000|2020-11-13 05:12:30|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1
1605244380000|2020-11-13 05:13:00|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|2
1605244520000|2020-11-13 05:15:20|1707.9|1707.6|1707.7|1707.4|1707.9|1707.6|1707.7|1707.4|2
1605244530000|2020-11-13 05:15:30|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1
1605244590000|2020-11-13 05:16:30|1708.7|1708.4|1708.6|1708.3|1708.7|1708.4|1708.6|1708.3|2
1605244630000|2020-11-13 05:17:10|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|2
1605244650000|2020-11-13 05:17:30|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605244670000|2020-11-13 05:17:50|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1605244690000|2020-11-13 05:18:10|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605244740000|2020-11-13 05:19:00|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1
1605244750000|2020-11-13 05:19:10|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1
1605244820000|2020-11-13 05:20:20|1708.4|1708.1|1708.2|1707.9|1708.4|1708.1|1708.2|1707.9|4
1605244830000|2020-11-13 05:20:30|1708.7|1708.4|1708.9|1708.6|1708.9|1708.6|1708.7|1708.4|3
1605244950000|2020-11-13 05:22:30|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|3
1605245000000|2020-11-13 05:23:20|1707.9|1707.6|1708.1|1707.8|1708.1|1707.8|1707.9|1707.6|3
1605245010000|2020-11-13 05:23:30|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1
1605245040000|2020-11-13 05:24:00|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1
1605245050000|2020-11-13 05:24:10|1707.3|1707|1707.3|1707|1707.3|1707|1707.3|1707|1
1605245060000|2020-11-13 05:24:20|1707.5|1707.2|1707.2|1706.9|1707.5|1707.2|1707.2|1706.9|2
1605245070000|2020-11-13 05:24:30|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|2
1605245110000|2020-11-13 05:25:10|1707.1|1706.8|1707.2|1706.9|1707.2|1706.9|1707.1|1706.8|2
1605245140000|2020-11-13 05:25:40|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1
1605245150000|2020-11-13 05:25:50|||||||||1
1605245170000|2020-11-13 05:26:10|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|1706.5|1706.2|3
1605245220000|2020-11-13 05:27:00|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1
1605245240000|2020-11-13 05:27:20|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|2
1605245330000|2020-11-13 05:28:50|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|2
1605245420000|2020-11-13 05:30:20|||||||||1
1605245430000|2020-11-13 05:30:30|||||||||1
1605245470000|2020-11-13 05:31:10|1707.5|1707.2|1707.3|1707|1707.5|1707.2|1707.3|1707|2
1605245510000|2020-11-13 05:31:50|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1
1605245520000|2020-11-13 05:32:00|1707|1706.7|1707|1706.7|1707|1706.7|1706.9|1706.6|4
1605245540000|2020-11-13 05:32:20|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1
1605245600000|2020-11-13 05:33:20|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1
1605245660000|2020-11-13 05:34:20|1707.3|1707|1707.4|1707.1|1707.4|1707.1|1707.3|1707|2
1605245700000|2020-11-13 05:35:00|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|3
1605245710000|2020-11-13 05:35:10|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1
1605245750000|2020-11-13 05:35:50|||||||||1
1605245820000|2020-11-13 05:37:00|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1707.4|1707.1|1
1605245860000|2020-11-13 05:37:40|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|1
1605245870000|2020-11-13 05:37:50|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1706.7|1706.4|1
1605245880000|2020-11-13 05:38:00|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1706.6|1706.3|1
1605246000000|2020-11-13 05:40:00|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|5
1605246080000|2020-11-13 05:41:20|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|5
1605246120000|2020-11-13 05:42:00|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1
1605246190000|2020-11-13 05:43:10|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1
1605246240000|2020-11-13 05:44:00|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|3
1605246310000|2020-11-13 05:45:10|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1
1605246340000|2020-11-13 05:45:40|1708.1|1707.8|1708.2|1707.9|1708.2|1707.9|1708.1|1707.8|3
1605246350000|2020-11-13 05:45:50|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1605246490000|2020-11-13 05:48:10|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|1
1605246500000|2020-11-13 05:48:20|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1605246540000|2020-11-13 05:49:00|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1707.5|1707.2|1
1605246690000|2020-11-13 05:51:30|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1708.1|1707.8|1
1605246790000|2020-11-13 05:53:10|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1605246830000|2020-11-13 05:53:50|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|2
1605246850000|2020-11-13 05:54:10|||||||||1
1605246980000|2020-11-13 05:56:20|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|3
1605247000000|2020-11-13 05:56:40|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1
1605247100000|2020-11-13 05:58:20|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|2
1605247140000|2020-11-13 05:59:00|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1
1605247170000|2020-11-13 05:59:30|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1
1605247200000|2020-11-13 06:00:00|||||||||2
1605247230000|2020-11-13 06:00:30|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1605247240000|2020-11-13 06:00:40|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1
1605247250000|2020-11-13 06:00:50|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1707.8|1707.5|1
1605247260000|2020-11-13 06:01:00|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1
1605247280000|2020-11-13 06:01:20|||||||||1
1605247360000|2020-11-13 06:02:40|1708.2|1707.9|1708.3|1708|1708.3|1708|1708.2|1707.9|4
1605247370000|2020-11-13 06:02:50|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|2
1605247390000|2020-11-13 06:03:10|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|2
1605247410000|2020-11-13 06:03:30|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|1708.8|1708.5|2
1605247420000|2020-11-13 06:03:40|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605247430000|2020-11-13 06:03:50|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|7
1605247440000|2020-11-13 06:04:00|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1708.9|1708.6|1
1605247480000|2020-11-13 06:04:40|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|4
1605247530000|2020-11-13 06:05:30|1710|1709.7|1710.1|1709.8|1710.1|1709.8|1710|1709.7|9
1605247540000|2020-11-13 06:05:40|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|3
1605247580000|2020-11-13 06:06:20|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605247600000|2020-11-13 06:06:40|1709.5|1709.2|1709.3|1709|1709.5|1709.2|1709.3|1709|3
1605247670000|2020-11-13 06:07:50|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1
1605247740000|2020-11-13 06:09:00|||||||||1
1605247760000|2020-11-13 06:09:20|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|2
1605247770000|2020-11-13 06:09:30|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|2
1605247840000|2020-11-13 06:10:40|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|2
1605247870000|2020-11-13 06:11:10|1709.2|1708.9|1708.9|1708.6|1709.2|1708.9|1708.9|1708.6|5
1605247880000|2020-11-13 06:11:20|||||||||1
1605247930000|2020-11-13 06:12:10|1708.8|1708.5|1708.6|1708.3|1708.8|1708.5|1708.6|1708.3|2
1605248020000|2020-11-13 06:13:40|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|1
1605248090000|2020-11-13 06:14:50|1708.1|1707.8|1707.8|1707.5|1708.1|1707.8|1707.8|1707.5|3
1605248140000|2020-11-13 06:15:40|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|3
1605248170000|2020-11-13 06:16:10|1708.3|1708|1708.1|1707.8|1708.3|1708|1708.1|1707.8|4
1605248180000|2020-11-13 06:16:20|||||||||1
1605248200000|2020-11-13 06:16:40|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1605248220000|2020-11-13 06:17:00|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605248230000|2020-11-13 06:17:10|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|2
1605248320000|2020-11-13 06:18:40|1708.6|1708.3|1708.5|1708.2|1708.7|1708.4|1708.5|1708.2|6
1605248330000|2020-11-13 06:18:50|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1605248340000|2020-11-13 06:19:00|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|2
1605248360000|2020-11-13 06:19:20|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|2
1605248370000|2020-11-13 06:19:30|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|2
1605248380000|2020-11-13 06:19:40|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|3
1605248400000|2020-11-13 06:20:00|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605248410000|2020-11-13 06:20:10|1708.8|1708.5|1709|1708.7|1709|1708.7|1708.8|1708.5|2
1605248420000|2020-11-13 06:20:20|1708.8|1708.5|1708.9|1708.6|1708.9|1708.6|1708.8|1708.5|2
1605248440000|2020-11-13 06:20:40|1708.8|1708.5|1708.9|1708.6|1709|1708.7|1708.8|1708.5|8
1605248460000|2020-11-13 06:21:00|||||||||4
1605248480000|2020-11-13 06:21:20|1708.8|1708.5|1708.7|1708.4|1708.8|1708.5|1708.7|1708.4|2
1605248490000|2020-11-13 06:21:30|||||||||1
1605248580000|2020-11-13 06:23:00|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|3
1605248600000|2020-11-13 06:23:20|1709.4|1709.1|1709.7|1709.4|1709.7|1709.4|1709.4|1709.1|4
1605248610000|2020-11-13 06:23:30|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|2
1605248670000|2020-11-13 06:24:30|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605248770000|2020-11-13 06:26:10|||||||||2
1605248840000|2020-11-13 06:27:20|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|2
1605248860000|2020-11-13 06:27:40|1710|1709.7|1710.1|1709.8|1710.1|1709.8|1710|1709.7|2
1605248880000|2020-11-13 06:28:00|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605248920000|2020-11-13 06:28:40|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605248930000|2020-11-13 06:28:50|||||||||1
1605248940000|2020-11-13 06:29:00|1710.3|1710|1710.4|1710.1|1710.4|1710.1|1710.3|1710|3
1605248960000|2020-11-13 06:29:20|1710.5|1710.2|1710.7|1710.4|1710.7|1710.4|1710.5|1710.2|2
1605248970000|2020-11-13 06:29:30|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|2
1605248990000|2020-11-13 06:29:50|1710.4|1710.1|1710.5|1710.2|1710.5|1710.2|1710.4|1710.1|3
1605249050000|2020-11-13 06:30:50|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|1
1605249060000|2020-11-13 06:31:00|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|2
1605249180000|2020-11-13 06:33:00|||||||||1
1605249200000|2020-11-13 06:33:20|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|5
1605249210000|2020-11-13 06:33:30|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|2
1605249290000|2020-11-13 06:34:50|||||||||3
1605249300000|2020-11-13 06:35:00|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1
1605249340000|2020-11-13 06:35:40|1710|1709.7|1709.9|1709.6|1710|1709.7|1709.9|1709.6|3
1605249350000|2020-11-13 06:35:50|1710|1709.7|1711|1710.7|1711|1710.7|1710|1709.7|22
1605249360000|2020-11-13 06:36:00|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|2
1605249370000|2020-11-13 06:36:10|1711.5|1711.2|1711.3|1711|1711.5|1711.2|1710.8|1710.5|14
1605249390000|2020-11-13 06:36:30|1710.8|1710.5|1711.2|1710.9|1711.3|1711|1710.8|1710.5|5
1605249410000|2020-11-13 06:36:50|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|5
1605249420000|2020-11-13 06:37:00|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|3
1605249440000|2020-11-13 06:37:20|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1
1605249470000|2020-11-13 06:37:50|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1
1605249480000|2020-11-13 06:38:00|1711.3|1711|1711.3|1711|1711.3|1711|1711.3|1711|1
1605249500000|2020-11-13 06:38:20|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1
1605249510000|2020-11-13 06:38:30|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|2
1605249530000|2020-11-13 06:38:50|1711.3|1711|1711.3|1711|1711.3|1711|1711.3|1711|3
1605249540000|2020-11-13 06:39:00|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1
1605249560000|2020-11-13 06:39:20|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|8
1605249610000|2020-11-13 06:40:10|1711.1|1710.8|1711.1|1710.8|1711.4|1711.1|1711|1710.7|8
1605249620000|2020-11-13 06:40:20|1711.4|1711.1|1712.2|1711.9|1712.7|1712.4|1711.4|1711.1|50
1605249640000|2020-11-13 06:40:40|1712.7|1712.4|1712.9|1712.6|1713.1|1712.8|1712.7|1712.4|27
1605249650000|2020-11-13 06:40:50|1712.7|1712.4|1713|1712.7|1713|1712.7|1712.7|1712.4|21
1605249660000|2020-11-13 06:41:00|1713.2|1712.9|1713.3|1713|1713.5|1713.2|1713.2|1712.9|11
1605249670000|2020-11-13 06:41:10|1713.5|1713.2|1713.3|1713|1713.5|1713.2|1713.3|1713|3
1605249690000|2020-11-13 06:41:30|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|2
1605249710000|2020-11-13 06:41:50|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|1712.9|1712.6|1
1605249720000|2020-11-13 06:42:00|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1
1605249730000|2020-11-13 06:42:10|||||||||1
1605249740000|2020-11-13 06:42:20|1713.5|1713.2|1713.5|1713.2|1713.5|1713.2|1713.5|1713.2|1
1605249760000|2020-11-13 06:42:40|1713|1712.7|1712.9|1712.6|1713|1712.7|1712.9|1712.6|5
1605249770000|2020-11-13 06:42:50|1712.8|1712.5|1712.7|1712.4|1712.8|1712.5|1712.7|1712.4|3
1605249780000|2020-11-13 06:43:00|1712.6|1712.3|1712.3|1712|1712.6|1712.3|1712.3|1712|5
1605249800000|2020-11-13 06:43:20|1712.6|1712.3|1712.8|1712.5|1712.8|1712.5|1712.6|1712.3|2
1605249890000|2020-11-13 06:44:50|1713|1712.7|1713.6|1713.3|1713.6|1713.3|1713|1712.7|5
1605249980000|2020-11-13 06:46:20|1713|1712.7|1712.9|1712.6|1713|1712.7|1712.9|1712.6|5
1605249990000|2020-11-13 06:46:30|1712.7|1712.4|1712.7|1712.4|1712.7|1712.4|1712.7|1712.4|2
1605250000000|2020-11-13 06:46:40|1712.6|1712.3|1712.6|1712.3|1712.6|1712.3|1712.6|1712.3|2
1605250010000|2020-11-13 06:46:50|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|2
1605250070000|2020-11-13 06:47:50|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1713.1|1712.8|1
1605250120000|2020-11-13 06:48:40|1713.3|1713|1713.3|1713|1713.3|1713|1713.3|1713|4
1605250130000|2020-11-13 06:48:50|1713.7|1713.4|1713.7|1713.4|1713.7|1713.4|1713.7|1713.4|8
1605250180000|2020-11-13 06:49:40|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1
1605250200000|2020-11-13 06:50:00|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|20
1605250210000|2020-11-13 06:50:10|||||||||1
1605250230000|2020-11-13 06:50:30|1711.9|1711.6|1711.9|1711.6|1711.9|1711.6|1711.9|1711.6|1
1605250240000|2020-11-13 06:50:40|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|2
1605250250000|2020-11-13 06:50:50|1711.8|1711.5|1711.8|1711.5|1711.8|1711.5|1711.8|1711.5|1
1605250280000|2020-11-13 06:51:20|1711|1710.7|1710.8|1710.5|1711|1710.7|1710.8|1710.5|9
1605250290000|2020-11-13 06:51:30|1711|1710.7|1710.9|1710.6|1711|1710.7|1710.9|1710.6|13
1605250320000|2020-11-13 06:52:00|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|2
1605250340000|2020-11-13 06:52:20|||||||||2
1605250350000|2020-11-13 06:52:30|||||||||1
1605250390000|2020-11-13 06:53:10|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|5
1605250420000|2020-11-13 06:53:40|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605250430000|2020-11-13 06:53:50|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1
1605250500000|2020-11-13 06:55:00|1711|1710.7|1710.9|1710.6|1711|1710.7|1710.9|1710.6|2
1605250510000|2020-11-13 06:55:10|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|2
1605250520000|2020-11-13 06:55:20|||||||||1
1605250540000|2020-11-13 06:55:40|||||||||5
1605250550000|2020-11-13 06:55:50|||||||||4
1605250590000|2020-11-13 06:56:30|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|2
1605250600000|2020-11-13 06:56:40|1711.1|1710.8|1711.2|1710.9|1711.2|1710.9|1711.1|1710.8|2
1605250680000|2020-11-13 06:58:00|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|1
1605250730000|2020-11-13 06:58:50|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1
1605250750000|2020-11-13 06:59:10|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1
1605250790000|2020-11-13 06:59:50|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1
1605250800000|2020-11-13 07:00:00|1710.8|1710.5|1710.5|1710.2|1710.8|1710.5|1710.4|1710.1|10
1605250830000|2020-11-13 07:00:30|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|3
1605250870000|2020-11-13 07:01:10|1710|1709.7|1710.3|1710|1710.3|1710|1710|1709.7|3
1605250880000|2020-11-13 07:01:20|||||||||1
1605250900000|2020-11-13 07:01:40|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605250930000|2020-11-13 07:02:10|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605250980000|2020-11-13 07:03:00|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|1
1605250990000|2020-11-13 07:03:10|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605251000000|2020-11-13 07:03:20|1711.2|1710.9|1711.5|1711.2|1711.5|1711.2|1711.2|1710.9|8
1605251010000|2020-11-13 07:03:30|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605251050000|2020-11-13 07:04:10|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1
1605251110000|2020-11-13 07:05:10|1710.1|1709.8|1709.8|1709.5|1710.1|1709.8|1709.8|1709.5|5
1605251120000|2020-11-13 07:05:20|1709.7|1709.4|1709.3|1709|1709.7|1709.4|1709.3|1709|3
1605251140000|2020-11-13 07:05:40|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1
1605251170000|2020-11-13 07:06:10|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|10
1605251180000|2020-11-13 07:06:20|1709.3|1709|1709.3|1709|1709.5|1709.2|1709.3|1709|16
1605251210000|2020-11-13 07:06:50|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1
1605251220000|2020-11-13 07:07:00|1709|1708.7|1708.7|1708.4|1709|1708.7|1708.7|1708.4|10
1605251270000|2020-11-13 07:07:50|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|4
1605251330000|2020-11-13 07:08:50|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1708.7|1708.4|1
1605251430000|2020-11-13 07:10:30|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|2
1605251480000|2020-11-13 07:11:20|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1708.6|1708.3|1
1605251500000|2020-11-13 07:11:40|1708.1|1707.8|1707.9|1707.6|1708.1|1707.8|1707.9|1707.6|2
1605251510000|2020-11-13 07:11:50|1707.7|1707.4|1707.4|1707.1|1707.7|1707.4|1707.4|1707.1|7
1605251540000|2020-11-13 07:12:20|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|1707.7|1707.4|5
1605251550000|2020-11-13 07:12:30|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|1707.9|1707.6|2
1605251570000|2020-11-13 07:12:50|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1707.6|1707.3|1
1605251600000|2020-11-13 07:13:20|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1
1605251630000|2020-11-13 07:13:50|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|2
1605251640000|2020-11-13 07:14:00|1708.3|1708|1708.3|1708|1708.3|1708|1708.3|1708|4
1605251670000|2020-11-13 07:14:30|1708|1707.7|1708|1707.7|1708|1707.7|1708|1707.7|2
1605251720000|2020-11-13 07:15:20|1707.1|1706.8|1707|1706.7|1707.1|1706.8|1707|1706.7|5
1605251730000|2020-11-13 07:15:30|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.7|1706.4|12
1605251740000|2020-11-13 07:15:40|1706.6|1706.3|1706.9|1706.6|1706.9|1706.6|1706.6|1706.3|4
1605251750000|2020-11-13 07:15:50|1707|1706.7|1707.1|1706.8|1707.1|1706.8|1707|1706.7|2
1605251770000|2020-11-13 07:16:10|||||||||1
1605251780000|2020-11-13 07:16:20|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|1706.8|1706.5|2
1605251790000|2020-11-13 07:16:30|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1706.9|1706.6|1
1605251800000|2020-11-13 07:16:40|1706.6|1706.3|1706.9|1706.6|1706.9|1706.6|1706.6|1706.3|2
1605251810000|2020-11-13 07:16:50|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1707.1|1706.8|1
1605251820000|2020-11-13 07:17:00|1707|1706.7|1707|1706.7|1707|1706.7|1707|1706.7|1
1605251860000|2020-11-13 07:17:40|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|1707.2|1706.9|4
1605251870000|2020-11-13 07:17:50|1707.3|1707|1707.6|1707.3|1707.6|1707.3|1707.3|1707|2
1605251910000|2020-11-13 07:18:30|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1708.4|1708.1|1
1605251920000|2020-11-13 07:18:40|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|1708.2|1707.9|2
1605251940000|2020-11-13 07:19:00|1708.7|1708.4|1708.8|1708.5|1708.9|1708.6|1708.7|1708.4|6
1605251960000|2020-11-13 07:19:20|1708.6|1708.3|1708.8|1708.5|1708.8|1708.5|1708.6|1708.3|7
1605251970000|2020-11-13 07:19:30|1708.7|1708.4|1708.8|1708.5|1708.8|1708.5|1708.5|1708.2|4
1605251980000|2020-11-13 07:19:40|||||||||1
1605251990000|2020-11-13 07:19:50|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|1708.5|1708.2|3
1605252010000|2020-11-13 07:20:10|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|3
1605252020000|2020-11-13 07:20:20|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|1709.2|1708.9|2
1605252030000|2020-11-13 07:20:30|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1605252040000|2020-11-13 07:20:40|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|2
1605252050000|2020-11-13 07:20:50|1709.6|1709.3|1709.8|1709.5|1709.9|1709.6|1709.6|1709.3|4
1605252090000|2020-11-13 07:21:30|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|2
1605252100000|2020-11-13 07:21:40|1710.4|1710.1|1710.5|1710.2|1710.7|1710.4|1710.4|1710.1|4
1605252150000|2020-11-13 07:22:30|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605252160000|2020-11-13 07:22:40|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1
1605252210000|2020-11-13 07:23:30|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|2
1605252230000|2020-11-13 07:23:50|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|4
1605252240000|2020-11-13 07:24:00|1710.6|1710.3|1710.3|1710|1710.6|1710.3|1710.3|1710|11
1605252270000|2020-11-13 07:24:30|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1
1605252340000|2020-11-13 07:25:40|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1710.1|1709.8|1
1605252370000|2020-11-13 07:26:10|1710.4|1710.1|1710.1|1709.8|1710.4|1710.1|1710.1|1709.8|5
1605252380000|2020-11-13 07:26:20|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605252400000|2020-11-13 07:26:40|||||||||1
1605252410000|2020-11-13 07:26:50|1710.2|1709.9|1710.5|1710.2|1710.5|1710.2|1710.2|1709.9|2
1605252420000|2020-11-13 07:27:00|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|3
1605252430000|2020-11-13 07:27:10|||||||||1
1605252500000|2020-11-13 07:28:20|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1
1605252530000|2020-11-13 07:28:50|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1
1605252550000|2020-11-13 07:29:10|1709.7|1709.4|1709.5|1709.2|1709.7|1709.4|1709.5|1709.2|4
1605252570000|2020-11-13 07:29:30|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605252590000|2020-11-13 07:29:50|1709.6|1709.3|1709.4|1709.1|1709.6|1709.3|1709.4|1709.1|6
1605252600000|2020-11-13 07:30:00|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1
1605252610000|2020-11-13 07:30:10|1709.3|1709|1709.3|1709|1709.3|1709|1709.3|1709|2
1605252630000|2020-11-13 07:30:30|1708.8|1708.5|1708.6|1708.3|1708.8|1708.5|1708.6|1708.3|4
1605252650000|2020-11-13 07:30:50|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|2
1605252680000|2020-11-13 07:31:20|1710.2|1709.9|1710.3|1710|1710.3|1710|1710.2|1709.9|2
1605252690000|2020-11-13 07:31:30|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|7
1605252700000|2020-11-13 07:31:40|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1
1605252710000|2020-11-13 07:31:50|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|2
1605252720000|2020-11-13 07:32:00|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|2
1605252730000|2020-11-13 07:32:10|1711|1710.7|1711.1|1710.8|1711.3|1711|1711|1710.7|8
1605252740000|2020-11-13 07:32:20|1711.4|1711.1|1711.2|1710.9|1711.5|1711.2|1711.2|1710.9|8
1605252750000|2020-11-13 07:32:30|1711.3|1711|1711.3|1711|1711.3|1711|1711.3|1711|8
1605252770000|2020-11-13 07:32:50|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1
1605252800000|2020-11-13 07:33:20|1711.3|1711|1711.3|1711|1711.3|1711|1711.3|1711|1
1605252810000|2020-11-13 07:33:30|1711.2|1710.9|1711.4|1711.1|1711.4|1711.1|1711.2|1710.9|4
1605252820000|2020-11-13 07:33:40|1711.5|1711.2|1711.7|1711.4|1711.7|1711.4|1711.5|1711.2|8
1605252830000|2020-11-13 07:33:50|1711.3|1711|1711.3|1711|1711.3|1711|1711.3|1711|5
1605252840000|2020-11-13 07:34:00|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1
1605252880000|2020-11-13 07:34:40|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|4
1605252890000|2020-11-13 07:34:50|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|9
1605252900000|2020-11-13 07:35:00|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|9
1605252910000|2020-11-13 07:35:10|1708.9|1708.6|1709.3|1709|1709.3|1709|1708.5|1708.2|8
1605252930000|2020-11-13 07:35:30|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1709.7|1709.4|1
1605252960000|2020-11-13 07:36:00|1709.2|1708.9|1708.9|1708.6|1709.2|1708.9|1708.9|1708.6|3
1605252970000|2020-11-13 07:36:10|1709.1|1708.8|1708.8|1708.5|1709.2|1708.9|1708.8|1708.5|13
1605252990000|2020-11-13 07:36:30|1709|1708.7|1709|1708.7|1709|1708.7|1709|1708.7|1
1605253030000|2020-11-13 07:37:10|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|1709.1|1708.8|3
1605253040000|2020-11-13 07:37:20|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|9
1605253120000|2020-11-13 07:38:40|1709.6|1709.3|1710.2|1709.9|1710.2|1709.9|1709.6|1709.3|15
1605253130000|2020-11-13 07:38:50|1710.3|1710|1710.4|1710.1|1710.4|1710.1|1710.3|1710|4
1605253140000|2020-11-13 07:39:00|1710.6|1710.3|1710.4|1710.1|1710.6|1710.3|1710.4|1710.1|2
1605253160000|2020-11-13 07:39:20|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|1710.7|1710.4|3
1605253170000|2020-11-13 07:39:30|1710.6|1710.3|1710.4|1710.1|1710.7|1710.4|1710.4|1710.1|10
1605253180000|2020-11-13 07:39:40|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|1710.5|1710.2|4
1605253190000|2020-11-13 07:39:50|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|2
1605253200000|2020-11-13 07:40:00|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|4
1605253230000|2020-11-13 07:40:30|1710.2|1709.9|1710.1|1709.8|1710.2|1709.9|1710.1|1709.8|3
1605253240000|2020-11-13 07:40:40|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|5
1605253250000|2020-11-13 07:40:50|||||||||4
1605253260000|2020-11-13 07:41:00|||||||||6
1605253270000|2020-11-13 07:41:10|||||||||1
1605253300000|2020-11-13 07:41:40|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|1710.2|1709.9|12
1605253320000|2020-11-13 07:42:00|1710|1709.7|1709.8|1709.5|1710|1709.7|1709.8|1709.5|13
1605253360000|2020-11-13 07:42:40|1710|1709.7|1710|1709.7|1710|1709.7|1710|1709.7|1
1605253390000|2020-11-13 07:43:10|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|1709.6|1709.3|3
1605253400000|2020-11-13 07:43:20|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|1709.5|1709.2|2
1605253420000|2020-11-13 07:43:40|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|1709.8|1709.5|3
1605253470000|2020-11-13 07:44:30|||||||||1
1605253480000|2020-11-13 07:44:40|1710|1709.7|1710.1|1709.8|1710.1|1709.8|1710|1709.7|5
1605253500000|2020-11-13 07:45:00|1710.4|1710.1|1710.7|1710.4|1710.7|1710.4|1710.4|1710.1|7
1605253510000|2020-11-13 07:45:10|1710.3|1710|1710.3|1710|1710.3|1710|1710.3|1710|2
1605253600000|2020-11-13 07:46:40|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|1
1605253640000|2020-11-13 07:47:20|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|1710.6|1710.3|2
1605253660000|2020-11-13 07:47:40|1710.7|1710.4|1710.6|1710.3|1710.7|1710.4|1710.6|1710.3|2
1605253670000|2020-11-13 07:47:50|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|1
1605253680000|2020-11-13 07:48:00|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|1710.8|1710.5|1
1605253760000|2020-11-13 07:49:20|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1
1605253820000|2020-11-13 07:50:20|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1710.9|1710.6|1
1605253830000|2020-11-13 07:50:30|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1711.1|1710.8|1
1605253880000|2020-11-13 07:51:20|1711|1710.7|1711|1710.7|1711|1710.7|1711|1710.7|2
1605253910000|2020-11-13 07:51:50|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1
1605253920000|2020-11-13 07:52:00|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|1711.5|1711.2|4
1605253950000|2020-11-13 07:52:30|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1
1605254000000|2020-11-13 07:53:20|1711|1710.7|1711.6|1711.3|1711.9|1711.6|1711|1710.7|22
1605254010000|2020-11-13 07:53:30|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|1711.2|1710.9|4
1605254040000|2020-11-13 07:54:00|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1711.4|1711.1|1
1605254110000|2020-11-13 07:55:10|1711.1|1710.8|1710.7|1710.4|1711.1|1710.8|1710.7|1710.4|5
1605254140000|2020-11-13 07:55:40|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1710.4|1710.1|1
1605254150000|2020-11-13 07:55:50|1710.3|1710|1710.8|1710.5|1710.8|1710.5|1710.3|1710|24
1605254170000|2020-11-13 07:56:10|1711.3|1711|1711.5|1711.2|1711.5|1711.2|1711.3|1711|5
1605254180000|2020-11-13 07:56:20|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|1711.6|1711.3|2
1605254190000|2020-11-13 07:56:30|1711.8|1711.5|1712.1|1711.8|1712.1|1711.8|1711.8|1711.5|6
1605254210000|2020-11-13 07:56:50|||||||||1
1605254220000|2020-11-13 07:57:00|1712.2|1711.9|1712.2|1711.9|1712.2|1711.9|1712.2|1711.9|2
1605254230000|2020-11-13 07:57:10|1712.3|1712|1712.3|1712|1712.3|1712|1712.3|1712|1
1605254250000|2020-11-13 07:57:30|||||||||1
1605254260000|2020-11-13 07:57:40|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|1712.5|1712.2|3
1605254270000|2020-11-13 07:57:50|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1712.8|1712.5|1
1605254280000|2020-11-13 07:58:00|1712.7|1712.4|1713|1712.7|1713.1|1712.8|1712.7|1712.4|6
1605254290000|2020-11-13 07:58:10|1713.1|1712.8|1713.2|1712.9|1713.2|1712.9|1713.1|1712.8|3
1605254300000|2020-11-13 07:58:20|||||||||2
1605254320000|2020-11-13 07:58:40|1713.3|1713|1713.3|1713|1713.3|1713|1713.3|1713|1
1605254330000|2020-11-13 07:58:50|1713.6|1713.3|1714.5|1714.2|1714.5|1714.2|1713.6|1713.3|44
1605254340000|2020-11-13 07:59:00|1714.1|1713.8|1714.3|1714|1714.3|1714|1714|1713.7|6
1605254350000|2020-11-13 07:59:10|1714.2|1713.9|1714|1713.7|1714.2|1713.9|1714|1713.7|2
1605254360000|2020-11-13 07:59:20|1714.4|1714.1|1714.4|1714.1|1714.4|1714.1|1714.4|1714.1|12
1605254370000|2020-11-13 07:59:30|1714.2|1713.9|1714.2|1713.9|1714.2|1713.9|1714.2|1713.9|1
1605254380000|2020-11-13 07:59:40|1714.3|1714|1714.3|1714|1714.3|1714|1714.3|1714|1
1605254390000|2020-11-13 07:59:50|1714.5|1714.2|1714.6|1714.3|1714.6|1714.3|1714.5|1714.2|18
1605254400000|2020-11-13 08:00:00|1714.8|1714.5|1714.6|1714.3|1715|1714.7|1714.3|1714|25
1605254410000|2020-11-13 08:00:10|1714.3|1714|1714.2|1713.9|1714.3|1714|1714.2|1713.9|4
1605254420000|2020-11-13 08:00:20|1714|1713.7|1714.7|1714.4|1714.7|1714.4|1714|1713.7|4
1605254430000|2020-11-13 08:00:30|1714.9|1714.6|1714.9|1714.6|1714.9|1714.6|1714.9|1714.6|2
1605254440000|2020-11-13 08:00:40|1714.7|1714.4|1714.6|1714.3|1714.9|1714.6|1714.6|1714.3|8
1605254450000|2020-11-13 08:00:50|1714.7|1714.4|1714.2|1713.9|1714.7|1714.4|1714.2|1713.9|11
1605254460000|2020-11-13 08:01:00|1714.3|1714|1714.3|1714|1714.3|1714|1714.3|1714|2
1605254470000|2020-11-13 08:01:10|1714.5|1714.2|1714.5|1714.2|1714.5|1714.2|1714.5|1714.2|2
1605254480000|2020-11-13 08:01:20|1714.9|1714.6|1715|1714.7|1715|1714.7|1714.9|1714.6|2
1605254490000|2020-11-13 08:01:30|1715.4|1715.1|1715.5|1715.2|1715.5|1715.2|1715.2|1714.9|10
1605254500000|2020-11-13 08:01:40|1715.9|1715.6|1716.3|1716|1716.3|1716|1715.9|1715.6|10
1605254510000|2020-11-13 08:01:50|1716|1715.7|1716.2|1715.9|1716.2|1715.9|1716|1715.7|15
1605254520000|2020-11-13 08:02:00|1716.1|1715.8|1716.8|1716.5|1717.1|1716.8|1716.1|1715.8|30
1605254530000|2020-11-13 08:02:10|1717|1716.7|1717.5|1717.2|1717.6|1717.3|1716.9|1716.6|17
1605254540000|2020-11-13 08:02:20|1717.7|1717.4|1716.8|1716.5|1717.7|1717.4|1716.8|1716.5|16
1605254550000|2020-11-13 08:02:30|1716.9|1716.6|1717.2|1716.9|1717.6|1717.3|1716.9|1716.6|11
1605254560000|2020-11-13 08:02:40|1717.1|1716.8|1717.3|1717|1717.3|1717|1717.1|1716.8|4
1605254570000|2020-11-13 08:02:50|1717|1716.7|1716.4|1716.1|1717|1716.7|1716.1|1715.8|15
1605254580000|2020-11-13 08:03:00|1716.2|1715.9|1716.2|1715.9|1716.2|1715.9|1716.2|1715.9|1
1605254590000|2020-11-13 08:03:10|1716.1|1715.8|1716.2|1715.9|1716.4|1716.1|1716.1|1715.8|8
1605254600000|2020-11-13 08:03:20|1716.4|1716.1|1716.1|1715.8|1716.4|1716.1|1715.7|1715.4|12
1605254610000|2020-11-13 08:03:30|1715.6|1715.3|1715.3|1715|1715.6|1715.3|1715.3|1715|34
1605254630000|2020-11-13 08:03:50|1716.2|1715.9|1715.8|1715.5|1716.2|1715.9|1715.8|1715.5|13
1605254640000|2020-11-13 08:04:00|1716|1715.7|1716|1715.7|1716|1715.7|1716|1715.7|1
1605254660000|2020-11-13 08:04:20|1715.9|1715.6|1715.5|1715.2|1715.9|1715.6|1715.5|1715.2|6
1605254670000|2020-11-13 08:04:30|1715.3|1715|1714.9|1714.6|1715.3|1715|1714.9|1714.6|3
1605254720000|2020-11-13 08:05:20|1714.8|1714.5|1714.8|1714.5|1714.8|1714.5|1714.8|1714.5|1
1605254730000|2020-11-13 08:05:30|1714.7|1714.4|1714.5|1714.2|1714.7|1714.4|1714.5|1714.2|3
1605254740000|2020-11-13 08:05:40|1713.9|1713.6|1713.9|1713.6|1713.9|1713.6|1713.9|1713.6|2
1605254750000|2020-11-13 08:05:50|1713.8|1713.5|1713.5|1713.2|1713.8|1713.5|1713.5|1713.2|2
1605254760000|2020-11-13 08:06:00|1713.9|1713.6|1713.9|1713.6|1713.9|1713.6|1713.9|1713.6|1
1605254780000|2020-11-13 08:06:20|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1
1605254790000|2020-11-13 08:06:30|1712.8|1712.5|1712.4|1712.1|1712.8|1712.5|1712.4|1712.1|5
1605254800000|2020-11-13 08:06:40|1712.7|1712.4|1712.9|1712.6|1712.9|1712.6|1712.7|1712.4|2
1605254840000|2020-11-13 08:07:20|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1713.2|1712.9|1
1605254850000|2020-11-13 08:07:30|||||||||1
1605254860000|2020-11-13 08:07:40|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1713.4|1713.1|1
1605254870000|2020-11-13 08:07:50|1713.6|1713.3|1713.6|1713.3|1713.6|1713.3|1713.6|1713.3|1
1605254890000|2020-11-13 08:08:10|1714|1713.7|1713.8|1713.5|1714|1713.7|1713.8|1713.5|3
1605254900000|2020-11-13 08:08:20|1714.1|1713.8|1714.1|1713.8|1714.1|1713.8|1714.1|1713.8|4
1605254930000|2020-11-13 08:08:50|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1713.8|1713.5|1
1605254940000|2020-11-13 08:09:00|1713.9|1713.6|1713.9|1713.6|1713.9|1713.6|1713.9|1713.6|1
1605254950000|2020-11-13 08:09:10|1714.1|1713.8|1714.5|1714.2|1714.5|1714.2|1714.1|1713.8|3
1605254960000|2020-11-13 08:09:20|1714.6|1714.3|1714.6|1714.3|1714.6|1714.3|1714.6|1714.3|1
1605254970000|2020-11-13 08:09:30|1715|1714.7|1715|1714.7|1715|1714.7|1715|1714.7|4
1605254980000|2020-11-13 08:09:40|1714.8|1714.5|1714.8|1714.5|1714.8|1714.5|1714.7|1714.4|8
1605254990000|2020-11-13 08:09:50|1715.1|1714.8|1715.1|1714.8|1715.1|1714.8|1715.1|1714.8|1
1605255000000|2020-11-13 08:10:00|1715|1714.7|1715.2|1714.9|1715.2|1714.9|1715|1714.7|3
1605255010000|2020-11-13 08:10:10|1715.3|1715|1715.3|1715|1715.3|1715|1715.3|1715|1
1605255020000|2020-11-13 08:10:20|1715|1714.7|1715.1|1714.8|1715.1|1714.8|1715|1714.7|4
1605255040000|2020-11-13 08:10:40|1715.2|1714.9|1715|1714.7|1715.2|1714.9|1715|1714.7|3
1605255060000|2020-11-13 08:11:00|1714.7|1714.4|1715|1714.7|1715|1714.7|1714.7|1714.4|6
1605255070000|2020-11-13 08:11:10|1715.3|1715|1714.9|1714.6|1715.3|1715|1714.9|1714.6|4
1605255080000|2020-11-13 08:11:20|1714.8|1714.5|1715.2|1714.9|1715.2|1714.9|1714.8|1714.5|2
1605255100000|2020-11-13 08:11:40|1715|1714.7|1715|1714.7|1715|1714.7|1715|1714.7|2
1605255110000|2020-11-13 08:11:50|||||||||1
1605255120000|2020-11-13 08:12:00|1714.9|1714.6|1715.3|1715|1715.5|1715.2|1714.9|1714.6|4
1605255130000|2020-11-13 08:12:10|1715.4|1715.1|1715.6|1715.3|1715.6|1715.3|1715.4|1715.1|3
1605255140000|2020-11-13 08:12:20|||||||||1
1605255150000|2020-11-13 08:12:30|1715.9|1715.6|1716.4|1716.1|1716.4|1716.1|1715.9|1715.6|7
1605255160000|2020-11-13 08:12:40|1716.5|1716.2|1716.5|1716.2|1716.9|1716.6|1716.5|1716.2|7
1605255170000|2020-11-13 08:12:50|1716.9|1716.6|1717.7|1717.4|1717.8|1717.5|1716.9|1716.6|74
1605255180000|2020-11-13 08:13:00|1717.9|1717.6|1717.8|1717.5|1718|1717.7|1717.8|1717.5|6
1605255190000|2020-11-13 08:13:10|1717.7|1717.4|1717.7|1717.4|1718|1717.7|1717.7|1717.4|5
1605255200000|2020-11-13 08:13:20|1717.6|1717.3|1717.6|1717.3|1717.6|1717.3|1717.5|1717.2|9
1605255210000|2020-11-13 08:13:30|1717.4|1717.1|1717.4|1717.1|1717.4|1717.1|1717.4|1717.1|8
1605255220000|2020-11-13 08:13:40|1717.2|1716.9|1716.9|1716.6|1717.2|1716.9|1716.9|1716.6|3
1605255230000|2020-11-13 08:13:50|1717.1|1716.8|1717.6|1717.3|1717.6|1717.3|1717.1|1716.8|3
1605255240000|2020-11-13 08:14:00|1717.4|1717.1|1717.4|1717.1|1717.4|1717.1|1717.4|1717.1|2
1605255250000|2020-11-13 08:14:10|1717.1|1716.8|1717.2|1716.9|1717.2|1716.9|1716.9|1716.6|6
1605255260000|2020-11-13 08:14:20|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|1716.6|1716.3|7
1605255270000|2020-11-13 08:14:30|1716.4|1716.1|1716.8|1716.5|1716.8|1716.5|1716.4|1716.1|4
1605255280000|2020-11-13 08:14:40|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|1716.9|1716.6|4
1605255290000|2020-11-13 08:14:50|1717|1716.7|1717|1716.7|1717|1716.7|1717|1716.7|2
1605255300000|2020-11-13 08:15:00|1716.9|1716.6|1717.1|1716.8|1717.4|1717.1|1716.9|1716.6|10
1605255310000|2020-11-13 08:15:10|1717.7|1717.4|1717.7|1717.4|1717.7|1717.4|1717.7|1717.4|4
1605255320000|2020-11-13 08:15:20|1717.4|1717.1|1717.1|1716.8|1717.4|1717.1|1717.1|1716.8|4
1605255330000|2020-11-13 08:15:30|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1
1605255350000|2020-11-13 08:15:50|1716.7|1716.4|1716.8|1716.5|1716.8|1716.5|1716.7|1716.4|2
1605255360000|2020-11-13 08:16:00|1716.5|1716.2|1716.4|1716.1|1716.5|1716.2|1716.4|1716.1|2
1605255400000|2020-11-13 08:16:40|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|3
1605255410000|2020-11-13 08:16:50|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1
1605255420000|2020-11-13 08:17:00|1716.4|1716.1|1716.4|1716.1|1716.4|1716.1|1716.4|1716.1|1
1605255430000|2020-11-13 08:17:10|1717|1716.7|1717.2|1716.9|1717.2|1716.9|1717|1716.7|2
1605255440000|2020-11-13 08:17:20|1716.8|1716.5|1716.6|1716.3|1716.8|1716.5|1716.6|1716.3|5
1605255450000|2020-11-13 08:17:30|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|2
1605255460000|2020-11-13 08:17:40|1717.3|1717|1717.4|1717.1|1717.4|1717.1|1717.3|1717|4
1605255470000|2020-11-13 08:17:50|1717.8|1717.5|1718.4|1718.1|1718.6|1718.3|1717.6|1717.3|49
1605255480000|2020-11-13 08:18:00|1718.2|1717.9|1717.7|1717.4|1718.2|1717.9|1717.7|1717.4|7
1605255490000|2020-11-13 08:18:10|1717.8|1717.5|1718.1|1717.8|1718.3|1718|1717.8|1717.5|16
1605255500000|2020-11-13 08:18:20|1718|1717.7|1718|1717.7|1718|1717.7|1718|1717.7|20
1605255510000|2020-11-13 08:18:30|1718.1|1717.8|1717.8|1717.5|1718.1|1717.8|1717.8|1717.5|4
1605255520000|2020-11-13 08:18:40|1717.9|1717.6|1717.9|1717.6|1717.9|1717.6|1717.9|1717.6|10
1605255530000|2020-11-13 08:18:50|1718.1|1717.8|1718.2|1717.9|1718.3|1718|1718.1|1717.8|5
1605255540000|2020-11-13 08:19:00|1717.8|1717.5|1717.8|1717.5|1717.8|1717.5|1717.8|1717.5|2
1605255550000|2020-11-13 08:19:10|1717.7|1717.4|1717.6|1717.3|1717.7|1717.4|1717.5|1717.2|15
1605255560000|2020-11-13 08:19:20|1716.8|1716.5|1717.2|1716.9|1717.2|1716.9|1716.8|1716.5|9
1605255570000|2020-11-13 08:19:30|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1
1605255580000|2020-11-13 08:19:40|1716.9|1716.6|1716.6|1716.3|1716.9|1716.6|1716.6|1716.3|2
1605255600000|2020-11-13 08:20:00|1716.7|1716.4|1716.7|1716.4|1716.7|1716.4|1716.7|1716.4|3
1605255610000|2020-11-13 08:20:10|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|1
1605255620000|2020-11-13 08:20:20|||||||||3
1605255640000|2020-11-13 08:20:40|||||||||1
1605255650000|2020-11-13 08:20:50|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|1716.3|1716|12
1605255670000|2020-11-13 08:21:10|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|1716.6|1716.3|12
1605255680000|2020-11-13 08:21:20|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|1716.5|1716.2|4
1605255690000|2020-11-13 08:21:30|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1716.8|1716.5|1
1605255720000|2020-11-13 08:22:00|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1
1605255730000|2020-11-13 08:22:10|1717|1716.7|1717|1716.7|1717|1716.7|1717|1716.7|20
1605255750000|2020-11-13 08:22:30|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|3
1605255760000|2020-11-13 08:22:40|1717|1716.7|1717|1716.7|1717|1716.7|1717|1716.7|1
1605255770000|2020-11-13 08:22:50|1716.9|1716.6|1717|1716.7|1717|1716.7|1716.9|1716.6|5
1605255810000|2020-11-13 08:23:30|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1717.1|1716.8|1
1605255840000|2020-11-13 08:24:00|1717.5|1717.2|1717.8|1717.5|1717.8|1717.5|1717.5|1717.2|3
1605255850000|2020-11-13 08:24:10|1717.9|1717.6|1717.9|1717.6|1717.9|1717.6|1717.9|1717.6|1
1605255860000|2020-11-13 08:24:20|||||||||1
1605255870000|2020-11-13 08:24:30|1717.8|1717.5|1717.9|1717.6|1717.9|1717.6|1717.8|1717.5|5
1605255890000|2020-11-13 08:24:50|1718.1|1717.8|1718.3|1718|1718.3|1718|1718.1|1717.8|2
1605255900000|2020-11-13 08:25:00|1718.2|1717.9|1718|1717.7|1718.4|1718.1|1718|1717.7|4
1605255930000|2020-11-13 08:25:30|1718.2|1717.9|1718.6|1718.3|1718.6|1718.3|1718.2|1717.9|2
1605255950000|2020-11-13 08:25:50|1718.8|1718.5|1718.8|1718.5|1718.8|1718.5|1718.8|1718.5|3
1605255960000|2020-11-13 08:26:00|||||||||10
1605255970000|2020-11-13 08:26:10|1718.9|1718.6|1719.1|1718.8|1719.1|1718.8|1718.9|1718.6|17
1605255980000|2020-11-13 08:26:20|1719|1718.7|1719.1|1718.8|1719.1|1718.8|1719|1718.7|4
1605255990000|2020-11-13 08:26:30|1719.3|1719|1719.5|1719.2|1719.5|1719.2|1719.3|1719|3
1605256000000|2020-11-13 08:26:40|1719.2|1718.9|1719.5|1719.2|1719.5|1719.2|1719.2|1718.9|4
1605256010000|2020-11-13 08:26:50|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|1
1605256020000|2020-11-13 08:27:00|1719.6|1719.3|1719.8|1719.5|1719.8|1719.5|1719.6|1719.3|8
1605256030000|2020-11-13 08:27:10|1719.6|1719.3|1719.9|1719.6|1719.9|1719.6|1719.6|1719.3|5
1605256040000|2020-11-13 08:27:20|1720|1719.7|1720|1719.7|1720|1719.7|1720|1719.7|9
1605256050000|2020-11-13 08:27:30|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|1720.1|1719.8|4
1605256060000|2020-11-13 08:27:40|1719.8|1719.5|1719.9|1719.6|1719.9|1719.6|1719.6|1719.3|5
1605256070000|2020-11-13 08:27:50|1719.8|1719.5|1719.7|1719.4|1719.8|1719.5|1719.7|1719.4|14
1605256080000|2020-11-13 08:28:00|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|1719.8|1719.5|1
1605256100000|2020-11-13 08:28:20|1720|1719.7|1720.3|1720|1720.3|1720|1720|1719.7|16
1605256110000|2020-11-13 08:28:30|1720.5|1720.2|1720.8|1720.5|1720.8|1720.5|1720.4|1720.1|13
1605256120000|2020-11-13 08:28:40|||||||||1
1605256140000|2020-11-13 08:29:00|1720.1|1719.8|1720.2|1719.9|1720.2|1719.9|1719.8|1719.5|8
1605256150000|2020-11-13 08:29:10|1720.1|1719.8|1720.1|1719.8|1720.2|1719.9|1720.1|1719.8|4
1605256160000|2020-11-13 08:29:20|||||||||2
1605256170000|2020-11-13 08:29:30|||||||||2
1605256180000|2020-11-13 08:29:40|1720.5|1720.2|1720|1719.7|1720.5|1720.2|1720|1719.7|10
1605256190000|2020-11-13 08:29:50|1720.7|1720.4|1721|1720.7|1721|1720.7|1720.7|1720.4|13
1605256200000|2020-11-13 08:30:00|1720.8|1720.5|1720.3|1720|1720.9|1720.6|1720.3|1720|8
1605256210000|2020-11-13 08:30:10|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|2
1605256250000|2020-11-13 08:30:50|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|5
1605256270000|2020-11-13 08:31:10|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|2
1605256280000|2020-11-13 08:31:20|1719.4|1719.1|1719.4|1719.1|1719.4|1719.1|1719.3|1719|3
1605256290000|2020-11-13 08:31:30|1719.2|1718.9|1719.5|1719.2|1719.5|1719.2|1719.2|1718.9|4
1605256310000|2020-11-13 08:31:50|1719.4|1719.1|1719.5|1719.2|1719.6|1719.3|1719.4|1719.1|25
1605256320000|2020-11-13 08:32:00|1719.6|1719.3|1719.8|1719.5|1719.8|1719.5|1719.6|1719.3|3
1605256340000|2020-11-13 08:32:20|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|1719.7|1719.4|12
1605256350000|2020-11-13 08:32:30|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|1719.6|1719.3|4
1605256360000|2020-11-13 08:32:40|1719.8|1719.5|1719.9|1719.6|1720|1719.7|1719.8|1719.5|6
1605256370000|2020-11-13 08:32:50|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|5
1605256380000|2020-11-13 08:33:00|1720.3|1720|1720.1|1719.8|1720.3|1720|1720.1|1719.8|4
1605256390000|2020-11-13 08:33:10|1720.4|1720.1|1720.3|1720|1720.4|1720.1|1720.3|1720|3
1605256410000|2020-11-13 08:33:30|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1
1605256420000|2020-11-13 08:33:40|1720.7|1720.4|1720.6|1720.3|1720.7|1720.4|1720.6|1720.3|3
1605256430000|2020-11-13 08:33:50|1720.5|1720.2|1720.9|1720.6|1720.9|1720.6|1720.5|1720.2|4
1605256440000|2020-11-13 08:34:00|1720.6|1720.3|1721.2|1720.9|1721.2|1720.9|1720.6|1720.3|34
1605256450000|2020-11-13 08:34:10|1721.4|1721.1|1721.4|1721.1|1721.5|1721.2|1721.4|1721.1|10
1605256460000|2020-11-13 08:34:20|1721.7|1721.4|1722.5|1722.2|1722.5|1722.2|1721.6|1721.3|24
1605256470000|2020-11-13 08:34:30|1722.6|1722.3|1722.1|1721.8|1722.7|1722.4|1722.1|1721.8|13
1605256480000|2020-11-13 08:34:40|1721.7|1721.4|1721.8|1721.5|1721.8|1721.5|1721.7|1721.4|14
1605256490000|2020-11-13 08:34:50|1722.1|1721.8|1721.7|1721.4|1722.1|1721.8|1721.7|1721.4|5
1605256500000|2020-11-13 08:35:00|1721.6|1721.3|1721.7|1721.4|1721.8|1721.5|1721.4|1721.1|4
1605256510000|2020-11-13 08:35:10|1721.5|1721.2|1721.6|1721.3|1721.8|1721.5|1721.4|1721.1|15
1605256530000|2020-11-13 08:35:30|1721.4|1721.1|1721.3|1721|1721.5|1721.2|1721.3|1721|4
1605256540000|2020-11-13 08:35:40|1721.6|1721.3|1721.7|1721.4|1721.7|1721.4|1721.6|1721.3|2
1605256550000|2020-11-13 08:35:50|1721.6|1721.3|1721.7|1721.4|1721.7|1721.4|1721.6|1721.3|5
1605256560000|2020-11-13 08:36:00|1721.9|1721.6|1721.6|1721.3|1721.9|1721.6|1721.6|1721.3|6
1605256570000|2020-11-13 08:36:10|1721.8|1721.5|1722.1|1721.8|1722.1|1721.8|1721.8|1721.5|8
1605256580000|2020-11-13 08:36:20|1722|1721.7|1721.2|1720.9|1722|1721.7|1721.2|1720.9|18
1605256590000|2020-11-13 08:36:30|1721.1|1720.8|1721.5|1721.2|1721.6|1721.3|1721.1|1720.8|9
1605256600000|2020-11-13 08:36:40|1721.4|1721.1|1721.8|1721.5|1722|1721.7|1721.4|1721.1|12
1605256610000|2020-11-13 08:36:50|1722.2|1721.9|1722.2|1721.9|1722.3|1722|1722.1|1721.8|10
1605256620000|2020-11-13 08:37:00|1722.4|1722.1|1722.2|1721.9|1722.7|1722.4|1722.2|1721.9|22
1605256630000|2020-11-13 08:37:10|1722.3|1722|1722.3|1722|1722.4|1722.1|1722|1721.7|29
1605256640000|2020-11-13 08:37:20|1722.1|1721.8|1721.7|1721.4|1722.1|1721.8|1721.7|1721.4|17
1605256650000|2020-11-13 08:37:30|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|8
1605256660000|2020-11-13 08:37:40|1722.1|1721.8|1722.7|1722.4|1722.7|1722.4|1722|1721.7|6
1605256670000|2020-11-13 08:37:50|1722.9|1722.6|1723.4|1723.1|1723.4|1723.1|1722.8|1722.5|29
1605256680000|2020-11-13 08:38:00|1723.3|1723|1723|1722.7|1723.3|1723|1722.9|1722.6|13
1605256690000|2020-11-13 08:38:10|1723.4|1723.1|1723|1722.7|1723.4|1723.1|1723|1722.7|6
1605256700000|2020-11-13 08:38:20|1722.6|1722.3|1722.3|1722|1722.6|1722.3|1722.3|1722|2
1605256710000|2020-11-13 08:38:30|1722.5|1722.2|1722.8|1722.5|1722.8|1722.5|1722.5|1722.2|5
1605256720000|2020-11-13 08:38:40|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605256730000|2020-11-13 08:38:50|1722.8|1722.5|1723.1|1722.8|1723.1|1722.8|1722.8|1722.5|10
1605256740000|2020-11-13 08:39:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605256760000|2020-11-13 08:39:20|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605256770000|2020-11-13 08:39:30|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605256780000|2020-11-13 08:39:40|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|6
1605256790000|2020-11-13 08:39:50|1723.4|1723.1|1723.8|1723.5|1723.8|1723.5|1723.4|1723.1|14
1605256800000|2020-11-13 08:40:00|1723.7|1723.4|1724.3|1724|1724.4|1724.1|1723.7|1723.4|54
1605256810000|2020-11-13 08:40:10|1724.4|1724.1|1724|1723.7|1724.4|1724.1|1724|1723.7|8
1605256820000|2020-11-13 08:40:20|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1723.6|1723.3|13
1605256830000|2020-11-13 08:40:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|3
1605256840000|2020-11-13 08:40:40|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.4|1723.1|6
1605256850000|2020-11-13 08:40:50|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.3|1723|2
1605256860000|2020-11-13 08:41:00|1723.3|1723|1723.7|1723.4|1723.7|1723.4|1723.1|1722.8|47
1605256870000|2020-11-13 08:41:10|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|9
1605256880000|2020-11-13 08:41:20|1723.5|1723.2|1723.3|1723|1723.5|1723.2|1723.3|1723|3
1605256890000|2020-11-13 08:41:30|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.5|1723.2|9
1605256920000|2020-11-13 08:42:00|1722.9|1722.6|1722.7|1722.4|1722.9|1722.6|1722.7|1722.4|2
1605256930000|2020-11-13 08:42:10|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|2
1605256950000|2020-11-13 08:42:30|1723.1|1722.8|1722.6|1722.3|1723.1|1722.8|1722.6|1722.3|2
1605256970000|2020-11-13 08:42:50|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|3
1605256990000|2020-11-13 08:43:10|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|1
1605257020000|2020-11-13 08:43:40|1722.5|1722.2|1723.1|1722.8|1723.1|1722.8|1722.5|1722.2|4
1605257040000|2020-11-13 08:44:00|1722.5|1722.2|1722.6|1722.3|1722.6|1722.3|1722.5|1722.2|2
1605257050000|2020-11-13 08:44:10|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605257070000|2020-11-13 08:44:30|1721.8|1721.5|1721.8|1721.5|1721.9|1721.6|1721.8|1721.5|4
1605257080000|2020-11-13 08:44:40|||||||||1
1605257110000|2020-11-13 08:45:10|1721.6|1721.3|1721.5|1721.2|1721.7|1721.4|1721.5|1721.2|9
1605257120000|2020-11-13 08:45:20|1721.2|1720.9|1720.9|1720.6|1721.2|1720.9|1720.9|1720.6|11
1605257130000|2020-11-13 08:45:30|1721.3|1721|1721.1|1720.8|1721.3|1721|1721.1|1720.8|2
1605257170000|2020-11-13 08:46:10|1721|1720.7|1721.2|1720.9|1721.2|1720.9|1721|1720.7|6
1605257180000|2020-11-13 08:46:20|||||||||3
1605257190000|2020-11-13 08:46:30|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|1
1605257220000|2020-11-13 08:47:00|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1
1605257240000|2020-11-13 08:47:20|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|1721.4|1721.1|4
1605257270000|2020-11-13 08:47:50|1722|1721.7|1721.7|1721.4|1722.1|1721.8|1721.7|1721.4|4
1605257310000|2020-11-13 08:48:30|1721.5|1721.2|1721.6|1721.3|1721.6|1721.3|1721.5|1721.2|4
1605257330000|2020-11-13 08:48:50|1721.7|1721.4|1721.9|1721.6|1721.9|1721.6|1721.7|1721.4|15
1605257340000|2020-11-13 08:49:00|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1605257350000|2020-11-13 08:49:10|1722.5|1722.2|1722.5|1722.2|1722.6|1722.3|1722.4|1722.1|57
1605257360000|2020-11-13 08:49:20|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1
1605257370000|2020-11-13 08:49:30|1722.4|1722.1|1722.6|1722.3|1722.6|1722.3|1722.4|1722.1|10
1605257400000|2020-11-13 08:50:00|1722.4|1722.1|1722.6|1722.3|1722.6|1722.3|1722.4|1722.1|13
1605257420000|2020-11-13 08:50:20|1722.1|1721.8|1721.4|1721.1|1722.1|1721.8|1721.4|1721.1|11
1605257430000|2020-11-13 08:50:30|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|4
1605257440000|2020-11-13 08:50:40|1721.3|1721|1721.3|1721|1721.3|1721|1721.3|1721|5
1605257450000|2020-11-13 08:50:50|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1
1605257460000|2020-11-13 08:51:00|1721|1720.7|1721.2|1720.9|1721.2|1720.9|1721|1720.7|2
1605257470000|2020-11-13 08:51:10|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.3|1721|4
1605257500000|2020-11-13 08:51:40|||||||||5
1605257510000|2020-11-13 08:51:50|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|2
1605257520000|2020-11-13 08:52:00|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1
1605257530000|2020-11-13 08:52:10|1720.8|1720.5|1720.9|1720.6|1720.9|1720.6|1720.7|1720.4|4
1605257540000|2020-11-13 08:52:20|||||||||1
1605257550000|2020-11-13 08:52:30|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|2
1605257560000|2020-11-13 08:52:40|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605257580000|2020-11-13 08:53:00|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1
1605257590000|2020-11-13 08:53:10|||||||||3
1605257600000|2020-11-13 08:53:20|||||||||1
1605257610000|2020-11-13 08:53:30|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|1720.5|1720.2|3
1605257630000|2020-11-13 08:53:50|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|1720.6|1720.3|2
1605257650000|2020-11-13 08:54:10|1721.2|1720.9|1721|1720.7|1721.2|1720.9|1721|1720.7|2
1605257680000|2020-11-13 08:54:40|1720.6|1720.3|1720.2|1719.9|1720.6|1720.3|1720.2|1719.9|2
1605257700000|2020-11-13 08:55:00|1720.4|1720.1|1720.4|1720.1|1720.4|1720.1|1720.3|1720|9
1605257710000|2020-11-13 08:55:10|||||||||15
1605257730000|2020-11-13 08:55:30|1720.6|1720.3|1720.3|1720|1720.6|1720.3|1720.3|1720|5
1605257750000|2020-11-13 08:55:50|||||||||1
1605257780000|2020-11-13 08:56:20|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|2
1605257790000|2020-11-13 08:56:30|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|4
1605257820000|2020-11-13 08:57:00|1721|1720.7|1721|1720.7|1721|1720.7|1721|1720.7|1
1605257830000|2020-11-13 08:57:10|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|1720.2|1719.9|7
1605257840000|2020-11-13 08:57:20|1720.1|1719.8|1720.3|1720|1720.3|1720|1720.1|1719.8|8
1605257850000|2020-11-13 08:57:30|1720.2|1719.9|1720.1|1719.8|1720.2|1719.9|1720.1|1719.8|4
1605257860000|2020-11-13 08:57:40|1720.3|1720|1720.3|1720|1720.3|1720|1720.3|1720|1
1605257920000|2020-11-13 08:58:40|1720.6|1720.3|1720.5|1720.2|1720.6|1720.3|1720.5|1720.2|2
1605257930000|2020-11-13 08:58:50|1720.4|1720.1|1720.3|1720|1720.4|1720.1|1720.2|1719.9|3
1605257940000|2020-11-13 08:59:00|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1720.8|1720.5|1
1605257950000|2020-11-13 08:59:10|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1720.9|1720.6|1
1605257960000|2020-11-13 08:59:20|1721.1|1720.8|1721|1720.7|1721.1|1720.8|1721|1720.7|3
1605257970000|2020-11-13 08:59:30|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|1721.1|1720.8|2
1605257980000|2020-11-13 08:59:40|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1605257990000|2020-11-13 08:59:50|1721.9|1721.6|1721.8|1721.5|1722.1|1721.8|1721.8|1721.5|6
1605258000000|2020-11-13 09:00:00|1721.7|1721.4|1721.8|1721.5|1722|1721.7|1721.7|1721.4|9
1605258010000|2020-11-13 09:00:10|1721.9|1721.6|1722.1|1721.8|1722.2|1721.9|1721.9|1721.6|12
1605258020000|2020-11-13 09:00:20|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.9|1721.6|2
1605258030000|2020-11-13 09:00:30|1722|1721.7|1721.9|1721.6|1722|1721.7|1721.9|1721.6|3
1605258060000|2020-11-13 09:01:00|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.8|1721.5|3
1605258080000|2020-11-13 09:01:20|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605258100000|2020-11-13 09:01:40|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605258110000|2020-11-13 09:01:50|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1721.9|1721.6|1
1605258130000|2020-11-13 09:02:10|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|2
1605258140000|2020-11-13 09:02:20|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1
1605258150000|2020-11-13 09:02:30|1721.6|1721.3|1721.7|1721.4|1721.7|1721.4|1721.6|1721.3|3
1605258160000|2020-11-13 09:02:40|1721.8|1721.5|1721.6|1721.3|1721.9|1721.6|1721.6|1721.3|3
1605258170000|2020-11-13 09:02:50|||||||||1
1605258200000|2020-11-13 09:03:20|1722|1721.7|1722.1|1721.8|1722.1|1721.8|1722|1721.7|2
1605258230000|2020-11-13 09:03:50|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605258270000|2020-11-13 09:04:30|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|5
1605258280000|2020-11-13 09:04:40|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|2
1605258300000|2020-11-13 09:05:00|||||||||1
1605258310000|2020-11-13 09:05:10|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605258320000|2020-11-13 09:05:20|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.1|1722.8|5
1605258330000|2020-11-13 09:05:30|1723|1722.7|1723.3|1723|1723.3|1723|1722.9|1722.6|7
1605258340000|2020-11-13 09:05:40|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|7
1605258350000|2020-11-13 09:05:50|1722.8|1722.5|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|3
1605258360000|2020-11-13 09:06:00|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1723.1|1722.8|4
1605258370000|2020-11-13 09:06:10|1723.4|1723.1|1723.2|1722.9|1723.5|1723.2|1723.1|1722.8|11
1605258380000|2020-11-13 09:06:20|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.3|1723|6
1605258390000|2020-11-13 09:06:30|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|2
1605258400000|2020-11-13 09:06:40|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|3
1605258420000|2020-11-13 09:07:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|2
1605258430000|2020-11-13 09:07:10|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|2
1605258460000|2020-11-13 09:07:40|||||||||1
1605258480000|2020-11-13 09:08:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605258490000|2020-11-13 09:08:10|||||||||1
1605258500000|2020-11-13 09:08:20|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|2
1605258510000|2020-11-13 09:08:30|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.9|1722.6|2
1605258520000|2020-11-13 09:08:40|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|1
1605258530000|2020-11-13 09:08:50|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1
1605258560000|2020-11-13 09:09:20|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|2
1605258570000|2020-11-13 09:09:30|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605258580000|2020-11-13 09:09:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|6
1605258600000|2020-11-13 09:10:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605258610000|2020-11-13 09:10:10|||||||||1
1605258620000|2020-11-13 09:10:20|1722.9|1722.6|1722.4|1722.1|1722.9|1722.6|1722.4|1722.1|14
1605258630000|2020-11-13 09:10:30|1722.5|1722.2|1722.4|1722.1|1722.6|1722.3|1722.4|1722.1|7
1605258640000|2020-11-13 09:10:40|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|5
1605258660000|2020-11-13 09:11:00|1722.1|1721.8|1722|1721.7|1722.1|1721.8|1722|1721.7|8
1605258700000|2020-11-13 09:11:40|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|4
1605258710000|2020-11-13 09:11:50|1721.4|1721.1|1721.3|1721|1721.4|1721.1|1721.3|1721|3
1605258720000|2020-11-13 09:12:00|||||||||1
1605258730000|2020-11-13 09:12:10|1721.2|1720.9|1721.3|1721|1721.3|1721|1721.2|1720.9|3
1605258740000|2020-11-13 09:12:20|1721.4|1721.1|1721.6|1721.3|1721.6|1721.3|1721.4|1721.1|4
1605258750000|2020-11-13 09:12:30|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|2
1605258760000|2020-11-13 09:12:40|1722.1|1721.8|1722|1721.7|1722.1|1721.8|1722|1721.7|4
1605258770000|2020-11-13 09:12:50|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605258780000|2020-11-13 09:13:00|1722|1721.7|1721.8|1721.5|1722|1721.7|1721.8|1721.5|3
1605258790000|2020-11-13 09:13:10|1721.9|1721.6|1722|1721.7|1722|1721.7|1721.9|1721.6|2
1605258800000|2020-11-13 09:13:20|1722.2|1721.9|1721.7|1721.4|1722.4|1722.1|1721.6|1721.3|28
1605258810000|2020-11-13 09:13:30|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|1721.5|1721.2|3
1605258830000|2020-11-13 09:13:50|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1721.7|1721.4|1
1605258840000|2020-11-13 09:14:00|1721.6|1721.3|1721.9|1721.6|1721.9|1721.6|1721.6|1721.3|7
1605258850000|2020-11-13 09:14:10|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1721.6|1721.3|1
1605258860000|2020-11-13 09:14:20|1721.8|1721.5|1722|1721.7|1722|1721.7|1721.8|1721.5|7
1605258880000|2020-11-13 09:14:40|1722.1|1721.8|1722.1|1721.8|1722.2|1721.9|1721.9|1721.6|21
1605258910000|2020-11-13 09:15:10|1721.8|1721.5|1722|1721.7|1722|1721.7|1721.8|1721.5|3
1605258930000|2020-11-13 09:15:30|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|5
1605258940000|2020-11-13 09:15:40|1722.2|1721.9|1722.1|1721.8|1722.3|1722|1722.1|1721.8|4
1605258950000|2020-11-13 09:15:50|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1721.7|1721.4|18
1605258960000|2020-11-13 09:16:00|1722.3|1722|1722.8|1722.5|1722.9|1722.6|1722.3|1722|49
1605258970000|2020-11-13 09:16:10|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1605258980000|2020-11-13 09:16:20|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|2
1605258990000|2020-11-13 09:16:30|1722.9|1722.6|1722.6|1722.3|1722.9|1722.6|1722.5|1722.2|7
1605259010000|2020-11-13 09:16:50|||||||||3
1605259020000|2020-11-13 09:17:00|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605259030000|2020-11-13 09:17:10|1722.7|1722.4|1722.6|1722.3|1722.7|1722.4|1722.6|1722.3|3
1605259040000|2020-11-13 09:17:20|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|3
1605259050000|2020-11-13 09:17:30|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|3
1605259060000|2020-11-13 09:17:40|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|17
1605259070000|2020-11-13 09:17:50|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|9
1605259080000|2020-11-13 09:18:00|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|2
1605259090000|2020-11-13 09:18:10|1723.3|1723|1723.1|1722.8|1723.3|1723|1723.1|1722.8|5
1605259100000|2020-11-13 09:18:20|1722.9|1722.6|1723.1|1722.8|1723.1|1722.8|1722.9|1722.6|5
1605259110000|2020-11-13 09:18:30|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|8
1605259120000|2020-11-13 09:18:40|||||||||3
1605259130000|2020-11-13 09:18:50|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.3|1723|6
1605259140000|2020-11-13 09:19:00|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|5
1605259150000|2020-11-13 09:19:10|1724.1|1723.8|1724.4|1724.1|1724.4|1724.1|1724.1|1723.8|7
1605259160000|2020-11-13 09:19:20|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1724.1|1723.8|12
1605259170000|2020-11-13 09:19:30|1724.5|1724.2|1724.6|1724.3|1724.8|1724.5|1724.3|1724|27
1605259180000|2020-11-13 09:19:40|1724.5|1724.2|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|3
1605259190000|2020-11-13 09:19:50|1724.5|1724.2|1724.8|1724.5|1724.8|1724.5|1724.5|1724.2|24
1605259200000|2020-11-13 09:20:00|1725|1724.7|1725.2|1724.9|1725.6|1725.3|1725|1724.7|25
1605259210000|2020-11-13 09:20:10|1725.3|1725|1725.7|1725.4|1725.7|1725.4|1725.3|1725|12
1605259220000|2020-11-13 09:20:20|1725.6|1725.3|1725|1724.7|1725.6|1725.3|1725|1724.7|10
1605259230000|2020-11-13 09:20:30|1725.1|1724.8|1725.3|1725|1725.3|1725|1725.1|1724.8|5
1605259240000|2020-11-13 09:20:40|1724.8|1724.5|1725.4|1725.1|1725.4|1725.1|1724.8|1724.5|37
1605259250000|2020-11-13 09:20:50|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|27
1605259260000|2020-11-13 09:21:00|1725.3|1725|1725.3|1725|1725.5|1725.2|1725.3|1725|4
1605259270000|2020-11-13 09:21:10|1725.2|1724.9|1725.1|1724.8|1725.2|1724.9|1725.1|1724.8|5
1605259280000|2020-11-13 09:21:20|||||||||4
1605259290000|2020-11-13 09:21:30|||||||||2
1605259300000|2020-11-13 09:21:40|||||||||2
1605259320000|2020-11-13 09:22:00|1725.5|1725.2|1725.8|1725.5|1725.8|1725.5|1725.4|1725.1|12
1605259330000|2020-11-13 09:22:10|1725.5|1725.2|1725.7|1725.4|1725.7|1725.4|1725.5|1725.2|7
1605259350000|2020-11-13 09:22:30|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|3
1605259360000|2020-11-13 09:22:40|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605259370000|2020-11-13 09:22:50|1726|1725.7|1725.9|1725.6|1726|1725.7|1725.9|1725.6|4
1605259380000|2020-11-13 09:23:00|1726|1725.7|1725.9|1725.6|1726|1725.7|1725.9|1725.6|2
1605259390000|2020-11-13 09:23:10|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|3
1605259400000|2020-11-13 09:23:20|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605259410000|2020-11-13 09:23:30|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.6|1725.3|7
1605259420000|2020-11-13 09:23:40|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605259430000|2020-11-13 09:23:50|1725.7|1725.4|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|21
1605259440000|2020-11-13 09:24:00|1725.9|1725.6|1726|1725.7|1726|1725.7|1725.9|1725.6|2
1605259450000|2020-11-13 09:24:10|1726.1|1725.8|1726|1725.7|1726.1|1725.8|1726|1725.7|16
1605259460000|2020-11-13 09:24:20|1726.1|1725.8|1726.1|1725.8|1726.2|1725.9|1726|1725.7|9
1605259470000|2020-11-13 09:24:30|1726.2|1725.9|1726.3|1726|1726.3|1726|1726.2|1725.9|13
1605259480000|2020-11-13 09:24:40|1726|1725.7|1725.7|1725.4|1726|1725.7|1725.7|1725.4|5
1605259490000|2020-11-13 09:24:50|1725.6|1725.3|1725.9|1725.6|1725.9|1725.6|1725.6|1725.3|2
1605259500000|2020-11-13 09:25:00|1725.7|1725.4|1726|1725.7|1726|1725.7|1725.7|1725.4|3
1605259510000|2020-11-13 09:25:10|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|1725.9|1725.6|3
1605259520000|2020-11-13 09:25:20|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|2
1605259530000|2020-11-13 09:25:30|1725.9|1725.6|1726|1725.7|1726|1725.7|1725.9|1725.6|5
1605259540000|2020-11-13 09:25:40|1726.1|1725.8|1725.5|1725.2|1726.1|1725.8|1725.5|1725.2|9
1605259550000|2020-11-13 09:25:50|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|5
1605259560000|2020-11-13 09:26:00|1725.6|1725.3|1725.7|1725.4|1726.1|1725.8|1725.6|1725.3|16
1605259570000|2020-11-13 09:26:10|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|8
1605259580000|2020-11-13 09:26:20|1725.4|1725.1|1725.6|1725.3|1725.6|1725.3|1725.4|1725.1|4
1605259590000|2020-11-13 09:26:30|1725.5|1725.2|1725.4|1725.1|1725.5|1725.2|1725.3|1725|5
1605259600000|2020-11-13 09:26:40|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|12
1605259610000|2020-11-13 09:26:50|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|8
1605259620000|2020-11-13 09:27:00|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|6
1605259640000|2020-11-13 09:27:20|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605259650000|2020-11-13 09:27:30|1725.2|1724.9|1725.7|1725.4|1725.7|1725.4|1725.2|1724.9|14
1605259660000|2020-11-13 09:27:40|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.3|1725|5
1605259670000|2020-11-13 09:27:50|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1
1605259680000|2020-11-13 09:28:00|1725.1|1724.8|1725.6|1725.3|1725.6|1725.3|1725.1|1724.8|2
1605259700000|2020-11-13 09:28:20|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605259710000|2020-11-13 09:28:30|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|5
1605259720000|2020-11-13 09:28:40|||||||||1
1605259740000|2020-11-13 09:29:00|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605259760000|2020-11-13 09:29:20|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605259770000|2020-11-13 09:29:30|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1
1605259780000|2020-11-13 09:29:40|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|2
1605259790000|2020-11-13 09:29:50|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605259800000|2020-11-13 09:30:00|1725.4|1725.1|1725.7|1725.4|1725.7|1725.4|1725.4|1725.1|6
1605259810000|2020-11-13 09:30:10|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.6|1725.3|6
1605259820000|2020-11-13 09:30:20|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.8|1725.5|3
1605259830000|2020-11-13 09:30:30|||||||||4
1605259840000|2020-11-13 09:30:40|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605259850000|2020-11-13 09:30:50|1725.7|1725.4|1725.8|1725.5|1725.8|1725.5|1725.7|1725.4|2
1605259860000|2020-11-13 09:31:00|1725.9|1725.6|1726.4|1726.1|1726.4|1726.1|1725.9|1725.6|22
1605259870000|2020-11-13 09:31:10|1726.5|1726.2|1726.3|1726|1726.5|1726.2|1726.3|1726|18
1605259880000|2020-11-13 09:31:20|1726.2|1725.9|1726.6|1726.3|1726.6|1726.3|1726.2|1725.9|4
1605259890000|2020-11-13 09:31:30|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.8|1726.5|22
1605259900000|2020-11-13 09:31:40|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|3
1605259910000|2020-11-13 09:31:50|1727|1726.7|1727|1726.7|1727.2|1726.9|1726.8|1726.5|8
1605259920000|2020-11-13 09:32:00|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1727|1726.7|5
1605259930000|2020-11-13 09:32:10|1726.9|1726.6|1727.2|1726.9|1727.2|1726.9|1726.9|1726.6|11
1605259940000|2020-11-13 09:32:20|1728.9|1728.6|1727.8|1727.5|1728.9|1728.6|1727.8|1727.5|291
1605259950000|2020-11-13 09:32:30|1728|1727.7|1727.8|1727.5|1728|1727.7|1727.8|1727.5|12
1605259960000|2020-11-13 09:32:40|1727.7|1727.4|1727|1726.7|1727.7|1727.4|1726.9|1726.6|42
1605259970000|2020-11-13 09:32:50|1727.1|1726.8|1727|1726.7|1727.1|1726.8|1726.8|1726.5|5
1605259980000|2020-11-13 09:33:00|1727.1|1726.8|1726.8|1726.5|1727.1|1726.8|1726.7|1726.4|9
1605259990000|2020-11-13 09:33:10|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|11
1605260000000|2020-11-13 09:33:20|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605260010000|2020-11-13 09:33:30|1726.2|1725.9|1726.3|1726|1726.3|1726|1726.2|1725.9|4
1605260020000|2020-11-13 09:33:40|1726.5|1726.2|1727.1|1726.8|1727.3|1727|1726.5|1726.2|58
1605260030000|2020-11-13 09:33:50|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.8|1726.5|5
1605260040000|2020-11-13 09:34:00|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726.6|1726.3|4
1605260050000|2020-11-13 09:34:10|1726.7|1726.4|1726.8|1726.5|1726.8|1726.5|1726.6|1726.3|8
1605260060000|2020-11-13 09:34:20|1726.9|1726.6|1727|1726.7|1727.1|1726.8|1726.9|1726.6|13
1605260070000|2020-11-13 09:34:30|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|4
1605260080000|2020-11-13 09:34:40|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1
1605260100000|2020-11-13 09:35:00|1726.4|1726.1|1726.5|1726.2|1726.5|1726.2|1726.4|1726.1|9
1605260120000|2020-11-13 09:35:20|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|2
1605260130000|2020-11-13 09:35:30|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.8|1726.5|3
1605260140000|2020-11-13 09:35:40|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.5|1726.2|3
1605260150000|2020-11-13 09:35:50|||||||||1
1605260160000|2020-11-13 09:36:00|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|6
1605260170000|2020-11-13 09:36:10|1726.3|1726|1726.2|1725.9|1726.3|1726|1726.1|1725.8|4
1605260180000|2020-11-13 09:36:20|1726.5|1726.2|1726.2|1725.9|1726.5|1726.2|1726.2|1725.9|7
1605260190000|2020-11-13 09:36:30|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1
1605260210000|2020-11-13 09:36:50|1726.5|1726.2|1727|1726.7|1727|1726.7|1726.5|1726.2|7
1605260220000|2020-11-13 09:37:00|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.8|1726.5|6
1605260230000|2020-11-13 09:37:10|1726.9|1726.6|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|12
1605260240000|2020-11-13 09:37:20|1726.9|1726.6|1727.2|1726.9|1727.2|1726.9|1726.9|1726.6|11
1605260260000|2020-11-13 09:37:40|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|2
1605260270000|2020-11-13 09:37:50|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1
1605260280000|2020-11-13 09:38:00|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605260290000|2020-11-13 09:38:10|1727.3|1727|1727.4|1727.1|1727.4|1727.1|1727.3|1727|2
1605260300000|2020-11-13 09:38:20|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605260320000|2020-11-13 09:38:40|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|3
1605260340000|2020-11-13 09:39:00|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|2
1605260350000|2020-11-13 09:39:10|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.8|1726.5|2
1605260360000|2020-11-13 09:39:20|1727.4|1727.1|1727.3|1727|1727.4|1727.1|1727.3|1727|6
1605260370000|2020-11-13 09:39:30|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|3
1605260380000|2020-11-13 09:39:40|1727.7|1727.4|1727|1726.7|1727.7|1727.4|1727|1726.7|8
1605260400000|2020-11-13 09:40:00|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|2
1605260410000|2020-11-13 09:40:10|||||||||1
1605260420000|2020-11-13 09:40:20|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1
1605260430000|2020-11-13 09:40:30|||||||||2
1605260440000|2020-11-13 09:40:40|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1
1605260460000|2020-11-13 09:41:00|1726.6|1726.3|1726.4|1726.1|1726.6|1726.3|1726.4|1726.1|7
1605260470000|2020-11-13 09:41:10|1726.5|1726.2|1726.6|1726.3|1726.6|1726.3|1726.5|1726.2|5
1605260480000|2020-11-13 09:41:20|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|1726.5|1726.2|2
1605260500000|2020-11-13 09:41:40|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1
1605260530000|2020-11-13 09:42:10|1726.6|1726.3|1727|1726.7|1727|1726.7|1726.6|1726.3|10
1605260540000|2020-11-13 09:42:20|||||||||2
1605260550000|2020-11-13 09:42:30|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|2
1605260570000|2020-11-13 09:42:50|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1
1605260580000|2020-11-13 09:43:00|1727|1726.7|1726.9|1726.6|1727|1726.7|1726.9|1726.6|5
1605260600000|2020-11-13 09:43:20|1727|1726.7|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|8
1605260610000|2020-11-13 09:43:30|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|1
1605260620000|2020-11-13 09:43:40|||||||||1
1605260630000|2020-11-13 09:43:50|||||||||1
1605260640000|2020-11-13 09:44:00|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|3
1605260650000|2020-11-13 09:44:10|1727.3|1727|1727|1726.7|1727.3|1727|1727|1726.7|9
1605260660000|2020-11-13 09:44:20|1726.8|1726.5|1727.1|1726.8|1727.1|1726.8|1726.8|1726.5|7
1605260680000|2020-11-13 09:44:40|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|1
1605260690000|2020-11-13 09:44:50|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1726.8|1726.5|1
1605260700000|2020-11-13 09:45:00|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|4
1605260720000|2020-11-13 09:45:20|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1726.6|1726.3|1
1605260740000|2020-11-13 09:45:40|1726.4|1726.1|1725.9|1725.6|1726.4|1726.1|1725.9|1725.6|10
1605260750000|2020-11-13 09:45:50|1725.7|1725.4|1725.6|1725.3|1725.9|1725.6|1725.6|1725.3|19
1605260760000|2020-11-13 09:46:00|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|11
1605260770000|2020-11-13 09:46:10|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|10
1605260780000|2020-11-13 09:46:20|||||||||1
1605260790000|2020-11-13 09:46:30|1725.6|1725.3|1725.8|1725.5|1725.9|1725.6|1725.6|1725.3|13
1605260800000|2020-11-13 09:46:40|1725.9|1725.6|1725.9|1725.6|1726.1|1725.8|1725.9|1725.6|7
1605260810000|2020-11-13 09:46:50|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.3|1725|27
1605260820000|2020-11-13 09:47:00|1725.5|1725.2|1725.5|1725.2|1725.7|1725.4|1725.4|1725.1|9
1605260830000|2020-11-13 09:47:10|1725.4|1725.1|1725.6|1725.3|1725.6|1725.3|1725.3|1725|23
1605260840000|2020-11-13 09:47:20|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|3
1605260860000|2020-11-13 09:47:40|1726.3|1726|1725.9|1725.6|1726.3|1726|1725.7|1725.4|38
1605260870000|2020-11-13 09:47:50|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.8|1725.5|2
1605260880000|2020-11-13 09:48:00|1726|1725.7|1726.3|1726|1726.3|1726|1726|1725.7|5
1605260890000|2020-11-13 09:48:10|1726.5|1726.2|1726.4|1726.1|1726.5|1726.2|1726.4|1726.1|8
1605260900000|2020-11-13 09:48:20|1726.5|1726.2|1726.4|1726.1|1726.5|1726.2|1726.3|1726|10
1605260910000|2020-11-13 09:48:30|||||||||1
1605260920000|2020-11-13 09:48:40|1726.6|1726.3|1726.5|1726.2|1726.6|1726.3|1726.5|1726.2|7
1605260940000|2020-11-13 09:49:00|1725.8|1725.5|1725.6|1725.3|1725.8|1725.5|1725.6|1725.3|4
1605260960000|2020-11-13 09:49:20|1725.9|1725.6|1726.1|1725.8|1726.1|1725.8|1725.9|1725.6|2
1605260970000|2020-11-13 09:49:30|||||||||1
1605260980000|2020-11-13 09:49:40|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|3
1605261000000|2020-11-13 09:50:00|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|1726.4|1726.1|2
1605261010000|2020-11-13 09:50:10|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.5|1726.2|4
1605261020000|2020-11-13 09:50:20|1726.6|1726.3|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|2
1605261030000|2020-11-13 09:50:30|1726.8|1726.5|1726.6|1726.3|1726.8|1726.5|1726.6|1726.3|4
1605261040000|2020-11-13 09:50:40|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726.6|1726.3|3
1605261050000|2020-11-13 09:50:50|1727|1726.7|1727.1|1726.8|1727.2|1726.9|1727|1726.7|8
1605261060000|2020-11-13 09:51:00|1727|1726.7|1727.4|1727.1|1727.6|1727.3|1727|1726.7|10
1605261070000|2020-11-13 09:51:10|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.1|1726.8|3
1605261080000|2020-11-13 09:51:20|1727.5|1727.2|1727.4|1727.1|1727.5|1727.2|1727.4|1727.1|4
1605261100000|2020-11-13 09:51:40|1727|1726.7|1726.5|1726.2|1727|1726.7|1726.5|1726.2|9
1605261110000|2020-11-13 09:51:50|1726.6|1726.3|1726.9|1726.6|1726.9|1726.6|1726.6|1726.3|9
1605261120000|2020-11-13 09:52:00|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|3
1605261130000|2020-11-13 09:52:10|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1727.2|1726.9|1
1605261140000|2020-11-13 09:52:20|||||||||1
1605261150000|2020-11-13 09:52:30|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|1727.1|1726.8|2
1605261160000|2020-11-13 09:52:40|1727.6|1727.3|1728.1|1727.8|1728.1|1727.8|1727.6|1727.3|8
1605261170000|2020-11-13 09:52:50|1728|1727.7|1728.1|1727.8|1728.1|1727.8|1728|1727.7|13
1605261180000|2020-11-13 09:53:00|1728.2|1727.9|1728.3|1728|1728.3|1728|1728.1|1727.8|21
1605261190000|2020-11-13 09:53:10|1728.4|1728.1|1728.5|1728.2|1728.5|1728.2|1728.4|1728.1|5
1605261200000|2020-11-13 09:53:20|||||||||1
1605261220000|2020-11-13 09:53:40|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|5
1605261230000|2020-11-13 09:53:50|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605261240000|2020-11-13 09:54:00|1728.7|1728.4|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|3
1605261250000|2020-11-13 09:54:10|1728.8|1728.5|1728.9|1728.6|1729.1|1728.8|1728.8|1728.5|4
1605261260000|2020-11-13 09:54:20|||||||||1
1605261280000|2020-11-13 09:54:40|||||||||1
1605261300000|2020-11-13 09:55:00|1728.8|1728.5|1729|1728.7|1729|1728.7|1728.8|1728.5|4
1605261310000|2020-11-13 09:55:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605261320000|2020-11-13 09:55:20|||||||||3
1605261330000|2020-11-13 09:55:30|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|4
1605261340000|2020-11-13 09:55:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605261360000|2020-11-13 09:56:00|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|4
1605261370000|2020-11-13 09:56:10|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605261380000|2020-11-13 09:56:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605261400000|2020-11-13 09:56:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605261410000|2020-11-13 09:56:50|||||||||3
1605261420000|2020-11-13 09:57:00|1728.5|1728.2|1728.6|1728.3|1728.6|1728.3|1728.5|1728.2|4
1605261440000|2020-11-13 09:57:20|1729|1728.7|1729|1728.7|1729|1728.7|1728.9|1728.6|8
1605261450000|2020-11-13 09:57:30|||||||||2
1605261460000|2020-11-13 09:57:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|3
1605261480000|2020-11-13 09:58:00|1728.9|1728.6|1729|1728.7|1729.1|1728.8|1728.8|1728.5|20
1605261500000|2020-11-13 09:58:20|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|3
1605261510000|2020-11-13 09:58:30|1728.9|1728.6|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|3
1605261520000|2020-11-13 09:58:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605261530000|2020-11-13 09:58:50|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605261540000|2020-11-13 09:59:00|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|2
1605261550000|2020-11-13 09:59:10|1728.6|1728.3|1728.9|1728.6|1728.9|1728.6|1728.6|1728.3|3
1605261560000|2020-11-13 09:59:20|1729|1728.7|1728.9|1728.6|1729|1728.7|1728.9|1728.6|2
1605261580000|2020-11-13 09:59:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|2
1605261590000|2020-11-13 09:59:50|||||||||6
1605261600000|2020-11-13 10:00:00|1728.9|1728.6|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|10
1605261610000|2020-11-13 10:00:10|1728.9|1728.6|1728.8|1728.5|1728.9|1728.6|1728.8|1728.5|2
1605261620000|2020-11-13 10:00:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605261630000|2020-11-13 10:00:30|1728.5|1728.2|1728.8|1728.5|1728.8|1728.5|1728.5|1728.2|3
1605261640000|2020-11-13 10:00:40|1728.7|1728.4|1728.5|1728.2|1728.7|1728.4|1728.5|1728.2|3
1605261650000|2020-11-13 10:00:50|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605261660000|2020-11-13 10:01:00|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605261670000|2020-11-13 10:01:10|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.3|1729|5
1605261680000|2020-11-13 10:01:20|1729.3|1729|1729|1728.7|1729.3|1729|1729|1728.7|3
1605261690000|2020-11-13 10:01:30|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|2
1605261700000|2020-11-13 10:01:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605261720000|2020-11-13 10:02:00|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|2
1605261740000|2020-11-13 10:02:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605261750000|2020-11-13 10:02:30|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|2
1605261760000|2020-11-13 10:02:40|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|3
1605261770000|2020-11-13 10:02:50|1728.1|1727.8|1728.3|1728|1728.3|1728|1728.1|1727.8|4
1605261780000|2020-11-13 10:03:00|1728.1|1727.8|1728.2|1727.9|1728.2|1727.9|1728.1|1727.8|2
1605261790000|2020-11-13 10:03:10|1728.3|1728|1728|1727.7|1728.3|1728|1728|1727.7|3
1605261800000|2020-11-13 10:03:20|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605261820000|2020-11-13 10:03:40|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|2
1605261840000|2020-11-13 10:04:00|1728.5|1728.2|1728.6|1728.3|1728.6|1728.3|1728.5|1728.2|2
1605261850000|2020-11-13 10:04:10|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605261860000|2020-11-13 10:04:20|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729.1|1728.8|5
1605261870000|2020-11-13 10:04:30|1729.3|1729|1729.4|1729.1|1729.5|1729.2|1729.3|1729|3
1605261880000|2020-11-13 10:04:40|1729.3|1729|1729.2|1728.9|1729.4|1729.1|1729.2|1728.9|5
1605261900000|2020-11-13 10:05:00|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729|1728.7|4
1605261910000|2020-11-13 10:05:10|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605261920000|2020-11-13 10:05:20|1729.1|1728.8|1728.9|1728.6|1729.1|1728.8|1728.9|1728.6|2
1605261930000|2020-11-13 10:05:30|1728.8|1728.5|1728.7|1728.4|1728.9|1728.6|1728.5|1728.2|9
1605261950000|2020-11-13 10:05:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|2
1605261960000|2020-11-13 10:06:00|1729|1728.7|1729.5|1729.2|1729.5|1729.2|1729|1728.7|12
1605261970000|2020-11-13 10:06:10|||||||||6
1605261980000|2020-11-13 10:06:20|1729.7|1729.4|1729.8|1729.5|1729.9|1729.6|1729.7|1729.4|15
1605261990000|2020-11-13 10:06:30|1729.9|1729.6|1730|1729.7|1730|1729.7|1729.9|1729.6|21
1605262000000|2020-11-13 10:06:40|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.8|1729.5|2
1605262010000|2020-11-13 10:06:50|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.8|1729.5|5
1605262020000|2020-11-13 10:07:00|1729.7|1729.4|1729.3|1729|1729.7|1729.4|1729.3|1729|5
1605262030000|2020-11-13 10:07:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|7
1605262040000|2020-11-13 10:07:20|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605262050000|2020-11-13 10:07:30|1728.8|1728.5|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|5
1605262060000|2020-11-13 10:07:40|1728.8|1728.5|1729.2|1728.9|1729.2|1728.9|1728.8|1728.5|12
1605262080000|2020-11-13 10:08:00|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.6|1729.3|5
1605262100000|2020-11-13 10:08:20|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|4
1605262110000|2020-11-13 10:08:30|||||||||2
1605262120000|2020-11-13 10:08:40|||||||||2
1605262130000|2020-11-13 10:08:50|1729.1|1728.8|1729.4|1729.1|1729.4|1729.1|1729.1|1728.8|5
1605262140000|2020-11-13 10:09:00|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.4|1729.1|2
1605262160000|2020-11-13 10:09:20|1729.6|1729.3|1729.4|1729.1|1729.6|1729.3|1729.4|1729.1|2
1605262180000|2020-11-13 10:09:40|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|2
1605262190000|2020-11-13 10:09:50|1729.1|1728.8|1728.8|1728.5|1729.1|1728.8|1728.8|1728.5|4
1605262200000|2020-11-13 10:10:00|1728.7|1728.4|1728.9|1728.6|1728.9|1728.6|1728.7|1728.4|9
1605262210000|2020-11-13 10:10:10|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|2
1605262240000|2020-11-13 10:10:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605262250000|2020-11-13 10:10:50|1728.5|1728.2|1728.1|1727.8|1728.5|1728.2|1728.1|1727.8|6
1605262260000|2020-11-13 10:11:00|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|3
1605262270000|2020-11-13 10:11:10|1728.6|1728.3|1728|1727.7|1728.6|1728.3|1728|1727.7|16
1605262280000|2020-11-13 10:11:20|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|2
1605262290000|2020-11-13 10:11:30|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1
1605262300000|2020-11-13 10:11:40|1728.8|1728.5|1728.5|1728.2|1728.8|1728.5|1728.5|1728.2|4
1605262310000|2020-11-13 10:11:50|1728.3|1728|1728.4|1728.1|1728.5|1728.2|1728.2|1727.9|5
1605262320000|2020-11-13 10:12:00|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605262330000|2020-11-13 10:12:10|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|3
1605262340000|2020-11-13 10:12:20|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.3|1728|3
1605262350000|2020-11-13 10:12:30|1728.5|1728.2|1728.6|1728.3|1728.6|1728.3|1728.5|1728.2|26
1605262360000|2020-11-13 10:12:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605262370000|2020-11-13 10:12:50|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605262390000|2020-11-13 10:13:10|1728.8|1728.5|1728.9|1728.6|1728.9|1728.6|1728.8|1728.5|5
1605262400000|2020-11-13 10:13:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|2
1605262420000|2020-11-13 10:13:40|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|2
1605262430000|2020-11-13 10:13:50|1728.5|1728.2|1728.7|1728.4|1728.7|1728.4|1728.5|1728.2|2
1605262440000|2020-11-13 10:14:00|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605262450000|2020-11-13 10:14:10|1728.7|1728.4|1728.3|1728|1728.9|1728.6|1728.3|1728|17
1605262460000|2020-11-13 10:14:20|1728.4|1728.1|1727.6|1727.3|1728.4|1728.1|1727.5|1727.2|37
1605262470000|2020-11-13 10:14:30|1727.8|1727.5|1727.6|1727.3|1728|1727.7|1727.5|1727.2|66
1605262480000|2020-11-13 10:14:40|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|10
1605262490000|2020-11-13 10:14:50|1727.6|1727.3|1727.5|1727.2|1727.6|1727.3|1727.5|1727.2|4
1605262500000|2020-11-13 10:15:00|1727.6|1727.3|1727.7|1727.4|1727.7|1727.4|1727.5|1727.2|7
1605262510000|2020-11-13 10:15:10|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|3
1605262520000|2020-11-13 10:15:20|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605262530000|2020-11-13 10:15:30|1727.4|1727.1|1727.3|1727|1727.4|1727.1|1727.3|1727|13
1605262540000|2020-11-13 10:15:40|||||||||1
1605262550000|2020-11-13 10:15:50|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|4
1605262560000|2020-11-13 10:16:00|1727.4|1727.1|1727.5|1727.2|1727.5|1727.2|1727.4|1727.1|2
1605262570000|2020-11-13 10:16:10|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605262580000|2020-11-13 10:16:20|1727.2|1726.9|1727.3|1727|1727.3|1727|1727.2|1726.9|4
1605262590000|2020-11-13 10:16:30|1727.8|1727.5|1728|1727.7|1728|1727.7|1727.8|1727.5|6
1605262600000|2020-11-13 10:16:40|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|2
1605262610000|2020-11-13 10:16:50|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|7
1605262620000|2020-11-13 10:17:00|||||||||1
1605262630000|2020-11-13 10:17:10|1729|1728.7|1728.6|1728.3|1729|1728.7|1728.6|1728.3|29
1605262640000|2020-11-13 10:17:20|1728.5|1728.2|1728.3|1728|1728.6|1728.3|1728.3|1728|6
1605262650000|2020-11-13 10:17:30|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605262660000|2020-11-13 10:17:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605262670000|2020-11-13 10:17:50|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|4
1605262680000|2020-11-13 10:18:00|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.2|1728.9|2
1605262690000|2020-11-13 10:18:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605262700000|2020-11-13 10:18:20|1729|1728.7|1729.4|1729.1|1729.4|1729.1|1729|1728.7|4
1605262720000|2020-11-13 10:18:40|1729.6|1729.3|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|8
1605262730000|2020-11-13 10:18:50|1730|1729.7|1730.4|1730.1|1730.5|1730.2|1730|1729.7|16
1605262740000|2020-11-13 10:19:00|1730.6|1730.3|1730.8|1730.5|1730.8|1730.5|1730.5|1730.2|27
1605262750000|2020-11-13 10:19:10|1730.7|1730.4|1730.8|1730.5|1731.1|1730.8|1730.7|1730.4|27
1605262760000|2020-11-13 10:19:20|1730.9|1730.6|1730.8|1730.5|1731|1730.7|1730.8|1730.5|5
1605262770000|2020-11-13 10:19:30|1730.7|1730.4|1730.2|1729.9|1730.7|1730.4|1730|1729.7|10
1605262780000|2020-11-13 10:19:40|1730|1729.7|1729.7|1729.4|1730|1729.7|1729.7|1729.4|3
1605262790000|2020-11-13 10:19:50|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.6|1729.3|4
1605262800000|2020-11-13 10:20:00|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|3
1605262810000|2020-11-13 10:20:10|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|2
1605262820000|2020-11-13 10:20:20|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|4
1605262840000|2020-11-13 10:20:40|1730|1729.7|1730|1729.7|1730.1|1729.8|1730|1729.7|4
1605262860000|2020-11-13 10:21:00|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605262870000|2020-11-13 10:21:10|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|10
1605262880000|2020-11-13 10:21:20|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|2
1605262890000|2020-11-13 10:21:30|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1729.4|1729.1|2
1605262900000|2020-11-13 10:21:40|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|1
1605262910000|2020-11-13 10:21:50|||||||||2
1605262920000|2020-11-13 10:22:00|||||||||4
1605262930000|2020-11-13 10:22:10|1729.2|1728.9|1729|1728.7|1729.2|1728.9|1729|1728.7|2
1605262940000|2020-11-13 10:22:20|1729.2|1728.9|1729.1|1728.8|1729.2|1728.9|1729|1728.7|7
1605262960000|2020-11-13 10:22:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|11
1605262970000|2020-11-13 10:22:50|1729.1|1728.8|1729.2|1728.9|1729.2|1728.9|1729.1|1728.8|2
1605262990000|2020-11-13 10:23:10|1729.4|1729.1|1729.6|1729.3|1729.6|1729.3|1729.4|1729.1|3
1605263000000|2020-11-13 10:23:20|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605263010000|2020-11-13 10:23:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|2
1605263020000|2020-11-13 10:23:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605263030000|2020-11-13 10:23:50|1729.2|1728.9|1729.3|1729|1729.3|1729|1729.2|1728.9|3
1605263040000|2020-11-13 10:24:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605263050000|2020-11-13 10:24:10|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605263060000|2020-11-13 10:24:20|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.3|1729|4
1605263070000|2020-11-13 10:24:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.3|1729|5
1605263080000|2020-11-13 10:24:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|7
1605263090000|2020-11-13 10:24:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1
1605263100000|2020-11-13 10:25:00|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605263120000|2020-11-13 10:25:20|1729.2|1728.9|1729.1|1728.8|1729.3|1729|1729.1|1728.8|13
1605263130000|2020-11-13 10:25:30|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|4
1605263140000|2020-11-13 10:25:40|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.2|1728.9|4
1605263150000|2020-11-13 10:25:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|13
1605263160000|2020-11-13 10:26:00|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|5
1605263170000|2020-11-13 10:26:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605263180000|2020-11-13 10:26:20|1729.3|1729|1729.4|1729.1|1729.4|1729.1|1729.2|1728.9|4
1605263190000|2020-11-13 10:26:30|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.6|1729.3|7
1605263200000|2020-11-13 10:26:40|1729.7|1729.4|1730|1729.7|1730|1729.7|1729.7|1729.4|4
1605263210000|2020-11-13 10:26:50|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1730.1|1729.8|18
1605263220000|2020-11-13 10:27:00|1730.6|1730.3|1731.2|1730.9|1731.2|1730.9|1730.6|1730.3|29
1605263230000|2020-11-13 10:27:10|1731.3|1731|1731.2|1730.9|1731.8|1731.5|1731.2|1730.9|63
1605263240000|2020-11-13 10:27:20|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.9|1730.6|10
1605263250000|2020-11-13 10:27:30|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|4
1605263260000|2020-11-13 10:27:40|1730.3|1730|1730.3|1730|1730.6|1730.3|1730.3|1730|11
1605263270000|2020-11-13 10:27:50|1730.2|1729.9|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|11
1605263280000|2020-11-13 10:28:00|1730.5|1730.2|1730.3|1730|1730.5|1730.2|1730.1|1729.8|9
1605263290000|2020-11-13 10:28:10|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730|1729.7|14
1605263300000|2020-11-13 10:28:20|1730.3|1730|1730.5|1730.2|1730.5|1730.2|1730.3|1730|9
1605263310000|2020-11-13 10:28:30|1730.4|1730.1|1730.5|1730.2|1730.5|1730.2|1730.3|1730|7
1605263320000|2020-11-13 10:28:40|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|3
1605263330000|2020-11-13 10:28:50|||||||||7
1605263340000|2020-11-13 10:29:00|1730.5|1730.2|1730.6|1730.3|1730.6|1730.3|1730.5|1730.2|7
1605263350000|2020-11-13 10:29:10|||||||||2
1605263360000|2020-11-13 10:29:20|1730.5|1730.2|1729.8|1729.5|1730.5|1730.2|1729.8|1729.5|13
1605263370000|2020-11-13 10:29:30|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|6
1605263380000|2020-11-13 10:29:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|5
1605263390000|2020-11-13 10:29:50|1729.8|1729.5|1729.9|1729.6|1729.9|1729.6|1729.8|1729.5|9
1605263400000|2020-11-13 10:30:00|1730.1|1729.8|1730.4|1730.1|1730.4|1730.1|1730.1|1729.8|5
1605263410000|2020-11-13 10:30:10|1730.1|1729.8|1729.6|1729.3|1730.1|1729.8|1729.6|1729.3|10
1605263420000|2020-11-13 10:30:20|1729.8|1729.5|1729.8|1729.5|1729.9|1729.6|1729.7|1729.4|17
1605263430000|2020-11-13 10:30:30|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.5|1729.2|14
1605263440000|2020-11-13 10:30:40|1729.6|1729.3|1729.9|1729.6|1729.9|1729.6|1729.5|1729.2|22
1605263450000|2020-11-13 10:30:50|1729.7|1729.4|1730|1729.7|1730|1729.7|1729.7|1729.4|20
1605263460000|2020-11-13 10:31:00|1729.8|1729.5|1730.2|1729.9|1730.2|1729.9|1729.8|1729.5|15
1605263470000|2020-11-13 10:31:10|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|4
1605263480000|2020-11-13 10:31:20|1730.2|1729.9|1730.2|1729.9|1730.3|1730|1729.9|1729.6|35
1605263490000|2020-11-13 10:31:30|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.1|1729.8|13
1605263500000|2020-11-13 10:31:40|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.2|1729.9|13
1605263510000|2020-11-13 10:31:50|1730.3|1730|1730.6|1730.3|1730.6|1730.3|1730.3|1730|4
1605263520000|2020-11-13 10:32:00|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|5
1605263530000|2020-11-13 10:32:10|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.6|1730.3|19
1605263540000|2020-11-13 10:32:20|1730.6|1730.3|1730.5|1730.2|1730.8|1730.5|1730.5|1730.2|18
1605263550000|2020-11-13 10:32:30|1730.6|1730.3|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|3
1605263560000|2020-11-13 10:32:40|1730.6|1730.3|1730.3|1730|1730.6|1730.3|1730.3|1730|13
1605263580000|2020-11-13 10:33:00|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605263590000|2020-11-13 10:33:10|1729.6|1729.3|1729.8|1729.5|1729.8|1729.5|1729.6|1729.3|10
1605263600000|2020-11-13 10:33:20|1729.9|1729.6|1729.8|1729.5|1729.9|1729.6|1729.8|1729.5|2
1605263610000|2020-11-13 10:33:30|1729.7|1729.4|1729.8|1729.5|1729.8|1729.5|1729.7|1729.4|2
1605263620000|2020-11-13 10:33:40|1730|1729.7|1729.8|1729.5|1730|1729.7|1729.5|1729.2|6
1605263630000|2020-11-13 10:33:50|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|2
1605263640000|2020-11-13 10:34:00|1729.8|1729.5|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|6
1605263660000|2020-11-13 10:34:20|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|4
1605263680000|2020-11-13 10:34:40|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|2
1605263690000|2020-11-13 10:34:50|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605263700000|2020-11-13 10:35:00|||||||||4
1605263720000|2020-11-13 10:35:20|1730|1729.7|1730|1729.7|1730|1729.7|1730|1729.7|1
1605263740000|2020-11-13 10:35:40|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605263760000|2020-11-13 10:36:00|||||||||1
1605263770000|2020-11-13 10:36:10|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|3
1605263780000|2020-11-13 10:36:20|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1730|1729.7|2
1605263790000|2020-11-13 10:36:30|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.8|1729.5|2
1605263800000|2020-11-13 10:36:40|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1
1605263810000|2020-11-13 10:36:50|1730.1|1729.8|1730.5|1730.2|1730.5|1730.2|1730.1|1729.8|5
1605263820000|2020-11-13 10:37:00|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605263840000|2020-11-13 10:37:20|1730.3|1730|1730.4|1730.1|1730.4|1730.1|1730.3|1730|4
1605263850000|2020-11-13 10:37:30|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605263860000|2020-11-13 10:37:40|1730.4|1730.1|1730.5|1730.2|1730.6|1730.3|1730.4|1730.1|4
1605263880000|2020-11-13 10:38:00|1730.9|1730.6|1730.9|1730.6|1731|1730.7|1730.7|1730.4|14
1605263890000|2020-11-13 10:38:10|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|4
1605263900000|2020-11-13 10:38:20|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.9|1730.6|3
1605263910000|2020-11-13 10:38:30|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|10
1605263920000|2020-11-13 10:38:40|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731|1730.7|6
1605263930000|2020-11-13 10:38:50|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|6
1605263940000|2020-11-13 10:39:00|||||||||2
1605263950000|2020-11-13 10:39:10|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|4
1605263970000|2020-11-13 10:39:30|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|2
1605263980000|2020-11-13 10:39:40|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1
1605264000000|2020-11-13 10:40:00|1731.1|1730.8|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|6
1605264010000|2020-11-13 10:40:10|1731.3|1731|1731.4|1731.1|1731.5|1731.2|1731.3|1731|10
1605264020000|2020-11-13 10:40:20|||||||||2
1605264030000|2020-11-13 10:40:30|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|2
1605264040000|2020-11-13 10:40:40|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|1
1605264050000|2020-11-13 10:40:50|1731.2|1730.9|1729.9|1729.6|1731.2|1730.9|1729.8|1729.5|121
1605264060000|2020-11-13 10:41:00|1730|1729.7|1730.2|1729.9|1730.2|1729.9|1730|1729.7|23
1605264070000|2020-11-13 10:41:10|1730.5|1730.2|1731.3|1731|1731.3|1731|1730.5|1730.2|60
1605264080000|2020-11-13 10:41:20|1731.7|1731.4|1731.4|1731.1|1731.7|1731.4|1731.4|1731.1|15
1605264090000|2020-11-13 10:41:30|1731.2|1730.9|1731.3|1731|1731.3|1731|1731.2|1730.9|9
1605264100000|2020-11-13 10:41:40|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|6
1605264110000|2020-11-13 10:41:50|1731.3|1731|1731.1|1730.8|1731.3|1731|1731.1|1730.8|3
1605264120000|2020-11-13 10:42:00|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|5
1605264130000|2020-11-13 10:42:10|1730.8|1730.5|1730.6|1730.3|1730.8|1730.5|1730.6|1730.3|8
1605264150000|2020-11-13 10:42:30|||||||||1
1605264160000|2020-11-13 10:42:40|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|4
1605264170000|2020-11-13 10:42:50|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1730.5|1730.2|1
1605264190000|2020-11-13 10:43:10|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605264200000|2020-11-13 10:43:20|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1
1605264220000|2020-11-13 10:43:40|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605264230000|2020-11-13 10:43:50|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|2
1605264240000|2020-11-13 10:44:00|1730.7|1730.4|1730.7|1730.4|1731|1730.7|1730.7|1730.4|7
1605264250000|2020-11-13 10:44:10|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.8|1730.5|6
1605264260000|2020-11-13 10:44:20|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|5
1605264270000|2020-11-13 10:44:30|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1
1605264280000|2020-11-13 10:44:40|||||||||1
1605264290000|2020-11-13 10:44:50|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|1730.6|1730.3|2
1605264300000|2020-11-13 10:45:00|1730.9|1730.6|1731.1|1730.8|1731.2|1730.9|1730.9|1730.6|6
1605264310000|2020-11-13 10:45:10|1731|1730.7|1730.6|1730.3|1731|1730.7|1730.6|1730.3|6
1605264320000|2020-11-13 10:45:20|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|3
1605264330000|2020-11-13 10:45:30|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.6|1730.3|3
1605264340000|2020-11-13 10:45:40|||||||||3
1605264350000|2020-11-13 10:45:50|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605264360000|2020-11-13 10:46:00|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|2
1605264370000|2020-11-13 10:46:10|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.9|1730.6|4
1605264380000|2020-11-13 10:46:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|2
1605264390000|2020-11-13 10:46:30|1730.7|1730.4|1730.4|1730.1|1730.7|1730.4|1730.4|1730.1|14
1605264400000|2020-11-13 10:46:40|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|7
1605264420000|2020-11-13 10:47:00|1730|1729.7|1730.7|1730.4|1730.7|1730.4|1730|1729.7|11
1605264430000|2020-11-13 10:47:10|1731.1|1730.8|1730.9|1730.6|1731.1|1730.8|1730.9|1730.6|24
1605264440000|2020-11-13 10:47:20|1731|1730.7|1731|1730.7|1731.1|1730.8|1731|1730.7|4
1605264450000|2020-11-13 10:47:30|||||||||1
1605264460000|2020-11-13 10:47:40|||||||||1
1605264470000|2020-11-13 10:47:50|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|3
1605264490000|2020-11-13 10:48:10|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.7|1730.4|17
1605264500000|2020-11-13 10:48:20|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|2
1605264510000|2020-11-13 10:48:30|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1730.4|1730.1|1
1605264520000|2020-11-13 10:48:40|1730.5|1730.2|1731|1730.7|1731|1730.7|1730.5|1730.2|13
1605264540000|2020-11-13 10:49:00|1730.8|1730.5|1730.9|1730.6|1730.9|1730.6|1730.8|1730.5|2
1605264560000|2020-11-13 10:49:20|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|1
1605264580000|2020-11-13 10:49:40|||||||||1
1605264600000|2020-11-13 10:50:00|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|3
1605264610000|2020-11-13 10:50:10|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|4
1605264620000|2020-11-13 10:50:20|||||||||1
1605264630000|2020-11-13 10:50:30|1731.4|1731.1|1731.3|1731|1731.6|1731.3|1731.2|1730.9|29
1605264650000|2020-11-13 10:50:50|1731.4|1731.1|1731.6|1731.3|1731.6|1731.3|1731.4|1731.1|11
1605264660000|2020-11-13 10:51:00|1731.5|1731.2|1731.7|1731.4|1731.7|1731.4|1731.5|1731.2|6
1605264670000|2020-11-13 10:51:10|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605264680000|2020-11-13 10:51:20|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.3|1731|31
1605264690000|2020-11-13 10:51:30|1731.4|1731.1|1731.3|1731|1731.4|1731.1|1731.3|1731|4
1605264700000|2020-11-13 10:51:40|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|2
1605264710000|2020-11-13 10:51:50|||||||||1
1605264720000|2020-11-13 10:52:00|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|2
1605264730000|2020-11-13 10:52:10|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605264750000|2020-11-13 10:52:30|1731.4|1731.1|1731.6|1731.3|1731.6|1731.3|1731.4|1731.1|2
1605264760000|2020-11-13 10:52:40|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|3
1605264770000|2020-11-13 10:52:50|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1
1605264780000|2020-11-13 10:53:00|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605264790000|2020-11-13 10:53:10|||||||||1
1605264800000|2020-11-13 10:53:20|||||||||1
1605264810000|2020-11-13 10:53:30|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1
1605264820000|2020-11-13 10:53:40|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|1
1605264830000|2020-11-13 10:53:50|1731.9|1731.6|1732.1|1731.8|1732.1|1731.8|1731.9|1731.6|12
1605264840000|2020-11-13 10:54:00|1732|1731.7|1731.8|1731.5|1732|1731.7|1731.8|1731.5|7
1605264860000|2020-11-13 10:54:20|||||||||1
1605264870000|2020-11-13 10:54:30|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|1731.9|1731.6|3
1605264880000|2020-11-13 10:54:40|1732|1731.7|1732|1731.7|1732|1731.7|1732|1731.7|2
1605264890000|2020-11-13 10:54:50|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|2
1605264900000|2020-11-13 10:55:00|1731.5|1731.2|1731.6|1731.3|1731.6|1731.3|1731.5|1731.2|3
1605264920000|2020-11-13 10:55:20|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|1731.4|1731.1|3
1605264930000|2020-11-13 10:55:30|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|3
1605264940000|2020-11-13 10:55:40|1731.4|1731.1|1731.2|1730.9|1731.4|1731.1|1731.2|1730.9|3
1605264950000|2020-11-13 10:55:50|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|3
1605264960000|2020-11-13 10:56:00|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|3
1605264970000|2020-11-13 10:56:10|1731.3|1731|1731.3|1731|1731.3|1731|1731.3|1731|1
1605264980000|2020-11-13 10:56:20|1731.1|1730.8|1731|1730.7|1731.1|1730.8|1731|1730.7|2
1605264990000|2020-11-13 10:56:30|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605265000000|2020-11-13 10:56:40|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|2
1605265010000|2020-11-13 10:56:50|||||||||3
1605265020000|2020-11-13 10:57:00|1730.8|1730.5|1730.9|1730.6|1731|1730.7|1730.8|1730.5|6
1605265040000|2020-11-13 10:57:20|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.8|1730.5|3
1605265050000|2020-11-13 10:57:30|1731|1730.7|1731.1|1730.8|1731.2|1730.9|1731|1730.7|5
1605265080000|2020-11-13 10:58:00|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1
1605265100000|2020-11-13 10:58:20|1731|1730.7|1730.8|1730.5|1731|1730.7|1730.8|1730.5|11
1605265110000|2020-11-13 10:58:30|1731|1730.7|1730.9|1730.6|1731|1730.7|1730.7|1730.4|4
1605265120000|2020-11-13 10:58:40|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|3
1605265130000|2020-11-13 10:58:50|1730.9|1730.6|1730.5|1730.2|1730.9|1730.6|1730.5|1730.2|3
1605265140000|2020-11-13 10:59:00|||||||||1
1605265150000|2020-11-13 10:59:10|1730.4|1730.1|1730.4|1730.1|1730.5|1730.2|1730.4|1730.1|5
1605265160000|2020-11-13 10:59:20|1730.3|1730|1730.3|1730|1730.3|1730|1730.3|1730|2
1605265170000|2020-11-13 10:59:30|1730.5|1730.2|1731|1730.7|1731.1|1730.8|1730.5|1730.2|15
1605265180000|2020-11-13 10:59:40|1731.2|1730.9|1731|1730.7|1731.2|1730.9|1731|1730.7|7
1605265200000|2020-11-13 11:00:00|1731.4|1731.1|1731.6|1731.3|1731.6|1731.3|1731.2|1730.9|26
1605265210000|2020-11-13 11:00:10|1731.8|1731.5|1731.7|1731.4|1731.9|1731.6|1731.7|1731.4|6
1605265220000|2020-11-13 11:00:20|1731.8|1731.5|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|8
1605265240000|2020-11-13 11:00:40|1731.4|1731.1|1731|1730.7|1731.4|1731.1|1731|1730.7|34
1605265260000|2020-11-13 11:01:00|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1731.1|1730.8|1
1605265270000|2020-11-13 11:01:10|1731.2|1730.9|1731.1|1730.8|1731.2|1730.9|1731|1730.7|9
1605265280000|2020-11-13 11:01:20|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1
1605265290000|2020-11-13 11:01:30|1730.6|1730.3|1730.7|1730.4|1730.7|1730.4|1730.6|1730.3|2
1605265300000|2020-11-13 11:01:40|1730.5|1730.2|1730.5|1730.2|1730.6|1730.3|1730.5|1730.2|4
1605265310000|2020-11-13 11:01:50|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1730|1729.7|5
1605265320000|2020-11-13 11:02:00|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.8|1729.5|4
1605265330000|2020-11-13 11:02:10|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|2
1605265340000|2020-11-13 11:02:20|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.7|1729.4|7
1605265350000|2020-11-13 11:02:30|1729.9|1729.6|1730|1729.7|1730|1729.7|1729.9|1729.6|3
1605265360000|2020-11-13 11:02:40|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|2
1605265370000|2020-11-13 11:02:50|||||||||1
1605265380000|2020-11-13 11:03:00|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1
1605265390000|2020-11-13 11:03:10|1729.5|1729.2|1729.4|1729.1|1729.6|1729.3|1729.4|1729.1|4
1605265400000|2020-11-13 11:03:20|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605265410000|2020-11-13 11:03:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605265420000|2020-11-13 11:03:40|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605265430000|2020-11-13 11:03:50|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|2
1605265440000|2020-11-13 11:04:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605265450000|2020-11-13 11:04:10|1729|1728.7|1728.8|1728.5|1729.1|1728.8|1728.6|1728.3|6
1605265460000|2020-11-13 11:04:20|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|3
1605265470000|2020-11-13 11:04:30|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.2|1727.9|7
1605265480000|2020-11-13 11:04:40|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.3|1728|6
1605265490000|2020-11-13 11:04:50|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605265500000|2020-11-13 11:05:00|1728.6|1728.3|1728.5|1728.2|1728.8|1728.5|1728.5|1728.2|9
1605265510000|2020-11-13 11:05:10|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|4
1605265520000|2020-11-13 11:05:20|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.3|1728|3
1605265530000|2020-11-13 11:05:30|1728.7|1728.4|1729|1728.7|1729|1728.7|1728.7|1728.4|15
1605265540000|2020-11-13 11:05:40|1728.7|1728.4|1728.5|1728.2|1728.7|1728.4|1728.5|1728.2|6
1605265550000|2020-11-13 11:05:50|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|3
1605265560000|2020-11-13 11:06:00|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605265570000|2020-11-13 11:06:10|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|2
1605265580000|2020-11-13 11:06:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|2
1605265590000|2020-11-13 11:06:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605265600000|2020-11-13 11:06:40|1729.1|1728.8|1728.9|1728.6|1729.1|1728.8|1728.9|1728.6|4
1605265620000|2020-11-13 11:07:00|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1
1605265630000|2020-11-13 11:07:10|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|3
1605265640000|2020-11-13 11:07:20|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605265650000|2020-11-13 11:07:30|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1
1605265660000|2020-11-13 11:07:40|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|3
1605265670000|2020-11-13 11:07:50|1729.7|1729.4|1729.5|1729.2|1729.7|1729.4|1729.5|1729.2|5
1605265680000|2020-11-13 11:08:00|1729.6|1729.3|1729.3|1729|1729.6|1729.3|1729.3|1729|3
1605265690000|2020-11-13 11:08:10|1729.5|1729.2|1729.8|1729.5|1729.8|1729.5|1729.5|1729.2|7
1605265700000|2020-11-13 11:08:20|1729.6|1729.3|1729.3|1729|1729.6|1729.3|1729.3|1729|7
1605265710000|2020-11-13 11:08:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605265720000|2020-11-13 11:08:40|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.3|1729|3
1605265730000|2020-11-13 11:08:50|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|8
1605265740000|2020-11-13 11:09:00|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|6
1605265750000|2020-11-13 11:09:10|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|2
1605265760000|2020-11-13 11:09:20|1729.8|1729.5|1729.7|1729.4|1729.8|1729.5|1729.7|1729.4|2
1605265770000|2020-11-13 11:09:30|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605265780000|2020-11-13 11:09:40|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.3|1729|4
1605265790000|2020-11-13 11:09:50|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605265800000|2020-11-13 11:10:00|1729.6|1729.3|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|3
1605265810000|2020-11-13 11:10:10|1729.7|1729.4|1730.1|1729.8|1730.1|1729.8|1729.7|1729.4|9
1605265820000|2020-11-13 11:10:20|1730|1729.7|1730.2|1729.9|1730.2|1729.9|1730|1729.7|8
1605265830000|2020-11-13 11:10:30|1730.1|1729.8|1730.1|1729.8|1730.1|1729.8|1730|1729.7|10
1605265840000|2020-11-13 11:10:40|1730.4|1730.1|1730.6|1730.3|1730.6|1730.3|1730.4|1730.1|14
1605265860000|2020-11-13 11:11:00|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|1730.7|1730.4|9
1605265870000|2020-11-13 11:11:10|||||||||2
1605265880000|2020-11-13 11:11:20|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1
1605265890000|2020-11-13 11:11:30|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|7
1605265900000|2020-11-13 11:11:40|1730.9|1730.6|1730.7|1730.4|1730.9|1730.6|1730.7|1730.4|11
1605265910000|2020-11-13 11:11:50|1731|1730.7|1731|1730.7|1731|1730.7|1731|1730.7|1
1605265920000|2020-11-13 11:12:00|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|1730.8|1730.5|2
1605265930000|2020-11-13 11:12:10|||||||||4
1605265940000|2020-11-13 11:12:20|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|3
1605265950000|2020-11-13 11:12:30|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|1730.9|1730.6|3
1605265960000|2020-11-13 11:12:40|||||||||1
1605265970000|2020-11-13 11:12:50|1730.7|1730.4|1730.6|1730.3|1730.7|1730.4|1730.6|1730.3|3
1605265980000|2020-11-13 11:13:00|1730.4|1730.1|1730|1729.7|1730.4|1730.1|1730|1729.7|7
1605265990000|2020-11-13 11:13:10|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|1729.9|1729.6|3
1605266000000|2020-11-13 11:13:20|1730|1729.7|1729.9|1729.6|1730|1729.7|1729.9|1729.6|3
1605266010000|2020-11-13 11:13:30|1729.5|1729.2|1729.5|1729.2|1729.6|1729.3|1729.5|1729.2|7
1605266020000|2020-11-13 11:13:40|1729.4|1729.1|1729.2|1728.9|1729.4|1729.1|1729.2|1728.9|5
1605266030000|2020-11-13 11:13:50|1728.9|1728.6|1729.3|1729|1729.3|1729|1728.9|1728.6|10
1605266040000|2020-11-13 11:14:00|1729.4|1729.1|1729.4|1729.1|1729.5|1729.2|1729.4|1729.1|10
1605266050000|2020-11-13 11:14:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1
1605266060000|2020-11-13 11:14:20|1729.5|1729.2|1729.7|1729.4|1729.7|1729.4|1729.5|1729.2|3
1605266070000|2020-11-13 11:14:30|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|2
1605266090000|2020-11-13 11:14:50|||||||||1
1605266110000|2020-11-13 11:15:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|3
1605266130000|2020-11-13 11:15:30|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|7
1605266140000|2020-11-13 11:15:40|||||||||1
1605266150000|2020-11-13 11:15:50|1730|1729.7|1729.6|1729.3|1730|1729.7|1729.6|1729.3|12
1605266160000|2020-11-13 11:16:00|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|2
1605266190000|2020-11-13 11:16:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1
1605266200000|2020-11-13 11:16:40|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|3
1605266210000|2020-11-13 11:16:50|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1
1605266220000|2020-11-13 11:17:00|1729.5|1729.2|1729.2|1728.9|1729.5|1729.2|1729.2|1728.9|2
1605266230000|2020-11-13 11:17:10|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|4
1605266240000|2020-11-13 11:17:20|1729.1|1728.8|1728.5|1728.2|1729.2|1728.9|1728.5|1728.2|6
1605266250000|2020-11-13 11:17:30|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|13
1605266260000|2020-11-13 11:17:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.7|1728.4|10
1605266270000|2020-11-13 11:17:50|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|17
1605266280000|2020-11-13 11:18:00|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605266290000|2020-11-13 11:18:10|||||||||1
1605266300000|2020-11-13 11:18:20|1728.7|1728.4|1728.4|1728.1|1728.7|1728.4|1728.4|1728.1|9
1605266310000|2020-11-13 11:18:30|1728.3|1728|1728.1|1727.8|1728.3|1728|1728.1|1727.8|8
1605266320000|2020-11-13 11:18:40|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1727.9|1727.6|20
1605266330000|2020-11-13 11:18:50|1728.9|1728.6|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|7
1605266340000|2020-11-13 11:19:00|1728.6|1728.3|1728.1|1727.8|1728.6|1728.3|1728|1727.7|11
1605266350000|2020-11-13 11:19:10|||||||||1
1605266370000|2020-11-13 11:19:30|1728.5|1728.2|1728.7|1728.4|1728.8|1728.5|1728.5|1728.2|5
1605266400000|2020-11-13 11:20:00|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|3
1605266410000|2020-11-13 11:20:10|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|1
1605266420000|2020-11-13 11:20:20|1729.1|1728.8|1728.8|1728.5|1729.1|1728.8|1728.8|1728.5|6
1605266430000|2020-11-13 11:20:30|1729|1728.7|1728.8|1728.5|1729|1728.7|1728.8|1728.5|10
1605266450000|2020-11-13 11:20:50|||||||||5
1605266460000|2020-11-13 11:21:00|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|2
1605266470000|2020-11-13 11:21:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1
1605266480000|2020-11-13 11:21:20|1729.2|1728.9|1729|1728.7|1729.2|1728.9|1729|1728.7|4
1605266490000|2020-11-13 11:21:30|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|2
1605266510000|2020-11-13 11:21:50|1729|1728.7|1728.9|1728.6|1729|1728.7|1728.9|1728.6|4
1605266520000|2020-11-13 11:22:00|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1
1605266530000|2020-11-13 11:22:10|||||||||1
1605266540000|2020-11-13 11:22:20|||||||||3
1605266550000|2020-11-13 11:22:30|||||||||1
1605266560000|2020-11-13 11:22:40|1728.7|1728.4|1728.4|1728.1|1728.7|1728.4|1728.4|1728.1|8
1605266570000|2020-11-13 11:22:50|1728.6|1728.3|1728.5|1728.2|1728.6|1728.3|1728.5|1728.2|2
1605266590000|2020-11-13 11:23:10|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|10
1605266600000|2020-11-13 11:23:20|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|3
1605266610000|2020-11-13 11:23:30|1728|1727.7|1727.3|1727|1728|1727.7|1727.2|1726.9|75
1605266620000|2020-11-13 11:23:40|1727.7|1727.4|1727.8|1727.5|1727.9|1727.6|1727.7|1727.4|12
1605266630000|2020-11-13 11:23:50|1727.7|1727.4|1728.1|1727.8|1728.1|1727.8|1727.7|1727.4|7
1605266640000|2020-11-13 11:24:00|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|6
1605266650000|2020-11-13 11:24:10|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605266660000|2020-11-13 11:24:20|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.3|1728|6
1605266680000|2020-11-13 11:24:40|1728.3|1728|1728.1|1727.8|1728.3|1728|1728.1|1727.8|8
1605266690000|2020-11-13 11:24:50|1727.9|1727.6|1727.7|1727.4|1727.9|1727.6|1727.5|1727.2|4
1605266700000|2020-11-13 11:25:00|1727.6|1727.3|1727.5|1727.2|1727.6|1727.3|1727.4|1727.1|7
1605266710000|2020-11-13 11:25:10|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|3
1605266720000|2020-11-13 11:25:20|1727.9|1727.6|1727.9|1727.6|1728|1727.7|1727.9|1727.6|17
1605266730000|2020-11-13 11:25:30|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|3
1605266740000|2020-11-13 11:25:40|1728|1727.7|1727.9|1727.6|1728|1727.7|1727.9|1727.6|5
1605266750000|2020-11-13 11:25:50|1728|1727.7|1728.1|1727.8|1728.2|1727.9|1728|1727.7|5
1605266760000|2020-11-13 11:26:00|1727.8|1727.5|1727.9|1727.6|1727.9|1727.6|1727.6|1727.3|4
1605266780000|2020-11-13 11:26:20|1728|1727.7|1728.1|1727.8|1728.1|1727.8|1728|1727.7|6
1605266790000|2020-11-13 11:26:30|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728|1727.7|9
1605266800000|2020-11-13 11:26:40|||||||||1
1605266810000|2020-11-13 11:26:50|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|4
1605266820000|2020-11-13 11:27:00|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|2
1605266830000|2020-11-13 11:27:10|1728.4|1728.1|1728.7|1728.4|1728.7|1728.4|1728.3|1728|14
1605266840000|2020-11-13 11:27:20|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|2
1605266850000|2020-11-13 11:27:30|1728.4|1728.1|1728.3|1728|1728.4|1728.1|1728.3|1728|7
1605266860000|2020-11-13 11:27:40|1728.2|1727.9|1728.2|1727.9|1728.3|1728|1728.2|1727.9|3
1605266870000|2020-11-13 11:27:50|1728.4|1728.1|1729|1728.7|1729|1728.7|1728.4|1728.1|10
1605266880000|2020-11-13 11:28:00|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|3
1605266890000|2020-11-13 11:28:10|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|2
1605266920000|2020-11-13 11:28:40|1729.3|1729|1729.2|1728.9|1729.3|1729|1729.2|1728.9|5
1605266940000|2020-11-13 11:29:00|1729|1728.7|1729.2|1728.9|1729.2|1728.9|1729|1728.7|3
1605266950000|2020-11-13 11:29:10|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|2
1605266960000|2020-11-13 11:29:20|1729|1728.7|1728.9|1728.6|1729|1728.7|1728.9|1728.6|7
1605266980000|2020-11-13 11:29:40|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|3
1605266990000|2020-11-13 11:29:50|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|3
1605267000000|2020-11-13 11:30:00|1728.5|1728.2|1728.3|1728|1728.5|1728.2|1728|1727.7|11
1605267010000|2020-11-13 11:30:10|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605267020000|2020-11-13 11:30:20|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|2
1605267030000|2020-11-13 11:30:30|1728.1|1727.8|1728.1|1727.8|1728.3|1728|1728.1|1727.8|7
1605267040000|2020-11-13 11:30:40|1728|1727.7|1728|1727.7|1728|1727.7|1728|1727.7|9
1605267060000|2020-11-13 11:31:00|1728.1|1727.8|1727.9|1727.6|1728.1|1727.8|1727.9|1727.6|4
1605267070000|2020-11-13 11:31:10|||||||||1
1605267080000|2020-11-13 11:31:20|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|1727.7|1727.4|2
1605267090000|2020-11-13 11:31:30|||||||||2
1605267100000|2020-11-13 11:31:40|1728|1727.7|1728.5|1728.2|1728.5|1728.2|1728|1727.7|16
1605267110000|2020-11-13 11:31:50|1728.2|1727.9|1728.1|1727.8|1728.2|1727.9|1728.1|1727.8|4
1605267120000|2020-11-13 11:32:00|1727.9|1727.6|1727.8|1727.5|1727.9|1727.6|1727.8|1727.5|5
1605267150000|2020-11-13 11:32:30|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1728.1|1727.8|1
1605267160000|2020-11-13 11:32:40|||||||||2
1605267170000|2020-11-13 11:32:50|||||||||1
1605267180000|2020-11-13 11:33:00|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605267190000|2020-11-13 11:33:10|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605267200000|2020-11-13 11:33:20|||||||||1
1605267260000|2020-11-13 11:34:20|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605267270000|2020-11-13 11:34:30|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|3
1605267280000|2020-11-13 11:34:40|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605267290000|2020-11-13 11:34:50|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|2
1605267310000|2020-11-13 11:35:10|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|4
1605267360000|2020-11-13 11:36:00|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|3
1605267370000|2020-11-13 11:36:10|||||||||1
1605267380000|2020-11-13 11:36:20|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.3|1728|3
1605267390000|2020-11-13 11:36:30|1728.5|1728.2|1728.9|1728.6|1728.9|1728.6|1728.5|1728.2|3
1605267400000|2020-11-13 11:36:40|1728.7|1728.4|1728.3|1728|1728.7|1728.4|1728.3|1728|8
1605267420000|2020-11-13 11:37:00|1728.1|1727.8|1728|1727.7|1728.1|1727.8|1728|1727.7|3
1605267440000|2020-11-13 11:37:20|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|1
1605267450000|2020-11-13 11:37:30|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|3
1605267460000|2020-11-13 11:37:40|1728.4|1728.1|1727.8|1727.5|1728.4|1728.1|1727.8|1727.5|7
1605267470000|2020-11-13 11:37:50|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|1727.9|1727.6|2
1605267510000|2020-11-13 11:38:30|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|3
1605267520000|2020-11-13 11:38:40|1727.9|1727.6|1728|1727.7|1728|1727.7|1727.9|1727.6|2
1605267530000|2020-11-13 11:38:50|1728.2|1727.9|1728.4|1728.1|1728.4|1728.1|1728.2|1727.9|4
1605267540000|2020-11-13 11:39:00|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|2
1605267550000|2020-11-13 11:39:10|1728.4|1728.1|1728|1727.7|1728.4|1728.1|1728|1727.7|4
1605267570000|2020-11-13 11:39:30|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|2
1605267600000|2020-11-13 11:40:00|1727.9|1727.6|1728|1727.7|1728|1727.7|1727.9|1727.6|2
1605267640000|2020-11-13 11:40:40|1727.9|1727.6|1727.8|1727.5|1727.9|1727.6|1727.8|1727.5|4
1605267660000|2020-11-13 11:41:00|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1728.2|1727.9|1
1605267670000|2020-11-13 11:41:10|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1
1605267680000|2020-11-13 11:41:20|1728.8|1728.5|1728.9|1728.6|1729.1|1728.8|1728.8|1728.5|15
1605267690000|2020-11-13 11:41:30|1729.1|1728.8|1729|1728.7|1729.1|1728.8|1729|1728.7|9
1605267700000|2020-11-13 11:41:40|1728.9|1728.6|1729.2|1728.9|1729.2|1728.9|1728.9|1728.6|4
1605267710000|2020-11-13 11:41:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|3
1605267720000|2020-11-13 11:42:00|1729|1728.7|1729.1|1728.8|1729.1|1728.8|1729|1728.7|5
1605267730000|2020-11-13 11:42:10|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|5
1605267740000|2020-11-13 11:42:20|1728.9|1728.6|1729|1728.7|1729|1728.7|1728.8|1728.5|3
1605267750000|2020-11-13 11:42:30|||||||||1
1605267760000|2020-11-13 11:42:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|5
1605267770000|2020-11-13 11:42:50|1729|1728.7|1729.4|1729.1|1729.4|1729.1|1729|1728.7|6
1605267780000|2020-11-13 11:43:00|||||||||8
1605267790000|2020-11-13 11:43:10|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|1729.6|1729.3|6
1605267800000|2020-11-13 11:43:20|1729.7|1729.4|1729.2|1728.9|1729.7|1729.4|1729.2|1728.9|9
1605267810000|2020-11-13 11:43:30|||||||||1
1605267820000|2020-11-13 11:43:40|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|3
1605267830000|2020-11-13 11:43:50|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|3
1605267840000|2020-11-13 11:44:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1
1605267850000|2020-11-13 11:44:10|1728.8|1728.5|1728.7|1728.4|1728.8|1728.5|1728.7|1728.4|4
1605267860000|2020-11-13 11:44:20|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|1728.5|1728.2|4
1605267870000|2020-11-13 11:44:30|1728.3|1728|1728.3|1728|1728.3|1728|1728.3|1728|3
1605267880000|2020-11-13 11:44:40|1728.2|1727.9|1727.8|1727.5|1728.2|1727.9|1727.8|1727.5|17
1605267890000|2020-11-13 11:44:50|1727.5|1727.2|1727.8|1727.5|1727.8|1727.5|1727.5|1727.2|6
1605267900000|2020-11-13 11:45:00|1727.6|1727.3|1727.3|1727|1727.8|1727.5|1727.3|1727|10
1605267910000|2020-11-13 11:45:10|1727.1|1726.8|1727.4|1727.1|1727.4|1727.1|1727.1|1726.8|6
1605267920000|2020-11-13 11:45:20|1727.6|1727.3|1727.8|1727.5|1727.8|1727.5|1727.6|1727.3|13
1605267930000|2020-11-13 11:45:30|1727.5|1727.2|1727.5|1727.2|1727.8|1727.5|1727.5|1727.2|16
1605267940000|2020-11-13 11:45:40|1727.4|1727.1|1727.2|1726.9|1727.4|1727.1|1727.2|1726.9|6
1605267950000|2020-11-13 11:45:50|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|1
1605267960000|2020-11-13 11:46:00|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1
1605267970000|2020-11-13 11:46:10|1727.3|1727|1727.3|1727|1727.3|1727|1727.3|1727|2
1605267980000|2020-11-13 11:46:20|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1727.5|1727.2|1
1605267990000|2020-11-13 11:46:30|1727.8|1727.5|1728.1|1727.8|1728.1|1727.8|1727.8|1727.5|9
1605268000000|2020-11-13 11:46:40|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728.2|1727.9|9
1605268010000|2020-11-13 11:46:50|1728.7|1728.4|1728.2|1727.9|1728.7|1728.4|1728.2|1727.9|7
1605268020000|2020-11-13 11:47:00|1728.1|1727.8|1727.9|1727.6|1728.1|1727.8|1727.9|1727.6|7
1605268030000|2020-11-13 11:47:10|||||||||1
1605268050000|2020-11-13 11:47:30|1727.6|1727.3|1727.5|1727.2|1727.6|1727.3|1727.5|1727.2|3
1605268060000|2020-11-13 11:47:40|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|1727.4|1727.1|5
1605268090000|2020-11-13 11:48:10|1727.5|1727.2|1727.2|1726.9|1727.6|1727.3|1727.2|1726.9|9
1605268100000|2020-11-13 11:48:20|1727.4|1727.1|1727.4|1727.1|1727.9|1727.6|1727.2|1726.9|33
1605268110000|2020-11-13 11:48:30|1727.3|1727|1727.4|1727.1|1727.4|1727.1|1727.1|1726.8|7
1605268120000|2020-11-13 11:48:40|1727.6|1727.3|1727.7|1727.4|1727.8|1727.5|1727.4|1727.1|20
1605268130000|2020-11-13 11:48:50|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|1727.6|1727.3|3
1605268140000|2020-11-13 11:49:00|1727.7|1727.4|1728.1|1727.8|1728.1|1727.8|1727.7|1727.4|5
1605268150000|2020-11-13 11:49:10|1728.2|1727.9|1728.3|1728|1728.3|1728|1728.2|1727.9|6
1605268160000|2020-11-13 11:49:20|1728.6|1728.3|1728.4|1728.1|1728.6|1728.3|1728.3|1728|9
1605268170000|2020-11-13 11:49:30|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|29
1605268180000|2020-11-13 11:49:40|1728.9|1728.6|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|22
1605268190000|2020-11-13 11:49:50|1729.2|1728.9|1729.1|1728.8|1729.3|1729|1729.1|1728.8|33
1605268200000|2020-11-13 11:50:00|1729|1728.7|1729.4|1729.1|1729.4|1729.1|1729|1728.7|5
1605268210000|2020-11-13 11:50:10|1729.5|1729.2|1729.4|1729.1|1729.8|1729.5|1729.4|1729.1|10
1605268220000|2020-11-13 11:50:20|1729.8|1729.5|1730|1729.7|1730|1729.7|1729.7|1729.4|18
1605268230000|2020-11-13 11:50:30|1729.9|1729.6|1729.5|1729.2|1729.9|1729.6|1729.5|1729.2|18
1605268240000|2020-11-13 11:50:40|1729.4|1729.1|1728.9|1728.6|1729.4|1729.1|1728.9|1728.6|11
1605268250000|2020-11-13 11:50:50|1728.7|1728.4|1728.5|1728.2|1728.7|1728.4|1728.5|1728.2|6
1605268260000|2020-11-13 11:51:00|1728.6|1728.3|1728.1|1727.8|1728.6|1728.3|1728.1|1727.8|2
1605268270000|2020-11-13 11:51:10|1728|1727.7|1728.3|1728|1728.3|1728|1728|1727.7|3
1605268280000|2020-11-13 11:51:20|1728.2|1727.9|1728.3|1728|1728.3|1728|1728.2|1727.9|2
1605268290000|2020-11-13 11:51:30|1728.5|1728.2|1728.4|1728.1|1728.5|1728.2|1728.4|1728.1|2
1605268300000|2020-11-13 11:51:40|1728.2|1727.9|1728.6|1728.3|1728.6|1728.3|1728.2|1727.9|6
1605268310000|2020-11-13 11:51:50|1728.7|1728.4|1728.5|1728.2|1728.7|1728.4|1728.5|1728.2|4
1605268320000|2020-11-13 11:52:00|1728.4|1728.1|1728.6|1728.3|1728.6|1728.3|1728.4|1728.1|4
1605268330000|2020-11-13 11:52:10|||||||||2
1605268340000|2020-11-13 11:52:20|||||||||2
1605268350000|2020-11-13 11:52:30|1728.9|1728.6|1729.1|1728.8|1729.1|1728.8|1728.9|1728.6|2
1605268360000|2020-11-13 11:52:40|1729.3|1729|1729|1728.7|1729.3|1729|1729|1728.7|13
1605268370000|2020-11-13 11:52:50|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1728.8|1728.5|8
1605268380000|2020-11-13 11:53:00|1729.4|1729.1|1729.2|1728.9|1729.4|1729.1|1729.2|1728.9|5
1605268390000|2020-11-13 11:53:10|||||||||1
1605268400000|2020-11-13 11:53:20|1729.3|1729|1729.3|1729|1729.3|1729|1729.3|1729|17
1605268410000|2020-11-13 11:53:30|1729.4|1729.1|1729.3|1729|1729.5|1729.2|1729.3|1729|13
1605268420000|2020-11-13 11:53:40|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|1729.8|1729.5|9
1605268430000|2020-11-13 11:53:50|1729.9|1729.6|1729.3|1729|1730|1729.7|1729.2|1728.9|25
1605268440000|2020-11-13 11:54:00|1729.5|1729.2|1729.7|1729.4|1729.7|1729.4|1729.5|1729.2|3
1605268450000|2020-11-13 11:54:10|1729.5|1729.2|1729.7|1729.4|1729.7|1729.4|1729.5|1729.2|8
1605268460000|2020-11-13 11:54:20|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.2|1728.9|4
1605268470000|2020-11-13 11:54:30|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|1729.4|1729.1|4
1605268480000|2020-11-13 11:54:40|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|1729.1|1728.8|4
1605268490000|2020-11-13 11:54:50|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|3
1605268500000|2020-11-13 11:55:00|1729|1728.7|1729.2|1728.9|1729.2|1728.9|1729|1728.7|6
1605268510000|2020-11-13 11:55:10|1729|1728.7|1728.6|1728.3|1729|1728.7|1728.6|1728.3|7
1605268520000|2020-11-13 11:55:20|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1728.4|1728.1|1
1605268530000|2020-11-13 11:55:30|1728.7|1728.4|1728.6|1728.3|1728.7|1728.4|1728.6|1728.3|6
1605268540000|2020-11-13 11:55:40|1728.7|1728.4|1729.1|1728.8|1729.1|1728.8|1728.7|1728.4|3
1605268550000|2020-11-13 11:55:50|1729|1728.7|1729|1728.7|1729|1728.7|1729|1728.7|3
1605268560000|2020-11-13 11:56:00|1729.3|1729|1729.5|1729.2|1729.5|1729.2|1729.3|1729|3
1605268570000|2020-11-13 11:56:10|1729.7|1729.4|1729.6|1729.3|1729.7|1729.4|1729.6|1729.3|3
1605268580000|2020-11-13 11:56:20|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1729.7|1729.4|1
1605268590000|2020-11-13 11:56:30|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.4|1729.1|3
1605268610000|2020-11-13 11:56:50|1729.5|1729.2|1729.4|1729.1|1729.5|1729.2|1729.4|1729.1|10
1605268620000|2020-11-13 11:57:00|1729.5|1729.2|1729.5|1729.2|1729.6|1729.3|1729.4|1729.1|8
1605268630000|2020-11-13 11:57:10|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1729.4|1729.1|10
1605268640000|2020-11-13 11:57:20|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.3|1729|6
1605268650000|2020-11-13 11:57:30|1729.1|1728.8|1729.3|1729|1729.3|1729|1729.1|1728.8|3
1605268660000|2020-11-13 11:57:40|1729.4|1729.1|1729.5|1729.2|1729.5|1729.2|1729.4|1729.1|3
1605268670000|2020-11-13 11:57:50|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.3|1729|5
1605268680000|2020-11-13 11:58:00|1729.4|1729.1|1729.3|1729|1729.4|1729.1|1729.3|1729|5
1605268690000|2020-11-13 11:58:10|1729.1|1728.8|1728.8|1728.5|1729.1|1728.8|1728.7|1728.4|7
1605268700000|2020-11-13 11:58:20|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|4
1605268710000|2020-11-13 11:58:30|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|3
1605268720000|2020-11-13 11:58:40|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|1728.6|1728.3|6
1605268730000|2020-11-13 11:58:50|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1728.7|1728.4|1
1605268740000|2020-11-13 11:59:00|1728.9|1728.6|1728.9|1728.6|1728.9|1728.6|1728.8|1728.5|16
1605268750000|2020-11-13 11:59:10|1729|1728.7|1729.9|1729.6|1729.9|1729.6|1729|1728.7|15
1605268760000|2020-11-13 11:59:20|1730.2|1729.9|1730.2|1729.9|1730.2|1729.9|1730|1729.7|12
1605268770000|2020-11-13 11:59:30|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|1729.5|1729.2|6
1605268780000|2020-11-13 11:59:40|1729.7|1729.4|1730|1729.7|1730.3|1730|1729.7|1729.4|20
1605268790000|2020-11-13 11:59:50|1730.1|1729.8|1730.1|1729.8|1730.2|1729.9|1730|1729.7|28
1605268800000|2020-11-13 12:00:00|1729.8|1729.5|1729.8|1729.5|1730|1729.7|1729.8|1729.5|37
1605268810000|2020-11-13 12:00:10|1729.9|1729.6|1729.3|1729|1729.9|1729.6|1729.1|1728.8|31
1605268820000|2020-11-13 12:00:20|1729.5|1729.2|1729.3|1729|1729.5|1729.2|1729.1|1728.8|13
1605268830000|2020-11-13 12:00:30|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|1729.2|1728.9|6
1605268840000|2020-11-13 12:00:40|1729.1|1728.8|1729.1|1728.8|1729.4|1729.1|1729|1728.7|15
1605268850000|2020-11-13 12:00:50|||||||||2
1605268860000|2020-11-13 12:01:00|1729.2|1728.9|1728.8|1728.5|1729.2|1728.9|1728.6|1728.3|28
1605268870000|2020-11-13 12:01:10|1728.9|1728.6|1728.7|1728.4|1728.9|1728.6|1728.7|1728.4|4
1605268880000|2020-11-13 12:01:20|1728.6|1728.3|1728.4|1728.1|1728.6|1728.3|1728.3|1728|10
1605268890000|2020-11-13 12:01:30|1728.5|1728.2|1728.3|1728|1728.8|1728.5|1728.3|1728|24
1605268900000|2020-11-13 12:01:40|1728.1|1727.8|1728.4|1728.1|1728.4|1728.1|1728.1|1727.8|9
1605268910000|2020-11-13 12:01:50|||||||||1
1605268920000|2020-11-13 12:02:00|1728.5|1728.2|1728.4|1728.1|1728.6|1728.3|1728.3|1728|13
1605268930000|2020-11-13 12:02:10|1728.2|1727.9|1728.1|1727.8|1728.2|1727.9|1728|1727.7|9
1605268940000|2020-11-13 12:02:20|1728|1727.7|1727.6|1727.3|1728|1727.7|1727.6|1727.3|12
1605268950000|2020-11-13 12:02:30|1727.8|1727.5|1727.9|1727.6|1727.9|1727.6|1727.8|1727.5|10
1605268960000|2020-11-13 12:02:40|1728.1|1727.8|1727.2|1726.9|1728.2|1727.9|1727.2|1726.9|41
1605268970000|2020-11-13 12:02:50|1727.1|1726.8|1726.8|1726.5|1727.1|1726.8|1726.8|1726.5|8
1605268980000|2020-11-13 12:03:00|1726.6|1726.3|1726.8|1726.5|1726.8|1726.5|1726.6|1726.3|9
1605268990000|2020-11-13 12:03:10|1726.6|1726.3|1726.9|1726.6|1727|1726.7|1726.6|1726.3|14
1605269000000|2020-11-13 12:03:20|1727.1|1726.8|1726.9|1726.6|1727.1|1726.8|1726.9|1726.6|4
1605269010000|2020-11-13 12:03:30|1726.8|1726.5|1726.5|1726.2|1726.9|1726.6|1726.3|1726|24
1605269020000|2020-11-13 12:03:40|1726.7|1726.4|1726.4|1726.1|1726.7|1726.4|1726.4|1726.1|11
1605269030000|2020-11-13 12:03:50|1726.3|1726|1726.3|1726|1726.4|1726.1|1726.3|1726|4
1605269040000|2020-11-13 12:04:00|1726.4|1726.1|1726.2|1725.9|1726.4|1726.1|1725.9|1725.6|10
1605269050000|2020-11-13 12:04:10|1726.1|1725.8|1725.8|1725.5|1726.1|1725.8|1725.7|1725.4|6
1605269060000|2020-11-13 12:04:20|1725.7|1725.4|1725.8|1725.5|1725.8|1725.5|1725.5|1725.2|23
1605269070000|2020-11-13 12:04:30|1725.4|1725.1|1725.7|1725.4|1725.8|1725.5|1725.4|1725.1|9
1605269080000|2020-11-13 12:04:40|1725.8|1725.5|1725.4|1725.1|1725.8|1725.5|1725.4|1725.1|10
1605269090000|2020-11-13 12:04:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|4
1605269100000|2020-11-13 12:05:00|1725.2|1724.9|1725.1|1724.8|1725.4|1725.1|1725.1|1724.8|13
1605269110000|2020-11-13 12:05:10|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1725.1|1724.8|7
1605269120000|2020-11-13 12:05:20|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1724.9|1724.6|11
1605269130000|2020-11-13 12:05:30|1725.2|1724.9|1725.1|1724.8|1725.2|1724.9|1725.1|1724.8|4
1605269140000|2020-11-13 12:05:40|1725.3|1725|1725|1724.7|1725.3|1725|1725|1724.7|7
1605269150000|2020-11-13 12:05:50|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|6
1605269160000|2020-11-13 12:06:00|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.9|1724.6|3
1605269170000|2020-11-13 12:06:10|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|6
1605269180000|2020-11-13 12:06:20|1724.8|1724.5|1725|1724.7|1725.1|1724.8|1724.8|1724.5|4
1605269190000|2020-11-13 12:06:30|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|6
1605269200000|2020-11-13 12:06:40|1725.3|1725|1725.4|1725.1|1725.4|1725.1|1725.3|1725|3
1605269210000|2020-11-13 12:06:50|1725.2|1724.9|1724.9|1724.6|1725.4|1725.1|1724.9|1724.6|32
1605269220000|2020-11-13 12:07:00|1725|1724.7|1725.4|1725.1|1725.4|1725.1|1725|1724.7|11
1605269230000|2020-11-13 12:07:10|1725.3|1725|1725.4|1725.1|1725.5|1725.2|1725.3|1725|7
1605269240000|2020-11-13 12:07:20|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|4
1605269250000|2020-11-13 12:07:30|1726|1725.7|1725.8|1725.5|1726|1725.7|1725.8|1725.5|3
1605269260000|2020-11-13 12:07:40|1725.6|1725.3|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|2
1605269270000|2020-11-13 12:07:50|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.6|1725.3|3
1605269280000|2020-11-13 12:08:00|1725.7|1725.4|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|5
1605269290000|2020-11-13 12:08:10|1725.9|1725.6|1724.8|1724.5|1725.9|1725.6|1724.8|1724.5|18
1605269300000|2020-11-13 12:08:20|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|14
1605269310000|2020-11-13 12:08:30|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.7|1724.4|8
1605269320000|2020-11-13 12:08:40|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|4
1605269330000|2020-11-13 12:08:50|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|3
1605269340000|2020-11-13 12:09:00|1724.7|1724.4|1724.9|1724.6|1724.9|1724.6|1724.6|1724.3|8
1605269350000|2020-11-13 12:09:10|1725.1|1724.8|1725.2|1724.9|1725.2|1724.9|1725.1|1724.8|2
1605269360000|2020-11-13 12:09:20|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605269370000|2020-11-13 12:09:30|1725.4|1725.1|1724.9|1724.6|1725.4|1725.1|1724.9|1724.6|7
1605269380000|2020-11-13 12:09:40|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|2
1605269390000|2020-11-13 12:09:50|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|3
1605269400000|2020-11-13 12:10:00|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|6
1605269410000|2020-11-13 12:10:10|1724.7|1724.4|1724.4|1724.1|1724.7|1724.4|1724.4|1724.1|7
1605269420000|2020-11-13 12:10:20|1724.5|1724.2|1724.8|1724.5|1724.8|1724.5|1724.4|1724.1|13
1605269430000|2020-11-13 12:10:30|1725|1724.7|1725.2|1724.9|1725.2|1724.9|1724.9|1724.6|5
1605269440000|2020-11-13 12:10:40|1725.3|1725|1725.3|1725|1725.4|1725.1|1725.2|1724.9|7
1605269460000|2020-11-13 12:11:00|1725.5|1725.2|1725.4|1725.1|1725.5|1725.2|1725.3|1725|3
1605269470000|2020-11-13 12:11:10|1725.2|1724.9|1725.4|1725.1|1725.4|1725.1|1725.2|1724.9|4
1605269480000|2020-11-13 12:11:20|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|3
1605269490000|2020-11-13 12:11:30|1725.6|1725.3|1725.5|1725.2|1725.7|1725.4|1725.5|1725.2|3
1605269500000|2020-11-13 12:11:40|1724.9|1724.6|1725.2|1724.9|1725.2|1724.9|1724.9|1724.6|2
1605269510000|2020-11-13 12:11:50|1725.1|1724.8|1724.6|1724.3|1725.1|1724.8|1724.6|1724.3|10
1605269520000|2020-11-13 12:12:00|1724.9|1724.6|1724.6|1724.3|1724.9|1724.6|1724.4|1724.1|11
1605269530000|2020-11-13 12:12:10|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1724.8|1724.5|1
1605269540000|2020-11-13 12:12:20|||||||||4
1605269550000|2020-11-13 12:12:30|1724.7|1724.4|1724.7|1724.4|1724.9|1724.6|1724.7|1724.4|5
1605269560000|2020-11-13 12:12:40|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|5
1605269570000|2020-11-13 12:12:50|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|3
1605269580000|2020-11-13 12:13:00|1724.8|1724.5|1725|1724.7|1725|1724.7|1724.7|1724.4|7
1605269590000|2020-11-13 12:13:10|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.9|1724.6|4
1605269600000|2020-11-13 12:13:20|1725|1724.7|1725.1|1724.8|1725.1|1724.8|1725|1724.7|3
1605269610000|2020-11-13 12:13:30|||||||||1
1605269620000|2020-11-13 12:13:40|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605269630000|2020-11-13 12:13:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|2
1605269640000|2020-11-13 12:14:00|1725|1724.7|1725.4|1725.1|1725.4|1725.1|1725|1724.7|5
1605269650000|2020-11-13 12:14:10|1725.6|1725.3|1725.6|1725.3|1725.8|1725.5|1725.6|1725.3|3
1605269660000|2020-11-13 12:14:20|1725.5|1725.2|1725.4|1725.1|1725.5|1725.2|1725.4|1725.1|3
1605269670000|2020-11-13 12:14:30|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725.3|1725|8
1605269680000|2020-11-13 12:14:40|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|2
1605269690000|2020-11-13 12:14:50|1725.3|1725|1725.1|1724.8|1725.3|1725|1725.1|1724.8|2
1605269700000|2020-11-13 12:15:00|1725.2|1724.9|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|7
1605269710000|2020-11-13 12:15:10|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605269720000|2020-11-13 12:15:20|1724.8|1724.5|1724.5|1724.2|1724.8|1724.5|1724.5|1724.2|27
1605269730000|2020-11-13 12:15:30|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|9
1605269740000|2020-11-13 12:15:40|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|2
1605269750000|2020-11-13 12:15:50|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.3|1724|5
1605269760000|2020-11-13 12:16:00|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|2
1605269770000|2020-11-13 12:16:10|1724.5|1724.2|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|11
1605269780000|2020-11-13 12:16:20|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|5
1605269790000|2020-11-13 12:16:30|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|5
1605269800000|2020-11-13 12:16:40|1724.4|1724.1|1724.2|1723.9|1724.4|1724.1|1724.2|1723.9|9
1605269810000|2020-11-13 12:16:50|1724.1|1723.8|1724.5|1724.2|1724.6|1724.3|1724.1|1723.8|17
1605269820000|2020-11-13 12:17:00|1724.6|1724.3|1724.3|1724|1724.6|1724.3|1724.3|1724|8
1605269830000|2020-11-13 12:17:10|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|5
1605269840000|2020-11-13 12:17:20|1724.7|1724.4|1724.5|1724.2|1724.7|1724.4|1724.5|1724.2|5
1605269850000|2020-11-13 12:17:30|1724.3|1724|1724.6|1724.3|1724.6|1724.3|1724.3|1724|7
1605269860000|2020-11-13 12:17:40|1724.7|1724.4|1724.4|1724.1|1724.7|1724.4|1724.3|1724|4
1605269870000|2020-11-13 12:17:50|1724.3|1724|1724.2|1723.9|1724.3|1724|1724.2|1723.9|12
1605269880000|2020-11-13 12:18:00|1724.1|1723.8|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|32
1605269890000|2020-11-13 12:18:10|1723.9|1723.6|1724|1723.7|1724|1723.7|1723.8|1723.5|20
1605269900000|2020-11-13 12:18:20|1724.2|1723.9|1723.7|1723.4|1724.2|1723.9|1723.7|1723.4|26
1605269910000|2020-11-13 12:18:30|1723.8|1723.5|1723.5|1723.2|1723.8|1723.5|1723.4|1723.1|34
1605269920000|2020-11-13 12:18:40|1723.4|1723.1|1724.1|1723.8|1724.1|1723.8|1723.4|1723.1|39
1605269930000|2020-11-13 12:18:50|1724|1723.7|1724.3|1724|1724.3|1724|1723.9|1723.6|26
1605269940000|2020-11-13 12:19:00|1724.4|1724.1|1724|1723.7|1724.4|1724.1|1724|1723.7|25
1605269950000|2020-11-13 12:19:10|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|14
1605269960000|2020-11-13 12:19:20|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|2
1605269970000|2020-11-13 12:19:30|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1724|1723.7|6
1605269980000|2020-11-13 12:19:40|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605269990000|2020-11-13 12:19:50|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605270000000|2020-11-13 12:20:00|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|4
1605270010000|2020-11-13 12:20:10|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605270020000|2020-11-13 12:20:20|1723.7|1723.4|1723.3|1723|1723.7|1723.4|1723.3|1723|6
1605270030000|2020-11-13 12:20:30|1723.2|1722.9|1723.1|1722.8|1723.3|1723|1723.1|1722.8|5
1605270040000|2020-11-13 12:20:40|1723.2|1722.9|1723.1|1722.8|1723.2|1722.9|1723.1|1722.8|2
1605270050000|2020-11-13 12:20:50|1723.2|1722.9|1723|1722.7|1723.2|1722.9|1723|1722.7|2
1605270060000|2020-11-13 12:21:00|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.2|1722.9|4
1605270070000|2020-11-13 12:21:10|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|4
1605270080000|2020-11-13 12:21:20|1723.5|1723.2|1723.8|1723.5|1723.8|1723.5|1723.5|1723.2|4
1605270090000|2020-11-13 12:21:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|3
1605270110000|2020-11-13 12:21:50|1723.8|1723.5|1723.7|1723.4|1723.8|1723.5|1723.7|1723.4|3
1605270120000|2020-11-13 12:22:00|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605270140000|2020-11-13 12:22:20|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|2
1605270150000|2020-11-13 12:22:30|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605270160000|2020-11-13 12:22:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605270180000|2020-11-13 12:23:00|1724.2|1723.9|1723.9|1723.6|1724.2|1723.9|1723.7|1723.4|18
1605270190000|2020-11-13 12:23:10|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|3
1605270210000|2020-11-13 12:23:30|1723.9|1723.6|1723.9|1723.6|1724|1723.7|1723.9|1723.6|13
1605270220000|2020-11-13 12:23:40|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|5
1605270230000|2020-11-13 12:23:50|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605270240000|2020-11-13 12:24:00|1723.7|1723.4|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|2
1605270260000|2020-11-13 12:24:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605270270000|2020-11-13 12:24:30|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|5
1605270280000|2020-11-13 12:24:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605270290000|2020-11-13 12:24:50|1723.9|1723.6|1723.8|1723.5|1724|1723.7|1723.8|1723.5|14
1605270300000|2020-11-13 12:25:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.3|1723|12
1605270310000|2020-11-13 12:25:10|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|4
1605270320000|2020-11-13 12:25:20|||||||||1
1605270340000|2020-11-13 12:25:40|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605270350000|2020-11-13 12:25:50|1724|1723.7|1723.6|1723.3|1724|1723.7|1723.6|1723.3|18
1605270360000|2020-11-13 12:26:00|1723.9|1723.6|1723.4|1723.1|1723.9|1723.6|1723.4|1723.1|7
1605270380000|2020-11-13 12:26:20|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.2|1722.9|7
1605270390000|2020-11-13 12:26:30|1723.2|1722.9|1723.3|1723|1723.3|1723|1723.2|1722.9|4
1605270400000|2020-11-13 12:26:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605270420000|2020-11-13 12:27:00|1723.8|1723.5|1723|1722.7|1723.8|1723.5|1722.9|1722.6|16
1605270430000|2020-11-13 12:27:10|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.5|1722.2|17
1605270440000|2020-11-13 12:27:20|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1723|1722.7|3
1605270450000|2020-11-13 12:27:30|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605270460000|2020-11-13 12:27:40|1723.8|1723.5|1723.6|1723.3|1724|1723.7|1723.6|1723.3|37
1605270470000|2020-11-13 12:27:50|1723.7|1723.4|1723.4|1723.1|1723.7|1723.4|1723.4|1723.1|6
1605270480000|2020-11-13 12:28:00|1723.7|1723.4|1724.3|1724|1724.3|1724|1723.7|1723.4|7
1605270490000|2020-11-13 12:28:10|1724.4|1724.1|1724.1|1723.8|1724.4|1724.1|1724.1|1723.8|7
1605270500000|2020-11-13 12:28:20|1724.3|1724|1724.1|1723.8|1724.3|1724|1724.1|1723.8|9
1605270510000|2020-11-13 12:28:30|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|4
1605270520000|2020-11-13 12:28:40|||||||||1
1605270530000|2020-11-13 12:28:50|1723.6|1723.3|1723.5|1723.2|1723.6|1723.3|1723.5|1723.2|4
1605270540000|2020-11-13 12:29:00|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.5|1723.2|6
1605270550000|2020-11-13 12:29:10|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605270560000|2020-11-13 12:29:20|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|3
1605270570000|2020-11-13 12:29:30|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605270580000|2020-11-13 12:29:40|1724.1|1723.8|1724|1723.7|1724.2|1723.9|1724|1723.7|3
1605270590000|2020-11-13 12:29:50|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605270600000|2020-11-13 12:30:00|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|3
1605270610000|2020-11-13 12:30:10|1723.8|1723.5|1724|1723.7|1724|1723.7|1723.8|1723.5|4
1605270620000|2020-11-13 12:30:20|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605270630000|2020-11-13 12:30:30|1724|1723.7|1724.1|1723.8|1724.2|1723.9|1724|1723.7|5
1605270650000|2020-11-13 12:30:50|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605270660000|2020-11-13 12:31:00|1724.5|1724.2|1724.6|1724.3|1724.8|1724.5|1724.5|1724.2|10
1605270670000|2020-11-13 12:31:10|1724.7|1724.4|1725|1724.7|1725|1724.7|1724.7|1724.4|10
1605270680000|2020-11-13 12:31:20|1725.2|1724.9|1725.1|1724.8|1725.3|1725|1725.1|1724.8|18
1605270690000|2020-11-13 12:31:30|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|40
1605270700000|2020-11-13 12:31:40|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605270710000|2020-11-13 12:31:50|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.8|1724.5|9
1605270720000|2020-11-13 12:32:00|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|4
1605270730000|2020-11-13 12:32:10|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1605270740000|2020-11-13 12:32:20|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|3
1605270750000|2020-11-13 12:32:30|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1
1605270760000|2020-11-13 12:32:40|1724.5|1724.2|1724.3|1724|1724.5|1724.2|1724.2|1723.9|4
1605270770000|2020-11-13 12:32:50|1724.2|1723.9|1724.5|1724.2|1724.5|1724.2|1724.1|1723.8|11
1605270780000|2020-11-13 12:33:00|1724.4|1724.1|1723.9|1723.6|1724.4|1724.1|1723.9|1723.6|8
1605270790000|2020-11-13 12:33:10|1723.6|1723.3|1723.3|1723|1723.6|1723.3|1723.3|1723|10
1605270800000|2020-11-13 12:33:20|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605270860000|2020-11-13 12:34:20|1724.2|1723.9|1724.6|1724.3|1724.6|1724.3|1724.2|1723.9|6
1605270880000|2020-11-13 12:34:40|1724.5|1724.2|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|7
1605270890000|2020-11-13 12:34:50|1724.4|1724.1|1724.5|1724.2|1724.5|1724.2|1724.4|1724.1|3
1605270900000|2020-11-13 12:35:00|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1
1605270910000|2020-11-13 12:35:10|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1605270920000|2020-11-13 12:35:20|||||||||1
1605270930000|2020-11-13 12:35:30|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|2
1605270960000|2020-11-13 12:36:00|1723.9|1723.6|1723.8|1723.5|1723.9|1723.6|1723.8|1723.5|4
1605270970000|2020-11-13 12:36:10|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.4|1723.1|6
1605271020000|2020-11-13 12:37:00|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605271030000|2020-11-13 12:37:10|||||||||1
1605271060000|2020-11-13 12:37:40|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|3
1605271080000|2020-11-13 12:38:00|1723.7|1723.4|1723.6|1723.3|1723.7|1723.4|1723.6|1723.3|6
1605271090000|2020-11-13 12:38:10|1723.7|1723.4|1723.6|1723.3|1723.7|1723.4|1723.6|1723.3|2
1605271110000|2020-11-13 12:38:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605271120000|2020-11-13 12:38:40|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605271150000|2020-11-13 12:39:10|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|3
1605271160000|2020-11-13 12:39:20|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|8
1605271170000|2020-11-13 12:39:30|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|3
1605271180000|2020-11-13 12:39:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605271190000|2020-11-13 12:39:50|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724|1723.7|10
1605271200000|2020-11-13 12:40:00|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|3
1605271220000|2020-11-13 12:40:20|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605271230000|2020-11-13 12:40:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|5
1605271240000|2020-11-13 12:40:40|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|1
1605271260000|2020-11-13 12:41:00|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605271270000|2020-11-13 12:41:10|||||||||1
1605271280000|2020-11-13 12:41:20|||||||||1
1605271310000|2020-11-13 12:41:50|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605271320000|2020-11-13 12:42:00|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|2
1605271330000|2020-11-13 12:42:10|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605271340000|2020-11-13 12:42:20|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|3
1605271350000|2020-11-13 12:42:30|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605271370000|2020-11-13 12:42:50|1724.1|1723.8|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|5
1605271420000|2020-11-13 12:43:40|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1
1605271430000|2020-11-13 12:43:50|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605271440000|2020-11-13 12:44:00|1724|1723.7|1723.4|1723.1|1724|1723.7|1723.4|1723.1|4
1605271460000|2020-11-13 12:44:20|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605271480000|2020-11-13 12:44:40|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605271490000|2020-11-13 12:44:50|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|3
1605271500000|2020-11-13 12:45:00|1723.1|1722.8|1723.2|1722.9|1723.2|1722.9|1722.9|1722.6|7
1605271510000|2020-11-13 12:45:10|1723.4|1723.1|1723.3|1723|1723.5|1723.2|1723.3|1723|6
1605271520000|2020-11-13 12:45:20|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|4
1605271530000|2020-11-13 12:45:30|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|22
1605271540000|2020-11-13 12:45:40|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1724|1723.7|6
1605271550000|2020-11-13 12:45:50|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|7
1605271560000|2020-11-13 12:46:00|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605271570000|2020-11-13 12:46:10|||||||||1
1605271590000|2020-11-13 12:46:30|1724.1|1723.8|1724.1|1723.8|1724.4|1724.1|1724.1|1723.8|7
1605271600000|2020-11-13 12:46:40|1724|1723.7|1723.5|1723.2|1724|1723.7|1723.5|1723.2|11
1605271610000|2020-11-13 12:46:50|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|2
1605271620000|2020-11-13 12:47:00|1723.3|1723|1723.3|1723|1723.5|1723.2|1723.3|1723|9
1605271630000|2020-11-13 12:47:10|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605271640000|2020-11-13 12:47:20|1723.5|1723.2|1723.2|1722.9|1723.5|1723.2|1723.2|1722.9|2
1605271650000|2020-11-13 12:47:30|1723.3|1723|1723|1722.7|1723.3|1723|1723|1722.7|4
1605271670000|2020-11-13 12:47:50|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605271680000|2020-11-13 12:48:00|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1
1605271690000|2020-11-13 12:48:10|1723.1|1722.8|1723.1|1722.8|1723.3|1723|1723.1|1722.8|15
1605271700000|2020-11-13 12:48:20|1723|1722.7|1722.9|1722.6|1723.1|1722.8|1722.9|1722.6|7
1605271710000|2020-11-13 12:48:30|||||||||3
1605271720000|2020-11-13 12:48:40|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.5|1722.2|10
1605271740000|2020-11-13 12:49:00|1722.3|1722|1722.3|1722|1722.3|1722|1722.1|1721.8|13
1605271760000|2020-11-13 12:49:20|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1
1605271770000|2020-11-13 12:49:30|1722.3|1722|1722.4|1722.1|1722.4|1722.1|1722.3|1722|2
1605271780000|2020-11-13 12:49:40|||||||||1
1605271790000|2020-11-13 12:49:50|1722.3|1722|1722.4|1722.1|1722.4|1722.1|1722.3|1722|11
1605271800000|2020-11-13 12:50:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|2
1605271820000|2020-11-13 12:50:20|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1605271830000|2020-11-13 12:50:30|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|9
1605271850000|2020-11-13 12:50:50|||||||||5
1605271860000|2020-11-13 12:51:00|||||||||9
1605271870000|2020-11-13 12:51:10|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|2
1605271900000|2020-11-13 12:51:40|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.5|1722.2|3
1605271920000|2020-11-13 12:52:00|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|3
1605271930000|2020-11-13 12:52:10|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|1722.6|1722.3|2
1605271940000|2020-11-13 12:52:20|1722.4|1722.1|1722.4|1722.1|1722.7|1722.4|1722.4|1722.1|14
1605271950000|2020-11-13 12:52:30|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|4
1605272000000|2020-11-13 12:53:20|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1722.4|1722.1|1
1605272010000|2020-11-13 12:53:30|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|3
1605272020000|2020-11-13 12:53:40|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|1722.9|1722.6|4
1605272060000|2020-11-13 12:54:20|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1
1605272070000|2020-11-13 12:54:30|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|4
1605272100000|2020-11-13 12:55:00|1723.2|1722.9|1723.4|1723.1|1723.4|1723.1|1723.2|1722.9|5
1605272110000|2020-11-13 12:55:10|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|7
1605272120000|2020-11-13 12:55:20|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.2|1722.9|3
1605272130000|2020-11-13 12:55:30|1723.5|1723.2|1723.2|1722.9|1723.5|1723.2|1723.2|1722.9|2
1605272140000|2020-11-13 12:55:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605272150000|2020-11-13 12:55:50|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1723.2|1722.9|1
1605272160000|2020-11-13 12:56:00|1723.3|1723|1723.1|1722.8|1723.3|1723|1723.1|1722.8|2
1605272170000|2020-11-13 12:56:10|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|7
1605272190000|2020-11-13 12:56:30|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|1722.8|1722.5|3
1605272220000|2020-11-13 12:57:00|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.4|1722.1|3
1605272230000|2020-11-13 12:57:10|1722.3|1722|1722.3|1722|1722.3|1722|1722.3|1722|3
1605272240000|2020-11-13 12:57:20|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|1722.2|1721.9|2
1605272250000|2020-11-13 12:57:30|1722.3|1722|1722.4|1722.1|1722.4|1722.1|1722.3|1722|26
1605272260000|2020-11-13 12:57:40|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.6|1722.3|29
1605272270000|2020-11-13 12:57:50|1722.7|1722.4|1722.6|1722.3|1722.7|1722.4|1722.6|1722.3|7
1605272280000|2020-11-13 12:58:00|1722.8|1722.5|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|5
1605272290000|2020-11-13 12:58:10|1722.5|1722.2|1722.4|1722.1|1722.5|1722.2|1722.4|1722.1|7
1605272300000|2020-11-13 12:58:20|1722.2|1721.9|1722.5|1722.2|1722.5|1722.2|1722.1|1721.8|11
1605272310000|2020-11-13 12:58:30|1722.4|1722.1|1722.3|1722|1722.4|1722.1|1722.3|1722|2
1605272320000|2020-11-13 12:58:40|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|1722.1|1721.8|2
1605272330000|2020-11-13 12:58:50|1722.4|1722.1|1722.6|1722.3|1722.6|1722.3|1722.4|1722.1|6
1605272360000|2020-11-13 12:59:20|1722.7|1722.4|1722.8|1722.5|1722.8|1722.5|1722.7|1722.4|6
1605272370000|2020-11-13 12:59:30|||||||||1
1605272380000|2020-11-13 12:59:40|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1722.5|1722.2|1
1605272390000|2020-11-13 12:59:50|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|3
1605272400000|2020-11-13 13:00:00|1722.8|1722.5|1722.8|1722.5|1723.2|1722.9|1722.8|1722.5|17
1605272410000|2020-11-13 13:00:10|1722.9|1722.6|1722.8|1722.5|1722.9|1722.6|1722.8|1722.5|9
1605272420000|2020-11-13 13:00:20|1723|1722.7|1723|1722.7|1723|1722.7|1723|1722.7|2
1605272430000|2020-11-13 13:00:30|1723.3|1723|1722.8|1722.5|1723.3|1723|1722.8|1722.5|6
1605272450000|2020-11-13 13:00:50|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|2
1605272460000|2020-11-13 13:01:00|||||||||1
1605272470000|2020-11-13 13:01:10|1723.4|1723.1|1723.6|1723.3|1723.7|1723.4|1723.4|1723.1|15
1605272480000|2020-11-13 13:01:20|1723.4|1723.1|1723.6|1723.3|1723.8|1723.5|1723.4|1723.1|17
1605272490000|2020-11-13 13:01:30|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|2
1605272500000|2020-11-13 13:01:40|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605272520000|2020-11-13 13:02:00|1723.6|1723.3|1723.4|1723.1|1723.6|1723.3|1723.4|1723.1|4
1605272530000|2020-11-13 13:02:10|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.3|1723|3
1605272540000|2020-11-13 13:02:20|1723.4|1723.1|1723.5|1723.2|1723.5|1723.2|1723.4|1723.1|3
1605272550000|2020-11-13 13:02:30|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|3
1605272560000|2020-11-13 13:02:40|||||||||2
1605272570000|2020-11-13 13:02:50|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|6
1605272580000|2020-11-13 13:03:00|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|2
1605272590000|2020-11-13 13:03:10|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|2
1605272600000|2020-11-13 13:03:20|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605272610000|2020-11-13 13:03:30|1723.6|1723.3|1723.2|1722.9|1723.6|1723.3|1723.2|1722.9|5
1605272620000|2020-11-13 13:03:40|1723.1|1722.8|1723|1722.7|1723.1|1722.8|1722.8|1722.5|18
1605272630000|2020-11-13 13:03:50|1723.2|1722.9|1723.2|1722.9|1723.3|1723|1723.2|1722.9|3
1605272640000|2020-11-13 13:04:00|1723.3|1723|1723.5|1723.2|1723.5|1723.2|1723.2|1722.9|13
1605272650000|2020-11-13 13:04:10|1723.3|1723|1723|1722.7|1723.3|1723|1723|1722.7|14
1605272660000|2020-11-13 13:04:20|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|4
1605272670000|2020-11-13 13:04:30|1723.2|1722.9|1722.9|1722.6|1723.2|1722.9|1722.9|1722.6|9
1605272680000|2020-11-13 13:04:40|1722.8|1722.5|1723.1|1722.8|1723.1|1722.8|1722.8|1722.5|14
1605272690000|2020-11-13 13:04:50|1723.3|1723|1723.6|1723.3|1723.6|1723.3|1723.3|1723|5
1605272700000|2020-11-13 13:05:00|1723.5|1723.2|1723.6|1723.3|1723.6|1723.3|1723.2|1722.9|15
1605272710000|2020-11-13 13:05:10|1723.7|1723.4|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|8
1605272720000|2020-11-13 13:05:20|1724|1723.7|1724.2|1723.9|1724.3|1724|1723.9|1723.6|14
1605272730000|2020-11-13 13:05:30|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|2
1605272740000|2020-11-13 13:05:40|1723.6|1723.3|1723.7|1723.4|1723.7|1723.4|1723.6|1723.3|3
1605272750000|2020-11-13 13:05:50|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.6|1723.3|2
1605272760000|2020-11-13 13:06:00|1723.4|1723.1|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|5
1605272780000|2020-11-13 13:06:20|1723.6|1723.3|1723.8|1723.5|1724|1723.7|1723.6|1723.3|5
1605272790000|2020-11-13 13:06:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|3
1605272810000|2020-11-13 13:06:50|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1723.8|1723.5|9
1605272820000|2020-11-13 13:07:00|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724|1723.7|13
1605272830000|2020-11-13 13:07:10|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|2
1605272840000|2020-11-13 13:07:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605272860000|2020-11-13 13:07:40|1724.1|1723.8|1724|1723.7|1724.2|1723.9|1724|1723.7|10
1605272880000|2020-11-13 13:08:00|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.2|1723.9|4
1605272890000|2020-11-13 13:08:10|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|4
1605272900000|2020-11-13 13:08:20|1724.3|1724|1724.2|1723.9|1724.3|1724|1724.2|1723.9|2
1605272920000|2020-11-13 13:08:40|1724.3|1724|1724.2|1723.9|1724.3|1724|1724.2|1723.9|3
1605272930000|2020-11-13 13:08:50|1724.3|1724|1724.2|1723.9|1724.3|1724|1724.2|1723.9|3
1605272940000|2020-11-13 13:09:00|1724|1723.7|1724|1723.7|1724.1|1723.8|1724|1723.7|6
1605272950000|2020-11-13 13:09:10|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605272960000|2020-11-13 13:09:20|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|4
1605272970000|2020-11-13 13:09:30|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|3
1605272980000|2020-11-13 13:09:40|1724|1723.7|1724|1723.7|1724.2|1723.9|1724|1723.7|17
1605272990000|2020-11-13 13:09:50|1724.1|1723.8|1723.9|1723.6|1724.1|1723.8|1723.8|1723.5|8
1605273000000|2020-11-13 13:10:00|1723.8|1723.5|1723.8|1723.5|1723.9|1723.6|1723.6|1723.3|12
1605273010000|2020-11-13 13:10:10|1724|1723.7|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|7
1605273020000|2020-11-13 13:10:20|1723.9|1723.6|1723.4|1723.1|1723.9|1723.6|1723.4|1723.1|18
1605273030000|2020-11-13 13:10:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605273040000|2020-11-13 13:10:40|1723.8|1723.5|1724.1|1723.8|1724.1|1723.8|1723.8|1723.5|5
1605273050000|2020-11-13 13:10:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|3
1605273060000|2020-11-13 13:11:00|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|2
1605273070000|2020-11-13 13:11:10|1723.9|1723.6|1724|1723.7|1724.1|1723.8|1723.9|1723.6|10
1605273080000|2020-11-13 13:11:20|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1724|1723.7|4
1605273090000|2020-11-13 13:11:30|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1724.2|1723.9|5
1605273100000|2020-11-13 13:11:40|1724.5|1724.2|1724.6|1724.3|1724.6|1724.3|1724.5|1724.2|7
1605273110000|2020-11-13 13:11:50|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|3
1605273120000|2020-11-13 13:12:00|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|3
1605273130000|2020-11-13 13:12:10|1723.9|1723.6|1724|1723.7|1724|1723.7|1723.9|1723.6|30
1605273140000|2020-11-13 13:12:20|1723.9|1723.6|1723.7|1723.4|1724.1|1723.8|1723.7|1723.4|71
1605273150000|2020-11-13 13:12:30|1723.8|1723.5|1724|1723.7|1724.2|1723.9|1723.8|1723.5|8
1605273160000|2020-11-13 13:12:40|1724.2|1723.9|1723.8|1723.5|1724.3|1724|1723.8|1723.5|6
1605273170000|2020-11-13 13:12:50|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1
1605273180000|2020-11-13 13:13:00|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605273190000|2020-11-13 13:13:10|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|2
1605273200000|2020-11-13 13:13:20|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605273210000|2020-11-13 13:13:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605273220000|2020-11-13 13:13:40|1723.6|1723.3|1723.8|1723.5|1723.8|1723.5|1723.6|1723.3|7
1605273230000|2020-11-13 13:13:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|15
1605273240000|2020-11-13 13:14:00|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|4
1605273260000|2020-11-13 13:14:20|1723.7|1723.4|1723.5|1723.2|1723.7|1723.4|1723.5|1723.2|3
1605273270000|2020-11-13 13:14:30|1723.6|1723.3|1724|1723.7|1724|1723.7|1723.6|1723.3|2
1605273290000|2020-11-13 13:14:50|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605273300000|2020-11-13 13:15:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605273310000|2020-11-13 13:15:10|1723.8|1723.5|1723.7|1723.4|1723.8|1723.5|1723.7|1723.4|5
1605273320000|2020-11-13 13:15:20|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605273330000|2020-11-13 13:15:30|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|6
1605273340000|2020-11-13 13:15:40|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605273350000|2020-11-13 13:15:50|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605273360000|2020-11-13 13:16:00|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605273390000|2020-11-13 13:16:30|1723.3|1723|1723.2|1722.9|1723.3|1723|1723.1|1722.8|4
1605273400000|2020-11-13 13:16:40|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|2
1605273420000|2020-11-13 13:17:00|1723.1|1722.8|1723.6|1723.3|1723.6|1723.3|1723.1|1722.8|6
1605273440000|2020-11-13 13:17:20|1723.2|1722.9|1723|1722.7|1723.2|1722.9|1723|1722.7|3
1605273450000|2020-11-13 13:17:30|1722.9|1722.6|1722.8|1722.5|1722.9|1722.6|1722.8|1722.5|14
1605273460000|2020-11-13 13:17:40|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|1722.7|1722.4|2
1605273470000|2020-11-13 13:17:50|1722.8|1722.5|1722.7|1722.4|1722.9|1722.6|1722.7|1722.4|11
1605273480000|2020-11-13 13:18:00|1722.6|1722.3|1722.1|1721.8|1722.6|1722.3|1722.1|1721.8|15
1605273490000|2020-11-13 13:18:10|1722|1721.7|1722.4|1722.1|1722.4|1722.1|1722|1721.7|20
1605273500000|2020-11-13 13:18:20|1722.2|1721.9|1722.1|1721.8|1722.3|1722|1722.1|1721.8|13
1605273510000|2020-11-13 13:18:30|1722.3|1722|1722.1|1721.8|1722.3|1722|1721.9|1721.6|17
1605273520000|2020-11-13 13:18:40|1722|1721.7|1722.1|1721.8|1722.2|1721.9|1722|1721.7|5
1605273540000|2020-11-13 13:19:00|1722.4|1722.1|1722.5|1722.2|1722.7|1722.4|1722.3|1722|8
1605273550000|2020-11-13 13:19:10|1722.6|1722.3|1722.5|1722.2|1722.6|1722.3|1722.5|1722.2|2
1605273560000|2020-11-13 13:19:20|1722.2|1721.9|1721.9|1721.6|1722.2|1721.9|1721.8|1721.5|7
1605273570000|2020-11-13 13:19:30|1721.8|1721.5|1722|1721.7|1722|1721.7|1721.8|1721.5|5
1605273580000|2020-11-13 13:19:40|1721.6|1721.3|1721.7|1721.4|1721.7|1721.4|1721.6|1721.3|4
1605273590000|2020-11-13 13:19:50|1721.5|1721.2|1721.8|1721.5|1721.8|1721.5|1721.5|1721.2|5
1605273600000|2020-11-13 13:20:00|1721.9|1721.6|1722.1|1721.8|1722.1|1721.8|1721.9|1721.6|9
1605273610000|2020-11-13 13:20:10|1722.2|1721.9|1722.9|1722.6|1722.9|1722.6|1722.2|1721.9|55
1605273620000|2020-11-13 13:20:20|1723|1722.7|1723.1|1722.8|1723.1|1722.8|1723|1722.7|9
1605273630000|2020-11-13 13:20:30|1723|1722.7|1722.9|1722.6|1723|1722.7|1722.7|1722.4|11
1605273640000|2020-11-13 13:20:40|1723|1722.7|1723.3|1723|1723.3|1723|1723|1722.7|5
1605273650000|2020-11-13 13:20:50|1723.2|1722.9|1723.6|1723.3|1723.6|1723.3|1723.2|1722.9|8
1605273660000|2020-11-13 13:21:00|1723.5|1723.2|1723.1|1722.8|1723.5|1723.2|1723.1|1722.8|5
1605273670000|2020-11-13 13:21:10|1722.9|1722.6|1722.8|1722.5|1722.9|1722.6|1722.8|1722.5|3
1605273680000|2020-11-13 13:21:20|1722.7|1722.4|1722.7|1722.4|1722.8|1722.5|1722.7|1722.4|3
1605273690000|2020-11-13 13:21:30|1722.6|1722.3|1722.8|1722.5|1722.8|1722.5|1722.6|1722.3|3
1605273700000|2020-11-13 13:21:40|1723|1722.7|1723.2|1722.9|1723.2|1722.9|1723|1722.7|4
1605273710000|2020-11-13 13:21:50|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.3|1723|4
1605273720000|2020-11-13 13:22:00|1723.1|1722.8|1723.2|1722.9|1723.4|1723.1|1723.1|1722.8|3
1605273730000|2020-11-13 13:22:10|1723.1|1722.8|1723|1722.7|1723.2|1722.9|1723|1722.7|4
1605273740000|2020-11-13 13:22:20|||||||||3
1605273760000|2020-11-13 13:22:40|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1723.1|1722.8|1
1605273790000|2020-11-13 13:23:10|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|3
1605273810000|2020-11-13 13:23:30|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.3|1723|2
1605273830000|2020-11-13 13:23:50|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605273840000|2020-11-13 13:24:00|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.3|1723|4
1605273850000|2020-11-13 13:24:10|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605273860000|2020-11-13 13:24:20|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1
1605273880000|2020-11-13 13:24:40|1723.4|1723.1|1723.7|1723.4|1723.7|1723.4|1723.4|1723.1|3
1605273890000|2020-11-13 13:24:50|1723.8|1723.5|1723.6|1723.3|1723.8|1723.5|1723.5|1723.2|9
1605273900000|2020-11-13 13:25:00|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|2
1605273910000|2020-11-13 13:25:10|1723.3|1723|1723.4|1723.1|1723.4|1723.1|1723.3|1723|4
1605273920000|2020-11-13 13:25:20|1723.3|1723|1723.5|1723.2|1723.6|1723.3|1723.3|1723|11
1605273930000|2020-11-13 13:25:30|1723.6|1723.3|1723.6|1723.3|1723.7|1723.4|1723.6|1723.3|6
1605273940000|2020-11-13 13:25:40|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|2
1605273950000|2020-11-13 13:25:50|1723.8|1723.5|1723.8|1723.5|1724|1723.7|1723.8|1723.5|25
1605273960000|2020-11-13 13:26:00|1723.7|1723.4|1723.9|1723.6|1723.9|1723.6|1723.7|1723.4|7
1605273970000|2020-11-13 13:26:10|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|3
1605273980000|2020-11-13 13:26:20|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605274000000|2020-11-13 13:26:40|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605274010000|2020-11-13 13:26:50|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1
1605274020000|2020-11-13 13:27:00|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|2
1605274030000|2020-11-13 13:27:10|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605274040000|2020-11-13 13:27:20|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|2
1605274060000|2020-11-13 13:27:40|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1723.4|1723.1|1
1605274080000|2020-11-13 13:28:00|1723.3|1723|1723.6|1723.3|1723.6|1723.3|1723.3|1723|6
1605274090000|2020-11-13 13:28:10|1723.8|1723.5|1723.7|1723.4|1723.9|1723.6|1723.7|1723.4|3
1605274100000|2020-11-13 13:28:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1
1605274110000|2020-11-13 13:28:30|1723.5|1723.2|1723.2|1722.9|1723.5|1723.2|1723.2|1722.9|16
1605274120000|2020-11-13 13:28:40|1723.3|1723|1723.3|1723|1723.3|1723|1723.3|1723|1
1605274140000|2020-11-13 13:29:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1
1605274160000|2020-11-13 13:29:20|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|4
1605274170000|2020-11-13 13:29:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|4
1605274210000|2020-11-13 13:30:10|1724|1723.7|1724|1723.7|1724|1723.7|1723.9|1723.6|7
1605274220000|2020-11-13 13:30:20|1724.2|1723.9|1724|1723.7|1724.2|1723.9|1724|1723.7|16
1605274230000|2020-11-13 13:30:30|1724.2|1723.9|1724.4|1724.1|1724.4|1724.1|1724.2|1723.9|6
1605274240000|2020-11-13 13:30:40|1724.5|1724.2|1724.7|1724.4|1724.7|1724.4|1724.5|1724.2|13
1605274250000|2020-11-13 13:30:50|1724.8|1724.5|1724.9|1724.6|1725|1724.7|1724.7|1724.4|34
1605274260000|2020-11-13 13:31:00|1724.7|1724.4|1724.9|1724.6|1725.2|1724.9|1724.7|1724.4|18
1605274270000|2020-11-13 13:31:10|1725.1|1724.8|1725|1724.7|1725.1|1724.8|1725|1724.7|9
1605274280000|2020-11-13 13:31:20|1725.2|1724.9|1725.3|1725|1725.3|1725|1725.2|1724.9|7
1605274290000|2020-11-13 13:31:30|1725.2|1724.9|1725.6|1725.3|1725.6|1725.3|1725.2|1724.9|7
1605274300000|2020-11-13 13:31:40|1725.7|1725.4|1725.8|1725.5|1725.8|1725.5|1725.6|1725.3|23
1605274310000|2020-11-13 13:31:50|1725.6|1725.3|1725.9|1725.6|1725.9|1725.6|1725.6|1725.3|31
1605274320000|2020-11-13 13:32:00|1725.8|1725.5|1726.2|1725.9|1726.2|1725.9|1725.8|1725.5|34
1605274330000|2020-11-13 13:32:10|1726.3|1726|1726.3|1726|1726.3|1726|1726|1725.7|34
1605274340000|2020-11-13 13:32:20|1726.2|1725.9|1726.3|1726|1726.3|1726|1726.1|1725.8|18
1605274350000|2020-11-13 13:32:30|1726.2|1725.9|1726.3|1726|1726.3|1726|1726.2|1725.9|17
1605274360000|2020-11-13 13:32:40|1726.2|1725.9|1726.4|1726.1|1726.4|1726.1|1726.2|1725.9|7
1605274370000|2020-11-13 13:32:50|1726.3|1726|1726.5|1726.2|1726.5|1726.2|1726.3|1726|6
1605274380000|2020-11-13 13:33:00|1726.2|1725.9|1726.5|1726.2|1726.5|1726.2|1726|1725.7|19
1605274390000|2020-11-13 13:33:10|1726.3|1726|1726.4|1726.1|1726.4|1726.1|1726.3|1726|13
1605274400000|2020-11-13 13:33:20|1726.5|1726.2|1726.6|1726.3|1726.6|1726.3|1726.4|1726.1|10
1605274410000|2020-11-13 13:33:30|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.5|1726.2|18
1605274420000|2020-11-13 13:33:40|||||||||3
1605274430000|2020-11-13 13:33:50|1726.6|1726.3|1726.7|1726.4|1726.8|1726.5|1726.6|1726.3|20
1605274440000|2020-11-13 13:34:00|1726.5|1726.2|1726.7|1726.4|1726.7|1726.4|1726.5|1726.2|7
1605274450000|2020-11-13 13:34:10|1726.9|1726.6|1726.8|1726.5|1726.9|1726.6|1726.8|1726.5|6
1605274460000|2020-11-13 13:34:20|1726.6|1726.3|1726.7|1726.4|1726.8|1726.5|1726.6|1726.3|7
1605274470000|2020-11-13 13:34:30|1726.8|1726.5|1726.9|1726.6|1726.9|1726.6|1726.8|1726.5|11
1605274480000|2020-11-13 13:34:40|1726.8|1726.5|1726.8|1726.5|1727|1726.7|1726.8|1726.5|22
1605274490000|2020-11-13 13:34:50|1727|1726.7|1727|1726.7|1727|1726.7|1726.9|1726.6|10
1605274500000|2020-11-13 13:35:00|1726.9|1726.6|1726.6|1726.3|1726.9|1726.6|1726.6|1726.3|25
1605274510000|2020-11-13 13:35:10|1726.7|1726.4|1726.4|1726.1|1726.7|1726.4|1726.2|1725.9|37
1605274520000|2020-11-13 13:35:20|1726.6|1726.3|1726.6|1726.3|1726.8|1726.5|1726.6|1726.3|22
1605274530000|2020-11-13 13:35:30|1726.5|1726.2|1726.2|1725.9|1726.6|1726.3|1726.2|1725.9|22
1605274540000|2020-11-13 13:35:40|1726.1|1725.8|1726.4|1726.1|1726.6|1726.3|1725.7|1725.4|75
1605274550000|2020-11-13 13:35:50|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.5|1726.2|19
1605274560000|2020-11-13 13:36:00|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.5|1726.2|11
1605274570000|2020-11-13 13:36:10|1726.7|1726.4|1726.6|1726.3|1726.7|1726.4|1726.4|1726.1|13
1605274580000|2020-11-13 13:36:20|1726.5|1726.2|1726.4|1726.1|1726.6|1726.3|1726.3|1726|15
1605274590000|2020-11-13 13:36:30|1726.3|1726|1726.6|1726.3|1726.6|1726.3|1726.3|1726|21
1605274600000|2020-11-13 13:36:40|1726.7|1726.4|1726.9|1726.6|1726.9|1726.6|1726.5|1726.2|26
1605274610000|2020-11-13 13:36:50|1726.6|1726.3|1726.8|1726.5|1726.9|1726.6|1726.6|1726.3|11
1605274620000|2020-11-13 13:37:00|1726.9|1726.6|1726.9|1726.6|1727|1726.7|1726.7|1726.4|23
1605274640000|2020-11-13 13:37:20|1726.7|1726.4|1726.9|1726.6|1727.1|1726.8|1726.7|1726.4|18
1605274650000|2020-11-13 13:37:30|1726.8|1726.5|1727.2|1726.9|1727.3|1727|1726.8|1726.5|33
1605274660000|2020-11-13 13:37:40|1727.3|1727|1727.6|1727.3|1727.6|1727.3|1727.3|1727|24
1605274670000|2020-11-13 13:37:50|1727.8|1727.5|1727.8|1727.5|1727.8|1727.5|1727.6|1727.3|12
1605274680000|2020-11-13 13:38:00|1727.6|1727.3|1727.8|1727.5|1727.8|1727.5|1727.6|1727.3|35
1605274690000|2020-11-13 13:38:10|1727.6|1727.3|1727.8|1727.5|1727.8|1727.5|1727.5|1727.2|56
1605274700000|2020-11-13 13:38:20|1727.7|1727.4|1728.2|1727.9|1728.3|1728|1727.7|1727.4|62
1605274710000|2020-11-13 13:38:30|1728.3|1728|1728.2|1727.9|1728.6|1728.3|1728.2|1727.9|28
1605274720000|2020-11-13 13:38:40|1728.3|1728|1728.2|1727.9|1728.3|1728|1728.2|1727.9|17
1605274730000|2020-11-13 13:38:50|1728.1|1727.8|1728.3|1728|1728.3|1728|1728.1|1727.8|4
1605274740000|2020-11-13 13:39:00|1727.6|1727.3|1727.8|1727.5|1727.8|1727.5|1727.4|1727.1|68
1605274750000|2020-11-13 13:39:10|1727.9|1727.6|1727.8|1727.5|1728|1727.7|1727.8|1727.5|10
1605274760000|2020-11-13 13:39:20|1728.2|1727.9|1728.5|1728.2|1728.5|1728.2|1728|1727.7|17
1605274770000|2020-11-13 13:39:30|1728.6|1728.3|1728.5|1728.2|1728.7|1728.4|1728.5|1728.2|36
1605274780000|2020-11-13 13:39:40|1728.6|1728.3|1728.8|1728.5|1728.8|1728.5|1728.6|1728.3|25
1605274790000|2020-11-13 13:39:50|1728.7|1728.4|1729|1728.7|1729|1728.7|1728.7|1728.4|36
1605274800000|2020-11-13 13:40:00|1728.9|1728.6|1728.8|1728.5|1729.1|1728.8|1728.8|1728.5|16
1605274810000|2020-11-13 13:40:10|1728.9|1728.6|1728.8|1728.5|1728.9|1728.6|1728.3|1728|26
1605274820000|2020-11-13 13:40:20|1729|1728.7|1728.7|1728.4|1729|1728.7|1728.7|1728.4|22
1605274830000|2020-11-13 13:40:30|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|1728.8|1728.5|6
1605274840000|2020-11-13 13:40:40|1728.7|1728.4|1728.4|1728.1|1728.7|1728.4|1728.4|1728.1|4
1605274850000|2020-11-13 13:40:50|1728.3|1728|1728.4|1728.1|1728.4|1728.1|1728.3|1728|17
1605274860000|2020-11-13 13:41:00|1728.3|1728|1727.6|1727.3|1728.3|1728|1727.6|1727.3|43
1605274870000|2020-11-13 13:41:10|1727.3|1727|1727.2|1726.9|1727.4|1727.1|1727.1|1726.8|32
1605274880000|2020-11-13 13:41:20|1727.1|1726.8|1726.5|1726.2|1727.3|1727|1726.5|1726.2|17
1605274890000|2020-11-13 13:41:30|1726.4|1726.1|1726.8|1726.5|1727|1726.7|1726.3|1726|50
1605274900000|2020-11-13 13:41:40|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|1726.7|1726.4|14
1605274910000|2020-11-13 13:41:50|1727|1726.7|1726.8|1726.5|1727|1726.7|1726.8|1726.5|2
1605274920000|2020-11-13 13:42:00|1726.7|1726.4|1726.4|1726.1|1726.7|1726.4|1726.4|1726.1|17
1605274930000|2020-11-13 13:42:10|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605274940000|2020-11-13 13:42:20|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726|1725.7|15
1605274950000|2020-11-13 13:42:30|1726.4|1726.1|1726.8|1726.5|1726.8|1726.5|1726.2|1725.9|22
1605274960000|2020-11-13 13:42:40|1727|1726.7|1727.1|1726.8|1727.1|1726.8|1727|1726.7|5
1605274970000|2020-11-13 13:42:50|1727|1726.7|1727|1726.7|1727|1726.7|1727|1726.7|3
1605274980000|2020-11-13 13:43:00|1726.9|1726.6|1726.7|1726.4|1726.9|1726.6|1726.7|1726.4|9
1605274990000|2020-11-13 13:43:10|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|4
1605275000000|2020-11-13 13:43:20|1726.8|1726.5|1727|1726.7|1727|1726.7|1726.8|1726.5|2
1605275010000|2020-11-13 13:43:30|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1726.9|1726.6|1
1605275030000|2020-11-13 13:43:50|||||||||3
1605275040000|2020-11-13 13:44:00|||||||||4
1605275050000|2020-11-13 13:44:10|1726.7|1726.4|1726.5|1726.2|1726.7|1726.4|1726.5|1726.2|6
1605275060000|2020-11-13 13:44:20|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605275070000|2020-11-13 13:44:30|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|2
1605275080000|2020-11-13 13:44:40|1725.9|1725.6|1725.8|1725.5|1725.9|1725.6|1725.8|1725.5|4
1605275090000|2020-11-13 13:44:50|1725.9|1725.6|1725.8|1725.5|1726.1|1725.8|1725.8|1725.5|10
1605275100000|2020-11-13 13:45:00|1725.6|1725.3|1725.4|1725.1|1725.6|1725.3|1725.3|1725|7
1605275110000|2020-11-13 13:45:10|1725.8|1725.5|1725.7|1725.4|1725.8|1725.5|1725.7|1725.4|4
1605275120000|2020-11-13 13:45:20|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605275130000|2020-11-13 13:45:30|1725.7|1725.4|1725.5|1725.2|1725.7|1725.4|1725.4|1725.1|7
1605275140000|2020-11-13 13:45:40|1725.6|1725.3|1726|1725.7|1726.3|1726|1725.5|1725.2|10
1605275150000|2020-11-13 13:45:50|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|2
1605275160000|2020-11-13 13:46:00|||||||||1
1605275200000|2020-11-13 13:46:40|1726.1|1725.8|1725.8|1725.5|1726.1|1725.8|1725.8|1725.5|11
1605275210000|2020-11-13 13:46:50|1726|1725.7|1725.8|1725.5|1726|1725.7|1725.5|1725.2|29
1605275220000|2020-11-13 13:47:00|1725.9|1725.6|1725.5|1725.2|1725.9|1725.6|1725.5|1725.2|4
1605275240000|2020-11-13 13:47:20|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|2
1605275250000|2020-11-13 13:47:30|1725.5|1725.2|1725.7|1725.4|1725.7|1725.4|1725.5|1725.2|3
1605275260000|2020-11-13 13:47:40|1725.5|1725.2|1725.7|1725.4|1725.8|1725.5|1725.5|1725.2|6
1605275270000|2020-11-13 13:47:50|||||||||1
1605275280000|2020-11-13 13:48:00|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|3
1605275290000|2020-11-13 13:48:10|1725.7|1725.4|1725.7|1725.4|1725.8|1725.5|1725.6|1725.3|4
1605275300000|2020-11-13 13:48:20|1725.9|1725.6|1726|1725.7|1726|1725.7|1725.9|1725.6|7
1605275310000|2020-11-13 13:48:30|||||||||4
1605275320000|2020-11-13 13:48:40|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605275330000|2020-11-13 13:48:50|1726.4|1726.1|1725.7|1725.4|1726.4|1726.1|1725.7|1725.4|16
1605275340000|2020-11-13 13:49:00|1725.8|1725.5|1725.4|1725.1|1725.8|1725.5|1725.4|1725.1|3
1605275350000|2020-11-13 13:49:10|1725.5|1725.2|1725.2|1724.9|1725.5|1725.2|1725.2|1724.9|2
1605275360000|2020-11-13 13:49:20|1725.1|1724.8|1725.3|1725|1725.3|1725|1725.1|1724.8|3
1605275370000|2020-11-13 13:49:30|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|2
1605275380000|2020-11-13 13:49:40|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1
1605275400000|2020-11-13 13:50:00|1725|1724.7|1725.3|1725|1725.3|1725|1725|1724.7|19
1605275410000|2020-11-13 13:50:10|||||||||3
1605275420000|2020-11-13 13:50:20|1725|1724.7|1724.9|1724.6|1725|1724.7|1724.9|1724.6|4
1605275430000|2020-11-13 13:50:30|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|9
1605275440000|2020-11-13 13:50:40|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|3
1605275450000|2020-11-13 13:50:50|1724.9|1724.6|1725|1724.7|1725|1724.7|1724.9|1724.6|2
1605275460000|2020-11-13 13:51:00|1724.9|1724.6|1725.1|1724.8|1725.1|1724.8|1724.9|1724.6|6
1605275470000|2020-11-13 13:51:10|1725.3|1725|1725.5|1725.2|1725.5|1725.2|1725.2|1724.9|8
1605275480000|2020-11-13 13:51:20|1725.7|1725.4|1725.4|1725.1|1725.7|1725.4|1725.4|1725.1|3
1605275490000|2020-11-13 13:51:30|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|7
1605275500000|2020-11-13 13:51:40|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605275510000|2020-11-13 13:51:50|||||||||3
1605275520000|2020-11-13 13:52:00|1725.5|1725.2|1725.6|1725.3|1725.7|1725.4|1725.5|1725.2|10
1605275530000|2020-11-13 13:52:10|1725.9|1725.6|1726.1|1725.8|1726.1|1725.8|1725.9|1725.6|2
1605275540000|2020-11-13 13:52:20|1725.9|1725.6|1725.8|1725.5|1726|1725.7|1725.7|1725.4|9
1605275550000|2020-11-13 13:52:30|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|9
1605275570000|2020-11-13 13:52:50|1725.8|1725.5|1725.6|1725.3|1725.8|1725.5|1725.6|1725.3|3
1605275580000|2020-11-13 13:53:00|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1
1605275590000|2020-11-13 13:53:10|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|2
1605275600000|2020-11-13 13:53:20|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1
1605275610000|2020-11-13 13:53:30|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.5|1725.2|8
1605275620000|2020-11-13 13:53:40|||||||||4
1605275630000|2020-11-13 13:53:50|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1
1605275640000|2020-11-13 13:54:00|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1
1605275650000|2020-11-13 13:54:10|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|2
1605275660000|2020-11-13 13:54:20|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|4
1605275680000|2020-11-13 13:54:40|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|2
1605275690000|2020-11-13 13:54:50|1725.8|1725.5|1726|1725.7|1726|1725.7|1725.8|1725.5|40
1605275700000|2020-11-13 13:55:00|1726.2|1725.9|1725.8|1725.5|1726.3|1726|1725.7|1725.4|14
1605275710000|2020-11-13 13:55:10|1725.7|1725.4|1725.6|1725.3|1725.7|1725.4|1725.6|1725.3|6
1605275720000|2020-11-13 13:55:20|1725.7|1725.4|1725.9|1725.6|1725.9|1725.6|1725.7|1725.4|2
1605275730000|2020-11-13 13:55:30|1725.7|1725.4|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|12
1605275740000|2020-11-13 13:55:40|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|1725.6|1725.3|2
1605275750000|2020-11-13 13:55:50|1725.9|1725.6|1725.9|1725.6|1726|1725.7|1725.9|1725.6|4
1605275770000|2020-11-13 13:56:10|1725.8|1725.5|1725.9|1725.6|1725.9|1725.6|1725.8|1725.5|2
1605275780000|2020-11-13 13:56:20|1726|1725.7|1725.6|1725.3|1726|1725.7|1725.6|1725.3|8
1605275790000|2020-11-13 13:56:30|1725.5|1725.2|1725|1724.7|1725.5|1725.2|1725|1724.7|41
1605275800000|2020-11-13 13:56:40|1725.2|1724.9|1725|1724.7|1725.3|1725|1725|1724.7|28
1605275810000|2020-11-13 13:56:50|1725.2|1724.9|1725.1|1724.8|1725.2|1724.9|1725.1|1724.8|4
1605275820000|2020-11-13 13:57:00|1725.2|1724.9|1725.2|1724.9|1725.3|1725|1725.2|1724.9|8
1605275830000|2020-11-13 13:57:10|1725|1724.7|1725.1|1724.8|1725.1|1724.8|1725|1724.7|6
1605275840000|2020-11-13 13:57:20|1725.2|1724.9|1725.3|1725|1725.3|1725|1725.2|1724.9|4
1605275850000|2020-11-13 13:57:30|1725.5|1725.2|1725.6|1725.3|1725.6|1725.3|1725.5|1725.2|4
1605275880000|2020-11-13 13:58:00|1725.3|1725|1725.3|1725|1725.3|1725|1725.3|1725|1
1605275890000|2020-11-13 13:58:10|1725.4|1725.1|1725.3|1725|1725.4|1725.1|1725.3|1725|2
1605275900000|2020-11-13 13:58:20|1725.4|1725.1|1725.9|1725.6|1725.9|1725.6|1725.4|1725.1|47
1605275910000|2020-11-13 13:58:30|1726|1725.7|1726|1725.7|1726|1725.7|1725.9|1725.6|10
1605275920000|2020-11-13 13:58:40|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|1726.2|1725.9|2
1605275930000|2020-11-13 13:58:50|1726.3|1726|1726.3|1726|1726.3|1726|1726.3|1726|1
1605275940000|2020-11-13 13:59:00|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|2
1605275950000|2020-11-13 13:59:10|1726|1725.7|1726|1725.7|1726|1725.7|1726|1725.7|6
1605275970000|2020-11-13 13:59:30|||||||||1
1605275980000|2020-11-13 13:59:40|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|1726.1|1725.8|2
1605275990000|2020-11-13 13:59:50|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1725.8|1725.5|1
1605276000000|2020-11-13 14:00:00|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|1725.5|1725.2|12
1605276010000|2020-11-13 14:00:10|1725.6|1725.3|1725.7|1725.4|1725.7|1725.4|1725.6|1725.3|13
1605276020000|2020-11-13 14:00:20|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|8
1605276030000|2020-11-13 14:00:30|1725.3|1725|1725.3|1725|1725.3|1725|1725.2|1724.9|5
1605276040000|2020-11-13 14:00:40|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|2
1605276050000|2020-11-13 14:00:50|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.7|1724.4|7
1605276060000|2020-11-13 14:01:00|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|2
1605276070000|2020-11-13 14:01:10|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|5
1605276080000|2020-11-13 14:01:20|1724.8|1724.5|1724.6|1724.3|1724.8|1724.5|1724.6|1724.3|29
1605276090000|2020-11-13 14:01:30|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1605276100000|2020-11-13 14:01:40|1724.7|1724.4|1724.8|1724.5|1724.8|1724.5|1724.6|1724.3|4
1605276110000|2020-11-13 14:01:50|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|2
1605276120000|2020-11-13 14:02:00|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605276130000|2020-11-13 14:02:10|1724.9|1724.6|1724.7|1724.4|1725|1724.7|1724.7|1724.4|10
1605276140000|2020-11-13 14:02:20|1724.8|1724.5|1725.1|1724.8|1725.1|1724.8|1724.8|1724.5|7
1605276150000|2020-11-13 14:02:30|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|7
1605276160000|2020-11-13 14:02:40|||||||||1
1605276180000|2020-11-13 14:03:00|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1
1605276190000|2020-11-13 14:03:10|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|1
1605276200000|2020-11-13 14:03:20|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|1725.2|1724.9|2
1605276230000|2020-11-13 14:03:50|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|6
1605276240000|2020-11-13 14:04:00|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.2|1724.9|4
1605276260000|2020-11-13 14:04:20|1724.9|1724.6|1724.7|1724.4|1724.9|1724.6|1724.7|1724.4|7
1605276270000|2020-11-13 14:04:30|1724.6|1724.3|1724.9|1724.6|1724.9|1724.6|1724.5|1724.2|50
1605276280000|2020-11-13 14:04:40|1725|1724.7|1725.2|1724.9|1725.2|1724.9|1725|1724.7|14
1605276290000|2020-11-13 14:04:50|1725.3|1725|1725.2|1724.9|1725.4|1725.1|1725.2|1724.9|12
1605276300000|2020-11-13 14:05:00|1725.1|1724.8|1724.8|1724.5|1725.1|1724.8|1724.8|1724.5|7
1605276310000|2020-11-13 14:05:10|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|2
1605276330000|2020-11-13 14:05:30|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|3
1605276340000|2020-11-13 14:05:40|1725.1|1724.8|1725.1|1724.8|1725.2|1724.9|1725|1724.7|8
1605276350000|2020-11-13 14:05:50|1725.3|1725|1725.2|1724.9|1725.3|1725|1725.1|1724.8|4
1605276360000|2020-11-13 14:06:00|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|1725.1|1724.8|2
1605276380000|2020-11-13 14:06:20|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1
1605276390000|2020-11-13 14:06:30|1724.7|1724.4|1724.6|1724.3|1724.7|1724.4|1724.6|1724.3|6
1605276400000|2020-11-13 14:06:40|1724.4|1724.1|1724.4|1724.1|1724.5|1724.2|1724.4|1724.1|7
1605276410000|2020-11-13 14:06:50|||||||||1
1605276420000|2020-11-13 14:07:00|1724.3|1724|1724.1|1723.8|1724.3|1724|1724|1723.7|9
1605276430000|2020-11-13 14:07:10|1724|1723.7|1723.7|1723.4|1724|1723.7|1723.7|1723.4|34
1605276440000|2020-11-13 14:07:20|1723.8|1723.5|1723.8|1723.5|1723.9|1723.6|1723.7|1723.4|11
1605276450000|2020-11-13 14:07:30|1723.9|1723.6|1723.9|1723.6|1724|1723.7|1723.9|1723.6|11
1605276460000|2020-11-13 14:07:40|1724.1|1723.8|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|6
1605276470000|2020-11-13 14:07:50|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|7
1605276480000|2020-11-13 14:08:00|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1724|1723.7|7
1605276490000|2020-11-13 14:08:10|1723.9|1723.6|1723.8|1723.5|1723.9|1723.6|1723.8|1723.5|9
1605276500000|2020-11-13 14:08:20|||||||||1
1605276510000|2020-11-13 14:08:30|1723.9|1723.6|1724|1723.7|1724|1723.7|1723.9|1723.6|2
1605276520000|2020-11-13 14:08:40|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|5
1605276530000|2020-11-13 14:08:50|1724.1|1723.8|1723.8|1723.5|1724.1|1723.8|1723.8|1723.5|13
1605276540000|2020-11-13 14:09:00|1723.9|1723.6|1723.8|1723.5|1723.9|1723.6|1723.8|1723.5|22
1605276550000|2020-11-13 14:09:10|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|7
1605276560000|2020-11-13 14:09:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|2
1605276570000|2020-11-13 14:09:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605276580000|2020-11-13 14:09:40|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|25
1605276590000|2020-11-13 14:09:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605276600000|2020-11-13 14:10:00|1724.1|1723.8|1724|1723.7|1724.1|1723.8|1723.8|1723.5|13
1605276610000|2020-11-13 14:10:10|1723.8|1723.5|1723.9|1723.6|1723.9|1723.6|1723.8|1723.5|4
1605276620000|2020-11-13 14:10:20|||||||||1
1605276630000|2020-11-13 14:10:30|1723.8|1723.5|1723.9|1723.6|1724|1723.7|1723.8|1723.5|5
1605276640000|2020-11-13 14:10:40|1724|1723.7|1723.9|1723.6|1724|1723.7|1723.9|1723.6|15
1605276650000|2020-11-13 14:10:50|1724|1723.7|1724|1723.7|1724|1723.7|1724|1723.7|2
1605276660000|2020-11-13 14:11:00|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|4
1605276680000|2020-11-13 14:11:20|1724|1723.7|1723.8|1723.5|1724|1723.7|1723.8|1723.5|9
1605276690000|2020-11-13 14:11:30|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.6|1723.3|12
1605276700000|2020-11-13 14:11:40|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.3|1723|20
1605276710000|2020-11-13 14:11:50|1723.7|1723.4|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|6
1605276720000|2020-11-13 14:12:00|1723.9|1723.6|1724|1723.7|1724|1723.7|1723.9|1723.6|4
1605276730000|2020-11-13 14:12:10|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|4
1605276740000|2020-11-13 14:12:20|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|1
1605276750000|2020-11-13 14:12:30|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1724.1|1723.8|1
1605276760000|2020-11-13 14:12:40|||||||||2
1605276770000|2020-11-13 14:12:50|1724|1723.7|1723.9|1723.6|1724.2|1723.9|1723.9|1723.6|12
1605276780000|2020-11-13 14:13:00|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|7
1605276790000|2020-11-13 14:13:10|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|2
1605276800000|2020-11-13 14:13:20|1724.3|1724|1724.5|1724.2|1724.5|1724.2|1724.3|1724|7
1605276810000|2020-11-13 14:13:30|1724.3|1724|1724.4|1724.1|1724.5|1724.2|1724.3|1724|15
1605276820000|2020-11-13 14:13:40|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|2
1605276840000|2020-11-13 14:14:00|1724.4|1724.1|1724.2|1723.9|1724.4|1724.1|1724.2|1723.9|8
1605276850000|2020-11-13 14:14:10|1724|1723.7|1724.1|1723.8|1724.1|1723.8|1724|1723.7|17
1605276870000|2020-11-13 14:14:30|1723.8|1723.5|1723.7|1723.4|1723.9|1723.6|1723.7|1723.4|12
1605276880000|2020-11-13 14:14:40|1723.5|1723.2|1723.4|1723.1|1723.6|1723.3|1723.4|1723.1|12
1605276890000|2020-11-13 14:14:50|1723.3|1723|1723.5|1723.2|1723.6|1723.3|1723.2|1722.9|22
1605276900000|2020-11-13 14:15:00|1723.7|1723.4|1723.6|1723.3|1723.7|1723.4|1723.6|1723.3|5
1605276910000|2020-11-13 14:15:10|1723.8|1723.5|1723.7|1723.4|1723.8|1723.5|1723.7|1723.4|8
1605276920000|2020-11-13 14:15:20|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|3
1605276930000|2020-11-13 14:15:30|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|8
1605276940000|2020-11-13 14:15:40|1723.5|1723.2|1723.7|1723.4|1723.7|1723.4|1723.5|1723.2|3
1605276950000|2020-11-13 14:15:50|1723.6|1723.3|1723.6|1723.3|1723.7|1723.4|1723.5|1723.2|24
1605276960000|2020-11-13 14:16:00|1723.5|1723.2|1723.5|1723.2|1723.6|1723.3|1723.3|1723|23
1605276970000|2020-11-13 14:16:10|||||||||5
1605276980000|2020-11-13 14:16:20|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|3
1605276990000|2020-11-13 14:16:30|1723.5|1723.2|1723.4|1723.1|1723.5|1723.2|1723.4|1723.1|11
1605277000000|2020-11-13 14:16:40|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.5|1723.2|8
1605277010000|2020-11-13 14:16:50|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|1723.5|1723.2|7
1605277020000|2020-11-13 14:17:00|1723.6|1723.3|1723.6|1723.3|1723.6|1723.3|1723.5|1723.2|12
1605277030000|2020-11-13 14:17:10|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|1723.7|1723.4|5
1605277040000|2020-11-13 14:17:20|1723.6|1723.3|1723.8|1723.5|1723.9|1723.6|1723.6|1723.3|25
1605277050000|2020-11-13 14:17:30|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|1723.9|1723.6|2
1605277060000|2020-11-13 14:17:40|1723.8|1723.5|1723.8|1723.5|1723.8|1723.5|1723.7|1723.4|18
1605277070000|2020-11-13 14:17:50|1724|1723.7|1724.2|1723.9|1724.2|1723.9|1724|1723.7|15
1605277080000|2020-11-13 14:18:00|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724|1723.7|4
1605277090000|2020-11-13 14:18:10|1724.3|1724|1724.3|1724|1724.3|1724|1724.3|1724|3
1605277100000|2020-11-13 14:18:20|1724.2|1723.9|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|6
1605277110000|2020-11-13 14:18:30|||||||||2
1605277120000|2020-11-13 14:18:40|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|1724.2|1723.9|4
1605277140000|2020-11-13 14:19:00|1724.1|1723.8|1724.1|1723.8|1724.2|1723.9|1724.1|1723.8|6
1605277150000|2020-11-13 14:19:10|1724.2|1723.9|1724.2|1723.9|1724.3|1724|1724.2|1723.9|9
1605277160000|2020-11-13 14:19:20|1724.1|1723.8|1724.2|1723.9|1724.2|1723.9|1724.1|1723.8|8
1605277170000|2020-11-13 14:19:30|||||||||4
1605277180000|2020-11-13 14:19:40|1724.3|1724|1724.1|1723.8|1724.3|1724|1724.1|1723.8|16
1605277190000|2020-11-13 14:19:50|1724.2|1723.9|1724.3|1724|1724.3|1724|1724.2|1723.9|5
1605277200000|2020-11-13 14:20:00|1724.5|1724.2|1725.2|1724.9|1725.2|1724.9|1724.5|1724.2|71
1605277210000|2020-11-13 14:20:10|1725|1724.7|1725.2|1724.9|1725.2|1724.9|1725|1724.7|12
1605277220000|2020-11-13 14:20:20|1725|1724.7|1725.3|1725|1725.4|1725.1|1725|1724.7|13
1605277230000|2020-11-13 14:20:30|1725.2|1724.9|1724.8|1724.5|1725.2|1724.9|1724.7|1724.4|27
1605277240000|2020-11-13 14:20:40|1724.6|1724.3|1724.4|1724.1|1724.6|1724.3|1724.4|1724.1|5
1605277250000|2020-11-13 14:20:50|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|2
1605277260000|2020-11-13 14:21:00|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|1724.6|1724.3|6
1605277270000|2020-11-13 14:21:10|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|1724.7|1724.4|3
1605277280000|2020-11-13 14:21:20|1724.6|1724.3|1724.5|1724.2|1724.6|1724.3|1724.5|1724.2|10
1605277290000|2020-11-13 14:21:30|||||||||1
1605277300000|2020-11-13 14:21:40|1724.1|1723.8|1724.1|1723.8|1724.3|1724|1724.1|1723.8|7
1605277320000|2020-11-13 14:22:00|1724.3|1724|1724.2|1723.9|1724.4|1724.1|1724.2|1723.9|10
1605277330000|2020-11-13 14:22:10|1724.3|1724|1724.1|1723.8|1724.3|1724|1724.1|1723.8|7
1605277340000|2020-11-13 14:22:20|1724.3|1724|1724.4|1724.1|1724.6|1724.3|1724.3|1724|7
1605277350000|2020-11-13 14:22:30|1724.2|1723.9|1724.3|1724|1724.6|1724.3|1724.2|1723.9|10
1605277360000|2020-11-13 14:22:40|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|9
1605277370000|2020-11-13 14:22:50|1724.4|1724.1|1724.4|1724.1|1724.4|1724.1|1724.3|1724|8
1605277380000|2020-11-13 14:23:00|||||||||10
1605277390000|2020-11-13 14:23:10|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1
1605277400000|2020-11-13 14:23:20|1724.6|1724.3|1724.7|1724.4|1724.7|1724.4|1724.6|1724.3|3
1605277410000|2020-11-13 14:23:30|1724.6|1724.3|1724.9|1724.6|1724.9|1724.6|1724.6|1724.3|4
1605277420000|2020-11-13 14:23:40|1724.8|1724.5|1724.7|1724.4|1724.8|1724.5|1724.7|1724.4|9
1605277440000|2020-11-13 14:24:00|1724.8|1724.5|1724.9|1724.6|1724.9|1724.6|1724.8|1724.5|2
1605277450000|2020-11-13 14:24:10|1725|1724.7|1725|1724.7|1725|1724.7|1725|1724.7|3
1605277460000|2020-11-13 14:24:20|1724.9|1724.6|1724.8|1724.5|1724.9|1724.6|1724.8|1724.5|4
1605277470000|2020-11-13 14:24:30|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|2
1605277480000|2020-11-13 14:24:40|1725|1724.7|1725|1724.7|1725|1724.7|1724.8|1724.5|13
1605277500000|2020-11-13 14:25:00|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|1724.9|1724.6|5
1605277510000|2020-11-13 14:25:10|1725.1|1724.8|1725.2|1724.9|1725.4|1725.1|1725.1|1724.8|12
1605277520000|2020-11-13 14:25:20|1725.4|1725.1|1725.5|1725.2|1725.5|1725.2|1725.4|1725.1|3
1605277530000|2020-11-13 14:25:30|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|40
1605277540000|2020-11-13 14:25:40|1725.6|1725.3|1725.5|1725.2|1725.6|1725.3|1725.5|1725.2|20
1605277550000|2020-11-13 14:25:50|1725.4|1725.1|1725.4|1725.1|1725.5|1725.2|1725.3|1725|15
1605277560000|2020-11-13 14:26:00|1725.5|1725.2|1725.3|1725|1725.5|1725.2|1725.2|1724.9|21
1605277570000|2020-11-13 14:26:10|1725.4|1725.1|1725.3|1725|1725.4|1725.1|1725.3|1725|17
1605277590000|2020-11-13 14:26:30|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|1725.4|1725.1|4
1605277600000|2020-11-13 14:26:40|1725.3|1725|1725.3|1725|1725.4|1725.1|1725.3|1725|5
1605277610000|2020-11-13 14:26:50|1725.2|1724.9|1724.9|1724.6|1725.2|1724.9|1724.9|1724.6|10
1605277620000|2020-11-13 14:27:00|1724.7|1724.4|1724.6|1724.3|1724.7|1724.4|1724.6|1724.3|9
1605277630000|2020-11-13 14:27:10|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|1724.5|1724.2|6
1605277640000|2020-11-13 14:27:20|1724.6|1724.3|1725|1724.7|1725|1724.7|1724.6|1724.3|12
1605277650000|2020-11-13 14:27:30|||||||||1
1605277660000|2020-11-13 14:27:40|1725.1|1724.8|1724.9|1724.6|1725.1|1724.8|1724.9|1724.6|2
1605277670000|2020-11-13 14:27:50|1724.8|1724.5|1724.9|1724.6|1725|1724.7|1724.8|1724.5|13
1605277680000|2020-11-13 14:28:00|1725|1724.7|1725.6|1725.3|1725.6|1725.3|1725|1724.7|28
1605277690000|2020-11-13 14:28:10|1725.7|1725.4|1725.9|1725.6|1725.9|1725.6|1725.7|1725.4|15
1605277700000|2020-11-13 14:28:20|1725.6|1725.3|1725.9|1725.6|1725.9|1725.6|1725.6|1725.3|27
1605277710000|2020-11-13 14:28:30|1726|1725.7|1726.3|1726|1726.3|1726|1726|1725.7|12
1605277720000|2020-11-13 14:28:40|1726.4|1726.1|1726.7|1726.4|1726.7|1726.4|1726.4|1726.1|28
1605277730000|2020-11-13 14:28:50|1726.8|1726.5|1727.2|1726.9|1727.3|1727|1726.7|1726.4|70
1605277740000|2020-11-13 14:29:00|1727.3|1727|1726.6|1726.3|1727.5|1727.2|1726.6|1726.3|89
1605277750000|2020-11-13 14:29:10|1726.7|1726.4|1726.2|1725.9|1726.7|1726.4|1726.2|1725.9|25
1605277760000|2020-11-13 14:29:20|1726.4|1726.1|1726.1|1725.8|1726.4|1726.1|1726.1|1725.8|49
1605277770000|2020-11-13 14:29:30|1726.2|1725.9|1726.9|1726.6|1726.9|1726.6|1725.9|1725.6|76
1605277780000|2020-11-13 14:29:40|1727|1726.7|1726.6|1726.3|1727.3|1727|1726.6|1726.3|18
1605277790000|2020-11-13 14:29:50|1726.5|1726.2|1725.4|1725.1|1726.5|1726.2|1725.3|1725|95
1605277800000|2020-11-13 14:30:00|1725.5|1725.2|1728.7|1728.4|1729|1728.7|1725.5|1725.2|507
1605277810000|2020-11-13 14:30:10|1728.5|1728.2|1728.9|1728.6|1729.3|1729|1728.5|1728.2|201
1605277820000|2020-11-13 14:30:20|1729.1|1728.8|1728.9|1728.6|1729.1|1728.8|1728.2|1727.9|133
1605277830000|2020-11-13 14:30:30|1729|1728.7|1729.2|1728.9|1729.8|1729.5|1729|1728.7|113
1605277840000|2020-11-13 14:30:40|1729.1|1728.8|1729.7|1729.4|1730|1729.7|1729|1728.7|68
1605277850000|2020-11-13 14:30:50|1729.8|1729.5|1729.9|1729.6|1730.4|1730.1|1729.8|1729.5|130
1605277860000|2020-11-13 14:31:00|1730.1|1729.8|1729.9|1729.6|1730.5|1730.2|1729.9|1729.6|172
1605277870000|2020-11-13 14:31:10|1729.8|1729.5|1728.8|1728.5|1729.9|1729.6|1728.7|1728.4|129
1605277880000|2020-11-13 14:31:20|1729|1728.7|1730.1|1729.8|1730.1|1729.8|1728.9|1728.6|46
1605277890000|2020-11-13 14:31:30|1730|1729.7|1729.8|1729.5|1730.2|1729.9|1729.2|1728.9|52
1605277900000|2020-11-13 14:31:40|1729.9|1729.6|1729.3|1729|1729.9|1729.6|1729.2|1728.9|66
1605277910000|2020-11-13 14:31:50|1729.2|1728.9|1728.1|1727.8|1729.2|1728.9|1727.7|1727.4|122
1605277920000|2020-11-13 14:32:00|1728.2|1727.9|1729.6|1729.3|1729.6|1729.3|1728.2|1727.9|135
1605277930000|2020-11-13 14:32:10|1729.9|1729.6|1729.9|1729.6|1730|1729.7|1729.4|1729.1|71
1605277940000|2020-11-13 14:32:20|1730.1|1729.8|1730|1729.7|1730.1|1729.8|1729.6|1729.3|63
1605277950000|2020-11-13 14:32:30|1729.6|1729.3|1729.7|1729.4|1729.9|1729.6|1729.5|1729.2|67
1605277960000|2020-11-13 14:32:40|1729.8|1729.5|1729.9|1729.6|1730.1|1729.8|1729.5|1729.2|66
1605277970000|2020-11-13 14:32:50|1729.6|1729.3|1729.9|1729.6|1730.1|1729.8|1729.5|1729.2|98
1605277980000|2020-11-13 14:33:00|1730|1729.7|1729.6|1729.3|1730.1|1729.8|1729.6|1729.3|93
1605277990000|2020-11-13 14:33:10|1729.8|1729.5|1730.6|1730.3|1731|1730.7|1729.8|1729.5|110
1605278000000|2020-11-13 14:33:20|1730.5|1730.2|1731.2|1730.9|1731.3|1731|1730.5|1730.2|58
1605278010000|2020-11-13 14:33:30|1731.3|1731|1732.1|1731.8|1732.1|1731.8|1731.1|1730.8|202
1605278020000|2020-11-13 14:33:40|1732|1731.7|1732.1|1731.8|1732.6|1732.3|1731.9|1731.6|93
1605278030000|2020-11-13 14:33:50|1732|1731.7|1732.8|1732.5|1732.8|1732.5|1732|1731.7|82
1605278040000|2020-11-13 14:34:00|1732.9|1732.6|1732.9|1732.6|1733.1|1732.8|1732.5|1732.2|166
1605278050000|2020-11-13 14:34:10|1733|1732.7|1733.3|1733|1733.5|1733.2|1732.9|1732.6|61
1605278060000|2020-11-13 14:34:20|1733.4|1733.1|1733.9|1733.6|1734|1733.7|1733.3|1733|165
1605278070000|2020-11-13 14:34:30|1733.6|1733.3|1733.7|1733.4|1733.8|1733.5|1733.3|1733|79
1605278080000|2020-11-13 14:34:40|1733.9|1733.6|1734.6|1734.3|1734.7|1734.4|1733.9|1733.6|111
1605278090000|2020-11-13 14:34:50|1734.5|1734.2|1734.5|1734.2|1734.9|1734.6|1734.3|1734|57
1605278100000|2020-11-13 14:35:00|1734.1|1733.8|1733.9|1733.6|1734.5|1734.2|1733.9|1733.6|246
1605278110000|2020-11-13 14:35:10|1734|1733.7|1732.9|1732.6|1734.1|1733.8|1732.4|1732.1|151
1605278120000|2020-11-13 14:35:20|1732.7|1732.4|1732.5|1732.2|1732.9|1732.6|1731.7|1731.4|102
1605278130000|2020-11-13 14:35:30|1732.4|1732.1|1732.1|1731.8|1732.8|1732.5|1732|1731.7|215
1605278140000|2020-11-13 14:35:40|1732.2|1731.9|1731.7|1731.4|1732.3|1732|1731.2|1730.9|161
1605278150000|2020-11-13 14:35:50|1731.6|1731.3|1731.9|1731.6|1732.5|1732.2|1731.6|1731.3|78
1605278160000|2020-11-13 14:36:00|1732.1|1731.8|1731.9|1731.6|1732.5|1732.2|1731.8|1731.5|78
1605278170000|2020-11-13 14:36:10|1732|1731.7|1732.1|1731.8|1732.4|1732.1|1731.9|1731.6|94
1605278180000|2020-11-13 14:36:20|1732|1731.7|1731|1730.7|1732|1731.7|1730.8|1730.5|84
1605278190000|2020-11-13 14:36:30|1731.1|1730.8|1731.5|1731.2|1731.7|1731.4|1731|1730.7|196
1605278200000|2020-11-13 14:36:40|1731.6|1731.3|1731.8|1731.5|1732.3|1732|1731.6|1731.3|49
1605278210000|2020-11-13 14:36:50|1731.9|1731.6|1732.7|1732.4|1732.9|1732.6|1731.9|1731.6|68
1605278220000|2020-11-13 14:37:00|1732.8|1732.5|1733.3|1733|1733.7|1733.4|1732.8|1732.5|90
1605278230000|2020-11-13 14:37:10|1733.2|1732.9|1733.5|1733.2|1733.7|1733.4|1733|1732.7|67
1605278240000|2020-11-13 14:37:20|1733.4|1733.1|1733.8|1733.5|1733.8|1733.5|1733.1|1732.8|65
1605278250000|2020-11-13 14:37:30|1733.7|1733.4|1734.1|1733.8|1734.2|1733.9|1733.7|1733.4|65
1605278260000|2020-11-13 14:37:40|1734.2|1733.9|1734.6|1734.3|1735.1|1734.8|1734.2|1733.9|112
1605278270000|2020-11-13 14:37:50|1734.7|1734.4|1735.3|1735|1735.5|1735.2|1734.7|1734.4|67
1605278280000|2020-11-13 14:38:00|1735.1|1734.8|1735.1|1734.8|1735.4|1735.1|1735|1734.7|106
1605278290000|2020-11-13 14:38:10|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1734.9|1734.6|200
1605278300000|2020-11-13 14:38:20|1735.5|1735.2|1735.6|1735.3|1735.7|1735.4|1735.1|1734.8|186
1605278310000|2020-11-13 14:38:30|1735.7|1735.4|1735.8|1735.5|1736|1735.7|1735.6|1735.3|108
1605278320000|2020-11-13 14:38:40|1736|1735.7|1736.1|1735.8|1736.3|1736|1735.8|1735.5|71
1605278330000|2020-11-13 14:38:50|1736.4|1736.1|1736.5|1736.2|1736.7|1736.4|1736.4|1736.1|25
1605278340000|2020-11-13 14:39:00|1736.4|1736.1|1736.1|1735.8|1736.5|1736.2|1736|1735.7|126
1605278350000|2020-11-13 14:39:10|1736.2|1735.9|1736.5|1736.2|1736.5|1736.2|1736.1|1735.8|75
1605278360000|2020-11-13 14:39:20|1736.6|1736.3|1737.1|1736.8|1737.3|1737|1736.6|1736.3|136
1605278370000|2020-11-13 14:39:30|1737|1736.7|1736.9|1736.6|1737.2|1736.9|1736.7|1736.4|61
1605278380000|2020-11-13 14:39:40|1737|1736.7|1736.4|1736.1|1737|1736.7|1736.4|1736.1|48
1605278390000|2020-11-13 14:39:50|1736.6|1736.3|1736.5|1736.2|1737.1|1736.8|1736.5|1736.2|55
1605278400000|2020-11-13 14:40:00|1736.7|1736.4|1737.4|1737.1|1737.6|1737.3|1736.5|1736.2|101
1605278410000|2020-11-13 14:40:10|1737.5|1737.2|1736.8|1736.5|1737.6|1737.3|1736.6|1736.3|148
1605278420000|2020-11-13 14:40:20|1737|1736.7|1737.1|1736.8|1737.3|1737|1736.8|1736.5|50
1605278430000|2020-11-13 14:40:30|1737|1736.7|1737.4|1737.1|1737.5|1737.2|1736.6|1736.3|121
1605278440000|2020-11-13 14:40:40|1737.3|1737|1737|1736.7|1737.3|1737|1736.7|1736.4|72
1605278450000|2020-11-13 14:40:50|1737.2|1736.9|1736.7|1736.4|1737.2|1736.9|1736.6|1736.3|47
1605278460000|2020-11-13 14:41:00|1736.8|1736.5|1737|1736.7|1737.1|1736.8|1736.6|1736.3|43
1605278470000|2020-11-13 14:41:10|1737.1|1736.8|1736|1735.7|1737.1|1736.8|1736|1735.7|54
1605278480000|2020-11-13 14:41:20|1735.9|1735.6|1736.1|1735.8|1736.4|1736.1|1735.9|1735.6|69
1605278490000|2020-11-13 14:41:30|1736.5|1736.2|1737.4|1737.1|1737.4|1737.1|1736.5|1736.2|90
1605278500000|2020-11-13 14:41:40|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737|1736.7|50
1605278510000|2020-11-13 14:41:50|1737.7|1737.4|1737.7|1737.4|1738.2|1737.9|1737.6|1737.3|129
1605278520000|2020-11-13 14:42:00|1737.8|1737.5|1737.5|1737.2|1737.9|1737.6|1737.3|1737|46
1605278530000|2020-11-13 14:42:10|1737.4|1737.1|1737.9|1737.6|1738.1|1737.8|1737.4|1737.1|75
1605278540000|2020-11-13 14:42:20|1738|1737.7|1738.1|1737.8|1738.2|1737.9|1737.7|1737.4|71
1605278550000|2020-11-13 14:42:30|1738|1737.7|1737.8|1737.5|1738.1|1737.8|1737.5|1737.2|33
1605278560000|2020-11-13 14:42:40|1737.9|1737.6|1737.4|1737.1|1738.3|1738|1737.4|1737.1|71
1605278570000|2020-11-13 14:42:50|1737|1736.7|1737.5|1737.2|1738|1737.7|1737|1736.7|133
1605278580000|2020-11-13 14:43:00|1737.7|1737.4|1737.4|1737.1|1738.1|1737.8|1737.4|1737.1|154
1605278590000|2020-11-13 14:43:10|1737.6|1737.3|1737.7|1737.4|1737.7|1737.4|1737.3|1737|46
1605278600000|2020-11-13 14:43:20|1737.9|1737.6|1737.6|1737.3|1737.9|1737.6|1737.5|1737.2|43
1605278610000|2020-11-13 14:43:30|1737.5|1737.2|1737.7|1737.4|1737.9|1737.6|1737.3|1737|121
1605278620000|2020-11-13 14:43:40|1737.8|1737.5|1738.4|1738.1|1738.4|1738.1|1737.8|1737.5|49
1605278630000|2020-11-13 14:43:50|1738.2|1737.9|1738|1737.7|1738.4|1738.1|1737.9|1737.6|69
1605278640000|2020-11-13 14:44:00|1738.1|1737.8|1737.3|1737|1738.1|1737.8|1737.3|1737|102
1605278650000|2020-11-13 14:44:10|1737.2|1736.9|1737.2|1736.9|1737.5|1737.2|1736.8|1736.5|77
1605278660000|2020-11-13 14:44:20|1737.3|1737|1737.8|1737.5|1737.8|1737.5|1737.2|1736.9|104
1605278670000|2020-11-13 14:44:30|1738|1737.7|1738.2|1737.9|1738.3|1738|1738|1737.7|32
1605278680000|2020-11-13 14:44:40|1738|1737.7|1737.7|1737.4|1738.1|1737.8|1737.5|1737.2|78
1605278690000|2020-11-13 14:44:50|1737.6|1737.3|1738|1737.7|1738|1737.7|1737.5|1737.2|46
1605278700000|2020-11-13 14:45:00|1738.1|1737.8|1737.6|1737.3|1738.2|1737.9|1737.6|1737.3|136
1605278710000|2020-11-13 14:45:10|1737.4|1737.1|1736.9|1736.6|1737.6|1737.3|1736.9|1736.6|110
1605278720000|2020-11-13 14:45:20|1736.8|1736.5|1737.1|1736.8|1737.1|1736.8|1736.7|1736.4|32
1605278730000|2020-11-13 14:45:30|1737|1736.7|1737|1736.7|1737.6|1737.3|1737|1736.7|54
1605278740000|2020-11-13 14:45:40|1737.2|1736.9|1737.7|1737.4|1737.7|1737.4|1737.1|1736.8|43
1605278750000|2020-11-13 14:45:50|1737.8|1737.5|1738|1737.7|1738|1737.7|1737.7|1737.4|71
1605278760000|2020-11-13 14:46:00|1738.1|1737.8|1738.7|1738.4|1738.7|1738.4|1738|1737.7|102
1605278770000|2020-11-13 14:46:10|1738.8|1738.5|1738.5|1738.2|1738.8|1738.5|1738.2|1737.9|56
1605278780000|2020-11-13 14:46:20|1738.6|1738.3|1738.2|1737.9|1738.6|1738.3|1738.2|1737.9|29
1605278790000|2020-11-13 14:46:30|1738.4|1738.1|1737.6|1737.3|1738.4|1738.1|1737.6|1737.3|52
1605278800000|2020-11-13 14:46:40|1737.3|1737|1737.2|1736.9|1737.6|1737.3|1737|1736.7|55
1605278810000|2020-11-13 14:46:50|1737.1|1736.8|1737.9|1737.6|1737.9|1737.6|1736.9|1736.6|92
1605278820000|2020-11-13 14:47:00|1738.1|1737.8|1737.7|1737.4|1738.2|1737.9|1737.7|1737.4|105
1605278830000|2020-11-13 14:47:10|1737.8|1737.5|1737.8|1737.5|1738|1737.7|1737.7|1737.4|70
1605278840000|2020-11-13 14:47:20|1737.6|1737.3|1737.3|1737|1737.8|1737.5|1737.3|1737|82
1605278850000|2020-11-13 14:47:30|1737.4|1737.1|1737.7|1737.4|1737.7|1737.4|1737.3|1737|100
1605278860000|2020-11-13 14:47:40|1737.9|1737.6|1737.7|1737.4|1738.2|1737.9|1737.6|1737.3|111
1605278870000|2020-11-13 14:47:50|1737.8|1737.5|1738.3|1738|1738.4|1738.1|1737.7|1737.4|54
1605278880000|2020-11-13 14:48:00|1738.2|1737.9|1738.3|1738|1738.9|1738.6|1738.2|1737.9|187
1605278890000|2020-11-13 14:48:10|1738.4|1738.1|1738.4|1738.1|1738.8|1738.5|1738.4|1738.1|109
1605278900000|2020-11-13 14:48:20|1738.5|1738.2|1739.3|1739|1739.4|1739.1|1738.5|1738.2|161
1605278910000|2020-11-13 14:48:30|1739.4|1739.1|1738.9|1738.6|1739.9|1739.6|1738.9|1738.6|163
1605278920000|2020-11-13 14:48:40|1739|1738.7|1739.5|1739.2|1739.5|1739.2|1738.8|1738.5|73
1605278930000|2020-11-13 14:48:50|1739.4|1739.1|1739.6|1739.3|1740|1739.7|1739.4|1739.1|68
1605278940000|2020-11-13 14:49:00|1739.5|1739.2|1739.4|1739.1|1739.7|1739.4|1739.2|1738.9|107
1605278950000|2020-11-13 14:49:10|1739.5|1739.2|1739.4|1739.1|1739.6|1739.3|1739.2|1738.9|32
1605278960000|2020-11-13 14:49:20|1739.3|1739|1739.6|1739.3|1739.8|1739.5|1739.3|1739|77
1605278970000|2020-11-13 14:49:30|1739.7|1739.4|1740|1739.7|1740|1739.7|1739.6|1739.3|69
1605278980000|2020-11-13 14:49:40|1740.3|1740|1740.7|1740.4|1740.8|1740.5|1740.3|1740|186
1605278990000|2020-11-13 14:49:50|1740.9|1740.6|1740.3|1740|1740.9|1740.6|1740.2|1739.9|49
1605279000000|2020-11-13 14:50:00|1740.4|1740.1|1741.6|1741.3|1741.6|1741.3|1740.4|1740.1|154
1605279010000|2020-11-13 14:50:10|1741.5|1741.2|1740.7|1740.4|1741.5|1741.2|1740.5|1740.2|125
1605279020000|2020-11-13 14:50:20|1740.9|1740.6|1741.1|1740.8|1741.1|1740.8|1740.7|1740.4|178
1605279030000|2020-11-13 14:50:30|1741.2|1740.9|1741|1740.7|1741.4|1741.1|1740.7|1740.4|108
1605279040000|2020-11-13 14:50:40|1741.1|1740.8|1740|1739.7|1741.2|1740.9|1739.9|1739.6|109
1605279050000|2020-11-13 14:50:50|1740.1|1739.8|1740.5|1740.2|1740.5|1740.2|1739.9|1739.6|86
1605279060000|2020-11-13 14:51:00|1740.6|1740.3|1741.4|1741.1|1741.5|1741.2|1740.6|1740.3|46
1605279070000|2020-11-13 14:51:10|1741.7|1741.4|1741.7|1741.4|1742.2|1741.9|1741.5|1741.2|114
1605279080000|2020-11-13 14:51:20|1741.8|1741.5|1742.2|1741.9|1742.2|1741.9|1741.6|1741.3|40
1605279090000|2020-11-13 14:51:30|1742.4|1742.1|1742.6|1742.3|1742.9|1742.6|1742.2|1741.9|82
1605279100000|2020-11-13 14:51:40|1742.3|1742|1742|1741.7|1742.3|1742|1741.8|1741.5|128
1605279110000|2020-11-13 14:51:50|1742.1|1741.8|1742|1741.7|1742.5|1742.2|1741.7|1741.4|77
1605279120000|2020-11-13 14:52:00|1742.1|1741.8|1741.1|1740.8|1742.2|1741.9|1741.1|1740.8|119
1605279130000|2020-11-13 14:52:10|1741.2|1740.9|1740.5|1740.2|1741.3|1741|1740.5|1740.2|59
1605279140000|2020-11-13 14:52:20|1740.4|1740.1|1740.9|1740.6|1741|1740.7|1740.3|1740|42
1605279150000|2020-11-13 14:52:30|1740.8|1740.5|1739.6|1739.3|1740.9|1740.6|1739.6|1739.3|38
1605279160000|2020-11-13 14:52:40|1739.5|1739.2|1738.7|1738.4|1739.6|1739.3|1738.6|1738.3|97
1605279170000|2020-11-13 14:52:50|1738.9|1738.6|1739.4|1739.1|1739.9|1739.6|1738.9|1738.6|77
1605279180000|2020-11-13 14:53:00|1739.5|1739.2|1738.9|1738.6|1739.5|1739.2|1738.9|1738.6|34
1605279190000|2020-11-13 14:53:10|1739|1738.7|1739.6|1739.3|1739.7|1739.4|1738.9|1738.6|30
1605279200000|2020-11-13 14:53:20|1739.4|1739.1|1739.4|1739.1|1739.6|1739.3|1739.4|1739.1|17
1605279210000|2020-11-13 14:53:30|1739.7|1739.4|1739.9|1739.6|1740.1|1739.8|1739.7|1739.4|41
1605279220000|2020-11-13 14:53:40|1739.8|1739.5|1739.2|1738.9|1739.9|1739.6|1739.1|1738.8|15
1605279230000|2020-11-13 14:53:50|1739|1738.7|1738.9|1738.6|1739.3|1739|1738.8|1738.5|87
1605279240000|2020-11-13 14:54:00|1739|1738.7|1739.9|1739.6|1740|1739.7|1739|1738.7|54
1605279250000|2020-11-13 14:54:10|1739.7|1739.4|1739.6|1739.3|1739.7|1739.4|1739.1|1738.8|43
1605279260000|2020-11-13 14:54:20|1739.8|1739.5|1739.5|1739.2|1740|1739.7|1739.5|1739.2|16
1605279270000|2020-11-13 14:54:30|1739.6|1739.3|1739.6|1739.3|1739.8|1739.5|1739.5|1739.2|12
1605279280000|2020-11-13 14:54:40|1740|1739.7|1739.7|1739.4|1740.2|1739.9|1739.7|1739.4|15
1605279290000|2020-11-13 14:54:50|1739.9|1739.6|1740.2|1739.9|1740.4|1740.1|1739.9|1739.6|31
1605279300000|2020-11-13 14:55:00|1740.5|1740.2|1740.1|1739.8|1740.7|1740.4|1740.1|1739.8|101
1605279310000|2020-11-13 14:55:10|1740.2|1739.9|1740.7|1740.4|1740.8|1740.5|1740.2|1739.9|59
1605279320000|2020-11-13 14:55:20|1740.6|1740.3|1740.6|1740.3|1740.8|1740.5|1740.4|1740.1|21
1605279330000|2020-11-13 14:55:30|1740.8|1740.5|1740.2|1739.9|1741|1740.7|1740.2|1739.9|109
1605279340000|2020-11-13 14:55:40|1740.1|1739.8|1740.8|1740.5|1740.8|1740.5|1740.1|1739.8|22
1605279350000|2020-11-13 14:55:50|1740.7|1740.4|1741.1|1740.8|1741.1|1740.8|1740.4|1740.1|40
1605279360000|2020-11-13 14:56:00|1741.3|1741|1741|1740.7|1741.3|1741|1740.9|1740.6|61
1605279370000|2020-11-13 14:56:10|1740.9|1740.6|1740.5|1740.2|1740.9|1740.6|1740.1|1739.8|40
1605279380000|2020-11-13 14:56:20|1740.7|1740.4|1741.3|1741|1741.3|1741|1740.7|1740.4|48
1605279390000|2020-11-13 14:56:30|1741.1|1740.8|1741.3|1741|1741.3|1741|1740.8|1740.5|88
1605279400000|2020-11-13 14:56:40|1741.2|1740.9|1740.5|1740.2|1741.2|1740.9|1740.5|1740.2|25
1605279410000|2020-11-13 14:56:50|1740.3|1740|1740.7|1740.4|1740.7|1740.4|1740.1|1739.8|54
1605279420000|2020-11-13 14:57:00|1740.8|1740.5|1740.2|1739.9|1740.8|1740.5|1740.2|1739.9|36
1605279430000|2020-11-13 14:57:10|1740.4|1740.1|1740.6|1740.3|1740.6|1740.3|1740.4|1740.1|46
1605279440000|2020-11-13 14:57:20|1740.5|1740.2|1740.9|1740.6|1741|1740.7|1740.4|1740.1|32
1605279450000|2020-11-13 14:57:30|1740.7|1740.4|1740.9|1740.6|1741|1740.7|1740.6|1740.3|37
1605279460000|2020-11-13 14:57:40|1740.6|1740.3|1740.7|1740.4|1740.7|1740.4|1740.5|1740.2|6
1605279470000|2020-11-13 14:57:50|1740.6|1740.3|1740.2|1739.9|1740.6|1740.3|1740|1739.7|17
1605279480000|2020-11-13 14:58:00|1740.1|1739.8|1739.9|1739.6|1740.1|1739.8|1739.8|1739.5|30
1605279490000|2020-11-13 14:58:10|1740|1739.7|1740.6|1740.3|1740.6|1740.3|1740|1739.7|36
1605279500000|2020-11-13 14:58:20|1740.5|1740.2|1740.6|1740.3|1740.9|1740.6|1740.3|1740|41
1605279510000|2020-11-13 14:58:30|1740.5|1740.2|1740.7|1740.4|1740.8|1740.5|1740.4|1740.1|15
1605279520000|2020-11-13 14:58:40|1740.9|1740.6|1740.9|1740.6|1740.9|1740.6|1740.5|1740.2|24
1605279530000|2020-11-13 14:58:50|1740.8|1740.5|1741|1740.7|1741.1|1740.8|1740.8|1740.5|14
1605279540000|2020-11-13 14:59:00|1740.9|1740.6|1740.8|1740.5|1741.1|1740.8|1740.5|1740.2|30
1605279550000|2020-11-13 14:59:10|1740.9|1740.6|1740.8|1740.5|1741.1|1740.8|1740.7|1740.4|79
1605279560000|2020-11-13 14:59:20|1740.7|1740.4|1740.9|1740.6|1740.9|1740.6|1740.2|1739.9|143
1605279570000|2020-11-13 14:59:30|1741|1740.7|1740.7|1740.4|1741.2|1740.9|1740.7|1740.4|53
1605279580000|2020-11-13 14:59:40|1740.6|1740.3|1741.1|1740.8|1741.4|1741.1|1740.6|1740.3|85
1605279590000|2020-11-13 14:59:50|1741.2|1740.9|1740.7|1740.4|1741.2|1740.9|1740.7|1740.4|17
1605279600000|2020-11-13 15:00:00|1740|1739.7|1740.9|1740.6|1740.9|1740.6|1740|1739.7|119
1605279610000|2020-11-13 15:00:10|1741|1740.7|1741.4|1741.1|1741.5|1741.2|1741|1740.7|79
1605279620000|2020-11-13 15:00:20|1741.5|1741.2|1741.3|1741|1742|1741.7|1741.3|1741|63
1605279630000|2020-11-13 15:00:30|1741.2|1740.9|1741.9|1741.6|1741.9|1741.6|1741.1|1740.8|103
1605279640000|2020-11-13 15:00:40|1741.8|1741.5|1741.8|1741.5|1742.1|1741.8|1741.8|1741.5|164
1605279650000|2020-11-13 15:00:50|1741.7|1741.4|1741.6|1741.3|1742|1741.7|1741.6|1741.3|311
1605279660000|2020-11-13 15:01:00|1741.5|1741.2|1740.2|1739.9|1741.5|1741.2|1740.2|1739.9|76
1605279670000|2020-11-13 15:01:10|1740.1|1739.8|1740|1739.7|1740.2|1739.9|1739.7|1739.4|112
1605279680000|2020-11-13 15:01:20|1740.1|1739.8|1740.7|1740.4|1740.7|1740.4|1740.1|1739.8|141
1605279690000|2020-11-13 15:01:30|1740.6|1740.3|1740.9|1740.6|1741.1|1740.8|1740.1|1739.8|135
1605279700000|2020-11-13 15:01:40|1741|1740.7|1741.3|1741|1741.6|1741.3|1740.6|1740.3|167
1605279710000|2020-11-13 15:01:50|1741.4|1741.1|1741.6|1741.3|1741.6|1741.3|1740.9|1740.6|96
1605279720000|2020-11-13 15:02:00|1741.7|1741.4|1741.6|1741.3|1741.8|1741.5|1741.3|1741|140
1605279730000|2020-11-13 15:02:10|1741.7|1741.4|1741.1|1740.8|1741.8|1741.5|1741|1740.7|61
1605279740000|2020-11-13 15:02:20|1741.3|1741|1741.2|1740.9|1741.4|1741.1|1741.1|1740.8|47
1605279750000|2020-11-13 15:02:30|1741|1740.7|1740.4|1740.1|1741|1740.7|1740|1739.7|90
1605279760000|2020-11-13 15:02:40|1740.3|1740|1740.2|1739.9|1740.3|1740|1740|1739.7|126
1605279770000|2020-11-13 15:02:50|1740.1|1739.8|1740.3|1740|1740.6|1740.3|1740.1|1739.8|57
1605279780000|2020-11-13 15:03:00|1740.1|1739.8|1739.9|1739.6|1740.4|1740.1|1739.7|1739.4|125
1605279790000|2020-11-13 15:03:10|1739.8|1739.5|1739.8|1739.5|1740.5|1740.2|1739.8|1739.5|69
1605279800000|2020-11-13 15:03:20|1739.9|1739.6|1739.9|1739.6|1740.6|1740.3|1739.7|1739.4|170
1605279810000|2020-11-13 15:03:30|1740.1|1739.8|1739.5|1739.2|1740.1|1739.8|1739.2|1738.9|35
1605279820000|2020-11-13 15:03:40|1739.4|1739.1|1739.5|1739.2|1740|1739.7|1739.3|1739|43
1605279830000|2020-11-13 15:03:50|1739.4|1739.1|1739.8|1739.5|1739.8|1739.5|1738.9|1738.6|117
1605279840000|2020-11-13 15:04:00|1739.7|1739.4|1740.7|1740.4|1740.7|1740.4|1739.7|1739.4|87
1605279850000|2020-11-13 15:04:10|1740.8|1740.5|1740.9|1740.6|1741.5|1741.2|1740.8|1740.5|131
1605279860000|2020-11-13 15:04:20|1741|1740.7|1741|1740.7|1741.1|1740.8|1740.7|1740.4|44
1605279870000|2020-11-13 15:04:30|1741.1|1740.8|1741.2|1740.9|1741.2|1740.9|1740.5|1740.2|130
1605279880000|2020-11-13 15:04:40|1741.1|1740.8|1741.2|1740.9|1741.2|1740.9|1740.6|1740.3|93
1605279890000|2020-11-13 15:04:50|1741.3|1741|1741|1740.7|1741.6|1741.3|1741|1740.7|61
1605279900000|2020-11-13 15:05:00|1741.2|1740.9|1741.6|1741.3|1741.8|1741.5|1741.2|1740.9|78
1605279910000|2020-11-13 15:05:10|1741.5|1741.2|1741.1|1740.8|1741.6|1741.3|1740.9|1740.6|80
1605279920000|2020-11-13 15:05:20|1741.3|1741|1741|1740.7|1741.3|1741|1740.7|1740.4|39
1605279930000|2020-11-13 15:05:30|1741.1|1740.8|1740.9|1740.6|1741.4|1741.1|1740.9|1740.6|54
1605279940000|2020-11-13 15:05:40|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.7|1740.4|52
1605279950000|2020-11-13 15:05:50|1741|1740.7|1741.5|1741.2|1741.5|1741.2|1740.4|1740.1|45
1605279960000|2020-11-13 15:06:00|1741.6|1741.3|1741.6|1741.3|1741.9|1741.6|1741.5|1741.2|79
1605279970000|2020-11-13 15:06:10|1741.7|1741.4|1741.5|1741.2|1741.8|1741.5|1741.5|1741.2|34
1605279980000|2020-11-13 15:06:20|1741.4|1741.1|1741.5|1741.2|1741.7|1741.4|1741.4|1741.1|27
1605279990000|2020-11-13 15:06:30|1741.6|1741.3|1741.5|1741.2|1741.6|1741.3|1741.3|1741|25
1605280000000|2020-11-13 15:06:40|1741.3|1741|1742|1741.7|1742.1|1741.8|1741.3|1741|130
1605280010000|2020-11-13 15:06:50|1741.9|1741.6|1742|1741.7|1742.1|1741.8|1741.9|1741.6|30
1605280020000|2020-11-13 15:07:00|1742.2|1741.9|1742.4|1742.1|1742.6|1742.3|1742.2|1741.9|74
1605280030000|2020-11-13 15:07:10|1742.3|1742|1742.6|1742.3|1742.8|1742.5|1742.2|1741.9|119
1605280040000|2020-11-13 15:07:20|1742.7|1742.4|1742.4|1742.1|1742.7|1742.4|1741.8|1741.5|54
1605280050000|2020-11-13 15:07:30|1742.5|1742.2|1742.5|1742.2|1742.7|1742.4|1742.3|1742|40
1605280060000|2020-11-13 15:07:40|1742.4|1742.1|1742.8|1742.5|1742.8|1742.5|1742.4|1742.1|18
1605280070000|2020-11-13 15:07:50|1742.7|1742.4|1743.2|1742.9|1743.4|1743.1|1742.7|1742.4|96
1605280080000|2020-11-13 15:08:00|1743.1|1742.8|1743.3|1743|1743.5|1743.2|1743.1|1742.8|95
1605280090000|2020-11-13 15:08:10|1743.4|1743.1|1743.3|1743|1743.5|1743.2|1743|1742.7|70
1605280100000|2020-11-13 15:08:20|1743.1|1742.8|1743.4|1743.1|1743.6|1743.3|1743.1|1742.8|31
1605280110000|2020-11-13 15:08:30|1743.5|1743.2|1743.7|1743.4|1743.8|1743.5|1743.5|1743.2|99
1605280120000|2020-11-13 15:08:40|1743.6|1743.3|1743.4|1743.1|1743.7|1743.4|1743.3|1743|36
1605280130000|2020-11-13 15:08:50|1743.6|1743.3|1743.7|1743.4|1743.7|1743.4|1743|1742.7|54
1605280140000|2020-11-13 15:09:00|1743.5|1743.2|1743.3|1743|1743.5|1743.2|1742.7|1742.4|113
1605280150000|2020-11-13 15:09:10|1743.4|1743.1|1744|1743.7|1744.1|1743.8|1743.4|1743.1|214
1605280160000|2020-11-13 15:09:20|1744.1|1743.8|1743.8|1743.5|1744.3|1744|1743.6|1743.3|97
1605280170000|2020-11-13 15:09:30|1743.7|1743.4|1743.7|1743.4|1743.8|1743.5|1743.5|1743.2|59
1605280180000|2020-11-13 15:09:40|1743.9|1743.6|1743.7|1743.4|1744.1|1743.8|1743.7|1743.4|65
1605280190000|2020-11-13 15:09:50|1743.9|1743.6|1743.7|1743.4|1744.3|1744|1743.5|1743.2|141
1605280200000|2020-11-13 15:10:00|1743.8|1743.5|1743.6|1743.3|1743.9|1743.6|1743.4|1743.1|129
1605280210000|2020-11-13 15:10:10|1743.7|1743.4|1743.9|1743.6|1744|1743.7|1743.5|1743.2|80
1605280220000|2020-11-13 15:10:20|1744.1|1743.8|1743.4|1743.1|1744.1|1743.8|1743.3|1743|51
1605280230000|2020-11-13 15:10:30|1743.3|1743|1743.7|1743.4|1743.8|1743.5|1743|1742.7|82
1605280240000|2020-11-13 15:10:40|1743.5|1743.2|1743.2|1742.9|1743.6|1743.3|1743|1742.7|110
1605280250000|2020-11-13 15:10:50|1743.1|1742.8|1743.5|1743.2|1743.8|1743.5|1743.1|1742.8|24
1605280260000|2020-11-13 15:11:00|1743.4|1743.1|1743.3|1743|1743.6|1743.3|1743.3|1743|95
1605280270000|2020-11-13 15:11:10|1743.4|1743.1|1743.9|1743.6|1744.4|1744.1|1743.4|1743.1|124
1605280280000|2020-11-13 15:11:20|1744|1743.7|1743.5|1743.2|1744.1|1743.8|1743.4|1743.1|56
1605280290000|2020-11-13 15:11:30|1743.6|1743.3|1743.5|1743.2|1743.9|1743.6|1743.4|1743.1|83
1605280300000|2020-11-13 15:11:40|1743.4|1743.1|1743.4|1743.1|1743.4|1743.1|1743.1|1742.8|76
1605280310000|2020-11-13 15:11:50|1743.5|1743.2|1743.7|1743.4|1743.7|1743.4|1743.1|1742.8|79
1605280320000|2020-11-13 15:12:00|1743.8|1743.5|1743.6|1743.3|1743.9|1743.6|1743.5|1743.2|49
1605280330000|2020-11-13 15:12:10|1743.5|1743.2|1743.7|1743.4|1743.8|1743.5|1743.4|1743.1|46
1605280340000|2020-11-13 15:12:20|1743.9|1743.6|1743.9|1743.6|1744.1|1743.8|1743.7|1743.4|80
1605280350000|2020-11-13 15:12:30|1744|1743.7|1744|1743.7|1744.1|1743.8|1743.8|1743.5|45
1605280360000|2020-11-13 15:12:40|1743.9|1743.6|1744.2|1743.9|1744.2|1743.9|1743.8|1743.5|48
1605280370000|2020-11-13 15:12:50|1744.4|1744.1|1744.6|1744.3|1744.7|1744.4|1744.4|1744.1|32
1605280380000|2020-11-13 15:13:00|1744.9|1744.6|1744.5|1744.2|1745|1744.7|1744.5|1744.2|101
1605280390000|2020-11-13 15:13:10|1744.6|1744.3|1744.6|1744.3|1744.8|1744.5|1744.6|1744.3|63
1605280400000|2020-11-13 15:13:20|1744.5|1744.2|1744.6|1744.3|1744.6|1744.3|1744.2|1743.9|135
1605280410000|2020-11-13 15:13:30|1744.4|1744.1|1743.6|1743.3|1744.4|1744.1|1743.5|1743.2|92
1605280420000|2020-11-13 15:13:40|1743.5|1743.2|1742.7|1742.4|1743.5|1743.2|1742.3|1742|85
1605280430000|2020-11-13 15:13:50|1742.6|1742.3|1741.8|1741.5|1742.6|1742.3|1741.5|1741.2|86
1605280440000|2020-11-13 15:14:00|1741.6|1741.3|1741.6|1741.3|1742.1|1741.8|1741.5|1741.2|119
1605280450000|2020-11-13 15:14:10|1741.7|1741.4|1741.3|1741|1741.9|1741.6|1741.3|1741|68
1605280460000|2020-11-13 15:14:20|1741.2|1740.9|1741.1|1740.8|1741.7|1741.4|1740.8|1740.5|82
1605280470000|2020-11-13 15:14:30|1741.3|1741|1741.1|1740.8|1741.7|1741.4|1741.1|1740.8|99
1605280480000|2020-11-13 15:14:40|1740.9|1740.6|1741|1740.7|1741.1|1740.8|1740.7|1740.4|56
1605280490000|2020-11-13 15:14:50|1740.9|1740.6|1740.8|1740.5|1741|1740.7|1740.8|1740.5|38
1605280500000|2020-11-13 15:15:00|1740.7|1740.4|1740.2|1739.9|1741.2|1740.9|1740.2|1739.9|85
1605280510000|2020-11-13 15:15:10|1740.1|1739.8|1740.3|1740|1740.5|1740.2|1739.9|1739.6|57
1605280520000|2020-11-13 15:15:20|1740.4|1740.1|1740.1|1739.8|1740.6|1740.3|1740.1|1739.8|65
1605280530000|2020-11-13 15:15:30|1740|1739.7|1739.7|1739.4|1740|1739.7|1739.6|1739.3|69
1605280540000|2020-11-13 15:15:40|1739.6|1739.3|1740.2|1739.9|1740.2|1739.9|1739.4|1739.1|81
1605280550000|2020-11-13 15:15:50|1740.1|1739.8|1739.5|1739.2|1740.1|1739.8|1739.4|1739.1|64
1605280560000|2020-11-13 15:16:00|1739.2|1738.9|1739.5|1739.2|1739.8|1739.5|1739.2|1738.9|94
1605280570000|2020-11-13 15:16:10|1739.7|1739.4|1739.7|1739.4|1739.8|1739.5|1739.6|1739.3|85
1605280580000|2020-11-13 15:16:20|1739.8|1739.5|1740.6|1740.3|1740.6|1740.3|1739.8|1739.5|62
1605280590000|2020-11-13 15:16:30|1740.7|1740.4|1740.9|1740.6|1741.2|1740.9|1740.7|1740.4|73
1605280600000|2020-11-13 15:16:40|1741|1740.7|1740.7|1740.4|1741.1|1740.8|1740.7|1740.4|45
1605280610000|2020-11-13 15:16:50|1740.9|1740.6|1740|1739.7|1741.1|1740.8|1739.9|1739.6|122
1605280620000|2020-11-13 15:17:00|1739.8|1739.5|1739.4|1739.1|1740|1739.7|1739.4|1739.1|41
1605280630000|2020-11-13 15:17:10|1739.2|1738.9|1739|1738.7|1739.3|1739|1738|1737.7|560
1605280640000|2020-11-13 15:17:20|1739.1|1738.8|1738.6|1738.3|1739.2|1738.9|1738.4|1738.1|240
1605280650000|2020-11-13 15:17:30|1738.4|1738.1|1738.1|1737.8|1738.7|1738.4|1738|1737.7|103
1605280660000|2020-11-13 15:17:40|1737.9|1737.6|1738.3|1738|1738.4|1738.1|1737.8|1737.5|74
1605280670000|2020-11-13 15:17:50|1738.6|1738.3|1739|1738.7|1739.2|1738.9|1738.6|1738.3|44
1605280680000|2020-11-13 15:18:00|1739.1|1738.8|1739.1|1738.8|1739.2|1738.9|1739.1|1738.8|37
1605280690000|2020-11-13 15:18:10|1739.5|1739.2|1738.9|1738.6|1739.5|1739.2|1738.7|1738.4|79
1605280700000|2020-11-13 15:18:20|1738.7|1738.4|1738.3|1738|1738.8|1738.5|1738.1|1737.8|64
1605280710000|2020-11-13 15:18:30|1738.2|1737.9|1737.8|1737.5|1738.2|1737.9|1737.7|1737.4|61
1605280720000|2020-11-13 15:18:40|1737.9|1737.6|1738.3|1738|1738.4|1738.1|1737.6|1737.3|47
1605280730000|2020-11-13 15:18:50|1737.9|1737.6|1737.1|1736.8|1738|1737.7|1737|1736.7|50
1605280740000|2020-11-13 15:19:00|1737.2|1736.9|1736.6|1736.3|1737.3|1737|1736.4|1736.1|82
1605280750000|2020-11-13 15:19:10|1736.5|1736.2|1737.1|1736.8|1737.3|1737|1736.5|1736.2|55
1605280760000|2020-11-13 15:19:20|1737.2|1736.9|1737.4|1737.1|1737.4|1737.1|1737.2|1736.9|9
1605280770000|2020-11-13 15:19:30|1737.2|1736.9|1737.3|1737|1737.4|1737.1|1736.8|1736.5|60
1605280780000|2020-11-13 15:19:40|1737.4|1737.1|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|15
1605280790000|2020-11-13 15:19:50|1737.5|1737.2|1736.6|1736.3|1737.5|1737.2|1736.6|1736.3|57
1605280800000|2020-11-13 15:20:00|1736.9|1736.6|1737.3|1737|1737.3|1737|1736.7|1736.4|61
1605280810000|2020-11-13 15:20:10|1737.4|1737.1|1737.1|1736.8|1737.5|1737.2|1737.1|1736.8|22
1605280820000|2020-11-13 15:20:20|1736.9|1736.6|1737.2|1736.9|1737.4|1737.1|1736.7|1736.4|85
1605280830000|2020-11-13 15:20:30|1737.1|1736.8|1737|1736.7|1737.1|1736.8|1736.8|1736.5|21
1605280840000|2020-11-13 15:20:40|1736.8|1736.5|1736.4|1736.1|1736.8|1736.5|1736.3|1736|72
1605280850000|2020-11-13 15:20:50|1736.3|1736|1736.1|1735.8|1736.4|1736.1|1736.1|1735.8|87
1605280860000|2020-11-13 15:21:00|1736.3|1736|1736.3|1736|1736.7|1736.4|1736.3|1736|55
1605280870000|2020-11-13 15:21:10|1736.4|1736.1|1736|1735.7|1736.5|1736.2|1736|1735.7|49
1605280880000|2020-11-13 15:21:20|1735.9|1735.6|1736.5|1736.2|1736.5|1736.2|1735.9|1735.6|27
1605280890000|2020-11-13 15:21:30|1736.6|1736.3|1736.8|1736.5|1737|1736.7|1736.6|1736.3|61
1605280900000|2020-11-13 15:21:40|1736.7|1736.4|1737.6|1737.3|1737.7|1737.4|1736.7|1736.4|115
1605280910000|2020-11-13 15:21:50|1737.5|1737.2|1737.5|1737.2|1737.9|1737.6|1737.5|1737.2|38
1605280920000|2020-11-13 15:22:00|1737.4|1737.1|1737.6|1737.3|1738.2|1737.9|1737.4|1737.1|70
1605280930000|2020-11-13 15:22:10|1737.7|1737.4|1737.5|1737.2|1737.8|1737.5|1737.5|1737.2|64
1605280940000|2020-11-13 15:22:20|1737.4|1737.1|1737.5|1737.2|1737.7|1737.4|1736.9|1736.6|73
1605280950000|2020-11-13 15:22:30|1737.6|1737.3|1737.3|1737|1737.6|1737.3|1737.2|1736.9|27
1605280960000|2020-11-13 15:22:40|1737.4|1737.1|1737.3|1737|1737.4|1737.1|1737.1|1736.8|23
1605280970000|2020-11-13 15:22:50|1737.2|1736.9|1737.4|1737.1|1737.4|1737.1|1736.8|1736.5|27
1605280980000|2020-11-13 15:23:00|1737.5|1737.2|1737.9|1737.6|1738|1737.7|1737.4|1737.1|51
1605280990000|2020-11-13 15:23:10|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|34
1605281000000|2020-11-13 15:23:20|1738.1|1737.8|1737.7|1737.4|1738.1|1737.8|1737.5|1737.2|35
1605281010000|2020-11-13 15:23:30|1737.9|1737.6|1737.7|1737.4|1737.9|1737.6|1737.5|1737.2|39
1605281020000|2020-11-13 15:23:40|1737.6|1737.3|1737.2|1736.9|1737.6|1737.3|1737.2|1736.9|78
1605281030000|2020-11-13 15:23:50|1737.3|1737|1737.2|1736.9|1737.6|1737.3|1737.2|1736.9|20
1605281040000|2020-11-13 15:24:00|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.8|1736.5|36
1605281050000|2020-11-13 15:24:10|1736.8|1736.5|1736.7|1736.4|1737|1736.7|1736.7|1736.4|50
1605281060000|2020-11-13 15:24:20|1736.4|1736.1|1736.3|1736|1736.6|1736.3|1736.3|1736|57
1605281070000|2020-11-13 15:24:30|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.1|1735.8|43
1605281080000|2020-11-13 15:24:40|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.3|1736|47
1605281090000|2020-11-13 15:24:50|1736.5|1736.2|1736.4|1736.1|1736.5|1736.2|1736.3|1736|45
1605281100000|2020-11-13 15:25:00|1736.8|1736.5|1736.9|1736.6|1737|1736.7|1736.7|1736.4|37
1605281110000|2020-11-13 15:25:10|1737|1736.7|1736.7|1736.4|1737.3|1737|1736.7|1736.4|45
1605281120000|2020-11-13 15:25:20|1736.8|1736.5|1736|1735.7|1736.8|1736.5|1735.9|1735.6|31
1605281130000|2020-11-13 15:25:30|1736.1|1735.8|1736.1|1735.8|1736.2|1735.9|1736|1735.7|17
1605281140000|2020-11-13 15:25:40|1736.4|1736.1|1736.2|1735.9|1736.6|1736.3|1736.1|1735.8|38
1605281150000|2020-11-13 15:25:50|1736.1|1735.8|1736.3|1736|1736.3|1736|1735.9|1735.6|30
1605281160000|2020-11-13 15:26:00|1736.4|1736.1|1736.8|1736.5|1736.8|1736.5|1736.3|1736|48
1605281170000|2020-11-13 15:26:10|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.7|1736.4|35
1605281180000|2020-11-13 15:26:20|1737|1736.7|1737.5|1737.2|1737.6|1737.3|1737|1736.7|26
1605281190000|2020-11-13 15:26:30|1737.4|1737.1|1737.6|1737.3|1737.8|1737.5|1737.4|1737.1|36
1605281200000|2020-11-13 15:26:40|1737.8|1737.5|1737.7|1737.4|1737.8|1737.5|1737.7|1737.4|14
1605281210000|2020-11-13 15:26:50|1737.5|1737.2|1738.2|1737.9|1738.2|1737.9|1737.5|1737.2|71
1605281220000|2020-11-13 15:27:00|1738.1|1737.8|1737.9|1737.6|1738.1|1737.8|1737.7|1737.4|47
1605281230000|2020-11-13 15:27:10|1738.1|1737.8|1738.5|1738.2|1738.5|1738.2|1738.1|1737.8|25
1605281240000|2020-11-13 15:27:20|1738.6|1738.3|1738.6|1738.3|1738.8|1738.5|1738.6|1738.3|46
1605281250000|2020-11-13 15:27:30|1738.7|1738.4|1738.8|1738.5|1738.8|1738.5|1738.5|1738.2|33
1605281260000|2020-11-13 15:27:40|1738.9|1738.6|1739.1|1738.8|1739.2|1738.9|1738.9|1738.6|107
1605281270000|2020-11-13 15:27:50|1739.2|1738.9|1739.1|1738.8|1739.2|1738.9|1738.9|1738.6|22
1605281280000|2020-11-13 15:28:00|1739.2|1738.9|1739.3|1739|1739.6|1739.3|1739.2|1738.9|45
1605281290000|2020-11-13 15:28:10|1739.4|1739.1|1739.7|1739.4|1739.9|1739.6|1739.4|1739.1|50
1605281300000|2020-11-13 15:28:20|1739.8|1739.5|1739.9|1739.6|1740.1|1739.8|1739.8|1739.5|46
1605281310000|2020-11-13 15:28:30|1740|1739.7|1740|1739.7|1740.1|1739.8|1739.9|1739.6|27
1605281320000|2020-11-13 15:28:40|1739.8|1739.5|1740|1739.7|1740|1739.7|1739.8|1739.5|19
1605281330000|2020-11-13 15:28:50|1739.9|1739.6|1739.9|1739.6|1740.1|1739.8|1739.8|1739.5|26
1605281340000|2020-11-13 15:29:00|1739.7|1739.4|1740|1739.7|1740.3|1740|1739.7|1739.4|43
1605281350000|2020-11-13 15:29:10|1740.1|1739.8|1740.1|1739.8|1740.2|1739.9|1740|1739.7|14
1605281360000|2020-11-13 15:29:20|1740.4|1740.1|1740.3|1740|1740.6|1740.3|1740.3|1740|33
1605281370000|2020-11-13 15:29:30|1740.2|1739.9|1740.6|1740.3|1740.6|1740.3|1740.2|1739.9|32
1605281380000|2020-11-13 15:29:40|1740.5|1740.2|1740.6|1740.3|1740.7|1740.4|1740.5|1740.2|7
1605281390000|2020-11-13 15:29:50|1740.8|1740.5|1740.8|1740.5|1740.9|1740.6|1740.7|1740.4|27
1605281400000|2020-11-13 15:30:00|1740.7|1740.4|1741.2|1740.9|1741.2|1740.9|1740.7|1740.4|59
1605281410000|2020-11-13 15:30:10|1741.3|1741|1741|1740.7|1741.3|1741|1740.9|1740.6|37
1605281420000|2020-11-13 15:30:20|1740.9|1740.6|1740.4|1740.1|1740.9|1740.6|1740.4|1740.1|21
1605281430000|2020-11-13 15:30:30|1740.3|1740|1740.3|1740|1740.5|1740.2|1740.2|1739.9|32
1605281440000|2020-11-13 15:30:40|1740.4|1740.1|1740.8|1740.5|1740.8|1740.5|1740.3|1740|29
1605281450000|2020-11-13 15:30:50|1740.7|1740.4|1741.3|1741|1741.3|1741|1740.7|1740.4|44
1605281460000|2020-11-13 15:31:00|1741.2|1740.9|1740.9|1740.6|1741.5|1741.2|1740.8|1740.5|121
1605281470000|2020-11-13 15:31:10|1740.7|1740.4|1740.3|1740|1740.7|1740.4|1740.3|1740|28
1605281480000|2020-11-13 15:31:20|1740.4|1740.1|1740.5|1740.2|1740.5|1740.2|1740.2|1739.9|35
1605281490000|2020-11-13 15:31:30|1740.4|1740.1|1740.5|1740.2|1740.7|1740.4|1740.4|1740.1|14
1605281500000|2020-11-13 15:31:40|1740.4|1740.1|1740.3|1740|1740.6|1740.3|1740.1|1739.8|42
1605281510000|2020-11-13 15:31:50|1740.5|1740.2|1740.3|1740|1740.5|1740.2|1740|1739.7|52
1605281520000|2020-11-13 15:32:00|1740.2|1739.9|1740.2|1739.9|1740.3|1740|1739.8|1739.5|70
1605281530000|2020-11-13 15:32:10|1740|1739.7|1740.3|1740|1740.5|1740.2|1740|1739.7|30
1605281540000|2020-11-13 15:32:20|1740.2|1739.9|1740.2|1739.9|1740.4|1740.1|1740.2|1739.9|30
1605281550000|2020-11-13 15:32:30|1740.3|1740|1739.8|1739.5|1740.3|1740|1739.8|1739.5|61
1605281560000|2020-11-13 15:32:40|1739.9|1739.6|1739.5|1739.2|1740.5|1740.2|1739.5|1739.2|97
1605281570000|2020-11-13 15:32:50|1739.4|1739.1|1739.9|1739.6|1740.1|1739.8|1739.4|1739.1|55
1605281580000|2020-11-13 15:33:00|1739.8|1739.5|1739.6|1739.3|1739.8|1739.5|1739.5|1739.2|7
1605281590000|2020-11-13 15:33:10|1739.5|1739.2|1739.5|1739.2|1739.7|1739.4|1739.2|1738.9|28
1605281600000|2020-11-13 15:33:20|1739.7|1739.4|1740.6|1740.3|1740.6|1740.3|1739.6|1739.3|36
1605281610000|2020-11-13 15:33:30|1740.9|1740.6|1741.5|1741.2|1741.6|1741.3|1740.9|1740.6|43
1605281620000|2020-11-13 15:33:40|1741.6|1741.3|1741.6|1741.3|1741.7|1741.4|1741.3|1741|48
1605281630000|2020-11-13 15:33:50|1741.5|1741.2|1741.2|1740.9|1741.5|1741.2|1741.1|1740.8|41
1605281640000|2020-11-13 15:34:00|1741|1740.7|1740.7|1740.4|1741.1|1740.8|1740.3|1740|131
1605281650000|2020-11-13 15:34:10|1740.8|1740.5|1741.1|1740.8|1741.3|1741|1740.8|1740.5|13
1605281660000|2020-11-13 15:34:20|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|1741.2|1740.9|6
1605281670000|2020-11-13 15:34:30|1741.1|1740.8|1740.7|1740.4|1741.3|1741|1740.6|1740.3|33
1605281680000|2020-11-13 15:34:40|1740.8|1740.5|1740.9|1740.6|1740.9|1740.6|1740.8|1740.5|7
1605281690000|2020-11-13 15:34:50|1740.8|1740.5|1740.5|1740.2|1740.8|1740.5|1740.4|1740.1|18
1605281700000|2020-11-13 15:35:00|1740.7|1740.4|1740.7|1740.4|1741.1|1740.8|1740.7|1740.4|41
1605281710000|2020-11-13 15:35:10|1740.5|1740.2|1740.5|1740.2|1740.9|1740.6|1740.5|1740.2|25
1605281720000|2020-11-13 15:35:20|1740.4|1740.1|1739.9|1739.6|1740.4|1740.1|1739.9|1739.6|22
1605281730000|2020-11-13 15:35:30|1740|1739.7|1740.1|1739.8|1740.1|1739.8|1739.8|1739.5|9
1605281740000|2020-11-13 15:35:40|1740.4|1740.1|1740.1|1739.8|1740.4|1740.1|1740.1|1739.8|17
1605281750000|2020-11-13 15:35:50|1739.9|1739.6|1739.9|1739.6|1739.9|1739.6|1739.4|1739.1|43
1605281760000|2020-11-13 15:36:00|1740|1739.7|1739.8|1739.5|1740|1739.7|1739.6|1739.3|28
1605281770000|2020-11-13 15:36:10|1740|1739.7|1739.4|1739.1|1740|1739.7|1739.3|1739|21
1605281780000|2020-11-13 15:36:20|1739.2|1738.9|1739.5|1739.2|1739.6|1739.3|1739.2|1738.9|41
1605281790000|2020-11-13 15:36:30|1739.3|1739|1739.1|1738.8|1739.4|1739.1|1738.8|1738.5|23
1605281800000|2020-11-13 15:36:40|1738.9|1738.6|1739|1738.7|1739|1738.7|1738.9|1738.6|16
1605281810000|2020-11-13 15:36:50|1738.9|1738.6|1738.9|1738.6|1739.1|1738.8|1738.8|1738.5|30
1605281820000|2020-11-13 15:37:00|1739|1738.7|1738.5|1738.2|1739.1|1738.8|1738.3|1738|39
1605281830000|2020-11-13 15:37:10|1738.6|1738.3|1738.9|1738.6|1738.9|1738.6|1738.6|1738.3|35
1605281840000|2020-11-13 15:37:20|1739|1738.7|1738|1737.7|1739|1738.7|1738|1737.7|37
1605281850000|2020-11-13 15:37:30|1737.9|1737.6|1738.3|1738|1738.3|1738|1737.7|1737.4|92
1605281860000|2020-11-13 15:37:40|1738.2|1737.9|1738.1|1737.8|1738.2|1737.9|1737.9|1737.6|69
1605281870000|2020-11-13 15:37:50|1737.9|1737.6|1737.6|1737.3|1737.9|1737.6|1737.6|1737.3|23
1605281880000|2020-11-13 15:38:00|1737.5|1737.2|1737.1|1736.8|1737.5|1737.2|1737.1|1736.8|71
1605281890000|2020-11-13 15:38:10|1737.2|1736.9|1737.1|1736.8|1737.3|1737|1737|1736.7|37
1605281900000|2020-11-13 15:38:20|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.6|1736.3|50
1605281910000|2020-11-13 15:38:30|1736.7|1736.4|1736.4|1736.1|1736.7|1736.4|1736.3|1736|72
1605281920000|2020-11-13 15:38:40|1736.3|1736|1736|1735.7|1736.5|1736.2|1735.9|1735.6|55
1605281930000|2020-11-13 15:38:50|1736.1|1735.8|1736.9|1736.6|1736.9|1736.6|1736|1735.7|50
1605281940000|2020-11-13 15:39:00|1737.2|1736.9|1736.3|1736|1737.2|1736.9|1736.3|1736|63
1605281950000|2020-11-13 15:39:10|1736.2|1735.9|1735.7|1735.4|1736.2|1735.9|1735.4|1735.1|122
1605281960000|2020-11-13 15:39:20|1735.8|1735.5|1736.3|1736|1736.4|1736.1|1735.7|1735.4|22
1605281970000|2020-11-13 15:39:30|1736|1735.7|1735.8|1735.5|1736.2|1735.9|1735.8|1735.5|24
1605281980000|2020-11-13 15:39:40|1735.4|1735.1|1735.9|1735.6|1735.9|1735.6|1735.4|1735.1|59
1605281990000|2020-11-13 15:39:50|1736|1735.7|1736.2|1735.9|1736.3|1736|1735.8|1735.5|84
1605282000000|2020-11-13 15:40:00|1736.1|1735.8|1735.6|1735.3|1736.1|1735.8|1735.6|1735.3|36
1605282010000|2020-11-13 15:40:10|1735.8|1735.5|1735|1734.7|1735.8|1735.5|1735|1734.7|56
1605282020000|2020-11-13 15:40:20|1735.3|1735|1736.2|1735.9|1736.4|1736.1|1735.2|1734.9|155
1605282030000|2020-11-13 15:40:30|1736.5|1736.2|1736.6|1736.3|1736.7|1736.4|1736.2|1735.9|119
1605282040000|2020-11-13 15:40:40|1736.5|1736.2|1736.7|1736.4|1736.8|1736.5|1736.4|1736.1|118
1605282050000|2020-11-13 15:40:50|1736.6|1736.3|1736.2|1735.9|1736.8|1736.5|1736.1|1735.8|84
1605282060000|2020-11-13 15:41:00|1736.1|1735.8|1736.5|1736.2|1736.5|1736.2|1736|1735.7|51
1605282070000|2020-11-13 15:41:10|1736.3|1736|1737.2|1736.9|1737.4|1737.1|1736.3|1736|71
1605282080000|2020-11-13 15:41:20|1737.3|1737|1738|1737.7|1738|1737.7|1737.3|1737|62
1605282090000|2020-11-13 15:41:30|1738.1|1737.8|1737.9|1737.6|1738.1|1737.8|1737.4|1737.1|86
1605282100000|2020-11-13 15:41:40|1738.1|1737.8|1738.5|1738.2|1738.7|1738.4|1737.9|1737.6|61
1605282110000|2020-11-13 15:41:50|1738.6|1738.3|1738.8|1738.5|1739|1738.7|1738.4|1738.1|102
1605282120000|2020-11-13 15:42:00|1739|1738.7|1738.9|1738.6|1739.1|1738.8|1738.7|1738.4|94
1605282130000|2020-11-13 15:42:10|1738.8|1738.5|1738.6|1738.3|1739.2|1738.9|1738.4|1738.1|85
1605282140000|2020-11-13 15:42:20|1738.7|1738.4|1738.8|1738.5|1739.1|1738.8|1738.6|1738.3|21
1605282150000|2020-11-13 15:42:30|1738.7|1738.4|1738.7|1738.4|1738.8|1738.5|1738.7|1738.4|67
1605282160000|2020-11-13 15:42:40|1738.6|1738.3|1739.2|1738.9|1739.3|1739|1738.6|1738.3|42
1605282170000|2020-11-13 15:42:50|1739.3|1739|1739.1|1738.8|1739.4|1739.1|1738.9|1738.6|32
1605282180000|2020-11-13 15:43:00|1739|1738.7|1739.3|1739|1739.3|1739|1739|1738.7|75
1605282190000|2020-11-13 15:43:10|1739.1|1738.8|1739|1738.7|1739.2|1738.9|1738.9|1738.6|51
1605282200000|2020-11-13 15:43:20|1739.1|1738.8|1739.2|1738.9|1739.5|1739.2|1739.1|1738.8|40
1605282210000|2020-11-13 15:43:30|1739.3|1739|1739.2|1738.9|1739.4|1739.1|1739.1|1738.8|50
1605282220000|2020-11-13 15:43:40|1739.3|1739|1739.3|1739|1739.3|1739|1739|1738.7|58
1605282230000|2020-11-13 15:43:50|1739.2|1738.9|1738.9|1738.6|1739.2|1738.9|1738.8|1738.5|39
1605282240000|2020-11-13 15:44:00|1738.8|1738.5|1738.9|1738.6|1739.3|1739|1738.8|1738.5|95
1605282250000|2020-11-13 15:44:10|1738.8|1738.5|1738.7|1738.4|1738.9|1738.6|1738.7|1738.4|78
1605282260000|2020-11-13 15:44:20|1738.8|1738.5|1738.9|1738.6|1739.2|1738.9|1738.7|1738.4|42
1605282270000|2020-11-13 15:44:30|1739|1738.7|1738.8|1738.5|1739.1|1738.8|1738.7|1738.4|22
1605282280000|2020-11-13 15:44:40|1738.7|1738.4|1738.6|1738.3|1738.8|1738.5|1738.6|1738.3|29
1605282290000|2020-11-13 15:44:50|1738.7|1738.4|1738.7|1738.4|1738.8|1738.5|1738.7|1738.4|72
1605282300000|2020-11-13 15:45:00|1738.8|1738.5|1738.8|1738.5|1739.1|1738.8|1738.7|1738.4|95
1605282310000|2020-11-13 15:45:10|1738.7|1738.4|1737.9|1737.6|1738.8|1738.5|1737.9|1737.6|70
1605282320000|2020-11-13 15:45:20|1737.8|1737.5|1738.7|1738.4|1738.7|1738.4|1737.8|1737.5|52
1605282330000|2020-11-13 15:45:30|1738.8|1738.5|1739.4|1739.1|1739.4|1739.1|1738.8|1738.5|39
1605282340000|2020-11-13 15:45:40|1739.3|1739|1739.3|1739|1739.5|1739.2|1739.3|1739|76
1605282350000|2020-11-13 15:45:50|1739.1|1738.8|1739.5|1739.2|1739.6|1739.3|1739.1|1738.8|52
1605282360000|2020-11-13 15:46:00|1739.6|1739.3|1738.6|1738.3|1739.6|1739.3|1738.5|1738.2|49
1605282370000|2020-11-13 15:46:10|1738.7|1738.4|1738.6|1738.3|1738.9|1738.6|1738.6|1738.3|22
1605282380000|2020-11-13 15:46:20|1738.4|1738.1|1738.1|1737.8|1738.4|1738.1|1738.1|1737.8|56
1605282390000|2020-11-13 15:46:30|1738|1737.7|1738.3|1738|1738.4|1738.1|1737.9|1737.6|65
1605282400000|2020-11-13 15:46:40|1738.4|1738.1|1738.1|1737.8|1738.6|1738.3|1738.1|1737.8|19
1605282410000|2020-11-13 15:46:50|1738.2|1737.9|1738.6|1738.3|1738.6|1738.3|1738.2|1737.9|13
1605282420000|2020-11-13 15:47:00|1738.7|1738.4|1738.6|1738.3|1738.9|1738.6|1738.6|1738.3|30
1605282430000|2020-11-13 15:47:10|1738.7|1738.4|1739|1738.7|1739.1|1738.8|1738.7|1738.4|29
1605282440000|2020-11-13 15:47:20|1738.8|1738.5|1738.5|1738.2|1738.8|1738.5|1738.5|1738.2|11
1605282450000|2020-11-13 15:47:30|1738.7|1738.4|1738.9|1738.6|1738.9|1738.6|1738.7|1738.4|33
1605282460000|2020-11-13 15:47:40|1738.7|1738.4|1739.1|1738.8|1739.1|1738.8|1738.7|1738.4|21
1605282470000|2020-11-13 15:47:50|1739.3|1739|1738.7|1738.4|1739.3|1739|1738.7|1738.4|17
1605282480000|2020-11-13 15:48:00|1738.6|1738.3|1739.3|1739|1739.3|1739|1738.6|1738.3|25
1605282490000|2020-11-13 15:48:10|1739.1|1738.8|1739.5|1739.2|1739.6|1739.3|1739|1738.7|34
1605282500000|2020-11-13 15:48:20|1739.4|1739.1|1739.4|1739.1|1739.9|1739.6|1739.4|1739.1|49
1605282510000|2020-11-13 15:48:30|1739.5|1739.2|1739.4|1739.1|1739.5|1739.2|1739.4|1739.1|7
1605282520000|2020-11-13 15:48:40|1739.6|1739.3|1739.5|1739.2|1739.9|1739.6|1739.3|1739|41
1605282530000|2020-11-13 15:48:50|1739.6|1739.3|1739.4|1739.1|1739.6|1739.3|1739.4|1739.1|41
1605282540000|2020-11-13 15:49:00|1739.2|1738.9|1739.1|1738.8|1739.2|1738.9|1738.9|1738.6|31
1605282550000|2020-11-13 15:49:10|1738.9|1738.6|1738.1|1737.8|1738.9|1738.6|1738.1|1737.8|25
1605282560000|2020-11-13 15:49:20|1738.2|1737.9|1737.6|1737.3|1738.2|1737.9|1737.6|1737.3|18
1605282570000|2020-11-13 15:49:30|1737.7|1737.4|1737.7|1737.4|1737.8|1737.5|1737.4|1737.1|33
1605282580000|2020-11-13 15:49:40|1737.9|1737.6|1738.4|1738.1|1738.5|1738.2|1737.7|1737.4|22
1605282590000|2020-11-13 15:49:50|1738.5|1738.2|1738.1|1737.8|1738.5|1738.2|1738|1737.7|22
1605282600000|2020-11-13 15:50:00|1738.2|1737.9|1737.2|1736.9|1738.2|1737.9|1737.2|1736.9|56
1605282610000|2020-11-13 15:50:10|1737.1|1736.8|1737.5|1737.2|1737.6|1737.3|1737.1|1736.8|30
1605282620000|2020-11-13 15:50:20|1737.4|1737.1|1737.7|1737.4|1738.1|1737.8|1737.4|1737.1|26
1605282630000|2020-11-13 15:50:30|1737.5|1737.2|1737.6|1737.3|1737.6|1737.3|1737.4|1737.1|12
1605282640000|2020-11-13 15:50:40|1738|1737.7|1737.7|1737.4|1738|1737.7|1737.6|1737.3|30
1605282650000|2020-11-13 15:50:50|1738|1737.7|1737.9|1737.6|1738|1737.7|1737.9|1737.6|14
1605282660000|2020-11-13 15:51:00|1737.8|1737.5|1737|1736.7|1737.9|1737.6|1737|1736.7|45
1605282670000|2020-11-13 15:51:10|1736.7|1736.4|1736.6|1736.3|1736.9|1736.6|1736.6|1736.3|34
1605282680000|2020-11-13 15:51:20|1736.4|1736.1|1736.1|1735.8|1736.5|1736.2|1736.1|1735.8|36
1605282690000|2020-11-13 15:51:30|1736.3|1736|1736.7|1736.4|1736.7|1736.4|1736.2|1735.9|37
1605282700000|2020-11-13 15:51:40|1736.6|1736.3|1736.8|1736.5|1736.8|1736.5|1736.6|1736.3|26
1605282710000|2020-11-13 15:51:50|1737|1736.7|1736.7|1736.4|1737.3|1737|1736.7|1736.4|27
1605282720000|2020-11-13 15:52:00|1736.9|1736.6|1736.5|1736.2|1736.9|1736.6|1736.2|1735.9|26
1605282730000|2020-11-13 15:52:10|1736.6|1736.3|1737.2|1736.9|1737.2|1736.9|1736.5|1736.2|31
1605282740000|2020-11-13 15:52:20|1737.4|1737.1|1737.3|1737|1737.5|1737.2|1737.2|1736.9|30
1605282750000|2020-11-13 15:52:30|1737.2|1736.9|1736.9|1736.6|1737.5|1737.2|1736.7|1736.4|51
1605282760000|2020-11-13 15:52:40|1737.1|1736.8|1736.8|1736.5|1737.1|1736.8|1736.8|1736.5|10
1605282770000|2020-11-13 15:52:50|1736.9|1736.6|1736.2|1735.9|1736.9|1736.6|1736.2|1735.9|33
1605282780000|2020-11-13 15:53:00|1736|1735.7|1735.3|1735|1736|1735.7|1735.3|1735|95
1605282790000|2020-11-13 15:53:10|1735.4|1735.1|1735|1734.7|1735.5|1735.2|1735|1734.7|50
1605282800000|2020-11-13 15:53:20|1735.1|1734.8|1735.4|1735.1|1735.4|1735.1|1735|1734.7|25
1605282810000|2020-11-13 15:53:30|1735.5|1735.2|1735.9|1735.6|1736|1735.7|1735.5|1735.2|35
1605282820000|2020-11-13 15:53:40|1735.8|1735.5|1735.4|1735.1|1735.8|1735.5|1735.4|1735.1|19
1605282830000|2020-11-13 15:53:50|1735.3|1735|1735.5|1735.2|1735.6|1735.3|1735.3|1735|12
1605282840000|2020-11-13 15:54:00|1735.3|1735|1735.3|1735|1735.5|1735.2|1735.2|1734.9|34
1605282850000|2020-11-13 15:54:10|1735.2|1734.9|1735.7|1735.4|1735.7|1735.4|1735.2|1734.9|12
1605282860000|2020-11-13 15:54:20|1735.8|1735.5|1736|1735.7|1736.1|1735.8|1735.7|1735.4|23
1605282870000|2020-11-13 15:54:30|1736.1|1735.8|1736.3|1736|1736.4|1736.1|1736|1735.7|20
1605282880000|2020-11-13 15:54:40|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.7|1735.4|22
1605282890000|2020-11-13 15:54:50|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.3|1735|28
1605282900000|2020-11-13 15:55:00|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.3|1735|68
1605282910000|2020-11-13 15:55:10|1735.4|1735.1|1735.6|1735.3|1735.7|1735.4|1735.1|1734.8|20
1605282920000|2020-11-13 15:55:20|1735.8|1735.5|1735.6|1735.3|1735.9|1735.6|1735.3|1735|27
1605282930000|2020-11-13 15:55:30|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1734.8|1734.5|63
1605282940000|2020-11-13 15:55:40|1734.9|1734.6|1734|1733.7|1734.9|1734.6|1734|1733.7|163
1605282950000|2020-11-13 15:55:50|1733.9|1733.6|1733.7|1733.4|1734|1733.7|1733.6|1733.3|56
1605282960000|2020-11-13 15:56:00|1733.9|1733.6|1733.6|1733.3|1734.2|1733.9|1733.4|1733.1|58
1605282970000|2020-11-13 15:56:10|1733.5|1733.2|1733.3|1733|1733.5|1733.2|1733.3|1733|45
1605282980000|2020-11-13 15:56:20|1733.4|1733.1|1733.2|1732.9|1733.4|1733.1|1733.1|1732.8|41
1605282990000|2020-11-13 15:56:30|1733.3|1733|1733.4|1733.1|1733.4|1733.1|1732.8|1732.5|50
1605283000000|2020-11-13 15:56:40|1733.3|1733|1733.4|1733.1|1733.8|1733.5|1733.3|1733|74
1605283010000|2020-11-13 15:56:50|1733.3|1733|1733.3|1733|1733.5|1733.2|1733.2|1732.9|73
1605283020000|2020-11-13 15:57:00|1732.9|1732.6|1732.2|1731.9|1732.9|1732.6|1731.9|1731.6|125
1605283030000|2020-11-13 15:57:10|1731.9|1731.6|1731.3|1731|1732.1|1731.8|1731.1|1730.8|111
1605283040000|2020-11-13 15:57:20|1731.2|1730.9|1731.7|1731.4|1731.7|1731.4|1731.2|1730.9|98
1605283050000|2020-11-13 15:57:30|1731.4|1731.1|1731.5|1731.2|1731.6|1731.3|1731.3|1731|56
1605283060000|2020-11-13 15:57:40|1731.3|1731|1731.8|1731.5|1731.8|1731.5|1731.2|1730.9|77
1605283070000|2020-11-13 15:57:50|1732|1731.7|1731.6|1731.3|1732.1|1731.8|1731.6|1731.3|29
1605283080000|2020-11-13 15:58:00|1731.5|1731.2|1731|1730.7|1731.6|1731.3|1731|1730.7|59
1605283090000|2020-11-13 15:58:10|1730.8|1730.5|1731.8|1731.5|1731.8|1731.5|1730.8|1730.5|50
1605283100000|2020-11-13 15:58:20|1731.9|1731.6|1732.2|1731.9|1732.5|1732.2|1731.9|1731.6|79
1605283110000|2020-11-13 15:58:30|1732.1|1731.8|1731.7|1731.4|1732.2|1731.9|1731.4|1731.1|113
1605283120000|2020-11-13 15:58:40|1731.6|1731.3|1731.2|1730.9|1731.6|1731.3|1731.1|1730.8|64
1605283130000|2020-11-13 15:58:50|1731.4|1731.1|1731.1|1730.8|1731.5|1731.2|1731|1730.7|25
1605283140000|2020-11-13 15:59:00|1731|1730.7|1731.6|1731.3|1731.7|1731.4|1731|1730.7|42
1605283150000|2020-11-13 15:59:10|1731.7|1731.4|1732.1|1731.8|1732.1|1731.8|1731.7|1731.4|36
1605283160000|2020-11-13 15:59:20|1732|1731.7|1732.2|1731.9|1732.2|1731.9|1731.8|1731.5|25
1605283170000|2020-11-13 15:59:30|1731.9|1731.6|1731.6|1731.3|1731.9|1731.6|1731.6|1731.3|19
1605283180000|2020-11-13 15:59:40|1731.5|1731.2|1732|1731.7|1732|1731.7|1731.4|1731.1|14
1605283190000|2020-11-13 15:59:50|1732.1|1731.8|1732.1|1731.8|1732.3|1732|1732.1|1731.8|29
1605283200000|2020-11-13 16:00:00|1732.3|1732|1732.2|1731.9|1732.9|1732.6|1732.2|1731.9|81
1605283210000|2020-11-13 16:00:10|1732.1|1731.8|1732.3|1732|1732.7|1732.4|1732|1731.7|67
1605283220000|2020-11-13 16:00:20|1732.6|1732.3|1732.6|1732.3|1732.9|1732.6|1732.5|1732.2|34
1605283230000|2020-11-13 16:00:30|1732.7|1732.4|1732.6|1732.3|1732.7|1732.4|1732.3|1732|27
1605283240000|2020-11-13 16:00:40|1732.7|1732.4|1733|1732.7|1733.1|1732.8|1732.5|1732.2|37
1605283250000|2020-11-13 16:00:50|1733.1|1732.8|1733.1|1732.8|1733.5|1733.2|1732.8|1732.5|51
1605283260000|2020-11-13 16:01:00|1733.2|1732.9|1733.1|1732.8|1733.6|1733.3|1733.1|1732.8|52
1605283270000|2020-11-13 16:01:10|1732.9|1732.6|1733.5|1733.2|1733.5|1733.2|1732.9|1732.6|16
1605283280000|2020-11-13 16:01:20|1733.4|1733.1|1733.4|1733.1|1733.6|1733.3|1733.4|1733.1|26
1605283290000|2020-11-13 16:01:30|1733.6|1733.3|1733.4|1733.1|1733.7|1733.4|1733.4|1733.1|24
1605283300000|2020-11-13 16:01:40|1733.5|1733.2|1733.2|1732.9|1733.8|1733.5|1733.1|1732.8|47
1605283310000|2020-11-13 16:01:50|1733.3|1733|1733.4|1733.1|1733.6|1733.3|1733.3|1733|16
1605283320000|2020-11-13 16:02:00|1733.5|1733.2|1733.2|1732.9|1733.5|1733.2|1733.2|1732.9|31
1605283330000|2020-11-13 16:02:10|1733.1|1732.8|1732.6|1732.3|1733.2|1732.9|1732.5|1732.2|91
1605283340000|2020-11-13 16:02:20|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.1|1731.8|71
1605283350000|2020-11-13 16:02:30|1732.7|1732.4|1732.5|1732.2|1732.7|1732.4|1732.2|1731.9|31
1605283360000|2020-11-13 16:02:40|1732.8|1732.5|1733.3|1733|1733.3|1733|1732.7|1732.4|23
1605283370000|2020-11-13 16:02:50|1733.2|1732.9|1732.9|1732.6|1733.2|1732.9|1732.8|1732.5|22
1605283380000|2020-11-13 16:03:00|1733|1732.7|1733|1732.7|1733.1|1732.8|1732.6|1732.3|140
1605283390000|2020-11-13 16:03:10|1733.1|1732.8|1732.9|1732.6|1733.1|1732.8|1732.7|1732.4|219
1605283400000|2020-11-13 16:03:20|1733|1732.7|1732.8|1732.5|1733.2|1732.9|1732.8|1732.5|304
1605283410000|2020-11-13 16:03:30|1732.9|1732.6|1732.9|1732.6|1733.1|1732.8|1732.8|1732.5|338
1605283420000|2020-11-13 16:03:40|1732.8|1732.5|1733.1|1732.8|1733.1|1732.8|1732.8|1732.5|171
1605283430000|2020-11-13 16:03:50|1733.2|1732.9|1733.2|1732.9|1733.2|1732.9|1733.1|1732.8|69
1605283440000|2020-11-13 16:04:00|1733.1|1732.8|1733.1|1732.8|1733.2|1732.9|1732.9|1732.6|157
1605283450000|2020-11-13 16:04:10|1733.2|1732.9|1733.1|1732.8|1733.2|1732.9|1733|1732.7|56
1605283460000|2020-11-13 16:04:20|1733.2|1732.9|1733|1732.7|1733.3|1733|1733|1732.7|33
1605283470000|2020-11-13 16:04:30|1733.1|1732.8|1732.2|1731.9|1733.1|1732.8|1732.2|1731.9|287
1605283480000|2020-11-13 16:04:40|1732.3|1732|1732.6|1732.3|1732.7|1732.4|1732.3|1732|54
1605283490000|2020-11-13 16:04:50|1732.7|1732.4|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|23
1605283500000|2020-11-13 16:05:00|1733.1|1732.8|1733.2|1732.9|1733.2|1732.9|1732.9|1732.6|21
1605283510000|2020-11-13 16:05:10|1733.6|1733.3|1733.2|1732.9|1733.6|1733.3|1733|1732.7|63
1605283520000|2020-11-13 16:05:20|1733|1732.7|1733.4|1733.1|1733.5|1733.2|1732.9|1732.6|38
1605283530000|2020-11-13 16:05:30|1733.5|1733.2|1733.6|1733.3|1733.7|1733.4|1733.5|1733.2|61
1605283540000|2020-11-13 16:05:40|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.3|1733|31
1605283550000|2020-11-13 16:05:50|1733.6|1733.3|1733.5|1733.2|1733.7|1733.4|1733.4|1733.1|63
1605283560000|2020-11-13 16:06:00|1733.4|1733.1|1734|1733.7|1734.4|1734.1|1733.4|1733.1|172
1605283570000|2020-11-13 16:06:10|1734.1|1733.8|1734.3|1734|1734.3|1734|1734|1733.7|36
1605283580000|2020-11-13 16:06:20|1734.4|1734.1|1734.8|1734.5|1734.8|1734.5|1734.3|1734|25
1605283590000|2020-11-13 16:06:30|1734.6|1734.3|1734.7|1734.4|1735|1734.7|1734.6|1734.3|78
1605283600000|2020-11-13 16:06:40|1734.8|1734.5|1734.3|1734|1734.8|1734.5|1734.3|1734|20
1605283610000|2020-11-13 16:06:50|1734.2|1733.9|1734.1|1733.8|1734.3|1734|1734|1733.7|61
1605283620000|2020-11-13 16:07:00|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.7|1733.4|81
1605283630000|2020-11-13 16:07:10|1733.7|1733.4|1734|1733.7|1734|1733.7|1733.7|1733.4|23
1605283640000|2020-11-13 16:07:20|1734.1|1733.8|1733.2|1732.9|1734.1|1733.8|1733.1|1732.8|24
1605283650000|2020-11-13 16:07:30|1733.3|1733|1732.9|1732.6|1733.3|1733|1732.9|1732.6|37
1605283660000|2020-11-13 16:07:40|1733|1732.7|1733.4|1733.1|1733.5|1733.2|1732.7|1732.4|55
1605283670000|2020-11-13 16:07:50|1733|1732.7|1733.8|1733.5|1733.9|1733.6|1733|1732.7|126
1605283680000|2020-11-13 16:08:00|1734|1733.7|1734.3|1734|1734.5|1734.2|1734|1733.7|38
1605283690000|2020-11-13 16:08:10|1734.2|1733.9|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|57
1605283700000|2020-11-13 16:08:20|1734.2|1733.9|1733.6|1733.3|1734.2|1733.9|1733.6|1733.3|33
1605283710000|2020-11-13 16:08:30|1733.4|1733.1|1733.1|1732.8|1733.5|1733.2|1732.9|1732.6|79
1605283720000|2020-11-13 16:08:40|1733.2|1732.9|1733.3|1733|1733.6|1733.3|1733.2|1732.9|16
1605283730000|2020-11-13 16:08:50|1733.4|1733.1|1733.5|1733.2|1733.6|1733.3|1733.4|1733.1|13
1605283740000|2020-11-13 16:09:00|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|25
1605283750000|2020-11-13 16:09:10|1734.1|1733.8|1733.7|1733.4|1734.1|1733.8|1733.7|1733.4|16
1605283760000|2020-11-13 16:09:20|1733.8|1733.5|1733.4|1733.1|1733.8|1733.5|1733.4|1733.1|18
1605283770000|2020-11-13 16:09:30|1733.2|1732.9|1733.9|1733.6|1733.9|1733.6|1733.2|1732.9|12
1605283780000|2020-11-13 16:09:40|1734|1733.7|1733.7|1733.4|1734.1|1733.8|1733.7|1733.4|17
1605283790000|2020-11-13 16:09:50|1733.8|1733.5|1733.7|1733.4|1733.8|1733.5|1733.6|1733.3|24
1605283800000|2020-11-13 16:10:00|1733.6|1733.3|1733.8|1733.5|1734.2|1733.9|1733.5|1733.2|55
1605283810000|2020-11-13 16:10:10|1733.9|1733.6|1734.2|1733.9|1734.4|1734.1|1733.9|1733.6|39
1605283820000|2020-11-13 16:10:20|1734.1|1733.8|1734.4|1734.1|1734.4|1734.1|1734.1|1733.8|34
1605283830000|2020-11-13 16:10:30|1734.3|1734|1733.6|1733.3|1734.3|1734|1733.6|1733.3|26
1605283840000|2020-11-13 16:10:40|1733.4|1733.1|1733.6|1733.3|1733.6|1733.3|1733.4|1733.1|19
1605283850000|2020-11-13 16:10:50|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|10
1605283860000|2020-11-13 16:11:00|1733.7|1733.4|1733.8|1733.5|1733.9|1733.6|1733.7|1733.4|18
1605283870000|2020-11-13 16:11:10|1733.9|1733.6|1733.5|1733.2|1734|1733.7|1733.5|1733.2|41
1605283880000|2020-11-13 16:11:20|1733.4|1733.1|1733.7|1733.4|1733.7|1733.4|1733.2|1732.9|15
1605283890000|2020-11-13 16:11:30|1733.8|1733.5|1733.9|1733.6|1734|1733.7|1733.8|1733.5|15
1605283900000|2020-11-13 16:11:40|1733.8|1733.5|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|12
1605283910000|2020-11-13 16:11:50|1734.3|1734|1734.2|1733.9|1734.3|1734|1734|1733.7|20
1605283920000|2020-11-13 16:12:00|1734.1|1733.8|1733.8|1733.5|1734.1|1733.8|1733.8|1733.5|14
1605283930000|2020-11-13 16:12:10|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|20
1605283940000|2020-11-13 16:12:20|1734.4|1734.1|1734.6|1734.3|1734.7|1734.4|1734.4|1734.1|27
1605283950000|2020-11-13 16:12:30|1734.5|1734.2|1734.5|1734.2|1734.6|1734.3|1734.5|1734.2|27
1605283960000|2020-11-13 16:12:40|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734|1733.7|14
1605283970000|2020-11-13 16:12:50|1734.1|1733.8|1734.5|1734.2|1734.5|1734.2|1734|1733.7|17
1605283980000|2020-11-13 16:13:00|1734.4|1734.1|1734.1|1733.8|1734.4|1734.1|1734.1|1733.8|11
1605283990000|2020-11-13 16:13:10|1734.2|1733.9|1734.7|1734.4|1734.7|1734.4|1734.2|1733.9|17
1605284000000|2020-11-13 16:13:20|1734.8|1734.5|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|37
1605284010000|2020-11-13 16:13:30|1734.6|1734.3|1734.5|1734.2|1734.8|1734.5|1734.4|1734.1|30
1605284020000|2020-11-13 16:13:40|1734.4|1734.1|1734.1|1733.8|1734.5|1734.2|1734.1|1733.8|21
1605284030000|2020-11-13 16:13:50|1734|1733.7|1734.1|1733.8|1734.4|1734.1|1734|1733.7|14
1605284040000|2020-11-13 16:14:00|1734.3|1734|1734.6|1734.3|1734.6|1734.3|1734.3|1734|18
1605284050000|2020-11-13 16:14:10|1734.8|1734.5|1734.8|1734.5|1735|1734.7|1734.7|1734.4|43
1605284060000|2020-11-13 16:14:20|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|17
1605284070000|2020-11-13 16:14:30|1734.8|1734.5|1735|1734.7|1735.1|1734.8|1734.8|1734.5|33
1605284080000|2020-11-13 16:14:40|1734.9|1734.6|1734.8|1734.5|1735|1734.7|1734.5|1734.2|206
1605284090000|2020-11-13 16:14:50|1734.7|1734.4|1734.3|1734|1734.7|1734.4|1734.3|1734|36
1605284100000|2020-11-13 16:15:00|1734.4|1734.1|1734.3|1734|1734.7|1734.4|1734.2|1733.9|32
1605284110000|2020-11-13 16:15:10|1734.4|1734.1|1734.5|1734.2|1734.7|1734.4|1734.3|1734|22
1605284120000|2020-11-13 16:15:20|1734.2|1733.9|1733.8|1733.5|1734.2|1733.9|1733.6|1733.3|26
1605284130000|2020-11-13 16:15:30|1733.9|1733.6|1734.2|1733.9|1734.3|1734|1733.9|1733.6|20
1605284140000|2020-11-13 16:15:40|1734.6|1734.3|1735|1734.7|1735|1734.7|1734.6|1734.3|20
1605284150000|2020-11-13 16:15:50|1735.2|1734.9|1735.5|1735.2|1735.6|1735.3|1735.2|1734.9|25
1605284160000|2020-11-13 16:16:00|1735.7|1735.4|1735.9|1735.6|1735.9|1735.6|1735.4|1735.1|40
1605284170000|2020-11-13 16:16:10|1735.8|1735.5|1736.4|1736.1|1736.4|1736.1|1735.8|1735.5|42
1605284180000|2020-11-13 16:16:20|1736.5|1736.2|1736.1|1735.8|1736.5|1736.2|1736|1735.7|42
1605284190000|2020-11-13 16:16:30|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.7|1735.4|34
1605284200000|2020-11-13 16:16:40|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.7|1735.4|18
1605284210000|2020-11-13 16:16:50|1736|1735.7|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|26
1605284220000|2020-11-13 16:17:00|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.8|1735.5|63
1605284230000|2020-11-13 16:17:10|1736|1735.7|1736.6|1736.3|1736.8|1736.5|1736|1735.7|41
1605284240000|2020-11-13 16:17:20|1736.7|1736.4|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|9
1605284250000|2020-11-13 16:17:30|1736.7|1736.4|1736.7|1736.4|1736.8|1736.5|1736.7|1736.4|11
1605284260000|2020-11-13 16:17:40|1736.9|1736.6|1737.1|1736.8|1737.2|1736.9|1736.8|1736.5|20
1605284270000|2020-11-13 16:17:50|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1736.9|1736.6|26
1605284280000|2020-11-13 16:18:00|1737.1|1736.8|1736.8|1736.5|1737.1|1736.8|1736.8|1736.5|18
1605284290000|2020-11-13 16:18:10|1736.9|1736.6|1737.6|1737.3|1737.9|1737.6|1736.9|1736.6|151
1605284300000|2020-11-13 16:18:20|1737.5|1737.2|1737.8|1737.5|1737.8|1737.5|1737.4|1737.1|37
1605284310000|2020-11-13 16:18:30|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.5|1737.2|51
1605284320000|2020-11-13 16:18:40|1737.5|1737.2|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|51
1605284330000|2020-11-13 16:18:50|1737.6|1737.3|1737.7|1737.4|1737.8|1737.5|1737.5|1737.2|27
1605284340000|2020-11-13 16:19:00|1737.6|1737.3|1737.7|1737.4|1737.7|1737.4|1737.6|1737.3|14
1605284350000|2020-11-13 16:19:10|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.3|1737|64
1605284360000|2020-11-13 16:19:20|1737.5|1737.2|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|20
1605284370000|2020-11-13 16:19:30|1737.5|1737.2|1737.7|1737.4|1737.8|1737.5|1737.5|1737.2|31
1605284380000|2020-11-13 16:19:40|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.6|1737.3|14
1605284390000|2020-11-13 16:19:50|1737.9|1737.6|1737.8|1737.5|1737.9|1737.6|1737.8|1737.5|11
1605284400000|2020-11-13 16:20:00|1737.9|1737.6|1738.2|1737.9|1738.3|1738|1737.8|1737.5|66
1605284410000|2020-11-13 16:20:10|1738.1|1737.8|1738.2|1737.9|1738.3|1738|1738|1737.7|72
1605284420000|2020-11-13 16:20:20|1738.3|1738|1738.4|1738.1|1738.4|1738.1|1738.1|1737.8|28
1605284430000|2020-11-13 16:20:30|1738.5|1738.2|1738.2|1737.9|1738.6|1738.3|1738.1|1737.8|34
1605284440000|2020-11-13 16:20:40|1738|1737.7|1737.6|1737.3|1738|1737.7|1737.6|1737.3|23
1605284450000|2020-11-13 16:20:50|1737.5|1737.2|1737.5|1737.2|1737.6|1737.3|1737.3|1737|22
1605284460000|2020-11-13 16:21:00|1737.6|1737.3|1737|1736.7|1737.6|1737.3|1737|1736.7|23
1605284470000|2020-11-13 16:21:10|1736.8|1736.5|1737.4|1737.1|1737.4|1737.1|1736.7|1736.4|15
1605284480000|2020-11-13 16:21:20|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737|1736.7|10
1605284490000|2020-11-13 16:21:30|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.2|1736.9|10
1605284500000|2020-11-13 16:21:40|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.2|1736.9|15
1605284510000|2020-11-13 16:21:50|1737.3|1737|1737.6|1737.3|1737.7|1737.4|1737.3|1737|20
1605284520000|2020-11-13 16:22:00|1737.8|1737.5|1737.7|1737.4|1738|1737.7|1737.7|1737.4|26
1605284530000|2020-11-13 16:22:10|1737.6|1737.3|1738|1737.7|1738|1737.7|1737.5|1737.2|18
1605284540000|2020-11-13 16:22:20|1737.8|1737.5|1737.5|1737.2|1737.8|1737.5|1737.4|1737.1|26
1605284550000|2020-11-13 16:22:30|1737.6|1737.3|1737.7|1737.4|1737.8|1737.5|1737.6|1737.3|11
1605284560000|2020-11-13 16:22:40|1738|1737.7|1738|1737.7|1738.2|1737.9|1738|1737.7|23
1605284570000|2020-11-13 16:22:50|1737.8|1737.5|1737.9|1737.6|1737.9|1737.6|1737.8|1737.5|8
1605284580000|2020-11-13 16:23:00|1738|1737.7|1738.2|1737.9|1738.2|1737.9|1738|1737.7|7
1605284590000|2020-11-13 16:23:10|1738.4|1738.1|1738.7|1738.4|1738.7|1738.4|1738.4|1738.1|50
1605284600000|2020-11-13 16:23:20|1738.8|1738.5|1738.9|1738.6|1739.1|1738.8|1738.7|1738.4|78
1605284610000|2020-11-13 16:23:30|1738.8|1738.5|1739.2|1738.9|1739.2|1738.9|1738.7|1738.4|63
1605284620000|2020-11-13 16:23:40|1739|1738.7|1739.3|1739|1739.3|1739|1738.9|1738.6|28
1605284630000|2020-11-13 16:23:50|1739.2|1738.9|1739.1|1738.8|1739.4|1739.1|1739.1|1738.8|65
1605284640000|2020-11-13 16:24:00|1739.2|1738.9|1739.7|1739.4|1739.7|1739.4|1739.2|1738.9|40
1605284650000|2020-11-13 16:24:10|1739.6|1739.3|1739.3|1739|1739.6|1739.3|1739.3|1739|61
1605284660000|2020-11-13 16:24:20|1739.1|1738.8|1739.3|1739|1739.4|1739.1|1739|1738.7|43
1605284670000|2020-11-13 16:24:30|1739.4|1739.1|1739.3|1739|1739.4|1739.1|1739.2|1738.9|42
1605284680000|2020-11-13 16:24:40|1739.2|1738.9|1739|1738.7|1739.2|1738.9|1738.9|1738.6|34
1605284690000|2020-11-13 16:24:50|1738.9|1738.6|1739.2|1738.9|1739.4|1739.1|1738.9|1738.6|36
1605284700000|2020-11-13 16:25:00|1739.4|1739.1|1739.1|1738.8|1739.4|1739.1|1738.9|1738.6|50
1605284710000|2020-11-13 16:25:10|1739|1738.7|1737.7|1737.4|1739.1|1738.8|1735.6|1735.3|681
1605284720000|2020-11-13 16:25:20|1737.6|1737.3|1737.1|1736.8|1737.8|1737.5|1736.8|1736.5|178
1605284730000|2020-11-13 16:25:30|1736.9|1736.6|1737.2|1736.9|1737.5|1737.2|1736.9|1736.6|153
1605284740000|2020-11-13 16:25:40|1737.1|1736.8|1737|1736.7|1737.2|1736.9|1736.6|1736.3|76
1605284750000|2020-11-13 16:25:50|1737.1|1736.8|1736.9|1736.6|1737.2|1736.9|1736.8|1736.5|75
1605284760000|2020-11-13 16:26:00|1737.1|1736.8|1737.5|1737.2|1737.7|1737.4|1737|1736.7|149
1605284770000|2020-11-13 16:26:10|1737.6|1737.3|1737.5|1737.2|1737.7|1737.4|1737.3|1737|52
1605284780000|2020-11-13 16:26:20|1737.4|1737.1|1737.7|1737.4|1737.9|1737.6|1737.4|1737.1|222
1605284790000|2020-11-13 16:26:30|1737.6|1737.3|1737.5|1737.2|1737.6|1737.3|1736.8|1736.5|66
1605284800000|2020-11-13 16:26:40|1737.4|1737.1|1738.1|1737.8|1738.1|1737.8|1737.3|1737|64
1605284810000|2020-11-13 16:26:50|1737.9|1737.6|1738|1737.7|1738.2|1737.9|1737.9|1737.6|26
1605284820000|2020-11-13 16:27:00|1738.2|1737.9|1739.1|1738.8|1739.1|1738.8|1738.2|1737.9|114
1605284830000|2020-11-13 16:27:10|1739.2|1738.9|1739.5|1739.2|1739.7|1739.4|1739.1|1738.8|158
1605284840000|2020-11-13 16:27:20|1739.4|1739.1|1739.8|1739.5|1739.8|1739.5|1739.3|1739|60
1605284850000|2020-11-13 16:27:30|1739.7|1739.4|1740.2|1739.9|1740.3|1740|1739.7|1739.4|81
1605284860000|2020-11-13 16:27:40|1740.3|1740|1739.9|1739.6|1740.3|1740|1739.8|1739.5|38
1605284870000|2020-11-13 16:27:50|1740|1739.7|1739.9|1739.6|1740.2|1739.9|1739.8|1739.5|49
1605284880000|2020-11-13 16:28:00|1740|1739.7|1740.4|1740.1|1740.4|1740.1|1740|1739.7|43
1605284890000|2020-11-13 16:28:10|1740.3|1740|1740.4|1740.1|1740.8|1740.5|1740.2|1739.9|181
1605284900000|2020-11-13 16:28:20|1740.3|1740|1740.1|1739.8|1740.5|1740.2|1740|1739.7|48
1605284910000|2020-11-13 16:28:30|1740.2|1739.9|1740.2|1739.9|1740.4|1740.1|1740|1739.7|48
1605284920000|2020-11-13 16:28:40|1740.1|1739.8|1740.3|1740|1740.4|1740.1|1739.8|1739.5|43
1605284930000|2020-11-13 16:28:50|1740.5|1740.2|1740.3|1740|1740.8|1740.5|1740.3|1740|145
1605284940000|2020-11-13 16:29:00|1740.2|1739.9|1740|1739.7|1740.2|1739.9|1739.8|1739.5|98
1605284950000|2020-11-13 16:29:10|1740.2|1739.9|1740.2|1739.9|1740.3|1740|1740|1739.7|78
1605284960000|2020-11-13 16:29:20|1740.3|1740|1740.3|1740|1740.4|1740.1|1740.1|1739.8|49
1605284970000|2020-11-13 16:29:30|1740.2|1739.9|1740.1|1739.8|1740.2|1739.9|1740.1|1739.8|45
1605284980000|2020-11-13 16:29:40|1740.3|1740|1740|1739.7|1740.3|1740|1739.8|1739.5|62
1605284990000|2020-11-13 16:29:50|1739.8|1739.5|1739.3|1739|1739.9|1739.6|1739.3|1739|33
1605285000000|2020-11-13 16:30:00|1739.2|1738.9|1739.9|1739.6|1739.9|1739.6|1739.1|1738.8|96
1605285010000|2020-11-13 16:30:10|1740|1739.7|1739.2|1738.9|1740|1739.7|1739.2|1738.9|69
1605285020000|2020-11-13 16:30:20|1739.3|1739|1739.3|1739|1739.4|1739.1|1739.2|1738.9|42
1605285030000|2020-11-13 16:30:30|1739.4|1739.1|1739.3|1739|1739.4|1739.1|1739.1|1738.8|47
1605285040000|2020-11-13 16:30:40|1739.4|1739.1|1738.9|1738.6|1739.4|1739.1|1738.7|1738.4|50
1605285050000|2020-11-13 16:30:50|1739|1738.7|1738.4|1738.1|1739|1738.7|1738.3|1738|141
1605285060000|2020-11-13 16:31:00|1738.3|1738|1738.1|1737.8|1738.4|1738.1|1737.8|1737.5|68
1605285070000|2020-11-13 16:31:10|1738.2|1737.9|1737.7|1737.4|1738.2|1737.9|1737.7|1737.4|55
1605285080000|2020-11-13 16:31:20|1737.5|1737.2|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|83
1605285090000|2020-11-13 16:31:30|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.6|1737.3|54
1605285100000|2020-11-13 16:31:40|1737.8|1737.5|1738.7|1738.4|1738.7|1738.4|1737.8|1737.5|81
1605285110000|2020-11-13 16:31:50|1738.5|1738.2|1738.2|1737.9|1738.5|1738.2|1738.2|1737.9|33
1605285120000|2020-11-13 16:32:00|1738.1|1737.8|1737.6|1737.3|1738.4|1738.1|1737.6|1737.3|137
1605285130000|2020-11-13 16:32:10|1737.7|1737.4|1738.1|1737.8|1738.1|1737.8|1737.7|1737.4|89
1605285140000|2020-11-13 16:32:20|1738|1737.7|1737.4|1737.1|1738|1737.7|1737.4|1737.1|31
1605285150000|2020-11-13 16:32:30|1737.5|1737.2|1738|1737.7|1738|1737.7|1737.4|1737.1|73
1605285160000|2020-11-13 16:32:40|1738.1|1737.8|1738.7|1738.4|1738.7|1738.4|1738.1|1737.8|63
1605285170000|2020-11-13 16:32:50|1738.6|1738.3|1738.4|1738.1|1738.6|1738.3|1738.2|1737.9|36
1605285180000|2020-11-13 16:33:00|1738.3|1738|1737.9|1737.6|1738.4|1738.1|1737.8|1737.5|35
1605285190000|2020-11-13 16:33:10|1738|1737.7|1737.9|1737.6|1738.2|1737.9|1737.9|1737.6|41
1605285200000|2020-11-13 16:33:20|1738|1737.7|1738.6|1738.3|1738.6|1738.3|1738|1737.7|40
1605285210000|2020-11-13 16:33:30|1738.5|1738.2|1738.5|1738.2|1738.6|1738.3|1738.3|1738|36
1605285220000|2020-11-13 16:33:40|1738.6|1738.3|1738.2|1737.9|1738.6|1738.3|1737.8|1737.5|71
1605285230000|2020-11-13 16:33:50|1738.1|1737.8|1737.6|1737.3|1738.1|1737.8|1737.6|1737.3|16
1605285240000|2020-11-13 16:34:00|1737.4|1737.1|1737.4|1737.1|1737.6|1737.3|1737.4|1737.1|49
1605285250000|2020-11-13 16:34:10|1737.5|1737.2|1737|1736.7|1737.5|1737.2|1737|1736.7|38
1605285260000|2020-11-13 16:34:20|1737.1|1736.8|1737.5|1737.2|1737.6|1737.3|1737|1736.7|59
1605285270000|2020-11-13 16:34:30|1737.4|1737.1|1737|1736.7|1737.4|1737.1|1736.9|1736.6|31
1605285280000|2020-11-13 16:34:40|1736.9|1736.6|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|28
1605285290000|2020-11-13 16:34:50|1736.8|1736.5|1736.8|1736.5|1736.9|1736.6|1736.6|1736.3|63
1605285300000|2020-11-13 16:35:00|1736.9|1736.6|1736.4|1736.1|1737|1736.7|1736.4|1736.1|69
1605285310000|2020-11-13 16:35:10|1736.5|1736.2|1736|1735.7|1736.6|1736.3|1736|1735.7|108
1605285320000|2020-11-13 16:35:20|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|80
1605285330000|2020-11-13 16:35:30|1736.5|1736.2|1736|1735.7|1736.5|1736.2|1735.9|1735.6|44
1605285340000|2020-11-13 16:35:40|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.4|1735.1|69
1605285350000|2020-11-13 16:35:50|1735.5|1735.2|1735.5|1735.2|1735.7|1735.4|1735.5|1735.2|30
1605285360000|2020-11-13 16:36:00|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1735|1734.7|23
1605285370000|2020-11-13 16:36:10|1735.1|1734.8|1735.3|1735|1735.5|1735.2|1735|1734.7|61
1605285380000|2020-11-13 16:36:20|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|26
1605285390000|2020-11-13 16:36:30|1735.5|1735.2|1735.1|1734.8|1735.5|1735.2|1735.1|1734.8|14
1605285400000|2020-11-13 16:36:40|1735|1734.7|1735.4|1735.1|1735.4|1735.1|1735|1734.7|24
1605285410000|2020-11-13 16:36:50|1735.3|1735|1735.8|1735.5|1736|1735.7|1735.3|1735|57
1605285420000|2020-11-13 16:37:00|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.8|1735.5|15
1605285430000|2020-11-13 16:37:10|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.8|1735.5|27
1605285440000|2020-11-13 16:37:20|1735.7|1735.4|1735.9|1735.6|1735.9|1735.6|1735.7|1735.4|23
1605285450000|2020-11-13 16:37:30|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|15
1605285460000|2020-11-13 16:37:40|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.6|1735.3|11
1605285470000|2020-11-13 16:37:50|1735.9|1735.6|1735.7|1735.4|1735.9|1735.6|1735.7|1735.4|26
1605285480000|2020-11-13 16:38:00|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.8|1735.5|22
1605285490000|2020-11-13 16:38:10|1736|1735.7|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|96
1605285500000|2020-11-13 16:38:20|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|22
1605285510000|2020-11-13 16:38:30|1735.9|1735.6|1735.9|1735.6|1736|1735.7|1735.8|1735.5|18
1605285520000|2020-11-13 16:38:40|1736.1|1735.8|1736.2|1735.9|1736.4|1736.1|1736.1|1735.8|28
1605285530000|2020-11-13 16:38:50|1736.3|1736|1736.4|1736.1|1736.5|1736.2|1736.3|1736|21
1605285540000|2020-11-13 16:39:00|1736.5|1736.2|1736.6|1736.3|1736.8|1736.5|1736.5|1736.2|29
1605285550000|2020-11-13 16:39:10|1736.7|1736.4|1736.8|1736.5|1737|1736.7|1736.7|1736.4|22
1605285560000|2020-11-13 16:39:20|1736.7|1736.4|1736.4|1736.1|1736.7|1736.4|1736.4|1736.1|13
1605285570000|2020-11-13 16:39:30|1736.3|1736|1736.2|1735.9|1736.3|1736|1736.2|1735.9|13
1605285580000|2020-11-13 16:39:40|1736.1|1735.8|1736|1735.7|1736.1|1735.8|1735.9|1735.6|10
1605285590000|2020-11-13 16:39:50|1736.1|1735.8|1736.2|1735.9|1736.3|1736|1736.1|1735.8|14
1605285600000|2020-11-13 16:40:00|1736.3|1736|1736.8|1736.5|1736.8|1736.5|1736.3|1736|32
1605285610000|2020-11-13 16:40:10|1736.7|1736.4|1737.1|1736.8|1737.3|1737|1736.7|1736.4|41
1605285620000|2020-11-13 16:40:20|1737.4|1737.1|1737.7|1737.4|1737.7|1737.4|1737.4|1737.1|81
1605285630000|2020-11-13 16:40:30|1737.6|1737.3|1737.3|1737|1737.6|1737.3|1737.3|1737|32
1605285640000|2020-11-13 16:40:40|1737.4|1737.1|1737.3|1737|1737.4|1737.1|1737|1736.7|46
1605285650000|2020-11-13 16:40:50|1737.2|1736.9|1736.9|1736.6|1737.3|1737|1736.9|1736.6|34
1605285660000|2020-11-13 16:41:00|1736.8|1736.5|1736.7|1736.4|1736.8|1736.5|1736.6|1736.3|27
1605285670000|2020-11-13 16:41:10|1736.6|1736.3|1736.3|1736|1736.7|1736.4|1736.2|1735.9|47
1605285680000|2020-11-13 16:41:20|1736.1|1735.8|1736.3|1736|1736.5|1736.2|1736.1|1735.8|23
1605285690000|2020-11-13 16:41:30|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|21
1605285700000|2020-11-13 16:41:40|1736.2|1735.9|1736.4|1736.1|1736.6|1736.3|1736.2|1735.9|30
1605285710000|2020-11-13 16:41:50|1736.5|1736.2|1736.4|1736.1|1736.6|1736.3|1736.4|1736.1|29
1605285720000|2020-11-13 16:42:00|1736.3|1736|1736.7|1736.4|1736.7|1736.4|1736.3|1736|25
1605285730000|2020-11-13 16:42:10|1736.6|1736.3|1736.5|1736.2|1736.8|1736.5|1736.5|1736.2|31
1605285740000|2020-11-13 16:42:20|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.3|1736|14
1605285750000|2020-11-13 16:42:30|1736.2|1735.9|1736.5|1736.2|1736.5|1736.2|1736.2|1735.9|18
1605285760000|2020-11-13 16:42:40|1736.6|1736.3|1737.1|1736.8|1737.1|1736.8|1736.6|1736.3|68
1605285770000|2020-11-13 16:42:50|1737.3|1737|1736.9|1736.6|1737.3|1737|1736.9|1736.6|40
1605285780000|2020-11-13 16:43:00|1737|1736.7|1738|1737.7|1738|1737.7|1736.8|1736.5|294
1605285790000|2020-11-13 16:43:10|1738.1|1737.8|1737.4|1737.1|1738.1|1737.8|1737.2|1736.9|133
1605285800000|2020-11-13 16:43:20|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.2|1736.9|55
1605285810000|2020-11-13 16:43:30|1737.4|1737.1|1737.6|1737.3|1737.6|1737.3|1737.4|1737.1|25
1605285820000|2020-11-13 16:43:40|1737.7|1737.4|1737.4|1737.1|1737.9|1737.6|1737.4|1737.1|61
1605285830000|2020-11-13 16:43:50|1737.5|1737.2|1737.3|1737|1737.5|1737.2|1737.3|1737|23
1605285840000|2020-11-13 16:44:00|1737.2|1736.9|1737.1|1736.8|1737.2|1736.9|1737|1736.7|62
1605285850000|2020-11-13 16:44:10|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.7|1736.4|19
1605285860000|2020-11-13 16:44:20|1736.9|1736.6|1737.1|1736.8|1737.1|1736.8|1736.8|1736.5|41
1605285870000|2020-11-13 16:44:30|1737|1736.7|1737|1736.7|1737.2|1736.9|1737|1736.7|17
1605285880000|2020-11-13 16:44:40|1737.1|1736.8|1737.3|1737|1737.3|1737|1737.1|1736.8|15
1605285890000|2020-11-13 16:44:50|1737.2|1736.9|1737.3|1737|1737.3|1737|1737.2|1736.9|22
1605285900000|2020-11-13 16:45:00|1737.1|1736.8|1737|1736.7|1737.2|1736.9|1736.7|1736.4|46
1605285910000|2020-11-13 16:45:10|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.8|1736.5|23
1605285920000|2020-11-13 16:45:20|1737|1736.7|1737.1|1736.8|1737.3|1737|1736.9|1736.6|40
1605285930000|2020-11-13 16:45:30|1737|1736.7|1737.1|1736.8|1737.3|1737|1736.9|1736.6|57
1605285940000|2020-11-13 16:45:40|1737.2|1736.9|1737.1|1736.8|1737.3|1737|1737.1|1736.8|25
1605285950000|2020-11-13 16:45:50|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.6|1736.3|28
1605285960000|2020-11-13 16:46:00|1736.7|1736.4|1737.2|1736.9|1737.3|1737|1736.7|1736.4|26
1605285970000|2020-11-13 16:46:10|1737.1|1736.8|1737.1|1736.8|1737.2|1736.9|1737|1736.7|18
1605285980000|2020-11-13 16:46:20|1737.2|1736.9|1737.1|1736.8|1737.2|1736.9|1737.1|1736.8|28
1605285990000|2020-11-13 16:46:30|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.7|1736.4|27
1605286000000|2020-11-13 16:46:40|1737|1736.7|1737|1736.7|1737|1736.7|1737|1736.7|9
1605286010000|2020-11-13 16:46:50|1737.1|1736.8|1736.6|1736.3|1737.1|1736.8|1736.6|1736.3|13
1605286020000|2020-11-13 16:47:00|1736.7|1736.4|1736.4|1736.1|1736.7|1736.4|1736.4|1736.1|51
1605286030000|2020-11-13 16:47:10|1736.5|1736.2|1736.6|1736.3|1736.6|1736.3|1736.4|1736.1|25
1605286040000|2020-11-13 16:47:20|1736.5|1736.2|1736.5|1736.2|1736.5|1736.2|1736.3|1736|36
1605286050000|2020-11-13 16:47:30|1736.4|1736.1|1736.5|1736.2|1736.6|1736.3|1736.4|1736.1|36
1605286060000|2020-11-13 16:47:40|1736.2|1735.9|1736.2|1735.9|1736.3|1736|1736|1735.7|26
1605286070000|2020-11-13 16:47:50|1736.3|1736|1736.7|1736.4|1736.7|1736.4|1736.3|1736|44
1605286080000|2020-11-13 16:48:00|1736.8|1736.5|1736.9|1736.6|1737|1736.7|1736.8|1736.5|21
1605286090000|2020-11-13 16:48:10|1737|1736.7|1737.1|1736.8|1737.2|1736.9|1737|1736.7|49
1605286100000|2020-11-13 16:48:20|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.1|1736.8|12
1605286110000|2020-11-13 16:48:30|1737.3|1737|1737.1|1736.8|1737.3|1737|1737.1|1736.8|15
1605286120000|2020-11-13 16:48:40|1736.9|1736.6|1737|1736.7|1737|1736.7|1736.8|1736.5|15
1605286130000|2020-11-13 16:48:50|1737.1|1736.8|1737.2|1736.9|1737.2|1736.9|1737.1|1736.8|12
1605286140000|2020-11-13 16:49:00|1737.3|1737|1737.3|1737|1737.4|1737.1|1737.3|1737|14
1605286150000|2020-11-13 16:49:10|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|2
1605286160000|2020-11-13 16:49:20|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.2|1736.9|38
1605286170000|2020-11-13 16:49:30|1737.1|1736.8|1736.8|1736.5|1737.1|1736.8|1736.7|1736.4|12
1605286180000|2020-11-13 16:49:40|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|1736.7|1736.4|4
1605286190000|2020-11-13 16:49:50|1736.8|1736.5|1736.7|1736.4|1736.8|1736.5|1736.7|1736.4|22
1605286200000|2020-11-13 16:50:00|1736.5|1736.2|1737|1736.7|1737|1736.7|1736.5|1736.2|26
1605286210000|2020-11-13 16:50:10|1737.1|1736.8|1737|1736.7|1737.2|1736.9|1737|1736.7|43
1605286220000|2020-11-13 16:50:20|1736.9|1736.6|1736.7|1736.4|1736.9|1736.6|1736.7|1736.4|7
1605286230000|2020-11-13 16:50:30|1736.6|1736.3|1736.7|1736.4|1736.7|1736.4|1736.6|1736.3|14
1605286240000|2020-11-13 16:50:40|1736.6|1736.3|1736.7|1736.4|1736.7|1736.4|1736.6|1736.3|12
1605286250000|2020-11-13 16:50:50|||||||||2
1605286260000|2020-11-13 16:51:00|1736.4|1736.1|1736|1735.7|1736.4|1736.1|1736|1735.7|45
1605286270000|2020-11-13 16:51:10|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.6|1735.3|33
1605286280000|2020-11-13 16:51:20|1735.9|1735.6|1735.9|1735.6|1736|1735.7|1735.8|1735.5|43
1605286290000|2020-11-13 16:51:30|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1735.9|1735.6|31
1605286300000|2020-11-13 16:51:40|1736.2|1735.9|1736.2|1735.9|1736.3|1736|1736.1|1735.8|40
1605286310000|2020-11-13 16:51:50|1736.3|1736|1736|1735.7|1736.3|1736|1736|1735.7|19
1605286320000|2020-11-13 16:52:00|1735.9|1735.6|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|37
1605286330000|2020-11-13 16:52:10|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|38
1605286340000|2020-11-13 16:52:20|1735.8|1735.5|1735.7|1735.4|1736.2|1735.9|1735.7|1735.4|68
1605286350000|2020-11-13 16:52:30|1735.6|1735.3|1735.7|1735.4|1735.8|1735.5|1735.6|1735.3|7
1605286360000|2020-11-13 16:52:40|1735.9|1735.6|1736|1735.7|1736.1|1735.8|1735.9|1735.6|36
1605286370000|2020-11-13 16:52:50|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|6
1605286380000|2020-11-13 16:53:00|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.8|1735.5|8
1605286390000|2020-11-13 16:53:10|1736|1735.7|1735.7|1735.4|1736|1735.7|1735.7|1735.4|25
1605286400000|2020-11-13 16:53:20|1735.6|1735.3|1735.4|1735.1|1735.6|1735.3|1735.4|1735.1|10
1605286410000|2020-11-13 16:53:30|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|28
1605286420000|2020-11-13 16:53:40|1735.6|1735.3|1736|1735.7|1736|1735.7|1735.5|1735.2|47
1605286430000|2020-11-13 16:53:50|1736.1|1735.8|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|10
1605286440000|2020-11-13 16:54:00|1736|1735.7|1736.2|1735.9|1736.2|1735.9|1736|1735.7|20
1605286450000|2020-11-13 16:54:10|1736.3|1736|1736.4|1736.1|1736.7|1736.4|1736.3|1736|57
1605286460000|2020-11-13 16:54:20|1736.3|1736|1735.9|1735.6|1736.4|1736.1|1735.9|1735.6|27
1605286470000|2020-11-13 16:54:30|1735.7|1735.4|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|17
1605286480000|2020-11-13 16:54:40|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.6|1735.3|15
1605286490000|2020-11-13 16:54:50|1735.8|1735.5|1735.8|1735.5|1735.9|1735.6|1735.8|1735.5|9
1605286500000|2020-11-13 16:55:00|1735.7|1735.4|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|9
1605286510000|2020-11-13 16:55:10|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|20
1605286520000|2020-11-13 16:55:20|1735.6|1735.3|1735.3|1735|1735.6|1735.3|1735.1|1734.8|59
1605286530000|2020-11-13 16:55:30|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|34
1605286540000|2020-11-13 16:55:40|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|7
1605286550000|2020-11-13 16:55:50|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.2|1734.9|36
1605286560000|2020-11-13 16:56:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.5|1735.2|24
1605286570000|2020-11-13 16:56:10|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|48
1605286580000|2020-11-13 16:56:20|1736|1735.7|1735.9|1735.6|1736.2|1735.9|1735.8|1735.5|122
1605286590000|2020-11-13 16:56:30|1735.8|1735.5|1735.9|1735.6|1736|1735.7|1735.8|1735.5|16
1605286600000|2020-11-13 16:56:40|1736|1735.7|1736|1735.7|1736|1735.7|1735.8|1735.5|63
1605286610000|2020-11-13 16:56:50|1736.1|1735.8|1735.9|1735.6|1736.2|1735.9|1735.9|1735.6|18
1605286620000|2020-11-13 16:57:00|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.7|1735.4|68
1605286630000|2020-11-13 16:57:10|1736|1735.7|1736.5|1736.2|1736.5|1736.2|1736|1735.7|33
1605286640000|2020-11-13 16:57:20|1736.6|1736.3|1736.2|1735.9|1736.6|1736.3|1736.1|1735.8|44
1605286650000|2020-11-13 16:57:30|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.9|1735.6|12
1605286660000|2020-11-13 16:57:40|1736|1735.7|1736|1735.7|1736|1735.7|1735.9|1735.6|13
1605286670000|2020-11-13 16:57:50|1736.1|1735.8|1735.6|1735.3|1736.2|1735.9|1735.6|1735.3|30
1605286680000|2020-11-13 16:58:00|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.3|1735|34
1605286690000|2020-11-13 16:58:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|4
1605286700000|2020-11-13 16:58:20|1735.2|1734.9|1734.8|1734.5|1735.2|1734.9|1734.8|1734.5|12
1605286710000|2020-11-13 16:58:30|1734.9|1734.6|1734.7|1734.4|1735.2|1734.9|1734.6|1734.3|224
1605286720000|2020-11-13 16:58:40|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.8|1734.5|55
1605286730000|2020-11-13 16:58:50|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.6|1734.3|28
1605286740000|2020-11-13 16:59:00|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.7|1734.4|27
1605286750000|2020-11-13 16:59:10|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|34
1605286760000|2020-11-13 16:59:20|1734.6|1734.3|1734.8|1734.5|1734.9|1734.6|1734.6|1734.3|38
1605286770000|2020-11-13 16:59:30|1734.9|1734.6|1734.8|1734.5|1735|1734.7|1734.8|1734.5|45
1605286780000|2020-11-13 16:59:40|1734.9|1734.6|1734.9|1734.6|1735|1734.7|1734.9|1734.6|25
1605286790000|2020-11-13 16:59:50|1734.6|1734.3|1734.3|1734|1734.8|1734.5|1734.3|1734|22
1605286800000|2020-11-13 17:00:00|1734.2|1733.9|1734.9|1734.6|1735|1734.7|1734.2|1733.9|46
1605286810000|2020-11-13 17:00:10|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.6|1734.3|25
1605286820000|2020-11-13 17:00:20|1735|1734.7|1734.8|1734.5|1735.3|1735|1734.8|1734.5|40
1605286830000|2020-11-13 17:00:30|1734.7|1734.4|1735.1|1734.8|1735.2|1734.9|1734.7|1734.4|34
1605286840000|2020-11-13 17:00:40|1735.3|1735|1735.4|1735.1|1735.5|1735.2|1735.2|1734.9|59
1605286850000|2020-11-13 17:00:50|1735.6|1735.3|1735.1|1734.8|1735.6|1735.3|1735.1|1734.8|8
1605286860000|2020-11-13 17:01:00|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|12
1605286870000|2020-11-13 17:01:10|1734.5|1734.2|1734.4|1734.1|1734.8|1734.5|1734.4|1734.1|52
1605286880000|2020-11-13 17:01:20|1734.3|1734|1734.1|1733.8|1734.3|1734|1734.1|1733.8|40
1605286890000|2020-11-13 17:01:30|1734|1733.7|1734.1|1733.8|1734.2|1733.9|1734|1733.7|29
1605286900000|2020-11-13 17:01:40|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1734|1733.7|29
1605286910000|2020-11-13 17:01:50|1734.2|1733.9|1734.4|1734.1|1734.6|1734.3|1734.2|1733.9|48
1605286920000|2020-11-13 17:02:00|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.2|1733.9|42
1605286930000|2020-11-13 17:02:10|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.1|1733.8|23
1605286940000|2020-11-13 17:02:20|1734.3|1734|1734.8|1734.5|1734.8|1734.5|1734.3|1734|43
1605286950000|2020-11-13 17:02:30|1734.9|1734.6|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|27
1605286960000|2020-11-13 17:02:40|1734.6|1734.3|1734.9|1734.6|1735|1734.7|1734.6|1734.3|23
1605286970000|2020-11-13 17:02:50|1734.8|1734.5|1735.2|1734.9|1735.2|1734.9|1734.8|1734.5|11
1605286980000|2020-11-13 17:03:00|1735.3|1735|1735.2|1734.9|1735.4|1735.1|1735.1|1734.8|18
1605286990000|2020-11-13 17:03:10|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|26
1605287000000|2020-11-13 17:03:20|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.3|1735|19
1605287010000|2020-11-13 17:03:30|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|8
1605287020000|2020-11-13 17:03:40|1735.4|1735.1|1735.4|1735.1|1735.5|1735.2|1735.4|1735.1|13
1605287030000|2020-11-13 17:03:50|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|7
1605287040000|2020-11-13 17:04:00|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|18
1605287050000|2020-11-13 17:04:10|1735.8|1735.5|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|17
1605287060000|2020-11-13 17:04:20|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|19
1605287070000|2020-11-13 17:04:30|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|14
1605287080000|2020-11-13 17:04:40|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.8|1735.5|19
1605287090000|2020-11-13 17:04:50|1735.9|1735.6|1735.5|1735.2|1735.9|1735.6|1735.4|1735.1|33
1605287100000|2020-11-13 17:05:00|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|50
1605287110000|2020-11-13 17:05:10|1735.5|1735.2|1735|1734.7|1735.6|1735.3|1735|1734.7|36
1605287120000|2020-11-13 17:05:20|1735.1|1734.8|1735.1|1734.8|1735.2|1734.9|1735|1734.7|35
1605287130000|2020-11-13 17:05:30|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|21
1605287140000|2020-11-13 17:05:40|1735.3|1735|1735.2|1734.9|1735.4|1735.1|1735.2|1734.9|28
1605287150000|2020-11-13 17:05:50|1735.3|1735|1735.4|1735.1|1735.4|1735.1|1735.3|1735|12
1605287160000|2020-11-13 17:06:00|1735.5|1735.2|1735.9|1735.6|1736|1735.7|1735.5|1735.2|40
1605287170000|2020-11-13 17:06:10|1735.8|1735.5|1735.3|1735|1735.9|1735.6|1735.3|1735|41
1605287180000|2020-11-13 17:06:20|1735.2|1734.9|1735.4|1735.1|1735.4|1735.1|1735.1|1734.8|38
1605287190000|2020-11-13 17:06:30|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|13
1605287200000|2020-11-13 17:06:40|1735.6|1735.3|1735.4|1735.1|1735.7|1735.4|1735.4|1735.1|31
1605287210000|2020-11-13 17:06:50|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|18
1605287220000|2020-11-13 17:07:00|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1735|1734.7|40
1605287230000|2020-11-13 17:07:10|1735.1|1734.8|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|18
1605287240000|2020-11-13 17:07:20|1735|1734.7|1735.3|1735|1735.3|1735|1735|1734.7|27
1605287250000|2020-11-13 17:07:30|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|7
1605287260000|2020-11-13 17:07:40|1735.4|1735.1|1735.2|1734.9|1735.6|1735.3|1735.2|1734.9|36
1605287270000|2020-11-13 17:07:50|1735.3|1735|1735.3|1735|1735.4|1735.1|1735.3|1735|13
1605287280000|2020-11-13 17:08:00|1735.4|1735.1|1735.3|1735|1735.5|1735.2|1735.2|1734.9|55
1605287290000|2020-11-13 17:08:10|1735.4|1735.1|1735|1734.7|1735.4|1735.1|1734.9|1734.6|67
1605287300000|2020-11-13 17:08:20|1734.9|1734.6|1735|1734.7|1735|1734.7|1734.9|1734.6|29
1605287310000|2020-11-13 17:08:30|1735.1|1734.8|1734.9|1734.6|1735.2|1734.9|1734.9|1734.6|31
1605287320000|2020-11-13 17:08:40|1735|1734.7|1734.7|1734.4|1735.1|1734.8|1734.7|1734.4|56
1605287330000|2020-11-13 17:08:50|1734.8|1734.5|1734.6|1734.3|1735|1734.7|1734.5|1734.2|26
1605287340000|2020-11-13 17:09:00|1734.7|1734.4|1734.7|1734.4|1734.7|1734.4|1734.6|1734.3|27
1605287350000|2020-11-13 17:09:10|1734.8|1734.5|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|12
1605287360000|2020-11-13 17:09:20|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1735|1734.7|60
1605287370000|2020-11-13 17:09:30|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|47
1605287380000|2020-11-13 17:09:40|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.1|1734.8|23
1605287390000|2020-11-13 17:09:50|1735.1|1734.8|1734.9|1734.6|1735.1|1734.8|1734.9|1734.6|8
1605287400000|2020-11-13 17:10:00|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.6|1734.3|47
1605287410000|2020-11-13 17:10:10|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.4|1734.1|13
1605287420000|2020-11-13 17:10:20|1734.5|1734.2|1734.5|1734.2|1734.6|1734.3|1734.5|1734.2|33
1605287430000|2020-11-13 17:10:30|1734.6|1734.3|1734.9|1734.6|1735.1|1734.8|1734.6|1734.3|58
1605287440000|2020-11-13 17:10:40|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1734.8|1734.5|31
1605287450000|2020-11-13 17:10:50|1735|1734.7|1735|1734.7|1735.1|1734.8|1735|1734.7|25
1605287460000|2020-11-13 17:11:00|1735.1|1734.8|1735|1734.7|1735.1|1734.8|1735|1734.7|14
1605287470000|2020-11-13 17:11:10|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|16
1605287480000|2020-11-13 17:11:20|1735|1734.7|1735.2|1734.9|1735.2|1734.9|1735|1734.7|30
1605287490000|2020-11-13 17:11:30|1735.4|1735.1|1735.8|1735.5|1735.8|1735.5|1735.4|1735.1|32
1605287500000|2020-11-13 17:11:40|1735.9|1735.6|1735.9|1735.6|1736.3|1736|1735.8|1735.5|37
1605287510000|2020-11-13 17:11:50|1736|1735.7|1735.5|1735.2|1736|1735.7|1735.5|1735.2|19
1605287520000|2020-11-13 17:12:00|1735.3|1735|1735.3|1735|1735.3|1735|1735.2|1734.9|12
1605287530000|2020-11-13 17:12:10|1735.2|1734.9|1734.7|1734.4|1735.3|1735|1734.7|1734.4|18
1605287540000|2020-11-13 17:12:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.7|1734.4|19
1605287550000|2020-11-13 17:12:30|1734.9|1734.6|1735.2|1734.9|1735.2|1734.9|1734.9|1734.6|24
1605287560000|2020-11-13 17:12:40|1735.1|1734.8|1734.7|1734.4|1735.1|1734.8|1734.4|1734.1|24
1605287570000|2020-11-13 17:12:50|1734.8|1734.5|1734.4|1734.1|1734.8|1734.5|1734.4|1734.1|11
1605287580000|2020-11-13 17:13:00|1734.3|1734|1734.2|1733.9|1734.3|1734|1734.1|1733.8|22
1605287590000|2020-11-13 17:13:10|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|17
1605287600000|2020-11-13 17:13:20|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|14
1605287610000|2020-11-13 17:13:30|1734.2|1733.9|1734.5|1734.2|1734.5|1734.2|1734.2|1733.9|34
1605287620000|2020-11-13 17:13:40|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.3|1734|21
1605287630000|2020-11-13 17:13:50|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|6
1605287640000|2020-11-13 17:14:00|1734.3|1734|1734.4|1734.1|1734.4|1734.1|1734.3|1734|4
1605287650000|2020-11-13 17:14:10|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|4
1605287660000|2020-11-13 17:14:20|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|10
1605287670000|2020-11-13 17:14:30|1734.3|1734|1734.3|1734|1734.3|1734|1734|1733.7|36
1605287680000|2020-11-13 17:14:40|1734.2|1733.9|1734.1|1733.8|1734.3|1734|1734.1|1733.8|16
1605287690000|2020-11-13 17:14:50|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1734|1733.7|11
1605287700000|2020-11-13 17:15:00|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|25
1605287710000|2020-11-13 17:15:10|1734.4|1734.1|1733.9|1733.6|1734.4|1734.1|1733.8|1733.5|29
1605287720000|2020-11-13 17:15:20|1733.7|1733.4|1733.9|1733.6|1733.9|1733.6|1733.6|1733.3|10
1605287730000|2020-11-13 17:15:30|1733.6|1733.3|1733.9|1733.6|1733.9|1733.6|1733.6|1733.3|10
1605287740000|2020-11-13 17:15:40|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.6|1733.3|13
1605287750000|2020-11-13 17:15:50|1733.7|1733.4|1733.4|1733.1|1733.7|1733.4|1733.3|1733|56
1605287760000|2020-11-13 17:16:00|1733.3|1733|1733.2|1732.9|1733.3|1733|1733.2|1732.9|25
1605287770000|2020-11-13 17:16:10|1733.1|1732.8|1732.8|1732.5|1733.2|1732.9|1732.7|1732.4|110
1605287780000|2020-11-13 17:16:20|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|53
1605287790000|2020-11-13 17:16:30|1732.8|1732.5|1732.9|1732.6|1733|1732.7|1732.8|1732.5|22
1605287800000|2020-11-13 17:16:40|1732.8|1732.5|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|40
1605287810000|2020-11-13 17:16:50|1732.5|1732.2|1732.6|1732.3|1732.7|1732.4|1732.4|1732.1|60
1605287820000|2020-11-13 17:17:00|1732.5|1732.2|1732.7|1732.4|1732.8|1732.5|1732.5|1732.2|71
1605287830000|2020-11-13 17:17:10|1732.6|1732.3|1732.9|1732.6|1733|1732.7|1732.6|1732.3|54
1605287840000|2020-11-13 17:17:20|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|16
1605287850000|2020-11-13 17:17:30|1732.9|1732.6|1733.2|1732.9|1733.3|1733|1732.9|1732.6|39
1605287860000|2020-11-13 17:17:40|1733.1|1732.8|1732.9|1732.6|1733.1|1732.8|1732.8|1732.5|28
1605287870000|2020-11-13 17:17:50|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.7|1732.4|32
1605287880000|2020-11-13 17:18:00|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|23
1605287890000|2020-11-13 17:18:10|1732.8|1732.5|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|51
1605287900000|2020-11-13 17:18:20|1733|1732.7|1733.1|1732.8|1733.2|1732.9|1733|1732.7|53
1605287910000|2020-11-13 17:18:30|1733|1732.7|1733|1732.7|1733.1|1732.8|1732.9|1732.6|28
1605287920000|2020-11-13 17:18:40|1732.9|1732.6|1733|1732.7|1733|1732.7|1732.9|1732.6|28
1605287930000|2020-11-13 17:18:50|1732.9|1732.6|1732.9|1732.6|1732.9|1732.6|1732.8|1732.5|54
1605287940000|2020-11-13 17:19:00|1732.8|1732.5|1732.6|1732.3|1732.9|1732.6|1732.6|1732.3|25
1605287950000|2020-11-13 17:19:10|1732.7|1732.4|1732.7|1732.4|1732.8|1732.5|1732.7|1732.4|44
1605287960000|2020-11-13 17:19:20|1732.9|1732.6|1732.8|1732.5|1733.1|1732.8|1732.8|1732.5|71
1605287970000|2020-11-13 17:19:30|1732.7|1732.4|1732.3|1732|1732.7|1732.4|1732.3|1732|24
1605287980000|2020-11-13 17:19:40|1732.4|1732.1|1731.9|1731.6|1732.4|1732.1|1731.8|1731.5|45
1605287990000|2020-11-13 17:19:50|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.9|1731.6|12
1605288000000|2020-11-13 17:20:00|1731.8|1731.5|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|46
1605288010000|2020-11-13 17:20:10|1732|1731.7|1732|1731.7|1732.1|1731.8|1731.7|1731.4|115
1605288020000|2020-11-13 17:20:20|1732.1|1731.8|1732.3|1732|1732.6|1732.3|1732.1|1731.8|63
1605288030000|2020-11-13 17:20:30|1732.4|1732.1|1732|1731.7|1732.4|1732.1|1732|1731.7|42
1605288040000|2020-11-13 17:20:40|1732.1|1731.8|1732.3|1732|1732.3|1732|1732.1|1731.8|49
1605288050000|2020-11-13 17:20:50|1732.4|1732.1|1732.5|1732.2|1732.6|1732.3|1732.4|1732.1|24
1605288060000|2020-11-13 17:21:00|1732.6|1732.3|1732.4|1732.1|1732.6|1732.3|1732.3|1732|23
1605288070000|2020-11-13 17:21:10|1732.5|1732.2|1732|1731.7|1732.5|1732.2|1732|1731.7|58
1605288080000|2020-11-13 17:21:20|||||||||20
1605288090000|2020-11-13 17:21:30|||||||||15
1605288100000|2020-11-13 17:21:40|1731.9|1731.6|1732.1|1731.8|1732.1|1731.8|1731.9|1731.6|72
1605288110000|2020-11-13 17:21:50|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|17
1605288120000|2020-11-13 17:22:00|1732.1|1731.8|1732|1731.7|1732.2|1731.9|1732|1731.7|41
1605288130000|2020-11-13 17:22:10|1731.9|1731.6|1731.5|1731.2|1731.9|1731.6|1731.5|1731.2|68
1605288140000|2020-11-13 17:22:20|1731.7|1731.4|1731.7|1731.4|1731.8|1731.5|1731.7|1731.4|23
1605288150000|2020-11-13 17:22:30|1731.6|1731.3|1731.5|1731.2|1731.6|1731.3|1731.4|1731.1|32
1605288160000|2020-11-13 17:22:40|1731.6|1731.3|1731.6|1731.3|1731.6|1731.3|1731.5|1731.2|13
1605288170000|2020-11-13 17:22:50|1731.7|1731.4|1731.6|1731.3|1731.8|1731.5|1731.6|1731.3|40
1605288180000|2020-11-13 17:23:00|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|1731.7|1731.4|4
1605288190000|2020-11-13 17:23:10|1731.8|1731.5|1731.4|1731.1|1731.8|1731.5|1731.2|1730.9|37
1605288200000|2020-11-13 17:23:20|1731.5|1731.2|1731.4|1731.1|1731.5|1731.2|1731.4|1731.1|13
1605288210000|2020-11-13 17:23:30|1731.5|1731.2|1731.3|1731|1731.5|1731.2|1731.3|1731|24
1605288220000|2020-11-13 17:23:40|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|1731.2|1730.9|17
1605288230000|2020-11-13 17:23:50|1731.1|1730.8|1731.1|1730.8|1731.2|1730.9|1731|1730.7|32
1605288240000|2020-11-13 17:24:00|1731|1730.7|1731.1|1730.8|1731.2|1730.9|1731|1730.7|42
1605288250000|2020-11-13 17:24:10|1731|1730.7|1731|1730.7|1731.2|1730.9|1731|1730.7|41
1605288260000|2020-11-13 17:24:20|1730.9|1730.6|1731.1|1730.8|1731.1|1730.8|1730.9|1730.6|33
1605288270000|2020-11-13 17:24:30|1731|1730.7|1731.1|1730.8|1731.1|1730.8|1731|1730.7|15
1605288280000|2020-11-13 17:24:40|1731.2|1730.9|1731.3|1731|1731.5|1731.2|1731.2|1730.9|37
1605288290000|2020-11-13 17:24:50|1731.2|1730.9|1731.3|1731|1731.3|1731|1731.2|1730.9|27
1605288300000|2020-11-13 17:25:00|1731.4|1731.1|1731.6|1731.3|1731.7|1731.4|1731.4|1731.1|54
1605288310000|2020-11-13 17:25:10|1731.7|1731.4|1732|1731.7|1732|1731.7|1731.7|1731.4|23
1605288320000|2020-11-13 17:25:20|1732.1|1731.8|1732.1|1731.8|1732.2|1731.9|1732|1731.7|43
1605288330000|2020-11-13 17:25:30|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.9|1731.6|13
1605288340000|2020-11-13 17:25:40|1732|1731.7|1732.2|1731.9|1732.2|1731.9|1732|1731.7|18
1605288350000|2020-11-13 17:25:50|1732.3|1732|1732.7|1732.4|1732.7|1732.4|1732.3|1732|52
1605288360000|2020-11-13 17:26:00|1732.6|1732.3|1732.4|1732.1|1732.7|1732.4|1732.4|1732.1|22
1605288370000|2020-11-13 17:26:10|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|13
1605288380000|2020-11-13 17:26:20|1732.9|1732.6|1732.5|1732.2|1732.9|1732.6|1732.4|1732.1|35
1605288390000|2020-11-13 17:26:30|1732.6|1732.3|1732.5|1732.2|1732.6|1732.3|1732.5|1732.2|18
1605288400000|2020-11-13 17:26:40|1732.4|1732.1|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|16
1605288410000|2020-11-13 17:26:50|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1731.9|1731.6|30
1605288420000|2020-11-13 17:27:00|1732|1731.7|1732.1|1731.8|1732.2|1731.9|1732|1731.7|10
1605288430000|2020-11-13 17:27:10|1732.2|1731.9|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|13
1605288440000|2020-11-13 17:27:20|1732.1|1731.8|1732.2|1731.9|1732.2|1731.9|1732.1|1731.8|7
1605288450000|2020-11-13 17:27:30|1732.1|1731.8|1732.1|1731.8|1732.1|1731.8|1731.9|1731.6|36
1605288460000|2020-11-13 17:27:40|1732|1731.7|1732.2|1731.9|1732.2|1731.9|1732|1731.7|20
1605288470000|2020-11-13 17:27:50|1732.1|1731.8|1732.1|1731.8|1732.2|1731.9|1732.1|1731.8|14
1605288480000|2020-11-13 17:28:00|1732.2|1731.9|1732.3|1732|1732.3|1732|1732.2|1731.9|28
1605288490000|2020-11-13 17:28:10|1732.4|1732.1|1732.7|1732.4|1732.7|1732.4|1732.4|1732.1|34
1605288500000|2020-11-13 17:28:20|1732.6|1732.3|1732.9|1732.6|1732.9|1732.6|1732.6|1732.3|30
1605288510000|2020-11-13 17:28:30|1733|1732.7|1733|1732.7|1733|1732.7|1733|1732.7|14
1605288520000|2020-11-13 17:28:40|1733.1|1732.8|1732.8|1732.5|1733.1|1732.8|1732.8|1732.5|25
1605288530000|2020-11-13 17:28:50|1732.7|1732.4|1732.4|1732.1|1732.7|1732.4|1732.3|1732|35
1605288540000|2020-11-13 17:29:00|1732.3|1732|1731.9|1731.6|1732.4|1732.1|1731.9|1731.6|94
1605288550000|2020-11-13 17:29:10|1732|1731.7|1731.8|1731.5|1732|1731.7|1731.8|1731.5|29
1605288560000|2020-11-13 17:29:20|1731.7|1731.4|1731.8|1731.5|1731.8|1731.5|1731.7|1731.4|14
1605288570000|2020-11-13 17:29:30|1731.7|1731.4|1731.7|1731.4|1731.8|1731.5|1731.6|1731.3|56
1605288580000|2020-11-13 17:29:40|1731.6|1731.3|1732.1|1731.8|1732.1|1731.8|1731.6|1731.3|43
1605288590000|2020-11-13 17:29:50|1732|1731.7|1731.8|1731.5|1732|1731.7|1731.7|1731.4|27
1605288600000|2020-11-13 17:30:00|1731.7|1731.4|1731.7|1731.4|1732|1731.7|1731.7|1731.4|52
1605288610000|2020-11-13 17:30:10|1731.8|1731.5|1731.7|1731.4|1731.8|1731.5|1731.6|1731.3|29
1605288620000|2020-11-13 17:30:20|1731.8|1731.5|1732.1|1731.8|1732.1|1731.8|1731.8|1731.5|32
1605288630000|2020-11-13 17:30:30|1732.3|1732|1732.2|1731.9|1732.4|1732.1|1732.2|1731.9|38
1605288640000|2020-11-13 17:30:40|1732.3|1732|1732.3|1732|1732.3|1732|1732.3|1732|1
1605288650000|2020-11-13 17:30:50|1732.2|1731.9|1732.6|1732.3|1732.6|1732.3|1732.2|1731.9|64
1605288660000|2020-11-13 17:31:00|1732.5|1732.2|1732.2|1731.9|1732.5|1732.2|1732.2|1731.9|36
1605288670000|2020-11-13 17:31:10|1732.3|1732|1732.5|1732.2|1732.5|1732.2|1732.2|1731.9|41
1605288680000|2020-11-13 17:31:20|1732.4|1732.1|1732.7|1732.4|1732.7|1732.4|1732.4|1732.1|34
1605288690000|2020-11-13 17:31:30|1732.8|1732.5|1732.8|1732.5|1732.9|1732.6|1732.8|1732.5|11
1605288700000|2020-11-13 17:31:40|1732.9|1732.6|1732.8|1732.5|1732.9|1732.6|1732.8|1732.5|17
1605288710000|2020-11-13 17:31:50|1732.6|1732.3|1732.6|1732.3|1732.8|1732.5|1732.5|1732.2|36
1605288720000|2020-11-13 17:32:00|1732.5|1732.2|1732.8|1732.5|1732.8|1732.5|1732.5|1732.2|17
1605288730000|2020-11-13 17:32:10|1732.9|1732.6|1732.7|1732.4|1732.9|1732.6|1732.7|1732.4|16
1605288740000|2020-11-13 17:32:20|1732.8|1732.5|1733|1732.7|1733.1|1732.8|1732.8|1732.5|53
1605288750000|2020-11-13 17:32:30|1733.1|1732.8|1733.4|1733.1|1733.4|1733.1|1733.1|1732.8|29
1605288760000|2020-11-13 17:32:40|1733.3|1733|1733.5|1733.2|1733.7|1733.4|1733.2|1732.9|35
1605288770000|2020-11-13 17:32:50|1733.4|1733.1|1733.6|1733.3|1733.7|1733.4|1733.4|1733.1|31
1605288780000|2020-11-13 17:33:00|1733.9|1733.6|1733.3|1733|1733.9|1733.6|1733.3|1733|174
1605288790000|2020-11-13 17:33:10|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|50
1605288800000|2020-11-13 17:33:20|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|1733.4|1733.1|58
1605288810000|2020-11-13 17:33:30|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|28
1605288820000|2020-11-13 17:33:40|1733.5|1733.2|1733.8|1733.5|1733.8|1733.5|1733.5|1733.2|15
1605288830000|2020-11-13 17:33:50|1733.7|1733.4|1733.8|1733.5|1733.8|1733.5|1733.7|1733.4|27
1605288840000|2020-11-13 17:34:00|1734|1733.7|1734|1733.7|1734|1733.7|1733.8|1733.5|21
1605288850000|2020-11-13 17:34:10|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.9|1733.6|117
1605288860000|2020-11-13 17:34:20|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1734|1733.7|42
1605288870000|2020-11-13 17:34:30|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.9|1733.6|16
1605288880000|2020-11-13 17:34:40|1734|1733.7|1734|1733.7|1734.1|1733.8|1734|1733.7|36
1605288890000|2020-11-13 17:34:50|1734.1|1733.8|1734.3|1734|1734.3|1734|1734.1|1733.8|33
1605288900000|2020-11-13 17:35:00|1734.4|1734.1|1734.6|1734.3|1734.8|1734.5|1734.4|1734.1|33
1605288910000|2020-11-13 17:35:10|1734.7|1734.4|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|28
1605288920000|2020-11-13 17:35:20|1734.6|1734.3|1734.8|1734.5|1734.8|1734.5|1734.5|1734.2|26
1605288930000|2020-11-13 17:35:30|1734.6|1734.3|1734.5|1734.2|1734.8|1734.5|1734.5|1734.2|40
1605288940000|2020-11-13 17:35:40|1734.4|1734.1|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|14
1605288950000|2020-11-13 17:35:50|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|5
1605288960000|2020-11-13 17:36:00|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.8|1733.5|24
1605288970000|2020-11-13 17:36:10|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.8|1733.5|30
1605288980000|2020-11-13 17:36:20|1733.9|1733.6|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|13
1605288990000|2020-11-13 17:36:30|1733.7|1733.4|1733.5|1733.2|1733.7|1733.4|1733.5|1733.2|21
1605289000000|2020-11-13 17:36:40|1733.6|1733.3|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|37
1605289010000|2020-11-13 17:36:50|1733.6|1733.3|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|34
1605289020000|2020-11-13 17:37:00|1733.7|1733.4|1733.5|1733.2|1733.7|1733.4|1733.5|1733.2|34
1605289030000|2020-11-13 17:37:10|1733.3|1733|1733.4|1733.1|1733.5|1733.2|1733.3|1733|27
1605289040000|2020-11-13 17:37:20|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|10
1605289050000|2020-11-13 17:37:30|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.5|1733.2|20
1605289060000|2020-11-13 17:37:40|1733.5|1733.2|1733.5|1733.2|1733.6|1733.3|1733.5|1733.2|10
1605289070000|2020-11-13 17:37:50|1733.6|1733.3|1733.8|1733.5|1733.8|1733.5|1733.6|1733.3|25
1605289080000|2020-11-13 17:38:00|1733.9|1733.6|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|12
1605289090000|2020-11-13 17:38:10|1733.8|1733.5|1733.4|1733.1|1733.9|1733.6|1733.4|1733.1|21
1605289100000|2020-11-13 17:38:20|1733.5|1733.2|1733.6|1733.3|1733.6|1733.3|1733.4|1733.1|15
1605289110000|2020-11-13 17:38:30|1733.7|1733.4|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|30
1605289120000|2020-11-13 17:38:40|1733.8|1733.5|1734.2|1733.9|1734.3|1734|1733.8|1733.5|25
1605289130000|2020-11-13 17:38:50|1734.1|1733.8|1734.3|1734|1734.4|1734.1|1734.1|1733.8|43
1605289140000|2020-11-13 17:39:00|1734.4|1734.1|1734.3|1734|1734.4|1734.1|1734.2|1733.9|33
1605289150000|2020-11-13 17:39:10|1734.1|1733.8|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|35
1605289160000|2020-11-13 17:39:20|1734|1733.7|1734|1733.7|1734.1|1733.8|1734|1733.7|29
1605289170000|2020-11-13 17:39:30|1734.1|1733.8|1734.2|1733.9|1734.3|1734|1734.1|1733.8|34
1605289180000|2020-11-13 17:39:40|1734.3|1734|1734.3|1734|1734.4|1734.1|1734.2|1733.9|44
1605289190000|2020-11-13 17:39:50|1734.2|1733.9|1734.2|1733.9|1734.3|1734|1734.1|1733.8|18
1605289200000|2020-11-13 17:40:00|1734.3|1734|1734.3|1734|1734.3|1734|1734.2|1733.9|30
1605289210000|2020-11-13 17:40:10|1734.4|1734.1|1734.6|1734.3|1734.7|1734.4|1734.3|1734|59
1605289220000|2020-11-13 17:40:20|1734.5|1734.2|1734.7|1734.4|1734.8|1734.5|1734.5|1734.2|29
1605289230000|2020-11-13 17:40:30|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|27
1605289240000|2020-11-13 17:40:40|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.5|1734.2|6
1605289250000|2020-11-13 17:40:50|1734.7|1734.4|1734.6|1734.3|1734.7|1734.4|1734.5|1734.2|31
1605289260000|2020-11-13 17:41:00|1734.7|1734.4|1735|1734.7|1735|1734.7|1734.7|1734.4|50
1605289270000|2020-11-13 17:41:10|1734.9|1734.6|1734.9|1734.6|1734.9|1734.6|1734.8|1734.5|31
1605289280000|2020-11-13 17:41:20|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1735|1734.7|26
1605289290000|2020-11-13 17:41:30|1735.2|1734.9|1734.7|1734.4|1735.2|1734.9|1734.7|1734.4|62
1605289300000|2020-11-13 17:41:40|1734.8|1734.5|1734.7|1734.4|1734.9|1734.6|1734.7|1734.4|29
1605289310000|2020-11-13 17:41:50|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.5|1734.2|28
1605289320000|2020-11-13 17:42:00|1734.8|1734.5|1734.6|1734.3|1734.8|1734.5|1734.6|1734.3|31
1605289330000|2020-11-13 17:42:10|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|10
1605289340000|2020-11-13 17:42:20|1734.5|1734.2|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|70
1605289350000|2020-11-13 17:42:30|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.9|1733.6|33
1605289360000|2020-11-13 17:42:40|1734|1733.7|1733.9|1733.6|1734|1733.7|1733.9|1733.6|14
1605289370000|2020-11-13 17:42:50|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|2
1605289380000|2020-11-13 17:43:00|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|30
1605289400000|2020-11-13 17:43:20|1733.5|1733.2|1733.9|1733.6|1733.9|1733.6|1733.5|1733.2|36
1605289410000|2020-11-13 17:43:30|1733.7|1733.4|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|48
1605289420000|2020-11-13 17:43:40|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.8|1733.5|54
1605289430000|2020-11-13 17:43:50|1734|1733.7|1733.8|1733.5|1734.2|1733.9|1733.8|1733.5|73
1605289440000|2020-11-13 17:44:00|1733.9|1733.6|1733.3|1733|1733.9|1733.6|1733.3|1733|144
1605289450000|2020-11-13 17:44:10|1733.4|1733.1|1733.3|1733|1733.4|1733.1|1733.3|1733|43
1605289460000|2020-11-13 17:44:20|1733.2|1732.9|1733.1|1732.8|1733.4|1733.1|1733.1|1732.8|55
1605289470000|2020-11-13 17:44:30|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1732.9|1732.6|52
1605289480000|2020-11-13 17:44:40|1733.1|1732.8|1733.4|1733.1|1733.4|1733.1|1733|1732.7|25
1605289490000|2020-11-13 17:44:50|1733.3|1733|1733.2|1732.9|1733.4|1733.1|1733.1|1732.8|78
1605289500000|2020-11-13 17:45:00|1733.4|1733.1|1733.8|1733.5|1733.8|1733.5|1733.3|1733|75
1605289510000|2020-11-13 17:45:10|1733.9|1733.6|1734.2|1733.9|1734.5|1734.2|1733.8|1733.5|80
1605289520000|2020-11-13 17:45:20|1734.3|1734|1734|1733.7|1734.3|1734|1733.9|1733.6|81
1605289530000|2020-11-13 17:45:30|1733.9|1733.6|1734.3|1734|1734.3|1734|1733.9|1733.6|57
1605289540000|2020-11-13 17:45:40|1734.2|1733.9|1734.4|1734.1|1734.5|1734.2|1734.2|1733.9|54
1605289550000|2020-11-13 17:45:50|1734.5|1734.2|1734.6|1734.3|1734.7|1734.4|1734.4|1734.1|55
1605289560000|2020-11-13 17:46:00|1734.5|1734.2|1735|1734.7|1735|1734.7|1734.4|1734.1|69
1605289570000|2020-11-13 17:46:10|1735.1|1734.8|1735.3|1735|1735.3|1735|1735.1|1734.8|54
1605289580000|2020-11-13 17:46:20|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|73
1605289590000|2020-11-13 17:46:30|1735.6|1735.3|1735.6|1735.3|1735.7|1735.4|1735.5|1735.2|66
1605289600000|2020-11-13 17:46:40|1735.7|1735.4|1735.8|1735.5|1735.9|1735.6|1735.7|1735.4|72
1605289610000|2020-11-13 17:46:50|1735.7|1735.4|1736|1735.7|1736|1735.7|1735.7|1735.4|101
1605289620000|2020-11-13 17:47:00|1735.9|1735.6|1736|1735.7|1736|1735.7|1735.7|1735.4|60
1605289630000|2020-11-13 17:47:10|1736.1|1735.8|1735.6|1735.3|1736.2|1735.9|1735.5|1735.2|182
1605289640000|2020-11-13 17:47:20|1735.7|1735.4|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|73
1605289650000|2020-11-13 17:47:30|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|120
1605289660000|2020-11-13 17:47:40|1735.6|1735.3|1735.8|1735.5|1735.9|1735.6|1735.6|1735.3|59
1605289670000|2020-11-13 17:47:50|1735.9|1735.6|1736|1735.7|1736.2|1735.9|1735.7|1735.4|86
1605289680000|2020-11-13 17:48:00|1735.9|1735.6|1735.9|1735.6|1736|1735.7|1735.6|1735.3|57
1605289690000|2020-11-13 17:48:10|1735.8|1735.5|1736|1735.7|1736.1|1735.8|1735.8|1735.5|52
1605289700000|2020-11-13 17:48:20|1736.1|1735.8|1736.2|1735.9|1736.3|1736|1736.1|1735.8|45
1605289710000|2020-11-13 17:48:30|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1735.9|1735.6|76
1605289720000|2020-11-13 17:48:40|1736.5|1736.2|1736.3|1736|1736.6|1736.3|1736.2|1735.9|122
1605289730000|2020-11-13 17:48:50|1736.4|1736.1|1736.2|1735.9|1736.5|1736.2|1736.2|1735.9|44
1605289740000|2020-11-13 17:49:00|1736.3|1736|1736.3|1736|1736.4|1736.1|1736.2|1735.9|34
1605289750000|2020-11-13 17:49:10|1736.4|1736.1|1736.6|1736.3|1736.7|1736.4|1736.3|1736|115
1605289760000|2020-11-13 17:49:20|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.5|1736.2|60
1605289770000|2020-11-13 17:49:30|1736.8|1736.5|1736.8|1736.5|1736.9|1736.6|1736.7|1736.4|38
1605289780000|2020-11-13 17:49:40|1736.9|1736.6|1736.9|1736.6|1737.2|1736.9|1736.8|1736.5|92
1605289790000|2020-11-13 17:49:50|1737.1|1736.8|1737.4|1737.1|1737.4|1737.1|1737|1736.7|53
1605289800000|2020-11-13 17:50:00|1737.3|1737|1737.3|1737|1737.4|1737.1|1737.1|1736.8|81
1605289810000|2020-11-13 17:50:10|1737.4|1737.1|1737.7|1737.4|1737.8|1737.5|1737.4|1737.1|105
1605289820000|2020-11-13 17:50:20|1737.8|1737.5|1737.8|1737.5|1737.9|1737.6|1737.7|1737.4|112
1605289830000|2020-11-13 17:50:30|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|93
1605289840000|2020-11-13 17:50:40|1738.3|1738|1738|1737.7|1738.3|1738|1737.9|1737.6|82
1605289850000|2020-11-13 17:50:50|1738.1|1737.8|1738.2|1737.9|1738.3|1738|1738.1|1737.8|17
1605289860000|2020-11-13 17:51:00|1738.1|1737.8|1737.7|1737.4|1738.2|1737.9|1737.7|1737.4|54
1605289870000|2020-11-13 17:51:10|1737.6|1737.3|1737.7|1737.4|1737.8|1737.5|1737.4|1737.1|39
1605289880000|2020-11-13 17:51:20|1737.8|1737.5|1737.6|1737.3|1737.9|1737.6|1737.6|1737.3|71
1605289890000|2020-11-13 17:51:30|1737.7|1737.4|1737.4|1737.1|1737.7|1737.4|1737.3|1737|40
1605289900000|2020-11-13 17:51:40|1737.5|1737.2|1737.4|1737.1|1737.7|1737.4|1737.4|1737.1|42
1605289910000|2020-11-13 17:51:50|1737.3|1737|1737.2|1736.9|1737.4|1737.1|1737.1|1736.8|28
1605289920000|2020-11-13 17:52:00|1737.3|1737|1737.2|1736.9|1737.3|1737|1737.1|1736.8|21
1605289930000|2020-11-13 17:52:10|1737.1|1736.8|1736.8|1736.5|1737.1|1736.8|1736.8|1736.5|7
1605289940000|2020-11-13 17:52:20|1736.7|1736.4|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|25
1605289950000|2020-11-13 17:52:30|1736.7|1736.4|1736.8|1736.5|1737|1736.7|1736.7|1736.4|14
1605289960000|2020-11-13 17:52:40|1736.9|1736.6|1736.8|1736.5|1737|1736.7|1736.7|1736.4|21
1605289970000|2020-11-13 17:52:50|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|1736.9|1736.6|5
1605289980000|2020-11-13 17:53:00|1737.2|1736.9|1737.4|1737.1|1737.4|1737.1|1737.1|1736.8|16
1605289990000|2020-11-13 17:53:10|1737.3|1737|1737.6|1737.3|1737.6|1737.3|1737.3|1737|14
1605290000000|2020-11-13 17:53:20|1737.5|1737.2|1737.6|1737.3|1737.7|1737.4|1737.5|1737.2|11
1605290010000|2020-11-13 17:53:30|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.6|1737.3|3
1605290020000|2020-11-13 17:53:40|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|7
1605290030000|2020-11-13 17:53:50|||||||||3
1605290040000|2020-11-13 17:54:00|1737.6|1737.3|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|16
1605290050000|2020-11-13 17:54:10|1737.6|1737.3|1737.6|1737.3|1737.6|1737.3|1737.5|1737.2|41
1605290060000|2020-11-13 17:54:20|1737.5|1737.2|1737.3|1737|1737.5|1737.2|1737.3|1737|15
1605290070000|2020-11-13 17:54:30|1737.4|1737.1|1737.6|1737.3|1737.6|1737.3|1737.4|1737.1|11
1605290080000|2020-11-13 17:54:40|1737.7|1737.4|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|19
1605290090000|2020-11-13 17:54:50|1737.4|1737.1|1737.5|1737.2|1737.5|1737.2|1737.4|1737.1|36
1605290100000|2020-11-13 17:55:00|1737.6|1737.3|1737.7|1737.4|1738|1737.7|1737.6|1737.3|33
1605290110000|2020-11-13 17:55:10|1737.6|1737.3|1737.5|1737.2|1737.7|1737.4|1737.4|1737.1|15
1605290120000|2020-11-13 17:55:20|1737.4|1737.1|1737|1736.7|1737.4|1737.1|1737|1736.7|6
1605290130000|2020-11-13 17:55:30|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.7|1736.4|33
1605290140000|2020-11-13 17:55:40|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.7|1736.4|23
1605290150000|2020-11-13 17:55:50|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.6|1736.3|48
1605290160000|2020-11-13 17:56:00|1736.8|1736.5|1737|1736.7|1737|1736.7|1736.7|1736.4|48
1605290170000|2020-11-13 17:56:10|1737.1|1736.8|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|27
1605290180000|2020-11-13 17:56:20|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.7|1736.4|19
1605290190000|2020-11-13 17:56:30|1736.9|1736.6|1736.8|1736.5|1736.9|1736.6|1736.8|1736.5|27
1605290200000|2020-11-13 17:56:40|1736.9|1736.6|1736.7|1736.4|1736.9|1736.6|1736.7|1736.4|16
1605290210000|2020-11-13 17:56:50|1736.9|1736.6|1736.9|1736.6|1737|1736.7|1736.7|1736.4|31
1605290220000|2020-11-13 17:57:00|1737|1736.7|1737.1|1736.8|1737.1|1736.8|1737|1736.7|26
1605290230000|2020-11-13 17:57:10|1737|1736.7|1736.9|1736.6|1737|1736.7|1736.9|1736.6|9
1605290240000|2020-11-13 17:57:20|1736.8|1736.5|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|21
1605290250000|2020-11-13 17:57:30|1736.5|1736.2|1736.5|1736.2|1736.6|1736.3|1736.4|1736.1|27
1605290260000|2020-11-13 17:57:40|1736.4|1736.1|1735.9|1735.6|1736.4|1736.1|1735.9|1735.6|36
1605290270000|2020-11-13 17:57:50|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.8|1735.5|50
1605290280000|2020-11-13 17:58:00|1735.8|1735.5|1735.6|1735.3|1735.9|1735.6|1735.5|1735.2|58
1605290290000|2020-11-13 17:58:10|1735.7|1735.4|1735.9|1735.6|1735.9|1735.6|1735.6|1735.3|47
1605290300000|2020-11-13 17:58:20|1736|1735.7|1736.1|1735.8|1736.1|1735.8|1735.8|1735.5|33
1605290310000|2020-11-13 17:58:30|1736.2|1735.9|1736.2|1735.9|1736.2|1735.9|1736.1|1735.8|14
1605290320000|2020-11-13 17:58:40|1736.3|1736|1736.3|1736|1736.5|1736.2|1736.3|1736|29
1605290330000|2020-11-13 17:58:50|1736.2|1735.9|1736.5|1736.2|1736.5|1736.2|1736.2|1735.9|18
1605290340000|2020-11-13 17:59:00|1736.4|1736.1|1736.4|1736.1|1736.5|1736.2|1736.3|1736|24
1605290350000|2020-11-13 17:59:10|1736.5|1736.2|1736.3|1736|1736.6|1736.3|1736.2|1735.9|24
1605290360000|2020-11-13 17:59:20|1736.4|1736.1|1736.5|1736.2|1736.5|1736.2|1736.3|1736|13
1605290370000|2020-11-13 17:59:30|1736.6|1736.3|1736.5|1736.2|1736.6|1736.3|1736.5|1736.2|14
1605290380000|2020-11-13 17:59:40|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|1736.6|1736.3|9
1605290390000|2020-11-13 17:59:50|1736.7|1736.4|1736.7|1736.4|1736.8|1736.5|1736.7|1736.4|20
1605290400000|2020-11-13 18:00:00|1736.8|1736.5|1736.7|1736.4|1737.1|1736.8|1736.6|1736.3|96
1605290410000|2020-11-13 18:00:10|1736.6|1736.3|1735.8|1735.5|1736.7|1736.4|1735.8|1735.5|170
1605290420000|2020-11-13 18:00:20|1735.7|1735.4|1735.2|1734.9|1735.7|1735.4|1735.2|1734.9|168
1605290430000|2020-11-13 18:00:30|1735.3|1735|1734.8|1734.5|1735.3|1735|1734.7|1734.4|180
1605290440000|2020-11-13 18:00:40|1734.7|1734.4|1734.1|1733.8|1734.7|1734.4|1734.1|1733.8|147
1605290450000|2020-11-13 18:00:50|1734|1733.7|1734|1733.7|1734.2|1733.9|1734|1733.7|86
1605290460000|2020-11-13 18:01:00|1734.1|1733.8|1733.9|1733.6|1734.1|1733.8|1733.9|1733.6|122
1605290470000|2020-11-13 18:01:10|1734|1733.7|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|58
1605290480000|2020-11-13 18:01:20|1734|1733.7|1734.1|1733.8|1734.3|1734|1734|1733.7|64
1605290490000|2020-11-13 18:01:30|1734|1733.7|1734.1|1733.8|1734.2|1733.9|1733.9|1733.6|58
1605290500000|2020-11-13 18:01:40|1734|1733.7|1734|1733.7|1734.1|1733.8|1733.9|1733.6|47
1605290510000|2020-11-13 18:01:50|1734.2|1733.9|1734.3|1734|1734.3|1734|1733.9|1733.6|50
1605290520000|2020-11-13 18:02:00|1734.6|1734.3|1734.9|1734.6|1734.9|1734.6|1734.6|1734.3|29
1605290530000|2020-11-13 18:02:10|1735|1734.7|1735.4|1735.1|1735.4|1735.1|1734.9|1734.6|92
1605290540000|2020-11-13 18:02:20|1735.5|1735.2|1735.4|1735.1|1735.6|1735.3|1735.4|1735.1|53
1605290550000|2020-11-13 18:02:30|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|31
1605290560000|2020-11-13 18:02:40|1735.6|1735.3|1735.7|1735.4|1735.8|1735.5|1735.5|1735.2|28
1605290570000|2020-11-13 18:02:50|1735.6|1735.3|1734.8|1734.5|1735.6|1735.3|1734.7|1734.4|43
1605290580000|2020-11-13 18:03:00|1734.7|1734.4|1734.8|1734.5|1734.8|1734.5|1734.6|1734.3|58
1605290590000|2020-11-13 18:03:10|1734.7|1734.4|1734.2|1733.9|1734.7|1734.4|1734.1|1733.8|63
1605290600000|2020-11-13 18:03:20|1734.3|1734|1733.8|1733.5|1734.3|1734|1733.8|1733.5|35
1605290610000|2020-11-13 18:03:30|1733.9|1733.6|1734.1|1733.8|1734.2|1733.9|1733.9|1733.6|58
1605290620000|2020-11-13 18:03:40|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.7|1733.4|86
1605290630000|2020-11-13 18:03:50|1733.9|1733.6|1733.9|1733.6|1734|1733.7|1733.9|1733.6|20
1605290640000|2020-11-13 18:04:00|1733.8|1733.5|1733.9|1733.6|1733.9|1733.6|1733.7|1733.4|44
1605290650000|2020-11-13 18:04:10|1733.8|1733.5|1734.1|1733.8|1734.1|1733.8|1733.8|1733.5|23
1605290660000|2020-11-13 18:04:20|1734.2|1733.9|1733.9|1733.6|1734.2|1733.9|1733.9|1733.6|12
1605290670000|2020-11-13 18:04:30|1733.8|1733.5|1733.6|1733.3|1733.9|1733.6|1733.6|1733.3|31
1605290680000|2020-11-13 18:04:40|1733.7|1733.4|1734|1733.7|1734|1733.7|1733.7|1733.4|32
1605290690000|2020-11-13 18:04:50|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|13
1605290700000|2020-11-13 18:05:00|1734.3|1734|1735.5|1735.2|1735.6|1735.3|1734.3|1734|325
1605290710000|2020-11-13 18:05:10|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735|1734.7|160
1605290720000|2020-11-13 18:05:20|1735.3|1735|1736.2|1735.9|1736.2|1735.9|1735.3|1735|58
1605290730000|2020-11-13 18:05:30|1736.3|1736|1736.4|1736.1|1736.4|1736.1|1736.2|1735.9|114
1605290740000|2020-11-13 18:05:40|1736.2|1735.9|1736.1|1735.8|1736.4|1736.1|1736.1|1735.8|45
1605290750000|2020-11-13 18:05:50|1736.2|1735.9|1736.3|1736|1736.3|1736|1736.1|1735.8|9
1605290760000|2020-11-13 18:06:00|1736.2|1735.9|1736.4|1736.1|1736.5|1736.2|1736.1|1735.8|38
1605290770000|2020-11-13 18:06:10|1736.3|1736|1736.3|1736|1736.4|1736.1|1736.3|1736|16
1605290780000|2020-11-13 18:06:20|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.3|1736|12
1605290790000|2020-11-13 18:06:30|1736.1|1735.8|1736|1735.7|1736.2|1735.9|1736|1735.7|24
1605290800000|2020-11-13 18:06:40|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736|1735.7|32
1605290810000|2020-11-13 18:06:50|1736.5|1736.2|1736.4|1736.1|1736.5|1736.2|1736.4|1736.1|25
1605290820000|2020-11-13 18:07:00|1736.5|1736.2|1736.6|1736.3|1736.7|1736.4|1736.4|1736.1|22
1605290830000|2020-11-13 18:07:10|1736.4|1736.1|1736.8|1736.5|1736.8|1736.5|1736.4|1736.1|20
1605290840000|2020-11-13 18:07:20|1736.9|1736.6|1737.2|1736.9|1737.2|1736.9|1736.9|1736.6|36
1605290850000|2020-11-13 18:07:30|1737.1|1736.8|1736.9|1736.6|1737.2|1736.9|1736.9|1736.6|20
1605290860000|2020-11-13 18:07:40|1736.7|1736.4|1737.2|1736.9|1737.2|1736.9|1736.7|1736.4|25
1605290870000|2020-11-13 18:07:50|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1736.9|1736.6|33
1605290880000|2020-11-13 18:08:00|1737|1736.7|1736.8|1736.5|1737|1736.7|1736.8|1736.5|18
1605290890000|2020-11-13 18:08:10|1736.9|1736.6|1736.8|1736.5|1736.9|1736.6|1736.7|1736.4|22
1605290900000|2020-11-13 18:08:20|1736.7|1736.4|1736.5|1736.2|1736.7|1736.4|1736.5|1736.2|44
1605290910000|2020-11-13 18:08:30|1736.3|1736|1736.3|1736|1736.3|1736|1736.3|1736|14
1605290920000|2020-11-13 18:08:40|1736.4|1736.1|1736.3|1736|1736.5|1736.2|1736.3|1736|24
1605290930000|2020-11-13 18:08:50|1736.4|1736.1|1736.4|1736.1|1736.4|1736.1|1736.3|1736|13
1605290940000|2020-11-13 18:09:00|1736.6|1736.3|1736.7|1736.4|1736.7|1736.4|1736.6|1736.3|25
1605290950000|2020-11-13 18:09:10|1736.6|1736.3|1736.7|1736.4|1736.8|1736.5|1736.6|1736.3|11
1605290960000|2020-11-13 18:09:20|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.7|1736.4|10
1605290970000|2020-11-13 18:09:30|1736.9|1736.6|1736.9|1736.6|1737.1|1736.8|1736.9|1736.6|12
1605290980000|2020-11-13 18:09:40|1737.1|1736.8|1737|1736.7|1737.3|1737|1737|1736.7|15
1605290990000|2020-11-13 18:09:50|1737.1|1736.8|1737.1|1736.8|1737.1|1736.8|1737|1736.7|6
1605291000000|2020-11-13 18:10:00|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|1737.2|1736.9|13
1605291010000|2020-11-13 18:10:10|1737.3|1737|1737|1736.7|1737.3|1737|1736.9|1736.6|49
1605291020000|2020-11-13 18:10:20|1736.9|1736.6|1736.9|1736.6|1737|1736.7|1736.7|1736.4|42
1605291030000|2020-11-13 18:10:30|1737|1736.7|1736.6|1736.3|1737|1736.7|1736.5|1736.2|16
1605291040000|2020-11-13 18:10:40|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.3|1736|19
1605291050000|2020-11-13 18:10:50|1736.2|1735.9|1736.1|1735.8|1736.3|1736|1736.1|1735.8|20
1605291060000|2020-11-13 18:11:00|1735.9|1735.6|1735.7|1735.4|1736|1735.7|1735|1734.7|344
1605291070000|2020-11-13 18:11:10|1735.9|1735.6|1736|1735.7|1736|1735.7|1735.8|1735.5|42
1605291080000|2020-11-13 18:11:20|1735.9|1735.6|1735.5|1735.2|1735.9|1735.6|1735.4|1735.1|38
1605291090000|2020-11-13 18:11:30|1735.4|1735.1|1735.4|1735.1|1735.6|1735.3|1735.3|1735|22
1605291100000|2020-11-13 18:11:40|1735.3|1735|1735.3|1735|1735.3|1735|1735.3|1735|13
1605291110000|2020-11-13 18:11:50|1735.2|1734.9|1735.1|1734.8|1735.2|1734.9|1735|1734.7|25
1605291120000|2020-11-13 18:12:00|1735.3|1735|1735.4|1735.1|1735.5|1735.2|1735.3|1735|18
1605291130000|2020-11-13 18:12:10|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|12
1605291140000|2020-11-13 18:12:20|1735.6|1735.3|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|10
1605291150000|2020-11-13 18:12:30|1735.8|1735.5|1735.6|1735.3|1735.8|1735.5|1735.6|1735.3|5
1605291160000|2020-11-13 18:12:40|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|8
1605291170000|2020-11-13 18:12:50|1735.4|1735.1|1734.9|1734.6|1735.4|1735.1|1734.9|1734.6|28
1605291180000|2020-11-13 18:13:00|1735|1734.7|1735.1|1734.8|1735.2|1734.9|1735|1734.7|30
1605291190000|2020-11-13 18:13:10|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.9|1734.6|8
1605291200000|2020-11-13 18:13:20|1734.8|1734.5|1734.6|1734.3|1734.8|1734.5|1734.5|1734.2|16
1605291210000|2020-11-13 18:13:30|1734.7|1734.4|1734.7|1734.4|1734.8|1734.5|1734.6|1734.3|19
1605291220000|2020-11-13 18:13:40|1734.6|1734.3|1734.4|1734.1|1734.6|1734.3|1734.3|1734|29
1605291230000|2020-11-13 18:13:50|1734.1|1733.8|1734|1733.7|1734.3|1734|1734|1733.7|31
1605291240000|2020-11-13 18:14:00|1733.9|1733.6|1734.3|1734|1734.4|1734.1|1733.9|1733.6|76
1605291250000|2020-11-13 18:14:10|1734.4|1734.1|1734.6|1734.3|1734.6|1734.3|1734.3|1734|17
1605291260000|2020-11-13 18:14:20|1734.7|1734.4|1734.7|1734.4|1734.8|1734.5|1734.7|1734.4|7
1605291270000|2020-11-13 18:14:30|1734.8|1734.5|1734.5|1734.2|1735|1734.7|1734.5|1734.2|15
1605291280000|2020-11-13 18:14:40|1734.6|1734.3|1734.5|1734.2|1734.7|1734.4|1734.5|1734.2|6
1605291290000|2020-11-13 18:14:50|1734.4|1734.1|1734.4|1734.1|1734.4|1734.1|1734.3|1734|9
1605291300000|2020-11-13 18:15:00|1734.5|1734.2|1735.2|1734.9|1735.2|1734.9|1734.5|1734.2|29
1605291310000|2020-11-13 18:15:10|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|39
1605291320000|2020-11-13 18:15:20|1735|1734.7|1735|1734.7|1735|1734.7|1735|1734.7|1
1605291330000|2020-11-13 18:15:30|1735.1|1734.8|1735.4|1735.1|1735.4|1735.1|1735.1|1734.8|37
1605291340000|2020-11-13 18:15:40|1735.5|1735.2|1735.6|1735.3|1735.7|1735.4|1735.5|1735.2|17
1605291350000|2020-11-13 18:15:50|1735.7|1735.4|1735.4|1735.1|1735.7|1735.4|1735.4|1735.1|17
1605291360000|2020-11-13 18:16:00|1735.7|1735.4|1735.6|1735.3|1735.7|1735.4|1735.6|1735.3|13
1605291370000|2020-11-13 18:16:10|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|4
1605291380000|2020-11-13 18:16:20|1735.6|1735.3|1735.4|1735.1|1735.7|1735.4|1735.3|1735|33
1605291390000|2020-11-13 18:16:30|1735.1|1734.8|1735.1|1734.8|1735.2|1734.9|1735.1|1734.8|21
1605291400000|2020-11-13 18:16:40|1735|1734.7|1734.8|1734.5|1735|1734.7|1734.8|1734.5|40
1605291410000|2020-11-13 18:16:50|1734.9|1734.6|1734.6|1734.3|1734.9|1734.6|1734.6|1734.3|43
1605291420000|2020-11-13 18:17:00|1734.5|1734.2|1734.2|1733.9|1734.5|1734.2|1734.2|1733.9|28
1605291430000|2020-11-13 18:17:10|1734.3|1734|1734.3|1734|1734.4|1734.1|1734.1|1733.8|75
1605291440000|2020-11-13 18:17:20|1734.2|1733.9|1734.3|1734|1734.3|1734|1734.1|1733.8|21
1605291450000|2020-11-13 18:17:30|1734.2|1733.9|1734.2|1733.9|1734.3|1734|1734.2|1733.9|20
1605291460000|2020-11-13 18:17:40|1734.1|1733.8|1734.2|1733.9|1734.2|1733.9|1734.1|1733.8|19
1605291470000|2020-11-13 18:17:50|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|41
1605291480000|2020-11-13 18:18:00|1734.2|1733.9|1734.2|1733.9|1734.3|1734|1734.2|1733.9|22
1605291490000|2020-11-13 18:18:10|1734.3|1734|1734.5|1734.2|1734.5|1734.2|1734.3|1734|26
1605291500000|2020-11-13 18:18:20|1734.6|1734.3|1734.9|1734.6|1734.9|1734.6|1734.6|1734.3|31
1605291510000|2020-11-13 18:18:30|1735|1734.7|1735.3|1735|1735.3|1735|1735|1734.7|29
1605291520000|2020-11-13 18:18:40|1735.4|1735.1|1735.7|1735.4|1735.7|1735.4|1735.4|1735.1|18
1605291530000|2020-11-13 18:18:50|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|1735.8|1735.5|19
1605291540000|2020-11-13 18:19:00|1735.9|1735.6|1735.4|1735.1|1735.9|1735.6|1735.4|1735.1|51
1605291550000|2020-11-13 18:19:10|1735.3|1735|1735.5|1735.2|1735.5|1735.2|1735.3|1735|17
1605291560000|2020-11-13 18:19:20|1735.6|1735.3|1735.5|1735.2|1735.7|1735.4|1735.5|1735.2|17
1605291570000|2020-11-13 18:19:30|||||||||8
1605291580000|2020-11-13 18:19:40|1735.4|1735.1|1735.6|1735.3|1735.6|1735.3|1735.4|1735.1|11
1605291590000|2020-11-13 18:19:50|1735.5|1735.2|1735.5|1735.2|1735.5|1735.2|1735.3|1735|48
1605291600000|2020-11-13 18:20:00|1735.4|1735.1|1734.6|1734.3|1735.4|1735.1|1734.6|1734.3|59
1605291610000|2020-11-13 18:20:10|1734.7|1734.4|1734.9|1734.6|1734.9|1734.6|1734.6|1734.3|80
1605291620000|2020-11-13 18:20:20|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|1734.8|1734.5|35
1605291630000|2020-11-13 18:20:30|1734.7|1734.4|1734.3|1734|1734.7|1734.4|1734.2|1733.9|76
1605291640000|2020-11-13 18:20:40|1734.2|1733.9|1734|1733.7|1734.2|1733.9|1733.9|1733.6|87
1605291650000|2020-11-13 18:20:50|1733.9|1733.6|1732.3|1732|1733.9|1733.6|1732.3|1732|415
1605291660000|2020-11-13 18:21:00|1732.4|1732.1|1732.6|1732.3|1732.8|1732.5|1732.3|1732|213
1605291670000|2020-11-13 18:21:10|1732.7|1732.4|1732.7|1732.4|1732.7|1732.4|1732.4|1732.1|67
1605291680000|2020-11-13 18:21:20|1732.8|1732.5|1733.1|1732.8|1733.1|1732.8|1732.8|1732.5|77
1605291690000|2020-11-13 18:21:30|1733.2|1732.9|1733.1|1732.8|1733.3|1733|1733.1|1732.8|41
1605291700000|2020-11-13 18:21:40|1733|1732.7|1732.6|1732.3|1733|1732.7|1732.5|1732.2|73
1605291710000|2020-11-13 18:21:50|1732.4|1732.1|1732.1|1731.8|1732.5|1732.2|1732.1|1731.8|56
1605291720000|2020-11-13 18:22:00|1732.2|1731.9|1732.6|1732.3|1732.6|1732.3|1731.9|1731.6|78
1605291730000|2020-11-13 18:22:10|1732.7|1732.4|1732.7|1732.4|1732.9|1732.6|1732.6|1732.3|64
1605291740000|2020-11-13 18:22:20|1732.8|1732.5|1733.1|1732.8|1733.3|1733|1732.8|1732.5|52
1605291750000|2020-11-13 18:22:30|1733.2|1732.9|1733.3|1733|1733.3|1733|1733.2|1732.9|4
1605291760000|2020-11-13 18:22:40|1733.4|1733.1|1733.7|1733.4|1733.8|1733.5|1733.4|1733.1|42
1605291770000|2020-11-13 18:22:50|1734|1733.7|1734.2|1733.9|1734.5|1734.2|1733.9|1733.6|35
1605291780000|2020-11-13 18:23:00|1734.6|1734.3|1734.2|1733.9|1734.7|1734.4|1734.2|1733.9|119
1605291790000|2020-11-13 18:23:10|1734.1|1733.8|1734|1733.7|1734.1|1733.8|1733.8|1733.5|37
1605291800000|2020-11-13 18:23:20|1733.9|1733.6|1733.5|1733.2|1733.9|1733.6|1733.5|1733.2|26
1605291810000|2020-11-13 18:23:30|1733.7|1733.4|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|30
1605291820000|2020-11-13 18:23:40|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.7|1733.4|10
1605291830000|2020-11-13 18:23:50|1733.7|1733.4|1733.3|1733|1733.7|1733.4|1733.2|1732.9|24
1605291840000|2020-11-13 18:24:00|1733.4|1733.1|1734.2|1733.9|1734.2|1733.9|1733.4|1733.1|35
1605291850000|2020-11-13 18:24:10|1734.3|1734|1734.6|1734.3|1735|1734.7|1734.3|1734|406
1605291860000|2020-11-13 18:24:20|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|21
1605291870000|2020-11-13 18:24:30|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.2|1733.9|32
1605291880000|2020-11-13 18:24:40|1734|1733.7|1733.8|1733.5|1734|1733.7|1733.7|1733.4|39
1605291890000|2020-11-13 18:24:50|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.5|1733.2|38
1605291900000|2020-11-13 18:25:00|1733.5|1733.2|1733.4|1733.1|1733.6|1733.3|1733.3|1733|69
1605291910000|2020-11-13 18:25:10|1733.6|1733.3|1733.9|1733.6|1733.9|1733.6|1733.5|1733.2|62
1605291920000|2020-11-13 18:25:20|1734|1733.7|1734|1733.7|1734.1|1733.8|1734|1733.7|32
1605291930000|2020-11-13 18:25:30|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|1734.1|1733.8|18
1605291940000|2020-11-13 18:25:40|1734.4|1734.1|1734.9|1734.6|1734.9|1734.6|1734.4|1734.1|78
1605291950000|2020-11-13 18:25:50|1735|1734.7|1734.8|1734.5|1735.2|1734.9|1734.8|1734.5|77
1605291960000|2020-11-13 18:26:00|1735.1|1734.8|1735.1|1734.8|1735.2|1734.9|1734.6|1734.3|70
1605291970000|2020-11-13 18:26:10|1735.2|1734.9|1735|1734.7|1735.2|1734.9|1735|1734.7|10
1605291980000|2020-11-13 18:26:20|1735.1|1734.8|1735.1|1734.8|1735.7|1735.4|1735|1734.7|56
1605291990000|2020-11-13 18:26:30|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|1735.2|1734.9|12
1605292000000|2020-11-13 18:26:40|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.2|1734.9|43
1605292010000|2020-11-13 18:26:50|1735.3|1735|1735.1|1734.8|1735.3|1735|1735.1|1734.8|13
1605292020000|2020-11-13 18:27:00|1735|1734.7|1734.7|1734.4|1735|1734.7|1734.6|1734.3|45
1605292030000|2020-11-13 18:27:10|1734.8|1734.5|1734.6|1734.3|1734.8|1734.5|1734.6|1734.3|53
1605292040000|2020-11-13 18:27:20|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.3|1734|22
1605292050000|2020-11-13 18:27:30|1734.3|1734|1734.3|1734|1734.4|1734.1|1734.2|1733.9|30
1605292060000|2020-11-13 18:27:40|1734.5|1734.2|1734.4|1734.1|1734.5|1734.2|1734.4|1734.1|4
1605292070000|2020-11-13 18:27:50|1734.5|1734.2|1734.3|1734|1734.6|1734.3|1734.2|1733.9|33
1605292080000|2020-11-13 18:28:00|1734.2|1733.9|1734.1|1733.8|1734.2|1733.9|1734.1|1733.8|13
1605292090000|2020-11-13 18:28:10|1734|1733.7|1733.7|1733.4|1734|1733.7|1733.6|1733.3|22
1605292100000|2020-11-13 18:28:20|1733.6|1733.3|1732.9|1732.6|1733.6|1733.3|1732.9|1732.6|37
1605292110000|2020-11-13 18:28:30|1732.8|1732.5|1733.9|1733.6|1734|1733.7|1732.8|1732.5|66
1605292120000|2020-11-13 18:28:40|1733.7|1733.4|1733.1|1732.8|1733.7|1733.4|1733.1|1732.8|9
1605292130000|2020-11-13 18:28:50|1733|1732.7|1733|1732.7|1733.3|1733|1732.9|1732.6|14
1605292140000|2020-11-13 18:29:00|1733.2|1732.9|1733.6|1733.3|1733.6|1733.3|1733.2|1732.9|51
1605292150000|2020-11-13 18:29:10|1733.5|1733.2|1733.6|1733.3|1733.7|1733.4|1733.4|1733.1|46
1605292160000|2020-11-13 18:29:20|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|37
1605292170000|2020-11-13 18:29:30|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|13
1605292180000|2020-11-13 18:29:40|1733.8|1733.5|1733.6|1733.3|1733.8|1733.5|1733.6|1733.3|17
1605292190000|2020-11-13 18:29:50|1733.7|1733.4|1734|1733.7|1734.1|1733.8|1733.7|1733.4|160
1605292200000|2020-11-13 18:30:00|1734.1|1733.8|1733.4|1733.1|1734.1|1733.8|1733.4|1733.1|85
1605292210000|2020-11-13 18:30:10|1733.5|1733.2|1733.5|1733.2|1733.7|1733.4|1733.5|1733.2|26
1605292220000|2020-11-13 18:30:20|1733.6|1733.3|1733.7|1733.4|1733.8|1733.5|1733.5|1733.2|24
1605292230000|2020-11-13 18:30:30|1733.9|1733.6|1733.7|1733.4|1733.9|1733.6|1733.7|1733.4|22
1605292240000|2020-11-13 18:30:40|1733.8|1733.5|1733.9|1733.6|1734|1733.7|1733.7|1733.4|46
1605292250000|2020-11-13 18:30:50|1733.8|1733.5|1733.6|1733.3|1734|1733.7|1733.3|1733|45
1605292260000|2020-11-13 18:31:00|1733.7|1733.4|1733.3|1733|1733.7|1733.4|1733.3|1733|10
1605292270000|2020-11-13 18:31:10|1733.2|1732.9|1733|1732.7|1733.2|1732.9|1732.8|1732.5|33
1605292280000|2020-11-13 18:31:20|1732.9|1732.6|1732.8|1732.5|1733|1732.7|1732.8|1732.5|19
1605292290000|2020-11-13 18:31:30|1732.9|1732.6|1732.4|1732.1|1733.1|1732.8|1732.4|1732.1|45
1605292300000|2020-11-13 18:31:40|1732.3|1732|1732.3|1732|1732.6|1732.3|1732.3|1732|43
1605292310000|2020-11-13 18:31:50|1732.4|1732.1|1732.5|1732.2|1732.5|1732.2|1732.3|1732|43
1605292320000|2020-11-13 18:32:00|1732.4|1732.1|1732.5|1732.2|1732.7|1732.4|1732.3|1732|54
1605292330000|2020-11-13 18:32:10|1732.3|1732|1732.2|1731.9|1732.5|1732.2|1732.1|1731.8|45
1605292340000|2020-11-13 18:32:20|1732.3|1732|1732.6|1732.3|1732.6|1732.3|1732.2|1731.9|164
1605292350000|2020-11-13 18:32:30|1732.5|1732.2|1732.3|1732|1732.5|1732.2|1732.2|1731.9|51
1605292360000|2020-11-13 18:32:40|1732.2|1731.9|1732.1|1731.8|1732.3|1732|1732.1|1731.8|41
1605292370000|2020-11-13 18:32:50|1732|1731.7|1732|1731.7|1732|1731.7|1731.8|1731.5|24
1605292380000|2020-11-13 18:33:00|1731.9|1731.6|1731.5|1731.2|1731.9|1731.6|1731.5|1731.2|51
1605292390000|2020-11-13 18:33:10|1731.4|1731.1|1731.4|1731.1|1731.5|1731.2|1731.3|1731|58
1605292400000|2020-11-13 18:33:20|1731.3|1731|1731.2|1730.9|1731.4|1731.1|1731.1|1730.8|54
1605292410000|2020-11-13 18:33:30|1731.1|1730.8|1731.1|1730.8|1731.2|1730.9|1731.1|1730.8|40
1605292420000|2020-11-13 18:33:40|1731|1730.7|1731.1|1730.8|1731.2|1730.9|1731|1730.7|40
1605292430000|2020-11-13 18:33:50|1731.2|1730.9|1731.1|1730.8|1731.4|1731.1|1731.1|1730.8|120
1605292440000|2020-11-13 18:34:00|1731.2|1730.9|1731.4|1731.1|1731.5|1731.2|1731.2|1730.9|65
1605292450000|2020-11-13 18:34:10|1731.3|1731|1730.9|1730.6|1731.3|1731|1730.9|1730.6|26
1605292460000|2020-11-13 18:34:20|1730.8|1730.5|1731.1|1730.8|1731.2|1730.9|1730.8|1730.5|129
1605292470000|2020-11-13 18:34:30|1731|1730.7|1731|1730.7|1731.1|1730.8|1730.9|1730.6|26
1605292480000|2020-11-13 18:34:40|1731.1|1730.8|1731.8|1731.5|1731.8|1731.5|1731|1730.7|113
1605292490000|2020-11-13 18:34:50|1732|1731.7|1731.9|1731.6|1732|1731.7|1731.7|1731.4|50
1605292500000|2020-11-13 18:35:00|1732|1731.7|1732.4|1732.1|1732.4|1732.1|1732|1731.7|36
1605292510000|2020-11-13 18:35:10|1732.1|1731.8|1731.9|1731.6|1732.1|1731.8|1731.9|1731.6|23
1605292520000|2020-11-13 18:35:20|1732|1731.7|1732.2|1731.9|1732.2|1731.9|1732|1731.7|19
1605292530000|2020-11-13 18:35:30|1732|1731.7|1732.4|1732.1|1732.5|1732.2|1732|1731.7|36
1605292540000|2020-11-13 18:35:40|1732.5|1732.2|1732.6|1732.3|1732.6|1732.3|1732.4|1732.1|15
1605292550000|2020-11-13 18:35:50|1732.7|1732.4|1732.9|1732.6|1733.1|1732.8|1732.6|1732.3|30
1605292560000|2020-11-13 18:36:00|1733|1732.7|1733|1732.7|1733.5|1733.2|1733|1732.7|33
1605292570000|2020-11-13 18:36:10|1733.1|1732.8|1732.8|1732.5|1733.1|1732.8|1732.7|1732.4|14
1605292580000|2020-11-13 18:36:20|1732.6|1732.3|1732.8|1732.5|1732.8|1732.5|1732.6|1732.3|16
1605292590000|2020-11-13 18:36:30|1732.9|1732.6|1732.9|1732.6|1733|1732.7|1732.9|1732.6|14
1605292600000|2020-11-13 18:36:40|1733.1|1732.8|1733.1|1732.8|1733.2|1732.9|1733|1732.7|17
1605292610000|2020-11-13 18:36:50|1733.2|1732.9|1733.2|1732.9|1733.3|1733|1733.1|1732.8|13
1605292620000|2020-11-13 18:37:00|1733.1|1732.8|1733.5|1733.2|1733.7|1733.4|1733|1732.7|119
1605292630000|2020-11-13 18:37:10|1733.7|1733.4|1733.6|1733.3|1733.7|1733.4|1733.5|1733.2|15
1605292640000|2020-11-13 18:37:20|1733.3|1733|1733.4|1733.1|1733.5|1733.2|1733.2|1732.9|27
1605292650000|2020-11-13 18:37:30|1733.5|1733.2|1733.4|1733.1|1733.5|1733.2|1733.4|1733.1|11
1605292660000|2020-11-13 18:37:40|1733.5|1733.2|1733.7|1733.4|1733.7|1733.4|1733.5|1733.2|17
1605292670000|2020-11-13 18:37:50|1733.8|1733.5|1734|1733.7|1734|1733.7|1733.8|1733.5|19
1605292680000|2020-11-13 18:38:00|1733.9|1733.6|1734|1733.7|1734|1733.7|1733.9|1733.6|20
1605292690000|2020-11-13 18:38:10|1733.9|1733.6|1733.8|1733.5|1733.9|1733.6|1733.8|1733.5|9
1605292700000|2020-11-13 18:38:20|||||||||2
1605292710000|2020-11-13 18:38:30|1733.9|1733.6|1734.1|1733.8|1734.1|1733.8|1733.9|1733.6|13
1605292720000|2020-11-13 18:38:40|1734.3|1734|1734.2|1733.9|1734.4|1734.1|1734.2|1733.9|18
1605292730000|2020-11-13 18:38:50|1734.3|1734|1734.6|1734.3|1734.8|1734.5|1734.3|1734|119
1605292740000|2020-11-13 18:39:00|1734.7|1734.4|1735.1|1734.8|1735.1|1734.8|1734.7|1734.4|26
1605292750000|2020-11-13 18:39:10|1735.2|1734.9|1735.3|1735|1735.3|1735|1735.2|1734.9|13
1605292760000|2020-11-13 18:39:20|1735.4|1735.1|1734.9|1734.6|1735.4|1735.1|1734.9|1734.6|16
1605292770000|2020-11-13 18:39:30|1735|1734.7|1734.9|1734.6|1735|1734.7|1734.8|1734.5|14
1605292780000|2020-11-13 18:39:40|1735.1|1734.8|1735|1734.7|1735.2|1734.9|1734.9|1734.6|12
1605292790000|2020-11-13 18:39:50|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|1735.1|1734.8|16
1605292800000|2020-11-13 18:40:00|1735.4|1735.1|1735.3|1735|1735.5|1735.2|1735.2|1734.9|68
1605292810000|2020-11-13 18:40:10|1735.2|1734.9|1735.3|1735|1735.3|1735|1734.8|1734.5|107
1605292820000|2020-11-13 18:40:20|1735.4|1735.1|1735.4|1735.1|1735.6|1735.3|1735.3|1735|24
1605292830000|2020-11-13 18:40:30|1735.8|1735.5|1735.8|1735.5|1735.9|1735.6|1735.6|1735.3|28
1605292840000|2020-11-13 18:40:40|1735.9|1735.6|1735.8|1735.5|1735.9|1735.6|1735.8|1735.5|19
1605292850000|2020-11-13 18:40:50|1735.9|1735.6|1735.7|1735.4|1736|1735.7|1735.7|1735.4|22
1605292860000|2020-11-13 18:41:00|1735.8|1735.5|1734.9|1734.6|1735.8|1735.5|1734.6|1734.3|318
1605292870000|2020-11-13 18:41:10|1734.8|1734.5|1734.7|1734.4|1734.8|1734.5|1734.6|1734.3|35
1605292880000|2020-11-13 18:41:20|1734.6|1734.3|1735.1|1734.8|1735.1|1734.8|1734.6|1734.3|42
1605292890000|2020-11-13 18:41:30|1735.2|1734.9|1735.4|1735.1|1735.5|1735.2|1735|1734.7|101
1605292900000|2020-11-13 18:41:40|1735.5|1735.2|1735.8|1735.5|1735.8|1735.5|1735.4|1735.1|49
1605292910000|2020-11-13 18:41:50|1735.7|1735.4|1735.8|1735.5|1735.9|1735.6|1735.6|1735.3|12
1605292920000|2020-11-13 18:42:00|1735.9|1735.6|1736|1735.7|1736.1|1735.8|1735.7|1735.4|91
1605292930000|2020-11-13 18:42:10|1736.3|1736|1736.5|1736.2|1736.5|1736.2|1736.3|1736|32
1605292940000|2020-11-13 18:42:20|1736.4|1736.1|1736.5|1736.2|1736.6|1736.3|1736.3|1736|28
1605292950000|2020-11-13 18:42:30|1736.4|1736.1|1736.5|1736.2|1736.5|1736.2|1736.4|1736.1|27
1605292960000|2020-11-13 18:42:40|1736.6|1736.3|1736.8|1736.5|1736.9|1736.6|1736.6|1736.3|40
1605292970000|2020-11-13 18:42:50|1736.7|1736.4|1736.7|1736.4|1736.9|1736.6|1736.4|1736.1|53
1605292980000|2020-11-13 18:43:00|1737|1736.7|1737|1736.7|1737.1|1736.8|1736.7|1736.4|57
1605292990000|2020-11-13 18:43:10|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.5|1736.2|24
1605293000000|2020-11-13 18:43:20|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.6|1736.3|9
1605293010000|2020-11-13 18:43:30|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.7|1736.4|10
1605293020000|2020-11-13 18:43:40|1736.9|1736.6|1736.6|1736.3|1736.9|1736.6|1736.6|1736.3|26
1605293030000|2020-11-13 18:43:50|1736.7|1736.4|1736.8|1736.5|1736.8|1736.5|1736.7|1736.4|14
1605293040000|2020-11-13 18:44:00|1736.9|1736.6|1737.1|1736.8|1737.2|1736.9|1736.9|1736.6|32
1605293050000|2020-11-13 18:44:10|1737|1736.7|1737.2|1736.9|1737.3|1737|1737|1736.7|29
1605293060000|2020-11-13 18:44:20|1737.1|1736.8|1736.9|1736.6|1737.1|1736.8|1736.7|1736.4|30
1605293070000|2020-11-13 18:44:30|1736.8|1736.5|1736.8|1736.5|1737|1736.7|1736.8|1736.5|19
1605293080000|2020-11-13 18:44:40|1737|1736.7|1737|1736.7|1737.2|1736.9|1737|1736.7|25
1605293090000|2020-11-13 18:44:50|1736.9|1736.6|1736.9|1736.6|1737|1736.7|1736.9|1736.6|15
1605293100000|2020-11-13 18:45:00|1737|1736.7|1736.6|1736.3|1737|1736.7|1736.3|1736|32
1605293110000|2020-11-13 18:45:10|1736.7|1736.4|1736.8|1736.5|1737|1736.7|1736.7|1736.4|24
1605293120000|2020-11-13 18:45:20|1736.7|1736.4|1736.6|1736.3|1736.7|1736.4|1736.4|1736.1|47
1605293130000|2020-11-13 18:45:30|1736.5|1736.2|1736.9|1736.6|1736.9|1736.6|1736.5|1736.2|17
1605293140000|2020-11-13 18:45:40|1737|1736.7|1737.3|1737|1737.4|1737.1|1737|1736.7|50
1605293150000|2020-11-13 18:45:50|1737.4|1737.1|1737.5|1737.2|1737.7|1737.4|1737.3|1737|83
1605293160000|2020-11-13 18:46:00|1737.6|1737.3|1737.4|1737.1|1737.6|1737.3|1737.4|1737.1|45
1605293170000|2020-11-13 18:46:10|1737.3|1737|1736.6|1736.3|1737.3|1737|1736.5|1736.2|78
1605293180000|2020-11-13 18:46:20|1736.7|1736.4|1736.6|1736.3|1736.8|1736.5|1736.4|1736.1|51
1605293190000|2020-11-13 18:46:30|1736.5|1736.2|1736.2|1735.9|1736.5|1736.2|1736.2|1735.9|10
1605293200000|2020-11-13 18:46:40|1736.1|1735.8|1736.2|1735.9|1736.2|1735.9|1735.8|1735.5|22
1605293210000|2020-11-13 18:46:50|1736.1|1735.8|1736.2|1735.9|1736.2|1735.9|1735.9|1735.6|31
1605293220000|2020-11-13 18:47:00|1736.3|1736|1736|1735.7|1736.3|1736|1735.9|1735.6|32
1605293230000|2020-11-13 18:47:10|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.8|1735.5|24
1605293240000|2020-11-13 18:47:20|1735.8|1735.5|1735.9|1735.6|1736|1735.7|1735.8|1735.5|8
1605293250000|2020-11-13 18:47:30|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|10
1605293260000|2020-11-13 18:47:40|1735.5|1735.2|1735.3|1735|1735.8|1735.5|1735.1|1734.8|65
1605293270000|2020-11-13 18:47:50|1735.4|1735.1|1735.6|1735.3|1735.6|1735.3|1735.4|1735.1|22
1605293280000|2020-11-13 18:48:00|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|19
1605293290000|2020-11-13 18:48:10|1735.6|1735.3|1735.5|1735.2|1735.9|1735.6|1735.5|1735.2|31
1605293300000|2020-11-13 18:48:20|1735.3|1735|1734.9|1734.6|1735.3|1735|1734.8|1734.5|45
1605293310000|2020-11-13 18:48:30|1735|1734.7|1735|1734.7|1735.3|1735|1735|1734.7|37
1605293320000|2020-11-13 18:48:40|1735.2|1734.9|1735.7|1735.4|1735.8|1735.5|1735.2|1734.9|31
1605293330000|2020-11-13 18:48:50|1735.6|1735.3|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|20
1605293340000|2020-11-13 18:49:00|1735.5|1735.2|1735.7|1735.4|1735.7|1735.4|1735.5|1735.2|9
1605293350000|2020-11-13 18:49:10|1735.6|1735.3|1735|1734.7|1735.6|1735.3|1735|1734.7|27
1605293360000|2020-11-13 18:49:20|1735.1|1734.8|1734.8|1734.5|1735.3|1735|1734.7|1734.4|30
1605293370000|2020-11-13 18:49:30|1734.7|1734.4|1734.7|1734.4|1734.8|1734.5|1734.6|1734.3|11
1605293380000|2020-11-13 18:49:40|1734.8|1734.5|1735|1734.7|1735|1734.7|1734.5|1734.2|38
1605293390000|2020-11-13 18:49:50|1735.1|1734.8|1734.8|1734.5|1735.1|1734.8|1734.8|1734.5|17
1605293400000|2020-11-13 18:50:00|1735|1734.7|1735.7|1735.4|1735.8|1735.5|1735|1734.7|19
1605293410000|2020-11-13 18:50:10|1735.6|1735.3|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|13
1605293420000|2020-11-13 18:50:20|1735.6|1735.3|1736|1735.7|1736.1|1735.8|1735.5|1735.2|28
1605293430000|2020-11-13 18:50:30|1736.2|1735.9|1736.1|1735.8|1736.2|1735.9|1736|1735.7|34
1605293440000|2020-11-13 18:50:40|1736|1735.7|1735.6|1735.3|1736|1735.7|1735.5|1735.2|45
1605293450000|2020-11-13 18:50:50|1735.5|1735.2|1735.3|1735|1735.5|1735.2|1735.2|1734.9|24
1605293460000|2020-11-13 18:51:00|1735.2|1734.9|1735.5|1735.2|1735.5|1735.2|1735.2|1734.9|21
1605293470000|2020-11-13 18:51:10|1735.6|1735.3|1735.4|1735.1|1735.6|1735.3|1735.4|1735.1|12
1605293480000|2020-11-13 18:51:20|1735.3|1735|1735.4|1735.1|1735.5|1735.2|1735.2|1734.9|22
1605293490000|2020-11-13 18:51:30|1735.5|1735.2|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|13
1605293500000|2020-11-13 18:51:40|1735.9|1735.6|1735.7|1735.4|1735.9|1735.6|1735.7|1735.4|9
1605293510000|2020-11-13 18:51:50|1735.8|1735.5|1735.7|1735.4|1735.8|1735.5|1735.7|1735.4|16
1605293520000|2020-11-13 18:52:00|1735.8|1735.5|1735.9|1735.6|1735.9|1735.6|1735.8|1735.5|11
1605293530000|2020-11-13 18:52:10|1736|1735.7|1736.5|1736.2|1736.6|1736.3|1736|1735.7|35
1605293540000|2020-11-13 18:52:20|1736.7|1736.4|1736.9|1736.6|1736.9|1736.6|1736.7|1736.4|19
1605293550000|2020-11-13 18:52:30|1737|1736.7|1736.6|1736.3|1737|1736.7|1736.6|1736.3|19
1605293560000|2020-11-13 18:52:40|1736.7|1736.4|1736.6|1736.3|1736.7|1736.4|1736.6|1736.3|10
1605293570000|2020-11-13 18:52:50|1736.4|1736.1|1736.6|1736.3|1736.6|1736.3|1736.4|1736.1|12
1605293580000|2020-11-13 18:53:00|1736.5|1736.2|1736.6|1736.3|1736.6|1736.3|1736.5|1736.2|10
1605293590000|2020-11-13 18:53:10|1736.5|1736.2|1736.6|1736.3|1736.7|1736.4|1736.5|1736.2|33
1605293600000|2020-11-13 18:53:20|1736.7|1736.4|1736.4|1736.1|1736.7|1736.4|1736.4|1736.1|17
1605293610000|2020-11-13 18:53:30|1736.5|1736.2|1736.1|1735.8|1736.5|1736.2|1736.1|1735.8|21
1605293620000|2020-11-13 18:53:40|1736|1735.7|1736.3|1736|1736.3|1736|1736|1735.7|60
1605293630000|2020-11-13 18:53:50|1736.2|1735.9|1736.2|1735.9|1736.3|1736|1736.1|1735.8|15
1605293640000|2020-11-13 18:54:00|1736|1735.7|1735.7|1735.4|1736|1735.7|1735.7|1735.4|30
1605293650000|2020-11-13 18:54:10|1735.6|1735.3|1735.3|1735|1735.7|1735.4|1735.3|1735|24
1605293660000|2020-11-13 18:54:20|1735.4|1735.1|1735.9|1735.6|1735.9|1735.6|1735.4|1735.1|30
1605293670000|2020-11-13 18:54:30|1735.8|1735.5|1735.5|1735.2|1735.8|1735.5|1735.5|1735.2|22
1605293680000|2020-11-13 18:54:40|1735.4|1735.1|1735.3|1735|1735.4|1735.1|1735.1|1734.8|24
1605293690000|2020-11-13 18:54:50|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|1735.4|1735.1|8
1605293700000|2020-11-13 18:55:00|1735.2|1734.9|1735.1|1734.8|1735.4|1735.1|1735.1|1734.8|23
1605293710000|2020-11-13 18:55:10|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1735|1734.7|36
1605293720000|2020-11-13 18:55:20|1735|1734.7|1735.1|1734.8|1735.1|1734.8|1734.8|1734.5|39
1605293730000|2020-11-13 18:55:30|1735|1734.7|1735|1734.7|1735|1734.7|1734.8|1734.5|32
1605293740000|2020-11-13 18:55:40|1735.1|1734.8|1734.4|1734.1|1735.2|1734.9|1734.4|1734.1|53
1605293750000|2020-11-13 18:55:50|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|1734.5|1734.2|47
1605293760000|2020-11-13 18:56:00|1734.6|1734.3|1734.7|1734.4|1734.7|1734.4|1734.5|1734.2|35
1605293770000|2020-11-13 18:56:10|1734.8|1734.5|1734.8|1734.5|1734.9|1734.6|1734.7|1734.4|19
1605293780000|2020-11-13 18:56:20|1734.9|1734.6|1735.4|1735.1|1735.4|1735.1|1734.9|1734.6|20
1605293790000|2020-11-13 18:56:30|1735.5|1735.2|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|12
1605293800000|2020-11-13 18:56:40|1735.7|1735.4|1736.1|1735.8|1736.2|1735.9|1735.7|1735.4|15
1605293810000|2020-11-13 18:56:50|1736|1735.7|1735.9|1735.6|1736|1735.7|1735.8|1735.5|7
1605293820000|2020-11-13 18:57:00|1736|1735.7|1735.8|1735.5|1736|1735.7|1735.8|1735.5|11
1605293830000|2020-11-13 18:57:10|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|1735.6|1735.3|2
1605293840000|2020-11-13 18:57:20|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|8
1605293850000|2020-11-13 18:57:30|1735.7|1735.4|1735.9|1735.6|1735.9|1735.6|1735.5|1735.2|25
1605293860000|2020-11-13 18:57:40|1735.8|1735.5|1736|1735.7|1736|1735.7|1735.8|1735.5|27
1605293870000|2020-11-13 18:57:50|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|29
1605293880000|2020-11-13 18:58:00|1736.3|1736|1736.5|1736.2|1736.8|1736.5|1736.3|1736|50
1605293890000|2020-11-13 18:58:10|1736.4|1736.1|1736|1735.7|1736.5|1736.2|1736|1735.7|26
1605293900000|2020-11-13 18:58:20|1736.1|1735.8|1735.8|1735.5|1736.1|1735.8|1735.8|1735.5|39
1605293910000|2020-11-13 18:58:30|1735.7|1735.4|1736.1|1735.8|1736.1|1735.8|1735.7|1735.4|30
1605293920000|2020-11-13 18:58:40|1736.2|1735.9|1736|1735.7|1736.3|1736|1735.9|1735.6|73
1605293930000|2020-11-13 18:58:50|1735.9|1735.6|1736|1735.7|1736|1735.7|1735.9|1735.6|17
1605293940000|2020-11-13 18:59:00|1736.2|1735.9|1736.2|1735.9|1736.4|1736.1|1736.2|1735.9|18
1605293950000|2020-11-13 18:59:10|1736.3|1736|1736.2|1735.9|1736.4|1736.1|1736.2|1735.9|13
1605293960000|2020-11-13 18:59:20|1736.1|1735.8|1735.4|1735.1|1736.1|1735.8|1735.4|1735.1|36
1605293970000|2020-11-13 18:59:30|1735.6|1735.3|1735.9|1735.6|1735.9|1735.6|1735.4|1735.1|21
1605293980000|2020-11-13 18:59:40|1735.8|1735.5|1735.5|1735.2|1736|1735.7|1735.4|1735.1|61
1605293990000|2020-11-13 18:59:50|1735.4|1735.1|1735.5|1735.2|1735.6|1735.3|1735.4|1735.1|38
1605294000000|2020-11-13 19:00:00|1735.6|1735.3|1736|1735.7|1736.3|1736|1735.6|1735.3|97
1605294010000|2020-11-13 19:00:10|1735.9|1735.6|1735.6|1735.3|1735.9|1735.6|1735.6|1735.3|25
1605294020000|2020-11-13 19:00:20|1735.4|1735.1|1735.5|1735.2|1736|1735.7|1735.3|1735|119
1605294030000|2020-11-13 19:00:30|1735.6|1735.3|1735.5|1735.2|1735.6|1735.3|1735.2|1734.9|32
1605294040000|2020-11-13 19:00:40|1735.6|1735.3|1735.8|1735.5|1735.8|1735.5|1735.5|1735.2|15
1605294050000|2020-11-13 19:00:50|1735.7|1735.4|1736.4|1736.1|1736.4|1736.1|1735.7|1735.4|40
1605294060000|2020-11-13 19:01:00|1736.6|1736.3|1736.9|1736.6|1737.1|1736.8|1736.5|1736.2|92
1605294070000|2020-11-13 19:01:10|1736.7|1736.4|1736.4|1736.1|1736.8|1736.5|1736.4|1736.1|58
1605294080000|2020-11-13 19:01:20|1736.3|1736|1736.1|1735.8|1736.3|1736|1735.8|1735.5|88
1605294090000|2020-11-13 19:01:30|1736.4|1736.1|1736.3|1736|1736.4|1736.1|1736.1|1735.8|65
1605294100000|2020-11-13 19:01:40|1736.2|1735.9|1736.5|1736.2|1736.5|1736.2|1736.2|1735.9|38
1605294110000|2020-11-13 19:01:50|1736.4|1736.1|1736.8|1736.5|1736.8|1736.5|1736.4|1736.1|13
1605294120000|2020-11-13 19:02:00|1736.9|1736.6|1736.5|1736.2|1736.9|1736.6|1736.5|1736.2|27
1605294130000|2020-11-13 19:02:10|1736.4|1736.1|1736.5|1736.2|1736.5|1736.2|1736.4|1736.1|22
1605294140000|2020-11-13 19:02:20|1736.6|1736.3|1736.6|1736.3|1736.8|1736.5|1736.6|1736.3|16
1605294150000|2020-11-13 19:02:30|1736.5|1736.2|1736.4|1736.1|1736.5|1736.2|1736.4|1736.1|14
1605294160000|2020-11-13 19:02:40|1736.2|1735.9|1736.3|1736|1736.4|1736.1|1736.2|1735.9|13
1605294170000|2020-11-13 19:02:50|1736.2|1735.9|1736|1735.7|1736.2|1735.9|1736|1735.7|29
1605294180000|2020-11-13 19:03:00|1735.9|1735.6|1736.1|1735.8|1736.1|1735.8|1735.9|1735.6|5
1605294190000|2020-11-13 19:03:10|1736.2|1735.9|1736.7|1736.4|1736.7|1736.4|1736.2|1735.9|33
1605294200000|2020-11-13 19:03:20|1736.8|1736.5|1736.9|1736.6|1736.9|1736.6|1736.6|1736.3|48
1605294210000|2020-11-13 19:03:30|1736.8|1736.5|1736.7|1736.4|1737|1736.7|1736.7|1736.4|89
1605294220000|2020-11-13 19:03:40|||||||||3
1605294230000|2020-11-13 19:03:50|1736.8|1736.5|1736.8|1736.5|1736.9|1736.6|1736.8|1736.5|22
1605294240000|2020-11-13 19:04:00|1736.9|1736.6|1736.2|1735.9|1736.9|1736.6|1736.2|1735.9|41
1605294250000|2020-11-13 19:04:10|1736.3|1736|1735.9|1735.6|1736.3|1736|1735.9|1735.6|53
1605294260000|2020-11-13 19:04:20|1735.7|1735.4|1735.6|1735.3|1735.8|1735.5|1735.1|1734.8|65
1605294270000|2020-11-13 19:04:30|1735.7|1735.4|1735.8|1735.5|1735.8|1735.5|1735.6|1735.3|19
1605294280000|2020-11-13 19:04:40|1735.9|1735.6|1735.8|1735.5|1736|1735.7|1735.7|1735.4|29
1605294290000|2020-11-13 19:04:50|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|1735.9|1735.6|6
1605294300000|2020-11-13 19:05:00|1736|1735.7|1735.9|1735.6|1736.2|1735.9|1735.9|1735.6|59
1605294310000|2020-11-13 19:05:10|1735.8|1735.5|1735.9|1735.6|1736|1735.7|1735.8|1735.5|15
1605294320000|2020-11-13 19:05:20|1736|1735.7|1736|1735.7|1736.1|1735.8|1735.9|1735.6|18
1605294330000|2020-11-13 19:05:30|1736.1|1735.8|1736.4|1736.1|1736.4|1736.1|1736.1|1735.8|30
1605294340000|2020-11-13 19:05:40|1736.2|1735.9|1736.6|1736.3|1736.6|1736.3|1736.2|1735.9|10
1605294350000|2020-11-13 19:05:50|1736.7|1736.4|1737|1736.7|1737|1736.7|1736.7|1736.4|17
1605294360000|2020-11-13 19:06:00|1737.1|1736.8|1737.1|1736.8|1737.3|1737|1737.1|1736.8|66
1605294370000|2020-11-13 19:06:10|1737.2|1736.9|1737.4|1737.1|1737.4|1737.1|1737.2|1736.9|13
1605294380000|2020-11-13 19:06:20|1737.6|1737.3|1737.9|1737.6|1738|1737.7|1737.5|1737.2|21
1605294390000|2020-11-13 19:06:30|1738|1737.7|1737.4|1737.1|1738.1|1737.8|1737.2|1736.9|47
1605294400000|2020-11-13 19:06:40|1737.2|1736.9|1737.7|1737.4|1737.7|1737.4|1737.2|1736.9|35
1605294410000|2020-11-13 19:06:50|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|1737.8|1737.5|19
1605294420000|2020-11-13 19:07:00|1737.7|1737.4|1737.7|1737.4|1737.7|1737.4|1737.6|1737.3|16
1605294430000|2020-11-13 19:07:10|1737.8|1737.5|1737.5|1737.2|1737.9|1737.6|1737.5|1737.2|25
1605294440000|2020-11-13 19:07:20|1737.4|1737.1|1737.4|1737.1|1737.5|1737.2|1737.4|1737.1|11
1605294450000|2020-11-13 19:07:30|1737.5|1737.2|1737.4|1737.1|1737.7|1737.4|1737.4|1737.1|21
1605294460000|2020-11-13 19:07:40|1737.5|1737.2|1737.7|1737.4|1737.7|1737.4|1737.5|1737.2|11
1605294470000|2020-11-13 19:07:50|1737.6|1737.3|1737.4|1737.1|1737.7|1737.4|1737.3|1737|25
1605294480000|2020-11-13 19:08:00|1738|1737.7|1738|1737.7|1738.1|1737.8|1737.9|1737.6|104
1605294490000|2020-11-13 19:08:10|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.8|1737.5|17
1605294500000|2020-11-13 19:08:20|1738|1737.7|1737.8|1737.5|1738|1737.7|1737.8|1737.5|29
1605294510000|2020-11-13 19:08:30|1738|1737.7|1737.9|1737.6|1738|1737.7|1737.8|1737.5|21
1605294520000|2020-11-13 19:08:40|1737.8|1737.5|1737.6|1737.3|1737.8|1737.5|1737.6|1737.3|19
1605294530000|2020-11-13 19:08:50|1737.8|1737.5|1737.5|1737.2|1737.8|1737.5|1737.5|1737.2|15
1605294540000|2020-11-13 19:09:00|1737.3|1737|1737.3|1737|1737.5|1737.2|1737|1736.7|41
1605294550000|2020-11-13 19:09:10|1737.2|1736.9|1736.8|1736.5|1737.2|1736.9|1736.7|1736.4|24
1605294560000|2020-11-13 19:09:20|1736.9|1736.6|1736.8|1736.5|1737.2|1736.9|1736.8|1736.5|15
1605294570000|2020-11-13 19:09:30|1737|1736.7|1737.3|1737|1737.3|1737|1737|1736.7|22
1605294580000|2020-11-13 19:09:40|1737.4|1737.1|1737.3|1737|1737.5|1737.2|1737.3|1737|18
1605294590000|2020-11-13 19:09:50|1737.4|1737.1|1737.6|1737.3|1737.6|1737.3|1737.4|1737.1|10
1605294600000|2020-11-13 19:10:00|1737.8|1737.5|1737.9|1737.6|1738.1|1737.8|1737.8|1737.5|36
1605294610000|2020-11-13 19:10:10|1737.8|1737.5|1738.2|1737.9|1738.4|1738.1|1737.6|1737.3|51
1605294620000|2020-11-13 19:10:20|1738.3|1738|1738.4|1738.1|1738.5|1738.2|1738.3|1738|40
1605294630000|2020-11-13 19:10:30|1738.5|1738.2|1738.1|1737.8|1738.5|1738.2|1737.9|1737.6|38
1605294640000|2020-11-13 19:10:40|1738.2|1737.9|1737.8|1737.5|1738.2|1737.9|1737.8|1737.5|13
1605294650000|2020-11-13 19:10:50|1737.7|1737.4|1737.8|1737.5|1737.9|1737.6|1737.6|1737.3|20
1605294660000|2020-11-13 19:11:00|1737.7|1737.4|1737.9|1737.6|1737.9|1737.6|1737.7|1737.4|15
1605294670000|2020-11-13 19:11:10|1737.8|1737.5|1737.8|1737.5|1737.9|1737.6|1737.6|1737.3|19
1605294680000|2020-11-13 19:11:20|1737.7|1737.4|1737.6|1737.3|1737.7|1737.4|1737.6|1737.3|23
1605294690000|2020-11-13 19:11:30|1737.7|1737.4|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|10
1605294700000|2020-11-13 19:11:40|1737.6|1737.3|1737.3|1737|1737.7|1737.4|1737.3|1737|36
1605294710000|2020-11-13 19:11:50|1737.4|1737.1|1737.5|1737.2|1737.6|1737.3|1737.1|1736.8|24
1605294720000|2020-11-13 19:12:00|1737.6|1737.3|1738|1737.7|1738.1|1737.8|1737.6|1737.3|67
1605294730000|2020-11-13 19:12:10|1738.1|1737.8|1737.9|1737.6|1738.1|1737.8|1737.9|1737.6|9
1605294740000|2020-11-13 19:12:20|1737.7|1737.4|1737.5|1737.2|1737.7|1737.4|1737.5|1737.2|18
1605294750000|2020-11-13 19:12:30|1737.7|1737.4|1738.1|1737.8|1738.2|1737.9|1737.7|1737.4|25
1605294760000|2020-11-13 19:12:40|1738|1737.7|1737.6|1737.3|1738|1737.7|1737.6|1737.3|21
1605294770000|2020-11-13 19:12:50|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|1737.5|1737.2|13
1605294780000|2020-11-13 19:13:00|1737.6|1737.3|1737.7|1737.4|1737.9|1737.6|1737.6|1737.3|47
1605294790000|2020-11-13 19:13:10|1737.9|1737.6|1738.2|1737.9|1738.2|1737.9|1737.9|1737.6|24
1605294800000|2020-11-13 19:13:20|1738.4|1738.1|1738.4|1738.1|1738.5|1738.2|1738.3|1738|53
1605294810000|2020-11-13 19:13:30|1738.5|1738.2|1738.7|1738.4|1738.7|1738.4|1738.5|1738.2|108
1605294820000|2020-11-13 19:13:40|1738.8|1738.5|1738.5|1738.2|1738.8|1738.5|1738.4|1738.1|48
1605294830000|2020-11-13 19:13:50|1738.4|1738.1|1737.9|1737.6|1738.4|1738.1|1737.8|1737.5|26
1605294840000|2020-11-13 19:14:00|1737.8|1737.5|1738.3|1738|1738.3|1738|1737.8|1737.5|11
1605294850000|2020-11-13 19:14:10|1738.4|1738.1|1738.1|1737.8|1738.4|1738.1|1738.1|1737.8|16
1605294860000|2020-11-13 19:14:20|1738|1737.7|1737.4|1737.1|1738|1737.7|1737.4|1737.1|21
1605294870000|2020-11-13 19:14:30|1737.2|1736.9|1737.2|1736.9|1737.3|1737|1737.1|1736.8|20
1605294880000|2020-11-13 19:14:40|1737.1|1736.8|1737.5|1737.2|1737.5|1737.2|1736.8|1736.5|22
1605294890000|2020-11-13 19:14:50|1737.4|1737.1|1737.4|1737.1|1737.7|1737.4|1737.2|1736.9|26
1605294900000|2020-11-13 19:15:00|1737.3|1737|1737|1736.7|1737.3|1737|1736.7|1736.4|76
1605294910000|2020-11-13 19:15:10|1736.9|1736.6|1736.2|1735.9|1736.9|1736.6|1736.2|1735.9|48
1605294920000|2020-11-13 19:15:20|1736.1|1735.8|1735.9|1735.6|1736.1|1735.8|1735.8|1735.5|48
1605294930000|2020-11-13 19:15:30|1736|1735.7|1735.9|1735.6|1736.1|1735.8|1735.9|1735.6|31
1605294940000|2020-11-13 19:15:40|1735.8|1735.5|1736.1|1735.8|1736.1|1735.8|1735.7|1735.4|16
1605294950000|2020-11-13 19:15:50|1736.4|1736.1|1736.7|1736.4|1736.7|1736.4|1736.2|1735.9|25
1605294960000|2020-11-13 19:16:00|1736.8|1736.5|1736.8|1736.5|1736.8|1736.5|1736.3|1736|21
1605294970000|2020-11-13 19:16:10|1736.7|1736.4|1737.4|1737.1|1737.4|1737.1|1736.7|1736.4|46
1605294980000|2020-11-13 19:16:20|1737.3|1737|1737.7|1737.4|1737.7|1737.4|1737.3|1737|21
1605294990000|2020-11-13 19:16:30|1737.6|1737.3|1737.8|1737.5|1737.8|1737.5|1737.5|1737.2|17
1605295000000|2020-11-13 19:16:40|1738|1737.7|1737.8|1737.5|1738|1737.7|1737.8|1737.5|18
1605295010000|2020-11-13 19:16:50|1737.9|1737.6|1737.4|1737.1|1737.9|1737.6|1737.4|1737.1|16
1605295020000|2020-11-13 19:17:00|1737.5|1737.2|1737.6|1737.3|1737.7|1737.4|1737.4|1737.1|34
1605295030000|2020-11-13 19:17:10|1737.5|1737.2|1737.1|1736.8|1737.5|1737.2|1737.1|1736.8|11
1605295040000|2020-11-13 19:17:20|1737.2|1736.9|1737.3|1737|1737.3|1737|1737.2|1736.9|7
1605295050000|2020-11-13 19:17:30|1737.4|1737.1|1737.4|1737.1|1737.5|1737.2|1737.2|1736.9|16
1605295060000|2020-11-13 19:17:40|1737.5|1737.2|1737.4|1737.1|1737.6|1737.3|1737.4|1737.1|23
1605295070000|2020-11-13 19:17:50|1737.5|1737.2|1737.8|1737.5|1737.8|1737.5|1737.5|1737.2|21
1605295080000|2020-11-13 19:18:00|1738|1737.7|1738.2|1737.9|1738.2|1737.9|1738|1737.7|40
1605295090000|2020-11-13 19:18:10|1738.1|1737.8|1738.3|1738|1738.4|1738.1|1738.1|1737.8|54
1605295100000|2020-11-13 19:18:20|1738.4|1738.1|1738.4|1738.1|1738.4|1738.1|1738.1|1737.8|39
1605295110000|2020-11-13 19:18:30|1738.2|1737.9|1738.1|1737.8|1738.3|1738|1737.9|1737.6|46
1605295120000|2020-11-13 19:18:40|1738.2|1737.9|1738|1737.7|1738.2|1737.9|1738|1737.7|19
1605295130000|2020-11-13 19:18:50|1738.1|1737.8|1738.4|1738.1|1738.4|1738.1|1738.1|1737.8|28
1605295140000|2020-11-13 19:19:00|1738.5|1738.2|1738|1737.7|1738.5|1738.2|1738|1737.7|20
1605295150000|2020-11-13 19:19:10|1738.1|1737.8|1738|1737.7|1738.3|1738|1738|1737.7|32
1605295160000|2020-11-13 19:19:20|1738.1|1737.8|1737.9|1737.6|1738.2|1737.9|1737.9|1737.6|10
1605295170000|2020-11-13 19:19:30|1738|1737.7|1738.3|1738|1738.3|1738|1738|1737.7|30
1605295180000|2020-11-13 19:19:40|1738.5|1738.2|1738.8|1738.5|1738.8|1738.5|1738.5|1738.2|25
1605295190000|2020-11-13 19:19:50|1739.2|1738.9|1739.3|1739|1739.4|1739.1|1739.1|1738.8|188
1605295200000|2020-11-13 19:20:00|1739.1|1738.8|1739.5|1739.2|1739.8|1739.5|1739.1|1738.8|76
1605295210000|2020-11-13 19:20:10|1739.3|1739|1740.2|1739.9|1740.2|1739.9|1739.3|1739|105
1605295220000|2020-11-13 19:20:20|1740.1|1739.8|1740.1|1739.8|1740.3|1740|1739.9|1739.6|98
1605295230000|2020-11-13 19:20:30|1740.2|1739.9|1740.2|1739.9|1740.4|1740.1|1740.2|1739.9|39
1605295240000|2020-11-13 19:20:40|1740.3|1740|1740.2|1739.9|1740.3|1740|1740.2|1739.9|34
1605295250000|2020-11-13 19:20:50|1740.5|1740.2|1740.2|1739.9|1740.6|1740.3|1740.2|1739.9|73
1605295260000|2020-11-13 19:21:00|1740|1739.7|1739.8|1739.5|1740.4|1740.1|1739.7|1739.4|107
1605295270000|2020-11-13 19:21:10|1740|1739.7|1740.8|1740.5|1740.9|1740.6|1740|1739.7|78
1605295280000|2020-11-13 19:21:20|1740.7|1740.4|1740.4|1740.1|1740.8|1740.5|1740.4|1740.1|43
1605295290000|2020-11-13 19:21:30|1740.3|1740|1740.9|1740.6|1741|1740.7|1740.1|1739.8|41
1605295300000|2020-11-13 19:21:40|1741|1740.7|1741|1740.7|1741.1|1740.8|1740.8|1740.5|44
1605295310000|2020-11-13 19:21:50|1740.9|1740.6|1741.3|1741|1741.3|1741|1740.9|1740.6|31
1605295320000|2020-11-13 19:22:00|1741.2|1740.9|1740.9|1740.6|1741.2|1740.9|1740.6|1740.3|66
1605295330000|2020-11-13 19:22:10|1740.8|1740.5|1740.9|1740.6|1741.1|1740.8|1740.7|1740.4|16
1605295340000|2020-11-13 19:22:20|1740.8|1740.5|1740.6|1740.3|1740.8|1740.5|1740.3|1740|42
1605295350000|2020-11-13 19:22:30|1740.7|1740.4|1740.4|1740.1|1740.7|1740.4|1740.4|1740.1|14
1605295360000|2020-11-13 19:22:40|1740.3|1740|1740.2|1739.9|1740.5|1740.2|1740.2|1739.9|39
1605295370000|2020-11-13 19:22:50|1740.1|1739.8|1740.1|1739.8|1740.2|1739.9|1740.1|1739.8|22
1605295380000|2020-11-13 19:23:00|1740.3|1740|1740.4|1740.1|1740.4|1740.1|1740.2|1739.9|35
1605295390000|2020-11-13 19:23:10|1740.5|1740.2|1740.8|1740.5|1740.8|1740.5|1740.5|1740.2|12
1605295400000|2020-11-13 19:23:20|1740.7|1740.4|1740.3|1740|1740.7|1740.4|1740.3|1740|18
1605295410000|2020-11-13 19:23:30|1740.5|1740.2|1740.5|1740.2|1740.5|1740.2|1740.4|1740.1|8
1605295420000|2020-11-13 19:23:40|1740.4|1740.1|1740.2|1739.9|1740.4|1740.1|1740.2|1739.9|31
1605295430000|2020-11-13 19:23:50|1740.1|1739.8|1740.3|1740|1740.3|1740|1740.1|1739.8|15
1605295440000|2020-11-13 19:24:00|1740.4|1740.1|1739.7|1739.4|1740.4|1740.1|1739.7|1739.4|51
1605295450000|2020-11-13 19:24:10|1739.6|1739.3|1739.6|1739.3|1739.8|1739.5|1739.6|1739.3|30
1605295460000|2020-11-13 19:24:20|1739.5|1739.2|1739.8|1739.5|1739.8|1739.5|1739.5|1739.2|20
1605295470000|2020-11-13 19:24:30|1739.9|1739.6|1739.4|1739.1|1740|1739.7|1739.3|1739|28
1605295480000|2020-11-13 19:24:40|1739.5|1739.2|1739.6|1739.3|1739.6|1739.3|1739.5|1739.2|9
1605295490000|2020-11-13 19:24:50|1739.7|1739.4|1739.9|1739.6|1739.9|1739.6|1739.7|1739.4|17
1605295500000|2020-11-13 19:25:00|1740|1739.7|1740|1739.7|1740.3|1740|1739.9|1739.6|32
1605295510000|2020-11-13 19:25:10|1739.9|1739.6|1739.9|1739.6|1740.1|1739.8|1739.6|1739.3|46
1605295520000|2020-11-13 19:25:20|1740|1739.7|1740.2|1739.9|1740.3|1740|1739.9|1739.6|25
1605295530000|2020-11-13 19:25:30|1740.3|1740|1740.3|1740|1740.4|1740.1|1740.2|1739.9|27
1605295540000|2020-11-13 19:25:40|1740.4|1740.1|1740.4|1740.1|1740.5|1740.2|1740.2|1739.9|13
1605295550000|2020-11-13 19:25:50|1740.5|1740.2|1740.6|1740.3|1740.6|1740.3|1740.5|1740.2|11
1605295560000|2020-11-13 19:26:00|1740.7|1740.4|1740.8|1740.5|1740.9|1740.6|1740.7|1740.4|21
1605295570000|2020-11-13 19:26:10|1740.9|1740.6|1740.5|1740.2|1741|1740.7|1740.5|1740.2|50
1605295580000|2020-11-13 19:26:20|1740.4|1740.1|1740.5|1740.2|1740.6|1740.3|1740.4|1740.1|18
1605295590000|2020-11-13 19:26:30|1740.6|1740.3|1740.5|1740.2|1740.6|1740.3|1740.3|1740|17
1605295600000|2020-11-13 19:26:40|1740.6|1740.3|1740.9|1740.6|1740.9|1740.6|1740.6|1740.3|26
1605295610000|2020-11-13 19:26:50|1741|1740.7|1740.6|1740.3|1741.1|1740.8|1740.6|1740.3|214
1605295620000|2020-11-13 19:27:00|1740.5|1740.2|1740.4|1740.1|1740.8|1740.5|1740.4|1740.1|17
1605295630000|2020-11-13 19:27:10|1740.5|1740.2|1740.4|1740.1|1740.6|1740.3|1740.4|1740.1|6
1605295640000|2020-11-13 19:27:20|1740.5|1740.2|1740.3|1740|1740.5|1740.2|1740.2|1739.9|15
1605295650000|2020-11-13 19:27:30|1740.2|1739.9|1740.5|1740.2|1740.5|1740.2|1740.2|1739.9|5
1605295660000|2020-11-13 19:27:40|1740.4|1740.1|1740.5|1740.2|1740.6|1740.3|1740.4|1740.1|25
1605295670000|2020-11-13 19:27:50|1740.3|1740|1740.6|1740.3|1740.6|1740.3|1740.3|1740|17
1605295680000|2020-11-13 19:28:00|1740.7|1740.4|1740.5|1740.2|1740.7|1740.4|1740.5|1740.2|12
1605295690000|2020-11-13 19:28:10|1740.6|1740.3|1740.8|1740.5|1740.8|1740.5|1740.6|1740.3|14
1605295700000|2020-11-13 19:28:20|1740.7|1740.4|1740.9|1740.6|1740.9|1740.6|1740.7|1740.4|18
1605295710000|2020-11-13 19:28:30|1740.8|1740.5|1740.7|1740.4|1740.8|1740.5|1740.7|1740.4|11
1605295720000|2020-11-13 19:28:40|1740.6|1740.3|1739.9|1739.6|1740.6|1740.3|1739.9|1739.6|19
1605295730000|2020-11-13 19:28:50|1740|1739.7|1740.2|1739.9|1740.2|1739.9|1739.9|1739.6|18
1605295740000|2020-11-13 19:29:00|1740.3|1740|1740.3|1740|1740.7|1740.4|1740.3|1740|84
1605295750000|2020-11-13 19:29:10|1740.5|1740.2|1740.7|1740.4|1740.7|1740.4|1740.3|1740|51
1605295760000|2020-11-13 19:29:20|1740.6|1740.3|1740.9|1740.6|1741|1740.7|1740.6|1740.3|28
1605295770000|2020-11-13 19:29:30|1740.7|1740.4|1740.5|1740.2|1740.7|1740.4|1740.5|1740.2|13
1605295780000|2020-11-13 19:29:40|1740.6|1740.3|1740.8|1740.5|1740.8|1740.5|1740.6|1740.3|6
1605295790000|2020-11-13 19:29:50|1740.9|1740.6|1741.2|1740.9|1741.2|1740.9|1740.8|1740.5|26
1605295800000|2020-11-13 19:30:00|1741.3|1741|1741.1|1740.8|1741.4|1741.1|1741|1740.7|34
1605295810000|2020-11-13 19:30:10|1741.3|1741|1741.7|1741.4|1741.7|1741.4|1741.2|1740.9|29
1605295820000|2020-11-13 19:30:20|1741.8|1741.5|1742|1741.7|1742.1|1741.8|1741.6|1741.3|44
1605295830000|2020-11-13 19:30:30|1741.8|1741.5|1741.8|1741.5|1742|1741.7|1741.8|1741.5|34
1605295840000|2020-11-13 19:30:40|1741.7|1741.4|1742|1741.7|1742|1741.7|1741.7|1741.4|24
1605295850000|2020-11-13 19:30:50|1742.2|1741.9|1742.5|1742.2|1742.7|1742.4|1742.1|1741.8|81
1605295860000|2020-11-13 19:31:00|1742.6|1742.3|1742|1741.7|1742.6|1742.3|1742|1741.7|47
1605295870000|2020-11-13 19:31:10|1742.1|1741.8|1741.4|1741.1|1742.1|1741.8|1741.4|1741.1|18
1605295880000|2020-11-13 19:31:20|1741.5|1741.2|1742.1|1741.8|1742.1|1741.8|1741.5|1741.2|21
1605295890000|2020-11-13 19:31:30|1742|1741.7|1741.8|1741.5|1742|1741.7|1741.8|1741.5|33
1605295900000|2020-11-13 19:31:40|1741.9|1741.6|1742|1741.7|1742|1741.7|1741.8|1741.5|11
1605295910000|2020-11-13 19:31:50|1741.9|1741.6|1741.8|1741.5|1741.9|1741.6|1741.8|1741.5|17
1605295920000|2020-11-13 19:32:00|1741.9|1741.6|1741.8|1741.5|1741.9|1741.6|1741.6|1741.3|15
1605295930000|2020-11-13 19:32:10|1742|1741.7|1742.2|1741.9|1742.2|1741.9|1741.9|1741.6|14
1605295940000|2020-11-13 19:32:20|1742.1|1741.8|1742.2|1741.9|1742.2|1741.9|1742.1|1741.8|17
1605295950000|2020-11-13 19:32:30|1742.3|1742|1742.5|1742.2|1742.7|1742.4|1742.2|1741.9|22
1605295960000|2020-11-13 19:32:40|1742.4|1742.1|1742.7|1742.4|1742.7|1742.4|1742.4|1742.1|26
1605295970000|2020-11-13 19:32:50|1742.6|1742.3|1742.3|1742|1742.6|1742.3|1742.3|1742|24
1605295980000|2020-11-13 19:33:00|1742.2|1741.9|1742.2|1741.9|1742.2|1741.9|1742.1|1741.8|12
1605295990000|2020-11-13 19:33:10|1742.3|1742|1742.2|1741.9|1742.4|1742.1|1742.2|1741.9|26
1605296000000|2020-11-13 19:33:20|1742.3|1742|1742.3|1742|1742.4|1742.1|1742.3|1742|18
1605296010000|2020-11-13 19:33:30|1742.2|1741.9|1742.4|1742.1|1742.5|1742.2|1742.2|1741.9|15
1605296020000|2020-11-13 19:33:40|1742.5|1742.2|1742.6|1742.3|1742.6|1742.3|1742.5|1742.2|16
1605296030000|2020-11-13 19:33:50|1742.5|1742.2|1742|1741.7|1742.5|1742.2|1742|1741.7|28
1605296040000|2020-11-13 19:34:00|1741.8|1741.5|1741.9|1741.6|1741.9|1741.6|1741.6|1741.3|54
1605296050000|2020-11-13 19:34:10|1742|1741.7|1742.2|1741.9|1742.3|1742|1741.9|1741.6|45
1605296060000|2020-11-13 19:34:20|1742.1|1741.8|1742|1741.7|1742.2|1741.9|1741.9|1741.6|87
1605296070000|2020-11-13 19:34:30|1742.1|1741.8|1742|1741.7|1742.3|1742|1742|1741.7|27
1605296080000|2020-11-13 19:34:40|1741.8|1741.5|1741.6|1741.3|1741.8|1741.5|1741.6|1741.3|121
1605296090000|2020-11-13 19:34:50|1741.7|1741.4|1741.8|1741.5|1742|1741.7|1741.7|1741.4|31
1605296100000|2020-11-13 19:35:00|1741.9|1741.6|1741.9|1741.6|1742.1|1741.8|1741.9|1741.6|98
1605296110000|2020-11-13 19:35:10|1742|1741.7|1741.9|1741.6|1742.1|1741.8|1741.9|1741.6|24
1605296120000|2020-11-13 19:35:20|1742|1741.7|1741.5|1741.2|1742|1741.7|1741.5|1741.2|36
1605296130000|2020-11-13 19:35:30|1741.4|1741.1|1741.4|1741.1|1741.6|1741.3|1741.3|1741|52
1605296140000|2020-11-13 19:35:40|1741.5|1741.2|1741.5|1741.2|1741.6|1741.3|1741.2|1740.9|40
1605296150000|2020-11-13 19:35:50|1741.6|1741.3|1741.5|1741.2|1741.7|1741.4|1741.5|1741.2|22
1605296160000|2020-11-13 19:36:00|1741.4|1741.1|1741.9|1741.6|1742|1741.7|1741.4|1741.1|40
1605296170000|2020-11-13 19:36:10|1742|1741.7|1741.9|1741.6|1742|1741.7|1741.9|1741.6|13
1605296180000|2020-11-13 19:36:20|1742|1741.7|1742.4|1742.1|1742.4|1742.1|1741.6|1741.3|142
1605296190000|2020-11-13 19:36:30|1742.5|1742.2|1742.4|1742.1|1742.7|1742.4|1742.3|1742|71
1605296200000|2020-11-13 19:36:40|1742.5|1742.2|1742.5|1742.2|1742.5|1742.2|1742.2|1741.9|52
1605296210000|2020-11-13 19:36:50|1742.7|1742.4|1742.9|1742.6|1742.9|1742.6|1742.6|1742.3|64
1605296220000|2020-11-13 19:37:00|1743|1742.7|1743.3|1743|1743.4|1743.1|1742.8|1742.5|91
1605296230000|2020-11-13 19:37:10|1743.4|1743.1|1743.7|1743.4|1743.9|1743.6|1743.4|1743.1|54
1605296240000|2020-11-13 19:37:20|1743.8|1743.5|1743.7|1743.4|1744|1743.7|1743.7|1743.4|64
1605296250000|2020-11-13 19:37:30|1743.8|1743.5|1743.3|1743|1743.9|1743.6|1743.3|1743|120
1605296260000|2020-11-13 19:37:40|1743.4|1743.1|1743.5|1743.2|1743.8|1743.5|1743.4|1743.1|104
1605296270000|2020-11-13 19:37:50|1743.6|1743.3|1744.1|1743.8|1744.1|1743.8|1743.5|1743.2|57
1605296280000|2020-11-13 19:38:00|1744|1743.7|1744.4|1744.1|1744.5|1744.2|1744|1743.7|60
1605296290000|2020-11-13 19:38:10|1744.5|1744.2|1744.8|1744.5|1744.8|1744.5|1744.4|1744.1|51
1605296300000|2020-11-13 19:38:20|1744.9|1744.6|1745.3|1745|1745.3|1745|1744.9|1744.6|79
1605296310000|2020-11-13 19:38:30|1745.4|1745.1|1745.6|1745.3|1745.7|1745.4|1745.3|1745|77
1605296320000|2020-11-13 19:38:40|1745.7|1745.4|1745.6|1745.3|1745.8|1745.5|1745.5|1745.2|86
1605296330000|2020-11-13 19:38:50|1745.7|1745.4|1745.9|1745.6|1746|1745.7|1745.7|1745.4|63
1605296340000|2020-11-13 19:39:00|1746|1745.7|1746.4|1746.1|1746.5|1746.2|1746|1745.7|69
1605296350000|2020-11-13 19:39:10|1746.5|1746.2|1746.7|1746.4|1746.8|1746.5|1746.4|1746.1|93
1605296360000|2020-11-13 19:39:20|1746.6|1746.3|1747.2|1746.9|1747.3|1747|1746.5|1746.2|122
1605296370000|2020-11-13 19:39:30|1747.3|1747|1746.2|1745.9|1747.4|1747.1|1746.1|1745.8|203
1605296380000|2020-11-13 19:39:40|1746.3|1746|1746.8|1746.5|1746.8|1746.5|1746.2|1745.9|49
1605296390000|2020-11-13 19:39:50|1746.7|1746.4|1746.3|1746|1746.7|1746.4|1746.2|1745.9|63
1605296400000|2020-11-13 19:40:00|1746.2|1745.9|1746.5|1746.2|1746.5|1746.2|1745.8|1745.5|102
1605296410000|2020-11-13 19:40:10|1746.2|1745.9|1746.7|1746.4|1747|1746.7|1746.2|1745.9|72
1605296420000|2020-11-13 19:40:20|1746.8|1746.5|1746.5|1746.2|1747|1746.7|1746.5|1746.2|60
1605296430000|2020-11-13 19:40:30|1746.6|1746.3|1747|1746.7|1747|1746.7|1746.6|1746.3|49
1605296440000|2020-11-13 19:40:40|1747.1|1746.8|1747.2|1746.9|1747.2|1746.9|1746.9|1746.6|61
1605296450000|2020-11-13 19:40:50|1747.1|1746.8|1747|1746.7|1747.3|1747|1746.8|1746.5|58
1605296460000|2020-11-13 19:41:00|1747.1|1746.8|1746.8|1746.5|1747.1|1746.8|1746.7|1746.4|106
1605296470000|2020-11-13 19:41:10|1746.9|1746.6|1747|1746.7|1747|1746.7|1746.7|1746.4|51
1605296480000|2020-11-13 19:41:20|1746.9|1746.6|1746.4|1746.1|1746.9|1746.6|1746.3|1746|57
1605296490000|2020-11-13 19:41:30|1746.3|1746|1746.6|1746.3|1746.7|1746.4|1746|1745.7|75
1605296500000|2020-11-13 19:41:40|1746.7|1746.4|1746.5|1746.2|1746.9|1746.6|1746.5|1746.2|77
1605296510000|2020-11-13 19:41:50|1746.6|1746.3|1746.5|1746.2|1746.6|1746.3|1746.1|1745.8|62
1605296520000|2020-11-13 19:42:00|1746.6|1746.3|1746.5|1746.2|1746.8|1746.5|1746.4|1746.1|70
1605296530000|2020-11-13 19:42:10|1746.6|1746.3|1747|1746.7|1747|1746.7|1746.6|1746.3|78
1605296540000|2020-11-13 19:42:20|1746.9|1746.6|1747.1|1746.8|1747.3|1747|1746.9|1746.6|138
1605296550000|2020-11-13 19:42:30|1747.2|1746.9|1747|1746.7|1747.4|1747.1|1747|1746.7|43
1605296560000|2020-11-13 19:42:40|1747.1|1746.8|1747.4|1747.1|1747.4|1747.1|1747|1746.7|48
1605296570000|2020-11-13 19:42:50|1747.5|1747.2|1747.3|1747|1747.5|1747.2|1747.3|1747|61
1605296580000|2020-11-13 19:43:00|1747.4|1747.1|1747.4|1747.1|1747.5|1747.2|1747.3|1747|54
1605296590000|2020-11-13 19:43:10|1747.1|1746.8|1747.3|1747|1747.5|1747.2|1746.9|1746.6|59
1605296600000|2020-11-13 19:43:20|1747.4|1747.1|1747.4|1747.1|1747.5|1747.2|1747.2|1746.9|27
1605296610000|2020-11-13 19:43:30|1747.5|1747.2|1747.4|1747.1|1747.5|1747.2|1747.3|1747|52
1605296620000|2020-11-13 19:43:40|1747.5|1747.2|1747.3|1747|1747.5|1747.2|1747.3|1747|14
1605296630000|2020-11-13 19:43:50|1747.1|1746.8|1747|1746.7|1747.1|1746.8|1746.6|1746.3|38
1605296640000|2020-11-13 19:44:00|1747.1|1746.8|1746.6|1746.3|1747.1|1746.8|1746.4|1746.1|105
1605296650000|2020-11-13 19:44:10|1746.5|1746.2|1746.3|1746|1746.6|1746.3|1746.3|1746|52
1605296660000|2020-11-13 19:44:20|1746.2|1745.9|1746.5|1746.2|1746.5|1746.2|1746.2|1745.9|28
1605296670000|2020-11-13 19:44:30|1746.6|1746.3|1746.8|1746.5|1746.8|1746.5|1746.6|1746.3|40
1605296680000|2020-11-13 19:44:40|1746.9|1746.6|1747.3|1747|1747.3|1747|1746.9|1746.6|129
1605296690000|2020-11-13 19:44:50|1747.4|1747.1|1747|1746.7|1747.5|1747.2|1747|1746.7|45
1605296700000|2020-11-13 19:45:00|1747.1|1746.8|1747.7|1747.4|1747.8|1747.5|1747.1|1746.8|114
1605296710000|2020-11-13 19:45:10|1747.8|1747.5|1747.5|1747.2|1748.2|1747.9|1747.5|1747.2|96
1605296720000|2020-11-13 19:45:20|1747.6|1747.3|1747.5|1747.2|1747.6|1747.3|1747.3|1747|32
1605296730000|2020-11-13 19:45:30|1747.6|1747.3|1747.4|1747.1|1747.6|1747.3|1747.2|1746.9|51
1605296740000|2020-11-13 19:45:40|1747.5|1747.2|1747.3|1747|1747.7|1747.4|1747.2|1746.9|62
1605296750000|2020-11-13 19:45:50|1747.2|1746.9|1747.3|1747|1747.4|1747.1|1747.2|1746.9|64
1605296760000|2020-11-13 19:46:00|1747.4|1747.1|1747.3|1747|1747.4|1747.1|1747.2|1746.9|29
1605296770000|2020-11-13 19:46:10|1747.2|1746.9|1746.7|1746.4|1747.3|1747|1746.7|1746.4|99
1605296780000|2020-11-13 19:46:20|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.6|1746.3|34
1605296790000|2020-11-13 19:46:30|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.7|1746.4|85
1605296800000|2020-11-13 19:46:40|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.5|1746.2|42
1605296810000|2020-11-13 19:46:50|1746.8|1746.5|1747.2|1746.9|1747.2|1746.9|1746.7|1746.4|31
1605296820000|2020-11-13 19:47:00|1747.1|1746.8|1746|1745.7|1747.1|1746.8|1746|1745.7|97
1605296830000|2020-11-13 19:47:10|1745.6|1745.3|1746|1745.7|1746.3|1746|1745.6|1745.3|53
1605296840000|2020-11-13 19:47:20|1745.9|1745.6|1746.3|1746|1746.3|1746|1745.8|1745.5|59
1605296850000|2020-11-13 19:47:30|1746.2|1745.9|1746.8|1746.5|1746.8|1746.5|1746.2|1745.9|44
1605296860000|2020-11-13 19:47:40|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1746.7|1746.4|22
1605296870000|2020-11-13 19:47:50|1747|1746.7|1746.7|1746.4|1747|1746.7|1746.7|1746.4|22
1605296880000|2020-11-13 19:48:00|1746.8|1746.5|1747|1746.7|1747.1|1746.8|1746.7|1746.4|19
1605296890000|2020-11-13 19:48:10|1746.7|1746.4|1746.9|1746.6|1746.9|1746.6|1746.6|1746.3|26
1605296900000|2020-11-13 19:48:20|1747.1|1746.8|1746.8|1746.5|1747.1|1746.8|1746.8|1746.5|17
1605296910000|2020-11-13 19:48:30|1746.7|1746.4|1746.6|1746.3|1746.7|1746.4|1746.6|1746.3|9
1605296920000|2020-11-13 19:48:40|1746.5|1746.2|1746.7|1746.4|1746.7|1746.4|1746.5|1746.2|31
1605296930000|2020-11-13 19:48:50|1746.8|1746.5|1746.9|1746.6|1746.9|1746.6|1746.8|1746.5|13
1605296940000|2020-11-13 19:49:00|1747|1746.7|1746.7|1746.4|1747.1|1746.8|1746.7|1746.4|46
1605296950000|2020-11-13 19:49:10|1746.6|1746.3|1745.9|1745.6|1746.7|1746.4|1745.7|1745.4|106
1605296960000|2020-11-13 19:49:20|1745.8|1745.5|1745.5|1745.2|1745.8|1745.5|1745.4|1745.1|49
1605296970000|2020-11-13 19:49:30|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1744.7|1744.4|256
1605296980000|2020-11-13 19:49:40|1745.1|1744.8|1744.9|1744.6|1745.1|1744.8|1744.8|1744.5|43
1605296990000|2020-11-13 19:49:50|1745|1744.7|1745.4|1745.1|1745.5|1745.2|1745|1744.7|27
1605297000000|2020-11-13 19:50:00|1745.3|1745|1745.8|1745.5|1746.1|1745.8|1745.3|1745|79
1605297010000|2020-11-13 19:50:10|1745.6|1745.3|1745.8|1745.5|1745.8|1745.5|1745.5|1745.2|34
1605297020000|2020-11-13 19:50:20|1745.9|1745.6|1746.1|1745.8|1746.2|1745.9|1745.9|1745.6|36
1605297030000|2020-11-13 19:50:30|1746|1745.7|1746.1|1745.8|1746.3|1746|1745.9|1745.6|52
1605297040000|2020-11-13 19:50:40|1746|1745.7|1746.5|1746.2|1746.5|1746.2|1745.9|1745.6|35
1605297050000|2020-11-13 19:50:50|1746.4|1746.1|1746.2|1745.9|1746.5|1746.2|1746.1|1745.8|36
1605297060000|2020-11-13 19:51:00|1746.1|1745.8|1745.2|1744.9|1746.1|1745.8|1745|1744.7|87
1605297070000|2020-11-13 19:51:10|1745.3|1745|1745.4|1745.1|1745.4|1745.1|1745.2|1744.9|29
1605297080000|2020-11-13 19:51:20|1745.3|1745|1745.5|1745.2|1745.6|1745.3|1745.3|1745|24
1605297090000|2020-11-13 19:51:30|1745.4|1745.1|1745.5|1745.2|1745.6|1745.3|1745.4|1745.1|34
1605297100000|2020-11-13 19:51:40|1745.8|1745.5|1746|1745.7|1746|1745.7|1745.7|1745.4|24
1605297110000|2020-11-13 19:51:50|1746.1|1745.8|1746.1|1745.8|1746.2|1745.9|1746.1|1745.8|35
1605297120000|2020-11-13 19:52:00|1746.2|1745.9|1746|1745.7|1746.2|1745.9|1745.8|1745.5|25
1605297130000|2020-11-13 19:52:10|1746.1|1745.8|1746.7|1746.4|1746.7|1746.4|1746.1|1745.8|27
1605297140000|2020-11-13 19:52:20|1746.6|1746.3|1746.8|1746.5|1746.8|1746.5|1746.6|1746.3|11
1605297150000|2020-11-13 19:52:30|1746.9|1746.6|1746.9|1746.6|1746.9|1746.6|1746.8|1746.5|21
1605297160000|2020-11-13 19:52:40|1746.8|1746.5|1747|1746.7|1747|1746.7|1746.7|1746.4|51
1605297170000|2020-11-13 19:52:50|1746.9|1746.6|1747.2|1746.9|1747.2|1746.9|1746.7|1746.4|26
1605297180000|2020-11-13 19:53:00|1747.3|1747|1747.4|1747.1|1747.4|1747.1|1747.3|1747|39
1605297190000|2020-11-13 19:53:10|1747.5|1747.2|1747.8|1747.5|1747.8|1747.5|1747.4|1747.1|129
1605297200000|2020-11-13 19:53:20|1747.9|1747.6|1747.7|1747.4|1748|1747.7|1747.7|1747.4|26
1605297210000|2020-11-13 19:53:30|1747.8|1747.5|1747.7|1747.4|1748|1747.7|1747.6|1747.3|71
1605297220000|2020-11-13 19:53:40|1747.8|1747.5|1747.7|1747.4|1747.8|1747.5|1747.3|1747|106
1605297230000|2020-11-13 19:53:50|1747.8|1747.5|1747.5|1747.2|1747.8|1747.5|1747.5|1747.2|64
1605297240000|2020-11-13 19:54:00|1747.6|1747.3|1747.6|1747.3|1747.7|1747.4|1747.4|1747.1|43
1605297250000|2020-11-13 19:54:10|1747.7|1747.4|1747.7|1747.4|1747.8|1747.5|1747.6|1747.3|42
1605297260000|2020-11-13 19:54:20|1747.8|1747.5|1748.5|1748.2|1748.5|1748.2|1747.8|1747.5|65
1605297270000|2020-11-13 19:54:30|1748.4|1748.1|1747.8|1747.5|1748.4|1748.1|1747.8|1747.5|38
1605297280000|2020-11-13 19:54:40|1747.7|1747.4|1747.3|1747|1747.7|1747.4|1747.3|1747|37
1605297290000|2020-11-13 19:54:50|1747.5|1747.2|1747.8|1747.5|1747.8|1747.5|1747.5|1747.2|46
1605297300000|2020-11-13 19:55:00|1747.7|1747.4|1747.9|1747.6|1747.9|1747.6|1747.5|1747.2|43
1605297310000|2020-11-13 19:55:10|1747.8|1747.5|1748.2|1747.9|1748.2|1747.9|1747.7|1747.4|139
1605297320000|2020-11-13 19:55:20|1748.1|1747.8|1748.7|1748.4|1748.7|1748.4|1748.1|1747.8|65
1605297330000|2020-11-13 19:55:30|1748.6|1748.3|1748.7|1748.4|1748.7|1748.4|1748.5|1748.2|77
1605297340000|2020-11-13 19:55:40|1748.8|1748.5|1748.8|1748.5|1749|1748.7|1748.7|1748.4|99
1605297350000|2020-11-13 19:55:50|1748.7|1748.4|1748.9|1748.6|1749|1748.7|1748.3|1748|174
1605297360000|2020-11-13 19:56:00|1748.8|1748.5|1748.6|1748.3|1749|1748.7|1748.5|1748.2|202
1605297370000|2020-11-13 19:56:10|1748.7|1748.4|1748.9|1748.6|1748.9|1748.6|1748.7|1748.4|20
1605297380000|2020-11-13 19:56:20|1749|1748.7|1749.1|1748.8|1749.2|1748.9|1749|1748.7|110
1605297390000|2020-11-13 19:56:30|1749|1748.7|1749.2|1748.9|1749.3|1749|1749|1748.7|171
1605297400000|2020-11-13 19:56:40|1749.3|1749|1749.6|1749.3|1749.7|1749.4|1749.3|1749|39
1605297410000|2020-11-13 19:56:50|1749.7|1749.4|1749.9|1749.6|1749.9|1749.6|1749.7|1749.4|44
1605297420000|2020-11-13 19:57:00|1749.8|1749.5|1749.5|1749.2|1750|1749.7|1749.5|1749.2|134
1605297430000|2020-11-13 19:57:10|1749.2|1748.9|1749|1748.7|1749.4|1749.1|1749|1748.7|52
1605297440000|2020-11-13 19:57:20|1749.1|1748.8|1749.5|1749.2|1749.6|1749.3|1749.1|1748.8|50
1605297450000|2020-11-13 19:57:30|1749.6|1749.3|1749.4|1749.1|1749.6|1749.3|1749.3|1749|46
1605297460000|2020-11-13 19:57:40|1749.3|1749|1749.8|1749.5|1749.8|1749.5|1749.3|1749|42
1605297470000|2020-11-13 19:57:50|1749.9|1749.6|1750.3|1750|1750.3|1750|1749.8|1749.5|36
1605297480000|2020-11-13 19:58:00|1750.2|1749.9|1750.2|1749.9|1750.6|1750.3|1750.2|1749.9|115
1605297490000|2020-11-13 19:58:10|1750.3|1750|1750.5|1750.2|1750.5|1750.2|1750.2|1749.9|74
1605297500000|2020-11-13 19:58:20|1750.4|1750.1|1750.2|1749.9|1750.7|1750.4|1750.2|1749.9|57
1605297510000|2020-11-13 19:58:30|1750.3|1750|1750.1|1749.8|1750.5|1750.2|1750|1749.7|82
1605297520000|2020-11-13 19:58:40|1750.2|1749.9|1750.4|1750.1|1750.4|1750.1|1749.9|1749.6|50
1605297530000|2020-11-13 19:58:50|1750.5|1750.2|1750.8|1750.5|1750.8|1750.5|1750.4|1750.1|43
1605297540000|2020-11-13 19:59:00|1750.9|1750.6|1749.6|1749.3|1751|1750.7|1749.6|1749.3|155
1605297550000|2020-11-13 19:59:10|1749.7|1749.4|1749.9|1749.6|1750.1|1749.8|1749.6|1749.3|103
1605297560000|2020-11-13 19:59:20|1750|1749.7|1750|1749.7|1750.3|1750|1750|1749.7|22
1605297570000|2020-11-13 19:59:30|1750.2|1749.9|1750.4|1750.1|1750.5|1750.2|1750.1|1749.8|49
1605297580000|2020-11-13 19:59:40|1750.5|1750.2|1750.4|1750.1|1750.5|1750.2|1750.2|1749.9|28
1605297590000|2020-11-13 19:59:50|1750.5|1750.2|1749.8|1749.5|1750.5|1750.2|1749.8|1749.5|42
1605297600000|2020-11-13 20:00:00|1749.9|1749.6|1749.8|1749.5|1750.2|1749.9|1749.7|1749.4|84
1605297610000|2020-11-13 20:00:10|1749.7|1749.4|1749.9|1749.6|1749.9|1749.6|1749.5|1749.2|51
1605297620000|2020-11-13 20:00:20|1749.8|1749.5|1748.8|1748.5|1749.8|1749.5|1748.8|1748.5|114
1605297630000|2020-11-13 20:00:30|1748.9|1748.6|1748.8|1748.5|1749.2|1748.9|1748.8|1748.5|43
1605297640000|2020-11-13 20:00:40|1748.7|1748.4|1748.6|1748.3|1748.8|1748.5|1748.5|1748.2|28
1605297650000|2020-11-13 20:00:50|1748.4|1748.1|1748.7|1748.4|1748.7|1748.4|1748.4|1748.1|41
1605297660000|2020-11-13 20:01:00|1748.5|1748.2|1748.6|1748.3|1748.7|1748.4|1748.1|1747.8|119
1605297670000|2020-11-13 20:01:10|1748.5|1748.2|1748.2|1747.9|1748.5|1748.2|1747.9|1747.6|76
1605297680000|2020-11-13 20:01:20|1748.3|1748|1748.9|1748.6|1748.9|1748.6|1748.3|1748|32
1605297690000|2020-11-13 20:01:30|1749|1748.7|1749|1748.7|1749.2|1748.9|1748.9|1748.6|59
1605297700000|2020-11-13 20:01:40|1748.9|1748.6|1749.2|1748.9|1749.2|1748.9|1748.7|1748.4|213
1605297710000|2020-11-13 20:01:50|1749|1748.7|1749.4|1749.1|1749.4|1749.1|1749|1748.7|52
1605297720000|2020-11-13 20:02:00|1749.6|1749.3|1749.7|1749.4|1749.7|1749.4|1749.5|1749.2|39
1605297730000|2020-11-13 20:02:10|1749.8|1749.5|1750|1749.7|1750|1749.7|1749.8|1749.5|46
1605297740000|2020-11-13 20:02:20|1750.1|1749.8|1750.2|1749.9|1750.4|1750.1|1749.9|1749.6|64
1605297750000|2020-11-13 20:02:30|1750.3|1750|1750.6|1750.3|1750.7|1750.4|1750.3|1750|60
1605297760000|2020-11-13 20:02:40|1750.8|1750.5|1750.6|1750.3|1750.9|1750.6|1750.5|1750.2|79
1605297770000|2020-11-13 20:02:50|1750.7|1750.4|1750.2|1749.9|1750.7|1750.4|1749.8|1749.5|100
1605297780000|2020-11-13 20:03:00|1750.3|1750|1750|1749.7|1750.3|1750|1749.8|1749.5|39
1605297790000|2020-11-13 20:03:10|1750.1|1749.8|1750|1749.7|1750.4|1750.1|1749.9|1749.6|42
1605297800000|2020-11-13 20:03:20|1749.9|1749.6|1749.4|1749.1|1749.9|1749.6|1749.1|1748.8|39
1605297810000|2020-11-13 20:03:30|1749.5|1749.2|1749.1|1748.8|1749.6|1749.3|1749|1748.7|86
1605297820000|2020-11-13 20:03:40|1749.2|1748.9|1749.1|1748.8|1749.3|1749|1749|1748.7|36
1605297830000|2020-11-13 20:03:50|1749.2|1748.9|1749.1|1748.8|1749.2|1748.9|1749.1|1748.8|26
1605297840000|2020-11-13 20:04:00|1749|1748.7|1749|1748.7|1749.1|1748.8|1748.7|1748.4|40
1605297850000|2020-11-13 20:04:10|1748.8|1748.5|1748.8|1748.5|1748.9|1748.6|1748.5|1748.2|101
1605297860000|2020-11-13 20:04:20|1748.7|1748.4|1748.8|1748.5|1748.8|1748.5|1748.6|1748.3|17
1605297870000|2020-11-13 20:04:30|1748.9|1748.6|1748.4|1748.1|1748.9|1748.6|1748.3|1748|86
1605297880000|2020-11-13 20:04:40|1748.5|1748.2|1748.4|1748.1|1748.5|1748.2|1748.2|1747.9|49
1605297890000|2020-11-13 20:04:50|1748.5|1748.2|1748.5|1748.2|1748.5|1748.2|1748.3|1748|33
1605297900000|2020-11-13 20:05:00|1748.6|1748.3|1748.4|1748.1|1748.7|1748.4|1748.4|1748.1|46
1605297910000|2020-11-13 20:05:10|1748.6|1748.3|1748.8|1748.5|1748.9|1748.6|1748.5|1748.2|29
1605297920000|2020-11-13 20:05:20|1748.7|1748.4|1748.6|1748.3|1748.8|1748.5|1748.6|1748.3|29
1605297930000|2020-11-13 20:05:30|1748.8|1748.5|1748.4|1748.1|1748.9|1748.6|1748.4|1748.1|34
1605297940000|2020-11-13 20:05:40|1748.3|1748|1748.4|1748.1|1748.4|1748.1|1748.1|1747.8|107
1605297950000|2020-11-13 20:05:50|1748.5|1748.2|1748.7|1748.4|1748.7|1748.4|1748.4|1748.1|27
1605297960000|2020-11-13 20:06:00|1748.6|1748.3|1749.3|1749|1749.5|1749.2|1748.6|1748.3|77
1605297970000|2020-11-13 20:06:10|1749.4|1749.1|1749.3|1749|1749.4|1749.1|1749|1748.7|34
1605297980000|2020-11-13 20:06:20|1749.4|1749.1|1749.7|1749.4|1749.7|1749.4|1749.4|1749.1|36
1605297990000|2020-11-13 20:06:30|1749.8|1749.5|1749.9|1749.6|1750.1|1749.8|1749.8|1749.5|39
1605298000000|2020-11-13 20:06:40|1750|1749.7|1750.3|1750|1750.4|1750.1|1750|1749.7|43
1605298010000|2020-11-13 20:06:50|1750.2|1749.9|1749.9|1749.6|1750.2|1749.9|1749.9|1749.6|63
1605298020000|2020-11-13 20:07:00|1749.8|1749.5|1749.9|1749.6|1750|1749.7|1749.7|1749.4|31
1605298030000|2020-11-13 20:07:10|1749.8|1749.5|1750.3|1750|1750.4|1750.1|1749.8|1749.5|28
1605298040000|2020-11-13 20:07:20|1750.4|1750.1|1750.2|1749.9|1750.4|1750.1|1750.2|1749.9|24
1605298050000|2020-11-13 20:07:30|1750.1|1749.8|1750.3|1750|1750.4|1750.1|1750|1749.7|30
1605298060000|2020-11-13 20:07:40|1750.2|1749.9|1749.8|1749.5|1750.3|1750|1749.8|1749.5|32
1605298070000|2020-11-13 20:07:50|1749.7|1749.4|1749.5|1749.2|1749.9|1749.6|1749.5|1749.2|46
1605298080000|2020-11-13 20:08:00|1749.6|1749.3|1749.4|1749.1|1749.6|1749.3|1749.1|1748.8|64
1605298090000|2020-11-13 20:08:10|1749.6|1749.3|1749.8|1749.5|1749.8|1749.5|1749.6|1749.3|118
1605298100000|2020-11-13 20:08:20|1749.9|1749.6|1749.9|1749.6|1749.9|1749.6|1749.6|1749.3|25
1605298110000|2020-11-13 20:08:30|1749.8|1749.5|1750|1749.7|1750|1749.7|1749.7|1749.4|32
1605298120000|2020-11-13 20:08:40|1749.9|1749.6|1749.7|1749.4|1749.9|1749.6|1749.6|1749.3|19
1605298130000|2020-11-13 20:08:50|1749.8|1749.5|1750.2|1749.9|1750.2|1749.9|1749.7|1749.4|33
1605298140000|2020-11-13 20:09:00|1750.3|1750|1749.9|1749.6|1750.3|1750|1749.9|1749.6|29
1605298150000|2020-11-13 20:09:10|1750|1749.7|1749.5|1749.2|1750|1749.7|1749.5|1749.2|22
1605298160000|2020-11-13 20:09:20|1749.6|1749.3|1749.5|1749.2|1749.6|1749.3|1749.2|1748.9|45
1605298170000|2020-11-13 20:09:30|1749.4|1749.1|1749.3|1749|1749.4|1749.1|1749|1748.7|42
1605298180000|2020-11-13 20:09:40|1749.4|1749.1|1749.6|1749.3|1749.6|1749.3|1749.3|1749|12
1605298190000|2020-11-13 20:09:50|1749.7|1749.4|1749.9|1749.6|1749.9|1749.6|1749.6|1749.3|21
1605298200000|2020-11-13 20:10:00|1749.8|1749.5|1750|1749.7|1750.2|1749.9|1749.8|1749.5|44
1605298210000|2020-11-13 20:10:10|1749.9|1749.6|1749.3|1749|1749.9|1749.6|1749.2|1748.9|31
1605298220000|2020-11-13 20:10:20|1749.2|1748.9|1748.9|1748.6|1749.2|1748.9|1748.9|1748.6|67
1605298230000|2020-11-13 20:10:30|1749.1|1748.8|1749.3|1749|1749.3|1749|1749|1748.7|31
1605298240000|2020-11-13 20:10:40|1749.2|1748.9|1749|1748.7|1749.4|1749.1|1749|1748.7|42
1605298250000|2020-11-13 20:10:50|1749.1|1748.8|1749.1|1748.8|1749.2|1748.9|1749.1|1748.8|37
1605298260000|2020-11-13 20:11:00|1749|1748.7|1748.7|1748.4|1749|1748.7|1748.4|1748.1|29
1605298270000|2020-11-13 20:11:10|1748.8|1748.5|1748.5|1748.2|1748.8|1748.5|1748.5|1748.2|18
1605298280000|2020-11-13 20:11:20|1748.4|1748.1|1747.8|1747.5|1748.4|1748.1|1747.7|1747.4|78
1605298290000|2020-11-13 20:11:30|1747.7|1747.4|1748.2|1747.9|1748.3|1748|1747.7|1747.4|92
1605298300000|2020-11-13 20:11:40|1748.1|1747.8|1748.5|1748.2|1748.5|1748.2|1748|1747.7|54
1605298310000|2020-11-13 20:11:50|1748.4|1748.1|1748.4|1748.1|1748.6|1748.3|1748.3|1748|43
1605298320000|2020-11-13 20:12:00|1748.5|1748.2|1748.8|1748.5|1748.8|1748.5|1748.2|1747.9|153
1605298330000|2020-11-13 20:12:10|1748.9|1748.6|1749|1748.7|1749|1748.7|1748.7|1748.4|43
1605298340000|2020-11-13 20:12:20|1748.9|1748.6|1749|1748.7|1749|1748.7|1748.6|1748.3|98
1605298350000|2020-11-13 20:12:30|1749.1|1748.8|1749.5|1749.2|1749.7|1749.4|1749.1|1748.8|93
1605298360000|2020-11-13 20:12:40|1749.4|1749.1|1749.6|1749.3|1749.6|1749.3|1749.2|1748.9|40
1605298370000|2020-11-13 20:12:50|1749.7|1749.4|1749.7|1749.4|1749.8|1749.5|1749.5|1749.2|48
1605298380000|2020-11-13 20:13:00|1749.8|1749.5|1749.5|1749.2|1749.8|1749.5|1749.5|1749.2|50
1605298390000|2020-11-13 20:13:10|1749.4|1749.1|1749.2|1748.9|1749.4|1749.1|1749.1|1748.8|37
1605298400000|2020-11-13 20:13:20|1749.3|1749|1749|1748.7|1749.3|1749|1749|1748.7|23
1605298410000|2020-11-13 20:13:30|1748.9|1748.6|1748.9|1748.6|1749|1748.7|1748.9|1748.6|21
1605298420000|2020-11-13 20:13:40|1749.1|1748.8|1748.5|1748.2|1749.1|1748.8|1748.5|1748.2|110
1605298430000|2020-11-13 20:13:50|1748.4|1748.1|1748.5|1748.2|1748.5|1748.2|1748.2|1747.9|36
1605298440000|2020-11-13 20:14:00|1748.6|1748.3|1748.4|1748.1|1748.8|1748.5|1748.4|1748.1|131
1605298450000|2020-11-13 20:14:10|1748.5|1748.2|1748.6|1748.3|1748.7|1748.4|1748.4|1748.1|50
1605298460000|2020-11-13 20:14:20|1748.7|1748.4|1748.5|1748.2|1748.7|1748.4|1748.5|1748.2|68
1605298470000|2020-11-13 20:14:30|1748.4|1748.1|1748.7|1748.4|1748.7|1748.4|1748.2|1747.9|42
1605298480000|2020-11-13 20:14:40|1748.8|1748.5|1749.3|1749|1749.3|1749|1748.8|1748.5|21
1605298490000|2020-11-13 20:14:50|1749.2|1748.9|1749.3|1749|1749.4|1749.1|1749.2|1748.9|22
1605298500000|2020-11-13 20:15:00|1749.5|1749.2|1749.4|1749.1|1749.5|1749.2|1749|1748.7|39
1605298510000|2020-11-13 20:15:10|1749.3|1749|1749.6|1749.3|1749.8|1749.5|1749.3|1749|40
1605298520000|2020-11-13 20:15:20|1749.5|1749.2|1749|1748.7|1749.5|1749.2|1749|1748.7|41
1605298530000|2020-11-13 20:15:30|1748.9|1748.6|1748.8|1748.5|1748.9|1748.6|1748.3|1748|166
1605298540000|2020-11-13 20:15:40|1748.9|1748.6|1748.7|1748.4|1748.9|1748.6|1748.5|1748.2|41
1605298550000|2020-11-13 20:15:50|1748.6|1748.3|1748.1|1747.8|1748.6|1748.3|1747.9|1747.6|99
1605298560000|2020-11-13 20:16:00|1748|1747.7|1748.1|1747.8|1748.3|1748|1748|1747.7|42
1605298570000|2020-11-13 20:16:10|1748.2|1747.9|1748.1|1747.8|1748.2|1747.9|1748|1747.7|16
1605298580000|2020-11-13 20:16:20|1748.2|1747.9|1747.9|1747.6|1748.3|1748|1747.8|1747.5|30
1605298590000|2020-11-13 20:16:30|1747.7|1747.4|1748.5|1748.2|1748.6|1748.3|1747.7|1747.4|17
1605298600000|2020-11-13 20:16:40|1748.6|1748.3|1748.9|1748.6|1749|1748.7|1748.6|1748.3|33
1605298610000|2020-11-13 20:16:50|1749|1748.7|1748.8|1748.5|1749.1|1748.8|1748.8|1748.5|34
1605298620000|2020-11-13 20:17:00|1748.9|1748.6|1748.9|1748.6|1749|1748.7|1748.8|1748.5|19
1605298630000|2020-11-13 20:17:10|1748.8|1748.5|1748.5|1748.2|1748.8|1748.5|1748.5|1748.2|24
1605298640000|2020-11-13 20:17:20|1748.6|1748.3|1748.4|1748.1|1748.7|1748.4|1748.3|1748|22
1605298650000|2020-11-13 20:17:30|1748.3|1748|1748.1|1747.8|1748.5|1748.2|1748.1|1747.8|20
1605298660000|2020-11-13 20:17:40|1748|1747.7|1746.5|1746.2|1748|1747.7|1746.3|1746|196
1605298670000|2020-11-13 20:17:50|1746.4|1746.1|1747.2|1746.9|1747.2|1746.9|1746.4|1746.1|78
1605298680000|2020-11-13 20:18:00|1747.5|1747.2|1748|1747.7|1748|1747.7|1747.5|1747.2|68
1605298690000|2020-11-13 20:18:10|1748.1|1747.8|1747.8|1747.5|1748.2|1747.9|1747.8|1747.5|92
1605298700000|2020-11-13 20:18:20|1747.7|1747.4|1748.3|1748|1748.3|1748|1747.6|1747.3|37
1605298710000|2020-11-13 20:18:30|1748.4|1748.1|1748.4|1748.1|1748.6|1748.3|1748.3|1748|31
1605298720000|2020-11-13 20:18:40|1748.5|1748.2|1748.6|1748.3|1748.6|1748.3|1748.3|1748|34
1605298730000|2020-11-13 20:18:50|1748.7|1748.4|1748.8|1748.5|1748.8|1748.5|1748.5|1748.2|41
1605298740000|2020-11-13 20:19:00|1748.7|1748.4|1748.6|1748.3|1748.8|1748.5|1748.6|1748.3|66
1605298750000|2020-11-13 20:19:10|1748.5|1748.2|1748.4|1748.1|1748.6|1748.3|1748.3|1748|30
1605298760000|2020-11-13 20:19:20|1748.5|1748.2|1748.8|1748.5|1749|1748.7|1748.4|1748.1|36
1605298770000|2020-11-13 20:19:30|1748.6|1748.3|1748.3|1748|1748.7|1748.4|1748.1|1747.8|44
1605298780000|2020-11-13 20:19:40|1748.4|1748.1|1748.3|1748|1748.5|1748.2|1748.3|1748|17
1605298790000|2020-11-13 20:19:50|1748.2|1747.9|1748.5|1748.2|1748.6|1748.3|1748.2|1747.9|34
1605298800000|2020-11-13 20:20:00|1748.4|1748.1|1748.4|1748.1|1748.7|1748.4|1748.4|1748.1|31
1605298810000|2020-11-13 20:20:10|1748.5|1748.2|1748.1|1747.8|1748.5|1748.2|1748.1|1747.8|13
1605298820000|2020-11-13 20:20:20|1748.2|1747.9|1748.3|1748|1748.3|1748|1747.9|1747.6|24
1605298830000|2020-11-13 20:20:30|1748.5|1748.2|1748.6|1748.3|1748.7|1748.4|1748.4|1748.1|20
1605298840000|2020-11-13 20:20:40|1748.5|1748.2|1748.6|1748.3|1748.6|1748.3|1748.5|1748.2|21
1605298850000|2020-11-13 20:20:50|1748.7|1748.4|1748.1|1747.8|1748.7|1748.4|1748.1|1747.8|30
1605298860000|2020-11-13 20:21:00|1748.2|1747.9|1747.9|1747.6|1748.2|1747.9|1747.7|1747.4|41
1605298870000|2020-11-13 20:21:10|1747.7|1747.4|1748|1747.7|1748.1|1747.8|1747.7|1747.4|34
1605298880000|2020-11-13 20:21:20|1747.9|1747.6|1747.7|1747.4|1748.1|1747.8|1747.6|1747.3|57
1605298890000|2020-11-13 20:21:30|1747.9|1747.6|1747.9|1747.6|1748|1747.7|1747.8|1747.5|42
1605298900000|2020-11-13 20:21:40|1747.8|1747.5|1748.2|1747.9|1748.2|1747.9|1747.8|1747.5|28
1605298910000|2020-11-13 20:21:50|1748.1|1747.8|1748.5|1748.2|1748.5|1748.2|1748.1|1747.8|40
1605298920000|2020-11-13 20:22:00|1748.4|1748.1|1748.2|1747.9|1748.4|1748.1|1748|1747.7|54
1605298930000|2020-11-13 20:22:10|1748.1|1747.8|1748|1747.7|1748.2|1747.9|1748|1747.7|24
1605298940000|2020-11-13 20:22:20|1748.1|1747.8|1748.2|1747.9|1748.3|1748|1748|1747.7|21
1605298950000|2020-11-13 20:22:30|1748.1|1747.8|1748.2|1747.9|1748.6|1748.3|1748.1|1747.8|101
1605298960000|2020-11-13 20:22:40|1748.4|1748.1|1748.5|1748.2|1748.5|1748.2|1748.2|1747.9|611
1605298970000|2020-11-13 20:22:50|1748.4|1748.1|1748.2|1747.9|1748.6|1748.3|1748.2|1747.9|381
1605298980000|2020-11-13 20:23:00|1748.1|1747.8|1748.3|1748|1748.4|1748.1|1747.9|1747.6|453
1605298990000|2020-11-13 20:23:10|1748.4|1748.1|1748.3|1748|1748.4|1748.1|1748.3|1748|306
1605299000000|2020-11-13 20:23:20|1748.4|1748.1|1748.2|1747.9|1748.4|1748.1|1748.2|1747.9|102
1605299010000|2020-11-13 20:23:30|1748.1|1747.8|1748.4|1748.1|1748.4|1748.1|1748.1|1747.8|29
1605299020000|2020-11-13 20:23:40|1748.3|1748|1748.2|1747.9|1748.4|1748.1|1748.2|1747.9|116
1605299030000|2020-11-13 20:23:50|1748.1|1747.8|1747.8|1747.5|1748.1|1747.8|1747.7|1747.4|121
1605299040000|2020-11-13 20:24:00|1747.9|1747.6|1747.5|1747.2|1747.9|1747.6|1747.2|1746.9|113
1605299050000|2020-11-13 20:24:10|1747.4|1747.1|1747.7|1747.4|1747.7|1747.4|1747.4|1747.1|11
1605299060000|2020-11-13 20:24:20|1747.9|1747.6|1748.4|1748.1|1748.4|1748.1|1747.8|1747.5|34
1605299070000|2020-11-13 20:24:30|1748.3|1748|1748.4|1748.1|1748.5|1748.2|1748.3|1748|61
1605299080000|2020-11-13 20:24:40|1748.5|1748.2|1748.4|1748.1|1748.5|1748.2|1748.2|1747.9|188
1605299090000|2020-11-13 20:24:50|1748.3|1748|1748.4|1748.1|1748.4|1748.1|1748.3|1748|87
1605299100000|2020-11-13 20:25:00|1748.3|1748|1747.1|1746.8|1748.3|1748|1747.1|1746.8|322
1605299110000|2020-11-13 20:25:10|1747.4|1747.1|1747.5|1747.2|1747.7|1747.4|1747.4|1747.1|161
1605299120000|2020-11-13 20:25:20|1747.4|1747.1|1747.4|1747.1|1747.6|1747.3|1747.1|1746.8|188
1605299130000|2020-11-13 20:25:30|1747.6|1747.3|1747.4|1747.1|1747.6|1747.3|1747.3|1747|103
1605299140000|2020-11-13 20:25:40|1747.5|1747.2|1747.5|1747.2|1747.6|1747.3|1747.3|1747|94
1605299150000|2020-11-13 20:25:50|1747.6|1747.3|1747.9|1747.6|1747.9|1747.6|1747.6|1747.3|23
1605299160000|2020-11-13 20:26:00|1747.8|1747.5|1747.7|1747.4|1747.9|1747.6|1747.6|1747.3|19
1605299170000|2020-11-13 20:26:10|1747.6|1747.3|1747.5|1747.2|1747.6|1747.3|1747.3|1747|26
1605299180000|2020-11-13 20:26:20|1747.4|1747.1|1747.4|1747.1|1747.5|1747.2|1747.4|1747.1|38
1605299190000|2020-11-13 20:26:30|1747.3|1747|1747.2|1746.9|1747.3|1747|1746.9|1746.6|63
1605299200000|2020-11-13 20:26:40|1747.3|1747|1746.5|1746.2|1747.3|1747|1746.5|1746.2|188
1605299210000|2020-11-13 20:26:50|1746.7|1746.4|1746.8|1746.5|1746.9|1746.6|1746.7|1746.4|25
1605299220000|2020-11-13 20:27:00|1746.7|1746.4|1746.8|1746.5|1746.8|1746.5|1746.5|1746.2|59
1605299230000|2020-11-13 20:27:10|1746.9|1746.6|1746.8|1746.5|1746.9|1746.6|1746.5|1746.2|38
1605299240000|2020-11-13 20:27:20|1746.6|1746.3|1746.7|1746.4|1746.7|1746.4|1746.4|1746.1|30
1605299250000|2020-11-13 20:27:30|1746.6|1746.3|1746.8|1746.5|1746.8|1746.5|1746.5|1746.2|19
1605299260000|2020-11-13 20:27:40|1746.9|1746.6|1746.9|1746.6|1747|1746.7|1746.7|1746.4|41
1605299270000|2020-11-13 20:27:50|1746.8|1746.5|1746.9|1746.6|1747|1746.7|1746.8|1746.5|10
1605299280000|2020-11-13 20:28:00|1746.8|1746.5|1746.6|1746.3|1746.9|1746.6|1746.5|1746.2|51
1605299290000|2020-11-13 20:28:10|1746.5|1746.2|1746.9|1746.6|1746.9|1746.6|1746.4|1746.1|61
1605299300000|2020-11-13 20:28:20|1747|1746.7|1747.6|1747.3|1747.8|1747.5|1747|1746.7|72
1605299310000|2020-11-13 20:28:30|1747.7|1747.4|1747.8|1747.5|1747.9|1747.6|1747.5|1747.2|79
1605299320000|2020-11-13 20:28:40|1747.9|1747.6|1747.8|1747.5|1748|1747.7|1747.7|1747.4|66
1605299330000|2020-11-13 20:28:50|1747.7|1747.4|1747.5|1747.2|1747.8|1747.5|1747.4|1747.1|61
1605299340000|2020-11-13 20:29:00|1747.6|1747.3|1747|1746.7|1747.6|1747.3|1746.6|1746.3|248
1605299350000|2020-11-13 20:29:10|1746.9|1746.6|1746.8|1746.5|1747.1|1746.8|1746.6|1746.3|177
1605299360000|2020-11-13 20:29:20|1746.9|1746.6|1746.8|1746.5|1747|1746.7|1746.6|1746.3|217
1605299370000|2020-11-13 20:29:30|1746.7|1746.4|1746.7|1746.4|1746.7|1746.4|1746.6|1746.3|43
1605299380000|2020-11-13 20:29:40|1746.6|1746.3|1746.5|1746.2|1746.7|1746.4|1746.4|1746.1|70
1605299390000|2020-11-13 20:29:50|1746.6|1746.3|1746.6|1746.3|1746.6|1746.3|1746.5|1746.2|34
1605299400000|2020-11-13 20:30:00|1746.7|1746.4|1746.7|1746.4|1746.9|1746.6|1746.4|1746.1|82
1605299410000|2020-11-13 20:30:10|1746.5|1746.2|1746.5|1746.2|1746.6|1746.3|1746.3|1746|37
1605299420000|2020-11-13 20:30:20|1746.6|1746.3|1746.5|1746.2|1746.6|1746.3|1746.3|1746|35
1605299430000|2020-11-13 20:30:30|1746.6|1746.3|1746.4|1746.1|1746.6|1746.3|1746|1745.7|56
1605299440000|2020-11-13 20:30:40|1746.1|1745.8|1746.7|1746.4|1746.7|1746.4|1746.1|1745.8|40
1605299450000|2020-11-13 20:30:50|1746.8|1746.5|1747.1|1746.8|1747.2|1746.9|1746.8|1746.5|117
1605299460000|2020-11-13 20:31:00|1747.2|1746.9|1747|1746.7|1747.3|1747|1746.8|1746.5|101
1605299470000|2020-11-13 20:31:10|1747.1|1746.8|1747.3|1747|1747.3|1747|1747.1|1746.8|40
1605299480000|2020-11-13 20:31:20|1747.4|1747.1|1747.3|1747|1747.4|1747.1|1747.1|1746.8|24
1605299490000|2020-11-13 20:31:30|1747.4|1747.1|1747.6|1747.3|1747.6|1747.3|1747.4|1747.1|40
1605299500000|2020-11-13 20:31:40|1747.7|1747.4|1747.6|1747.3|1748|1747.7|1747.6|1747.3|82
1605299510000|2020-11-13 20:31:50|1747.5|1747.2|1747.9|1747.6|1747.9|1747.6|1747.5|1747.2|152
1605299520000|2020-11-13 20:32:00|1748.1|1747.8|1748.3|1748|1748.7|1748.4|1748.1|1747.8|305
1605299530000|2020-11-13 20:32:10|1748.5|1748.2|1748.3|1748|1748.6|1748.3|1748|1747.7|174
1605299540000|2020-11-13 20:32:20|1748.2|1747.9|1747.7|1747.4|1748.4|1748.1|1747.4|1747.1|218
1605299550000|2020-11-13 20:32:30|1747.8|1747.5|1748|1747.7|1748.3|1748|1747.8|1747.5|175
1605299560000|2020-11-13 20:32:40|1747.9|1747.6|1748|1747.7|1748.1|1747.8|1747.8|1747.5|172
1605299570000|2020-11-13 20:32:50|1748.1|1747.8|1748.4|1748.1|1748.7|1748.4|1747.9|1747.6|194
1605299580000|2020-11-13 20:33:00|1748.3|1748|1748.4|1748.1|1748.7|1748.4|1748.2|1747.9|64
1605299590000|2020-11-13 20:33:10|1748.3|1748|1748.4|1748.1|1748.5|1748.2|1748.3|1748|35
1605299600000|2020-11-13 20:33:20|1748.5|1748.2|1748|1747.7|1748.5|1748.2|1747.9|1747.6|84
1605299610000|2020-11-13 20:33:30|1748.1|1747.8|1748|1747.7|1748.1|1747.8|1747.9|1747.6|47
1605299620000|2020-11-13 20:33:40|1747.9|1747.6|1747.4|1747.1|1748.1|1747.8|1747.4|1747.1|71
1605299630000|2020-11-13 20:33:50|1746.8|1746.5|1745.2|1744.9|1746.8|1746.5|1745|1744.7|82
1605299640000|2020-11-13 20:34:00|1745.1|1744.8|1745.3|1745|1745.7|1745.4|1745.1|1744.8|94
1605299650000|2020-11-13 20:34:10|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.1|1744.8|60
1605299660000|2020-11-13 20:34:20|1745.3|1745|1745.9|1745.6|1745.9|1745.6|1745.3|1745|201
1605299670000|2020-11-13 20:34:30|1746|1745.7|1745.9|1745.6|1746.3|1746|1745.9|1745.6|149
1605299680000|2020-11-13 20:34:40|1746|1745.7|1745.5|1745.2|1746|1745.7|1745.5|1745.2|33
1605299690000|2020-11-13 20:34:50|1745.6|1745.3|1745.4|1745.1|1746|1745.7|1745.4|1745.1|70
1605299700000|2020-11-13 20:35:00|1745.5|1745.2|1745.3|1745|1745.7|1745.4|1745.2|1744.9|52
1605299710000|2020-11-13 20:35:10|1745.4|1745.1|1745.3|1745|1745.5|1745.2|1745.2|1744.9|116
1605299720000|2020-11-13 20:35:20|1745.2|1744.9|1746.1|1745.8|1746.1|1745.8|1745.2|1744.9|43
1605299730000|2020-11-13 20:35:30|1746.3|1746|1746|1745.7|1746.3|1746|1745.9|1745.6|45
1605299740000|2020-11-13 20:35:40|1745.9|1745.6|1746|1745.7|1746.2|1745.9|1745.8|1745.5|33
1605299750000|2020-11-13 20:35:50|1745.9|1745.6|1746.1|1745.8|1746.1|1745.8|1745.8|1745.5|33
1605299760000|2020-11-13 20:36:00|1746.2|1745.9|1745.9|1745.6|1746.2|1745.9|1745.6|1745.3|54
1605299770000|2020-11-13 20:36:10|1746.1|1745.8|1746.7|1746.4|1746.7|1746.4|1746.1|1745.8|57
1605299780000|2020-11-13 20:36:20|1746.8|1746.5|1746.3|1746|1746.8|1746.5|1746.3|1746|54
1605299790000|2020-11-13 20:36:30|1746.4|1746.1|1746.3|1746|1746.4|1746.1|1746.2|1745.9|15
1605299800000|2020-11-13 20:36:40|1746.2|1745.9|1745.8|1745.5|1746.2|1745.9|1745.6|1745.3|90
1605299810000|2020-11-13 20:36:50|1745.7|1745.4|1746.2|1745.9|1746.3|1746|1745.7|1745.4|66
1605299820000|2020-11-13 20:37:00|1746.3|1746|1746.2|1745.9|1746.3|1746|1746.1|1745.8|36
1605299830000|2020-11-13 20:37:10|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1745.8|1745.5|38
1605299840000|2020-11-13 20:37:20|1746|1745.7|1746.1|1745.8|1746.1|1745.8|1745.9|1745.6|50
1605299850000|2020-11-13 20:37:30|1746.2|1745.9|1746.4|1746.1|1746.4|1746.1|1746.2|1745.9|64
1605299860000|2020-11-13 20:37:40|1746.5|1746.2|1746.7|1746.4|1746.8|1746.5|1746.4|1746.1|51
1605299870000|2020-11-13 20:37:50|1746.6|1746.3|1746.5|1746.2|1746.8|1746.5|1746.5|1746.2|74
1605299880000|2020-11-13 20:38:00|1746.4|1746.1|1746.7|1746.4|1746.7|1746.4|1746.4|1746.1|69
1605299890000|2020-11-13 20:38:10|1746.8|1746.5|1746.6|1746.3|1746.8|1746.5|1746.6|1746.3|35
1605299900000|2020-11-13 20:38:20|1746.5|1746.2|1747.1|1746.8|1747.1|1746.8|1746.5|1746.2|68
1605299910000|2020-11-13 20:38:30|1747|1746.7|1747.1|1746.8|1747.4|1747.1|1747|1746.7|87
1605299920000|2020-11-13 20:38:40|1747.2|1746.9|1747.1|1746.8|1747.2|1746.9|1747.1|1746.8|12
1605299930000|2020-11-13 20:38:50|1747.2|1746.9|1746.9|1746.6|1747.2|1746.9|1746.9|1746.6|25
1605299940000|2020-11-13 20:39:00|1747|1746.7|1747.3|1747|1747.4|1747.1|1747|1746.7|76
1605299950000|2020-11-13 20:39:10|1747.2|1746.9|1747.1|1746.8|1747.2|1746.9|1746.9|1746.6|72
1605299960000|2020-11-13 20:39:20|1747.2|1746.9|1747.1|1746.8|1747.3|1747|1747|1746.7|26
1605299970000|2020-11-13 20:39:30|1746.9|1746.6|1746.7|1746.4|1747|1746.7|1746.7|1746.4|52
1605299980000|2020-11-13 20:39:40|1746.8|1746.5|1746.6|1746.3|1746.8|1746.5|1746.6|1746.3|51
1605299990000|2020-11-13 20:39:50|1746.5|1746.2|1746.7|1746.4|1746.7|1746.4|1746.3|1746|71
1605300000000|2020-11-13 20:40:00|1746.6|1746.3|1746.5|1746.2|1746.8|1746.5|1746.5|1746.2|88
1605300010000|2020-11-13 20:40:10|1746.7|1746.4|1747.1|1746.8|1747.1|1746.8|1746.6|1746.3|96
1605300020000|2020-11-13 20:40:20|1747|1746.7|1746.8|1746.5|1747.1|1746.8|1746.7|1746.4|26
1605300030000|2020-11-13 20:40:30|1746.9|1746.6|1747.4|1747.1|1747.4|1747.1|1746.8|1746.5|66
1605300040000|2020-11-13 20:40:40|1747.5|1747.2|1748|1747.7|1748|1747.7|1747.3|1747|113
1605300050000|2020-11-13 20:40:50|1747.9|1747.6|1748|1747.7|1748.1|1747.8|1747.6|1747.3|90
1605300060000|2020-11-13 20:41:00|1747.9|1747.6|1747.7|1747.4|1747.9|1747.6|1747.5|1747.2|40
1605300070000|2020-11-13 20:41:10|1747.8|1747.5|1747.8|1747.5|1748|1747.7|1747.6|1747.3|37
1605300080000|2020-11-13 20:41:20|1747.9|1747.6|1747.7|1747.4|1747.9|1747.6|1747.7|1747.4|39
1605300090000|2020-11-13 20:41:30|1747.8|1747.5|1748.1|1747.8|1748.1|1747.8|1747.7|1747.4|50
1605300100000|2020-11-13 20:41:40|1748|1747.7|1748.1|1747.8|1748.1|1747.8|1747.9|1747.6|36
1605300110000|2020-11-13 20:41:50|1748.2|1747.9|1748.2|1747.9|1748.3|1748|1748.1|1747.8|68
1605300120000|2020-11-13 20:42:00|1748.3|1748|1748.5|1748.2|1748.6|1748.3|1748.1|1747.8|93
1605300130000|2020-11-13 20:42:10|1748.3|1748|1748.8|1748.5|1748.9|1748.6|1748.3|1748|60
1605300140000|2020-11-13 20:42:20|1748.9|1748.6|1748.6|1748.3|1748.9|1748.6|1748.6|1748.3|50
1605300150000|2020-11-13 20:42:30|1748.7|1748.4|1748.6|1748.3|1748.7|1748.4|1748.5|1748.2|43
1605300160000|2020-11-13 20:42:40|1748.7|1748.4|1748.5|1748.2|1748.8|1748.5|1748.5|1748.2|79
1605300170000|2020-11-13 20:42:50|1748.4|1748.1|1748.2|1747.9|1748.4|1748.1|1748.2|1747.9|47
1605300180000|2020-11-13 20:43:00|1748.3|1748|1748.8|1748.5|1748.8|1748.5|1748.2|1747.9|65
1605300190000|2020-11-13 20:43:10|1748.9|1748.6|1749.5|1749.2|1749.5|1749.2|1748.9|1748.6|292
1605300200000|2020-11-13 20:43:20|1749.4|1749.1|1748.9|1748.6|1749.5|1749.2|1748.9|1748.6|106
1605300210000|2020-11-13 20:43:30|1749|1748.7|1749.2|1748.9|1749.3|1749|1749|1748.7|27
1605300220000|2020-11-13 20:43:40|1749.3|1749|1749.1|1748.8|1749.4|1749.1|1749|1748.7|45
1605300230000|2020-11-13 20:43:50|1749|1748.7|1749|1748.7|1749.1|1748.8|1748.9|1748.6|39
1605300240000|2020-11-13 20:44:00|1749.1|1748.8|1748.6|1748.3|1749.1|1748.8|1748.6|1748.3|162
1605300250000|2020-11-13 20:44:10|1748.7|1748.4|1749.1|1748.8|1749.1|1748.8|1748.6|1748.3|47
1605300260000|2020-11-13 20:44:20|1749|1748.7|1749.4|1749.1|1749.4|1749.1|1748.8|1748.5|53
1605300270000|2020-11-13 20:44:30|1749.5|1749.2|1749.2|1748.9|1749.5|1749.2|1749.2|1748.9|90
1605300280000|2020-11-13 20:44:40|1749.4|1749.1|1749.7|1749.4|1749.7|1749.4|1749.3|1749|162
1605300290000|2020-11-13 20:44:50|1749.6|1749.3|1750|1749.7|1750.1|1749.8|1749.6|1749.3|71
1605300300000|2020-11-13 20:45:00|1749.9|1749.6|1751|1750.7|1751.2|1750.9|1749.9|1749.6|588
1605300310000|2020-11-13 20:45:10|1750.9|1750.6|1750.2|1749.9|1750.9|1750.6|1750.2|1749.9|84
1605300320000|2020-11-13 20:45:20|1750.1|1749.8|1749.6|1749.3|1750.1|1749.8|1749.6|1749.3|81
1605300330000|2020-11-13 20:45:30|1749.5|1749.2|1749.7|1749.4|1750|1749.7|1749.5|1749.2|107
1605300340000|2020-11-13 20:45:40|1749.6|1749.3|1749.4|1749.1|1749.6|1749.3|1749.4|1749.1|50
1605300350000|2020-11-13 20:45:50|1749.5|1749.2|1749.4|1749.1|1749.5|1749.2|1749.1|1748.8|75
1605300360000|2020-11-13 20:46:00|1749.3|1749|1749.3|1749|1749.5|1749.2|1749.3|1749|46
1605300370000|2020-11-13 20:46:10|1749.4|1749.1|1749|1748.7|1749.4|1749.1|1748.7|1748.4|122
1605300380000|2020-11-13 20:46:20|1749.2|1748.9|1748.9|1748.6|1749.2|1748.9|1748.9|1748.6|63
1605300390000|2020-11-13 20:46:30|1748.8|1748.5|1748.6|1748.3|1748.9|1748.6|1748.5|1748.2|72
1605300400000|2020-11-13 20:46:40|1748.4|1748.1|1748.8|1748.5|1748.9|1748.6|1748.3|1748|72
1605300410000|2020-11-13 20:46:50|1748.7|1748.4|1748.4|1748.1|1748.7|1748.4|1748.2|1747.9|74
1605300420000|2020-11-13 20:47:00|1748.6|1748.3|1748.7|1748.4|1748.7|1748.4|1748.5|1748.2|97
1605300430000|2020-11-13 20:47:10|1748.8|1748.5|1749|1748.7|1749|1748.7|1748.7|1748.4|62
1605300440000|2020-11-13 20:47:20|1748.9|1748.6|1749.3|1749|1749.3|1749|1748.9|1748.6|54
1605300450000|2020-11-13 20:47:30|1749.2|1748.9|1748.8|1748.5|1749.2|1748.9|1748.8|1748.5|45
1605300460000|2020-11-13 20:47:40|1748.9|1748.6|1748.9|1748.6|1749.1|1748.8|1748.8|1748.5|57
1605300470000|2020-11-13 20:47:50|1748.8|1748.5|1749|1748.7|1749|1748.7|1748.8|1748.5|58
1605300480000|2020-11-13 20:48:00|1749.1|1748.8|1749.1|1748.8|1749.2|1748.9|1748.8|1748.5|57
1605300490000|2020-11-13 20:48:10|1749|1748.7|1749|1748.7|1749|1748.7|1748.9|1748.6|32
1605300500000|2020-11-13 20:48:20|1748.9|1748.6|1748.6|1748.3|1748.9|1748.6|1748.5|1748.2|77
1605300510000|2020-11-13 20:48:30|1748.5|1748.2|1748.5|1748.2|1748.6|1748.3|1748.4|1748.1|30
1605300520000|2020-11-13 20:48:40|1748.6|1748.3|1748.5|1748.2|1748.8|1748.5|1748.5|1748.2|84
1605300530000|2020-11-13 20:48:50|1748.6|1748.3|1748.6|1748.3|1748.6|1748.3|1748.6|1748.3|51
1605300540000|2020-11-13 20:49:00|1748.7|1748.4|1748.5|1748.2|1748.7|1748.4|1748.4|1748.1|103
1605300550000|2020-11-13 20:49:10|1748.6|1748.3|1749.4|1749.1|1749.5|1749.2|1748.6|1748.3|114
1605300560000|2020-11-13 20:49:20|1749.2|1748.9|1749.1|1748.8|1749.4|1749.1|1749.1|1748.8|59
1605300570000|2020-11-13 20:49:30|1749|1748.7|1748.9|1748.6|1749.1|1748.8|1748.7|1748.4|90
1605300580000|2020-11-13 20:49:40|1748.7|1748.4|1748.7|1748.4|1748.8|1748.5|1748.5|1748.2|91
1605300590000|2020-11-13 20:49:50|1748.5|1748.2|1747.9|1747.6|1748.6|1748.3|1747.8|1747.5|222
1605300600000|2020-11-13 20:50:00|1747.5|1747.2|1748.2|1747.9|1748.4|1748.1|1747.3|1747|415
1605300610000|2020-11-13 20:50:10|1748.1|1747.8|1748.4|1748.1|1748.4|1748.1|1747.8|1747.5|95
1605300620000|2020-11-13 20:50:20|1748.3|1748|1747.7|1747.4|1748.5|1748.2|1747.7|1747.4|73
1605300630000|2020-11-13 20:50:30|1747.6|1747.3|1747|1746.7|1747.6|1747.3|1746.8|1746.5|143
1605300640000|2020-11-13 20:50:40|1747.1|1746.8|1747.4|1747.1|1747.8|1747.5|1747|1746.7|114
1605300650000|2020-11-13 20:50:50|1747.3|1747|1747|1746.7|1747.3|1747|1746.8|1746.5|99
1605300660000|2020-11-13 20:51:00|1747.1|1746.8|1746.4|1746.1|1747.1|1746.8|1746.4|1746.1|150
1605300670000|2020-11-13 20:51:10|1746.3|1746|1745.6|1745.3|1746.3|1746|1745.4|1745.1|142
1605300680000|2020-11-13 20:51:20|1745.7|1745.4|1745.3|1745|1745.7|1745.4|1745.3|1745|166
1605300690000|2020-11-13 20:51:30|1745.2|1744.9|1745|1744.7|1745.5|1745.2|1745|1744.7|125
1605300700000|2020-11-13 20:51:40|1745.1|1744.8|1744.9|1744.6|1745.3|1745|1744.9|1744.6|89
1605300710000|2020-11-13 20:51:50|1744.8|1744.5|1745|1744.7|1745.2|1744.9|1744.7|1744.4|134
1605300720000|2020-11-13 20:52:00|1745.4|1745.1|1744.9|1744.6|1745.4|1745.1|1744.9|1744.6|172
1605300730000|2020-11-13 20:52:10|1745.2|1744.9|1745.1|1744.8|1745.2|1744.9|1745|1744.7|95
1605300740000|2020-11-13 20:52:20|1745.2|1744.9|1745.1|1744.8|1745.2|1744.9|1744.9|1744.6|78
1605300750000|2020-11-13 20:52:30|1745.2|1744.9|1745.5|1745.2|1745.6|1745.3|1745.2|1744.9|84
1605300760000|2020-11-13 20:52:40|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.1|1744.8|60
1605300770000|2020-11-13 20:52:50|1745.1|1744.8|1744.9|1744.6|1745.2|1744.9|1744.9|1744.6|45
1605300780000|2020-11-13 20:53:00|1745|1744.7|1745|1744.7|1745.3|1745|1744.8|1744.5|106
1605300790000|2020-11-13 20:53:10|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.6|1744.3|85
1605300800000|2020-11-13 20:53:20|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.6|1744.3|44
1605300810000|2020-11-13 20:53:30|1744.5|1744.2|1744.7|1744.4|1744.8|1744.5|1744.5|1744.2|124
1605300820000|2020-11-13 20:53:40|1744.6|1744.3|1744.6|1744.3|1744.7|1744.4|1744.3|1744|71
1605300830000|2020-11-13 20:53:50|1744.5|1744.2|1744.3|1744|1744.5|1744.2|1744.1|1743.8|121
1605300840000|2020-11-13 20:54:00|1744.5|1744.2|1744.4|1744.1|1744.6|1744.3|1744.3|1744|65
1605300850000|2020-11-13 20:54:10|1744.5|1744.2|1743.9|1743.6|1744.5|1744.2|1743.8|1743.5|90
1605300860000|2020-11-13 20:54:20|1744|1743.7|1743.6|1743.3|1744.1|1743.8|1743.6|1743.3|78
1605300870000|2020-11-13 20:54:30|1743.7|1743.4|1743.4|1743.1|1743.7|1743.4|1743.4|1743.1|54
1605300880000|2020-11-13 20:54:40|1743.3|1743|1743.2|1742.9|1743.3|1743|1743.2|1742.9|85
1605300890000|2020-11-13 20:54:50|1743.1|1742.8|1743.7|1743.4|1743.8|1743.5|1742.9|1742.6|149
1605300900000|2020-11-13 20:55:00|1743.6|1743.3|1743.4|1743.1|1744.1|1743.8|1743.4|1743.1|253
1605300910000|2020-11-13 20:55:10|1743.5|1743.2|1743.2|1742.9|1743.5|1743.2|1743.1|1742.8|134
1605300920000|2020-11-13 20:55:20|1743|1742.7|1743.2|1742.9|1743.4|1743.1|1743|1742.7|116
1605300930000|2020-11-13 20:55:30|1743.1|1742.8|1742.8|1742.5|1743.1|1742.8|1742.8|1742.5|113
1605300940000|2020-11-13 20:55:40|1742.9|1742.6|1742.9|1742.6|1743|1742.7|1742.7|1742.4|75
1605300950000|2020-11-13 20:55:50|1742.8|1742.5|1742.9|1742.6|1743|1742.7|1742.6|1742.3|129
1605300960000|2020-11-13 20:56:00|1742.8|1742.5|1742.8|1742.5|1743|1742.7|1742.7|1742.4|92
1605300970000|2020-11-13 20:56:10|1742.7|1742.4|1742.9|1742.6|1742.9|1742.6|1742.5|1742.2|98
1605300980000|2020-11-13 20:56:20|1742.8|1742.5|1742.9|1742.6|1742.9|1742.6|1742.8|1742.5|67
1605300990000|2020-11-13 20:56:30|1742.8|1742.5|1742.8|1742.5|1743|1742.7|1742.7|1742.4|80
1605301000000|2020-11-13 20:56:40|1742.9|1742.6|1742.6|1742.3|1742.9|1742.6|1742.6|1742.3|74
1605301010000|2020-11-13 20:56:50|1742.7|1742.4|1742.5|1742.2|1742.7|1742.4|1742.5|1742.2|98
1605301020000|2020-11-13 20:57:00|1742.6|1742.3|1743.2|1742.9|1743.3|1743|1742.5|1742.2|219
1605301030000|2020-11-13 20:57:10|1743.1|1742.8|1743.9|1743.6|1743.9|1743.6|1743|1742.7|176
1605301040000|2020-11-13 20:57:20|1744.1|1743.8|1743.5|1743.2|1744.1|1743.8|1743.4|1743.1|222
1605301050000|2020-11-13 20:57:30|1743.6|1743.3|1743.8|1743.5|1744|1743.7|1743.6|1743.3|107
1605301060000|2020-11-13 20:57:40|1743.9|1743.6|1744.1|1743.8|1744.2|1743.9|1743.8|1743.5|100
1605301070000|2020-11-13 20:57:50|1744.2|1743.9|1744.4|1744.1|1744.5|1744.2|1744.2|1743.9|158
1605301080000|2020-11-13 20:58:00|1744.5|1744.2|1744.3|1744|1744.6|1744.3|1744|1743.7|287
1605301090000|2020-11-13 20:58:10|1744.4|1744.1|1744.3|1744|1744.4|1744.1|1744.1|1743.8|150
1605301100000|2020-11-13 20:58:20|1744.4|1744.1|1744.3|1744|1744.5|1744.2|1744.2|1743.9|229
1605301110000|2020-11-13 20:58:30|1744.2|1743.9|1744.9|1744.6|1744.9|1744.6|1744.2|1743.9|265
1605301120000|2020-11-13 20:58:40|1744.8|1744.5|1745|1744.7|1745.1|1744.8|1744.8|1744.5|266
1605301130000|2020-11-13 20:58:50|1744.9|1744.6|1745.2|1744.9|1745.2|1744.9|1744.9|1744.6|288
1605301140000|2020-11-13 20:59:00|1745.3|1745|1745|1744.7|1745.6|1745.3|1744.8|1744.5|770
1605301150000|2020-11-13 20:59:10|1745.1|1744.8|1744.7|1744.4|1745.2|1744.9|1744.4|1744.1|568
1605301160000|2020-11-13 20:59:20|1744.5|1744.2|1744.7|1744.4|1744.9|1744.6|1744.4|1744.1|442
1605301170000|2020-11-13 20:59:30|1744.8|1744.5|1745.5|1745.2|1745.5|1745.2|1744.7|1744.4|819
1605301180000|2020-11-13 20:59:40|1745.4|1745.1|1744.9|1744.6|1745.7|1745.4|1744.9|1744.6|1132
1605301190000|2020-11-13 20:59:50|1744.7|1744.4|1744.8|1744.5|1745.3|1745|1744.2|1743.9|2811
1605301200000|2020-11-13 21:00:00|1744.9|1744.6|1743.8|1743.5|1744.9|1744.6|1743.4|1743.1|1026
1605301210000|2020-11-13 21:00:10|1743.7|1743.4|1744.2|1743.9|1744.2|1743.9|1743.3|1743|307
1605301220000|2020-11-13 21:00:20|1744.3|1744|1743.9|1743.6|1744.3|1744|1743.8|1743.5|286
1605301230000|2020-11-13 21:00:30|1743.8|1743.5|1744.3|1744|1744.6|1744.3|1743.8|1743.5|240
1605301240000|2020-11-13 21:00:40|1744.4|1744.1|1744.5|1744.2|1744.5|1744.2|1744.1|1743.8|68
1605301250000|2020-11-13 21:00:50|1744.4|1744.1|1744.2|1743.9|1744.5|1744.2|1744.1|1743.8|114
1605301260000|2020-11-13 21:01:00|1744.3|1744|1744.1|1743.8|1744.4|1744.1|1744|1743.7|142
1605301270000|2020-11-13 21:01:10|1744|1743.7|1744.5|1744.2|1744.5|1744.2|1743.9|1743.6|137
1605301280000|2020-11-13 21:01:20|1744.4|1744.1|1744.6|1744.3|1744.7|1744.4|1744.3|1744|100
1605301290000|2020-11-13 21:01:30|1744.7|1744.4|1744.6|1744.3|1744.8|1744.5|1744.4|1744.1|102
1605301300000|2020-11-13 21:01:40|1744.7|1744.4|1744.9|1744.6|1744.9|1744.6|1744.5|1744.2|111
1605301310000|2020-11-13 21:01:50|1744.8|1744.5|1744.9|1744.6|1745|1744.7|1744.7|1744.4|66
1605301320000|2020-11-13 21:02:00|1744.8|1744.5|1744.4|1744.1|1744.8|1744.5|1744.3|1744|88
1605301330000|2020-11-13 21:02:10|1744.5|1744.2|1744.6|1744.3|1744.7|1744.4|1744.2|1743.9|100
1605301340000|2020-11-13 21:02:20|1744.5|1744.2|1744.1|1743.8|1744.5|1744.2|1744|1743.7|113
1605301350000|2020-11-13 21:02:30|1744.2|1743.9|1744|1743.7|1744.2|1743.9|1743.7|1743.4|63
1605301360000|2020-11-13 21:02:40|1744.1|1743.8|1744.5|1744.2|1744.6|1744.3|1744|1743.7|146
1605301370000|2020-11-13 21:02:50|1744.6|1744.3|1744.6|1744.3|1744.7|1744.4|1744.4|1744.1|41
1605301380000|2020-11-13 21:03:00|1744.5|1744.2|1744.5|1744.2|1744.7|1744.4|1744.3|1744|58
1605301390000|2020-11-13 21:03:10|1744.6|1744.3|1744.4|1744.1|1744.7|1744.4|1744.3|1744|44
1605301400000|2020-11-13 21:03:20|1744.5|1744.2|1745.1|1744.8|1745.1|1744.8|1744.5|1744.2|53
1605301410000|2020-11-13 21:03:30|1745.2|1744.9|1745|1744.7|1745.2|1744.9|1745|1744.7|23
1605301420000|2020-11-13 21:03:40|1744.9|1744.6|1745.2|1744.9|1745.2|1744.9|1744.9|1744.6|21
1605301430000|2020-11-13 21:03:50|1745.4|1745.1|1745.6|1745.3|1745.6|1745.3|1745.2|1744.9|61
1605301440000|2020-11-13 21:04:00|1745.5|1745.2|1745.6|1745.3|1745.7|1745.4|1745.4|1745.1|52
1605301450000|2020-11-13 21:04:10|1745.4|1745.1|1745.5|1745.2|1745.5|1745.2|1745.3|1745|43
1605301460000|2020-11-13 21:04:20|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.4|1745.1|40
1605301470000|2020-11-13 21:04:30|1745.7|1745.4|1745.5|1745.2|1745.7|1745.4|1745.5|1745.2|34
1605301480000|2020-11-13 21:04:40|1745.6|1745.3|1745.7|1745.4|1745.8|1745.5|1745.6|1745.3|30
1605301490000|2020-11-13 21:04:50|1745.6|1745.3|1745.2|1744.9|1745.6|1745.3|1745.2|1744.9|28
1605301500000|2020-11-13 21:05:00|1745.4|1745.1|1745.1|1744.8|1745.4|1745.1|1745.1|1744.8|81
1605301510000|2020-11-13 21:05:10|1745|1744.7|1745.2|1744.9|1745.3|1745|1745|1744.7|29
1605301520000|2020-11-13 21:05:20|1745.1|1744.8|1744.8|1744.5|1745.1|1744.8|1744.8|1744.5|45
1605301530000|2020-11-13 21:05:30|1744.9|1744.6|1745|1744.7|1745|1744.7|1744.7|1744.4|29
1605301540000|2020-11-13 21:05:40|1744.9|1744.6|1744.9|1744.6|1745|1744.7|1744.9|1744.6|42
1605301550000|2020-11-13 21:05:50|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|1
1605301560000|2020-11-13 21:06:00|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1745|1744.7|48
1605301570000|2020-11-13 21:06:10|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|40
1605301580000|2020-11-13 21:06:20|1745.2|1744.9|1745.2|1744.9|1745.3|1745|1745.1|1744.8|31
1605301590000|2020-11-13 21:06:30|||||||||3
1605301600000|2020-11-13 21:06:40|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|10
1605301610000|2020-11-13 21:06:50|1745.2|1744.9|1745.3|1745|1745.3|1745|1745.2|1744.9|10
1605301620000|2020-11-13 21:07:00|1745.2|1744.9|1745.2|1744.9|1745.3|1745|1745.1|1744.8|35
1605301630000|2020-11-13 21:07:10|1745.1|1744.8|1745.1|1744.8|1745.3|1745|1745.1|1744.8|26
1605301640000|2020-11-13 21:07:20|1745.2|1744.9|1745.2|1744.9|1745.3|1745|1745.1|1744.8|21
1605301650000|2020-11-13 21:07:30|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|16
1605301660000|2020-11-13 21:07:40|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|7
1605301670000|2020-11-13 21:07:50|1745.3|1745|1745.6|1745.3|1745.6|1745.3|1745.3|1745|55
1605301680000|2020-11-13 21:08:00|1745.8|1745.5|1745.6|1745.3|1745.8|1745.5|1745.6|1745.3|67
1605301690000|2020-11-13 21:08:10|1745.5|1745.2|1745.6|1745.3|1745.7|1745.4|1745.5|1745.2|41
1605301700000|2020-11-13 21:08:20|1745.7|1745.4|1745.8|1745.5|1745.9|1745.6|1745.6|1745.3|57
1605301710000|2020-11-13 21:08:30|1745.7|1745.4|1745.8|1745.5|1745.8|1745.5|1745.7|1745.4|10
1605301720000|2020-11-13 21:08:40|1745.9|1745.6|1745.8|1745.5|1745.9|1745.6|1745.8|1745.5|16
1605301730000|2020-11-13 21:08:50|1745.7|1745.4|1745.8|1745.5|1745.8|1745.5|1745.7|1745.4|20
1605301740000|2020-11-13 21:09:00|1745.7|1745.4|1745.8|1745.5|1745.8|1745.5|1745.7|1745.4|44
1605301750000|2020-11-13 21:09:10|1745.9|1745.6|1746|1745.7|1746|1745.7|1745.8|1745.5|34
1605301760000|2020-11-13 21:09:20|1745.9|1745.6|1745.6|1745.3|1745.9|1745.6|1745.6|1745.3|39
1605301770000|2020-11-13 21:09:30|1745.5|1745.2|1745.8|1745.5|1745.9|1745.6|1745.5|1745.2|84
1605301780000|2020-11-13 21:09:40|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.6|1745.3|20
1605301790000|2020-11-13 21:09:50|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.4|1745.1|74
1605301800000|2020-11-13 21:10:00|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.6|1745.3|54
1605301810000|2020-11-13 21:10:10|1745.8|1745.5|1745.6|1745.3|1745.9|1745.6|1745.6|1745.3|209
1605301820000|2020-11-13 21:10:20|1745.7|1745.4|1745.8|1745.5|1745.8|1745.5|1745.5|1745.2|66
1605301830000|2020-11-13 21:10:30|1745.9|1745.6|1745.5|1745.2|1745.9|1745.6|1745.5|1745.2|48
1605301840000|2020-11-13 21:10:40|1745.3|1745|1745.6|1745.3|1745.6|1745.3|1745.1|1744.8|115
1605301850000|2020-11-13 21:10:50|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.4|1745.1|61
1605301860000|2020-11-13 21:11:00|1745.6|1745.3|1745.4|1745.1|1745.6|1745.3|1745.4|1745.1|62
1605301870000|2020-11-13 21:11:10|1745.3|1745|1745.5|1745.2|1745.6|1745.3|1745.3|1745|147
1605301880000|2020-11-13 21:11:20|1745.4|1745.1|1745.3|1745|1745.4|1745.1|1745.3|1745|17
1605301890000|2020-11-13 21:11:30|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|40
1605301900000|2020-11-13 21:11:40|1745.3|1745|1745.2|1744.9|1745.3|1745|1745.2|1744.9|64
1605301910000|2020-11-13 21:11:50|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1745|1744.7|18
1605301920000|2020-11-13 21:12:00|1745.1|1744.8|1745.1|1744.8|1745.3|1745|1745.1|1744.8|58
1605301930000|2020-11-13 21:12:10|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1745|1744.7|25
1605301940000|2020-11-13 21:12:20|1745|1744.7|1745|1744.7|1745.2|1744.9|1745|1744.7|16
1605301950000|2020-11-13 21:12:30|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1744.9|1744.6|58
1605301960000|2020-11-13 21:12:40|1744.9|1744.6|1744.6|1744.3|1744.9|1744.6|1744.5|1744.2|87
1605301970000|2020-11-13 21:12:50|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.4|1744.1|64
1605301980000|2020-11-13 21:13:00|1744.5|1744.2|1743.9|1743.6|1744.6|1744.3|1743.9|1743.6|104
1605301990000|2020-11-13 21:13:10|1743.8|1743.5|1743.6|1743.3|1743.8|1743.5|1743.2|1742.9|81
1605302000000|2020-11-13 21:13:20|1743.5|1743.2|1743.9|1743.6|1743.9|1743.6|1743.5|1743.2|86
1605302010000|2020-11-13 21:13:30|1743.7|1743.4|1743.8|1743.5|1743.8|1743.5|1743.5|1743.2|107
1605302020000|2020-11-13 21:13:40|1743.9|1743.6|1743.8|1743.5|1743.9|1743.6|1743.6|1743.3|47
1605302030000|2020-11-13 21:13:50|1743.7|1743.4|1743.9|1743.6|1743.9|1743.6|1743.7|1743.4|50
1605302040000|2020-11-13 21:14:00|1743.8|1743.5|1744.2|1743.9|1744.3|1744|1743.5|1743.2|129
1605302050000|2020-11-13 21:14:10|1744.3|1744|1744.3|1744|1744.4|1744.1|1744.2|1743.9|64
1605302060000|2020-11-13 21:14:20|1744.5|1744.2|1745.2|1744.9|1745.2|1744.9|1744.5|1744.2|63
1605302070000|2020-11-13 21:14:30|1745|1744.7|1745.1|1744.8|1745.1|1744.8|1744.8|1744.5|37
1605302080000|2020-11-13 21:14:40|1745|1744.7|1745.4|1745.1|1745.6|1745.3|1745|1744.7|61
1605302090000|2020-11-13 21:14:50|1745.5|1745.2|1745.6|1744.8|1745.6|1745.2|1744.6|1744.3|76
1605302100000|2020-11-13 21:15:00|1745.7|1744.9|1745.6|1744.8|1745.7|1744.9|1745.6|1744.8|3
1605302120000|2020-11-13 21:15:20|1745.7|1744.9|1745.6|1744.8|1745.7|1744.9|1745.6|1744.8|0
1605302150000|2020-11-13 21:15:50|1745.7|1744.9|1745.6|1744.8|1745.7|1744.9|1745.6|1744.8|0
1605302160000|2020-11-13 21:16:00|1745.7|1744.9|1745.7|1744.9|1745.7|1744.9|1745.7|1744.9|0
1605302190000|2020-11-13 21:16:30|1745.8|1745|1745.8|1745|1745.8|1745|1745.8|1745|0
1605302210000|2020-11-13 21:16:50|1745.9|1745.1|1745.9|1745.1|1745.9|1745.1|1745.9|1745.1|0
1605302230000|2020-11-13 21:17:10|1746|1745.2|1746|1745.2|1746|1745.2|1746|1745.2|0
1605302270000|2020-11-13 21:17:50|1745.9|1745.1|1746|1745.2|1746|1745.2|1745.9|1745.1|0
1605302320000|2020-11-13 21:18:40|1746.1|1745.3|1746.1|1745.3|1746.1|1745.3|1746|1745.2|0
1605302350000|2020-11-13 21:19:10|1746.2|1745.4|1746.3|1745.5|1746.3|1745.5|1746.2|1745.4|0
1605302390000|2020-11-13 21:19:50|1746.2|1745.4|1746.2|1745.4|1746.2|1745.4|1746.2|1745.4|0
1605302400000|2020-11-13 21:20:00|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1605302410000|2020-11-13 21:20:10|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|0
1605302420000|2020-11-13 21:20:20|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1605302430000|2020-11-13 21:20:30|1746.4|1745.6|1746.3|1745.5|1746.4|1745.6|1746.3|1745.5|0
1605302520000|2020-11-13 21:22:00|1746.2|1745.4|1746.2|1745.4|1746.2|1745.4|1746.2|1745.4|0
1605302530000|2020-11-13 21:22:10|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1605302540000|2020-11-13 21:22:20|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|0
1605302600000|2020-11-13 21:23:20|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1605302620000|2020-11-13 21:23:40|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|0
1605302640000|2020-11-13 21:24:00|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1605302740000|2020-11-13 21:25:40|1746.4|1745.6|1746.3|1745.5|1746.4|1745.6|1746.3|1745.5|0
1605302770000|2020-11-13 21:26:10|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|1746.4|1745.6|0
1605302810000|2020-11-13 21:26:50|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|1746.3|1745.5|0
1605302820000|2020-11-13 21:27:00|1746.2|1745.4|1746.3|1745.5|1746.3|1745.5|1746.2|1745.4|0
1605302830000|2020-11-13 21:27:10|1746.2|1745.4|1746.1|1745.3|1746.2|1745.4|1746|1745.2|0
1605302840000|2020-11-13 21:27:20|1746|1745.2|1746|1745.2|1746|1745.2|1746|1745.2|0
1605302890000|2020-11-13 21:28:10|1746.1|1745.3|1745.9|1745.1|1746.1|1745.3|1745.9|1745.1|0
1605302900000|2020-11-13 21:28:20|1746|1745.2|1746.1|1745.3|1746.1|1745.3|1746|1745.2|0
1605302910000|2020-11-13 21:28:30|1746|1745.2|1746|1745.2|1746.1|1745.3|1746|1745.2|0
1605302920000|2020-11-13 21:28:40|1746.1|1745.3|1746|1745.2|1746.1|1745.3|1746|1745.2|0
1605302930000|2020-11-13 21:28:50|1746.1|1745.3|1746.1|1745.3|1746.1|1745.3|1746|1745.2|0
1605302950000|2020-11-13 21:29:10|1746.2|1745.4|1746.1|1745.3|1746.2|1745.4|1746.1|1745.3|0
1605303000000|2020-11-13 21:30:00|1745|1744.7|1745.2|1744.9|1745.3|1745|1744.5|1744.2|48
1605303010000|2020-11-13 21:30:10|1745.3|1745|1745.2|1744.9|1745.5|1745.2|1745.2|1744.9|17
1605303020000|2020-11-13 21:30:20|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1
1605303030000|2020-11-13 21:30:30|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|3
1605303040000|2020-11-13 21:30:40|1745.2|1744.9|1745.6|1745.3|1745.6|1745.3|1745.2|1744.9|2
1605303050000|2020-11-13 21:30:50|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.2|1744.9|2
1605303060000|2020-11-13 21:31:00|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1
1605303070000|2020-11-13 21:31:10|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|3
1605303080000|2020-11-13 21:31:20|1745.3|1745|1745.4|1745.1|1745.5|1745.2|1745.1|1744.8|11
1605303090000|2020-11-13 21:31:30|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|4
1605303100000|2020-11-13 21:31:40|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.2|1744.9|4
1605303110000|2020-11-13 21:31:50|1745.4|1745.1|1745.2|1744.9|1745.4|1745.1|1745.2|1744.9|2
1605303120000|2020-11-13 21:32:00|1744.8|1744.5|1744.5|1744.2|1744.8|1744.5|1744.4|1744.1|27
1605303130000|2020-11-13 21:32:10|1744.7|1744.4|1744.5|1744.2|1744.7|1744.4|1744.5|1744.2|7
1605303140000|2020-11-13 21:32:20|1744.6|1744.3|1744.5|1744.2|1744.6|1744.3|1744.5|1744.2|5
1605303160000|2020-11-13 21:32:40|1744.7|1744.4|1744.6|1744.3|1744.7|1744.4|1744.6|1744.3|2
1605303170000|2020-11-13 21:32:50|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|1744.8|1744.5|14
1605303180000|2020-11-13 21:33:00|||||||||1
1605303190000|2020-11-13 21:33:10|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|2
1605303200000|2020-11-13 21:33:20|||||||||1
1605303220000|2020-11-13 21:33:40|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1745.1|1744.8|1
1605303230000|2020-11-13 21:33:50|1744.9|1744.6|1745|1744.7|1745|1744.7|1744.9|1744.6|8
1605303240000|2020-11-13 21:34:00|1745.2|1744.9|1745.3|1745|1745.3|1745|1745.2|1744.9|2
1605303250000|2020-11-13 21:34:10|||||||||13
1605303260000|2020-11-13 21:34:20|1745.4|1745.1|1745.5|1745.2|1745.5|1745.2|1745.4|1745.1|8
1605303270000|2020-11-13 21:34:30|||||||||6
1605303280000|2020-11-13 21:34:40|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|2
1605303300000|2020-11-13 21:35:00|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|2
1605303310000|2020-11-13 21:35:10|1745.6|1745.3|1745.7|1745.4|1745.7|1745.4|1745.6|1745.3|9
1605303320000|2020-11-13 21:35:20|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605303330000|2020-11-13 21:35:30|||||||||1
1605303340000|2020-11-13 21:35:40|1745.8|1745.5|1746|1745.7|1746|1745.7|1745.8|1745.5|12
1605303350000|2020-11-13 21:35:50|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1
1605303390000|2020-11-13 21:36:30|1745.7|1745.4|1745.6|1745.3|1745.7|1745.4|1745.6|1745.3|4
1605303410000|2020-11-13 21:36:50|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|5
1605303420000|2020-11-13 21:37:00|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|13
1605303430000|2020-11-13 21:37:10|1746|1745.7|1745.7|1745.4|1746|1745.7|1745.7|1745.4|39
1605303440000|2020-11-13 21:37:20|1745.8|1745.5|1745.7|1745.4|1745.8|1745.5|1745.7|1745.4|7
1605303450000|2020-11-13 21:37:30|||||||||1
1605303460000|2020-11-13 21:37:40|1745.6|1745.3|1745.5|1745.2|1745.6|1745.3|1745.5|1745.2|3
1605303470000|2020-11-13 21:37:50|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|2
1605303490000|2020-11-13 21:38:10|1745.3|1745|1745.5|1745.2|1745.6|1745.3|1745.3|1745|28
1605303510000|2020-11-13 21:38:30|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1
1605303520000|2020-11-13 21:38:40|1745.5|1745.2|1745.6|1745.3|1745.6|1745.3|1745.4|1745.1|5
1605303530000|2020-11-13 21:38:50|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1
1605303540000|2020-11-13 21:39:00|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|3
1605303550000|2020-11-13 21:39:10|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|3
1605303570000|2020-11-13 21:39:30|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|1745.5|1745.2|2
1605303580000|2020-11-13 21:39:40|1745.6|1745.3|1745.7|1745.4|1745.7|1745.4|1745.6|1745.3|3
1605303590000|2020-11-13 21:39:50|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|15
1605303600000|2020-11-13 21:40:00|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605303610000|2020-11-13 21:40:10|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|3
1605303630000|2020-11-13 21:40:30|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|1
1605303640000|2020-11-13 21:40:40|||||||||1
1605303660000|2020-11-13 21:41:00|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|1746.1|1745.8|9
1605303670000|2020-11-13 21:41:10|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605303680000|2020-11-13 21:41:20|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|40
1605303720000|2020-11-13 21:42:00|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|9
1605303750000|2020-11-13 21:42:30|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|2
1605303770000|2020-11-13 21:42:50|1746|1745.7|1746.1|1745.8|1746.1|1745.8|1746|1745.7|7
1605303780000|2020-11-13 21:43:00|1746|1745.7|1746|1745.7|1746.1|1745.8|1746|1745.7|6
1605303790000|2020-11-13 21:43:10|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605303800000|2020-11-13 21:43:20|||||||||2
1605303810000|2020-11-13 21:43:30|||||||||1
1605303820000|2020-11-13 21:43:40|1746|1745.7|1745.9|1745.6|1746|1745.7|1745.9|1745.6|4
1605303840000|2020-11-13 21:44:00|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|2
1605303860000|2020-11-13 21:44:20|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|1
1605303870000|2020-11-13 21:44:30|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1
1605303880000|2020-11-13 21:44:40|1745.8|1745.5|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|2
1605303890000|2020-11-13 21:44:50|1746|1745.7|1746|1745.7|1746|1745.7|1746|1745.7|2
1605303910000|2020-11-13 21:45:10|1746.1|1745.8|1746.2|1745.9|1746.3|1746|1746|1745.7|50
1605303920000|2020-11-13 21:45:20|1746|1745.7|1746.1|1745.8|1746.1|1745.8|1746|1745.7|3
1605303930000|2020-11-13 21:45:30|1746.3|1746|1746.3|1746|1746.3|1746|1746.3|1746|4
1605303950000|2020-11-13 21:45:50|1746.1|1745.8|1746|1745.7|1746.1|1745.8|1746|1745.7|2
1605303970000|2020-11-13 21:46:10|1746.1|1745.8|1746.5|1746.2|1746.5|1746.2|1746.1|1745.8|39
1605303980000|2020-11-13 21:46:20|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|1746.4|1746.1|3
1605304020000|2020-11-13 21:47:00|1746.5|1746.2|1746.7|1746.4|1746.7|1746.4|1746.5|1746.2|20
1605304030000|2020-11-13 21:47:10|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|1746.8|1746.5|4
1605304040000|2020-11-13 21:47:20|1747.1|1746.8|1746.3|1746|1747.1|1746.8|1746.3|1746|31
1605304050000|2020-11-13 21:47:30|1746.5|1746.2|1746.5|1746.2|1746.5|1746.2|1746.5|1746.2|3
1605304080000|2020-11-13 21:48:00|||||||||2
1605304100000|2020-11-13 21:48:20|||||||||3
1605304120000|2020-11-13 21:48:40|||||||||1
1605304130000|2020-11-13 21:48:50|||||||||3
1605304160000|2020-11-13 21:49:20|1746.4|1746.1|1746|1745.7|1746.4|1746.1|1746|1745.7|10
1605304170000|2020-11-13 21:49:30|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.8|1745.5|6
1605304180000|2020-11-13 21:49:40|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|2
1605304200000|2020-11-13 21:50:00|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1745.9|1745.6|1
1605304210000|2020-11-13 21:50:10|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|1745.6|1745.3|19
1605304220000|2020-11-13 21:50:20|1745.4|1745.1|1745.3|1745|1745.4|1745.1|1745.3|1745|3
1605304230000|2020-11-13 21:50:30|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|9
1605304240000|2020-11-13 21:50:40|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|1
1605304250000|2020-11-13 21:50:50|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|1745.4|1745.1|2
1605304260000|2020-11-13 21:51:00|||||||||2
1605304270000|2020-11-13 21:51:10|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1
1605304280000|2020-11-13 21:51:20|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1
1605304290000|2020-11-13 21:51:30|||||||||2
1605304310000|2020-11-13 21:51:50|1745.7|1745.4|1745.2|1744.9|1745.7|1745.4|1745.2|1744.9|53
1605304320000|2020-11-13 21:52:00|1745.3|1745|1745.5|1745.2|1745.5|1745.2|1745.3|1745|5
1605304330000|2020-11-13 21:52:10|||||||||6
1605304340000|2020-11-13 21:52:20|1745.3|1745|1745.2|1744.9|1745.4|1745.1|1745.2|1744.9|11
1605304370000|2020-11-13 21:52:50|1745.1|1744.8|1745|1744.7|1745.1|1744.8|1745|1744.7|9
1605304380000|2020-11-13 21:53:00|1744.9|1744.6|1745.1|1744.8|1745.1|1744.8|1744.9|1744.6|5
1605304390000|2020-11-13 21:53:10|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.9|1744.6|9
1605304400000|2020-11-13 21:53:20|1745|1744.7|1744.9|1744.6|1745|1744.7|1744.9|1744.6|2
1605304420000|2020-11-13 21:53:40|1744.6|1744.3|1744.7|1744.4|1744.7|1744.4|1744.5|1744.2|3
1605304430000|2020-11-13 21:53:50|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|1744.9|1744.6|10
1605304450000|2020-11-13 21:54:10|1744.8|1744.5|1744.9|1744.6|1744.9|1744.6|1744.8|1744.5|5
1605304460000|2020-11-13 21:54:20|1745|1744.7|1745|1744.7|1745|1744.7|1745|1744.7|3
1605304500000|2020-11-13 21:55:00|1744.9|1744.6|1744.8|1744.5|1744.9|1744.6|1744.8|1744.5|3
1605304510000|2020-11-13 21:55:10|1744.6|1744.3|1744.7|1744.4|1744.7|1744.4|1744.6|1744.3|3
1605304520000|2020-11-13 21:55:20|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|1744.6|1744.3|6
1605304530000|2020-11-13 21:55:30|||||||||1
1605304540000|2020-11-13 21:55:40|1744.5|1744.2|1745|1744.7|1745|1744.7|1744.5|1744.2|7
1605304550000|2020-11-13 21:55:50|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|1745.2|1744.9|10
1605304570000|2020-11-13 21:56:10|1744.8|1744.5|1745.2|1744.9|1745.2|1744.9|1744.8|1744.5|6
1605304600000|2020-11-13 21:56:40|||||||||4
1605304610000|2020-11-13 21:56:50|1745.3|1745|1745.3|1745|1745.3|1745|1745.3|1745|9
1605304620000|2020-11-13 21:57:00|||||||||1
1605304630000|2020-11-13 21:57:10|1745.4|1745.1|1745.5|1745.2|1745.5|1745.2|1745.3|1745|8
1605304650000|2020-11-13 21:57:30|1745.3|1745|1745.6|1745.3|1745.6|1745.3|1745.3|1745|12
1605304660000|2020-11-13 21:57:40|||||||||2
1605304670000|2020-11-13 21:57:50|1745.7|1745.4|1745.8|1745.5|1745.8|1745.5|1745.7|1745.4|5
1605304680000|2020-11-13 21:58:00|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1745.7|1745.4|1
1605304690000|2020-11-13 21:58:10|1745.8|1745.5|1745.7|1745.4|1745.8|1745.5|1745.7|1745.4|4
1605304700000|2020-11-13 21:58:20|1745.8|1745.5|1745.8|1745.5|1745.8|1745.5|1745.7|1745.4|6
1605304720000|2020-11-13 21:58:40|1745.7|1745.4|1745.9|1745.6|1745.9|1745.6|1745.7|1745.4|5
1605304750000|2020-11-13 21:59:10|||||||||4
1605304770000|2020-11-13 21:59:30|1745.7|1745.4|1745.6|1745.3|1746|1745.7|1745.6|1745.3|9
1605304780000|2020-11-13 21:59:40|1745.5|1745.2|1745.7|1745.4|1745.7|1745.4|1745.5|1745.2|9
1605304790000|2020-11-13 21:59:50|1745.6|1745.3|1745.8|1745|1745.8|1745.4|1745.4|1744.6|14
1605481210000|2020-11-15 23:00:10|1749.9|1749.6|1750.1|1749.8|1750.3|1750|1748.1|1747.8|59
1605481220000|2020-11-15 23:00:20|1750.4|1750.1|1753.7|1753.4|1754.3|1754|1750.4|1750.1|115
1605481230000|2020-11-15 23:00:30|1753.5|1753.2|1752.2|1751.9|1753.6|1753.3|1752.2|1751.9|43
1605481240000|2020-11-15 23:00:40|1751.6|1751.3|1751|1750.7|1751.8|1751.5|1751|1750.7|17
1605481250000|2020-11-15 23:00:50|1751.1|1750.8|1752.2|1751.9|1752.2|1751.9|1751|1750.7|5
1605481260000|2020-11-15 23:01:00|1752.4|1752.1|1752.5|1752.2|1753.8|1753.5|1752.4|1752.1|43
1605481270000|2020-11-15 23:01:10|1752.6|1752.3|1752.8|1752.5|1752.8|1752.5|1751.9|1751.6|14
1605481280000|2020-11-15 23:01:20|1752.5|1752.2|1753.5|1753.2|1753.5|1753.2|1752.5|1752.2|22
1605481290000|2020-11-15 23:01:30|1753.4|1753.1|1753.1|1752.8|1753.4|1753.1|1753.1|1752.8|7
1605481300000|2020-11-15 23:01:40|1752.6|1752.3|1752.2|1751.9|1752.6|1752.3|1751.2|1750.9|22
1605481310000|2020-11-15 23:01:50|1752.7|1752.4|1752.2|1751.9|1753.1|1752.8|1752.2|1751.9|7
1605481320000|2020-11-15 23:02:00|1752.5|1752.2|1752.5|1752.2|1752.5|1752.2|1752.5|1752.2|6
1605481330000|2020-11-15 23:02:10|1752.6|1752.3|1752.6|1752.3|1752.6|1752.3|1752.6|1752.3|2
1605481340000|2020-11-15 23:02:20|1753.1|1752.8|1753.1|1752.8|1753.1|1752.8|1753.1|1752.8|11
1605481350000|2020-11-15 23:02:30|1753.3|1753|1753.7|1753.4|1753.7|1753.4|1753.3|1753|10
1605481360000|2020-11-15 23:02:40|1753.3|1753|1752.9|1752.6|1753.3|1753|1752.9|1752.6|9
1605481370000|2020-11-15 23:02:50|1753|1752.7|1753|1752.7|1753|1752.7|1753|1752.7|1
1605481380000|2020-11-15 23:03:00|||||||||1
1605481390000|2020-11-15 23:03:10|1753.8|1753.5|1753.7|1753.4|1753.9|1753.6|1753.7|1753.4|11
1605481400000|2020-11-15 23:03:20|1754|1753.7|1753.9|1753.6|1754|1753.7|1753.7|1753.4|8
1605481410000|2020-11-15 23:03:30|1753.7|1753.4|1753.7|1753.4|1753.7|1753.4|1753.7|1753.4|1
1605481420000|2020-11-15 23:03:40|1753.8|1753.5|1754.1|1753.8|1754.1|1753.8|1753.8|1753.5|3
1605481430000|2020-11-15 23:03:50|1754.4|1754.1|1755.2|1754.9|1755.2|1754.9|1754.4|1754.1|17
1605481440000|2020-11-15 23:04:00|1755.1|1754.8|1755.5|1755.2|1755.5|1755.2|1755.1|1754.8|14
1605481450000|2020-11-15 23:04:10|1755.9|1755.6|1755.9|1755.6|1756.1|1755.8|1755.6|1755.3|12
1605481460000|2020-11-15 23:04:20|1755.4|1755.1|1756.4|1756.1|1756.9|1756.6|1755.4|1755.1|36
1605481470000|2020-11-15 23:04:30|1756.8|1756.5|1756.8|1756.5|1756.9|1756.6|1756.5|1756.2|18
1605481480000|2020-11-15 23:04:40|1756.6|1756.3|1756.2|1755.9|1756.6|1756.3|1756.2|1755.9|16
1605481490000|2020-11-15 23:04:50|1756.1|1755.8|1756|1755.7|1756.3|1756|1756|1755.7|4
1605481500000|2020-11-15 23:05:00|1756.4|1756.1|1756.4|1756.1|1756.8|1756.5|1756.3|1756|9
1605481510000|2020-11-15 23:05:10|1756.6|1756.3|1757.6|1757.3|1757.7|1757.4|1756.3|1756|14
1605481520000|2020-11-15 23:05:20|1757.5|1757.2|1758|1757.7|1758|1757.7|1757.3|1757|66
1605481530000|2020-11-15 23:05:30|1757.9|1757.6|1758.5|1758.2|1758.5|1758.2|1757.7|1757.4|20
1605481540000|2020-11-15 23:05:40|1758.7|1758.4|1759|1758.7|1759|1758.7|1758.6|1758.3|10
1605481550000|2020-11-15 23:05:50|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1758.9|1758.6|24
1605481560000|2020-11-15 23:06:00|1759.2|1758.9|1759.3|1759|1759.5|1759.2|1759.1|1758.8|23
1605481570000|2020-11-15 23:06:10|1759.1|1758.8|1759.4|1759.1|1759.4|1759.1|1758.8|1758.5|26
1605481580000|2020-11-15 23:06:20|1759.6|1759.3|1759.2|1758.9|1759.6|1759.3|1759.2|1758.9|12
1605481590000|2020-11-15 23:06:30|1759|1758.7|1758.6|1758.3|1759|1758.7|1758.6|1758.3|34
1605481600000|2020-11-15 23:06:40|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|5
1605481620000|2020-11-15 23:07:00|1758.2|1757.9|1757.2|1756.9|1758.2|1757.9|1757.2|1756.9|17
1605481630000|2020-11-15 23:07:10|1757.6|1757.3|1757.5|1757.2|1757.6|1757.3|1757.5|1757.2|2
1605481640000|2020-11-15 23:07:20|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605481650000|2020-11-15 23:07:30|1758|1757.7|1758.2|1757.9|1758.2|1757.9|1758|1757.7|2
1605481660000|2020-11-15 23:07:40|1758.3|1758|1758.3|1758|1758.6|1758.3|1758.3|1758|4
1605481670000|2020-11-15 23:07:50|1758.2|1757.9|1758.2|1757.9|1758.3|1758|1758.2|1757.9|12
1605481680000|2020-11-15 23:08:00|1758.1|1757.8|1757.6|1757.3|1758.1|1757.8|1757.6|1757.3|2
1605481690000|2020-11-15 23:08:10|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605481710000|2020-11-15 23:08:30|1758.1|1757.8|1758.7|1758.4|1758.7|1758.4|1758.1|1757.8|4
1605481720000|2020-11-15 23:08:40|1758.5|1758.2|1758.8|1758.5|1758.8|1758.5|1758.5|1758.2|2
1605481730000|2020-11-15 23:08:50|1758.9|1758.6|1758.7|1758.4|1758.9|1758.6|1758.7|1758.4|2
1605481740000|2020-11-15 23:09:00|1758.6|1758.3|1758.5|1758.2|1758.6|1758.3|1758.5|1758.2|2
1605481750000|2020-11-15 23:09:10|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1
1605481760000|2020-11-15 23:09:20|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|4
1605481770000|2020-11-15 23:09:30|1758.9|1758.6|1758.8|1758.5|1759|1758.7|1758.8|1758.5|8
1605481780000|2020-11-15 23:09:40|1758.5|1758.2|1758.4|1758.1|1758.5|1758.2|1758.4|1758.1|12
1605481790000|2020-11-15 23:09:50|1758.3|1758|1759.1|1758.8|1759.1|1758.8|1758.3|1758|12
1605481800000|2020-11-15 23:10:00|1758.9|1758.6|1758.9|1758.6|1759.1|1758.8|1758.9|1758.6|4
1605481810000|2020-11-15 23:10:10|||||||||3
1605481820000|2020-11-15 23:10:20|||||||||2
1605481830000|2020-11-15 23:10:30|1758.8|1758.5|1758.5|1758.2|1758.8|1758.5|1758.5|1758.2|4
1605481840000|2020-11-15 23:10:40|1758.7|1758.4|1759|1758.7|1759.2|1758.9|1758.7|1758.4|10
1605481850000|2020-11-15 23:10:50|1759.3|1759|1759|1758.7|1759.3|1759|1759|1758.7|10
1605481860000|2020-11-15 23:11:00|1758.8|1758.5|1758.6|1758.3|1758.8|1758.5|1758.6|1758.3|5
1605481870000|2020-11-15 23:11:10|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605481890000|2020-11-15 23:11:30|1758.2|1757.9|1758.2|1757.9|1758.6|1758.3|1758.2|1757.9|7
1605481900000|2020-11-15 23:11:40|1758.1|1757.8|1757.7|1757.4|1758.1|1757.8|1757.7|1757.4|5
1605481910000|2020-11-15 23:11:50|1757.6|1757.3|1757.6|1757.3|1757.7|1757.4|1757.6|1757.3|14
1605481920000|2020-11-15 23:12:00|1757.4|1757.1|1758|1757.7|1758|1757.7|1757.4|1757.1|10
1605481930000|2020-11-15 23:12:10|1758.2|1757.9|1757.8|1757.5|1758.2|1757.9|1757.8|1757.5|10
1605481940000|2020-11-15 23:12:20|1757.9|1757.6|1757.6|1757.3|1757.9|1757.6|1757.6|1757.3|8
1605481990000|2020-11-15 23:13:10|1757.3|1757|1757.5|1757.2|1757.5|1757.2|1757.2|1756.9|18
1605482000000|2020-11-15 23:13:20|1757.8|1757.5|1757.6|1757.3|1757.8|1757.5|1757.6|1757.3|6
1605482010000|2020-11-15 23:13:30|1757.5|1757.2|1757.4|1757.1|1757.5|1757.2|1757.4|1757.1|4
1605482020000|2020-11-15 23:13:40|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605482030000|2020-11-15 23:13:50|1757.1|1756.8|1757.4|1757.1|1757.4|1757.1|1757.1|1756.8|12
1605482040000|2020-11-15 23:14:00|1757.3|1757|1757.2|1756.9|1757.6|1757.3|1757.2|1756.9|11
1605482060000|2020-11-15 23:14:20|1757.3|1757|1757.5|1757.2|1757.5|1757.2|1757.3|1757|3
1605482070000|2020-11-15 23:14:30|1757.6|1757.3|1758.2|1757.9|1758.2|1757.9|1757.6|1757.3|31
1605482080000|2020-11-15 23:14:40|1758.3|1758|1758.8|1758.5|1759.2|1758.9|1758.3|1758|23
1605482090000|2020-11-15 23:14:50|1758.7|1758.4|1759.3|1759|1759.3|1759|1758.7|1758.4|19
1605482100000|2020-11-15 23:15:00|1759.1|1758.8|1759|1758.7|1760.3|1760|1758.9|1758.6|46
1605482110000|2020-11-15 23:15:10|1759.1|1758.8|1758.5|1758.2|1759.4|1759.1|1758.5|1758.2|17
1605482120000|2020-11-15 23:15:20|1758.3|1758|1757.8|1757.5|1758.3|1758|1757.7|1757.4|21
1605482130000|2020-11-15 23:15:30|1757.4|1757.1|1758|1757.7|1758.2|1757.9|1757.3|1757|24
1605482140000|2020-11-15 23:15:40|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605482150000|2020-11-15 23:15:50|1758.2|1757.9|1757.7|1757.4|1758.6|1758.3|1757.7|1757.4|18
1605482160000|2020-11-15 23:16:00|1758.2|1757.9|1758.7|1758.4|1758.7|1758.4|1758.2|1757.9|17
1605482170000|2020-11-15 23:16:10|1758.6|1758.3|1758.9|1758.6|1759.1|1758.8|1758.5|1758.2|13
1605482180000|2020-11-15 23:16:20|1758.7|1758.4|1758.9|1758.6|1758.9|1758.6|1758.7|1758.4|6
1605482190000|2020-11-15 23:16:30|1758.6|1758.3|1758.8|1758.5|1758.8|1758.5|1758.4|1758.1|7
1605482200000|2020-11-15 23:16:40|1758.5|1758.2|1758.3|1758|1758.5|1758.2|1758.2|1757.9|7
1605482210000|2020-11-15 23:16:50|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|3
1605482220000|2020-11-15 23:17:00|1758.2|1757.9|1758|1757.7|1758.2|1757.9|1758|1757.7|8
1605482230000|2020-11-15 23:17:10|1757.8|1757.5|1757.7|1757.4|1757.8|1757.5|1757.5|1757.2|13
1605482240000|2020-11-15 23:17:20|1757.5|1757.2|1757.1|1756.8|1757.5|1757.2|1757.1|1756.8|15
1605482260000|2020-11-15 23:17:40|||||||||3
1605482270000|2020-11-15 23:17:50|1757|1756.7|1757.6|1757.3|1757.6|1757.3|1757|1756.7|12
1605482280000|2020-11-15 23:18:00|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|3
1605482290000|2020-11-15 23:18:10|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|2
1605482300000|2020-11-15 23:18:20|1757.2|1756.9|1757.3|1757|1757.3|1757|1757.2|1756.9|11
1605482310000|2020-11-15 23:18:30|1757.2|1756.9|1757.1|1756.8|1757.2|1756.9|1757|1756.7|9
1605482320000|2020-11-15 23:18:40|1757.2|1756.9|1757.2|1756.9|1757.4|1757.1|1757.2|1756.9|11
1605482330000|2020-11-15 23:18:50|1756.8|1756.5|1757.1|1756.8|1757.1|1756.8|1756.8|1756.5|6
1605482340000|2020-11-15 23:19:00|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|6
1605482350000|2020-11-15 23:19:10|1756.8|1756.5|1756.9|1756.6|1756.9|1756.6|1756.8|1756.5|3
1605482360000|2020-11-15 23:19:20|1757|1756.7|1757.2|1756.9|1757.2|1756.9|1757|1756.7|6
1605482370000|2020-11-15 23:19:30|1757.4|1757.1|1757.2|1756.9|1757.4|1757.1|1757.2|1756.9|5
1605482380000|2020-11-15 23:19:40|1757.4|1757.1|1757.4|1757.1|1757.5|1757.2|1757.3|1757|6
1605482390000|2020-11-15 23:19:50|||||||||2
1605482400000|2020-11-15 23:20:00|1757.6|1757.3|1757.4|1757.1|1757.6|1757.3|1757.4|1757.1|12
1605482410000|2020-11-15 23:20:10|1757.3|1757|1757.4|1757.1|1757.4|1757.1|1757.3|1757|7
1605482420000|2020-11-15 23:20:20|1757.3|1757|1757.6|1757.3|1757.6|1757.3|1757.3|1757|5
1605482440000|2020-11-15 23:20:40|1757.9|1757.6|1758.5|1758.2|1758.5|1758.2|1757.9|1757.6|7
1605482450000|2020-11-15 23:20:50|1758|1757.7|1757.3|1757|1758|1757.7|1757.1|1756.8|62
1605482460000|2020-11-15 23:21:00|1757.4|1757.1|1757.2|1756.9|1757.5|1757.2|1757.2|1756.9|46
1605482470000|2020-11-15 23:21:10|1757|1756.7|1757.4|1757.1|1757.4|1757.1|1757|1756.7|27
1605482480000|2020-11-15 23:21:20|1757.2|1756.9|1756.6|1756.3|1757.2|1756.9|1756.6|1756.3|68
1605482490000|2020-11-15 23:21:30|1756.7|1756.4|1756.3|1756|1756.7|1756.4|1756.2|1755.9|34
1605482500000|2020-11-15 23:21:40|1756.5|1756.2|1756.7|1756.4|1756.7|1756.4|1756.4|1756.1|7
1605482510000|2020-11-15 23:21:50|1756.4|1756.1|1756.8|1756.5|1756.8|1756.5|1756.3|1756|16
1605482520000|2020-11-15 23:22:00|1756.5|1756.2|1755.7|1755.4|1756.5|1756.2|1755.6|1755.3|54
1605482530000|2020-11-15 23:22:10|1755.6|1755.3|1755.7|1755.4|1755.9|1755.6|1755.5|1755.2|22
1605482540000|2020-11-15 23:22:20|1755.6|1755.3|1755.7|1755.4|1755.7|1755.4|1755.6|1755.3|4
1605482550000|2020-11-15 23:22:30|1755.8|1755.5|1756.1|1755.8|1756.1|1755.8|1755.8|1755.5|19
1605482560000|2020-11-15 23:22:40|1756.3|1756|1757.1|1756.8|1757.1|1756.8|1756.3|1756|19
1605482570000|2020-11-15 23:22:50|1757.7|1757.4|1757.6|1757.3|1757.7|1757.4|1757.6|1757.3|9
1605482580000|2020-11-15 23:23:00|1757.8|1757.5|1756.8|1756.5|1757.8|1757.5|1756.8|1756.5|22
1605482590000|2020-11-15 23:23:10|1756.9|1756.6|1756.8|1756.5|1757.1|1756.8|1756.8|1756.5|10
1605482600000|2020-11-15 23:23:20|1756.9|1756.6|1756.5|1756.2|1756.9|1756.6|1756.5|1756.2|4
1605482610000|2020-11-15 23:23:30|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.3|1756|8
1605482620000|2020-11-15 23:23:40|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605482630000|2020-11-15 23:23:50|1756.1|1755.8|1756|1755.7|1756.1|1755.8|1756|1755.7|5
1605482640000|2020-11-15 23:24:00|1756.1|1755.8|1755.9|1755.6|1756.3|1756|1755.7|1755.4|13
1605482650000|2020-11-15 23:24:10|1755.8|1755.5|1756.1|1755.8|1756.1|1755.8|1755.8|1755.5|3
1605482660000|2020-11-15 23:24:20|1755.9|1755.6|1755.9|1755.6|1755.9|1755.6|1755.9|1755.6|1
1605482670000|2020-11-15 23:24:30|1755.7|1755.4|1755.5|1755.2|1755.7|1755.4|1755.4|1755.1|7
1605482680000|2020-11-15 23:24:40|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|17
1605482690000|2020-11-15 23:24:50|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|2
1605482700000|2020-11-15 23:25:00|1755.7|1755.4|1756|1755.7|1756.1|1755.8|1755.7|1755.4|14
1605482710000|2020-11-15 23:25:10|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1
1605482720000|2020-11-15 23:25:20|1755.7|1755.4|1754.8|1754.5|1755.7|1755.4|1754.8|1754.5|21
1605482730000|2020-11-15 23:25:30|1754.6|1754.3|1754.4|1754.1|1754.6|1754.3|1754.2|1753.9|15
1605482740000|2020-11-15 23:25:40|1754.1|1753.8|1754.3|1754|1754.4|1754.1|1754.1|1753.8|8
1605482750000|2020-11-15 23:25:50|1754.1|1753.8|1753.8|1753.5|1754.1|1753.8|1753.6|1753.3|17
1605482760000|2020-11-15 23:26:00|1753.7|1753.4|1754|1753.7|1754.1|1753.8|1753.7|1753.4|13
1605482770000|2020-11-15 23:26:10|1754.3|1754|1754.6|1754.3|1754.6|1754.3|1754.3|1754|6
1605482780000|2020-11-15 23:26:20|1754.3|1754|1754|1753.7|1754.6|1754.3|1754|1753.7|13
1605482790000|2020-11-15 23:26:30|1754.2|1753.9|1754.2|1753.9|1754.2|1753.9|1754.2|1753.9|4
1605482810000|2020-11-15 23:26:50|1754.4|1754.1|1753.9|1753.6|1754.4|1754.1|1753.9|1753.6|9
1605482820000|2020-11-15 23:27:00|1753.8|1753.5|1753.7|1753.4|1753.9|1753.6|1753.7|1753.4|6
1605482830000|2020-11-15 23:27:10|1753.2|1752.9|1753.3|1753|1753.4|1753.1|1753.2|1752.9|15
1605482840000|2020-11-15 23:27:20|1753.2|1752.9|1753.2|1752.9|1753.2|1752.9|1753.2|1752.9|7
1605482850000|2020-11-15 23:27:30|1753.1|1752.8|1753.1|1752.8|1753.1|1752.8|1753.1|1752.8|2
1605482860000|2020-11-15 23:27:40|1753|1752.7|1752.6|1752.3|1753|1752.7|1752.6|1752.3|12
1605482870000|2020-11-15 23:27:50|1752.8|1752.5|1752.9|1752.6|1752.9|1752.6|1752.8|1752.5|6
1605482890000|2020-11-15 23:28:10|1752.6|1752.3|1752.2|1751.9|1752.6|1752.3|1752.2|1751.9|22
1605482900000|2020-11-15 23:28:20|1752|1751.7|1752|1751.7|1752|1751.7|1752|1751.7|4
1605482910000|2020-11-15 23:28:30|1752.1|1751.8|1752.1|1751.8|1752.1|1751.8|1752.1|1751.8|5
1605482930000|2020-11-15 23:28:50|1752.2|1751.9|1752.2|1751.9|1752.2|1751.9|1752.1|1751.8|6
1605482940000|2020-11-15 23:29:00|||||||||6
1605482950000|2020-11-15 23:29:10|1752.5|1752.2|1752.4|1752.1|1752.5|1752.2|1752.4|1752.1|3
1605482960000|2020-11-15 23:29:20|1752.7|1752.4|1752.7|1752.4|1752.7|1752.4|1752.7|1752.4|3
1605482970000|2020-11-15 23:29:30|||||||||1
1605482980000|2020-11-15 23:29:40|1752.8|1752.5|1752.8|1752.5|1752.8|1752.5|1752.8|1752.5|2
1605482990000|2020-11-15 23:29:50|1752.9|1752.6|1752.9|1752.6|1752.9|1752.6|1752.9|1752.6|1
1605483000000|2020-11-15 23:30:00|1753.3|1753|1753.7|1753.4|1753.9|1753.6|1753.3|1753|9
1605483010000|2020-11-15 23:30:10|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|5
1605483020000|2020-11-15 23:30:20|1754.7|1754.4|1754.8|1754.5|1754.8|1754.5|1754.7|1754.4|4
1605483030000|2020-11-15 23:30:30|1754.5|1754.2|1754.5|1754.2|1754.5|1754.2|1754.5|1754.2|2
1605483040000|2020-11-15 23:30:40|1754.9|1754.6|1754.6|1754.3|1754.9|1754.6|1754.6|1754.3|3
1605483050000|2020-11-15 23:30:50|1754.7|1754.4|1755|1754.7|1755|1754.7|1754.7|1754.4|5
1605483060000|2020-11-15 23:31:00|1754.7|1754.4|1754.7|1754.4|1754.7|1754.4|1754.7|1754.4|1
1605483070000|2020-11-15 23:31:10|1754.9|1754.6|1755|1754.7|1755|1754.7|1754.9|1754.6|4
1605483080000|2020-11-15 23:31:20|1754.9|1754.6|1755|1754.7|1755|1754.7|1754.9|1754.6|3
1605483090000|2020-11-15 23:31:30|1754.5|1754.2|1754.6|1754.3|1754.6|1754.3|1754.5|1754.2|25
1605483100000|2020-11-15 23:31:40|1754.5|1754.2|1754.5|1754.2|1754.5|1754.2|1754.5|1754.2|6
1605483120000|2020-11-15 23:32:00|1754.3|1754|1754.3|1754|1754.3|1754|1754.3|1754|1
1605483160000|2020-11-15 23:32:40|1754.7|1754.4|1754.4|1754.1|1754.7|1754.4|1754.4|1754.1|4
1605483170000|2020-11-15 23:32:50|1754.2|1753.9|1754.1|1753.8|1754.2|1753.9|1754.1|1753.8|3
1605483180000|2020-11-15 23:33:00|1754.2|1753.9|1754.2|1753.9|1754.2|1753.9|1754.2|1753.9|2
1605483190000|2020-11-15 23:33:10|1754.1|1753.8|1754.1|1753.8|1754.1|1753.8|1754.1|1753.8|2
1605483200000|2020-11-15 23:33:20|1754|1753.7|1754|1753.7|1754|1753.7|1754|1753.7|1
1605483210000|2020-11-15 23:33:30|1754.1|1753.8|1754.1|1753.8|1754.1|1753.8|1754.1|1753.8|2
1605483220000|2020-11-15 23:33:40|1753.6|1753.3|1753.6|1753.3|1753.6|1753.3|1753.6|1753.3|2
1605483230000|2020-11-15 23:33:50|||||||||2
1605483240000|2020-11-15 23:34:00|1753.7|1753.4|1753.8|1753.5|1753.8|1753.5|1753.7|1753.4|3
1605483260000|2020-11-15 23:34:20|1753.6|1753.3|1753.6|1753.3|1753.6|1753.3|1753.6|1753.3|1
1605483270000|2020-11-15 23:34:30|||||||||3
1605483280000|2020-11-15 23:34:40|1753.7|1753.4|1754.2|1753.9|1754.2|1753.9|1753.7|1753.4|6
1605483290000|2020-11-15 23:34:50|||||||||2
1605483310000|2020-11-15 23:35:10|||||||||2
1605483320000|2020-11-15 23:35:20|||||||||1
1605483340000|2020-11-15 23:35:40|||||||||2
1605483360000|2020-11-15 23:36:00|||||||||2
1605483380000|2020-11-15 23:36:20|1753.9|1753.6|1753.9|1753.6|1753.9|1753.6|1753.9|1753.6|4
1605483410000|2020-11-15 23:36:50|||||||||1
1605483430000|2020-11-15 23:37:10|1753.7|1753.4|1753.6|1753.3|1753.7|1753.4|1753.6|1753.3|4
1605483440000|2020-11-15 23:37:20|1753.4|1753.1|1753.4|1753.1|1753.4|1753.1|1753.4|1753.1|2
1605483450000|2020-11-15 23:37:30|1753.3|1753|1753.2|1752.9|1753.3|1753|1753.2|1752.9|5
1605483460000|2020-11-15 23:37:40|1753.3|1753|1753.3|1753|1753.3|1753|1753.3|1753|1
1605483470000|2020-11-15 23:37:50|1753.4|1753.1|1753.4|1753.1|1753.4|1753.1|1753.4|1753.1|1
1605483480000|2020-11-15 23:38:00|1753.2|1752.9|1753.2|1752.9|1753.2|1752.9|1753.2|1752.9|4
1605483490000|2020-11-15 23:38:10|1753.4|1753.1|1753.4|1753.1|1753.4|1753.1|1753.4|1753.1|2
1605483500000|2020-11-15 23:38:20|1753.6|1753.3|1753.6|1753.3|1753.6|1753.3|1753.6|1753.3|3
1605483530000|2020-11-15 23:38:50|1754|1753.7|1754|1753.7|1754|1753.7|1754|1753.7|1
1605483540000|2020-11-15 23:39:00|1754.1|1753.8|1754.1|1753.8|1754.1|1753.8|1754.1|1753.8|1
1605483550000|2020-11-15 23:39:10|1753.9|1753.6|1753.8|1753.5|1753.9|1753.6|1753.8|1753.5|6
1605483560000|2020-11-15 23:39:20|1753.7|1753.4|1753.7|1753.4|1753.7|1753.4|1753.7|1753.4|1
1605483570000|2020-11-15 23:39:30|||||||||6
1605483600000|2020-11-15 23:40:00|1754|1753.7|1754.4|1754.1|1754.4|1754.1|1754|1753.7|6
1605483610000|2020-11-15 23:40:10|1754.6|1754.3|1754.8|1754.5|1754.8|1754.5|1754.6|1754.3|5
1605483620000|2020-11-15 23:40:20|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1
1605483630000|2020-11-15 23:40:30|||||||||3
1605483640000|2020-11-15 23:40:40|1754.8|1754.5|1754.8|1754.5|1754.9|1754.6|1754.8|1754.5|5
1605483650000|2020-11-15 23:40:50|1755|1754.7|1755.1|1754.8|1755.1|1754.8|1755|1754.7|3
1605483660000|2020-11-15 23:41:00|1755|1754.7|1755|1754.7|1755|1754.7|1755|1754.7|1
1605483670000|2020-11-15 23:41:10|1755.3|1755|1755.4|1755.1|1755.4|1755.1|1755.3|1755|3
1605483680000|2020-11-15 23:41:20|1755.1|1754.8|1755.4|1755.1|1755.4|1755.1|1755.1|1754.8|7
1605483690000|2020-11-15 23:41:30|1755.6|1755.3|1755.7|1755.4|1755.7|1755.4|1755.6|1755.3|4
1605483700000|2020-11-15 23:41:40|1755.8|1755.5|1755.8|1755.5|1755.9|1755.6|1755.7|1755.4|7
1605483710000|2020-11-15 23:41:50|1756|1755.7|1756.2|1755.9|1756.2|1755.9|1756|1755.7|9
1605483720000|2020-11-15 23:42:00|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.3|1756|4
1605483730000|2020-11-15 23:42:10|1756.5|1756.2|1756.6|1756.3|1756.6|1756.3|1756.5|1756.2|3
1605483740000|2020-11-15 23:42:20|1756.4|1756.1|1756.4|1756.1|1756.5|1756.2|1756.4|1756.1|3
1605483750000|2020-11-15 23:42:30|1756.2|1755.9|1756.3|1756|1756.3|1756|1756.2|1755.9|5
1605483760000|2020-11-15 23:42:40|1756.2|1755.9|1756.4|1756.1|1756.4|1756.1|1756.2|1755.9|3
1605483770000|2020-11-15 23:42:50|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|3
1605483780000|2020-11-15 23:43:00|1756.4|1756.1|1756.3|1756|1756.4|1756.1|1756.3|1756|4
1605483790000|2020-11-15 23:43:10|1756.2|1755.9|1755.8|1755.5|1756.2|1755.9|1755.8|1755.5|5
1605483800000|2020-11-15 23:43:20|1755.7|1755.4|1755.6|1755.3|1755.7|1755.4|1755.6|1755.3|13
1605483810000|2020-11-15 23:43:30|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1
1605483830000|2020-11-15 23:43:50|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|1
1605483850000|2020-11-15 23:44:10|1755.4|1755.1|1755.2|1754.9|1755.4|1755.1|1755.2|1754.9|2
1605483870000|2020-11-15 23:44:30|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|3
1605483880000|2020-11-15 23:44:40|1755.9|1755.6|1755.7|1755.4|1755.9|1755.6|1755.7|1755.4|3
1605483890000|2020-11-15 23:44:50|1755.9|1755.6|1756.1|1755.8|1756.1|1755.8|1755.9|1755.6|2
1605483900000|2020-11-15 23:45:00|1755.8|1755.5|1755.5|1755.2|1755.8|1755.5|1755.5|1755.2|4
1605483910000|2020-11-15 23:45:10|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|3
1605483920000|2020-11-15 23:45:20|1755.2|1754.9|1755.2|1754.9|1755.2|1754.9|1755.2|1754.9|1
1605483930000|2020-11-15 23:45:30|1755.5|1755.2|1755.5|1755.2|1755.6|1755.3|1755.4|1755.1|11
1605483940000|2020-11-15 23:45:40|1755.4|1755.1|1755.3|1755|1755.4|1755.1|1755.3|1755|4
1605483950000|2020-11-15 23:45:50|1755.5|1755.2|1755.6|1755.3|1755.6|1755.3|1755.5|1755.2|4
1605483960000|2020-11-15 23:46:00|1755.9|1755.6|1755.6|1755.3|1755.9|1755.6|1755.6|1755.3|8
1605483970000|2020-11-15 23:46:10|1755.3|1755|1755.2|1754.9|1755.3|1755|1755.2|1754.9|2
1605483980000|2020-11-15 23:46:20|1755|1754.7|1755|1754.7|1755|1754.7|1755|1754.7|2
1605483990000|2020-11-15 23:46:30|1755.1|1754.8|1754.8|1754.5|1755.1|1754.8|1754.7|1754.4|5
1605484000000|2020-11-15 23:46:40|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|2
1605484010000|2020-11-15 23:46:50|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1
1605484020000|2020-11-15 23:47:00|1755.2|1754.9|1755.3|1755|1755.3|1755|1755.2|1754.9|3
1605484030000|2020-11-15 23:47:10|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1
1605484040000|2020-11-15 23:47:20|1755.2|1754.9|1755.1|1754.8|1755.2|1754.9|1755.1|1754.8|3
1605484050000|2020-11-15 23:47:30|||||||||1
1605484060000|2020-11-15 23:47:40|1755|1754.7|1755|1754.7|1755|1754.7|1755|1754.7|1
1605484070000|2020-11-15 23:47:50|1754.8|1754.5|1754.8|1754.5|1754.8|1754.5|1754.8|1754.5|4
1605484090000|2020-11-15 23:48:10|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1
1605484100000|2020-11-15 23:48:20|1755.3|1755|1755.5|1755.2|1755.5|1755.2|1755.3|1755|3
1605484120000|2020-11-15 23:48:40|1755.9|1755.6|1756.1|1755.8|1756.1|1755.8|1755.9|1755.6|10
1605484130000|2020-11-15 23:48:50|1755.7|1755.4|1755.3|1755|1755.7|1755.4|1755.3|1755|3
1605484140000|2020-11-15 23:49:00|1755.8|1755.5|1756|1755.7|1756.1|1755.8|1755.8|1755.5|9
1605484150000|2020-11-15 23:49:10|1756.1|1755.8|1756|1755.7|1756.1|1755.8|1756|1755.7|4
1605484160000|2020-11-15 23:49:20|1756.1|1755.8|1756|1755.7|1756.1|1755.8|1756|1755.7|3
1605484180000|2020-11-15 23:49:40|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|2
1605484190000|2020-11-15 23:49:50|1756|1755.7|1755.9|1755.6|1756|1755.7|1755.8|1755.5|4
1605484200000|2020-11-15 23:50:00|1755.8|1755.5|1756.2|1755.9|1756.2|1755.9|1755.8|1755.5|4
1605484210000|2020-11-15 23:50:10|1756.5|1756.2|1756.8|1756.5|1756.8|1756.5|1756.5|1756.2|4
1605484220000|2020-11-15 23:50:20|1757.1|1756.8|1757.5|1757.2|1757.5|1757.2|1757.1|1756.8|4
1605484230000|2020-11-15 23:50:30|1757.4|1757.1|1757.2|1756.9|1757.4|1757.1|1757.2|1756.9|6
1605484250000|2020-11-15 23:50:50|||||||||1
1605484260000|2020-11-15 23:51:00|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.2|1756.9|8
1605484270000|2020-11-15 23:51:10|1757.2|1756.9|1757.6|1757.3|1757.7|1757.4|1757.2|1756.9|9
1605484280000|2020-11-15 23:51:20|||||||||2
1605484290000|2020-11-15 23:51:30|1757.9|1757.6|1757.8|1757.5|1757.9|1757.6|1757.8|1757.5|2
1605484310000|2020-11-15 23:51:50|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|3
1605484320000|2020-11-15 23:52:00|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605484330000|2020-11-15 23:52:10|1757.4|1757.1|1757.8|1757.5|1757.8|1757.5|1757.2|1756.9|6
1605484340000|2020-11-15 23:52:20|||||||||2
1605484350000|2020-11-15 23:52:30|1758|1757.7|1758|1757.7|1758|1757.7|1757.9|1757.6|4
1605484360000|2020-11-15 23:52:40|1758.2|1757.9|1758|1757.7|1758.3|1758|1758|1757.7|12
1605484370000|2020-11-15 23:52:50|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605484380000|2020-11-15 23:53:00|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605484390000|2020-11-15 23:53:10|1757.6|1757.3|1757.7|1757.4|1757.7|1757.4|1757.6|1757.3|4
1605484400000|2020-11-15 23:53:20|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|4
1605484410000|2020-11-15 23:53:30|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1
1605484420000|2020-11-15 23:53:40|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1
1605484430000|2020-11-15 23:53:50|1758.1|1757.8|1758.4|1758.1|1758.4|1758.1|1758.1|1757.8|3
1605484440000|2020-11-15 23:54:00|1758.7|1758.4|1758.8|1758.5|1758.8|1758.5|1758.6|1758.3|8
1605484450000|2020-11-15 23:54:10|1758.5|1758.2|1758.7|1758.4|1758.7|1758.4|1758.4|1758.1|4
1605484460000|2020-11-15 23:54:20|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|2
1605484470000|2020-11-15 23:54:30|1758.3|1758|1758.2|1757.9|1758.3|1758|1758.2|1757.9|2
1605484480000|2020-11-15 23:54:40|1758.6|1758.3|1758.6|1758.3|1758.7|1758.4|1758.6|1758.3|7
1605484490000|2020-11-15 23:54:50|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|11
1605484500000|2020-11-15 23:55:00|1759|1758.7|1758.9|1758.6|1759|1758.7|1758.9|1758.6|3
1605484510000|2020-11-15 23:55:10|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|2
1605484520000|2020-11-15 23:55:20|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|4
1605484530000|2020-11-15 23:55:30|1759.2|1758.9|1759.1|1758.8|1759.3|1759|1759.1|1758.8|6
1605484540000|2020-11-15 23:55:40|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|1
1605484550000|2020-11-15 23:55:50|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|1
1605484560000|2020-11-15 23:56:00|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|3
1605484570000|2020-11-15 23:56:10|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1
1605484580000|2020-11-15 23:56:20|||||||||1
1605484590000|2020-11-15 23:56:30|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|2
1605484600000|2020-11-15 23:56:40|1758.6|1758.3|1758.7|1758.4|1758.7|1758.4|1758.6|1758.3|2
1605484610000|2020-11-15 23:56:50|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605484620000|2020-11-15 23:57:00|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|2
1605484630000|2020-11-15 23:57:10|1758.6|1758.3|1758.7|1758.4|1758.7|1758.4|1758.6|1758.3|3
1605484640000|2020-11-15 23:57:20|||||||||1
1605484650000|2020-11-15 23:57:30|1758.5|1758.2|1758.3|1758|1758.5|1758.2|1758.3|1758|3
1605484660000|2020-11-15 23:57:40|1758.2|1757.9|1758.4|1758.1|1758.4|1758.1|1758.2|1757.9|14
1605484670000|2020-11-15 23:57:50|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|2
1605484680000|2020-11-15 23:58:00|||||||||1
1605484690000|2020-11-15 23:58:10|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|11
1605484710000|2020-11-15 23:58:30|1758|1757.7|1758|1757.7|1758|1757.7|1758|1757.7|1
1605484730000|2020-11-15 23:58:50|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1
1605484740000|2020-11-15 23:59:00|1757.9|1757.6|1758.1|1757.8|1758.1|1757.8|1757.9|1757.6|4
1605484750000|2020-11-15 23:59:10|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605484760000|2020-11-15 23:59:20|1757.2|1756.9|1757.4|1757.1|1757.4|1757.1|1757.2|1756.9|3
1605484770000|2020-11-15 23:59:30|1757.2|1756.9|1757.1|1756.8|1757.2|1756.9|1757.1|1756.8|5
1605484780000|2020-11-15 23:59:40|1756.8|1756.5|1757.2|1756.9|1757.2|1756.9|1756.8|1756.5|3
1605484790000|2020-11-15 23:59:50|1757.1|1756.8|1757.2|1756.9|1757.2|1756.9|1757.1|1756.8|3
1605484800000|2020-11-16 00:00:00|1757.1|1756.8|1755.6|1755.3|1757.4|1757.1|1755.6|1755.3|37
1605484810000|2020-11-16 00:00:10|1755.8|1755.5|1756.2|1755.9|1756.6|1756.3|1755.8|1755.5|14
1605484820000|2020-11-16 00:00:20|1755.8|1755.5|1756.2|1755.9|1756.2|1755.9|1755.8|1755.5|10
1605484830000|2020-11-16 00:00:30|1756|1755.7|1756.4|1756.1|1756.4|1756.1|1756|1755.7|2
1605484840000|2020-11-16 00:00:40|1756.2|1755.9|1756.4|1756.1|1756.4|1756.1|1756.2|1755.9|5
1605484850000|2020-11-16 00:00:50|1756.5|1756.2|1756.3|1756|1756.5|1756.2|1756.3|1756|2
1605484860000|2020-11-16 00:01:00|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|2
1605484880000|2020-11-16 00:01:20|1756.6|1756.3|1756.2|1755.9|1756.6|1756.3|1756.2|1755.9|4
1605484900000|2020-11-16 00:01:40|||||||||2
1605484910000|2020-11-16 00:01:50|1756|1755.7|1756|1755.7|1756|1755.7|1756|1755.7|1
1605484930000|2020-11-16 00:02:10|1755.7|1755.4|1755.6|1755.3|1755.7|1755.4|1755.6|1755.3|3
1605484950000|2020-11-16 00:02:30|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|2
1605484960000|2020-11-16 00:02:40|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|3
1605484980000|2020-11-16 00:03:00|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|2
1605484990000|2020-11-16 00:03:10|||||||||1
1605485010000|2020-11-16 00:03:30|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605485020000|2020-11-16 00:03:40|1756.4|1756.1|1755.8|1755.5|1756.4|1756.1|1755.8|1755.5|10
1605485030000|2020-11-16 00:03:50|1755.9|1755.6|1755.7|1755.4|1755.9|1755.6|1755.7|1755.4|5
1605485040000|2020-11-16 00:04:00|1755.4|1755.1|1755.2|1754.9|1755.4|1755.1|1755.2|1754.9|7
1605485050000|2020-11-16 00:04:10|1755|1754.7|1755.4|1755.1|1755.4|1755.1|1755|1754.7|7
1605485060000|2020-11-16 00:04:20|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1755.4|1755.1|17
1605485070000|2020-11-16 00:04:30|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|2
1605485080000|2020-11-16 00:04:40|||||||||1
1605485110000|2020-11-16 00:05:10|||||||||1
1605485130000|2020-11-16 00:05:30|1756|1755.7|1755.7|1755.4|1756|1755.7|1755.7|1755.4|5
1605485140000|2020-11-16 00:05:40|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|4
1605485150000|2020-11-16 00:05:50|1755.5|1755.2|1755.7|1755.4|1755.7|1755.4|1755.5|1755.2|7
1605485160000|2020-11-16 00:06:00|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|2
1605485190000|2020-11-16 00:06:30|1755.4|1755.1|1755.4|1755.1|1755.5|1755.2|1755.4|1755.1|15
1605485200000|2020-11-16 00:06:40|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|10
1605485210000|2020-11-16 00:06:50|||||||||2
1605485220000|2020-11-16 00:07:00|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|3
1605485230000|2020-11-16 00:07:10|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1
1605485240000|2020-11-16 00:07:20|1755.6|1755.3|1755.4|1755.1|1755.6|1755.3|1755.4|1755.1|15
1605485250000|2020-11-16 00:07:30|1755.1|1754.8|1755.5|1755.2|1755.5|1755.2|1755.1|1754.8|6
1605485260000|2020-11-16 00:07:40|1755.4|1755.1|1755.2|1754.9|1755.4|1755.1|1755.2|1754.9|2
1605485270000|2020-11-16 00:07:50|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|2
1605485280000|2020-11-16 00:08:00|1755|1754.7|1754.7|1754.4|1755|1754.7|1754.7|1754.4|5
1605485290000|2020-11-16 00:08:10|1755.1|1754.8|1755.3|1755|1755.3|1755|1755.1|1754.8|3
1605485300000|2020-11-16 00:08:20|1755.1|1754.8|1754.7|1754.4|1755.1|1754.8|1754.6|1754.3|12
1605485310000|2020-11-16 00:08:30|1754.9|1754.6|1754.8|1754.5|1754.9|1754.6|1754.8|1754.5|4
1605485320000|2020-11-16 00:08:40|1754.9|1754.6|1755|1754.7|1755|1754.7|1754.9|1754.6|5
1605485340000|2020-11-16 00:09:00|1755.1|1754.8|1755.3|1755|1755.3|1755|1755.1|1754.8|2
1605485360000|2020-11-16 00:09:20|1755.9|1755.6|1755.9|1755.6|1755.9|1755.6|1755.9|1755.6|1
1605485390000|2020-11-16 00:09:50|1756.1|1755.8|1756.5|1756.2|1756.5|1756.2|1756.1|1755.8|5
1605485400000|2020-11-16 00:10:00|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605485410000|2020-11-16 00:10:10|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1
1605485420000|2020-11-16 00:10:20|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|3
1605485440000|2020-11-16 00:10:40|||||||||1
1605485460000|2020-11-16 00:11:00|1756.1|1755.8|1755.9|1755.6|1756.1|1755.8|1755.9|1755.6|2
1605485470000|2020-11-16 00:11:10|1755.8|1755.5|1756|1755.7|1756|1755.7|1755.8|1755.5|7
1605485480000|2020-11-16 00:11:20|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1
1605485500000|2020-11-16 00:11:40|1755.9|1755.6|1755.8|1755.5|1755.9|1755.6|1755.8|1755.5|2
1605485510000|2020-11-16 00:11:50|1755.9|1755.6|1755.6|1755.3|1755.9|1755.6|1755.6|1755.3|5
1605485520000|2020-11-16 00:12:00|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1
1605485530000|2020-11-16 00:12:10|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1
1605485540000|2020-11-16 00:12:20|1754.9|1754.6|1754.9|1754.6|1754.9|1754.6|1754.9|1754.6|5
1605485560000|2020-11-16 00:12:40|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|1754.4|1754.1|7
1605485570000|2020-11-16 00:12:50|1754.8|1754.5|1754.2|1753.9|1754.8|1754.5|1754.2|1753.9|7
1605485580000|2020-11-16 00:13:00|||||||||1
1605485590000|2020-11-16 00:13:10|1754.5|1754.2|1755.1|1754.8|1755.3|1755|1754.5|1754.2|23
1605485600000|2020-11-16 00:13:20|1755|1754.7|1755.1|1754.8|1755.1|1754.8|1755|1754.7|4
1605485610000|2020-11-16 00:13:30|1755|1754.7|1755|1754.7|1755|1754.7|1755|1754.7|1
1605485620000|2020-11-16 00:13:40|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1755.1|1754.8|1
1605485630000|2020-11-16 00:13:50|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1
1605485640000|2020-11-16 00:14:00|1755.2|1754.9|1755|1754.7|1755.2|1754.9|1755|1754.7|3
1605485670000|2020-11-16 00:14:30|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1
1605485690000|2020-11-16 00:14:50|1755.3|1755|1755.3|1755|1755.3|1755|1755.3|1755|1
1605485700000|2020-11-16 00:15:00|1755.7|1755.4|1755.4|1755.1|1755.8|1755.5|1755.4|1755.1|4
1605485710000|2020-11-16 00:15:10|1755.2|1754.9|1755|1754.7|1755.2|1754.9|1755|1754.7|3
1605485720000|2020-11-16 00:15:20|1755.2|1754.9|1754.8|1754.5|1755.2|1754.9|1754.8|1754.5|7
1605485730000|2020-11-16 00:15:30|1755|1754.7|1754.3|1754|1755|1754.7|1754.3|1754|42
1605485740000|2020-11-16 00:15:40|1754.5|1754.2|1754.5|1754.2|1754.5|1754.2|1754.5|1754.2|3
1605485750000|2020-11-16 00:15:50|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|2
1605485760000|2020-11-16 00:16:00|1754.5|1754.2|1754.3|1754|1754.5|1754.2|1754.3|1754|4
1605485770000|2020-11-16 00:16:10|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|1754.6|1754.3|3
1605485780000|2020-11-16 00:16:20|1754.2|1753.9|1754.2|1753.9|1754.2|1753.9|1754.2|1753.9|1
1605485790000|2020-11-16 00:16:30|1754.4|1754.1|1754.4|1754.1|1754.4|1754.1|1754.4|1754.1|1
1605485810000|2020-11-16 00:16:50|1754.9|1754.6|1754.9|1754.6|1754.9|1754.6|1754.9|1754.6|2
1605485820000|2020-11-16 00:17:00|1755.2|1754.9|1754.9|1754.6|1755.2|1754.9|1754.9|1754.6|2
1605485850000|2020-11-16 00:17:30|1755.2|1754.9|1755.2|1754.9|1755.2|1754.9|1755.2|1754.9|1
1605485860000|2020-11-16 00:17:40|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1
1605485880000|2020-11-16 00:18:00|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1
1605485890000|2020-11-16 00:18:10|1756|1755.7|1755.9|1755.6|1756|1755.7|1755.9|1755.6|2
1605485900000|2020-11-16 00:18:20|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|2
1605485910000|2020-11-16 00:18:30|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1
1605485920000|2020-11-16 00:18:40|1756.3|1756|1756.3|1756|1756.3|1756|1756.3|1756|1
1605485930000|2020-11-16 00:18:50|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1
1605485950000|2020-11-16 00:19:10|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|2
1605485960000|2020-11-16 00:19:20|1756.5|1756.2|1756.7|1756.4|1756.7|1756.4|1756.5|1756.2|3
1605485970000|2020-11-16 00:19:30|1756.5|1756.2|1756.8|1756.5|1756.8|1756.5|1756.5|1756.2|4
1605485990000|2020-11-16 00:19:50|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605486010000|2020-11-16 00:20:10|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605486020000|2020-11-16 00:20:20|1756.5|1756.2|1756.3|1756|1756.5|1756.2|1756.3|1756|4
1605486030000|2020-11-16 00:20:30|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|2
1605486040000|2020-11-16 00:20:40|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1756.5|1756.2|4
1605486050000|2020-11-16 00:20:50|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|4
1605486060000|2020-11-16 00:21:00|1756.9|1756.6|1757.1|1756.8|1757.1|1756.8|1756.9|1756.6|21
1605486070000|2020-11-16 00:21:10|1757|1756.7|1757|1756.7|1757|1756.7|1756.9|1756.6|7
1605486090000|2020-11-16 00:21:30|1757.1|1756.8|1756.9|1756.6|1757.1|1756.8|1756.9|1756.6|3
1605486100000|2020-11-16 00:21:40|1757|1756.7|1757|1756.7|1757|1756.7|1757|1756.7|1
1605486110000|2020-11-16 00:21:50|1757.1|1756.8|1757.1|1756.8|1757.1|1756.8|1757.1|1756.8|1
1605486130000|2020-11-16 00:22:10|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605486140000|2020-11-16 00:22:20|1756.9|1756.6|1756.8|1756.5|1756.9|1756.6|1756.8|1756.5|2
1605486150000|2020-11-16 00:22:30|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605486160000|2020-11-16 00:22:40|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|4
1605486180000|2020-11-16 00:23:00|||||||||2
1605486200000|2020-11-16 00:23:20|1756.8|1756.5|1757.7|1757.4|1757.7|1757.4|1756.8|1756.5|55
1605486210000|2020-11-16 00:23:30|1757.6|1757.3|1757.9|1757.6|1757.9|1757.6|1757.6|1757.3|8
1605486220000|2020-11-16 00:23:40|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|3
1605486230000|2020-11-16 00:23:50|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605486240000|2020-11-16 00:24:00|1757.6|1757.3|1757.5|1757.2|1757.6|1757.3|1757.5|1757.2|2
1605486250000|2020-11-16 00:24:10|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|2
1605486270000|2020-11-16 00:24:30|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|2
1605486280000|2020-11-16 00:24:40|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605486290000|2020-11-16 00:24:50|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605486300000|2020-11-16 00:25:00|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.7|1757.4|3
1605486310000|2020-11-16 00:25:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605486320000|2020-11-16 00:25:20|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605486330000|2020-11-16 00:25:30|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605486350000|2020-11-16 00:25:50|1757.5|1757.2|1757.4|1757.1|1757.5|1757.2|1757.4|1757.1|4
1605486360000|2020-11-16 00:26:00|1757.6|1757.3|1757.7|1757.4|1757.7|1757.4|1757.5|1757.2|7
1605486390000|2020-11-16 00:26:30|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605486400000|2020-11-16 00:26:40|1758|1757.7|1758.2|1757.9|1758.2|1757.9|1758|1757.7|8
1605486410000|2020-11-16 00:26:50|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605486420000|2020-11-16 00:27:00|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605486430000|2020-11-16 00:27:10|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|2
1605486440000|2020-11-16 00:27:20|1757.7|1757.4|1757.6|1757.3|1757.7|1757.4|1757.6|1757.3|2
1605486460000|2020-11-16 00:27:40|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605486480000|2020-11-16 00:28:00|1758.1|1757.8|1758.4|1758.1|1758.4|1758.1|1758.1|1757.8|5
1605486490000|2020-11-16 00:28:10|1758.5|1758.2|1758.2|1757.9|1758.5|1758.2|1758.2|1757.9|4
1605486500000|2020-11-16 00:28:20|1758|1757.7|1757.7|1757.4|1758.1|1757.8|1757.7|1757.4|25
1605486510000|2020-11-16 00:28:30|||||||||2
1605486520000|2020-11-16 00:28:40|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605486530000|2020-11-16 00:28:50|1758|1757.7|1758|1757.7|1758|1757.7|1758|1757.7|2
1605486540000|2020-11-16 00:29:00|1757.9|1757.6|1758|1757.7|1758.3|1758|1757.9|1757.6|9
1605486560000|2020-11-16 00:29:20|1758.2|1757.9|1758|1757.7|1758.2|1757.9|1758|1757.7|3
1605486570000|2020-11-16 00:29:30|1758.1|1757.8|1757.9|1757.6|1758.1|1757.8|1757.9|1757.6|6
1605486590000|2020-11-16 00:29:50|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|3
1605486600000|2020-11-16 00:30:00|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|3
1605486610000|2020-11-16 00:30:10|1757.4|1757.1|1756.7|1756.4|1757.4|1757.1|1756.7|1756.4|15
1605486620000|2020-11-16 00:30:20|1756.6|1756.3|1756.8|1756.5|1756.8|1756.5|1756.6|1756.3|6
1605486630000|2020-11-16 00:30:30|1756.6|1756.3|1756.8|1756.5|1756.8|1756.5|1756.6|1756.3|3
1605486660000|2020-11-16 00:31:00|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605486700000|2020-11-16 00:31:40|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1
1605486710000|2020-11-16 00:31:50|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|4
1605486720000|2020-11-16 00:32:00|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1756.5|1756.2|8
1605486750000|2020-11-16 00:32:30|1756.9|1756.6|1757|1756.7|1757|1756.7|1756.9|1756.6|3
1605486760000|2020-11-16 00:32:40|1756.9|1756.6|1756.8|1756.5|1756.9|1756.6|1756.8|1756.5|2
1605486770000|2020-11-16 00:32:50|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605486780000|2020-11-16 00:33:00|||||||||1
1605486790000|2020-11-16 00:33:10|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|2
1605486800000|2020-11-16 00:33:20|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1
1605486810000|2020-11-16 00:33:30|1756.3|1756|1756.3|1756|1756.3|1756|1756.3|1756|1
1605486840000|2020-11-16 00:34:00|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605486860000|2020-11-16 00:34:20|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|2
1605486870000|2020-11-16 00:34:30|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1
1605486880000|2020-11-16 00:34:40|1756.6|1756.3|1756.3|1756|1756.6|1756.3|1756.3|1756|4
1605486920000|2020-11-16 00:35:20|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1
1605486930000|2020-11-16 00:35:30|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1
1605486940000|2020-11-16 00:35:40|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|2
1605486960000|2020-11-16 00:36:00|1756.2|1755.9|1756.4|1756.1|1756.4|1756.1|1756.2|1755.9|3
1605486990000|2020-11-16 00:36:30|1756.7|1756.4|1756.4|1756.1|1756.7|1756.4|1756.2|1755.9|6
1605487000000|2020-11-16 00:36:40|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1
1605487030000|2020-11-16 00:37:10|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1
1605487040000|2020-11-16 00:37:20|||||||||1
1605487050000|2020-11-16 00:37:30|||||||||1
1605487060000|2020-11-16 00:37:40|1756.6|1756.3|1756.4|1756.1|1756.6|1756.3|1756.4|1756.1|4
1605487070000|2020-11-16 00:37:50|1756.3|1756|1756.3|1756|1756.3|1756|1756.3|1756|2
1605487080000|2020-11-16 00:38:00|1756.1|1755.8|1756|1755.7|1756.1|1755.8|1756|1755.7|5
1605487090000|2020-11-16 00:38:10|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|5
1605487100000|2020-11-16 00:38:20|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1755.7|1755.4|1
1605487110000|2020-11-16 00:38:30|1755.9|1755.6|1756|1755.7|1756|1755.7|1755.9|1755.6|5
1605487120000|2020-11-16 00:38:40|1755.9|1755.6|1755.8|1755.5|1755.9|1755.6|1755.8|1755.5|2
1605487130000|2020-11-16 00:38:50|1756|1755.7|1756|1755.7|1756|1755.7|1756|1755.7|1
1605487140000|2020-11-16 00:39:00|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1
1605487150000|2020-11-16 00:39:10|1756.7|1756.4|1756.9|1756.6|1756.9|1756.6|1756.7|1756.4|2
1605487160000|2020-11-16 00:39:20|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605487180000|2020-11-16 00:39:40|1756.2|1755.9|1756.3|1756|1756.3|1756|1756.2|1755.9|3
1605487200000|2020-11-16 00:40:00|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1
1605487210000|2020-11-16 00:40:10|1756|1755.7|1756|1755.7|1756|1755.7|1756|1755.7|1
1605487240000|2020-11-16 00:40:40|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1756.1|1755.8|1
1605487250000|2020-11-16 00:40:50|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1756.5|1756.2|1
1605487270000|2020-11-16 00:41:10|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605487280000|2020-11-16 00:41:20|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1756.5|1756.2|3
1605487290000|2020-11-16 00:41:30|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1
1605487320000|2020-11-16 00:42:00|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|3
1605487330000|2020-11-16 00:42:10|1757.2|1756.9|1757.2|1756.9|1757.2|1756.9|1757.2|1756.9|1
1605487360000|2020-11-16 00:42:40|1757.7|1757.4|1758|1757.7|1758|1757.7|1757.7|1757.4|6
1605487370000|2020-11-16 00:42:50|1757.8|1757.5|1757.8|1757.5|1758|1757.7|1757.8|1757.5|7
1605487380000|2020-11-16 00:43:00|1757.9|1757.6|1757.8|1757.5|1758.1|1757.8|1757.8|1757.5|7
1605487390000|2020-11-16 00:43:10|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605487410000|2020-11-16 00:43:30|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605487430000|2020-11-16 00:43:50|||||||||1
1605487440000|2020-11-16 00:44:00|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605487460000|2020-11-16 00:44:20|1757.8|1757.5|1758|1757.7|1758|1757.7|1757.8|1757.5|2
1605487470000|2020-11-16 00:44:30|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605487480000|2020-11-16 00:44:40|1757.8|1757.5|1757.9|1757.6|1758|1757.7|1757.8|1757.5|5
1605487490000|2020-11-16 00:44:50|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|9
1605487500000|2020-11-16 00:45:00|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605487510000|2020-11-16 00:45:10|||||||||1
1605487520000|2020-11-16 00:45:20|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605487530000|2020-11-16 00:45:30|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|3
1605487540000|2020-11-16 00:45:40|||||||||1
1605487550000|2020-11-16 00:45:50|1757.3|1757|1757.6|1757.3|1757.6|1757.3|1757.3|1757|2
1605487560000|2020-11-16 00:46:00|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605487580000|2020-11-16 00:46:20|1757.5|1757.2|1757.6|1757.3|1757.6|1757.3|1757.5|1757.2|5
1605487590000|2020-11-16 00:46:30|1757.8|1757.5|1757.9|1757.6|1757.9|1757.6|1757.7|1757.4|5
1605487610000|2020-11-16 00:46:50|1757.5|1757.2|1757.6|1757.3|1757.6|1757.3|1757.5|1757.2|3
1605487620000|2020-11-16 00:47:00|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605487630000|2020-11-16 00:47:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605487640000|2020-11-16 00:47:20|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605487650000|2020-11-16 00:47:30|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605487660000|2020-11-16 00:47:40|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605487670000|2020-11-16 00:47:50|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605487680000|2020-11-16 00:48:00|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605487690000|2020-11-16 00:48:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|2
1605487720000|2020-11-16 00:48:40|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|3
1605487730000|2020-11-16 00:48:50|1758|1757.7|1757.9|1757.6|1758|1757.7|1757.8|1757.5|3
1605487740000|2020-11-16 00:49:00|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605487750000|2020-11-16 00:49:10|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605487770000|2020-11-16 00:49:30|1757.8|1757.5|1757.9|1757.6|1757.9|1757.6|1757.8|1757.5|2
1605487790000|2020-11-16 00:49:50|1757.6|1757.3|1757.9|1757.6|1757.9|1757.6|1757.6|1757.3|5
1605487800000|2020-11-16 00:50:00|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|6
1605487810000|2020-11-16 00:50:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|4
1605487820000|2020-11-16 00:50:20|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605487830000|2020-11-16 00:50:30|1757.5|1757.2|1757.6|1757.3|1757.6|1757.3|1757.5|1757.2|3
1605487840000|2020-11-16 00:50:40|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|2
1605487860000|2020-11-16 00:51:00|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|2
1605487880000|2020-11-16 00:51:20|1757.1|1756.8|1757|1756.7|1757.1|1756.8|1757|1756.7|6
1605487890000|2020-11-16 00:51:30|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1
1605487920000|2020-11-16 00:52:00|1757.3|1757|1757.1|1756.8|1757.3|1757|1757.1|1756.8|2
1605487930000|2020-11-16 00:52:10|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|2
1605487940000|2020-11-16 00:52:20|||||||||4
1605487970000|2020-11-16 00:52:50|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605487980000|2020-11-16 00:53:00|1757.2|1756.9|1757.2|1756.9|1757.2|1756.9|1757.2|1756.9|2
1605487990000|2020-11-16 00:53:10|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|2
1605488000000|2020-11-16 00:53:20|1757.3|1757|1757.4|1757.1|1757.4|1757.1|1757.3|1757|2
1605488010000|2020-11-16 00:53:30|1757.1|1756.8|1757.4|1757.1|1757.4|1757.1|1757.1|1756.8|2
1605488040000|2020-11-16 00:54:00|1757.8|1757.5|1757.5|1757.2|1757.8|1757.5|1757.5|1757.2|2
1605488050000|2020-11-16 00:54:10|||||||||1
1605488060000|2020-11-16 00:54:20|||||||||1
1605488090000|2020-11-16 00:54:50|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|3
1605488100000|2020-11-16 00:55:00|1757.1|1756.8|1757.1|1756.8|1757.1|1756.8|1757.1|1756.8|3
1605488130000|2020-11-16 00:55:30|1757.7|1757.4|1757.8|1757.5|1757.8|1757.5|1757.7|1757.4|3
1605488150000|2020-11-16 00:55:50|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|3
1605488170000|2020-11-16 00:56:10|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605488230000|2020-11-16 00:57:10|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|3
1605488250000|2020-11-16 00:57:30|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605488270000|2020-11-16 00:57:50|1757.8|1757.5|1757.7|1757.4|1757.8|1757.5|1757.7|1757.4|4
1605488300000|2020-11-16 00:58:20|||||||||1
1605488320000|2020-11-16 00:58:40|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|2
1605488330000|2020-11-16 00:58:50|||||||||1
1605488360000|2020-11-16 00:59:20|1757.6|1757.3|1757.5|1757.2|1757.6|1757.3|1757.5|1757.2|2
1605488370000|2020-11-16 00:59:30|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605488390000|2020-11-16 00:59:50|1757.8|1757.5|1757.9|1757.6|1757.9|1757.6|1757.8|1757.5|6
1605488400000|2020-11-16 01:00:00|1757.6|1757.3|1757.4|1757.1|1757.6|1757.3|1757.3|1757|4
1605488410000|2020-11-16 01:00:10|1757.7|1757.4|1757.8|1757.5|1757.8|1757.5|1757.7|1757.4|7
1605488420000|2020-11-16 01:00:20|1757.9|1757.6|1757.8|1757.5|1757.9|1757.6|1757.8|1757.5|5
1605488430000|2020-11-16 01:00:30|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605488450000|2020-11-16 01:00:50|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605488460000|2020-11-16 01:01:00|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1
1605488470000|2020-11-16 01:01:10|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|2
1605488480000|2020-11-16 01:01:20|1757.1|1756.8|1757.1|1756.8|1757.1|1756.8|1757.1|1756.8|6
1605488500000|2020-11-16 01:01:40|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1
1605488510000|2020-11-16 01:01:50|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|2
1605488520000|2020-11-16 01:02:00|||||||||1
1605488530000|2020-11-16 01:02:10|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|10
1605488550000|2020-11-16 01:02:30|1757|1756.7|1757|1756.7|1757|1756.7|1757|1756.7|3
1605488560000|2020-11-16 01:02:40|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1
1605488580000|2020-11-16 01:03:00|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605488610000|2020-11-16 01:03:30|1757|1756.7|1757|1756.7|1757|1756.7|1757|1756.7|2
1605488650000|2020-11-16 01:04:10|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1
1605488670000|2020-11-16 01:04:30|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1756.7|1756.4|1
1605488700000|2020-11-16 01:05:00|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1
1605488710000|2020-11-16 01:05:10|||||||||1
1605488720000|2020-11-16 01:05:20|1756.9|1756.6|1757.2|1756.9|1757.2|1756.9|1756.9|1756.6|5
1605488730000|2020-11-16 01:05:30|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|1757.4|1757.1|5
1605488740000|2020-11-16 01:05:40|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605488750000|2020-11-16 01:05:50|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605488760000|2020-11-16 01:06:00|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|3
1605488770000|2020-11-16 01:06:10|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605488780000|2020-11-16 01:06:20|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605488800000|2020-11-16 01:06:40|1757.8|1757.5|1757.8|1757.5|1757.9|1757.6|1757.8|1757.5|5
1605488810000|2020-11-16 01:06:50|1757.9|1757.6|1758.1|1757.8|1758.1|1757.8|1757.9|1757.6|3
1605488820000|2020-11-16 01:07:00|1758|1757.7|1758.2|1757.9|1758.2|1757.9|1758|1757.7|5
1605488840000|2020-11-16 01:07:20|1758|1757.7|1758|1757.7|1758|1757.7|1758|1757.7|1
1605488860000|2020-11-16 01:07:40|1758.5|1758.2|1758.1|1757.8|1758.5|1758.2|1758.1|1757.8|5
1605488870000|2020-11-16 01:07:50|1757.9|1757.6|1757.7|1757.4|1757.9|1757.6|1757.7|1757.4|3
1605488880000|2020-11-16 01:08:00|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1
1605488890000|2020-11-16 01:08:10|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|2
1605488900000|2020-11-16 01:08:20|1758.3|1758|1758.3|1758|1758.3|1758|1758.3|1758|2
1605488910000|2020-11-16 01:08:30|||||||||1
1605488920000|2020-11-16 01:08:40|1758.4|1758.1|1758.4|1758.1|1758.5|1758.2|1758.4|1758.1|4
1605488940000|2020-11-16 01:09:00|1758.6|1758.3|1758.4|1758.1|1758.6|1758.3|1758.4|1758.1|6
1605488950000|2020-11-16 01:09:10|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605488960000|2020-11-16 01:09:20|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|3
1605488970000|2020-11-16 01:09:30|1758.3|1758|1758.2|1757.9|1758.3|1758|1758.2|1757.9|2
1605488980000|2020-11-16 01:09:40|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1
1605489000000|2020-11-16 01:10:00|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|3
1605489010000|2020-11-16 01:10:10|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|4
1605489020000|2020-11-16 01:10:20|1758.6|1758.3|1758.3|1758|1758.6|1758.3|1758.3|1758|4
1605489040000|2020-11-16 01:10:40|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1
1605489050000|2020-11-16 01:10:50|1758.3|1758|1758.3|1758|1758.3|1758|1758.3|1758|1
1605489060000|2020-11-16 01:11:00|1757.9|1757.6|1757.5|1757.2|1757.9|1757.6|1757.5|1757.2|5
1605489070000|2020-11-16 01:11:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1
1605489080000|2020-11-16 01:11:20|1757.9|1757.6|1758.1|1757.8|1758.1|1757.8|1757.9|1757.6|3
1605489100000|2020-11-16 01:11:40|||||||||1
1605489110000|2020-11-16 01:11:50|1758|1757.7|1757.9|1757.6|1758|1757.7|1757.9|1757.6|4
1605489120000|2020-11-16 01:12:00|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|2
1605489130000|2020-11-16 01:12:10|1758|1757.7|1758|1757.7|1758|1757.7|1758|1757.7|2
1605489140000|2020-11-16 01:12:20|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605489170000|2020-11-16 01:12:50|1757.5|1757.2|1757.2|1756.9|1757.5|1757.2|1757.2|1756.9|8
1605489180000|2020-11-16 01:13:00|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605489190000|2020-11-16 01:13:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|2
1605489200000|2020-11-16 01:13:20|1758.1|1757.8|1758.2|1757.9|1758.2|1757.9|1758.1|1757.8|2
1605489220000|2020-11-16 01:13:40|1758|1757.7|1758.3|1758|1758.3|1758|1758|1757.7|11
1605489230000|2020-11-16 01:13:50|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1
1605489250000|2020-11-16 01:14:10|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|4
1605489280000|2020-11-16 01:14:40|1758.9|1758.6|1758.7|1758.4|1758.9|1758.6|1758.7|1758.4|4
1605489300000|2020-11-16 01:15:00|1758.9|1758.6|1758.8|1758.5|1759|1758.7|1758.8|1758.5|7
1605489310000|2020-11-16 01:15:10|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|2
1605489320000|2020-11-16 01:15:20|1758.6|1758.3|1758.4|1758.1|1758.6|1758.3|1758.4|1758.1|3
1605489330000|2020-11-16 01:15:30|1758.6|1758.3|1758.4|1758.1|1758.6|1758.3|1758.4|1758.1|3
1605489340000|2020-11-16 01:15:40|1758.5|1758.2|1758.8|1758.5|1758.8|1758.5|1758.5|1758.2|2
1605489350000|2020-11-16 01:15:50|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1
1605489360000|2020-11-16 01:16:00|1758.8|1758.5|1759.1|1758.8|1759.4|1759.1|1758.8|1758.5|7
1605489380000|2020-11-16 01:16:20|1759.3|1759|1759.2|1758.9|1759.3|1759|1759.2|1758.9|3
1605489390000|2020-11-16 01:16:30|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|1
1605489420000|2020-11-16 01:17:00|1759.2|1758.9|1759.6|1759.3|1759.6|1759.3|1759.2|1758.9|6
1605489430000|2020-11-16 01:17:10|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1
1605489440000|2020-11-16 01:17:20|1759.5|1759.2|1759.8|1759.5|1759.8|1759.5|1759.5|1759.2|7
1605489450000|2020-11-16 01:17:30|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|2
1605489460000|2020-11-16 01:17:40|1759.3|1759|1759.4|1759.1|1759.4|1759.1|1759.3|1759|4
1605489470000|2020-11-16 01:17:50|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|2
1605489490000|2020-11-16 01:18:10|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|4
1605489500000|2020-11-16 01:18:20|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|6
1605489510000|2020-11-16 01:18:30|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1
1605489520000|2020-11-16 01:18:40|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|2
1605489530000|2020-11-16 01:18:50|||||||||5
1605489540000|2020-11-16 01:19:00|1759.7|1759.4|1759.5|1759.2|1759.8|1759.5|1759.5|1759.2|6
1605489550000|2020-11-16 01:19:10|1759.4|1759.1|1759.2|1758.9|1759.4|1759.1|1759.2|1758.9|3
1605489560000|2020-11-16 01:19:20|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1
1605489580000|2020-11-16 01:19:40|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|2
1605489590000|2020-11-16 01:19:50|1759.4|1759.1|1759.6|1759.3|1759.6|1759.3|1759.4|1759.1|6
1605489600000|2020-11-16 01:20:00|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|2
1605489610000|2020-11-16 01:20:10|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1
1605489630000|2020-11-16 01:20:30|||||||||1
1605489650000|2020-11-16 01:20:50|1759.3|1759|1759.4|1759.1|1759.4|1759.1|1759.3|1759|2
1605489660000|2020-11-16 01:21:00|1759.6|1759.3|1759.7|1759.4|1759.7|1759.4|1759.6|1759.3|3
1605489670000|2020-11-16 01:21:10|||||||||1
1605489680000|2020-11-16 01:21:20|||||||||2
1605489690000|2020-11-16 01:21:30|1759.9|1759.6|1759.7|1759.4|1759.9|1759.6|1759.7|1759.4|4
1605489700000|2020-11-16 01:21:40|1759.5|1759.2|1759.3|1759|1759.5|1759.2|1759.3|1759|3
1605489710000|2020-11-16 01:21:50|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|3
1605489730000|2020-11-16 01:22:10|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605489740000|2020-11-16 01:22:20|1759.9|1759.6|1760.2|1759.9|1760.2|1759.9|1759.9|1759.6|4
1605489750000|2020-11-16 01:22:30|1760.5|1760.2|1760.7|1760.4|1760.7|1760.4|1760.4|1760.1|8
1605489760000|2020-11-16 01:22:40|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|2
1605489790000|2020-11-16 01:23:10|||||||||11
1605489800000|2020-11-16 01:23:20|1760.7|1760.4|1760.4|1760.1|1760.7|1760.4|1760.4|1760.1|7
1605489830000|2020-11-16 01:23:50|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605489840000|2020-11-16 01:24:00|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|6
1605489850000|2020-11-16 01:24:10|1760.5|1760.2|1760.7|1760.4|1760.7|1760.4|1760.5|1760.2|3
1605489860000|2020-11-16 01:24:20|1760.9|1760.6|1761.1|1760.8|1761.1|1760.8|1760.9|1760.6|20
1605489880000|2020-11-16 01:24:40|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605489890000|2020-11-16 01:24:50|1760.7|1760.4|1760.5|1760.2|1760.7|1760.4|1760.5|1760.2|4
1605489900000|2020-11-16 01:25:00|1760.7|1760.4|1760.6|1760.3|1760.9|1760.6|1760.6|1760.3|5
1605489910000|2020-11-16 01:25:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|3
1605489920000|2020-11-16 01:25:20|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|3
1605489930000|2020-11-16 01:25:30|||||||||2
1605489960000|2020-11-16 01:26:00|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|1
1605489970000|2020-11-16 01:26:10|1760.2|1759.9|1759.8|1759.5|1760.2|1759.9|1759.8|1759.5|5
1605489990000|2020-11-16 01:26:30|1760.3|1760|1760.1|1759.8|1760.3|1760|1760.1|1759.8|2
1605490020000|2020-11-16 01:27:00|1760.3|1760|1760.4|1760.1|1760.4|1760.1|1760.3|1760|2
1605490040000|2020-11-16 01:27:20|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605490060000|2020-11-16 01:27:40|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|3
1605490090000|2020-11-16 01:28:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605490100000|2020-11-16 01:28:20|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1
1605490110000|2020-11-16 01:28:30|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605490120000|2020-11-16 01:28:40|1760.2|1759.9|1760.5|1760.2|1760.5|1760.2|1760.2|1759.9|3
1605490140000|2020-11-16 01:29:00|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|1
1605490150000|2020-11-16 01:29:10|1760.4|1760.1|1760.5|1760.2|1760.5|1760.2|1760.4|1760.1|2
1605490160000|2020-11-16 01:29:20|1760.4|1760.1|1760.2|1759.9|1760.4|1760.1|1760.2|1759.9|3
1605490170000|2020-11-16 01:29:30|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|2
1605490200000|2020-11-16 01:30:00|1760.3|1760|1760.3|1760|1760.4|1760.1|1760.3|1760|7
1605490210000|2020-11-16 01:30:10|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1759.9|1759.6|6
1605490230000|2020-11-16 01:30:30|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|2
1605490240000|2020-11-16 01:30:40|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605490250000|2020-11-16 01:30:50|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|4
1605490270000|2020-11-16 01:31:10|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|2
1605490280000|2020-11-16 01:31:20|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605490290000|2020-11-16 01:31:30|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605490300000|2020-11-16 01:31:40|1759.8|1759.5|1759.2|1758.9|1759.8|1759.5|1759.1|1758.8|16
1605490310000|2020-11-16 01:31:50|1759.3|1759|1759.4|1759.1|1759.4|1759.1|1759.3|1759|3
1605490320000|2020-11-16 01:32:00|1759.3|1759|1759.4|1759.1|1759.4|1759.1|1759.2|1758.9|5
1605490350000|2020-11-16 01:32:30|1760|1759.7|1759.9|1759.6|1760|1759.7|1759.9|1759.6|2
1605490360000|2020-11-16 01:32:40|1760|1759.7|1760.2|1759.9|1760.2|1759.9|1760|1759.7|2
1605490370000|2020-11-16 01:32:50|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|1
1605490380000|2020-11-16 01:33:00|1760|1759.7|1760.1|1759.8|1760.1|1759.8|1760|1759.7|3
1605490390000|2020-11-16 01:33:10|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|2
1605490400000|2020-11-16 01:33:20|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|2
1605490410000|2020-11-16 01:33:30|||||||||1
1605490440000|2020-11-16 01:34:00|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|2
1605490470000|2020-11-16 01:34:30|1759.7|1759.4|1759.8|1759.5|1759.8|1759.5|1759.7|1759.4|4
1605490480000|2020-11-16 01:34:40|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|3
1605490490000|2020-11-16 01:34:50|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605490500000|2020-11-16 01:35:00|1760.2|1759.9|1760.3|1760|1760.3|1760|1760.2|1759.9|3
1605490520000|2020-11-16 01:35:20|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|5
1605490530000|2020-11-16 01:35:30|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|4
1605490540000|2020-11-16 01:35:40|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|2
1605490550000|2020-11-16 01:35:50|||||||||3
1605490560000|2020-11-16 01:36:00|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|2
1605490580000|2020-11-16 01:36:20|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|4
1605490600000|2020-11-16 01:36:40|1761.4|1761.1|1761.3|1761|1761.4|1761.1|1761.3|1761|48
1605490610000|2020-11-16 01:36:50|1761.4|1761.1|1761.5|1761.2|1761.5|1761.2|1761.4|1761.1|4
1605490620000|2020-11-16 01:37:00|||||||||1
1605490630000|2020-11-16 01:37:10|1761.4|1761.1|1761.2|1760.9|1761.4|1761.1|1761.2|1760.9|8
1605490640000|2020-11-16 01:37:20|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605490650000|2020-11-16 01:37:30|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|6
1605490660000|2020-11-16 01:37:40|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605490670000|2020-11-16 01:37:50|||||||||2
1605490690000|2020-11-16 01:38:10|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|4
1605490700000|2020-11-16 01:38:20|1761.9|1761.6|1761.7|1761.4|1761.9|1761.6|1761.7|1761.4|4
1605490710000|2020-11-16 01:38:30|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1
1605490720000|2020-11-16 01:38:40|1761.7|1761.4|1761.8|1761.5|1761.9|1761.6|1761.7|1761.4|20
1605490730000|2020-11-16 01:38:50|1761.9|1761.6|1762.1|1761.8|1762.1|1761.8|1761.9|1761.6|17
1605490740000|2020-11-16 01:39:00|1762.2|1761.9|1762.2|1761.9|1762.3|1762|1762.2|1761.9|28
1605490750000|2020-11-16 01:39:10|1762|1761.7|1761.8|1761.5|1762|1761.7|1761.7|1761.4|4
1605490760000|2020-11-16 01:39:20|1762|1761.7|1761.8|1761.5|1762|1761.7|1761.7|1761.4|8
1605490770000|2020-11-16 01:39:30|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|5
1605490780000|2020-11-16 01:39:40|1761.8|1761.5|1761.9|1761.6|1761.9|1761.6|1761.7|1761.4|3
1605490790000|2020-11-16 01:39:50|1761.8|1761.5|1761.7|1761.4|1761.8|1761.5|1761.7|1761.4|2
1605490800000|2020-11-16 01:40:00|||||||||1
1605490810000|2020-11-16 01:40:10|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1
1605490840000|2020-11-16 01:40:40|1761.8|1761.5|1762.1|1761.8|1762.3|1762|1761.8|1761.5|14
1605490850000|2020-11-16 01:40:50|||||||||2
1605490860000|2020-11-16 01:41:00|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|2
1605490890000|2020-11-16 01:41:30|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1
1605490920000|2020-11-16 01:42:00|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|3
1605490930000|2020-11-16 01:42:10|1761.8|1761.5|1761.9|1761.6|1761.9|1761.6|1761.8|1761.5|6
1605490940000|2020-11-16 01:42:20|||||||||2
1605490970000|2020-11-16 01:42:50|1761.8|1761.5|1761.7|1761.4|1761.8|1761.5|1761.7|1761.4|2
1605490980000|2020-11-16 01:43:00|1761.8|1761.5|1761.7|1761.4|1761.8|1761.5|1761.7|1761.4|2
1605491020000|2020-11-16 01:43:40|1761.8|1761.5|1761.6|1761.3|1761.8|1761.5|1761.6|1761.3|2
1605491030000|2020-11-16 01:43:50|1761.3|1761|1761.9|1761.6|1761.9|1761.6|1761.3|1761|7
1605491040000|2020-11-16 01:44:00|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|2
1605491090000|2020-11-16 01:44:50|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|2
1605491100000|2020-11-16 01:45:00|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605491110000|2020-11-16 01:45:10|1761|1760.7|1760.9|1760.6|1761|1760.7|1760.9|1760.6|7
1605491140000|2020-11-16 01:45:40|1761.1|1760.8|1761.3|1761|1761.3|1761|1761.1|1760.8|4
1605491160000|2020-11-16 01:46:00|1761.6|1761.3|1761.8|1761.5|1761.8|1761.5|1761.6|1761.3|12
1605491170000|2020-11-16 01:46:10|1762|1761.7|1762.2|1761.9|1762.3|1762|1762|1761.7|11
1605491180000|2020-11-16 01:46:20|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|1
1605491190000|2020-11-16 01:46:30|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|2
1605491210000|2020-11-16 01:46:50|1761.4|1761.1|1760.7|1760.4|1761.4|1761.1|1760.7|1760.4|22
1605491220000|2020-11-16 01:47:00|1760.6|1760.3|1760.5|1760.2|1760.6|1760.3|1760.2|1759.9|12
1605491230000|2020-11-16 01:47:10|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|3
1605491240000|2020-11-16 01:47:20|1760.3|1760|1760.2|1759.9|1760.3|1760|1760.2|1759.9|3
1605491250000|2020-11-16 01:47:30|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|3
1605491260000|2020-11-16 01:47:40|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605491270000|2020-11-16 01:47:50|1760.7|1760.4|1760.5|1760.2|1760.7|1760.4|1760.5|1760.2|5
1605491280000|2020-11-16 01:48:00|1760.4|1760.1|1760.6|1760.3|1760.6|1760.3|1760.4|1760.1|5
1605491290000|2020-11-16 01:48:10|1760.2|1759.9|1759.9|1759.6|1760.2|1759.9|1759.8|1759.5|5
1605491300000|2020-11-16 01:48:20|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|2
1605491310000|2020-11-16 01:48:30|1759.9|1759.6|1759.8|1759.5|1759.9|1759.6|1759.7|1759.4|8
1605491320000|2020-11-16 01:48:40|1759.6|1759.3|1759.4|1759.1|1759.6|1759.3|1759.4|1759.1|5
1605491330000|2020-11-16 01:48:50|||||||||1
1605491360000|2020-11-16 01:49:20|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|5
1605491370000|2020-11-16 01:49:30|1759.4|1759.1|1759.3|1759|1759.5|1759.2|1759.3|1759|5
1605491380000|2020-11-16 01:49:40|1759.7|1759.4|1759.8|1759.5|1759.8|1759.5|1759.7|1759.4|4
1605491390000|2020-11-16 01:49:50|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|5
1605491400000|2020-11-16 01:50:00|1760|1759.7|1759.9|1759.6|1760|1759.7|1759.9|1759.6|3
1605491410000|2020-11-16 01:50:10|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605491420000|2020-11-16 01:50:20|1759.7|1759.4|1759.6|1759.3|1759.7|1759.4|1759.6|1759.3|12
1605491440000|2020-11-16 01:50:40|1759.5|1759.2|1759.3|1759|1759.5|1759.2|1759.3|1759|4
1605491450000|2020-11-16 01:50:50|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605491460000|2020-11-16 01:51:00|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|2
1605491470000|2020-11-16 01:51:10|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|2
1605491480000|2020-11-16 01:51:20|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1
1605491490000|2020-11-16 01:51:30|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|1
1605491520000|2020-11-16 01:52:00|1759|1758.7|1758.6|1758.3|1759|1758.7|1758.6|1758.3|9
1605491530000|2020-11-16 01:52:10|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605491540000|2020-11-16 01:52:20|||||||||6
1605491570000|2020-11-16 01:52:50|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1
1605491580000|2020-11-16 01:53:00|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|4
1605491590000|2020-11-16 01:53:10|1758.6|1758.3|1758.5|1758.2|1758.6|1758.3|1758.5|1758.2|3
1605491600000|2020-11-16 01:53:20|||||||||1
1605491610000|2020-11-16 01:53:30|||||||||1
1605491620000|2020-11-16 01:53:40|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|3
1605491630000|2020-11-16 01:53:50|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605491640000|2020-11-16 01:54:00|||||||||2
1605491650000|2020-11-16 01:54:10|1758.3|1758|1758.2|1757.9|1758.3|1758|1758.2|1757.9|3
1605491660000|2020-11-16 01:54:20|1758.4|1758.1|1758.4|1758.1|1758.5|1758.2|1758.4|1758.1|6
1605491680000|2020-11-16 01:54:40|1758.2|1757.9|1758.1|1757.8|1758.2|1757.9|1758.1|1757.8|4
1605491690000|2020-11-16 01:54:50|1758.3|1758|1758.3|1758|1758.3|1758|1758.3|1758|1
1605491700000|2020-11-16 01:55:00|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|2
1605491720000|2020-11-16 01:55:20|1758.5|1758.2|1758.4|1758.1|1758.5|1758.2|1758.4|1758.1|3
1605491730000|2020-11-16 01:55:30|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605491750000|2020-11-16 01:55:50|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1
1605491760000|2020-11-16 01:56:00|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605491770000|2020-11-16 01:56:10|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|9
1605491780000|2020-11-16 01:56:20|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|1
1605491800000|2020-11-16 01:56:40|1759.1|1758.8|1759.1|1758.8|1759.3|1759|1759.1|1758.8|10
1605491810000|2020-11-16 01:56:50|1759.4|1759.1|1759.1|1758.8|1759.4|1759.1|1759.1|1758.8|3
1605491820000|2020-11-16 01:57:00|1759.3|1759|1759.6|1759.3|1759.6|1759.3|1759.3|1759|4
1605491830000|2020-11-16 01:57:10|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1
1605491850000|2020-11-16 01:57:30|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605491860000|2020-11-16 01:57:40|1759.7|1759.4|1759.8|1759.5|1759.8|1759.5|1759.7|1759.4|3
1605491870000|2020-11-16 01:57:50|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605491880000|2020-11-16 01:58:00|||||||||1
1605491890000|2020-11-16 01:58:10|1760|1759.7|1759.9|1759.6|1760|1759.7|1759.9|1759.6|3
1605491900000|2020-11-16 01:58:20|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|1
1605491930000|2020-11-16 01:58:50|1759.9|1759.6|1759.8|1759.5|1759.9|1759.6|1759.8|1759.5|2
1605491940000|2020-11-16 01:59:00|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|3
1605491950000|2020-11-16 01:59:10|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605491960000|2020-11-16 01:59:20|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|2
1605491980000|2020-11-16 01:59:40|1759.9|1759.6|1760.1|1759.8|1760.1|1759.8|1759.9|1759.6|2
1605492000000|2020-11-16 02:00:00|1760.2|1759.9|1760.3|1760|1760.3|1760|1760.2|1759.9|6
1605492020000|2020-11-16 02:00:20|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|3
1605492030000|2020-11-16 02:00:30|1760.9|1760.6|1760.8|1760.5|1760.9|1760.6|1760.6|1760.3|8
1605492040000|2020-11-16 02:00:40|1760.7|1760.4|1761.2|1760.9|1761.2|1760.9|1760.7|1760.4|4
1605492050000|2020-11-16 02:00:50|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|4
1605492060000|2020-11-16 02:01:00|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605492070000|2020-11-16 02:01:10|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|2
1605492090000|2020-11-16 02:01:30|1761.2|1760.9|1761.3|1761|1761.3|1761|1761.2|1760.9|9
1605492100000|2020-11-16 02:01:40|1761.4|1761.1|1761.5|1761.2|1761.5|1761.2|1761.4|1761.1|5
1605492110000|2020-11-16 02:01:50|1761.3|1761|1761.6|1761.3|1761.7|1761.4|1761.3|1761|7
1605492120000|2020-11-16 02:02:00|1761.4|1761.1|1761.6|1761.3|1761.6|1761.3|1761.3|1761|3
1605492130000|2020-11-16 02:02:10|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|2
1605492140000|2020-11-16 02:02:20|1762|1761.7|1762.2|1761.9|1762.3|1762|1761.8|1761.5|13
1605492150000|2020-11-16 02:02:30|1762.4|1762.1|1761.8|1761.5|1762.4|1762.1|1761.8|1761.5|7
1605492160000|2020-11-16 02:02:40|||||||||1
1605492180000|2020-11-16 02:03:00|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|10
1605492190000|2020-11-16 02:03:10|1762.3|1762|1762.2|1761.9|1762.6|1762.3|1762.2|1761.9|6
1605492200000|2020-11-16 02:03:20|1762.7|1762.4|1762.6|1762.3|1762.8|1762.5|1762.6|1762.3|12
1605492210000|2020-11-16 02:03:30|1762.5|1762.2|1762.6|1762.3|1762.6|1762.3|1762.5|1762.2|4
1605492220000|2020-11-16 02:03:40|1762.7|1762.4|1762.9|1762.6|1762.9|1762.6|1762.7|1762.4|6
1605492230000|2020-11-16 02:03:50|1762.8|1762.5|1762.7|1762.4|1763|1762.7|1762.7|1762.4|11
1605492240000|2020-11-16 02:04:00|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605492260000|2020-11-16 02:04:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605492270000|2020-11-16 02:04:30|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605492290000|2020-11-16 02:04:50|1762.8|1762.5|1762.5|1762.2|1762.8|1762.5|1762.5|1762.2|3
1605492300000|2020-11-16 02:05:00|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|3
1605492330000|2020-11-16 02:05:30|1762.6|1762.3|1762.5|1762.2|1762.6|1762.3|1762.5|1762.2|3
1605492360000|2020-11-16 02:06:00|1762.2|1761.9|1762.4|1762.1|1762.4|1762.1|1762.2|1761.9|2
1605492380000|2020-11-16 02:06:20|1762.6|1762.3|1763.2|1762.9|1763.2|1762.9|1762.6|1762.3|39
1605492390000|2020-11-16 02:06:30|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|3
1605492400000|2020-11-16 02:06:40|1763.2|1762.9|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|35
1605492410000|2020-11-16 02:06:50|1763.6|1763.3|1763.4|1763.1|1763.7|1763.4|1763.4|1763.1|6
1605492430000|2020-11-16 02:07:10|1763.5|1763.2|1763.3|1763|1763.5|1763.2|1763.3|1763|4
1605492450000|2020-11-16 02:07:30|1763.2|1762.9|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|6
1605492470000|2020-11-16 02:07:50|1763.6|1763.3|1763.5|1763.2|1763.6|1763.3|1763.5|1763.2|6
1605492480000|2020-11-16 02:08:00|1763.7|1763.4|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|9
1605492490000|2020-11-16 02:08:10|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1764|1763.7|10
1605492500000|2020-11-16 02:08:20|1764.3|1764|1764.5|1764.2|1764.6|1764.3|1764.3|1764|72
1605492510000|2020-11-16 02:08:30|1764.6|1764.3|1764.7|1764.4|1764.9|1764.6|1764.6|1764.3|9
1605492520000|2020-11-16 02:08:40|1764.6|1764.3|1764.3|1764|1764.7|1764.4|1764.3|1764|5
1605492530000|2020-11-16 02:08:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605492550000|2020-11-16 02:09:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|11
1605492560000|2020-11-16 02:09:20|1764.2|1763.9|1763.9|1763.6|1764.2|1763.9|1763.6|1763.3|13
1605492570000|2020-11-16 02:09:30|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605492580000|2020-11-16 02:09:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|2
1605492590000|2020-11-16 02:09:50|1764|1763.7|1763.7|1763.4|1764|1763.7|1763.7|1763.4|7
1605492600000|2020-11-16 02:10:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|3
1605492620000|2020-11-16 02:10:20|1763.4|1763.1|1763.6|1763.3|1763.6|1763.3|1763.4|1763.1|3
1605492630000|2020-11-16 02:10:30|||||||||2
1605492650000|2020-11-16 02:10:50|1763.5|1763.2|1763.4|1763.1|1763.6|1763.3|1763.4|1763.1|7
1605492660000|2020-11-16 02:11:00|1763.2|1762.9|1763.5|1763.2|1763.5|1763.2|1763.2|1762.9|4
1605492670000|2020-11-16 02:11:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605492690000|2020-11-16 02:11:30|1763.3|1763|1763.5|1763.2|1763.5|1763.2|1763.3|1763|2
1605492710000|2020-11-16 02:11:50|1763.3|1763|1763.5|1763.2|1763.5|1763.2|1763.3|1763|4
1605492720000|2020-11-16 02:12:00|1763.3|1763|1763|1762.7|1763.3|1763|1763|1762.7|6
1605492730000|2020-11-16 02:12:10|1763.1|1762.8|1763.2|1762.9|1763.2|1762.9|1763.1|1762.8|5
1605492740000|2020-11-16 02:12:20|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.8|1762.5|5
1605492760000|2020-11-16 02:12:40|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605492780000|2020-11-16 02:13:00|1763.3|1763|1763.5|1763.2|1763.5|1763.2|1763.3|1763|3
1605492790000|2020-11-16 02:13:10|1763.3|1763|1763.3|1763|1763.5|1763.2|1763.2|1762.9|4
1605492800000|2020-11-16 02:13:20|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|2
1605492810000|2020-11-16 02:13:30|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|3
1605492820000|2020-11-16 02:13:40|1763.1|1762.8|1763.5|1763.2|1763.5|1763.2|1763.1|1762.8|7
1605492830000|2020-11-16 02:13:50|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605492840000|2020-11-16 02:14:00|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605492870000|2020-11-16 02:14:30|1763.4|1763.1|1763.1|1762.8|1763.4|1763.1|1763.1|1762.8|2
1605492880000|2020-11-16 02:14:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605492890000|2020-11-16 02:14:50|1763.1|1762.8|1762.3|1762|1763.1|1762.8|1762.3|1762|25
1605492900000|2020-11-16 02:15:00|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605492910000|2020-11-16 02:15:10|1762.5|1762.2|1761.7|1761.4|1762.5|1762.2|1761.7|1761.4|30
1605492940000|2020-11-16 02:15:40|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|3
1605492960000|2020-11-16 02:16:00|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1
1605492970000|2020-11-16 02:16:10|1762|1761.7|1761.8|1761.5|1762|1761.7|1761.7|1761.4|19
1605492980000|2020-11-16 02:16:20|1761.5|1761.2|1761.3|1761|1761.5|1761.2|1761.3|1761|15
1605492990000|2020-11-16 02:16:30|1761.2|1760.9|1760.2|1759.9|1761.2|1760.9|1760.2|1759.9|42
1605493000000|2020-11-16 02:16:40|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|5
1605493010000|2020-11-16 02:16:50|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605493040000|2020-11-16 02:17:20|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|3
1605493070000|2020-11-16 02:17:50|1761.2|1760.9|1761.5|1761.2|1761.5|1761.2|1761.2|1760.9|9
1605493080000|2020-11-16 02:18:00|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1
1605493090000|2020-11-16 02:18:10|1761.4|1761.1|1761.6|1761.3|1761.6|1761.3|1761.4|1761.1|3
1605493100000|2020-11-16 02:18:20|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|3
1605493110000|2020-11-16 02:18:30|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|1
1605493120000|2020-11-16 02:18:40|1762.2|1761.9|1761.9|1761.6|1762.2|1761.9|1761.9|1761.6|2
1605493150000|2020-11-16 02:19:10|1761.7|1761.4|1761.8|1761.5|1761.8|1761.5|1761.7|1761.4|3
1605493190000|2020-11-16 02:19:50|1762.1|1761.8|1761.9|1761.6|1762.2|1761.9|1761.9|1761.6|7
1605493200000|2020-11-16 02:20:00|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|2
1605493220000|2020-11-16 02:20:20|||||||||1
1605493230000|2020-11-16 02:20:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|2
1605493240000|2020-11-16 02:20:40|1762.6|1762.3|1762.2|1761.9|1762.6|1762.3|1762.2|1761.9|3
1605493250000|2020-11-16 02:20:50|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|2
1605493280000|2020-11-16 02:21:20|1762.2|1761.9|1762.5|1762.2|1762.5|1762.2|1762.1|1761.8|5
1605493290000|2020-11-16 02:21:30|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1
1605493320000|2020-11-16 02:22:00|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605493350000|2020-11-16 02:22:30|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|1
1605493360000|2020-11-16 02:22:40|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1
1605493370000|2020-11-16 02:22:50|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|2
1605493400000|2020-11-16 02:23:20|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|2
1605493410000|2020-11-16 02:23:30|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605493430000|2020-11-16 02:23:50|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|3
1605493480000|2020-11-16 02:24:40|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605493490000|2020-11-16 02:24:50|1761.6|1761.3|1761.5|1761.2|1761.6|1761.3|1761.5|1761.2|3
1605493500000|2020-11-16 02:25:00|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1
1605493520000|2020-11-16 02:25:20|1761.5|1761.2|1761.3|1761|1761.5|1761.2|1761.3|1761|5
1605493540000|2020-11-16 02:25:40|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605493550000|2020-11-16 02:25:50|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|7
1605493560000|2020-11-16 02:26:00|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.7|1760.4|3
1605493570000|2020-11-16 02:26:10|1761.1|1760.8|1761.2|1760.9|1761.2|1760.9|1761.1|1760.8|3
1605493590000|2020-11-16 02:26:30|||||||||2
1605493600000|2020-11-16 02:26:40|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605493630000|2020-11-16 02:27:10|1760.6|1760.3|1760.5|1760.2|1760.6|1760.3|1760.5|1760.2|2
1605493640000|2020-11-16 02:27:20|1760.2|1759.9|1759.7|1759.4|1760.2|1759.9|1759.5|1759.2|25
1605493650000|2020-11-16 02:27:30|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605493660000|2020-11-16 02:27:40|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605493670000|2020-11-16 02:27:50|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|7
1605493710000|2020-11-16 02:28:30|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605493730000|2020-11-16 02:28:50|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|2
1605493740000|2020-11-16 02:29:00|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|2
1605493750000|2020-11-16 02:29:10|1759.4|1759.1|1759.5|1759.2|1759.5|1759.2|1759.4|1759.1|3
1605493760000|2020-11-16 02:29:20|||||||||2
1605493800000|2020-11-16 02:30:00|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|2
1605493810000|2020-11-16 02:30:10|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|4
1605493820000|2020-11-16 02:30:20|1759.5|1759.2|1759.3|1759|1759.5|1759.2|1759.3|1759|4
1605493840000|2020-11-16 02:30:40|1759.9|1759.6|1759.8|1759.5|1759.9|1759.6|1759.8|1759.5|6
1605493860000|2020-11-16 02:31:00|1760.1|1759.8|1760.4|1760.1|1760.4|1760.1|1760.1|1759.8|5
1605493870000|2020-11-16 02:31:10|||||||||1
1605493880000|2020-11-16 02:31:20|1759.8|1759.5|1760.1|1759.8|1760.1|1759.8|1759.8|1759.5|2
1605493890000|2020-11-16 02:31:30|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|3
1605493900000|2020-11-16 02:31:40|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605493920000|2020-11-16 02:32:00|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|1
1605493930000|2020-11-16 02:32:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605493950000|2020-11-16 02:32:30|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605493960000|2020-11-16 02:32:40|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|3
1605494000000|2020-11-16 02:33:20|1760.5|1760.2|1760.1|1759.8|1760.5|1760.2|1760.1|1759.8|3
1605494020000|2020-11-16 02:33:40|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1
1605494050000|2020-11-16 02:34:10|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605494070000|2020-11-16 02:34:30|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605494100000|2020-11-16 02:35:00|||||||||1
1605494120000|2020-11-16 02:35:20|||||||||1
1605494150000|2020-11-16 02:35:50|||||||||2
1605494170000|2020-11-16 02:36:10|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605494190000|2020-11-16 02:36:30|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605494210000|2020-11-16 02:36:50|||||||||1
1605494220000|2020-11-16 02:37:00|1760.7|1760.4|1761|1760.7|1761|1760.7|1760.7|1760.4|18
1605494230000|2020-11-16 02:37:10|1760.8|1760.5|1760.8|1760.5|1761|1760.7|1760.8|1760.5|4
1605494240000|2020-11-16 02:37:20|1760.7|1760.4|1760.6|1760.3|1760.7|1760.4|1760.6|1760.3|3
1605494260000|2020-11-16 02:37:40|1760.7|1760.4|1760.6|1760.3|1760.7|1760.4|1760.6|1760.3|3
1605494270000|2020-11-16 02:37:50|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|2
1605494280000|2020-11-16 02:38:00|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|4
1605494310000|2020-11-16 02:38:30|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605494320000|2020-11-16 02:38:40|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605494330000|2020-11-16 02:38:50|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|3
1605494350000|2020-11-16 02:39:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605494360000|2020-11-16 02:39:20|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605494380000|2020-11-16 02:39:40|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605494410000|2020-11-16 02:40:10|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605494430000|2020-11-16 02:40:30|||||||||1
1605494450000|2020-11-16 02:40:50|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605494470000|2020-11-16 02:41:10|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605494480000|2020-11-16 02:41:20|||||||||4
1605494510000|2020-11-16 02:41:50|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|3
1605494520000|2020-11-16 02:42:00|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|2
1605494530000|2020-11-16 02:42:10|1760.9|1760.6|1761|1760.7|1761|1760.7|1760.9|1760.6|2
1605494550000|2020-11-16 02:42:30|||||||||2
1605494560000|2020-11-16 02:42:40|||||||||3
1605494600000|2020-11-16 02:43:20|||||||||1
1605494620000|2020-11-16 02:43:40|||||||||1
1605494630000|2020-11-16 02:43:50|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|4
1605494650000|2020-11-16 02:44:10|1760.8|1760.5|1760.9|1760.6|1760.9|1760.6|1760.8|1760.5|2
1605494680000|2020-11-16 02:44:40|1760.8|1760.5|1760.6|1760.3|1760.8|1760.5|1760.6|1760.3|5
1605494690000|2020-11-16 02:44:50|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605494700000|2020-11-16 02:45:00|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|3
1605494710000|2020-11-16 02:45:10|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1
1605494720000|2020-11-16 02:45:20|||||||||1
1605494740000|2020-11-16 02:45:40|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|3
1605494750000|2020-11-16 02:45:50|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|5
1605494780000|2020-11-16 02:46:20|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|2
1605494790000|2020-11-16 02:46:30|1761.6|1761.3|1761.6|1761.3|1761.8|1761.5|1761.6|1761.3|14
1605494800000|2020-11-16 02:46:40|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605494820000|2020-11-16 02:47:00|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|2
1605494830000|2020-11-16 02:47:10|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|2
1605494880000|2020-11-16 02:48:00|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1
1605494900000|2020-11-16 02:48:20|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605494910000|2020-11-16 02:48:30|1761.2|1760.9|1760.8|1760.5|1761.2|1760.9|1760.8|1760.5|6
1605494930000|2020-11-16 02:48:50|1761|1760.7|1761.1|1760.8|1761.1|1760.8|1761|1760.7|4
1605494950000|2020-11-16 02:49:10|1760.8|1760.5|1761|1760.7|1761|1760.7|1760.8|1760.5|3
1605494960000|2020-11-16 02:49:20|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|2
1605494970000|2020-11-16 02:49:30|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1
1605494980000|2020-11-16 02:49:40|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|4
1605495010000|2020-11-16 02:50:10|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605495020000|2020-11-16 02:50:20|1761.3|1761|1761.1|1760.8|1761.3|1761|1761.1|1760.8|12
1605495030000|2020-11-16 02:50:30|1761|1760.7|1761|1760.7|1761.1|1760.8|1761|1760.7|7
1605495040000|2020-11-16 02:50:40|1761.3|1761|1761.2|1760.9|1761.3|1761|1761.1|1760.8|5
1605495060000|2020-11-16 02:51:00|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605495070000|2020-11-16 02:51:10|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|2
1605495080000|2020-11-16 02:51:20|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|3
1605495090000|2020-11-16 02:51:30|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605495120000|2020-11-16 02:52:00|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605495150000|2020-11-16 02:52:30|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1
1605495160000|2020-11-16 02:52:40|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|2
1605495190000|2020-11-16 02:53:10|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1
1605495220000|2020-11-16 02:53:40|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605495230000|2020-11-16 02:53:50|1760.8|1760.5|1760.7|1760.4|1760.8|1760.5|1760.7|1760.4|2
1605495250000|2020-11-16 02:54:10|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|3
1605495260000|2020-11-16 02:54:20|||||||||1
1605495290000|2020-11-16 02:54:50|1760.2|1759.9|1760.4|1760.1|1760.4|1760.1|1760.2|1759.9|3
1605495300000|2020-11-16 02:55:00|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605495310000|2020-11-16 02:55:10|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605495330000|2020-11-16 02:55:30|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605495340000|2020-11-16 02:55:40|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605495360000|2020-11-16 02:56:00|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605495380000|2020-11-16 02:56:20|1761|1760.7|1760.6|1760.3|1761|1760.7|1760.6|1760.3|2
1605495400000|2020-11-16 02:56:40|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605495410000|2020-11-16 02:56:50|||||||||1
1605495420000|2020-11-16 02:57:00|1760.5|1760.2|1760.6|1760.3|1760.6|1760.3|1760.5|1760.2|5
1605495460000|2020-11-16 02:57:40|||||||||1
1605495480000|2020-11-16 02:58:00|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605495500000|2020-11-16 02:58:20|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605495520000|2020-11-16 02:58:40|||||||||1
1605495530000|2020-11-16 02:58:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605495540000|2020-11-16 02:59:00|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|2
1605495580000|2020-11-16 02:59:40|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605495590000|2020-11-16 02:59:50|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|2
1605495610000|2020-11-16 03:00:10|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|2
1605495620000|2020-11-16 03:00:20|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605495650000|2020-11-16 03:00:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605495660000|2020-11-16 03:01:00|1760.7|1760.4|1760.6|1760.3|1760.7|1760.4|1760.6|1760.3|3
1605495670000|2020-11-16 03:01:10|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605495680000|2020-11-16 03:01:20|1760.5|1760.2|1760.6|1760.3|1760.6|1760.3|1760.5|1760.2|2
1605495690000|2020-11-16 03:01:30|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|2
1605495720000|2020-11-16 03:02:00|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.7|1760.4|2
1605495770000|2020-11-16 03:02:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605495790000|2020-11-16 03:03:10|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.7|1760.4|2
1605495810000|2020-11-16 03:03:30|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605495830000|2020-11-16 03:03:50|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605495840000|2020-11-16 03:04:00|1760.5|1760.2|1760.4|1760.1|1760.5|1760.2|1760.4|1760.1|3
1605495870000|2020-11-16 03:04:30|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605495890000|2020-11-16 03:04:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|3
1605495910000|2020-11-16 03:05:10|1760.9|1760.6|1761.2|1760.9|1761.2|1760.9|1760.9|1760.6|3
1605495930000|2020-11-16 03:05:30|1761.1|1760.8|1761.2|1760.9|1761.2|1760.9|1761.1|1760.8|2
1605495940000|2020-11-16 03:05:40|||||||||1
1605495950000|2020-11-16 03:05:50|||||||||1
1605495970000|2020-11-16 03:06:10|1761.1|1760.8|1761|1760.7|1761.1|1760.8|1761|1760.7|4
1605495990000|2020-11-16 03:06:30|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605496000000|2020-11-16 03:06:40|||||||||2
1605496030000|2020-11-16 03:07:10|1761.2|1760.9|1761.3|1761|1761.3|1761|1761.2|1760.9|3
1605496050000|2020-11-16 03:07:30|1761.4|1761.1|1761.5|1761.2|1761.5|1761.2|1761.4|1761.1|3
1605496060000|2020-11-16 03:07:40|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|3
1605496080000|2020-11-16 03:08:00|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|2
1605496090000|2020-11-16 03:08:10|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605496100000|2020-11-16 03:08:20|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1
1605496120000|2020-11-16 03:08:40|1761.3|1761|1761.1|1760.8|1761.3|1761|1761.1|1760.8|3
1605496130000|2020-11-16 03:08:50|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|2
1605496150000|2020-11-16 03:09:10|||||||||1
1605496170000|2020-11-16 03:09:30|1761.4|1761.1|1761.2|1760.9|1761.4|1761.1|1761.2|1760.9|3
1605496200000|2020-11-16 03:10:00|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605496220000|2020-11-16 03:10:20|1761.3|1761|1761.2|1760.9|1761.3|1761|1761.2|1760.9|2
1605496230000|2020-11-16 03:10:30|||||||||1
1605496240000|2020-11-16 03:10:40|1761|1760.7|1760.9|1760.6|1761|1760.7|1760.9|1760.6|3
1605496290000|2020-11-16 03:11:30|1760.8|1760.5|1760.6|1760.3|1760.8|1760.5|1760.6|1760.3|4
1605496300000|2020-11-16 03:11:40|1760.5|1760.2|1761|1760.7|1761|1760.7|1760.5|1760.2|10
1605496340000|2020-11-16 03:12:20|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|3
1605496360000|2020-11-16 03:12:40|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|4
1605496380000|2020-11-16 03:13:00|1761|1760.7|1760.8|1760.5|1761|1760.7|1760.8|1760.5|3
1605496430000|2020-11-16 03:13:50|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605496440000|2020-11-16 03:14:00|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|4
1605496450000|2020-11-16 03:14:10|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1
1605496460000|2020-11-16 03:14:20|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605496480000|2020-11-16 03:14:40|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|2
1605496490000|2020-11-16 03:14:50|||||||||1
1605496520000|2020-11-16 03:15:20|1761.3|1761|1761.7|1761.4|1761.7|1761.4|1761.3|1761|6
1605496530000|2020-11-16 03:15:30|1761.6|1761.3|1761.5|1761.2|1761.6|1761.3|1761.5|1761.2|2
1605496550000|2020-11-16 03:15:50|||||||||1
1605496560000|2020-11-16 03:16:00|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1
1605496570000|2020-11-16 03:16:10|1761.8|1761.5|1761.9|1761.6|1761.9|1761.6|1761.8|1761.5|5
1605496580000|2020-11-16 03:16:20|1762|1761.7|1761.9|1761.6|1762|1761.7|1761.9|1761.6|3
1605496600000|2020-11-16 03:16:40|||||||||1
1605496620000|2020-11-16 03:17:00|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|1
1605496630000|2020-11-16 03:17:10|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605496640000|2020-11-16 03:17:20|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|2
1605496660000|2020-11-16 03:17:40|1762|1761.7|1761.8|1761.5|1762|1761.7|1761.8|1761.5|75
1605496680000|2020-11-16 03:18:00|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|1
1605496690000|2020-11-16 03:18:10|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1
1605496700000|2020-11-16 03:18:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|2
1605496710000|2020-11-16 03:18:30|1762.4|1762.1|1762.5|1762.2|1762.5|1762.2|1762.4|1762.1|5
1605496720000|2020-11-16 03:18:40|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605496730000|2020-11-16 03:18:50|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|4
1605496770000|2020-11-16 03:19:30|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|2
1605496790000|2020-11-16 03:19:50|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|2
1605496800000|2020-11-16 03:20:00|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605496840000|2020-11-16 03:20:40|1762.9|1762.6|1762.8|1762.5|1762.9|1762.6|1762.8|1762.5|3
1605496850000|2020-11-16 03:20:50|1762.9|1762.6|1762.8|1762.5|1762.9|1762.6|1762.8|1762.5|3
1605496870000|2020-11-16 03:21:10|||||||||1
1605496880000|2020-11-16 03:21:20|1762.7|1762.4|1762.6|1762.3|1762.7|1762.4|1762.6|1762.3|2
1605496890000|2020-11-16 03:21:30|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605496910000|2020-11-16 03:21:50|1762.8|1762.5|1763|1762.7|1763|1762.7|1762.8|1762.5|3
1605496930000|2020-11-16 03:22:10|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|2
1605496940000|2020-11-16 03:22:20|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|2
1605496960000|2020-11-16 03:22:40|1763|1762.7|1763.4|1763.1|1763.4|1763.1|1763|1762.7|6
1605496970000|2020-11-16 03:22:50|1763.3|1763|1763.1|1762.8|1763.3|1763|1763.1|1762.8|5
1605496980000|2020-11-16 03:23:00|||||||||1
1605496990000|2020-11-16 03:23:10|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|2
1605497030000|2020-11-16 03:23:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|2
1605497040000|2020-11-16 03:24:00|||||||||1
1605497050000|2020-11-16 03:24:10|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605497060000|2020-11-16 03:24:20|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605497080000|2020-11-16 03:24:40|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605497090000|2020-11-16 03:24:50|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|5
1605497100000|2020-11-16 03:25:00|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605497120000|2020-11-16 03:25:20|||||||||1
1605497130000|2020-11-16 03:25:30|||||||||1
1605497140000|2020-11-16 03:25:40|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605497150000|2020-11-16 03:25:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605497160000|2020-11-16 03:26:00|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605497170000|2020-11-16 03:26:10|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|2
1605497190000|2020-11-16 03:26:30|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.8|1762.5|2
1605497200000|2020-11-16 03:26:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605497210000|2020-11-16 03:26:50|1762.8|1762.5|1762.6|1762.3|1762.8|1762.5|1762.6|1762.3|6
1605497230000|2020-11-16 03:27:10|||||||||1
1605497260000|2020-11-16 03:27:40|1762.8|1762.5|1762.6|1762.3|1762.8|1762.5|1762.6|1762.3|2
1605497270000|2020-11-16 03:27:50|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605497280000|2020-11-16 03:28:00|1762.6|1762.3|1762.5|1762.2|1762.6|1762.3|1762.5|1762.2|2
1605497290000|2020-11-16 03:28:10|||||||||1
1605497300000|2020-11-16 03:28:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|2
1605497320000|2020-11-16 03:28:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|2
1605497330000|2020-11-16 03:28:50|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|2
1605497350000|2020-11-16 03:29:10|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|2
1605497370000|2020-11-16 03:29:30|||||||||1
1605497390000|2020-11-16 03:29:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605497410000|2020-11-16 03:30:10|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|3
1605497430000|2020-11-16 03:30:30|1763|1762.7|1762.9|1762.6|1763|1762.7|1762.9|1762.6|4
1605497440000|2020-11-16 03:30:40|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|2
1605497450000|2020-11-16 03:30:50|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605497480000|2020-11-16 03:31:20|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|2
1605497530000|2020-11-16 03:32:10|1763|1762.7|1762.7|1762.4|1763|1762.7|1762.7|1762.4|2
1605497540000|2020-11-16 03:32:20|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605497560000|2020-11-16 03:32:40|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.8|1762.5|2
1605497580000|2020-11-16 03:33:00|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|4
1605497630000|2020-11-16 03:33:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605497650000|2020-11-16 03:34:10|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605497660000|2020-11-16 03:34:20|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|7
1605497670000|2020-11-16 03:34:30|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|2
1605497680000|2020-11-16 03:34:40|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605497720000|2020-11-16 03:35:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|3
1605497740000|2020-11-16 03:35:40|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|8
1605497760000|2020-11-16 03:36:00|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|2
1605497770000|2020-11-16 03:36:10|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605497790000|2020-11-16 03:36:30|||||||||1
1605497820000|2020-11-16 03:37:00|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|2
1605497840000|2020-11-16 03:37:20|1762.6|1762.3|1762.3|1762|1762.6|1762.3|1762.3|1762|3
1605497850000|2020-11-16 03:37:30|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|2
1605497860000|2020-11-16 03:37:40|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|2
1605497880000|2020-11-16 03:38:00|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|3
1605497890000|2020-11-16 03:38:10|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|2
1605497910000|2020-11-16 03:38:30|1763.4|1763.1|1763.1|1762.8|1763.4|1763.1|1763.1|1762.8|4
1605497960000|2020-11-16 03:39:20|1763.7|1763.4|1763.8|1763.5|1764|1763.7|1763.7|1763.4|12
1605497970000|2020-11-16 03:39:30|1763.6|1763.3|1763.9|1763.6|1763.9|1763.6|1763.6|1763.3|5
1605497980000|2020-11-16 03:39:40|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605497990000|2020-11-16 03:39:50|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605498000000|2020-11-16 03:40:00|1763.7|1763.4|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|4
1605498030000|2020-11-16 03:40:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605498050000|2020-11-16 03:40:50|||||||||1
1605498070000|2020-11-16 03:41:10|||||||||2
1605498080000|2020-11-16 03:41:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605498100000|2020-11-16 03:41:40|||||||||1
1605498120000|2020-11-16 03:42:00|1763.7|1763.4|1763.7|1763.4|1763.8|1763.5|1763.7|1763.4|3
1605498130000|2020-11-16 03:42:10|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|3
1605498140000|2020-11-16 03:42:20|1763.3|1763|1763|1762.7|1763.3|1763|1763|1762.7|8
1605498150000|2020-11-16 03:42:30|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|7
1605498160000|2020-11-16 03:42:40|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|4
1605498180000|2020-11-16 03:43:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605498190000|2020-11-16 03:43:10|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|3
1605498200000|2020-11-16 03:43:20|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605498220000|2020-11-16 03:43:40|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605498230000|2020-11-16 03:43:50|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|3
1605498240000|2020-11-16 03:44:00|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|3
1605498250000|2020-11-16 03:44:10|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1
1605498270000|2020-11-16 03:44:30|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605498290000|2020-11-16 03:44:50|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605498320000|2020-11-16 03:45:20|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|8
1605498340000|2020-11-16 03:45:40|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605498370000|2020-11-16 03:46:10|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605498380000|2020-11-16 03:46:20|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|2
1605498400000|2020-11-16 03:46:40|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605498410000|2020-11-16 03:46:50|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605498420000|2020-11-16 03:47:00|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|4
1605498450000|2020-11-16 03:47:30|||||||||6
1605498460000|2020-11-16 03:47:40|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|7
1605498470000|2020-11-16 03:47:50|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|6
1605498490000|2020-11-16 03:48:10|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605498510000|2020-11-16 03:48:30|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605498520000|2020-11-16 03:48:40|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605498530000|2020-11-16 03:48:50|||||||||1
1605498550000|2020-11-16 03:49:10|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|2
1605498560000|2020-11-16 03:49:20|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605498570000|2020-11-16 03:49:30|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605498580000|2020-11-16 03:49:40|||||||||2
1605498600000|2020-11-16 03:50:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605498620000|2020-11-16 03:50:20|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|2
1605498650000|2020-11-16 03:50:50|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605498660000|2020-11-16 03:51:00|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605498700000|2020-11-16 03:51:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605498720000|2020-11-16 03:52:00|||||||||1
1605498730000|2020-11-16 03:52:10|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|5
1605498770000|2020-11-16 03:52:50|1762.8|1762.5|1763|1762.7|1763|1762.7|1762.8|1762.5|3
1605498780000|2020-11-16 03:53:00|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605498820000|2020-11-16 03:53:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|3
1605498840000|2020-11-16 03:54:00|1763.1|1762.8|1763.2|1762.9|1763.2|1762.9|1763|1762.7|4
1605498870000|2020-11-16 03:54:30|||||||||1
1605498890000|2020-11-16 03:54:50|||||||||1
1605498900000|2020-11-16 03:55:00|||||||||1
1605498910000|2020-11-16 03:55:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605498920000|2020-11-16 03:55:20|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605498940000|2020-11-16 03:55:40|1763.4|1763.1|1763.7|1763.4|1763.7|1763.4|1763.2|1762.9|11
1605498980000|2020-11-16 03:56:20|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605498990000|2020-11-16 03:56:30|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605499010000|2020-11-16 03:56:50|||||||||1
1605499020000|2020-11-16 03:57:00|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605499050000|2020-11-16 03:57:30|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605499060000|2020-11-16 03:57:40|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605499070000|2020-11-16 03:57:50|||||||||1
1605499080000|2020-11-16 03:58:00|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605499110000|2020-11-16 03:58:30|||||||||1
1605499130000|2020-11-16 03:58:50|||||||||1
1605499140000|2020-11-16 03:59:00|||||||||1
1605499150000|2020-11-16 03:59:10|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605499160000|2020-11-16 03:59:20|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605499200000|2020-11-16 04:00:00|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605499210000|2020-11-16 04:00:10|||||||||2
1605499220000|2020-11-16 04:00:20|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605499250000|2020-11-16 04:00:50|||||||||1
1605499270000|2020-11-16 04:01:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|5
1605499280000|2020-11-16 04:01:20|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605499290000|2020-11-16 04:01:30|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|2
1605499300000|2020-11-16 04:01:40|||||||||1
1605499330000|2020-11-16 04:02:10|||||||||2
1605499370000|2020-11-16 04:02:50|1763.6|1763.3|1763.2|1762.9|1763.6|1763.3|1763.2|1762.9|2
1605499390000|2020-11-16 04:03:10|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605499440000|2020-11-16 04:04:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605499460000|2020-11-16 04:04:20|1763|1762.7|1762.9|1762.6|1763|1762.7|1762.9|1762.6|3
1605499470000|2020-11-16 04:04:30|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605499490000|2020-11-16 04:04:50|1762.6|1762.3|1762.5|1762.2|1762.6|1762.3|1762.5|1762.2|2
1605499510000|2020-11-16 04:05:10|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|2
1605499530000|2020-11-16 04:05:30|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605499540000|2020-11-16 04:05:40|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605499550000|2020-11-16 04:05:50|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|3
1605499560000|2020-11-16 04:06:00|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605499580000|2020-11-16 04:06:20|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605499610000|2020-11-16 04:06:50|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605499620000|2020-11-16 04:07:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605499650000|2020-11-16 04:07:30|||||||||3
1605499670000|2020-11-16 04:07:50|1763.4|1763.1|1763.3|1763|1763.4|1763.1|1763.3|1763|3
1605499680000|2020-11-16 04:08:00|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|3
1605499690000|2020-11-16 04:08:10|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605499730000|2020-11-16 04:08:50|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605499740000|2020-11-16 04:09:00|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605499770000|2020-11-16 04:09:30|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605499800000|2020-11-16 04:10:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605499820000|2020-11-16 04:10:20|||||||||1
1605499840000|2020-11-16 04:10:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605499850000|2020-11-16 04:10:50|||||||||1
1605499870000|2020-11-16 04:11:10|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|2
1605499890000|2020-11-16 04:11:30|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|3
1605499900000|2020-11-16 04:11:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605499940000|2020-11-16 04:12:20|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605499950000|2020-11-16 04:12:30|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605499980000|2020-11-16 04:13:00|||||||||5
1605499990000|2020-11-16 04:13:10|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605500020000|2020-11-16 04:13:40|||||||||1
1605500030000|2020-11-16 04:13:50|1763.5|1763.2|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|4
1605500060000|2020-11-16 04:14:20|||||||||1
1605500080000|2020-11-16 04:14:40|||||||||1
1605500110000|2020-11-16 04:15:10|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500130000|2020-11-16 04:15:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605500150000|2020-11-16 04:15:50|||||||||2
1605500160000|2020-11-16 04:16:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500180000|2020-11-16 04:16:20|||||||||1
1605500200000|2020-11-16 04:16:40|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605500210000|2020-11-16 04:16:50|||||||||1
1605500230000|2020-11-16 04:17:10|||||||||3
1605500250000|2020-11-16 04:17:30|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605500280000|2020-11-16 04:18:00|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605500300000|2020-11-16 04:18:20|||||||||1
1605500310000|2020-11-16 04:18:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|3
1605500320000|2020-11-16 04:18:40|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500330000|2020-11-16 04:18:50|1763.7|1763.4|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|3
1605500360000|2020-11-16 04:19:20|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605500370000|2020-11-16 04:19:30|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500380000|2020-11-16 04:19:40|1763.6|1763.3|1763.5|1763.2|1763.6|1763.3|1763.5|1763.2|5
1605500390000|2020-11-16 04:19:50|1763.4|1763.1|1763.1|1762.8|1763.4|1763.1|1763.1|1762.8|7
1605500400000|2020-11-16 04:20:00|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|2
1605500410000|2020-11-16 04:20:10|1763.2|1762.9|1763.1|1762.8|1763.2|1762.9|1763.1|1762.8|2
1605500440000|2020-11-16 04:20:40|1763.2|1762.9|1763.2|1762.9|1763.6|1763.3|1763.2|1762.9|4
1605500460000|2020-11-16 04:21:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605500470000|2020-11-16 04:21:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|4
1605500490000|2020-11-16 04:21:30|||||||||1
1605500510000|2020-11-16 04:21:50|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605500540000|2020-11-16 04:22:20|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605500560000|2020-11-16 04:22:40|||||||||1
1605500590000|2020-11-16 04:23:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605500620000|2020-11-16 04:23:40|||||||||1
1605500630000|2020-11-16 04:23:50|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|4
1605500640000|2020-11-16 04:24:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605500650000|2020-11-16 04:24:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605500670000|2020-11-16 04:24:30|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605500680000|2020-11-16 04:24:40|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605500690000|2020-11-16 04:24:50|||||||||1
1605500700000|2020-11-16 04:25:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500710000|2020-11-16 04:25:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|5
1605500750000|2020-11-16 04:25:50|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|4
1605500760000|2020-11-16 04:26:00|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|2
1605500800000|2020-11-16 04:26:40|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500820000|2020-11-16 04:27:00|||||||||1
1605500830000|2020-11-16 04:27:10|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|3
1605500840000|2020-11-16 04:27:20|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605500870000|2020-11-16 04:27:50|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500900000|2020-11-16 04:28:20|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|3
1605500920000|2020-11-16 04:28:40|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605500930000|2020-11-16 04:28:50|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605500950000|2020-11-16 04:29:10|||||||||2
1605500960000|2020-11-16 04:29:20|||||||||2
1605500970000|2020-11-16 04:29:30|||||||||3
1605500980000|2020-11-16 04:29:40|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|3
1605500990000|2020-11-16 04:29:50|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605501000000|2020-11-16 04:30:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|2
1605501010000|2020-11-16 04:30:10|||||||||1
1605501020000|2020-11-16 04:30:20|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|2
1605501050000|2020-11-16 04:30:50|||||||||1
1605501060000|2020-11-16 04:31:00|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|23
1605501070000|2020-11-16 04:31:10|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|3
1605501090000|2020-11-16 04:31:30|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|2
1605501130000|2020-11-16 04:32:10|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605501140000|2020-11-16 04:32:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605501150000|2020-11-16 04:32:30|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.8|1763.5|4
1605501160000|2020-11-16 04:32:40|1764|1763.7|1763.7|1763.4|1764|1763.7|1763.7|1763.4|7
1605501170000|2020-11-16 04:32:50|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|7
1605501180000|2020-11-16 04:33:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|5
1605501190000|2020-11-16 04:33:10|||||||||1
1605501200000|2020-11-16 04:33:20|||||||||3
1605501230000|2020-11-16 04:33:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|2
1605501260000|2020-11-16 04:34:20|||||||||1
1605501270000|2020-11-16 04:34:30|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|6
1605501280000|2020-11-16 04:34:40|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|3
1605501290000|2020-11-16 04:34:50|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|5
1605501320000|2020-11-16 04:35:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|4
1605501370000|2020-11-16 04:36:10|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605501380000|2020-11-16 04:36:20|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|3
1605501400000|2020-11-16 04:36:40|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|8
1605501410000|2020-11-16 04:36:50|||||||||11
1605501420000|2020-11-16 04:37:00|1764.3|1764|1764.5|1764.2|1764.5|1764.2|1764.3|1764|11
1605501440000|2020-11-16 04:37:20|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|3
1605501450000|2020-11-16 04:37:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|4
1605501470000|2020-11-16 04:37:50|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605501490000|2020-11-16 04:38:10|||||||||2
1605501520000|2020-11-16 04:38:40|1764.6|1764.3|1764.4|1764.1|1764.6|1764.3|1764.4|1764.1|4
1605501530000|2020-11-16 04:38:50|||||||||13
1605501550000|2020-11-16 04:39:10|||||||||2
1605501590000|2020-11-16 04:39:50|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605501600000|2020-11-16 04:40:00|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|17
1605501620000|2020-11-16 04:40:20|||||||||1
1605501630000|2020-11-16 04:40:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|3
1605501640000|2020-11-16 04:40:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605501650000|2020-11-16 04:40:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605501660000|2020-11-16 04:41:00|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605501670000|2020-11-16 04:41:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605501690000|2020-11-16 04:41:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|5
1605501730000|2020-11-16 04:42:10|||||||||3
1605501740000|2020-11-16 04:42:20|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.8|1763.5|33
1605501780000|2020-11-16 04:43:00|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605501800000|2020-11-16 04:43:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605501830000|2020-11-16 04:43:50|1764.4|1764.1|1764.2|1763.9|1764.4|1764.1|1764.2|1763.9|6
1605501870000|2020-11-16 04:44:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605501900000|2020-11-16 04:45:00|||||||||3
1605501920000|2020-11-16 04:45:20|||||||||1
1605501930000|2020-11-16 04:45:30|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|3
1605501940000|2020-11-16 04:45:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605501960000|2020-11-16 04:46:00|||||||||1
1605501970000|2020-11-16 04:46:10|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605501980000|2020-11-16 04:46:20|||||||||3
1605501990000|2020-11-16 04:46:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605502020000|2020-11-16 04:47:00|1764.7|1764.4|1764.5|1764.2|1764.7|1764.4|1764.4|1764.1|3
1605502030000|2020-11-16 04:47:10|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|4
1605502060000|2020-11-16 04:47:40|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1764.2|1763.9|2
1605502090000|2020-11-16 04:48:10|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|2
1605502100000|2020-11-16 04:48:20|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|3
1605502120000|2020-11-16 04:48:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605502130000|2020-11-16 04:48:50|||||||||3
1605502140000|2020-11-16 04:49:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605502160000|2020-11-16 04:49:20|1764.5|1764.2|1764.3|1764|1764.5|1764.2|1764.3|1764|5
1605502170000|2020-11-16 04:49:30|||||||||1
1605502180000|2020-11-16 04:49:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605502200000|2020-11-16 04:50:00|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|5
1605502220000|2020-11-16 04:50:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|8
1605502250000|2020-11-16 04:50:50|1764.2|1763.9|1764.7|1764.4|1764.7|1764.4|1764.2|1763.9|19
1605502260000|2020-11-16 04:51:00|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|4
1605502280000|2020-11-16 04:51:20|1764.9|1764.6|1765|1764.7|1765|1764.7|1764.9|1764.6|7
1605502300000|2020-11-16 04:51:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|4
1605502310000|2020-11-16 04:51:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|5
1605502340000|2020-11-16 04:52:20|||||||||2
1605502350000|2020-11-16 04:52:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605502360000|2020-11-16 04:52:40|1765.2|1764.9|1765.3|1765|1765.3|1765|1765.2|1764.9|9
1605502370000|2020-11-16 04:52:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|4
1605502380000|2020-11-16 04:53:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|3
1605502390000|2020-11-16 04:53:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605502400000|2020-11-16 04:53:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|7
1605502420000|2020-11-16 04:53:40|1765.1|1764.8|1765.3|1765|1765.3|1765|1765.1|1764.8|4
1605502430000|2020-11-16 04:53:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605502440000|2020-11-16 04:54:00|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605502450000|2020-11-16 04:54:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605502470000|2020-11-16 04:54:30|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|2
1605502480000|2020-11-16 04:54:40|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|4
1605502490000|2020-11-16 04:54:50|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|3
1605502500000|2020-11-16 04:55:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605502530000|2020-11-16 04:55:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605502540000|2020-11-16 04:55:40|||||||||1
1605502560000|2020-11-16 04:56:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|8
1605502590000|2020-11-16 04:56:30|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|6
1605502600000|2020-11-16 04:56:40|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605502610000|2020-11-16 04:56:50|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605502620000|2020-11-16 04:57:00|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|5
1605502640000|2020-11-16 04:57:20|||||||||1
1605502650000|2020-11-16 04:57:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|5
1605502670000|2020-11-16 04:57:50|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605502680000|2020-11-16 04:58:00|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|4
1605502700000|2020-11-16 04:58:20|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|3
1605502710000|2020-11-16 04:58:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|5
1605502720000|2020-11-16 04:58:40|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605502730000|2020-11-16 04:58:50|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|9
1605502750000|2020-11-16 04:59:10|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605502760000|2020-11-16 04:59:20|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|4
1605502780000|2020-11-16 04:59:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605502790000|2020-11-16 04:59:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|4
1605502800000|2020-11-16 05:00:00|1765.6|1765.3|1766|1765.7|1766|1765.7|1765.6|1765.3|11
1605502810000|2020-11-16 05:00:10|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|3
1605502820000|2020-11-16 05:00:20|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.3|1765|7
1605502840000|2020-11-16 05:00:40|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605502850000|2020-11-16 05:00:50|||||||||1
1605502870000|2020-11-16 05:01:10|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605502890000|2020-11-16 05:01:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605502900000|2020-11-16 05:01:40|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605502910000|2020-11-16 05:01:50|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605502920000|2020-11-16 05:02:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605502930000|2020-11-16 05:02:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|3
1605502950000|2020-11-16 05:02:30|||||||||2
1605502970000|2020-11-16 05:02:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605503000000|2020-11-16 05:03:20|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|2
1605503020000|2020-11-16 05:03:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605503030000|2020-11-16 05:03:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605503040000|2020-11-16 05:04:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605503060000|2020-11-16 05:04:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|3
1605503070000|2020-11-16 05:04:30|1765.3|1765|1765.2|1764.9|1765.3|1765|1765.1|1764.8|6
1605503080000|2020-11-16 05:04:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|3
1605503090000|2020-11-16 05:04:50|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|3
1605503110000|2020-11-16 05:05:10|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|2
1605503130000|2020-11-16 05:05:30|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|5
1605503140000|2020-11-16 05:05:40|||||||||2
1605503150000|2020-11-16 05:05:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605503160000|2020-11-16 05:06:00|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.3|1764|10
1605503170000|2020-11-16 05:06:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605503180000|2020-11-16 05:06:20|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|4
1605503210000|2020-11-16 05:06:50|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|4
1605503220000|2020-11-16 05:07:00|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605503230000|2020-11-16 05:07:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|3
1605503240000|2020-11-16 05:07:20|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|3
1605503250000|2020-11-16 05:07:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|7
1605503260000|2020-11-16 05:07:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605503270000|2020-11-16 05:07:50|||||||||2
1605503280000|2020-11-16 05:08:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605503290000|2020-11-16 05:08:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605503300000|2020-11-16 05:08:20|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|8
1605503330000|2020-11-16 05:08:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605503340000|2020-11-16 05:09:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|14
1605503350000|2020-11-16 05:09:10|1765.8|1765.5|1765.7|1765.4|1766|1765.7|1765.7|1765.4|11
1605503360000|2020-11-16 05:09:20|||||||||1
1605503390000|2020-11-16 05:09:50|||||||||1
1605503400000|2020-11-16 05:10:00|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|24
1605503410000|2020-11-16 05:10:10|1766.2|1765.9|1766.7|1766.4|1767.5|1767.2|1766.2|1765.9|45
1605503420000|2020-11-16 05:10:20|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767|1766.7|4
1605503430000|2020-11-16 05:10:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|3
1605503440000|2020-11-16 05:10:40|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1766.9|1766.6|22
1605503450000|2020-11-16 05:10:50|1767.3|1767|1767.3|1767|1767.4|1767.1|1767.3|1767|19
1605503460000|2020-11-16 05:11:00|1767.5|1767.2|1767.3|1767|1767.5|1767.2|1767.3|1767|5
1605503480000|2020-11-16 05:11:20|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|20
1605503490000|2020-11-16 05:11:30|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.5|1767.2|7
1605503500000|2020-11-16 05:11:40|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.4|1767.1|9
1605503510000|2020-11-16 05:11:50|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|14
1605503520000|2020-11-16 05:12:00|1768|1767.7|1768|1767.7|1768|1767.7|1767.8|1767.5|11
1605503530000|2020-11-16 05:12:10|1768.1|1767.8|1768.3|1768|1768.3|1768|1768.1|1767.8|13
1605503540000|2020-11-16 05:12:20|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|37
1605503550000|2020-11-16 05:12:30|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.4|1768.1|9
1605503570000|2020-11-16 05:12:50|1768.9|1768.6|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|20
1605503580000|2020-11-16 05:13:00|1768.9|1768.6|1768.6|1768.3|1768.9|1768.6|1768.6|1768.3|9
1605503590000|2020-11-16 05:13:10|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|4
1605503600000|2020-11-16 05:13:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|5
1605503630000|2020-11-16 05:13:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|8
1605503640000|2020-11-16 05:14:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605503660000|2020-11-16 05:14:20|||||||||5
1605503670000|2020-11-16 05:14:30|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|9
1605503700000|2020-11-16 05:15:00|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|2
1605503710000|2020-11-16 05:15:10|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605503720000|2020-11-16 05:15:20|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768.1|1767.8|5
1605503740000|2020-11-16 05:15:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|36
1605503750000|2020-11-16 05:15:50|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.1|1767.8|16
1605503770000|2020-11-16 05:16:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|6
1605503780000|2020-11-16 05:16:20|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.7|1767.4|8
1605503790000|2020-11-16 05:16:30|||||||||1
1605503810000|2020-11-16 05:16:50|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.8|1767.5|3
1605503820000|2020-11-16 05:17:00|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605503840000|2020-11-16 05:17:20|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|5
1605503850000|2020-11-16 05:17:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605503880000|2020-11-16 05:18:00|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605503890000|2020-11-16 05:18:10|||||||||3
1605503900000|2020-11-16 05:18:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605503910000|2020-11-16 05:18:30|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605503920000|2020-11-16 05:18:40|||||||||1
1605503930000|2020-11-16 05:18:50|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605503940000|2020-11-16 05:19:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605503950000|2020-11-16 05:19:10|||||||||3
1605503960000|2020-11-16 05:19:20|1767.9|1767.6|1767.5|1767.2|1768|1767.7|1767.4|1767.1|15
1605503970000|2020-11-16 05:19:30|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.4|1767.1|15
1605503990000|2020-11-16 05:19:50|1767.3|1767|1767.2|1766.9|1767.3|1767|1766.9|1766.6|13
1605504000000|2020-11-16 05:20:00|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|11
1605504010000|2020-11-16 05:20:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|3
1605504030000|2020-11-16 05:20:30|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|3
1605504050000|2020-11-16 05:20:50|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|2
1605504070000|2020-11-16 05:21:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|3
1605504080000|2020-11-16 05:21:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|7
1605504090000|2020-11-16 05:21:30|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|3
1605504100000|2020-11-16 05:21:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605504110000|2020-11-16 05:21:50|||||||||5
1605504120000|2020-11-16 05:22:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605504140000|2020-11-16 05:22:20|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605504150000|2020-11-16 05:22:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|4
1605504170000|2020-11-16 05:22:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|3
1605504200000|2020-11-16 05:23:20|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|2
1605504210000|2020-11-16 05:23:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605504220000|2020-11-16 05:23:40|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|3
1605504230000|2020-11-16 05:23:50|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|4
1605504250000|2020-11-16 05:24:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605504270000|2020-11-16 05:24:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|3
1605504280000|2020-11-16 05:24:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605504300000|2020-11-16 05:25:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605504310000|2020-11-16 05:25:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605504320000|2020-11-16 05:25:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605504330000|2020-11-16 05:25:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|9
1605504340000|2020-11-16 05:25:40|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605504360000|2020-11-16 05:26:00|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768.1|1767.8|8
1605504370000|2020-11-16 05:26:10|||||||||2
1605504380000|2020-11-16 05:26:20|||||||||4
1605504390000|2020-11-16 05:26:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605504400000|2020-11-16 05:26:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605504410000|2020-11-16 05:26:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|7
1605504430000|2020-11-16 05:27:10|1768.4|1768.1|1768.3|1768|1768.4|1768.1|1768.3|1768|6
1605504440000|2020-11-16 05:27:20|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|9
1605504450000|2020-11-16 05:27:30|||||||||1
1605504460000|2020-11-16 05:27:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605504470000|2020-11-16 05:27:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605504480000|2020-11-16 05:28:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|6
1605504500000|2020-11-16 05:28:20|1768.3|1768|1768|1767.7|1768.3|1768|1768|1767.7|5
1605504510000|2020-11-16 05:28:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605504530000|2020-11-16 05:28:50|1768.1|1767.8|1767.9|1767.6|1768.1|1767.8|1767.9|1767.6|4
1605504570000|2020-11-16 05:29:30|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|3
1605504580000|2020-11-16 05:29:40|||||||||3
1605504590000|2020-11-16 05:29:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605504600000|2020-11-16 05:30:00|||||||||1
1605504620000|2020-11-16 05:30:20|1768.1|1767.8|1767.6|1767.3|1768.1|1767.8|1767.6|1767.3|9
1605504630000|2020-11-16 05:30:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|3
1605504640000|2020-11-16 05:30:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|3
1605504660000|2020-11-16 05:31:00|||||||||3
1605504680000|2020-11-16 05:31:20|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|4
1605504700000|2020-11-16 05:31:40|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605504710000|2020-11-16 05:31:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605504720000|2020-11-16 05:32:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|3
1605504740000|2020-11-16 05:32:20|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|4
1605504780000|2020-11-16 05:33:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605504790000|2020-11-16 05:33:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605504800000|2020-11-16 05:33:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|3
1605504810000|2020-11-16 05:33:30|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|3
1605504820000|2020-11-16 05:33:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605504830000|2020-11-16 05:33:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605504850000|2020-11-16 05:34:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|3
1605504870000|2020-11-16 05:34:30|||||||||4
1605504900000|2020-11-16 05:35:00|1767.5|1767.2|1767.4|1767.1|1767.7|1767.4|1767.4|1767.1|5
1605504910000|2020-11-16 05:35:10|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605504930000|2020-11-16 05:35:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|3
1605504970000|2020-11-16 05:36:10|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|6
1605505000000|2020-11-16 05:36:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605505020000|2020-11-16 05:37:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605505030000|2020-11-16 05:37:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|3
1605505040000|2020-11-16 05:37:20|||||||||2
1605505050000|2020-11-16 05:37:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605505060000|2020-11-16 05:37:40|||||||||2
1605505070000|2020-11-16 05:37:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605505090000|2020-11-16 05:38:10|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|3
1605505110000|2020-11-16 05:38:30|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605505120000|2020-11-16 05:38:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605505140000|2020-11-16 05:39:00|1768.1|1767.8|1767.9|1767.6|1768.1|1767.8|1767.9|1767.6|7
1605505150000|2020-11-16 05:39:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|4
1605505160000|2020-11-16 05:39:20|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605505190000|2020-11-16 05:39:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605505200000|2020-11-16 05:40:00|||||||||2
1605505210000|2020-11-16 05:40:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605505220000|2020-11-16 05:40:20|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|5
1605505230000|2020-11-16 05:40:30|||||||||3
1605505260000|2020-11-16 05:41:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|4
1605505270000|2020-11-16 05:41:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|3
1605505280000|2020-11-16 05:41:20|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605505310000|2020-11-16 05:41:50|1768.3|1768|1768.1|1767.8|1768.3|1768|1768.1|1767.8|4
1605505320000|2020-11-16 05:42:00|1768|1767.7|1767.7|1767.4|1768|1767.7|1767.7|1767.4|10
1605505330000|2020-11-16 05:42:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605505350000|2020-11-16 05:42:30|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|2
1605505360000|2020-11-16 05:42:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605505380000|2020-11-16 05:43:00|1767.8|1767.5|1768.3|1768|1768.3|1768|1767.8|1767.5|11
1605505390000|2020-11-16 05:43:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|5
1605505420000|2020-11-16 05:43:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605505430000|2020-11-16 05:43:50|||||||||1
1605505440000|2020-11-16 05:44:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|6
1605505450000|2020-11-16 05:44:10|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.3|1768|12
1605505460000|2020-11-16 05:44:20|||||||||1
1605505480000|2020-11-16 05:44:40|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|5
1605505490000|2020-11-16 05:44:50|||||||||6
1605505500000|2020-11-16 05:45:00|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|4
1605505510000|2020-11-16 05:45:10|1768.4|1768.1|1768.5|1768.2|1768.5|1768.2|1768.4|1768.1|2
1605505520000|2020-11-16 05:45:20|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605505530000|2020-11-16 05:45:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605505540000|2020-11-16 05:45:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605505550000|2020-11-16 05:45:50|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|6
1605505560000|2020-11-16 05:46:00|||||||||1
1605505580000|2020-11-16 05:46:20|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605505590000|2020-11-16 05:46:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605505610000|2020-11-16 05:46:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|3
1605505620000|2020-11-16 05:47:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605505640000|2020-11-16 05:47:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605505650000|2020-11-16 05:47:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605505660000|2020-11-16 05:47:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605505670000|2020-11-16 05:47:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605505690000|2020-11-16 05:48:10|1768.3|1768|1768|1767.7|1768.3|1768|1768|1767.7|5
1605505700000|2020-11-16 05:48:20|||||||||1
1605505740000|2020-11-16 05:49:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605505750000|2020-11-16 05:49:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605505790000|2020-11-16 05:49:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605505800000|2020-11-16 05:50:00|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605505810000|2020-11-16 05:50:10|1767.6|1767.3|1767.8|1767.5|1767.8|1767.5|1767.6|1767.3|4
1605505830000|2020-11-16 05:50:30|||||||||1
1605505840000|2020-11-16 05:50:40|1767.7|1767.4|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|4
1605505860000|2020-11-16 05:51:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|3
1605505890000|2020-11-16 05:51:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605505900000|2020-11-16 05:51:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605505910000|2020-11-16 05:51:50|||||||||1
1605505930000|2020-11-16 05:52:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605505950000|2020-11-16 05:52:30|||||||||4
1605505980000|2020-11-16 05:53:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605505990000|2020-11-16 05:53:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605506020000|2020-11-16 05:53:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605506030000|2020-11-16 05:53:50|||||||||1
1605506040000|2020-11-16 05:54:00|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605506050000|2020-11-16 05:54:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605506070000|2020-11-16 05:54:30|||||||||2
1605506100000|2020-11-16 05:55:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605506120000|2020-11-16 05:55:20|||||||||1
1605506130000|2020-11-16 05:55:30|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1768|1767.7|3
1605506170000|2020-11-16 05:56:10|1768.4|1768.1|1768.3|1768|1768.4|1768.1|1768.3|1768|2
1605506190000|2020-11-16 05:56:30|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605506200000|2020-11-16 05:56:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605506220000|2020-11-16 05:57:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605506240000|2020-11-16 05:57:20|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|2
1605506250000|2020-11-16 05:57:30|||||||||2
1605506260000|2020-11-16 05:57:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605506280000|2020-11-16 05:58:00|||||||||1
1605506290000|2020-11-16 05:58:10|||||||||1
1605506300000|2020-11-16 05:58:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605506310000|2020-11-16 05:58:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605506320000|2020-11-16 05:58:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|3
1605506340000|2020-11-16 05:59:00|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|4
1605506350000|2020-11-16 05:59:10|||||||||1
1605506370000|2020-11-16 05:59:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|6
1605506380000|2020-11-16 05:59:40|1769.1|1768.8|1769.2|1768.9|1769.4|1769.1|1769.1|1768.8|35
1605506390000|2020-11-16 05:59:50|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|15
1605506400000|2020-11-16 06:00:00|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|9
1605506410000|2020-11-16 06:00:10|1769.3|1769|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|22
1605506420000|2020-11-16 06:00:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605506430000|2020-11-16 06:00:30|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|7
1605506440000|2020-11-16 06:00:40|1768.7|1768.4|1768.6|1768.3|1768.8|1768.5|1768.5|1768.2|6
1605506450000|2020-11-16 06:00:50|1768.3|1768|1768.1|1767.8|1768.3|1768|1768.1|1767.8|12
1605506460000|2020-11-16 06:01:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605506470000|2020-11-16 06:01:10|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|5
1605506480000|2020-11-16 06:01:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605506490000|2020-11-16 06:01:30|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.8|1767.5|6
1605506500000|2020-11-16 06:01:40|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605506510000|2020-11-16 06:01:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605506530000|2020-11-16 06:02:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|3
1605506550000|2020-11-16 06:02:30|||||||||1
1605506560000|2020-11-16 06:02:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605506570000|2020-11-16 06:02:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605506590000|2020-11-16 06:03:10|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605506600000|2020-11-16 06:03:20|||||||||2
1605506610000|2020-11-16 06:03:30|1768.8|1768.5|1769.2|1768.9|1769.2|1768.9|1768.8|1768.5|3
1605506620000|2020-11-16 06:03:40|1769.1|1768.8|1769.3|1769|1769.3|1769|1769.1|1768.8|2
1605506630000|2020-11-16 06:03:50|1769.2|1768.9|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|4
1605506640000|2020-11-16 06:04:00|||||||||4
1605506650000|2020-11-16 06:04:10|1769.5|1769.2|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|10
1605506660000|2020-11-16 06:04:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|3
1605506690000|2020-11-16 06:04:50|1769.5|1769.2|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|3
1605506700000|2020-11-16 06:05:00|1770|1769.7|1769.7|1769.4|1770|1769.7|1769.7|1769.4|7
1605506730000|2020-11-16 06:05:30|1769.9|1769.6|1770|1769.7|1770|1769.7|1769.9|1769.6|4
1605506740000|2020-11-16 06:05:40|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|2
1605506760000|2020-11-16 06:06:00|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.8|1769.5|2
1605506780000|2020-11-16 06:06:20|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605506790000|2020-11-16 06:06:30|1770|1769.7|1770|1769.7|1770|1769.7|1769.8|1769.5|28
1605506810000|2020-11-16 06:06:50|1770.1|1769.8|1770|1769.7|1770.1|1769.8|1770|1769.7|4
1605506820000|2020-11-16 06:07:00|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|2
1605506840000|2020-11-16 06:07:20|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605506860000|2020-11-16 06:07:40|||||||||2
1605506880000|2020-11-16 06:08:00|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.4|1769.1|3
1605506890000|2020-11-16 06:08:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605506900000|2020-11-16 06:08:20|1769.6|1769.3|1769.5|1769.2|1769.6|1769.3|1769.5|1769.2|2
1605506910000|2020-11-16 06:08:30|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605506920000|2020-11-16 06:08:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605506930000|2020-11-16 06:08:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605506940000|2020-11-16 06:09:00|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|3
1605506950000|2020-11-16 06:09:10|1769.7|1769.4|1769.8|1769.5|1769.8|1769.5|1769.7|1769.4|4
1605506960000|2020-11-16 06:09:20|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|4
1605506970000|2020-11-16 06:09:30|1770|1769.7|1769.1|1768.8|1770|1769.7|1769.1|1768.8|41
1605507000000|2020-11-16 06:10:00|1769|1768.7|1768.6|1768.3|1769|1768.7|1768.6|1768.3|10
1605507010000|2020-11-16 06:10:10|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.2|1767.9|13
1605507020000|2020-11-16 06:10:20|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605507030000|2020-11-16 06:10:30|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|2
1605507040000|2020-11-16 06:10:40|1767.9|1767.6|1768.1|1767.8|1768.1|1767.8|1767.9|1767.6|2
1605507050000|2020-11-16 06:10:50|1768.2|1767.9|1768|1767.7|1768.2|1767.9|1768|1767.7|9
1605507060000|2020-11-16 06:11:00|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|6
1605507070000|2020-11-16 06:11:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|5
1605507100000|2020-11-16 06:11:40|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605507110000|2020-11-16 06:11:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|15
1605507120000|2020-11-16 06:12:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605507140000|2020-11-16 06:12:20|||||||||1
1605507170000|2020-11-16 06:12:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605507190000|2020-11-16 06:13:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605507200000|2020-11-16 06:13:20|1768.4|1768.1|1768|1767.7|1768.4|1768.1|1768|1767.7|3
1605507210000|2020-11-16 06:13:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605507230000|2020-11-16 06:13:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|4
1605507240000|2020-11-16 06:14:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605507250000|2020-11-16 06:14:10|||||||||1
1605507260000|2020-11-16 06:14:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605507270000|2020-11-16 06:14:30|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605507280000|2020-11-16 06:14:40|1769.2|1768.9|1769|1768.7|1769.3|1769|1769|1768.7|17
1605507290000|2020-11-16 06:14:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|8
1605507300000|2020-11-16 06:15:00|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|8
1605507310000|2020-11-16 06:15:10|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605507320000|2020-11-16 06:15:20|1769.2|1768.9|1769.1|1768.8|1769.3|1769|1769.1|1768.8|4
1605507330000|2020-11-16 06:15:30|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|10
1605507360000|2020-11-16 06:16:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|4
1605507370000|2020-11-16 06:16:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605507380000|2020-11-16 06:16:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605507390000|2020-11-16 06:16:30|||||||||1
1605507400000|2020-11-16 06:16:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605507410000|2020-11-16 06:16:50|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605507430000|2020-11-16 06:17:10|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605507460000|2020-11-16 06:17:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605507490000|2020-11-16 06:18:10|||||||||2
1605507500000|2020-11-16 06:18:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605507530000|2020-11-16 06:18:50|||||||||2
1605507570000|2020-11-16 06:19:30|1769.2|1768.9|1769.2|1768.9|1769.3|1769|1769.2|1768.9|3
1605507580000|2020-11-16 06:19:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605507590000|2020-11-16 06:19:50|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|2
1605507600000|2020-11-16 06:20:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605507620000|2020-11-16 06:20:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605507640000|2020-11-16 06:20:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605507670000|2020-11-16 06:21:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605507690000|2020-11-16 06:21:30|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605507700000|2020-11-16 06:21:40|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605507710000|2020-11-16 06:21:50|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605507740000|2020-11-16 06:22:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605507760000|2020-11-16 06:22:40|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605507790000|2020-11-16 06:23:10|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|3
1605507810000|2020-11-16 06:23:30|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|4
1605507820000|2020-11-16 06:23:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605507860000|2020-11-16 06:24:20|1769.2|1768.9|1769|1768.7|1769.2|1768.9|1769|1768.7|2
1605507880000|2020-11-16 06:24:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605507900000|2020-11-16 06:25:00|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605507920000|2020-11-16 06:25:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605507930000|2020-11-16 06:25:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605507960000|2020-11-16 06:26:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605507980000|2020-11-16 06:26:20|1769|1768.7|1769.3|1769|1769.3|1769|1769|1768.7|4
1605508000000|2020-11-16 06:26:40|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605508010000|2020-11-16 06:26:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605508030000|2020-11-16 06:27:10|||||||||2
1605508040000|2020-11-16 06:27:20|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605508070000|2020-11-16 06:27:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|5
1605508080000|2020-11-16 06:28:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605508120000|2020-11-16 06:28:40|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|4
1605508130000|2020-11-16 06:28:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605508140000|2020-11-16 06:29:00|||||||||1
1605508160000|2020-11-16 06:29:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605508170000|2020-11-16 06:29:30|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|7
1605508190000|2020-11-16 06:29:50|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769|1768.7|6
1605508220000|2020-11-16 06:30:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605508230000|2020-11-16 06:30:30|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605508240000|2020-11-16 06:30:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605508260000|2020-11-16 06:31:00|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|5
1605508270000|2020-11-16 06:31:10|||||||||4
1605508300000|2020-11-16 06:31:40|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|3
1605508310000|2020-11-16 06:31:50|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|2
1605508330000|2020-11-16 06:32:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605508340000|2020-11-16 06:32:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|4
1605508360000|2020-11-16 06:32:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605508380000|2020-11-16 06:33:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605508400000|2020-11-16 06:33:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|3
1605508430000|2020-11-16 06:33:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605508440000|2020-11-16 06:34:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605508460000|2020-11-16 06:34:20|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|8
1605508480000|2020-11-16 06:34:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605508490000|2020-11-16 06:34:50|1769.3|1769|1769.3|1769|1769.5|1769.2|1769.3|1769|9
1605508500000|2020-11-16 06:35:00|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605508510000|2020-11-16 06:35:10|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605508520000|2020-11-16 06:35:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605508530000|2020-11-16 06:35:30|1769.7|1769.4|1769.9|1769.6|1769.9|1769.6|1769.7|1769.4|6
1605508540000|2020-11-16 06:35:40|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|2
1605508550000|2020-11-16 06:35:50|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.6|1769.3|3
1605508590000|2020-11-16 06:36:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|3
1605508600000|2020-11-16 06:36:40|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605508610000|2020-11-16 06:36:50|1770|1769.7|1770.1|1769.8|1770.1|1769.8|1770|1769.7|3
1605508620000|2020-11-16 06:37:00|1770.3|1770|1770.2|1769.9|1770.3|1770|1770.1|1769.8|7
1605508630000|2020-11-16 06:37:10|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605508640000|2020-11-16 06:37:20|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605508650000|2020-11-16 06:37:30|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605508670000|2020-11-16 06:37:50|||||||||2
1605508680000|2020-11-16 06:38:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|3
1605508690000|2020-11-16 06:38:10|1769.6|1769.3|1769.5|1769.2|1769.6|1769.3|1769.5|1769.2|4
1605508700000|2020-11-16 06:38:20|||||||||1
1605508710000|2020-11-16 06:38:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605508740000|2020-11-16 06:39:00|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|4
1605508770000|2020-11-16 06:39:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605508780000|2020-11-16 06:39:40|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|2
1605508790000|2020-11-16 06:39:50|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|3
1605508800000|2020-11-16 06:40:00|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605508810000|2020-11-16 06:40:10|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|8
1605508860000|2020-11-16 06:41:00|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605508890000|2020-11-16 06:41:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605508900000|2020-11-16 06:41:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|8
1605508910000|2020-11-16 06:41:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605508920000|2020-11-16 06:42:00|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|3
1605508940000|2020-11-16 06:42:20|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605508950000|2020-11-16 06:42:30|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|11
1605508960000|2020-11-16 06:42:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605508980000|2020-11-16 06:43:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605508990000|2020-11-16 06:43:10|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|2
1605509000000|2020-11-16 06:43:20|||||||||1
1605509030000|2020-11-16 06:43:50|||||||||3
1605509040000|2020-11-16 06:44:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605509060000|2020-11-16 06:44:20|||||||||1
1605509080000|2020-11-16 06:44:40|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|2
1605509090000|2020-11-16 06:44:50|||||||||1
1605509100000|2020-11-16 06:45:00|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605509110000|2020-11-16 06:45:10|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|7
1605509120000|2020-11-16 06:45:20|1768.5|1768.2|1768.4|1768.1|1768.6|1768.3|1768.3|1768|8
1605509130000|2020-11-16 06:45:30|1768.6|1768.3|1768.5|1768.2|1768.6|1768.3|1768.5|1768.2|6
1605509150000|2020-11-16 06:45:50|1768.7|1768.4|1768.6|1768.3|1768.7|1768.4|1768.6|1768.3|4
1605509160000|2020-11-16 06:46:00|1768.5|1768.2|1768.8|1768.5|1768.9|1768.6|1768.5|1768.2|8
1605509180000|2020-11-16 06:46:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605509190000|2020-11-16 06:46:30|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.5|1768.2|4
1605509210000|2020-11-16 06:46:50|1768.6|1768.3|1768.4|1768.1|1768.7|1768.4|1768.4|1768.1|7
1605509230000|2020-11-16 06:47:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605509240000|2020-11-16 06:47:20|||||||||4
1605509260000|2020-11-16 06:47:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.3|1768|19
1605509270000|2020-11-16 06:47:50|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|5
1605509280000|2020-11-16 06:48:00|1767.9|1767.6|1767.9|1767.6|1768|1767.7|1767.9|1767.6|4
1605509290000|2020-11-16 06:48:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605509300000|2020-11-16 06:48:20|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|3
1605509310000|2020-11-16 06:48:30|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|3
1605509320000|2020-11-16 06:48:40|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605509330000|2020-11-16 06:48:50|1767.6|1767.3|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|8
1605509340000|2020-11-16 06:49:00|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.7|1767.4|4
1605509360000|2020-11-16 06:49:20|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768.1|1767.8|2
1605509380000|2020-11-16 06:49:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605509410000|2020-11-16 06:50:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605509440000|2020-11-16 06:50:40|||||||||1
1605509450000|2020-11-16 06:50:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605509460000|2020-11-16 06:51:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605509470000|2020-11-16 06:51:10|1767.3|1767|1767.1|1766.8|1767.3|1767|1766.9|1766.6|11
1605509500000|2020-11-16 06:51:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605509510000|2020-11-16 06:51:50|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|3
1605509520000|2020-11-16 06:52:00|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|8
1605509550000|2020-11-16 06:52:30|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|2
1605509560000|2020-11-16 06:52:40|1767.1|1766.8|1767.3|1767|1767.3|1767|1767.1|1766.8|3
1605509580000|2020-11-16 06:53:00|||||||||2
1605509590000|2020-11-16 06:53:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|6
1605509600000|2020-11-16 06:53:20|||||||||1
1605509610000|2020-11-16 06:53:30|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|3
1605509630000|2020-11-16 06:53:50|1767.4|1767.1|1767|1766.7|1767.4|1767.1|1767|1766.7|9
1605509640000|2020-11-16 06:54:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605509650000|2020-11-16 06:54:10|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605509670000|2020-11-16 06:54:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605509700000|2020-11-16 06:55:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|4
1605509710000|2020-11-16 06:55:10|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605509720000|2020-11-16 06:55:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605509750000|2020-11-16 06:55:50|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|9
1605509770000|2020-11-16 06:56:10|||||||||1
1605509780000|2020-11-16 06:56:20|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|5
1605509790000|2020-11-16 06:56:30|1767.2|1766.9|1767.3|1767|1767.3|1767|1767|1766.7|4
1605509800000|2020-11-16 06:56:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|3
1605509810000|2020-11-16 06:56:50|||||||||1
1605509820000|2020-11-16 06:57:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605509830000|2020-11-16 06:57:10|||||||||1
1605509840000|2020-11-16 06:57:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605509850000|2020-11-16 06:57:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605509870000|2020-11-16 06:57:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605509890000|2020-11-16 06:58:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605509910000|2020-11-16 06:58:30|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605509920000|2020-11-16 06:58:40|||||||||1
1605509930000|2020-11-16 06:58:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605509940000|2020-11-16 06:59:00|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605509960000|2020-11-16 06:59:20|||||||||1
1605509980000|2020-11-16 06:59:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605510000000|2020-11-16 07:00:00|1768|1767.7|1767.5|1767.2|1768|1767.7|1767.5|1767.2|8
1605510010000|2020-11-16 07:00:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605510020000|2020-11-16 07:00:20|||||||||1
1605510060000|2020-11-16 07:01:00|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.3|1767|3
1605510080000|2020-11-16 07:01:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605510100000|2020-11-16 07:01:40|1766.8|1766.5|1766.3|1766|1766.8|1766.5|1766.3|1766|16
1605510140000|2020-11-16 07:02:20|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|2
1605510150000|2020-11-16 07:02:30|1766.4|1766.1|1767.1|1766.8|1767.1|1766.8|1766.4|1766.1|10
1605510160000|2020-11-16 07:02:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605510170000|2020-11-16 07:02:50|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605510190000|2020-11-16 07:03:10|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|2
1605510200000|2020-11-16 07:03:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605510220000|2020-11-16 07:03:40|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|11
1605510230000|2020-11-16 07:03:50|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|2
1605510250000|2020-11-16 07:04:10|1766.1|1765.8|1765.5|1765.2|1766.1|1765.8|1765.5|1765.2|19
1605510260000|2020-11-16 07:04:20|1765.6|1765.3|1766.3|1766|1766.3|1766|1765.6|1765.3|7
1605510280000|2020-11-16 07:04:40|||||||||1
1605510290000|2020-11-16 07:04:50|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605510310000|2020-11-16 07:05:10|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|4
1605510320000|2020-11-16 07:05:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605510340000|2020-11-16 07:05:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|10
1605510360000|2020-11-16 07:06:00|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|4
1605510370000|2020-11-16 07:06:10|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|4
1605510380000|2020-11-16 07:06:20|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|6
1605510390000|2020-11-16 07:06:30|||||||||2
1605510410000|2020-11-16 07:06:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605510420000|2020-11-16 07:07:00|||||||||2
1605510430000|2020-11-16 07:07:10|||||||||1
1605510440000|2020-11-16 07:07:20|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605510450000|2020-11-16 07:07:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605510460000|2020-11-16 07:07:40|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605510470000|2020-11-16 07:07:50|1768.1|1767.8|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|4
1605510490000|2020-11-16 07:08:10|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|3
1605510500000|2020-11-16 07:08:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605510510000|2020-11-16 07:08:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605510530000|2020-11-16 07:08:50|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605510550000|2020-11-16 07:09:10|1768.1|1767.8|1768.3|1768|1768.3|1768|1768.1|1767.8|6
1605510560000|2020-11-16 07:09:20|||||||||1
1605510570000|2020-11-16 07:09:30|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605510590000|2020-11-16 07:09:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605510600000|2020-11-16 07:10:00|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|2
1605510610000|2020-11-16 07:10:10|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|3
1605510620000|2020-11-16 07:10:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605510630000|2020-11-16 07:10:30|1768.7|1768.4|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|3
1605510650000|2020-11-16 07:10:50|1768.6|1768.3|1768.3|1768|1768.6|1768.3|1768.3|1768|5
1605510660000|2020-11-16 07:11:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605510690000|2020-11-16 07:11:30|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605510700000|2020-11-16 07:11:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605510720000|2020-11-16 07:12:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605510730000|2020-11-16 07:12:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605510750000|2020-11-16 07:12:30|1768.4|1768.1|1768.3|1768|1768.4|1768.1|1768.3|1768|11
1605510770000|2020-11-16 07:12:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|9
1605510780000|2020-11-16 07:13:00|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.1|1767.8|3
1605510790000|2020-11-16 07:13:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605510840000|2020-11-16 07:14:00|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605510870000|2020-11-16 07:14:30|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|3
1605510890000|2020-11-16 07:14:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605510900000|2020-11-16 07:15:00|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1768|1767.7|2
1605510910000|2020-11-16 07:15:10|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|2
1605510930000|2020-11-16 07:15:30|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|4
1605510960000|2020-11-16 07:16:00|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|11
1605510970000|2020-11-16 07:16:10|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605511000000|2020-11-16 07:16:40|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|3
1605511010000|2020-11-16 07:16:50|1767.5|1767.2|1767.3|1767|1767.5|1767.2|1767.3|1767|5
1605511020000|2020-11-16 07:17:00|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.3|1767|7
1605511030000|2020-11-16 07:17:10|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605511040000|2020-11-16 07:17:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|2
1605511060000|2020-11-16 07:17:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|7
1605511070000|2020-11-16 07:17:50|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|7
1605511090000|2020-11-16 07:18:10|||||||||2
1605511100000|2020-11-16 07:18:20|1767.5|1767.2|1767.5|1767.2|1767.8|1767.5|1767.5|1767.2|22
1605511110000|2020-11-16 07:18:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605511120000|2020-11-16 07:18:40|1767.7|1767.4|1767.7|1767.4|1768|1767.7|1767.7|1767.4|7
1605511130000|2020-11-16 07:18:50|||||||||3
1605511140000|2020-11-16 07:19:00|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|3
1605511150000|2020-11-16 07:19:10|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|8
1605511160000|2020-11-16 07:19:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605511170000|2020-11-16 07:19:30|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.8|1767.5|4
1605511180000|2020-11-16 07:19:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605511190000|2020-11-16 07:19:50|1768.1|1767.8|1767.9|1767.6|1768.1|1767.8|1767.9|1767.6|3
1605511210000|2020-11-16 07:20:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605511220000|2020-11-16 07:20:20|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|3
1605511270000|2020-11-16 07:21:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605511280000|2020-11-16 07:21:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605511290000|2020-11-16 07:21:30|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|3
1605511300000|2020-11-16 07:21:40|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.8|1767.5|2
1605511310000|2020-11-16 07:21:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605511340000|2020-11-16 07:22:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605511350000|2020-11-16 07:22:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605511370000|2020-11-16 07:22:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605511390000|2020-11-16 07:23:10|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|4
1605511400000|2020-11-16 07:23:20|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|2
1605511410000|2020-11-16 07:23:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605511420000|2020-11-16 07:23:40|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605511430000|2020-11-16 07:23:50|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605511440000|2020-11-16 07:24:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605511460000|2020-11-16 07:24:20|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|8
1605511470000|2020-11-16 07:24:30|1767.8|1767.5|1767.4|1767.1|1767.8|1767.5|1767.4|1767.1|5
1605511480000|2020-11-16 07:24:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605511490000|2020-11-16 07:24:50|1767.4|1767.1|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|9
1605511500000|2020-11-16 07:25:00|1767.1|1766.8|1767.2|1766.9|1767.4|1767.1|1766.9|1766.6|24
1605511510000|2020-11-16 07:25:10|1767.3|1767|1767.1|1766.8|1767.3|1767|1767.1|1766.8|20
1605511520000|2020-11-16 07:25:20|1767.3|1767|1767.6|1767.3|1767.6|1767.3|1767.2|1766.9|24
1605511530000|2020-11-16 07:25:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605511560000|2020-11-16 07:26:00|1768.2|1767.9|1768.3|1768|1768.4|1768.1|1768.2|1767.9|7
1605511580000|2020-11-16 07:26:20|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768.1|1767.8|2
1605511590000|2020-11-16 07:26:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605511620000|2020-11-16 07:27:00|1767.8|1767.5|1768|1767.7|1768|1767.7|1767.8|1767.5|3
1605511630000|2020-11-16 07:27:10|||||||||1
1605511640000|2020-11-16 07:27:20|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|3
1605511650000|2020-11-16 07:27:30|||||||||1
1605511670000|2020-11-16 07:27:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605511680000|2020-11-16 07:28:00|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|2
1605511690000|2020-11-16 07:28:10|||||||||1
1605511700000|2020-11-16 07:28:20|||||||||1
1605511710000|2020-11-16 07:28:30|1767.7|1767.4|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|2
1605511720000|2020-11-16 07:28:40|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605511750000|2020-11-16 07:29:10|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|2
1605511770000|2020-11-16 07:29:30|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605511790000|2020-11-16 07:29:50|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.9|1766.6|6
1605511810000|2020-11-16 07:30:10|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.1|1765.8|8
1605511820000|2020-11-16 07:30:20|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|2
1605511830000|2020-11-16 07:30:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|3
1605511860000|2020-11-16 07:31:00|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.4|1766.1|16
1605511870000|2020-11-16 07:31:10|1766.6|1766.3|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|6
1605511880000|2020-11-16 07:31:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605511890000|2020-11-16 07:31:30|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605511900000|2020-11-16 07:31:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605511910000|2020-11-16 07:31:50|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|6
1605511920000|2020-11-16 07:32:00|1767.1|1766.8|1766.8|1766.5|1767.1|1766.8|1766.8|1766.5|5
1605511930000|2020-11-16 07:32:10|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605511950000|2020-11-16 07:32:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605511980000|2020-11-16 07:33:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605511990000|2020-11-16 07:33:10|1766.9|1766.6|1767.1|1766.8|1767.1|1766.8|1766.9|1766.6|3
1605512000000|2020-11-16 07:33:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605512010000|2020-11-16 07:33:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605512020000|2020-11-16 07:33:40|||||||||1
1605512040000|2020-11-16 07:34:00|1767.5|1767.2|1767.2|1766.9|1767.5|1767.2|1767.2|1766.9|6
1605512080000|2020-11-16 07:34:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605512110000|2020-11-16 07:35:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605512140000|2020-11-16 07:35:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605512150000|2020-11-16 07:35:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605512160000|2020-11-16 07:36:00|1767.5|1767.2|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|6
1605512170000|2020-11-16 07:36:10|1767.7|1767.4|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|8
1605512180000|2020-11-16 07:36:20|1768|1767.7|1768|1767.7|1768|1767.7|1767.9|1767.6|3
1605512190000|2020-11-16 07:36:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|10
1605512200000|2020-11-16 07:36:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605512210000|2020-11-16 07:36:50|||||||||1
1605512220000|2020-11-16 07:37:00|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|11
1605512230000|2020-11-16 07:37:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605512250000|2020-11-16 07:37:30|1768.2|1767.9|1767.9|1767.6|1768.2|1767.9|1767.9|1767.6|5
1605512260000|2020-11-16 07:37:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|4
1605512270000|2020-11-16 07:37:50|||||||||2
1605512280000|2020-11-16 07:38:00|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605512300000|2020-11-16 07:38:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605512340000|2020-11-16 07:39:00|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|4
1605512350000|2020-11-16 07:39:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605512360000|2020-11-16 07:39:20|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|2
1605512380000|2020-11-16 07:39:40|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|6
1605512390000|2020-11-16 07:39:50|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605512400000|2020-11-16 07:40:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605512420000|2020-11-16 07:40:20|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|2
1605512450000|2020-11-16 07:40:50|1767.2|1766.9|1766.8|1766.5|1767.2|1766.9|1766.8|1766.5|5
1605512460000|2020-11-16 07:41:00|1767|1766.7|1766.7|1766.4|1767|1766.7|1766.7|1766.4|6
1605512470000|2020-11-16 07:41:10|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|3
1605512480000|2020-11-16 07:41:20|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.2|1766.9|5
1605512490000|2020-11-16 07:41:30|1767.2|1766.9|1767.6|1767.3|1767.6|1767.3|1767.2|1766.9|5
1605512500000|2020-11-16 07:41:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|4
1605512520000|2020-11-16 07:42:00|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|3
1605512540000|2020-11-16 07:42:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605512560000|2020-11-16 07:42:40|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|4
1605512570000|2020-11-16 07:42:50|||||||||1
1605512580000|2020-11-16 07:43:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605512590000|2020-11-16 07:43:10|||||||||2
1605512610000|2020-11-16 07:43:30|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|2
1605512620000|2020-11-16 07:43:40|1767.8|1767.5|1767.6|1767.3|1767.8|1767.5|1767.6|1767.3|6
1605512630000|2020-11-16 07:43:50|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|3
1605512640000|2020-11-16 07:44:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|6
1605512660000|2020-11-16 07:44:20|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605512680000|2020-11-16 07:44:40|||||||||1
1605512690000|2020-11-16 07:44:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605512700000|2020-11-16 07:45:00|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|3
1605512720000|2020-11-16 07:45:20|||||||||1
1605512730000|2020-11-16 07:45:30|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|4
1605512740000|2020-11-16 07:45:40|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|5
1605512750000|2020-11-16 07:45:50|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|2
1605512760000|2020-11-16 07:46:00|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1767.3|1767|10
1605512770000|2020-11-16 07:46:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605512780000|2020-11-16 07:46:20|||||||||1
1605512790000|2020-11-16 07:46:30|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|12
1605512800000|2020-11-16 07:46:40|1767.2|1766.9|1767.7|1767.4|1767.7|1767.4|1767.2|1766.9|5
1605512820000|2020-11-16 07:47:00|||||||||1
1605512850000|2020-11-16 07:47:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605512870000|2020-11-16 07:47:50|1768|1767.7|1768.3|1768|1768.3|1768|1768|1767.7|3
1605512880000|2020-11-16 07:48:00|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|3
1605512890000|2020-11-16 07:48:10|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605512900000|2020-11-16 07:48:20|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|2
1605512910000|2020-11-16 07:48:30|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|3
1605512920000|2020-11-16 07:48:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|3
1605512930000|2020-11-16 07:48:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605512940000|2020-11-16 07:49:00|||||||||1
1605512950000|2020-11-16 07:49:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605512970000|2020-11-16 07:49:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605512980000|2020-11-16 07:49:40|1768.8|1768.5|1769|1768.7|1769|1768.7|1768.8|1768.5|8
1605512990000|2020-11-16 07:49:50|1768.8|1768.5|1768.6|1768.3|1768.8|1768.5|1768.6|1768.3|14
1605513000000|2020-11-16 07:50:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|15
1605513010000|2020-11-16 07:50:10|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|6
1605513020000|2020-11-16 07:50:20|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|3
1605513030000|2020-11-16 07:50:30|||||||||3
1605513040000|2020-11-16 07:50:40|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|9
1605513050000|2020-11-16 07:50:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605513060000|2020-11-16 07:51:00|1768.6|1768.3|1768.5|1768.2|1768.6|1768.3|1768.5|1768.2|16
1605513080000|2020-11-16 07:51:20|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|2
1605513090000|2020-11-16 07:51:30|1768.3|1768|1768|1767.7|1768.3|1768|1768|1767.7|5
1605513100000|2020-11-16 07:51:40|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|2
1605513110000|2020-11-16 07:51:50|1768.1|1767.8|1767.7|1767.4|1768.1|1767.8|1767.7|1767.4|15
1605513120000|2020-11-16 07:52:00|1767.9|1767.6|1767.8|1767.5|1768|1767.7|1767.7|1767.4|15
1605513130000|2020-11-16 07:52:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|5
1605513140000|2020-11-16 07:52:20|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|3
1605513150000|2020-11-16 07:52:30|||||||||1
1605513160000|2020-11-16 07:52:40|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605513170000|2020-11-16 07:52:50|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605513180000|2020-11-16 07:53:00|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|13
1605513190000|2020-11-16 07:53:10|1767.8|1767.5|1767.8|1767.5|1768|1767.7|1767.7|1767.4|8
1605513200000|2020-11-16 07:53:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605513210000|2020-11-16 07:53:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605513220000|2020-11-16 07:53:40|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|4
1605513230000|2020-11-16 07:53:50|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|3
1605513240000|2020-11-16 07:54:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|4
1605513250000|2020-11-16 07:54:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|4
1605513270000|2020-11-16 07:54:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|14
1605513280000|2020-11-16 07:54:40|1767.8|1767.5|1767.5|1767.2|1767.9|1767.6|1767.5|1767.2|11
1605513290000|2020-11-16 07:54:50|1767.8|1767.5|1767.6|1767.3|1767.8|1767.5|1767.6|1767.3|5
1605513300000|2020-11-16 07:55:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605513310000|2020-11-16 07:55:10|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|4
1605513320000|2020-11-16 07:55:20|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605513330000|2020-11-16 07:55:30|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|6
1605513340000|2020-11-16 07:55:40|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605513350000|2020-11-16 07:55:50|1767.5|1767.2|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|3
1605513360000|2020-11-16 07:56:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605513370000|2020-11-16 07:56:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|5
1605513380000|2020-11-16 07:56:20|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|6
1605513390000|2020-11-16 07:56:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605513400000|2020-11-16 07:56:40|||||||||2
1605513410000|2020-11-16 07:56:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|4
1605513420000|2020-11-16 07:57:00|1767.6|1767.3|1767.2|1766.9|1767.6|1767.3|1767.2|1766.9|8
1605513430000|2020-11-16 07:57:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|16
1605513440000|2020-11-16 07:57:20|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.7|1766.4|8
1605513450000|2020-11-16 07:57:30|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605513460000|2020-11-16 07:57:40|||||||||6
1605513470000|2020-11-16 07:57:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605513480000|2020-11-16 07:58:00|1767.1|1766.8|1767.2|1766.9|1767.3|1767|1767.1|1766.8|4
1605513490000|2020-11-16 07:58:10|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|6
1605513500000|2020-11-16 07:58:20|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|5
1605513510000|2020-11-16 07:58:30|1767.3|1767|1767.1|1766.8|1767.3|1767|1767.1|1766.8|25
1605513520000|2020-11-16 07:58:40|1767|1766.7|1767.2|1766.9|1767.2|1766.9|1767|1766.7|17
1605513530000|2020-11-16 07:58:50|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|10
1605513540000|2020-11-16 07:59:00|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|19
1605513550000|2020-11-16 07:59:10|1766.8|1766.5|1766.3|1766|1766.8|1766.5|1766.2|1765.9|30
1605513560000|2020-11-16 07:59:20|1766.5|1766.2|1766.9|1766.6|1766.9|1766.6|1766.5|1766.2|5
1605513570000|2020-11-16 07:59:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|3
1605513580000|2020-11-16 07:59:40|1766.9|1766.6|1767.1|1766.8|1767.2|1766.9|1766.9|1766.6|29
1605513590000|2020-11-16 07:59:50|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|4
1605513600000|2020-11-16 08:00:00|1766.8|1766.5|1766.5|1766.2|1766.8|1766.5|1766.2|1765.9|67
1605513610000|2020-11-16 08:00:10|1766.9|1766.6|1767.1|1766.8|1767.1|1766.8|1766.9|1766.6|19
1605513620000|2020-11-16 08:00:20|1766.7|1766.4|1766.7|1766.4|1766.8|1766.5|1766.5|1766.2|14
1605513630000|2020-11-16 08:00:30|1766.6|1766.3|1766.3|1766|1766.6|1766.3|1766.2|1765.9|15
1605513640000|2020-11-16 08:00:40|1766.4|1766.1|1766.7|1766.4|1766.8|1766.5|1766.4|1766.1|27
1605513650000|2020-11-16 08:00:50|1766.6|1766.3|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|8
1605513660000|2020-11-16 08:01:00|1766.7|1766.4|1766.6|1766.3|1766.8|1766.5|1766.6|1766.3|11
1605513670000|2020-11-16 08:01:10|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|2
1605513680000|2020-11-16 08:01:20|1766.3|1766|1766.4|1766.1|1766.5|1766.2|1766.3|1766|20
1605513690000|2020-11-16 08:01:30|1766.5|1766.2|1766.6|1766.3|1766.9|1766.6|1766.5|1766.2|31
1605513700000|2020-11-16 08:01:40|1766.5|1766.2|1766.5|1766.2|1766.6|1766.3|1766.4|1766.1|14
1605513710000|2020-11-16 08:01:50|1766.4|1766.1|1766.5|1766.2|1766.7|1766.4|1766.2|1765.9|18
1605513720000|2020-11-16 08:02:00|1766.1|1765.8|1765.9|1765.6|1766.2|1765.9|1765.7|1765.4|22
1605513730000|2020-11-16 08:02:10|1766.1|1765.8|1765.6|1765.3|1766.1|1765.8|1765.6|1765.3|7
1605513740000|2020-11-16 08:02:20|1765.7|1765.4|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|11
1605513750000|2020-11-16 08:02:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605513760000|2020-11-16 08:02:40|1765.8|1765.5|1765.4|1765.1|1766|1765.7|1765.4|1765.1|28
1605513770000|2020-11-16 08:02:50|1765.3|1765|1765.1|1764.8|1765.3|1765|1764.9|1764.6|21
1605513780000|2020-11-16 08:03:00|1765|1764.7|1764.9|1764.6|1765.2|1764.9|1764.9|1764.6|19
1605513790000|2020-11-16 08:03:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605513800000|2020-11-16 08:03:20|1764.6|1764.3|1764.6|1764.3|1764.9|1764.6|1764.6|1764.3|12
1605513810000|2020-11-16 08:03:30|1764.9|1764.6|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|2
1605513820000|2020-11-16 08:03:40|1764.7|1764.4|1764.5|1764.2|1764.7|1764.4|1764.5|1764.2|11
1605513830000|2020-11-16 08:03:50|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1764.2|1763.9|18
1605513840000|2020-11-16 08:04:00|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.2|1763.9|10
1605513850000|2020-11-16 08:04:10|1764.5|1764.2|1764.8|1764.5|1764.8|1764.5|1764.4|1764.1|13
1605513860000|2020-11-16 08:04:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605513870000|2020-11-16 08:04:30|1765.1|1764.8|1765.4|1765.1|1765.4|1765.1|1765.1|1764.8|34
1605513880000|2020-11-16 08:04:40|1765.6|1765.3|1765.2|1764.9|1765.7|1765.4|1765|1764.7|31
1605513890000|2020-11-16 08:04:50|1765.1|1764.8|1764.4|1764.1|1765.1|1764.8|1764.2|1763.9|10
1605513900000|2020-11-16 08:05:00|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|4
1605513910000|2020-11-16 08:05:10|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1763.9|1763.6|16
1605513920000|2020-11-16 08:05:20|1764.2|1763.9|1764|1763.7|1764.3|1764|1764|1763.7|21
1605513930000|2020-11-16 08:05:30|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605513940000|2020-11-16 08:05:40|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|3
1605513950000|2020-11-16 08:05:50|1764.5|1764.2|1764.3|1764|1764.7|1764.4|1764.3|1764|18
1605513960000|2020-11-16 08:06:00|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|11
1605513970000|2020-11-16 08:06:10|1764.9|1764.6|1765.3|1765|1765.4|1765.1|1764.9|1764.6|18
1605513980000|2020-11-16 08:06:20|1765.6|1765.3|1765.6|1765.3|1765.7|1765.4|1765.3|1765|52
1605513990000|2020-11-16 08:06:30|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.4|1765.1|49
1605514000000|2020-11-16 08:06:40|1765.7|1765.4|1765.6|1765.3|1765.8|1765.5|1765.5|1765.2|21
1605514010000|2020-11-16 08:06:50|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.6|1765.3|6
1605514020000|2020-11-16 08:07:00|1765.9|1765.6|1765.3|1765|1765.9|1765.6|1765.3|1765|39
1605514030000|2020-11-16 08:07:10|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.3|1765|20
1605514040000|2020-11-16 08:07:20|1765.6|1765.3|1765.9|1765.6|1765.9|1765.6|1765.6|1765.3|24
1605514050000|2020-11-16 08:07:30|1765.7|1765.4|1765.5|1765.2|1765.9|1765.6|1765.5|1765.2|30
1605514060000|2020-11-16 08:07:40|1765.6|1765.3|1765.3|1765|1765.6|1765.3|1765.3|1765|17
1605514070000|2020-11-16 08:07:50|||||||||1
1605514080000|2020-11-16 08:08:00|1765.2|1764.9|1764.9|1764.6|1765.5|1765.2|1764.8|1764.5|34
1605514090000|2020-11-16 08:08:10|1764.8|1764.5|1765|1764.7|1765.1|1764.8|1764.8|1764.5|4
1605514100000|2020-11-16 08:08:20|1765.2|1764.9|1765.3|1765|1765.3|1765|1765.2|1764.9|13
1605514110000|2020-11-16 08:08:30|1765.4|1765.1|1765.1|1764.8|1765.4|1765.1|1765|1764.7|8
1605514120000|2020-11-16 08:08:40|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.8|1764.5|9
1605514130000|2020-11-16 08:08:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|3
1605514140000|2020-11-16 08:09:00|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|5
1605514150000|2020-11-16 08:09:10|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605514160000|2020-11-16 08:09:20|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|2
1605514170000|2020-11-16 08:09:30|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|7
1605514180000|2020-11-16 08:09:40|1764.5|1764.2|1764.4|1764.1|1764.7|1764.4|1764.4|1764.1|6
1605514190000|2020-11-16 08:09:50|1764.7|1764.4|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|4
1605514200000|2020-11-16 08:10:00|1764.8|1764.5|1764.7|1764.4|1765|1764.7|1764.7|1764.4|7
1605514210000|2020-11-16 08:10:10|1764.6|1764.3|1764.9|1764.6|1765.1|1764.8|1764.6|1764.3|13
1605514230000|2020-11-16 08:10:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605514240000|2020-11-16 08:10:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605514250000|2020-11-16 08:10:50|1764.5|1764.2|1764.7|1764.4|1764.8|1764.5|1764.5|1764.2|5
1605514260000|2020-11-16 08:11:00|1764.6|1764.3|1764.3|1764|1764.6|1764.3|1764.3|1764|8
1605514270000|2020-11-16 08:11:10|1764.4|1764.1|1764.6|1764.3|1764.9|1764.6|1764.2|1763.9|30
1605514280000|2020-11-16 08:11:20|1764.5|1764.2|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|8
1605514290000|2020-11-16 08:11:30|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|7
1605514300000|2020-11-16 08:11:40|1764.6|1764.3|1764.7|1764.4|1764.9|1764.6|1764.5|1764.2|18
1605514310000|2020-11-16 08:11:50|1764.8|1764.5|1764.7|1764.4|1765|1764.7|1764.7|1764.4|9
1605514320000|2020-11-16 08:12:00|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.4|1764.1|12
1605514330000|2020-11-16 08:12:10|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|10
1605514340000|2020-11-16 08:12:20|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|4
1605514350000|2020-11-16 08:12:30|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.6|1764.3|10
1605514360000|2020-11-16 08:12:40|1765|1764.7|1765|1764.7|1765.1|1764.8|1764.9|1764.6|111
1605514370000|2020-11-16 08:12:50|1764.9|1764.6|1764.9|1764.6|1765.1|1764.8|1764.9|1764.6|21
1605514380000|2020-11-16 08:13:00|1764.8|1764.5|1764.8|1764.5|1765|1764.7|1764.6|1764.3|16
1605514390000|2020-11-16 08:13:10|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|6
1605514400000|2020-11-16 08:13:20|1764.8|1764.5|1764.4|1764.1|1764.8|1764.5|1764.4|1764.1|5
1605514410000|2020-11-16 08:13:30|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.3|1764|8
1605514420000|2020-11-16 08:13:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|4
1605514430000|2020-11-16 08:13:50|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1764|1763.7|12
1605514440000|2020-11-16 08:14:00|1763.8|1763.5|1763.9|1763.6|1764|1763.7|1763.7|1763.4|15
1605514450000|2020-11-16 08:14:10|1763.7|1763.4|1763.7|1763.4|1764|1763.7|1763.7|1763.4|6
1605514460000|2020-11-16 08:14:20|1763.8|1763.5|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|3
1605514470000|2020-11-16 08:14:30|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|3
1605514480000|2020-11-16 08:14:40|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1764|1763.7|5
1605514490000|2020-11-16 08:14:50|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|5
1605514500000|2020-11-16 08:15:00|1764|1763.7|1763.6|1763.3|1764|1763.7|1763.6|1763.3|9
1605514510000|2020-11-16 08:15:10|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|6
1605514530000|2020-11-16 08:15:30|1764.2|1763.9|1764.4|1764.1|1764.4|1764.1|1764.2|1763.9|47
1605514540000|2020-11-16 08:15:40|1764.3|1764|1764.2|1763.9|1764.4|1764.1|1764.2|1763.9|38
1605514550000|2020-11-16 08:15:50|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|10
1605514560000|2020-11-16 08:16:00|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.1|1763.8|13
1605514570000|2020-11-16 08:16:10|1764.3|1764|1764.1|1763.8|1764.4|1764.1|1764.1|1763.8|14
1605514590000|2020-11-16 08:16:30|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|6
1605514600000|2020-11-16 08:16:40|1764.1|1763.8|1764|1763.7|1764.3|1764|1763.9|1763.6|25
1605514610000|2020-11-16 08:16:50|1764.1|1763.8|1763.8|1763.5|1764.1|1763.8|1763.8|1763.5|5
1605514620000|2020-11-16 08:17:00|1763.7|1763.4|1763.6|1763.3|1763.8|1763.5|1763.5|1763.2|12
1605514630000|2020-11-16 08:17:10|1763.7|1763.4|1764.4|1764.1|1764.4|1764.1|1763.7|1763.4|31
1605514640000|2020-11-16 08:17:20|1764.2|1763.9|1764.4|1764.1|1764.4|1764.1|1764.2|1763.9|14
1605514650000|2020-11-16 08:17:30|1764.5|1764.2|1764.6|1764.3|1764.7|1764.4|1764.4|1764.1|25
1605514660000|2020-11-16 08:17:40|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|7
1605514670000|2020-11-16 08:17:50|1764.7|1764.4|1765|1764.7|1765|1764.7|1764.7|1764.4|6
1605514680000|2020-11-16 08:18:00|1765.1|1764.8|1765.3|1765|1765.3|1765|1765.1|1764.8|9
1605514690000|2020-11-16 08:18:10|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|8
1605514700000|2020-11-16 08:18:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605514710000|2020-11-16 08:18:30|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.3|1765|12
1605514720000|2020-11-16 08:18:40|1765.5|1765.2|1765.4|1765.1|1765.5|1765.2|1765.4|1765.1|4
1605514730000|2020-11-16 08:18:50|1765.3|1765|1765.4|1765.1|1765.5|1765.2|1765.3|1765|14
1605514740000|2020-11-16 08:19:00|1765.6|1765.3|1765.8|1765.5|1765.9|1765.6|1765.6|1765.3|13
1605514750000|2020-11-16 08:19:10|1765.9|1765.6|1766.2|1765.9|1766.2|1765.9|1765.9|1765.6|12
1605514760000|2020-11-16 08:19:20|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|22
1605514770000|2020-11-16 08:19:30|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|6
1605514780000|2020-11-16 08:19:40|||||||||1
1605514790000|2020-11-16 08:19:50|1766.1|1765.8|1766.4|1766.1|1766.4|1766.1|1766|1765.7|13
1605514800000|2020-11-16 08:20:00|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.4|1766.1|7
1605514810000|2020-11-16 08:20:10|1766.5|1766.2|1766.8|1766.5|1766.8|1766.5|1766.4|1766.1|8
1605514820000|2020-11-16 08:20:20|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|7
1605514830000|2020-11-16 08:20:30|1766.9|1766.6|1766.5|1766.2|1766.9|1766.6|1766.5|1766.2|7
1605514840000|2020-11-16 08:20:40|1766.6|1766.3|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|12
1605514860000|2020-11-16 08:21:00|1766.9|1766.6|1766.8|1766.5|1767|1766.7|1766.8|1766.5|10
1605514870000|2020-11-16 08:21:10|||||||||1
1605514880000|2020-11-16 08:21:20|1766.9|1766.6|1767|1766.7|1767.1|1766.8|1766.9|1766.6|8
1605514890000|2020-11-16 08:21:30|1766.9|1766.6|1766.6|1766.3|1766.9|1766.6|1766.6|1766.3|3
1605514900000|2020-11-16 08:21:40|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|3
1605514910000|2020-11-16 08:21:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605514920000|2020-11-16 08:22:00|1766.2|1765.9|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|5
1605514930000|2020-11-16 08:22:10|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605514940000|2020-11-16 08:22:20|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605514950000|2020-11-16 08:22:30|||||||||1
1605514970000|2020-11-16 08:22:50|1766.7|1766.4|1766.9|1766.6|1766.9|1766.6|1766.7|1766.4|2
1605514980000|2020-11-16 08:23:00|1766.7|1766.4|1766.4|1766.1|1766.7|1766.4|1766.4|1766.1|5
1605514990000|2020-11-16 08:23:10|1766.5|1766.2|1767|1766.7|1767|1766.7|1766.5|1766.2|5
1605515000000|2020-11-16 08:23:20|1767.1|1766.8|1767.2|1766.9|1767.3|1767|1767.1|1766.8|5
1605515010000|2020-11-16 08:23:30|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|7
1605515020000|2020-11-16 08:23:40|||||||||1
1605515030000|2020-11-16 08:23:50|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|5
1605515040000|2020-11-16 08:24:00|1767.3|1767|1766.9|1766.6|1767.3|1767|1766.8|1766.5|10
1605515050000|2020-11-16 08:24:10|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|7
1605515060000|2020-11-16 08:24:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605515070000|2020-11-16 08:24:30|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1766.2|1765.9|5
1605515080000|2020-11-16 08:24:40|1766|1765.7|1766.1|1765.8|1766.1|1765.8|1766|1765.7|2
1605515090000|2020-11-16 08:24:50|1766|1765.7|1765.4|1765.1|1766|1765.7|1765.4|1765.1|11
1605515100000|2020-11-16 08:25:00|1765.3|1765|1765.7|1765.4|1765.8|1765.5|1765.3|1765|24
1605515110000|2020-11-16 08:25:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|3
1605515120000|2020-11-16 08:25:20|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|4
1605515130000|2020-11-16 08:25:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|7
1605515140000|2020-11-16 08:25:40|||||||||1
1605515150000|2020-11-16 08:25:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605515160000|2020-11-16 08:26:00|1765.8|1765.5|1766.1|1765.8|1766.1|1765.8|1765.7|1765.4|4
1605515170000|2020-11-16 08:26:10|1766.2|1765.9|1766.2|1765.9|1766.3|1766|1766.2|1765.9|3
1605515180000|2020-11-16 08:26:20|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|3
1605515190000|2020-11-16 08:26:30|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|3
1605515200000|2020-11-16 08:26:40|1766.6|1766.3|1766.6|1766.3|1766.7|1766.4|1766.5|1766.2|5
1605515210000|2020-11-16 08:26:50|1766.5|1766.2|1766|1765.7|1766.5|1766.2|1766|1765.7|7
1605515220000|2020-11-16 08:27:00|1765.8|1765.5|1765.9|1765.6|1766|1765.7|1765.8|1765.5|7
1605515230000|2020-11-16 08:27:10|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|3
1605515240000|2020-11-16 08:27:20|1765.8|1765.5|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|8
1605515250000|2020-11-16 08:27:30|1765.7|1765.4|1765.5|1765.2|1765.7|1765.4|1765.3|1765|8
1605515260000|2020-11-16 08:27:40|||||||||1
1605515270000|2020-11-16 08:27:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605515280000|2020-11-16 08:28:00|1765.1|1764.8|1764.9|1764.6|1765.1|1764.8|1764.9|1764.6|4
1605515290000|2020-11-16 08:28:10|1765.2|1764.9|1764.8|1764.5|1765.2|1764.9|1764.8|1764.5|4
1605515300000|2020-11-16 08:28:20|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605515310000|2020-11-16 08:28:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605515320000|2020-11-16 08:28:40|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|2
1605515330000|2020-11-16 08:28:50|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|8
1605515340000|2020-11-16 08:29:00|||||||||1
1605515350000|2020-11-16 08:29:10|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.5|1765.2|4
1605515360000|2020-11-16 08:29:20|1766|1765.7|1766.2|1765.9|1766.2|1765.9|1766|1765.7|3
1605515370000|2020-11-16 08:29:30|1766|1765.7|1765.7|1765.4|1766|1765.7|1765.7|1765.4|5
1605515380000|2020-11-16 08:29:40|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|4
1605515400000|2020-11-16 08:30:00|1765.6|1765.3|1765.2|1764.9|1765.7|1765.4|1765.2|1764.9|7
1605515410000|2020-11-16 08:30:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605515420000|2020-11-16 08:30:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605515430000|2020-11-16 08:30:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605515440000|2020-11-16 08:30:40|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1765.3|1765|2
1605515450000|2020-11-16 08:30:50|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|4
1605515460000|2020-11-16 08:31:00|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605515470000|2020-11-16 08:31:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|9
1605515480000|2020-11-16 08:31:20|1766|1765.7|1766.1|1765.8|1766.3|1766|1766|1765.7|6
1605515500000|2020-11-16 08:31:40|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605515510000|2020-11-16 08:31:50|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|7
1605515520000|2020-11-16 08:32:00|1766.5|1766.2|1766.5|1766.2|1766.7|1766.4|1766.5|1766.2|4
1605515530000|2020-11-16 08:32:10|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|10
1605515540000|2020-11-16 08:32:20|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.4|1766.1|3
1605515550000|2020-11-16 08:32:30|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|3
1605515560000|2020-11-16 08:32:40|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|2
1605515570000|2020-11-16 08:32:50|1766|1765.7|1766.2|1765.9|1766.2|1765.9|1766|1765.7|4
1605515580000|2020-11-16 08:33:00|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605515590000|2020-11-16 08:33:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|3
1605515610000|2020-11-16 08:33:30|||||||||1
1605515620000|2020-11-16 08:33:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605515630000|2020-11-16 08:33:50|||||||||1
1605515640000|2020-11-16 08:34:00|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|11
1605515650000|2020-11-16 08:34:10|1765.5|1765.2|1765|1764.7|1765.5|1765.2|1764.8|1764.5|13
1605515660000|2020-11-16 08:34:20|1765.1|1764.8|1764.9|1764.6|1765.1|1764.8|1764.9|1764.6|6
1605515670000|2020-11-16 08:34:30|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|37
1605515680000|2020-11-16 08:34:40|1764.6|1764.3|1764.4|1764.1|1764.6|1764.3|1764.4|1764.1|12
1605515690000|2020-11-16 08:34:50|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|5
1605515700000|2020-11-16 08:35:00|1764.5|1764.2|1764.8|1764.5|1764.8|1764.5|1764.4|1764.1|9
1605515710000|2020-11-16 08:35:10|1764.7|1764.4|1765.1|1764.8|1765.1|1764.8|1764.7|1764.4|8
1605515720000|2020-11-16 08:35:20|1765.2|1764.9|1765.1|1764.8|1765.3|1765|1765.1|1764.8|33
1605515730000|2020-11-16 08:35:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605515750000|2020-11-16 08:35:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|3
1605515760000|2020-11-16 08:36:00|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|3
1605515770000|2020-11-16 08:36:10|||||||||1
1605515790000|2020-11-16 08:36:30|1765.9|1765.6|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|16
1605515800000|2020-11-16 08:36:40|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.8|1765.5|5
1605515810000|2020-11-16 08:36:50|1765.6|1765.3|1766|1765.7|1766|1765.7|1765.6|1765.3|6
1605515820000|2020-11-16 08:37:00|||||||||1
1605515830000|2020-11-16 08:37:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605515850000|2020-11-16 08:37:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605515860000|2020-11-16 08:37:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|3
1605515880000|2020-11-16 08:38:00|1765.6|1765.3|1765.4|1765.1|1765.6|1765.3|1765.4|1765.1|2
1605515900000|2020-11-16 08:38:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605515910000|2020-11-16 08:38:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|3
1605515920000|2020-11-16 08:38:40|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605515950000|2020-11-16 08:39:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605515960000|2020-11-16 08:39:20|||||||||1
1605515970000|2020-11-16 08:39:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605515980000|2020-11-16 08:39:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605515990000|2020-11-16 08:39:50|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605516000000|2020-11-16 08:40:00|1766.8|1766.5|1766.6|1766.3|1766.8|1766.5|1766.6|1766.3|5
1605516010000|2020-11-16 08:40:10|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|6
1605516020000|2020-11-16 08:40:20|||||||||1
1605516030000|2020-11-16 08:40:30|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.8|1766.5|4
1605516040000|2020-11-16 08:40:40|1766.8|1766.5|1765.9|1765.6|1766.8|1766.5|1765.9|1765.6|32
1605516050000|2020-11-16 08:40:50|1765.8|1765.5|1766.1|1765.8|1766.1|1765.8|1765.8|1765.5|14
1605516060000|2020-11-16 08:41:00|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|3
1605516070000|2020-11-16 08:41:10|1765.4|1765.1|1764.8|1764.5|1765.4|1765.1|1764.8|1764.5|9
1605516080000|2020-11-16 08:41:20|||||||||1
1605516090000|2020-11-16 08:41:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|6
1605516100000|2020-11-16 08:41:40|1765.1|1764.8|1765.1|1764.8|1765.3|1765|1765.1|1764.8|3
1605516110000|2020-11-16 08:41:50|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|4
1605516120000|2020-11-16 08:42:00|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|9
1605516130000|2020-11-16 08:42:10|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|5
1605516150000|2020-11-16 08:42:30|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605516160000|2020-11-16 08:42:40|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|3
1605516170000|2020-11-16 08:42:50|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605516180000|2020-11-16 08:43:00|1764.8|1764.5|1764.6|1764.3|1765|1764.7|1764.6|1764.3|10
1605516190000|2020-11-16 08:43:10|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|8
1605516200000|2020-11-16 08:43:20|1765.1|1764.8|1765.3|1765|1765.3|1765|1765.1|1764.8|8
1605516230000|2020-11-16 08:43:50|1765.6|1765.3|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|4
1605516260000|2020-11-16 08:44:20|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605516290000|2020-11-16 08:44:50|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1765.2|1764.9|3
1605516300000|2020-11-16 08:45:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605516310000|2020-11-16 08:45:10|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|2
1605516320000|2020-11-16 08:45:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|7
1605516330000|2020-11-16 08:45:30|1765.9|1765.6|1765.5|1765.2|1765.9|1765.6|1765.5|1765.2|6
1605516340000|2020-11-16 08:45:40|||||||||1
1605516350000|2020-11-16 08:45:50|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|3
1605516360000|2020-11-16 08:46:00|||||||||2
1605516370000|2020-11-16 08:46:10|1765.8|1765.5|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|5
1605516380000|2020-11-16 08:46:20|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|4
1605516400000|2020-11-16 08:46:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|6
1605516420000|2020-11-16 08:47:00|||||||||2
1605516440000|2020-11-16 08:47:20|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|2
1605516450000|2020-11-16 08:47:30|1765.3|1765|1765.5|1765.2|1765.5|1765.2|1765.3|1765|2
1605516470000|2020-11-16 08:47:50|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.6|1765.3|4
1605516480000|2020-11-16 08:48:00|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|4
1605516490000|2020-11-16 08:48:10|1765.5|1765.2|1765.5|1765.2|1765.7|1765.4|1765.5|1765.2|7
1605516500000|2020-11-16 08:48:20|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.1|1764.8|3
1605516520000|2020-11-16 08:48:40|1765.3|1765|1765.2|1764.9|1765.4|1765.1|1765.2|1764.9|4
1605516530000|2020-11-16 08:48:50|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605516540000|2020-11-16 08:49:00|1765.1|1764.8|1764.9|1764.6|1765.1|1764.8|1764.9|1764.6|3
1605516560000|2020-11-16 08:49:20|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|4
1605516570000|2020-11-16 08:49:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605516580000|2020-11-16 08:49:40|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|3
1605516590000|2020-11-16 08:49:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|6
1605516600000|2020-11-16 08:50:00|1764.8|1764.5|1764.7|1764.4|1765|1764.7|1764.7|1764.4|8
1605516610000|2020-11-16 08:50:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|5
1605516620000|2020-11-16 08:50:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605516630000|2020-11-16 08:50:30|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|5
1605516640000|2020-11-16 08:50:40|1764|1763.7|1764.1|1763.8|1764.2|1763.9|1764|1763.7|10
1605516650000|2020-11-16 08:50:50|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|9
1605516660000|2020-11-16 08:51:00|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|4
1605516670000|2020-11-16 08:51:10|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1764|1763.7|6
1605516700000|2020-11-16 08:51:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|3
1605516710000|2020-11-16 08:51:50|1763.8|1763.5|1763.8|1763.5|1763.9|1763.6|1763.8|1763.5|6
1605516720000|2020-11-16 08:52:00|1763.9|1763.6|1763.5|1763.2|1763.9|1763.6|1763.5|1763.2|5
1605516730000|2020-11-16 08:52:10|1763.1|1762.8|1761.9|1761.6|1763.1|1762.8|1761.6|1761.3|33
1605516740000|2020-11-16 08:52:20|1761.8|1761.5|1761.9|1761.6|1762|1761.7|1761.7|1761.4|23
1605516750000|2020-11-16 08:52:30|1761.7|1761.4|1761.1|1760.8|1761.7|1761.4|1761|1760.7|16
1605516760000|2020-11-16 08:52:40|1760.9|1760.6|1761.1|1760.8|1761.1|1760.8|1760.9|1760.6|9
1605516770000|2020-11-16 08:52:50|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|2
1605516780000|2020-11-16 08:53:00|1760.5|1760.2|1760.4|1760.1|1760.6|1760.3|1760|1759.7|19
1605516790000|2020-11-16 08:53:10|1760.3|1760|1759.9|1759.6|1760.3|1760|1759.9|1759.6|9
1605516800000|2020-11-16 08:53:20|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|3
1605516810000|2020-11-16 08:53:30|1760.1|1759.8|1759.8|1759.5|1760.1|1759.8|1759.8|1759.5|10
1605516820000|2020-11-16 08:53:40|1759.9|1759.6|1759.8|1759.5|1760|1759.7|1759.8|1759.5|7
1605516830000|2020-11-16 08:53:50|1759.9|1759.6|1759.9|1759.6|1760|1759.7|1759.8|1759.5|8
1605516840000|2020-11-16 08:54:00|1760.1|1759.8|1760|1759.7|1760.1|1759.8|1759.9|1759.6|4
1605516850000|2020-11-16 08:54:10|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605516860000|2020-11-16 08:54:20|1760.4|1760.1|1760.2|1759.9|1760.4|1760.1|1760.2|1759.9|21
1605516870000|2020-11-16 08:54:30|1760.1|1759.8|1760.3|1760|1760.3|1760|1760.1|1759.8|2
1605516880000|2020-11-16 08:54:40|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|5
1605516900000|2020-11-16 08:55:00|1760.2|1759.9|1760|1759.7|1760.2|1759.9|1759.9|1759.6|13
1605516910000|2020-11-16 08:55:10|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605516920000|2020-11-16 08:55:20|1759.8|1759.5|1759.5|1759.2|1759.8|1759.5|1759.5|1759.2|10
1605516930000|2020-11-16 08:55:30|1759.6|1759.3|1759.5|1759.2|1759.9|1759.6|1759.5|1759.2|16
1605516940000|2020-11-16 08:55:40|1759.1|1758.8|1758.8|1758.5|1759.1|1758.8|1758.6|1758.3|31
1605516950000|2020-11-16 08:55:50|1758.7|1758.4|1759.3|1759|1759.3|1759|1758.7|1758.4|5
1605516960000|2020-11-16 08:56:00|1759.4|1759.1|1759.3|1759|1759.5|1759.2|1759.3|1759|7
1605516970000|2020-11-16 08:56:10|1759.2|1758.9|1759|1758.7|1759.3|1759|1758.9|1758.6|16
1605516980000|2020-11-16 08:56:20|1759.2|1758.9|1759.2|1758.9|1759.3|1759|1759.2|1758.9|3
1605517000000|2020-11-16 08:56:40|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|4
1605517010000|2020-11-16 08:56:50|1759.7|1759.4|1759.6|1759.3|1759.7|1759.4|1759.4|1759.1|7
1605517020000|2020-11-16 08:57:00|1759.7|1759.4|1759.6|1759.3|1759.7|1759.4|1759.6|1759.3|3
1605517030000|2020-11-16 08:57:10|1759.8|1759.5|1759.7|1759.4|1759.8|1759.5|1759.6|1759.3|6
1605517040000|2020-11-16 08:57:20|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1
1605517050000|2020-11-16 08:57:30|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.6|1759.3|3
1605517060000|2020-11-16 08:57:40|1759.9|1759.6|1759.8|1759.5|1760|1759.7|1759.8|1759.5|9
1605517070000|2020-11-16 08:57:50|1760.1|1759.8|1760.3|1760|1760.3|1760|1760.1|1759.8|5
1605517080000|2020-11-16 08:58:00|1760|1759.7|1760.2|1759.9|1760.2|1759.9|1760|1759.7|2
1605517090000|2020-11-16 08:58:10|1759.7|1759.4|1759.9|1759.6|1759.9|1759.6|1759.7|1759.4|11
1605517100000|2020-11-16 08:58:20|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605517110000|2020-11-16 08:58:30|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|2
1605517120000|2020-11-16 08:58:40|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|3
1605517130000|2020-11-16 08:58:50|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|2
1605517140000|2020-11-16 08:59:00|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|6
1605517150000|2020-11-16 08:59:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|14
1605517160000|2020-11-16 08:59:20|1760.7|1760.4|1760.9|1760.6|1760.9|1760.6|1760.7|1760.4|4
1605517170000|2020-11-16 08:59:30|1761.1|1760.8|1760.9|1760.6|1761.1|1760.8|1760.9|1760.6|7
1605517180000|2020-11-16 08:59:40|1760.5|1760.2|1760.1|1759.8|1760.5|1760.2|1760.1|1759.8|15
1605517190000|2020-11-16 08:59:50|1760.5|1760.2|1760.4|1760.1|1760.5|1760.2|1760.4|1760.1|7
1605517200000|2020-11-16 09:00:00|1760.5|1760.2|1760.4|1760.1|1760.6|1760.3|1760.2|1759.9|10
1605517210000|2020-11-16 09:00:10|1760.8|1760.5|1761.3|1761|1761.3|1761|1760.3|1760|19
1605517220000|2020-11-16 09:00:20|1761.1|1760.8|1761.1|1760.8|1761.3|1761|1761.1|1760.8|9
1605517230000|2020-11-16 09:00:30|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|2
1605517240000|2020-11-16 09:00:40|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|2
1605517250000|2020-11-16 09:00:50|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|2
1605517260000|2020-11-16 09:01:00|||||||||2
1605517270000|2020-11-16 09:01:10|1761.5|1761.2|1761.4|1761.1|1761.6|1761.3|1761.4|1761.1|6
1605517280000|2020-11-16 09:01:20|1761.5|1761.2|1761.7|1761.4|1761.7|1761.4|1761.5|1761.2|6
1605517290000|2020-11-16 09:01:30|1761.8|1761.5|1761.8|1761.5|1761.9|1761.6|1761.8|1761.5|4
1605517300000|2020-11-16 09:01:40|1761.9|1761.6|1761.8|1761.5|1761.9|1761.6|1761.8|1761.5|4
1605517310000|2020-11-16 09:01:50|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|2
1605517320000|2020-11-16 09:02:00|||||||||4
1605517330000|2020-11-16 09:02:10|||||||||2
1605517340000|2020-11-16 09:02:20|1761.8|1761.5|1761.6|1761.3|1761.8|1761.5|1761.6|1761.3|6
1605517350000|2020-11-16 09:02:30|1761.8|1761.5|1761.5|1761.2|1761.8|1761.5|1761.5|1761.2|3
1605517370000|2020-11-16 09:02:50|1761.9|1761.6|1762|1761.7|1762.1|1761.8|1761.9|1761.6|5
1605517380000|2020-11-16 09:03:00|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605517390000|2020-11-16 09:03:10|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|3
1605517400000|2020-11-16 09:03:20|1761.9|1761.6|1762.1|1761.8|1762.1|1761.8|1761.9|1761.6|3
1605517410000|2020-11-16 09:03:30|1762|1761.7|1762.2|1761.9|1762.3|1762|1762|1761.7|6
1605517420000|2020-11-16 09:03:40|1762.1|1761.8|1762.2|1761.9|1762.2|1761.9|1762.1|1761.8|3
1605517430000|2020-11-16 09:03:50|1762|1761.7|1761.8|1761.5|1762|1761.7|1761.8|1761.5|6
1605517440000|2020-11-16 09:04:00|1761.6|1761.3|1762|1761.7|1762|1761.7|1761.6|1761.3|15
1605517460000|2020-11-16 09:04:20|1761.9|1761.6|1762.2|1761.9|1762.2|1761.9|1761.9|1761.6|3
1605517470000|2020-11-16 09:04:30|1762.3|1762|1762.5|1762.2|1762.5|1762.2|1762.3|1762|5
1605517480000|2020-11-16 09:04:40|1762.8|1762.5|1762.7|1762.4|1762.8|1762.5|1762.7|1762.4|2
1605517490000|2020-11-16 09:04:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|2
1605517500000|2020-11-16 09:05:00|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|2
1605517510000|2020-11-16 09:05:10|1762.9|1762.6|1762.7|1762.4|1762.9|1762.6|1762.7|1762.4|2
1605517520000|2020-11-16 09:05:20|1762.5|1762.2|1762.4|1762.1|1762.5|1762.2|1762.4|1762.1|4
1605517530000|2020-11-16 09:05:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|1
1605517540000|2020-11-16 09:05:40|1762.4|1762.1|1762.6|1762.3|1762.6|1762.3|1762.4|1762.1|8
1605517550000|2020-11-16 09:05:50|1762.8|1762.5|1763|1762.7|1763|1762.7|1762.8|1762.5|7
1605517560000|2020-11-16 09:06:00|1762.9|1762.6|1762.6|1762.3|1762.9|1762.6|1762.6|1762.3|8
1605517570000|2020-11-16 09:06:10|1762.4|1762.1|1762.7|1762.4|1762.7|1762.4|1762.4|1762.1|3
1605517590000|2020-11-16 09:06:30|1762.6|1762.3|1762.3|1762|1762.6|1762.3|1762.3|1762|3
1605517600000|2020-11-16 09:06:40|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|5
1605517610000|2020-11-16 09:06:50|1762.3|1762|1762.1|1761.8|1762.3|1762|1762.1|1761.8|4
1605517620000|2020-11-16 09:07:00|1762.2|1761.9|1762.4|1762.1|1762.4|1762.1|1762.2|1761.9|2
1605517630000|2020-11-16 09:07:10|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|2
1605517640000|2020-11-16 09:07:20|1762.2|1761.9|1762|1761.7|1762.2|1761.9|1762|1761.7|3
1605517650000|2020-11-16 09:07:30|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|2
1605517660000|2020-11-16 09:07:40|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1
1605517670000|2020-11-16 09:07:50|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|3
1605517680000|2020-11-16 09:08:00|1762.4|1762.1|1762.6|1762.3|1762.7|1762.4|1762.3|1762|7
1605517690000|2020-11-16 09:08:10|1762.5|1762.2|1762.3|1762|1762.5|1762.2|1762.3|1762|2
1605517700000|2020-11-16 09:08:20|||||||||1
1605517710000|2020-11-16 09:08:30|1762.2|1761.9|1762.3|1762|1762.3|1762|1762.2|1761.9|2
1605517730000|2020-11-16 09:08:50|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|2
1605517740000|2020-11-16 09:09:00|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|4
1605517750000|2020-11-16 09:09:10|1762.3|1762|1762.2|1761.9|1762.3|1762|1762.1|1761.8|4
1605517760000|2020-11-16 09:09:20|1762.1|1761.8|1762.2|1761.9|1762.2|1761.9|1762.1|1761.8|4
1605517770000|2020-11-16 09:09:30|1762.3|1762|1762.4|1762.1|1762.4|1762.1|1762.3|1762|3
1605517780000|2020-11-16 09:09:40|1762.3|1762|1762.1|1761.8|1762.3|1762|1762.1|1761.8|4
1605517790000|2020-11-16 09:09:50|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|3
1605517800000|2020-11-16 09:10:00|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|8
1605517810000|2020-11-16 09:10:10|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|1
1605517820000|2020-11-16 09:10:20|1761.9|1761.6|1762.4|1762.1|1762.5|1762.2|1761.9|1761.6|9
1605517830000|2020-11-16 09:10:30|||||||||1
1605517840000|2020-11-16 09:10:40|||||||||2
1605517850000|2020-11-16 09:10:50|1762|1761.7|1762.2|1761.9|1762.2|1761.9|1762|1761.7|2
1605517860000|2020-11-16 09:11:00|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|2
1605517870000|2020-11-16 09:11:10|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.6|1762.3|6
1605517880000|2020-11-16 09:11:20|1762.7|1762.4|1762.8|1762.5|1762.8|1762.5|1762.7|1762.4|2
1605517890000|2020-11-16 09:11:30|1763|1762.7|1763|1762.7|1763.2|1762.9|1763|1762.7|6
1605517900000|2020-11-16 09:11:40|||||||||1
1605517910000|2020-11-16 09:11:50|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763|1762.7|6
1605517920000|2020-11-16 09:12:00|||||||||1
1605517940000|2020-11-16 09:12:20|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|3
1605517950000|2020-11-16 09:12:30|1763.1|1762.8|1763.2|1762.9|1763.2|1762.9|1763|1762.7|5
1605517970000|2020-11-16 09:12:50|1763.4|1763.1|1763.6|1763.3|1763.6|1763.3|1763.4|1763.1|4
1605517980000|2020-11-16 09:13:00|1763.5|1763.2|1763.3|1763|1763.5|1763.2|1763.3|1763|7
1605517990000|2020-11-16 09:13:10|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605518000000|2020-11-16 09:13:20|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|6
1605518010000|2020-11-16 09:13:30|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|4
1605518020000|2020-11-16 09:13:40|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1763.9|1763.6|7
1605518030000|2020-11-16 09:13:50|1764.3|1764|1764.6|1764.3|1764.6|1764.3|1764.3|1764|12
1605518040000|2020-11-16 09:14:00|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|13
1605518050000|2020-11-16 09:14:10|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|7
1605518060000|2020-11-16 09:14:20|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|14
1605518070000|2020-11-16 09:14:30|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|5
1605518080000|2020-11-16 09:14:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|4
1605518090000|2020-11-16 09:14:50|1764.8|1764.5|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|3
1605518100000|2020-11-16 09:15:00|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|7
1605518110000|2020-11-16 09:15:10|1765|1764.7|1765.2|1764.9|1765.3|1765|1765|1764.7|9
1605518120000|2020-11-16 09:15:20|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|3
1605518130000|2020-11-16 09:15:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605518140000|2020-11-16 09:15:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605518150000|2020-11-16 09:15:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|2
1605518170000|2020-11-16 09:16:10|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|8
1605518180000|2020-11-16 09:16:20|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|3
1605518190000|2020-11-16 09:16:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605518200000|2020-11-16 09:16:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605518210000|2020-11-16 09:16:50|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|3
1605518220000|2020-11-16 09:17:00|1764.8|1764.5|1764.8|1764.5|1765|1764.7|1764.8|1764.5|3
1605518230000|2020-11-16 09:17:10|||||||||2
1605518240000|2020-11-16 09:17:20|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|5
1605518250000|2020-11-16 09:17:30|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|2
1605518260000|2020-11-16 09:17:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1763.9|1763.6|12
1605518270000|2020-11-16 09:17:50|1764.5|1764.2|1764.2|1763.9|1764.5|1764.2|1764.2|1763.9|3
1605518280000|2020-11-16 09:18:00|1764.3|1764|1764.5|1764.2|1764.5|1764.2|1764.3|1764|2
1605518290000|2020-11-16 09:18:10|||||||||1
1605518300000|2020-11-16 09:18:20|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605518310000|2020-11-16 09:18:30|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605518320000|2020-11-16 09:18:40|1763.9|1763.6|1763.6|1763.3|1764|1763.7|1763.6|1763.3|3
1605518330000|2020-11-16 09:18:50|1763.4|1763.1|1763.3|1763|1763.4|1763.1|1763.3|1763|3
1605518340000|2020-11-16 09:19:00|1763.8|1763.5|1763.4|1763.1|1763.8|1763.5|1763.2|1762.9|17
1605518350000|2020-11-16 09:19:10|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763|1762.7|3
1605518370000|2020-11-16 09:19:30|1762.9|1762.6|1762.8|1762.5|1762.9|1762.6|1762.8|1762.5|4
1605518380000|2020-11-16 09:19:40|1763.1|1762.8|1763.2|1762.9|1763.2|1762.9|1763.1|1762.8|2
1605518400000|2020-11-16 09:20:00|1763.1|1762.8|1763.2|1762.9|1763.2|1762.9|1763.1|1762.8|8
1605518420000|2020-11-16 09:20:20|1763|1762.7|1763.3|1763|1763.3|1763|1763|1762.7|3
1605518430000|2020-11-16 09:20:30|1763.5|1763.2|1763.3|1763|1763.6|1763.3|1763.2|1762.9|8
1605518440000|2020-11-16 09:20:40|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|3
1605518450000|2020-11-16 09:20:50|1763.7|1763.4|1763.4|1763.1|1763.7|1763.4|1763.4|1763.1|4
1605518460000|2020-11-16 09:21:00|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|2
1605518470000|2020-11-16 09:21:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605518480000|2020-11-16 09:21:20|1763.2|1762.9|1763.3|1763|1763.3|1763|1763|1762.7|6
1605518490000|2020-11-16 09:21:30|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|3
1605518500000|2020-11-16 09:21:40|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|3
1605518520000|2020-11-16 09:22:00|1763.6|1763.3|1763.5|1763.2|1763.6|1763.3|1763.4|1763.1|4
1605518540000|2020-11-16 09:22:20|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|2
1605518550000|2020-11-16 09:22:30|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605518560000|2020-11-16 09:22:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605518580000|2020-11-16 09:23:00|1763.7|1763.4|1764|1763.7|1764|1763.7|1763.7|1763.4|3
1605518600000|2020-11-16 09:23:20|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|5
1605518610000|2020-11-16 09:23:30|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|4
1605518620000|2020-11-16 09:23:40|1764.3|1764|1764.1|1763.8|1764.3|1764|1764.1|1763.8|6
1605518640000|2020-11-16 09:24:00|1763.8|1763.5|1763.7|1763.4|1763.8|1763.5|1763.6|1763.3|7
1605518650000|2020-11-16 09:24:10|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|6
1605518660000|2020-11-16 09:24:20|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1764|1763.7|15
1605518680000|2020-11-16 09:24:40|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|2
1605518690000|2020-11-16 09:24:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605518700000|2020-11-16 09:25:00|1764.3|1764|1763.5|1763.2|1764.3|1764|1763.5|1763.2|10
1605518710000|2020-11-16 09:25:10|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605518720000|2020-11-16 09:25:20|1763.2|1762.9|1763.6|1763.3|1763.6|1763.3|1763.2|1762.9|10
1605518730000|2020-11-16 09:25:30|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|3
1605518740000|2020-11-16 09:25:40|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.6|1763.3|11
1605518750000|2020-11-16 09:25:50|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|4
1605518760000|2020-11-16 09:26:00|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1764|1763.7|6
1605518770000|2020-11-16 09:26:10|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605518780000|2020-11-16 09:26:20|1764.4|1764.1|1764.2|1763.9|1764.4|1764.1|1764.2|1763.9|19
1605518800000|2020-11-16 09:26:40|1764.3|1764|1764.2|1763.9|1764.3|1764|1764|1763.7|5
1605518810000|2020-11-16 09:26:50|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1764|1763.7|5
1605518820000|2020-11-16 09:27:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|2
1605518830000|2020-11-16 09:27:10|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605518840000|2020-11-16 09:27:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605518860000|2020-11-16 09:27:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|4
1605518870000|2020-11-16 09:27:50|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|2
1605518880000|2020-11-16 09:28:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605518890000|2020-11-16 09:28:10|1763.8|1763.5|1763.9|1763.6|1763.9|1763.6|1763.8|1763.5|2
1605518900000|2020-11-16 09:28:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|2
1605518920000|2020-11-16 09:28:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605518930000|2020-11-16 09:28:50|1763.4|1763.1|1763.7|1763.4|1763.7|1763.4|1763.4|1763.1|20
1605518940000|2020-11-16 09:29:00|1763.6|1763.3|1763.8|1763.5|1763.8|1763.5|1763.4|1763.1|11
1605518950000|2020-11-16 09:29:10|1763.9|1763.6|1764.1|1763.8|1764.1|1763.8|1763.9|1763.6|2
1605518960000|2020-11-16 09:29:20|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|8
1605518970000|2020-11-16 09:29:30|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|4
1605518980000|2020-11-16 09:29:40|1763.8|1763.5|1763.3|1763|1763.8|1763.5|1763.3|1763|8
1605519000000|2020-11-16 09:30:00|1763.1|1762.8|1763.5|1763.2|1763.6|1763.3|1763.1|1762.8|13
1605519010000|2020-11-16 09:30:10|1763|1762.7|1763.2|1762.9|1763.2|1762.9|1763|1762.7|2
1605519020000|2020-11-16 09:30:20|1763.3|1763|1763.6|1763.3|1763.6|1763.3|1763.3|1763|6
1605519030000|2020-11-16 09:30:30|1763.8|1763.5|1763.5|1763.2|1763.8|1763.5|1763.5|1763.2|4
1605519040000|2020-11-16 09:30:40|1763.4|1763.1|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|12
1605519050000|2020-11-16 09:30:50|1763.5|1763.2|1763.9|1763.6|1763.9|1763.6|1763.5|1763.2|7
1605519060000|2020-11-16 09:31:00|1763.7|1763.4|1764|1763.7|1764.1|1763.8|1763.7|1763.4|5
1605519070000|2020-11-16 09:31:10|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605519080000|2020-11-16 09:31:20|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605519110000|2020-11-16 09:31:50|||||||||2
1605519120000|2020-11-16 09:32:00|||||||||1
1605519130000|2020-11-16 09:32:10|1763.7|1763.4|1763.7|1763.4|1763.8|1763.5|1763.6|1763.3|9
1605519140000|2020-11-16 09:32:20|||||||||1
1605519150000|2020-11-16 09:32:30|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.2|1762.9|9
1605519170000|2020-11-16 09:32:50|1763.7|1763.4|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|2
1605519180000|2020-11-16 09:33:00|1764|1763.7|1764|1763.7|1764.1|1763.8|1764|1763.7|3
1605519190000|2020-11-16 09:33:10|1763.8|1763.5|1763.6|1763.3|1763.8|1763.5|1763.6|1763.3|2
1605519200000|2020-11-16 09:33:20|1763.5|1763.2|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|4
1605519210000|2020-11-16 09:33:30|||||||||1
1605519220000|2020-11-16 09:33:40|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605519230000|2020-11-16 09:33:50|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605519240000|2020-11-16 09:34:00|||||||||3
1605519250000|2020-11-16 09:34:10|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605519260000|2020-11-16 09:34:20|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|2
1605519280000|2020-11-16 09:34:40|||||||||2
1605519300000|2020-11-16 09:35:00|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605519310000|2020-11-16 09:35:10|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|6
1605519320000|2020-11-16 09:35:20|1762.4|1762.1|1762.3|1762|1762.4|1762.1|1762.3|1762|2
1605519330000|2020-11-16 09:35:30|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|4
1605519340000|2020-11-16 09:35:40|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|19
1605519350000|2020-11-16 09:35:50|1762.1|1761.8|1761.9|1761.6|1762.1|1761.8|1761.9|1761.6|3
1605519370000|2020-11-16 09:36:10|1762.3|1762|1762.2|1761.9|1762.3|1762|1762.2|1761.9|16
1605519380000|2020-11-16 09:36:20|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|2
1605519390000|2020-11-16 09:36:30|1762.2|1761.9|1762.3|1762|1762.4|1762.1|1762.2|1761.9|11
1605519400000|2020-11-16 09:36:40|1762.5|1762.2|1762.7|1762.4|1762.8|1762.5|1762.4|1762.1|41
1605519410000|2020-11-16 09:36:50|1762.9|1762.6|1763.5|1763.2|1763.5|1763.2|1762.9|1762.6|8
1605519420000|2020-11-16 09:37:00|1763.6|1763.3|1764.1|1763.8|1764.1|1763.8|1763.6|1763.3|7
1605519430000|2020-11-16 09:37:10|1764|1763.7|1763.7|1763.4|1764|1763.7|1763.7|1763.4|13
1605519440000|2020-11-16 09:37:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605519450000|2020-11-16 09:37:30|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605519460000|2020-11-16 09:37:40|1763.4|1763.1|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|11
1605519470000|2020-11-16 09:37:50|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|2
1605519480000|2020-11-16 09:38:00|||||||||2
1605519490000|2020-11-16 09:38:10|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|3
1605519500000|2020-11-16 09:38:20|1763|1762.7|1762.9|1762.6|1763|1762.7|1762.9|1762.6|2
1605519510000|2020-11-16 09:38:30|1763|1762.7|1763.3|1763|1763.3|1763|1763|1762.7|6
1605519520000|2020-11-16 09:38:40|1763.5|1763.2|1763.3|1763|1763.5|1763.2|1763.2|1762.9|6
1605519530000|2020-11-16 09:38:50|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|3
1605519540000|2020-11-16 09:39:00|1763.7|1763.4|1763.5|1763.2|1763.7|1763.4|1763.5|1763.2|3
1605519560000|2020-11-16 09:39:20|||||||||1
1605519570000|2020-11-16 09:39:30|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|3
1605519580000|2020-11-16 09:39:40|1763.6|1763.3|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|5
1605519600000|2020-11-16 09:40:00|1763.8|1763.5|1764.1|1763.8|1764.1|1763.8|1763.8|1763.5|16
1605519610000|2020-11-16 09:40:10|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605519620000|2020-11-16 09:40:20|1763.6|1763.3|1763.8|1763.5|1763.8|1763.5|1763.6|1763.3|6
1605519630000|2020-11-16 09:40:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|2
1605519640000|2020-11-16 09:40:40|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605519650000|2020-11-16 09:40:50|||||||||1
1605519660000|2020-11-16 09:41:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|6
1605519670000|2020-11-16 09:41:10|||||||||2
1605519680000|2020-11-16 09:41:20|1764|1763.7|1764|1763.7|1764.1|1763.8|1764|1763.7|6
1605519690000|2020-11-16 09:41:30|1763.9|1763.6|1764.2|1763.9|1764.3|1764|1763.9|1763.6|8
1605519710000|2020-11-16 09:41:50|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|5
1605519720000|2020-11-16 09:42:00|||||||||10
1605519730000|2020-11-16 09:42:10|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|15
1605519740000|2020-11-16 09:42:20|1765|1764.7|1765|1764.7|1765|1764.7|1764.8|1764.5|7
1605519750000|2020-11-16 09:42:30|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1765|1764.7|2
1605519760000|2020-11-16 09:42:40|1764.8|1764.5|1765|1764.7|1765|1764.7|1764.8|1764.5|6
1605519770000|2020-11-16 09:42:50|||||||||1
1605519780000|2020-11-16 09:43:00|1764.8|1764.5|1765|1764.7|1765.1|1764.8|1764.8|1764.5|8
1605519790000|2020-11-16 09:43:10|1764.9|1764.6|1764.9|1764.6|1765|1764.7|1764.8|1764.5|8
1605519800000|2020-11-16 09:43:20|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|8
1605519810000|2020-11-16 09:43:30|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|12
1605519820000|2020-11-16 09:43:40|1764.8|1764.5|1765|1764.7|1765|1764.7|1764.8|1764.5|4
1605519830000|2020-11-16 09:43:50|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605519840000|2020-11-16 09:44:00|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|2
1605519850000|2020-11-16 09:44:10|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|6
1605519860000|2020-11-16 09:44:20|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1764.8|1764.5|5
1605519870000|2020-11-16 09:44:30|1765.1|1764.8|1765.1|1764.8|1765.2|1764.9|1765|1764.7|5
1605519890000|2020-11-16 09:44:50|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|4
1605519900000|2020-11-16 09:45:00|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|9
1605519910000|2020-11-16 09:45:10|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|3
1605519920000|2020-11-16 09:45:20|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|2
1605519930000|2020-11-16 09:45:30|1764.6|1764.3|1764.5|1764.2|1764.7|1764.4|1764.4|1764.1|20
1605519940000|2020-11-16 09:45:40|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605519950000|2020-11-16 09:45:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605519960000|2020-11-16 09:46:00|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.3|1764|6
1605519970000|2020-11-16 09:46:10|1764.3|1764|1764.1|1763.8|1764.3|1764|1764|1763.7|6
1605519980000|2020-11-16 09:46:20|||||||||1
1605519990000|2020-11-16 09:46:30|1764|1763.7|1764.4|1764.1|1764.4|1764.1|1764|1763.7|6
1605520000000|2020-11-16 09:46:40|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|11
1605520010000|2020-11-16 09:46:50|1764|1763.7|1764.1|1763.8|1764.1|1763.8|1764|1763.7|3
1605520030000|2020-11-16 09:47:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605520040000|2020-11-16 09:47:20|1764|1763.7|1764|1763.7|1764.1|1763.8|1764|1763.7|6
1605520050000|2020-11-16 09:47:30|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1764|1763.7|14
1605520080000|2020-11-16 09:48:00|1763.8|1763.5|1764.2|1763.9|1764.2|1763.9|1763.8|1763.5|6
1605520090000|2020-11-16 09:48:10|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605520100000|2020-11-16 09:48:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605520120000|2020-11-16 09:48:40|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|3
1605520130000|2020-11-16 09:48:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|4
1605520140000|2020-11-16 09:49:00|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605520150000|2020-11-16 09:49:10|||||||||1
1605520160000|2020-11-16 09:49:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|3
1605520180000|2020-11-16 09:49:40|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|8
1605520190000|2020-11-16 09:49:50|||||||||1
1605520200000|2020-11-16 09:50:00|1764.3|1764|1764.1|1763.8|1764.3|1764|1764.1|1763.8|6
1605520220000|2020-11-16 09:50:20|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|3
1605520230000|2020-11-16 09:50:30|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605520250000|2020-11-16 09:50:50|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605520260000|2020-11-16 09:51:00|||||||||3
1605520280000|2020-11-16 09:51:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|2
1605520290000|2020-11-16 09:51:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|15
1605520300000|2020-11-16 09:51:40|1763.6|1763.3|1763.8|1763.5|1763.8|1763.5|1763.6|1763.3|4
1605520310000|2020-11-16 09:51:50|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605520320000|2020-11-16 09:52:00|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|3
1605520330000|2020-11-16 09:52:10|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|9
1605520340000|2020-11-16 09:52:20|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.6|1763.3|5
1605520350000|2020-11-16 09:52:30|||||||||1
1605520360000|2020-11-16 09:52:40|1763.5|1763.2|1763.8|1763.5|1763.8|1763.5|1763.5|1763.2|10
1605520370000|2020-11-16 09:52:50|1763.7|1763.4|1763.7|1763.4|1763.8|1763.5|1763.7|1763.4|7
1605520380000|2020-11-16 09:53:00|1763.8|1763.5|1764.3|1764|1764.3|1764|1763.8|1763.5|7
1605520390000|2020-11-16 09:53:10|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|7
1605520400000|2020-11-16 09:53:20|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|4
1605520410000|2020-11-16 09:53:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|2
1605520430000|2020-11-16 09:53:50|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.8|1763.5|9
1605520440000|2020-11-16 09:54:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|24
1605520450000|2020-11-16 09:54:10|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|24
1605520460000|2020-11-16 09:54:20|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|6
1605520470000|2020-11-16 09:54:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605520480000|2020-11-16 09:54:40|||||||||2
1605520490000|2020-11-16 09:54:50|1764.5|1764.2|1765|1764.7|1765|1764.7|1764.5|1764.2|19
1605520500000|2020-11-16 09:55:00|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1764.9|1764.6|6
1605520510000|2020-11-16 09:55:10|1765.1|1764.8|1764.9|1764.6|1765.1|1764.8|1764.9|1764.6|2
1605520520000|2020-11-16 09:55:20|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|12
1605520530000|2020-11-16 09:55:30|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.8|1764.5|13
1605520540000|2020-11-16 09:55:40|1764.6|1764.3|1764.4|1764.1|1764.6|1764.3|1764.4|1764.1|2
1605520550000|2020-11-16 09:55:50|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|7
1605520560000|2020-11-16 09:56:00|1764.2|1763.9|1764.4|1764.1|1764.4|1764.1|1764.2|1763.9|6
1605520570000|2020-11-16 09:56:10|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|5
1605520580000|2020-11-16 09:56:20|||||||||1
1605520590000|2020-11-16 09:56:30|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1764.2|1763.9|8
1605520600000|2020-11-16 09:56:40|1764.7|1764.4|1764.5|1764.2|1764.8|1764.5|1764.5|1764.2|10
1605520610000|2020-11-16 09:56:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605520620000|2020-11-16 09:57:00|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.2|1763.9|15
1605520630000|2020-11-16 09:57:10|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605520640000|2020-11-16 09:57:20|1764.8|1764.5|1765|1764.7|1765.2|1764.9|1764.8|1764.5|17
1605520660000|2020-11-16 09:57:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|3
1605520670000|2020-11-16 09:57:50|1765|1764.7|1765|1764.7|1765.1|1764.8|1765|1764.7|7
1605520680000|2020-11-16 09:58:00|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|13
1605520690000|2020-11-16 09:58:10|1765.1|1764.8|1765.3|1765|1765.3|1765|1765.1|1764.8|3
1605520700000|2020-11-16 09:58:20|1765.4|1765.1|1765.4|1765.1|1765.5|1765.2|1765.4|1765.1|11
1605520710000|2020-11-16 09:58:30|1765.5|1765.2|1765.9|1765.6|1765.9|1765.6|1765.4|1765.1|27
1605520720000|2020-11-16 09:58:40|1766.1|1765.8|1766.5|1766.2|1766.8|1766.5|1766|1765.7|43
1605520730000|2020-11-16 09:58:50|1766.7|1766.4|1766.4|1766.1|1766.7|1766.4|1766.4|1766.1|12
1605520740000|2020-11-16 09:59:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.3|1766|18
1605520750000|2020-11-16 09:59:10|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1766.4|1766.1|3
1605520760000|2020-11-16 09:59:20|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1767|1766.7|16
1605520770000|2020-11-16 09:59:30|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.1|1766.8|29
1605520790000|2020-11-16 09:59:50|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|17
1605520800000|2020-11-16 10:00:00|1767.4|1767.1|1767.5|1767.2|1767.6|1767.3|1767.4|1767.1|10
1605520810000|2020-11-16 10:00:10|1767.4|1767.1|1767.3|1767|1767.5|1767.2|1767.2|1766.9|27
1605520820000|2020-11-16 10:00:20|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|3
1605520830000|2020-11-16 10:00:30|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1767|1766.7|9
1605520840000|2020-11-16 10:00:40|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.6|1766.3|19
1605520850000|2020-11-16 10:00:50|1767|1766.7|1767.3|1767|1767.3|1767|1767|1766.7|13
1605520860000|2020-11-16 10:01:00|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.3|1767|14
1605520870000|2020-11-16 10:01:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605520880000|2020-11-16 10:01:20|1767.4|1767.1|1767.3|1767|1767.5|1767.2|1767.3|1767|23
1605520890000|2020-11-16 10:01:30|1767|1766.7|1767.1|1766.8|1767.2|1766.9|1767|1766.7|6
1605520900000|2020-11-16 10:01:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605520920000|2020-11-16 10:02:00|||||||||2
1605520930000|2020-11-16 10:02:10|1767.2|1766.9|1767.6|1767.3|1767.6|1767.3|1767.2|1766.9|12
1605520940000|2020-11-16 10:02:20|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|15
1605520950000|2020-11-16 10:02:30|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|11
1605520970000|2020-11-16 10:02:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|13
1605520980000|2020-11-16 10:03:00|1767.3|1767|1767.3|1767|1767.5|1767.2|1767.2|1766.9|22
1605520990000|2020-11-16 10:03:10|1767.1|1766.8|1766.8|1766.5|1767.1|1766.8|1766.8|1766.5|8
1605521000000|2020-11-16 10:03:20|1766.5|1766.2|1767|1766.7|1767|1766.7|1766.5|1766.2|8
1605521010000|2020-11-16 10:03:30|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|2
1605521020000|2020-11-16 10:03:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|5
1605521030000|2020-11-16 10:03:50|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|9
1605521040000|2020-11-16 10:04:00|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|10
1605521050000|2020-11-16 10:04:10|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|2
1605521060000|2020-11-16 10:04:20|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1767|1766.7|5
1605521080000|2020-11-16 10:04:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605521090000|2020-11-16 10:04:50|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|3
1605521100000|2020-11-16 10:05:00|1766.9|1766.6|1766.6|1766.3|1766.9|1766.6|1766.4|1766.1|16
1605521110000|2020-11-16 10:05:10|1766.7|1766.4|1767|1766.7|1767|1766.7|1766.7|1766.4|4
1605521120000|2020-11-16 10:05:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|3
1605521130000|2020-11-16 10:05:30|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767|1766.7|10
1605521140000|2020-11-16 10:05:40|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605521150000|2020-11-16 10:05:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|7
1605521160000|2020-11-16 10:06:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|3
1605521170000|2020-11-16 10:06:10|1768|1767.7|1768|1767.7|1768.3|1768|1767.8|1767.5|77
1605521180000|2020-11-16 10:06:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605521190000|2020-11-16 10:06:30|1768.2|1767.9|1768.2|1767.9|1768.5|1768.2|1768.2|1767.9|43
1605521200000|2020-11-16 10:06:40|1768.1|1767.8|1767.7|1767.4|1768.1|1767.8|1767.7|1767.4|7
1605521210000|2020-11-16 10:06:50|1767.4|1767.1|1766.9|1766.6|1767.4|1767.1|1766.9|1766.6|18
1605521220000|2020-11-16 10:07:00|1766.8|1766.5|1766.8|1766.5|1766.9|1766.6|1766.7|1766.4|5
1605521230000|2020-11-16 10:07:10|1766.9|1766.6|1767|1766.7|1767.2|1766.9|1766.9|1766.6|18
1605521240000|2020-11-16 10:07:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|4
1605521250000|2020-11-16 10:07:30|1766.6|1766.3|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|6
1605521260000|2020-11-16 10:07:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605521280000|2020-11-16 10:08:00|1766.7|1766.4|1766.3|1766|1766.7|1766.4|1766.3|1766|7
1605521290000|2020-11-16 10:08:10|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605521300000|2020-11-16 10:08:20|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|3
1605521310000|2020-11-16 10:08:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605521320000|2020-11-16 10:08:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.6|1766.3|11
1605521330000|2020-11-16 10:08:50|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|3
1605521340000|2020-11-16 10:09:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605521350000|2020-11-16 10:09:10|1767|1766.7|1766.7|1766.4|1767.1|1766.8|1766.7|1766.4|10
1605521360000|2020-11-16 10:09:20|1766.6|1766.3|1766.9|1766.6|1767|1766.7|1766.6|1766.3|6
1605521370000|2020-11-16 10:09:30|||||||||1
1605521380000|2020-11-16 10:09:40|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.7|1766.4|5
1605521390000|2020-11-16 10:09:50|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605521410000|2020-11-16 10:10:10|1767|1766.7|1766.8|1766.5|1767.3|1767|1766.8|1766.5|12
1605521420000|2020-11-16 10:10:20|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.6|1766.3|10
1605521440000|2020-11-16 10:10:40|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.2|1765.9|14
1605521450000|2020-11-16 10:10:50|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605521460000|2020-11-16 10:11:00|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|3
1605521470000|2020-11-16 10:11:10|||||||||1
1605521480000|2020-11-16 10:11:20|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|10
1605521490000|2020-11-16 10:11:30|1766.4|1766.1|1766.7|1766.4|1766.8|1766.5|1766.4|1766.1|43
1605521500000|2020-11-16 10:11:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605521510000|2020-11-16 10:11:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|6
1605521520000|2020-11-16 10:12:00|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|4
1605521530000|2020-11-16 10:12:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|4
1605521540000|2020-11-16 10:12:20|1767.2|1766.9|1767.1|1766.8|1767.3|1767|1767.1|1766.8|16
1605521550000|2020-11-16 10:12:30|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|4
1605521560000|2020-11-16 10:12:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605521580000|2020-11-16 10:13:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767|1766.7|6
1605521590000|2020-11-16 10:13:10|1767.3|1767|1767.1|1766.8|1767.4|1767.1|1767.1|1766.8|24
1605521600000|2020-11-16 10:13:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605521610000|2020-11-16 10:13:30|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|2
1605521620000|2020-11-16 10:13:40|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|8
1605521630000|2020-11-16 10:13:50|||||||||1
1605521640000|2020-11-16 10:14:00|1767.2|1766.9|1767|1766.7|1767.3|1767|1767|1766.7|20
1605521650000|2020-11-16 10:14:10|1767.3|1767|1767.1|1766.8|1767.3|1767|1767.1|1766.8|9
1605521670000|2020-11-16 10:14:30|1767.3|1767|1767|1766.7|1767.3|1767|1767|1766.7|10
1605521680000|2020-11-16 10:14:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|5
1605521690000|2020-11-16 10:14:50|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|4
1605521700000|2020-11-16 10:15:00|1767|1766.7|1767.2|1766.9|1767.2|1766.9|1767|1766.7|2
1605521710000|2020-11-16 10:15:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|5
1605521720000|2020-11-16 10:15:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767|1766.7|6
1605521730000|2020-11-16 10:15:30|1767.4|1767.1|1767.1|1766.8|1767.4|1767.1|1767.1|1766.8|7
1605521740000|2020-11-16 10:15:40|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1766.9|1766.6|12
1605521750000|2020-11-16 10:15:50|1766.8|1766.5|1767.4|1767.1|1767.4|1767.1|1766.8|1766.5|7
1605521760000|2020-11-16 10:16:00|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|57
1605521770000|2020-11-16 10:16:10|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.5|1767.2|15
1605521780000|2020-11-16 10:16:20|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|10
1605521790000|2020-11-16 10:16:30|1767.2|1766.9|1768|1767.7|1768|1767.7|1767.2|1766.9|48
1605521800000|2020-11-16 10:16:40|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|36
1605521810000|2020-11-16 10:16:50|1767.8|1767.5|1768|1767.7|1768|1767.7|1767.8|1767.5|9
1605521820000|2020-11-16 10:17:00|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.6|1767.3|14
1605521830000|2020-11-16 10:17:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|8
1605521840000|2020-11-16 10:17:20|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.3|1767|3
1605521850000|2020-11-16 10:17:30|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.5|1767.2|7
1605521870000|2020-11-16 10:17:50|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|13
1605521880000|2020-11-16 10:18:00|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.8|1767.5|8
1605521890000|2020-11-16 10:18:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605521900000|2020-11-16 10:18:20|||||||||1
1605521910000|2020-11-16 10:18:30|1768|1767.7|1767.8|1767.5|1768.2|1767.9|1767.8|1767.5|7
1605521920000|2020-11-16 10:18:40|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|2
1605521930000|2020-11-16 10:18:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605521940000|2020-11-16 10:19:00|1768.4|1768.1|1768.1|1767.8|1768.4|1768.1|1768.1|1767.8|7
1605521950000|2020-11-16 10:19:10|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1768.2|1767.9|5
1605521960000|2020-11-16 10:19:20|1768.6|1768.3|1768.5|1768.2|1768.7|1768.4|1768.5|1768.2|8
1605521970000|2020-11-16 10:19:30|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605521980000|2020-11-16 10:19:40|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|9
1605521990000|2020-11-16 10:19:50|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|2
1605522000000|2020-11-16 10:20:00|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1768.2|1767.9|7
1605522010000|2020-11-16 10:20:10|1768.6|1768.3|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|9
1605522020000|2020-11-16 10:20:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605522030000|2020-11-16 10:20:30|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|5
1605522040000|2020-11-16 10:20:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605522050000|2020-11-16 10:20:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|7
1605522060000|2020-11-16 10:21:00|1768.7|1768.4|1768.8|1768.5|1768.9|1768.6|1768.7|1768.4|10
1605522070000|2020-11-16 10:21:10|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|5
1605522080000|2020-11-16 10:21:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605522090000|2020-11-16 10:21:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605522100000|2020-11-16 10:21:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605522110000|2020-11-16 10:21:50|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|20
1605522120000|2020-11-16 10:22:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|6
1605522130000|2020-11-16 10:22:10|||||||||1
1605522140000|2020-11-16 10:22:20|||||||||1
1605522150000|2020-11-16 10:22:30|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|7
1605522160000|2020-11-16 10:22:40|||||||||1
1605522180000|2020-11-16 10:23:00|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.4|1768.1|18
1605522190000|2020-11-16 10:23:10|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.3|1768|4
1605522200000|2020-11-16 10:23:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605522210000|2020-11-16 10:23:30|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1768.2|1767.9|16
1605522220000|2020-11-16 10:23:40|1767.9|1767.6|1768.1|1767.8|1768.1|1767.8|1767.9|1767.6|5
1605522230000|2020-11-16 10:23:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605522240000|2020-11-16 10:24:00|1768.1|1767.8|1767.8|1767.5|1768.1|1767.8|1767.8|1767.5|3
1605522250000|2020-11-16 10:24:10|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|2
1605522260000|2020-11-16 10:24:20|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|3
1605522270000|2020-11-16 10:24:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605522280000|2020-11-16 10:24:40|1768.2|1767.9|1768.3|1768|1768.3|1768|1768|1767.7|7
1605522290000|2020-11-16 10:24:50|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1768.1|1767.8|6
1605522310000|2020-11-16 10:25:10|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605522320000|2020-11-16 10:25:20|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605522340000|2020-11-16 10:25:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605522350000|2020-11-16 10:25:50|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.8|1767.5|3
1605522360000|2020-11-16 10:26:00|1768.1|1767.8|1767.9|1767.6|1768.2|1767.9|1767.9|1767.6|6
1605522370000|2020-11-16 10:26:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605522380000|2020-11-16 10:26:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605522390000|2020-11-16 10:26:30|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|5
1605522400000|2020-11-16 10:26:40|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605522430000|2020-11-16 10:27:10|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|2
1605522460000|2020-11-16 10:27:40|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|5
1605522470000|2020-11-16 10:27:50|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|2
1605522480000|2020-11-16 10:28:00|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|3
1605522500000|2020-11-16 10:28:20|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|7
1605522510000|2020-11-16 10:28:30|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|3
1605522520000|2020-11-16 10:28:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605522530000|2020-11-16 10:28:50|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605522540000|2020-11-16 10:29:00|1766.8|1766.5|1766.6|1766.3|1766.9|1766.6|1766.6|1766.3|5
1605522550000|2020-11-16 10:29:10|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|4
1605522560000|2020-11-16 10:29:20|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|2
1605522570000|2020-11-16 10:29:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605522580000|2020-11-16 10:29:40|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|2
1605522590000|2020-11-16 10:29:50|1766.3|1766|1766.5|1766.2|1766.5|1766.2|1766.3|1766|3
1605522600000|2020-11-16 10:30:00|1766.7|1766.4|1766.6|1766.3|1766.8|1766.5|1766.5|1766.2|9
1605522610000|2020-11-16 10:30:10|1766.5|1766.2|1766.1|1765.8|1766.5|1766.2|1766.1|1765.8|5
1605522620000|2020-11-16 10:30:20|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605522630000|2020-11-16 10:30:30|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|3
1605522640000|2020-11-16 10:30:40|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|2
1605522650000|2020-11-16 10:30:50|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.2|1765.9|10
1605522660000|2020-11-16 10:31:00|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|3
1605522670000|2020-11-16 10:31:10|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605522680000|2020-11-16 10:31:20|||||||||4
1605522690000|2020-11-16 10:31:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605522700000|2020-11-16 10:31:40|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1766.1|1765.8|3
1605522710000|2020-11-16 10:31:50|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|2
1605522720000|2020-11-16 10:32:00|1766.1|1765.8|1766.3|1766|1766.3|1766|1766|1765.7|4
1605522730000|2020-11-16 10:32:10|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605522740000|2020-11-16 10:32:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605522770000|2020-11-16 10:32:50|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.4|1766.1|3
1605522780000|2020-11-16 10:33:00|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766.1|1765.8|6
1605522790000|2020-11-16 10:33:10|1766|1765.7|1765.9|1765.6|1766|1765.7|1765.9|1765.6|3
1605522800000|2020-11-16 10:33:20|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605522810000|2020-11-16 10:33:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605522820000|2020-11-16 10:33:40|1766.2|1765.9|1765.8|1765.5|1766.2|1765.9|1765.8|1765.5|5
1605522830000|2020-11-16 10:33:50|1765.7|1765.4|1765.7|1765.4|1765.8|1765.5|1765.5|1765.2|9
1605522840000|2020-11-16 10:34:00|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|3
1605522860000|2020-11-16 10:34:20|||||||||1
1605522900000|2020-11-16 10:35:00|1765.6|1765.3|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|4
1605522930000|2020-11-16 10:35:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|3
1605522940000|2020-11-16 10:35:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605522950000|2020-11-16 10:35:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605522960000|2020-11-16 10:36:00|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|6
1605522970000|2020-11-16 10:36:10|1765.3|1765|1765.1|1764.8|1765.4|1765.1|1765.1|1764.8|5
1605522980000|2020-11-16 10:36:20|1765.4|1765.1|1765.8|1765.5|1765.8|1765.5|1765.4|1765.1|3
1605522990000|2020-11-16 10:36:30|||||||||1
1605523000000|2020-11-16 10:36:40|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605523010000|2020-11-16 10:36:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605523020000|2020-11-16 10:37:00|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|11
1605523030000|2020-11-16 10:37:10|1765.1|1764.8|1765.5|1765.2|1765.5|1765.2|1765.1|1764.8|5
1605523040000|2020-11-16 10:37:20|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605523050000|2020-11-16 10:37:30|1765.4|1765.1|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|5
1605523060000|2020-11-16 10:37:40|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605523080000|2020-11-16 10:38:00|1765.2|1764.9|1765.1|1764.8|1765.2|1764.9|1765.1|1764.8|12
1605523090000|2020-11-16 10:38:10|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|32
1605523100000|2020-11-16 10:38:20|1764.9|1764.6|1765|1764.7|1765.2|1764.9|1764.9|1764.6|5
1605523110000|2020-11-16 10:38:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605523120000|2020-11-16 10:38:40|1765|1764.7|1765.4|1765.1|1765.4|1765.1|1765|1764.7|7
1605523130000|2020-11-16 10:38:50|||||||||1
1605523140000|2020-11-16 10:39:00|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605523160000|2020-11-16 10:39:20|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605523180000|2020-11-16 10:39:40|1765.5|1765.2|1765.4|1765.1|1765.5|1765.2|1765.4|1765.1|5
1605523190000|2020-11-16 10:39:50|1765.3|1765|1765.5|1765.2|1765.5|1765.2|1765.3|1765|7
1605523200000|2020-11-16 10:40:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605523210000|2020-11-16 10:40:10|1765.8|1765.5|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|4
1605523220000|2020-11-16 10:40:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|4
1605523230000|2020-11-16 10:40:30|1766|1765.7|1766.1|1765.8|1766.2|1765.9|1766|1765.7|5
1605523240000|2020-11-16 10:40:40|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.8|1765.5|5
1605523250000|2020-11-16 10:40:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605523260000|2020-11-16 10:41:00|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|2
1605523280000|2020-11-16 10:41:20|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1765|1764.7|6
1605523290000|2020-11-16 10:41:30|||||||||7
1605523300000|2020-11-16 10:41:40|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|3
1605523310000|2020-11-16 10:41:50|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|2
1605523320000|2020-11-16 10:42:00|1764.9|1764.6|1765|1764.7|1765|1764.7|1764.9|1764.6|6
1605523330000|2020-11-16 10:42:10|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|6
1605523340000|2020-11-16 10:42:20|1764.6|1764.3|1764.2|1763.9|1764.6|1764.3|1764.2|1763.9|12
1605523350000|2020-11-16 10:42:30|1764.3|1764|1764.1|1763.8|1764.4|1764.1|1764.1|1763.8|11
1605523360000|2020-11-16 10:42:40|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|7
1605523370000|2020-11-16 10:42:50|||||||||3
1605523380000|2020-11-16 10:43:00|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|5
1605523420000|2020-11-16 10:43:40|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|2
1605523440000|2020-11-16 10:44:00|1764|1763.7|1764.3|1764|1764.3|1764|1764|1763.7|15
1605523470000|2020-11-16 10:44:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605523480000|2020-11-16 10:44:40|1764.6|1764.3|1764.8|1764.5|1764.9|1764.6|1764.5|1764.2|12
1605523490000|2020-11-16 10:44:50|1764.9|1764.6|1764.6|1764.3|1764.9|1764.6|1764.6|1764.3|9
1605523500000|2020-11-16 10:45:00|1764.5|1764.2|1764.7|1764.4|1764.8|1764.5|1764.5|1764.2|7
1605523510000|2020-11-16 10:45:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605523520000|2020-11-16 10:45:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605523530000|2020-11-16 10:45:30|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|12
1605523540000|2020-11-16 10:45:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605523550000|2020-11-16 10:45:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|4
1605523560000|2020-11-16 10:46:00|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605523600000|2020-11-16 10:46:40|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|3
1605523610000|2020-11-16 10:46:50|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|4
1605523620000|2020-11-16 10:47:00|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|7
1605523630000|2020-11-16 10:47:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|3
1605523640000|2020-11-16 10:47:20|1763.8|1763.5|1764|1763.7|1764|1763.7|1763.8|1763.5|11
1605523650000|2020-11-16 10:47:30|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605523660000|2020-11-16 10:47:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605523680000|2020-11-16 10:48:00|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|2
1605523690000|2020-11-16 10:48:10|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.3|1764|4
1605523730000|2020-11-16 10:48:50|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.3|1764|5
1605523750000|2020-11-16 10:49:10|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|4
1605523760000|2020-11-16 10:49:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|3
1605523770000|2020-11-16 10:49:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605523790000|2020-11-16 10:49:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605523800000|2020-11-16 10:50:00|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605523810000|2020-11-16 10:50:10|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|4
1605523830000|2020-11-16 10:50:30|1764.3|1764|1764.5|1764.2|1764.5|1764.2|1764.3|1764|2
1605523840000|2020-11-16 10:50:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605523860000|2020-11-16 10:51:00|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|3
1605523880000|2020-11-16 10:51:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605523900000|2020-11-16 10:51:40|||||||||2
1605523920000|2020-11-16 10:52:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605523940000|2020-11-16 10:52:20|1764|1763.7|1764.4|1764.1|1764.4|1764.1|1764|1763.7|5
1605523950000|2020-11-16 10:52:30|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605523980000|2020-11-16 10:53:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605523990000|2020-11-16 10:53:10|1763.9|1763.6|1763.8|1763.5|1763.9|1763.6|1763.8|1763.5|2
1605524010000|2020-11-16 10:53:30|1763.6|1763.3|1763.5|1763.2|1763.6|1763.3|1763.5|1763.2|4
1605524020000|2020-11-16 10:53:40|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|4
1605524040000|2020-11-16 10:54:00|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.6|1763.3|3
1605524050000|2020-11-16 10:54:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|2
1605524090000|2020-11-16 10:54:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|9
1605524100000|2020-11-16 10:55:00|||||||||4
1605524110000|2020-11-16 10:55:10|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.8|1763.5|7
1605524130000|2020-11-16 10:55:30|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605524140000|2020-11-16 10:55:40|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605524150000|2020-11-16 10:55:50|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605524160000|2020-11-16 10:56:00|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605524170000|2020-11-16 10:56:10|||||||||1
1605524210000|2020-11-16 10:56:50|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605524220000|2020-11-16 10:57:00|||||||||3
1605524240000|2020-11-16 10:57:20|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605524250000|2020-11-16 10:57:30|||||||||1
1605524280000|2020-11-16 10:58:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605524290000|2020-11-16 10:58:10|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605524300000|2020-11-16 10:58:20|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|3
1605524310000|2020-11-16 10:58:30|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|6
1605524320000|2020-11-16 10:58:40|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605524330000|2020-11-16 10:58:50|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605524360000|2020-11-16 10:59:20|1763.7|1763.4|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|2
1605524370000|2020-11-16 10:59:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|2
1605524380000|2020-11-16 10:59:40|1764.3|1764|1764.3|1764|1764.3|1764|1764.1|1763.8|6
1605524390000|2020-11-16 10:59:50|1764.4|1764.1|1764.6|1764.3|1764.6|1764.3|1764.4|1764.1|2
1605524400000|2020-11-16 11:00:00|1765|1764.7|1764.7|1764.4|1765.3|1765|1764.7|1764.4|32
1605524410000|2020-11-16 11:00:10|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|8
1605524420000|2020-11-16 11:00:20|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605524430000|2020-11-16 11:00:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605524440000|2020-11-16 11:00:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|4
1605524450000|2020-11-16 11:00:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605524460000|2020-11-16 11:01:00|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605524470000|2020-11-16 11:01:10|||||||||1
1605524480000|2020-11-16 11:01:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605524490000|2020-11-16 11:01:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605524500000|2020-11-16 11:01:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605524520000|2020-11-16 11:02:00|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605524530000|2020-11-16 11:02:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|3
1605524540000|2020-11-16 11:02:20|1765.3|1765|1765.3|1765|1765.3|1765|1765.2|1764.9|4
1605524550000|2020-11-16 11:02:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605524560000|2020-11-16 11:02:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605524570000|2020-11-16 11:02:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|7
1605524580000|2020-11-16 11:03:00|||||||||2
1605524590000|2020-11-16 11:03:10|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|5
1605524620000|2020-11-16 11:03:40|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|3
1605524630000|2020-11-16 11:03:50|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|3
1605524670000|2020-11-16 11:04:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605524680000|2020-11-16 11:04:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605524690000|2020-11-16 11:04:50|1764.7|1764.4|1764.3|1764|1764.7|1764.4|1764.3|1764|6
1605524700000|2020-11-16 11:05:00|1764.4|1764.1|1764.6|1764.3|1764.6|1764.3|1764.4|1764.1|14
1605524710000|2020-11-16 11:05:10|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605524720000|2020-11-16 11:05:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|8
1605524730000|2020-11-16 11:05:30|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|5
1605524740000|2020-11-16 11:05:40|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.8|1764.5|3
1605524750000|2020-11-16 11:05:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605524760000|2020-11-16 11:06:00|||||||||1
1605524770000|2020-11-16 11:06:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605524780000|2020-11-16 11:06:20|1764.4|1764.1|1764.7|1764.4|1764.7|1764.4|1764.4|1764.1|3
1605524790000|2020-11-16 11:06:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605524800000|2020-11-16 11:06:40|1764.7|1764.4|1765.1|1764.8|1765.1|1764.8|1764.7|1764.4|16
1605524820000|2020-11-16 11:07:00|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|3
1605524840000|2020-11-16 11:07:20|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605524850000|2020-11-16 11:07:30|1764.6|1764.3|1764.9|1764.6|1764.9|1764.6|1764.5|1764.2|8
1605524860000|2020-11-16 11:07:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605524870000|2020-11-16 11:07:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605524890000|2020-11-16 11:08:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605524900000|2020-11-16 11:08:20|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605524920000|2020-11-16 11:08:40|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605524950000|2020-11-16 11:09:10|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|2
1605524960000|2020-11-16 11:09:20|||||||||8
1605524980000|2020-11-16 11:09:40|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|3
1605524990000|2020-11-16 11:09:50|1764.4|1764.1|1764.7|1764.4|1764.7|1764.4|1764.4|1764.1|5
1605525020000|2020-11-16 11:10:20|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|9
1605525050000|2020-11-16 11:10:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605525070000|2020-11-16 11:11:10|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.4|1764.1|4
1605525080000|2020-11-16 11:11:20|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|3
1605525090000|2020-11-16 11:11:30|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|3
1605525110000|2020-11-16 11:11:50|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|2
1605525120000|2020-11-16 11:12:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605525130000|2020-11-16 11:12:10|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1764|1763.7|9
1605525200000|2020-11-16 11:13:20|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|4
1605525210000|2020-11-16 11:13:30|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|3
1605525250000|2020-11-16 11:14:10|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1764|1763.7|3
1605525260000|2020-11-16 11:14:20|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|6
1605525270000|2020-11-16 11:14:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605525290000|2020-11-16 11:14:50|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605525300000|2020-11-16 11:15:00|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1764.4|1764.1|4
1605525310000|2020-11-16 11:15:10|||||||||2
1605525330000|2020-11-16 11:15:30|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605525340000|2020-11-16 11:15:40|1764.4|1764.1|1764.7|1764.4|1764.7|1764.4|1764.4|1764.1|17
1605525360000|2020-11-16 11:16:00|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605525370000|2020-11-16 11:16:10|||||||||1
1605525380000|2020-11-16 11:16:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605525390000|2020-11-16 11:16:30|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|2
1605525400000|2020-11-16 11:16:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|7
1605525410000|2020-11-16 11:16:50|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605525420000|2020-11-16 11:17:00|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|7
1605525450000|2020-11-16 11:17:30|||||||||1
1605525460000|2020-11-16 11:17:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605525500000|2020-11-16 11:18:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605525520000|2020-11-16 11:18:40|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605525530000|2020-11-16 11:18:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605525550000|2020-11-16 11:19:10|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605525570000|2020-11-16 11:19:30|1764.4|1764.1|1764.4|1764.1|1764.6|1764.3|1764.4|1764.1|6
1605525590000|2020-11-16 11:19:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605525600000|2020-11-16 11:20:00|1764.4|1764.1|1764.3|1764|1764.6|1764.3|1764.3|1764|8
1605525610000|2020-11-16 11:20:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605525620000|2020-11-16 11:20:20|||||||||3
1605525630000|2020-11-16 11:20:30|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605525650000|2020-11-16 11:20:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605525680000|2020-11-16 11:21:20|1764|1763.7|1764.3|1764|1764.3|1764|1764|1763.7|3
1605525690000|2020-11-16 11:21:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|5
1605525700000|2020-11-16 11:21:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605525710000|2020-11-16 11:21:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605525720000|2020-11-16 11:22:00|||||||||9
1605525730000|2020-11-16 11:22:10|||||||||2
1605525740000|2020-11-16 11:22:20|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|4
1605525750000|2020-11-16 11:22:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605525760000|2020-11-16 11:22:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605525770000|2020-11-16 11:22:50|1765.3|1765|1765.5|1765.2|1765.5|1765.2|1765.2|1764.9|9
1605525780000|2020-11-16 11:23:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605525790000|2020-11-16 11:23:10|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|2
1605525810000|2020-11-16 11:23:30|1765.3|1765|1765.8|1765.5|1765.8|1765.5|1765.3|1765|7
1605525820000|2020-11-16 11:23:40|1765.7|1765.4|1766|1765.7|1766|1765.7|1765.7|1765.4|2
1605525830000|2020-11-16 11:23:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605525870000|2020-11-16 11:24:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605525880000|2020-11-16 11:24:40|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605525890000|2020-11-16 11:24:50|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605525910000|2020-11-16 11:25:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605525920000|2020-11-16 11:25:20|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|2
1605525930000|2020-11-16 11:25:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605525940000|2020-11-16 11:25:40|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|2
1605525950000|2020-11-16 11:25:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605525960000|2020-11-16 11:26:00|1766.1|1765.8|1765.6|1765.3|1766.1|1765.8|1765.5|1765.2|13
1605525970000|2020-11-16 11:26:10|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|11
1605525990000|2020-11-16 11:26:30|1765.4|1765.1|1764.9|1764.6|1765.4|1765.1|1764.9|1764.6|9
1605526000000|2020-11-16 11:26:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|8
1605526010000|2020-11-16 11:26:50|1765.3|1765|1765.7|1765.4|1765.7|1765.4|1765.3|1765|15
1605526020000|2020-11-16 11:27:00|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|11
1605526030000|2020-11-16 11:27:10|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|5
1605526050000|2020-11-16 11:27:30|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|2
1605526090000|2020-11-16 11:28:10|||||||||2
1605526110000|2020-11-16 11:28:30|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605526130000|2020-11-16 11:28:50|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605526150000|2020-11-16 11:29:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605526160000|2020-11-16 11:29:20|||||||||1
1605526170000|2020-11-16 11:29:30|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605526180000|2020-11-16 11:29:40|1765.7|1765.4|1765.6|1765.3|1765.9|1765.6|1765.6|1765.3|7
1605526190000|2020-11-16 11:29:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605526200000|2020-11-16 11:30:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605526210000|2020-11-16 11:30:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605526220000|2020-11-16 11:30:20|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|4
1605526230000|2020-11-16 11:30:30|1764.9|1764.6|1765.4|1765.1|1765.4|1765.1|1764.9|1764.6|11
1605526240000|2020-11-16 11:30:40|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|2
1605526250000|2020-11-16 11:30:50|||||||||2
1605526260000|2020-11-16 11:31:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|9
1605526270000|2020-11-16 11:31:10|||||||||2
1605526280000|2020-11-16 11:31:20|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605526300000|2020-11-16 11:31:40|1765.4|1765.1|1765.5|1765.2|1765.6|1765.3|1765.4|1765.1|16
1605526310000|2020-11-16 11:31:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605526320000|2020-11-16 11:32:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605526330000|2020-11-16 11:32:10|||||||||1
1605526360000|2020-11-16 11:32:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605526380000|2020-11-16 11:33:00|1765.6|1765.3|1765.9|1765.6|1766|1765.7|1765.6|1765.3|20
1605526390000|2020-11-16 11:33:10|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|3
1605526400000|2020-11-16 11:33:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605526410000|2020-11-16 11:33:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|9
1605526420000|2020-11-16 11:33:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|4
1605526450000|2020-11-16 11:34:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605526460000|2020-11-16 11:34:20|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|6
1605526470000|2020-11-16 11:34:30|1765.3|1765|1765.5|1765.2|1765.5|1765.2|1765.3|1765|5
1605526480000|2020-11-16 11:34:40|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|4
1605526500000|2020-11-16 11:35:00|1765.5|1765.2|1765.7|1765.4|1765.7|1765.4|1765.5|1765.2|6
1605526520000|2020-11-16 11:35:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605526530000|2020-11-16 11:35:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605526540000|2020-11-16 11:35:40|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605526560000|2020-11-16 11:36:00|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605526570000|2020-11-16 11:36:10|1765.2|1764.9|1765.1|1764.8|1765.2|1764.9|1765.1|1764.8|3
1605526590000|2020-11-16 11:36:30|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|2
1605526600000|2020-11-16 11:36:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|3
1605526620000|2020-11-16 11:37:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605526630000|2020-11-16 11:37:10|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|2
1605526640000|2020-11-16 11:37:20|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|4
1605526660000|2020-11-16 11:37:40|||||||||3
1605526670000|2020-11-16 11:37:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605526690000|2020-11-16 11:38:10|||||||||1
1605526710000|2020-11-16 11:38:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605526720000|2020-11-16 11:38:40|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|2
1605526730000|2020-11-16 11:38:50|1765.3|1765|1765.1|1764.8|1765.3|1765|1765.1|1764.8|4
1605526740000|2020-11-16 11:39:00|||||||||1
1605526750000|2020-11-16 11:39:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605526780000|2020-11-16 11:39:40|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1765|1764.7|2
1605526790000|2020-11-16 11:39:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605526810000|2020-11-16 11:40:10|||||||||4
1605526820000|2020-11-16 11:40:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605526830000|2020-11-16 11:40:30|1764.7|1764.4|1764.9|1764.6|1765.1|1764.8|1764.7|1764.4|10
1605526840000|2020-11-16 11:40:40|||||||||1
1605526850000|2020-11-16 11:40:50|1764.7|1764.4|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|3
1605526860000|2020-11-16 11:41:00|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605526880000|2020-11-16 11:41:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605526890000|2020-11-16 11:41:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605526900000|2020-11-16 11:41:40|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605526910000|2020-11-16 11:41:50|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605526920000|2020-11-16 11:42:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.5|1763.2|10
1605526930000|2020-11-16 11:42:10|1763.8|1763.5|1763.9|1763.6|1763.9|1763.6|1763.8|1763.5|2
1605526940000|2020-11-16 11:42:20|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605526950000|2020-11-16 11:42:30|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|3
1605526980000|2020-11-16 11:43:00|1763.8|1763.5|1763.7|1763.4|1763.8|1763.5|1763.7|1763.4|4
1605527000000|2020-11-16 11:43:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605527010000|2020-11-16 11:43:30|1763.9|1763.6|1763.8|1763.5|1763.9|1763.6|1763.8|1763.5|2
1605527020000|2020-11-16 11:43:40|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|3
1605527050000|2020-11-16 11:44:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|2
1605527060000|2020-11-16 11:44:20|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|13
1605527070000|2020-11-16 11:44:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605527100000|2020-11-16 11:45:00|1764.1|1763.8|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|4
1605527130000|2020-11-16 11:45:30|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605527140000|2020-11-16 11:45:40|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605527150000|2020-11-16 11:45:50|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|7
1605527170000|2020-11-16 11:46:10|||||||||1
1605527180000|2020-11-16 11:46:20|1763.7|1763.4|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|3
1605527190000|2020-11-16 11:46:30|1763.8|1763.5|1763.4|1763.1|1763.8|1763.5|1763.4|1763.1|9
1605527200000|2020-11-16 11:46:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605527220000|2020-11-16 11:47:00|||||||||2
1605527230000|2020-11-16 11:47:10|1763.6|1763.3|1763.5|1763.2|1763.6|1763.3|1763.5|1763.2|2
1605527240000|2020-11-16 11:47:20|1763.7|1763.4|1763.7|1763.4|1764|1763.7|1763.7|1763.4|12
1605527250000|2020-11-16 11:47:30|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605527270000|2020-11-16 11:47:50|1763.7|1763.4|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|5
1605527280000|2020-11-16 11:48:00|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|5
1605527290000|2020-11-16 11:48:10|||||||||1
1605527300000|2020-11-16 11:48:20|1763.7|1763.4|1763.4|1763.1|1763.7|1763.4|1763.4|1763.1|3
1605527320000|2020-11-16 11:48:40|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605527330000|2020-11-16 11:48:50|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|2
1605527350000|2020-11-16 11:49:10|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|3
1605527360000|2020-11-16 11:49:20|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605527390000|2020-11-16 11:49:50|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605527400000|2020-11-16 11:50:00|1763.5|1763.2|1763.5|1763.2|1763.7|1763.4|1763.5|1763.2|7
1605527440000|2020-11-16 11:50:40|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605527450000|2020-11-16 11:50:50|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|3
1605527460000|2020-11-16 11:51:00|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.3|1763|3
1605527480000|2020-11-16 11:51:20|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|5
1605527490000|2020-11-16 11:51:30|||||||||3
1605527500000|2020-11-16 11:51:40|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605527510000|2020-11-16 11:51:50|1763.6|1763.3|1763.2|1762.9|1763.6|1763.3|1763.2|1762.9|4
1605527530000|2020-11-16 11:52:10|1763.7|1763.4|1765.5|1765.2|1767.2|1766.9|1763.6|1763.3|150
1605527540000|2020-11-16 11:52:20|1765.3|1765|1770.6|1770.3|1770.6|1770.3|1765.1|1764.8|251
1605527550000|2020-11-16 11:52:30|1770.4|1770.1|1768.9|1768.6|1770.6|1770.3|1768.9|1768.6|112
1605527560000|2020-11-16 11:52:40|1768.8|1768.5|1770|1769.7|1770.2|1769.9|1768.8|1768.5|61
1605527570000|2020-11-16 11:52:50|1769.8|1769.5|1769.9|1769.6|1770.1|1769.8|1768.8|1768.5|83
1605527580000|2020-11-16 11:53:00|1770.5|1770.2|1770.9|1770.6|1770.9|1770.6|1770.3|1770|33
1605527590000|2020-11-16 11:53:10|1771|1770.7|1773.3|1773|1773.4|1773.1|1771|1770.7|105
1605527600000|2020-11-16 11:53:20|1773.5|1773.2|1774.9|1774.6|1775.4|1775.1|1772.8|1772.5|155
1605527610000|2020-11-16 11:53:30|1775.4|1775.1|1776.4|1776.1|1778.1|1777.8|1775.2|1774.9|157
1605527620000|2020-11-16 11:53:40|1776.3|1776|1771|1770.7|1776.5|1776.2|1771|1770.7|171
1605527630000|2020-11-16 11:53:50|1771.4|1771.1|1771.5|1771.2|1773|1772.7|1771.3|1771|102
1605527640000|2020-11-16 11:54:00|1771.6|1771.3|1771.1|1770.8|1772.5|1772.2|1771.1|1770.8|127
1605527650000|2020-11-16 11:54:10|1771|1770.7|1772.2|1771.9|1772.3|1772|1770.1|1769.8|104
1605527660000|2020-11-16 11:54:20|1772.1|1771.8|1773.1|1772.8|1774|1773.7|1771.9|1771.6|55
1605527670000|2020-11-16 11:54:30|1772.7|1772.4|1771.8|1771.5|1772.7|1772.4|1771|1770.7|58
1605527680000|2020-11-16 11:54:40|1772.1|1771.8|1772.3|1772|1772.4|1772.1|1772|1771.7|39
1605527690000|2020-11-16 11:54:50|1772.5|1772.2|1773.6|1773.3|1773.6|1773.3|1772.3|1772|35
1605527700000|2020-11-16 11:55:00|1773.5|1773.2|1773.2|1772.9|1773.9|1773.6|1773.2|1772.9|31
1605527710000|2020-11-16 11:55:10|1773|1772.7|1773.9|1773.6|1773.9|1773.6|1773|1772.7|46
1605527720000|2020-11-16 11:55:20|1774|1773.7|1775.8|1775.5|1775.9|1775.6|1774|1773.7|43
1605527730000|2020-11-16 11:55:30|1775.6|1775.3|1775.2|1774.9|1776.2|1775.9|1775.2|1774.9|21
1605527740000|2020-11-16 11:55:40|1775.4|1775.1|1775.5|1775.2|1776.2|1775.9|1775.1|1774.8|24
1605527750000|2020-11-16 11:55:50|1775.9|1775.6|1776.2|1775.9|1776.3|1776|1775.9|1775.6|16
1605527760000|2020-11-16 11:56:00|1776.1|1775.8|1779.4|1779.1|1779.6|1779.3|1776|1775.7|165
1605527770000|2020-11-16 11:56:10|1779.7|1779.4|1785.7|1785.4|1789.7|1789.4|1779.7|1779.4|560
1605527780000|2020-11-16 11:56:20|1785.4|1785.1|1788.7|1788.4|1789.3|1789|1784.6|1784.3|322
1605527790000|2020-11-16 11:56:30|1789|1788.7|1785|1784.7|1792.5|1792.2|1785|1784.7|361
1605527800000|2020-11-16 11:56:40|1784.8|1784.5|1785.7|1785.4|1788.1|1787.8|1783.9|1783.6|131
1605527810000|2020-11-16 11:56:50|1785.6|1785.3|1786.7|1786.4|1790|1789.7|1784.9|1784.6|167
1605527820000|2020-11-16 11:57:00|1785.6|1785.3|1783.7|1783.4|1785.6|1785.3|1783.3|1783|82
1605527830000|2020-11-16 11:57:10|1784|1783.7|1782.8|1782.5|1784.4|1784.1|1782.1|1781.8|104
1605527840000|2020-11-16 11:57:20|1783.2|1782.9|1787.1|1786.8|1787.2|1786.9|1783.2|1782.9|75
1605527850000|2020-11-16 11:57:30|1787.6|1787.3|1785.9|1785.6|1788.3|1788|1785.2|1784.9|76
1605527860000|2020-11-16 11:57:40|1786|1785.7|1788|1787.7|1788.8|1788.5|1785.9|1785.6|48
1605527870000|2020-11-16 11:57:50|1788.5|1788.2|1788|1787.7|1788.5|1788.2|1786.9|1786.6|31
1605527880000|2020-11-16 11:58:00|1788.1|1787.8|1786.5|1786.2|1788.9|1788.6|1786.2|1785.9|50
1605527890000|2020-11-16 11:58:10|1786.4|1786.1|1787.4|1787.1|1788.4|1788.1|1786.3|1786|99
1605527900000|2020-11-16 11:58:20|1787.5|1787.2|1790.5|1790.2|1791|1790.7|1787.5|1787.2|53
1605527910000|2020-11-16 11:58:30|1791.1|1790.8|1788.3|1788|1791.2|1790.9|1788.2|1787.9|127
1605527920000|2020-11-16 11:58:40|1787.6|1787.3|1786.7|1786.4|1787.7|1787.4|1786.4|1786.1|31
1605527930000|2020-11-16 11:58:50|1786.8|1786.5|1787.3|1787|1787.4|1787.1|1786.5|1786.2|48
1605527940000|2020-11-16 11:59:00|1787.5|1787.2|1790.4|1790.1|1790.4|1790.1|1787.5|1787.2|66
1605527950000|2020-11-16 11:59:10|1790|1789.7|1790.2|1789.9|1790.4|1790.1|1789.5|1789.2|46
1605527960000|2020-11-16 11:59:20|1790.1|1789.8|1788.9|1788.6|1790.2|1789.9|1788.1|1787.8|61
1605527970000|2020-11-16 11:59:30|1787.9|1787.6|1787.1|1786.8|1788.1|1787.8|1786.9|1786.6|91
1605527980000|2020-11-16 11:59:40|1786.7|1786.4|1781.6|1781.3|1786.7|1786.4|1781.6|1781.3|252
1605527990000|2020-11-16 11:59:50|1781.9|1781.6|1780|1779.7|1783|1782.7|1779.6|1779.3|159
1605528000000|2020-11-16 12:00:00|1779.9|1779.6|1779.3|1779|1781.4|1781.1|1778.4|1778.1|165
1605528010000|2020-11-16 12:00:10|1778.9|1778.6|1777.9|1777.6|1779.9|1779.6|1776.3|1776|110
1605528020000|2020-11-16 12:00:20|1778|1777.7|1780.7|1780.4|1780.7|1780.4|1778|1777.7|65
1605528030000|2020-11-16 12:00:30|1780.5|1780.2|1782.3|1782|1784.8|1784.5|1780.4|1780.1|232
1605528040000|2020-11-16 12:00:40|1781.9|1781.6|1781.2|1780.9|1782.3|1782|1780.8|1780.5|53
1605528050000|2020-11-16 12:00:50|1781.5|1781.2|1784.1|1783.8|1784.1|1783.8|1781.5|1781.2|90
1605528060000|2020-11-16 12:01:00|1784.2|1783.9|1783.3|1783|1784.2|1783.9|1782.8|1782.5|75
1605528070000|2020-11-16 12:01:10|1784|1783.7|1786|1785.7|1786|1785.7|1784|1783.7|18
1605528080000|2020-11-16 12:01:20|1785.8|1785.5|1786.2|1785.9|1786.7|1786.4|1785.8|1785.5|51
1605528090000|2020-11-16 12:01:30|1786|1785.7|1786.7|1786.4|1786.9|1786.6|1786|1785.7|50
1605528100000|2020-11-16 12:01:40|1786.2|1785.9|1785.7|1785.4|1787|1786.7|1785.2|1784.9|217
1605528110000|2020-11-16 12:01:50|1787.4|1787.1|1787.9|1787.6|1788.1|1787.8|1787.2|1786.9|33
1605528120000|2020-11-16 12:02:00|1788.2|1787.9|1789.9|1789.6|1790.2|1789.9|1788.2|1787.9|89
1605528130000|2020-11-16 12:02:10|1788.3|1788|1789.7|1789.4|1790|1789.7|1788.3|1788|144
1605528140000|2020-11-16 12:02:20|1789.3|1789|1789.4|1789.1|1789.6|1789.3|1789.1|1788.8|35
1605528150000|2020-11-16 12:02:30|1789.5|1789.2|1790.5|1790.2|1791.1|1790.8|1789.5|1789.2|97
1605528160000|2020-11-16 12:02:40|1790.2|1789.9|1789.4|1789.1|1790.3|1790|1789.4|1789.1|71
1605528170000|2020-11-16 12:02:50|1789.3|1789|1789.6|1789.3|1789.8|1789.5|1787.8|1787.5|43
1605528180000|2020-11-16 12:03:00|1789.2|1788.9|1790|1789.7|1790|1789.7|1788.8|1788.5|41
1605528190000|2020-11-16 12:03:10|1789.4|1789.1|1789|1788.7|1789.7|1789.4|1788.7|1788.4|54
1605528200000|2020-11-16 12:03:20|1789.5|1789.2|1789.1|1788.8|1789.8|1789.5|1788.6|1788.3|78
1605528210000|2020-11-16 12:03:30|1789.2|1788.9|1789.8|1789.5|1790.2|1789.9|1789.1|1788.8|39
1605528220000|2020-11-16 12:03:40|1790.1|1789.8|1790.8|1790.5|1790.8|1790.5|1789.2|1788.9|67
1605528230000|2020-11-16 12:03:50|1790.6|1790.3|1791.8|1791.5|1792.4|1792.1|1790.1|1789.8|182
1605528240000|2020-11-16 12:04:00|1792|1791.7|1791.3|1791|1792.2|1791.9|1791.3|1791|55
1605528250000|2020-11-16 12:04:10|1790.8|1790.5|1791.6|1791.3|1791.7|1791.4|1790.6|1790.3|50
1605528260000|2020-11-16 12:04:20|1791.9|1791.6|1789.8|1789.5|1792.2|1791.9|1789.6|1789.3|71
1605528270000|2020-11-16 12:04:30|1789.9|1789.6|1789.4|1789.1|1790.6|1790.3|1789.1|1788.8|53
1605528280000|2020-11-16 12:04:40|1789.3|1789|1788.5|1788.2|1789.6|1789.3|1788.4|1788.1|22
1605528290000|2020-11-16 12:04:50|1788.3|1788|1787.1|1786.8|1788.3|1788|1786.7|1786.4|67
1605528300000|2020-11-16 12:05:00|1787|1786.7|1787.2|1786.9|1787.6|1787.3|1786.3|1786|70
1605528310000|2020-11-16 12:05:10|1787.5|1787.2|1787.9|1787.6|1788.1|1787.8|1787.2|1786.9|20
1605528320000|2020-11-16 12:05:20|1787.7|1787.4|1787.9|1787.6|1787.9|1787.6|1787.5|1787.2|14
1605528330000|2020-11-16 12:05:30|1788|1787.7|1786.8|1786.5|1788|1787.7|1786.8|1786.5|24
1605528340000|2020-11-16 12:05:40|1786.6|1786.3|1786.4|1786.1|1786.9|1786.6|1786.2|1785.9|15
1605528350000|2020-11-16 12:05:50|1786.5|1786.2|1785.1|1784.8|1786.5|1786.2|1785.1|1784.8|65
1605528360000|2020-11-16 12:06:00|1785.4|1785.1|1784.5|1784.2|1785.8|1785.5|1784.5|1784.2|82
1605528370000|2020-11-16 12:06:10|1784.6|1784.3|1786.4|1786.1|1786.4|1786.1|1784.6|1784.3|47
1605528380000|2020-11-16 12:06:20|1786.7|1786.4|1786.3|1786|1786.7|1786.4|1786|1785.7|30
1605528390000|2020-11-16 12:06:30|1786.6|1786.3|1788.2|1787.9|1788.2|1787.9|1786.6|1786.3|8
1605528400000|2020-11-16 12:06:40|1787.8|1787.5|1786.4|1786.1|1788|1787.7|1786|1785.7|69
1605528410000|2020-11-16 12:06:50|1786.6|1786.3|1787|1786.7|1787|1786.7|1786.1|1785.8|16
1605528420000|2020-11-16 12:07:00|1787.1|1786.8|1787.8|1787.5|1788.1|1787.8|1787.1|1786.8|73
1605528430000|2020-11-16 12:07:10|1787.9|1787.6|1787.5|1787.2|1787.9|1787.6|1787.5|1787.2|13
1605528440000|2020-11-16 12:07:20|1787.8|1787.5|1786.8|1786.5|1787.9|1787.6|1786.6|1786.3|22
1605528450000|2020-11-16 12:07:30|1787.1|1786.8|1786.7|1786.4|1787.1|1786.8|1786.4|1786.1|15
1605528460000|2020-11-16 12:07:40|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1785.7|1785.4|21
1605528470000|2020-11-16 12:07:50|1785.8|1785.5|1785.3|1785|1786|1785.7|1785.3|1785|20
1605528480000|2020-11-16 12:08:00|1785.8|1785.5|1788.3|1788|1788.3|1788|1785.6|1785.3|72
1605528490000|2020-11-16 12:08:10|1788.1|1787.8|1787.6|1787.3|1790|1789.7|1787.6|1787.3|95
1605528500000|2020-11-16 12:08:20|1787.2|1786.9|1785.3|1785|1787.7|1787.4|1785|1784.7|101
1605528510000|2020-11-16 12:08:30|1785.7|1785.4|1788.4|1788.1|1788.4|1788.1|1785.7|1785.4|107
1605528520000|2020-11-16 12:08:40|1788.3|1788|1788.5|1788.2|1788.6|1788.3|1787.9|1787.6|61
1605528530000|2020-11-16 12:08:50|1788.7|1788.4|1789.5|1789.2|1790|1789.7|1788.7|1788.4|39
1605528540000|2020-11-16 12:09:00|1789.2|1788.9|1789.7|1789.4|1790|1789.7|1788.8|1788.5|51
1605528550000|2020-11-16 12:09:10|1790|1789.7|1789.8|1789.5|1790.4|1790.1|1789.3|1789|51
1605528560000|2020-11-16 12:09:20|1790|1789.7|1789.8|1789.5|1790.1|1789.8|1789.6|1789.3|33
1605528570000|2020-11-16 12:09:30|1789.9|1789.6|1789.2|1788.9|1790|1789.7|1788.9|1788.6|19
1605528580000|2020-11-16 12:09:40|1789.7|1789.4|1789.4|1789.1|1789.9|1789.6|1789.4|1789.1|15
1605528590000|2020-11-16 12:09:50|1789.7|1789.4|1789.8|1789.5|1789.9|1789.6|1789.2|1788.9|18
1605528600000|2020-11-16 12:10:00|1789.7|1789.4|1789.6|1789.3|1789.7|1789.4|1789.1|1788.8|12
1605528610000|2020-11-16 12:10:10|1789.7|1789.4|1790.4|1790.1|1790.6|1790.3|1789.6|1789.3|25
1605528620000|2020-11-16 12:10:20|1790.2|1789.9|1790.2|1789.9|1790.5|1790.2|1790.2|1789.9|14
1605528630000|2020-11-16 12:10:30|1790.1|1789.8|1789.8|1789.5|1790.1|1789.8|1789.5|1789.2|27
1605528640000|2020-11-16 12:10:40|1789.9|1789.6|1790.4|1790.1|1790.4|1790.1|1789.7|1789.4|7
1605528650000|2020-11-16 12:10:50|1789.8|1789.5|1789.8|1789.5|1790.1|1789.8|1789.3|1789|36
1605528660000|2020-11-16 12:11:00|1789.9|1789.6|1790.3|1790|1790.3|1790|1789.8|1789.5|26
1605528670000|2020-11-16 12:11:10|1790.5|1790.2|1790.7|1790.4|1791.3|1791|1790.2|1789.9|72
1605528680000|2020-11-16 12:11:20|1791.1|1790.8|1791.9|1791.6|1792|1791.7|1791.1|1790.8|40
1605528690000|2020-11-16 12:11:30|1792.3|1792|1792.1|1791.8|1792.6|1792.3|1792.1|1791.8|28
1605528700000|2020-11-16 12:11:40|1791.9|1791.6|1791.5|1791.2|1792.3|1792|1791.4|1791.1|36
1605528710000|2020-11-16 12:11:50|1791.2|1790.9|1791.7|1791.4|1791.7|1791.4|1791|1790.7|22
1605528720000|2020-11-16 12:12:00|1791.5|1791.2|1791.9|1791.6|1791.9|1791.6|1791.2|1790.9|10
1605528730000|2020-11-16 12:12:10|1792.1|1791.8|1793.2|1792.9|1793.3|1793|1792.1|1791.8|17
1605528740000|2020-11-16 12:12:20|1793|1792.7|1794|1793.7|1794|1793.7|1792.8|1792.5|93
1605528750000|2020-11-16 12:12:30|1794.1|1793.8|1793.7|1793.4|1794.6|1794.3|1793.6|1793.3|45
1605528760000|2020-11-16 12:12:40|1793.5|1793.2|1793.1|1792.8|1794|1793.7|1793.1|1792.8|33
1605528770000|2020-11-16 12:12:50|1792.8|1792.5|1791.9|1791.6|1793.1|1792.8|1790.3|1790|80
1605528780000|2020-11-16 12:13:00|1792|1791.7|1792.2|1791.9|1792.6|1792.3|1792|1791.7|22
1605528790000|2020-11-16 12:13:10|1791.9|1791.6|1791.3|1791|1791.9|1791.6|1791.3|1791|14
1605528800000|2020-11-16 12:13:20|1790.5|1790.2|1790.4|1790.1|1790.5|1790.2|1789.8|1789.5|71
1605528810000|2020-11-16 12:13:30|1790.5|1790.2|1788.9|1788.6|1790.5|1790.2|1788.8|1788.5|38
1605528820000|2020-11-16 12:13:40|1788.7|1788.4|1788.3|1788|1788.7|1788.4|1788.3|1788|9
1605528830000|2020-11-16 12:13:50|1788.4|1788.1|1788.7|1788.4|1788.7|1788.4|1787.5|1787.2|33
1605528840000|2020-11-16 12:14:00|1789.1|1788.8|1788|1787.7|1789.1|1788.8|1788|1787.7|51
1605528850000|2020-11-16 12:14:10|1788.2|1787.9|1787.9|1787.6|1788.2|1787.9|1787.6|1787.3|20
1605528860000|2020-11-16 12:14:20|1787.7|1787.4|1787.1|1786.8|1787.7|1787.4|1786.8|1786.5|28
1605528870000|2020-11-16 12:14:30|1787.2|1786.9|1787|1786.7|1787.2|1786.9|1786.9|1786.6|12
1605528880000|2020-11-16 12:14:40|1786.6|1786.3|1787|1786.7|1787.5|1787.2|1786.6|1786.3|16
1605528890000|2020-11-16 12:14:50|1786.5|1786.2|1785.8|1785.5|1786.6|1786.3|1785.8|1785.5|13
1605528900000|2020-11-16 12:15:00|1785.7|1785.4|1786|1785.7|1786.6|1786.3|1785.5|1785.2|89
1605528910000|2020-11-16 12:15:10|1786.2|1785.9|1787.3|1787|1787.5|1787.2|1786.2|1785.9|39
1605528920000|2020-11-16 12:15:20|1787.4|1787.1|1787.8|1787.5|1787.8|1787.5|1787.2|1786.9|36
1605528930000|2020-11-16 12:15:30|1787.9|1787.6|1789.4|1789.1|1789.4|1789.1|1787.9|1787.6|17
1605528940000|2020-11-16 12:15:40|1789.5|1789.2|1789.6|1789.3|1790.1|1789.8|1789.3|1789|32
1605528950000|2020-11-16 12:15:50|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1788.3|1788|36
1605528960000|2020-11-16 12:16:00|1789.6|1789.3|1789.3|1789|1789.8|1789.5|1789.1|1788.8|16
1605528970000|2020-11-16 12:16:10|1789.4|1789.1|1789.2|1788.9|1789.8|1789.5|1789.2|1788.9|17
1605528980000|2020-11-16 12:16:20|1789.1|1788.8|1789.1|1788.8|1789.9|1789.6|1789|1788.7|52
1605528990000|2020-11-16 12:16:30|1789.5|1789.2|1790|1789.7|1790|1789.7|1789.5|1789.2|10
1605529000000|2020-11-16 12:16:40|1790.4|1790.1|1790.7|1790.4|1790.8|1790.5|1790.4|1790.1|23
1605529010000|2020-11-16 12:16:50|1790.6|1790.3|1790.7|1790.4|1790.7|1790.4|1790.3|1790|20
1605529020000|2020-11-16 12:17:00|1790.4|1790.1|1790.5|1790.2|1790.5|1790.2|1790.3|1790|17
1605529030000|2020-11-16 12:17:10|1790.6|1790.3|1790.7|1790.4|1790.9|1790.6|1790.5|1790.2|46
1605529040000|2020-11-16 12:17:20|1790.4|1790.1|1790|1789.7|1790.6|1790.3|1789.7|1789.4|22
1605529050000|2020-11-16 12:17:30|1790.2|1789.9|1790.3|1790|1790.6|1790.3|1790.1|1789.8|22
1605529060000|2020-11-16 12:17:40|1790.1|1789.8|1789.7|1789.4|1790.1|1789.8|1789.6|1789.3|8
1605529070000|2020-11-16 12:17:50|1789.8|1789.5|1789.9|1789.6|1790|1789.7|1789.7|1789.4|40
1605529080000|2020-11-16 12:18:00|1790.1|1789.8|1791|1790.7|1791.2|1790.9|1790.1|1789.8|32
1605529090000|2020-11-16 12:18:10|1791.1|1790.8|1791.6|1791.3|1792.5|1792.2|1791.1|1790.8|154
1605529100000|2020-11-16 12:18:20|1791.7|1791.4|1791.2|1790.9|1791.8|1791.5|1790.7|1790.4|34
1605529110000|2020-11-16 12:18:30|1791.4|1791.1|1791.8|1791.5|1792|1791.7|1791.4|1791.1|26
1605529120000|2020-11-16 12:18:40|1791.6|1791.3|1792.2|1791.9|1792.5|1792.2|1791.6|1791.3|30
1605529130000|2020-11-16 12:18:50|1792.4|1792.1|1792.2|1791.9|1792.6|1792.3|1792.1|1791.8|34
1605529140000|2020-11-16 12:19:00|1792.4|1792.1|1792.5|1792.2|1792.8|1792.5|1792.4|1792.1|22
1605529150000|2020-11-16 12:19:10|1793|1792.7|1792.8|1792.5|1793.2|1792.9|1792.5|1792.2|73
1605529160000|2020-11-16 12:19:20|1793|1792.7|1791.1|1790.8|1793.1|1792.8|1791.1|1790.8|83
1605529170000|2020-11-16 12:19:30|1791|1790.7|1791.2|1790.9|1791.5|1791.2|1790.9|1790.6|19
1605529180000|2020-11-16 12:19:40|1791.3|1791|1791.8|1791.5|1791.8|1791.5|1791.3|1791|12
1605529190000|2020-11-16 12:19:50|1791.9|1791.6|1791.3|1791|1792|1791.7|1791.3|1791|51
1605529200000|2020-11-16 12:20:00|1791.5|1791.2|1791.6|1791.3|1792.8|1792.5|1791.5|1791.2|47
1605529210000|2020-11-16 12:20:10|1791.5|1791.2|1792|1791.7|1792.2|1791.9|1791.1|1790.8|84
1605529220000|2020-11-16 12:20:20|1792.1|1791.8|1793|1792.7|1793|1792.7|1791.9|1791.6|53
1605529230000|2020-11-16 12:20:30|1793.1|1792.8|1793.9|1793.6|1793.9|1793.6|1792.5|1792.2|55
1605529240000|2020-11-16 12:20:40|1793.8|1793.5|1792.3|1792|1794|1793.7|1791.8|1791.5|91
1605529250000|2020-11-16 12:20:50|1792.2|1791.9|1791.3|1791|1792.2|1791.9|1791.2|1790.9|32
1605529260000|2020-11-16 12:21:00|1790.9|1790.6|1792.7|1792.4|1792.8|1792.5|1790.9|1790.6|63
1605529270000|2020-11-16 12:21:10|1792.6|1792.3|1793.9|1793.6|1793.9|1793.6|1792.1|1791.8|81
1605529280000|2020-11-16 12:21:20|1793.8|1793.5|1793.3|1793|1794.5|1794.2|1793.3|1793|91
1605529290000|2020-11-16 12:21:30|1792.8|1792.5|1793.3|1793|1793.3|1793|1792.8|1792.5|22
1605529300000|2020-11-16 12:21:40|1793.1|1792.8|1791.5|1791.2|1793.1|1792.8|1791.5|1791.2|44
1605529310000|2020-11-16 12:21:50|1791.7|1791.4|1790.4|1790.1|1791.9|1791.6|1790.4|1790.1|46
1605529320000|2020-11-16 12:22:00|1790.5|1790.2|1791.2|1790.9|1791.2|1790.9|1790.5|1790.2|55
1605529330000|2020-11-16 12:22:10|1791.3|1791|1792.1|1791.8|1792.2|1791.9|1791.3|1791|10
1605529340000|2020-11-16 12:22:20|1792.2|1791.9|1791.7|1791.4|1793.1|1792.8|1791.7|1791.4|43
1605529350000|2020-11-16 12:22:30|1791.4|1791.1|1791.7|1791.4|1791.7|1791.4|1791.1|1790.8|16
1605529360000|2020-11-16 12:22:40|1791.9|1791.6|1791.3|1791|1791.9|1791.6|1790.8|1790.5|17
1605529370000|2020-11-16 12:22:50|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1605529380000|2020-11-16 12:23:00|1792.2|1791.9|1792|1791.7|1792.2|1791.9|1791.9|1791.6|27
1605529390000|2020-11-16 12:23:10|1791.8|1791.5|1791.7|1791.4|1791.8|1791.5|1791.2|1790.9|22
1605529400000|2020-11-16 12:23:20|1792|1791.7|1791.6|1791.3|1792|1791.7|1791.6|1791.3|10
1605529410000|2020-11-16 12:23:30|1791.2|1790.9|1791|1790.7|1791.3|1791|1790.7|1790.4|16
1605529420000|2020-11-16 12:23:40|1790.9|1790.6|1790.9|1790.6|1791|1790.7|1790.7|1790.4|34
1605529430000|2020-11-16 12:23:50|1791.1|1790.8|1790.8|1790.5|1791.1|1790.8|1790.7|1790.4|77
1605529440000|2020-11-16 12:24:00|1790.9|1790.6|1790.3|1790|1790.9|1790.6|1789.9|1789.6|18
1605529450000|2020-11-16 12:24:10|1790.2|1789.9|1790.2|1789.9|1790.7|1790.4|1790.2|1789.9|17
1605529460000|2020-11-16 12:24:20|1789.9|1789.6|1789.7|1789.4|1790.1|1789.8|1789.7|1789.4|22
1605529470000|2020-11-16 12:24:30|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1788.8|1788.5|88
1605529480000|2020-11-16 12:24:40|1789.4|1789.1|1788.1|1787.8|1789.6|1789.3|1788.1|1787.8|40
1605529490000|2020-11-16 12:24:50|1788.2|1787.9|1788.9|1788.6|1788.9|1788.6|1788|1787.7|47
1605529500000|2020-11-16 12:25:00|1789.1|1788.8|1788.8|1788.5|1789.4|1789.1|1788.8|1788.5|28
1605529510000|2020-11-16 12:25:10|1788.6|1788.3|1789|1788.7|1789.4|1789.1|1788.6|1788.3|10
1605529520000|2020-11-16 12:25:20|1789.2|1788.9|1789.5|1789.2|1789.5|1789.2|1789.2|1788.9|10
1605529530000|2020-11-16 12:25:30|1789.7|1789.4|1790.1|1789.8|1790.2|1789.9|1789.7|1789.4|41
1605529540000|2020-11-16 12:25:40|1789.7|1789.4|1789.5|1789.2|1789.7|1789.4|1789.5|1789.2|5
1605529550000|2020-11-16 12:25:50|1789.4|1789.1|1789|1788.7|1789.4|1789.1|1789|1788.7|64
1605529560000|2020-11-16 12:26:00|1788.8|1788.5|1788.9|1788.6|1788.9|1788.6|1788.3|1788|31
1605529570000|2020-11-16 12:26:10|1789.2|1788.9|1788.5|1788.2|1789.2|1788.9|1788.3|1788|33
1605529580000|2020-11-16 12:26:20|1788.6|1788.3|1788.8|1788.5|1788.8|1788.5|1788.4|1788.1|15
1605529590000|2020-11-16 12:26:30|1789|1788.7|1789.2|1788.9|1789.2|1788.9|1788.9|1788.6|25
1605529600000|2020-11-16 12:26:40|1789|1788.7|1787.6|1787.3|1789.2|1788.9|1787.5|1787.2|24
1605529610000|2020-11-16 12:26:50|1787.9|1787.6|1788|1787.7|1788.1|1787.8|1787.8|1787.5|19
1605529620000|2020-11-16 12:27:00|1787.8|1787.5|1787.5|1787.2|1787.9|1787.6|1787.4|1787.1|17
1605529630000|2020-11-16 12:27:10|1787.6|1787.3|1787.2|1786.9|1787.7|1787.4|1787|1786.7|32
1605529640000|2020-11-16 12:27:20|1787.1|1786.8|1786.2|1785.9|1787.1|1786.8|1786.2|1785.9|37
1605529650000|2020-11-16 12:27:30|1785.9|1785.6|1785.6|1785.3|1786.2|1785.9|1785.6|1785.3|31
1605529660000|2020-11-16 12:27:40|1785.5|1785.2|1785.8|1785.5|1785.8|1785.5|1785.5|1785.2|29
1605529670000|2020-11-16 12:27:50|1786|1785.7|1786.8|1786.5|1786.8|1786.5|1785.8|1785.5|15
1605529680000|2020-11-16 12:28:00|1786.9|1786.6|1787.1|1786.8|1787.1|1786.8|1786.6|1786.3|19
1605529690000|2020-11-16 12:28:10|1787|1786.7|1787.2|1786.9|1787.3|1787|1787|1786.7|6
1605529700000|2020-11-16 12:28:20|1787.4|1787.1|1787.1|1786.8|1787.6|1787.3|1787|1786.7|13
1605529710000|2020-11-16 12:28:30|1787|1786.7|1786.3|1786|1787|1786.7|1786.3|1786|21
1605529720000|2020-11-16 12:28:40|1786.2|1785.9|1786|1785.7|1786.2|1785.9|1786|1785.7|4
1605529730000|2020-11-16 12:28:50|||||||||2
1605529740000|2020-11-16 12:29:00|1785.8|1785.5|1786.2|1785.9|1786.4|1786.1|1785.7|1785.4|18
1605529750000|2020-11-16 12:29:10|1786.4|1786.1|1786.1|1785.8|1786.4|1786.1|1786|1785.7|11
1605529760000|2020-11-16 12:29:20|1786.2|1785.9|1785.9|1785.6|1786.2|1785.9|1785.9|1785.6|8
1605529770000|2020-11-16 12:29:30|1785.8|1785.5|1785.8|1785.5|1786|1785.7|1785.8|1785.5|7
1605529780000|2020-11-16 12:29:40|1785.7|1785.4|1786|1785.7|1786.2|1785.9|1785.7|1785.4|9
1605529790000|2020-11-16 12:29:50|1786.4|1786.1|1785.7|1785.4|1786.5|1786.2|1785.6|1785.3|17
1605529800000|2020-11-16 12:30:00|1785.5|1785.2|1786.3|1786|1786.6|1786.3|1785.5|1785.2|21
1605529810000|2020-11-16 12:30:10|1786.5|1786.2|1785.5|1785.2|1786.5|1786.2|1785.4|1785.1|16
1605529820000|2020-11-16 12:30:20|1785.6|1785.3|1785.9|1785.6|1786|1785.7|1785.6|1785.3|29
1605529830000|2020-11-16 12:30:30|1786|1785.7|1786.6|1786.3|1786.6|1786.3|1786|1785.7|25
1605529840000|2020-11-16 12:30:40|1786.9|1786.6|1786.7|1786.4|1786.9|1786.6|1786.7|1786.4|4
1605529850000|2020-11-16 12:30:50|1786.5|1786.2|1787.2|1786.9|1787.2|1786.9|1786.5|1786.2|33
1605529860000|2020-11-16 12:31:00|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1786.3|1786|44
1605529870000|2020-11-16 12:31:10|1787.1|1786.8|1786.9|1786.6|1787.2|1786.9|1786.9|1786.6|23
1605529880000|2020-11-16 12:31:20|1787|1786.7|1787.1|1786.8|1787.6|1787.3|1786.6|1786.3|26
1605529890000|2020-11-16 12:31:30|1787.2|1786.9|1786.9|1786.6|1787.4|1787.1|1786.6|1786.3|34
1605529900000|2020-11-16 12:31:40|1787|1786.7|1786.5|1786.2|1787.3|1787|1786.5|1786.2|12
1605529910000|2020-11-16 12:31:50|1786.6|1786.3|1787.1|1786.8|1787.1|1786.8|1786.6|1786.3|10
1605529920000|2020-11-16 12:32:00|1787|1786.7|1786.7|1786.4|1787|1786.7|1786.3|1786|15
1605529930000|2020-11-16 12:32:10|1786.8|1786.5|1787|1786.7|1787.3|1787|1786.8|1786.5|10
1605529940000|2020-11-16 12:32:20|1786.8|1786.5|1787.2|1786.9|1787.2|1786.9|1786.8|1786.5|4
1605529950000|2020-11-16 12:32:30|1787|1786.7|1786.6|1786.3|1787|1786.7|1786.6|1786.3|16
1605529960000|2020-11-16 12:32:40|1786.5|1786.2|1787.2|1786.9|1787.2|1786.9|1786.3|1786|10
1605529970000|2020-11-16 12:32:50|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1786.9|1786.6|6
1605529980000|2020-11-16 12:33:00|1787.5|1787.2|1787.1|1786.8|1787.7|1787.4|1787.1|1786.8|19
1605529990000|2020-11-16 12:33:10|1787.6|1787.3|1787.5|1787.2|1787.7|1787.4|1787.3|1787|27
1605530000000|2020-11-16 12:33:20|1787.3|1787|1788|1787.7|1788.5|1788.2|1787.3|1787|32
1605530010000|2020-11-16 12:33:30|1787.9|1787.6|1787.2|1786.9|1787.9|1787.6|1787.2|1786.9|14
1605530020000|2020-11-16 12:33:40|1787.3|1787|1787|1786.7|1787.3|1787|1786.8|1786.5|7
1605530030000|2020-11-16 12:33:50|1786.9|1786.6|1787.2|1786.9|1787.2|1786.9|1786.9|1786.6|9
1605530040000|2020-11-16 12:34:00|1786.7|1786.4|1786.2|1785.9|1786.7|1786.4|1786.1|1785.8|23
1605530050000|2020-11-16 12:34:10|1786.8|1786.5|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|9
1605530060000|2020-11-16 12:34:20|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1605530070000|2020-11-16 12:34:30|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.7|1786.4|21
1605530080000|2020-11-16 12:34:40|1786.9|1786.6|1786.4|1786.1|1786.9|1786.6|1786.4|1786.1|11
1605530090000|2020-11-16 12:34:50|1786.3|1786|1786.2|1785.9|1786.3|1786|1786.2|1785.9|4
1605530100000|2020-11-16 12:35:00|1786.1|1785.8|1785.9|1785.6|1786.1|1785.8|1785.6|1785.3|8
1605530110000|2020-11-16 12:35:10|1785.5|1785.2|1785.9|1785.6|1785.9|1785.6|1785.5|1785.2|3
1605530120000|2020-11-16 12:35:20|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.3|1785|21
1605530130000|2020-11-16 12:35:30|1785.4|1785.1|1785.7|1785.4|1785.7|1785.4|1785.2|1784.9|30
1605530140000|2020-11-16 12:35:40|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|3
1605530150000|2020-11-16 12:35:50|1785.2|1784.9|1785|1784.7|1785.2|1784.9|1784.9|1784.6|13
1605530160000|2020-11-16 12:36:00|1784.8|1784.5|1784.5|1784.2|1784.8|1784.5|1784.2|1783.9|39
1605530170000|2020-11-16 12:36:10|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.7|1784.4|14
1605530180000|2020-11-16 12:36:20|1785.1|1784.8|1784.6|1784.3|1785.1|1784.8|1784.6|1784.3|21
1605530190000|2020-11-16 12:36:30|1784.4|1784.1|1783.6|1783.3|1784.5|1784.2|1783.6|1783.3|40
1605530200000|2020-11-16 12:36:40|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|38
1605530210000|2020-11-16 12:36:50|1783.4|1783.1|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|50
1605530220000|2020-11-16 12:37:00|1783.3|1783|1784.3|1784|1784.3|1784|1783.3|1783|35
1605530230000|2020-11-16 12:37:10|1784.4|1784.1|1784.8|1784.5|1784.9|1784.6|1784.4|1784.1|5
1605530240000|2020-11-16 12:37:20|1784.7|1784.4|1783.7|1783.4|1784.7|1784.4|1783.7|1783.4|12
1605530250000|2020-11-16 12:37:30|1783.8|1783.5|1784.4|1784.1|1784.4|1784.1|1783.7|1783.4|31
1605530260000|2020-11-16 12:37:40|1784.7|1784.4|1785.1|1784.8|1785.2|1784.9|1784.7|1784.4|12
1605530270000|2020-11-16 12:37:50|1784.9|1784.6|1783.6|1783.3|1784.9|1784.6|1783.4|1783.1|25
1605530280000|2020-11-16 12:38:00|1783.7|1783.4|1784.4|1784.1|1784.4|1784.1|1783.7|1783.4|13
1605530290000|2020-11-16 12:38:10|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|6
1605530300000|2020-11-16 12:38:20|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|2
1605530310000|2020-11-16 12:38:30|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|4
1605530320000|2020-11-16 12:38:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|9
1605530330000|2020-11-16 12:38:50|1784.9|1784.6|1785.1|1784.8|1785.1|1784.8|1784.5|1784.2|32
1605530340000|2020-11-16 12:39:00|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.1|1784.8|8
1605530350000|2020-11-16 12:39:10|1785.3|1785|1785.5|1785.2|1785.6|1785.3|1785.3|1785|6
1605530360000|2020-11-16 12:39:20|1785.3|1785|1784.9|1784.6|1785.3|1785|1784.5|1784.2|14
1605530370000|2020-11-16 12:39:30|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.6|1784.3|3
1605530380000|2020-11-16 12:39:40|1784.9|1784.6|1785.8|1785.5|1785.9|1785.6|1784.9|1784.6|17
1605530390000|2020-11-16 12:39:50|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|13
1605530400000|2020-11-16 12:40:00|1785.9|1785.6|1785.3|1785|1785.9|1785.6|1785|1784.7|8
1605530410000|2020-11-16 12:40:10|1785.4|1785.1|1785.9|1785.6|1786|1785.7|1785.4|1785.1|26
1605530420000|2020-11-16 12:40:20|1786|1785.7|1786.3|1786|1786.5|1786.2|1786|1785.7|44
1605530430000|2020-11-16 12:40:30|1786.4|1786.1|1786.5|1786.2|1786.5|1786.2|1786.3|1786|50
1605530440000|2020-11-16 12:40:40|1786.4|1786.1|1786.5|1786.2|1786.5|1786.2|1786.4|1786.1|20
1605530450000|2020-11-16 12:40:50|1786.1|1785.8|1785.3|1785|1786.1|1785.8|1785.2|1784.9|20
1605530460000|2020-11-16 12:41:00|1784.8|1784.5|1784.6|1784.3|1784.9|1784.6|1784.6|1784.3|4
1605530470000|2020-11-16 12:41:10|1784.7|1784.4|1785.3|1785|1785.3|1785|1784.7|1784.4|9
1605530480000|2020-11-16 12:41:20|1785.5|1785.2|1785.2|1784.9|1785.9|1785.6|1785.2|1784.9|36
1605530490000|2020-11-16 12:41:30|1785.1|1784.8|1783.9|1783.6|1785.1|1784.8|1783.7|1783.4|71
1605530500000|2020-11-16 12:41:40|1783.6|1783.3|1784.3|1784|1784.3|1784|1783.5|1783.2|29
1605530510000|2020-11-16 12:41:50|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605530520000|2020-11-16 12:42:00|1784.8|1784.5|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|13
1605530530000|2020-11-16 12:42:10|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.2|1783.9|4
1605530540000|2020-11-16 12:42:20|1784.4|1784.1|1785.1|1784.8|1785.1|1784.8|1784.4|1784.1|5
1605530550000|2020-11-16 12:42:30|1784.6|1784.3|1785.5|1785.2|1785.5|1785.2|1784.6|1784.3|12
1605530560000|2020-11-16 12:42:40|1785.4|1785.1|1785.5|1785.2|1785.7|1785.4|1785.3|1785|12
1605530570000|2020-11-16 12:42:50|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|3
1605530580000|2020-11-16 12:43:00|1785.8|1785.5|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|9
1605530590000|2020-11-16 12:43:10|1785.8|1785.5|1786.1|1785.8|1786.3|1786|1785.8|1785.5|14
1605530600000|2020-11-16 12:43:20|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1605530610000|2020-11-16 12:43:30|1786.2|1785.9|1786.3|1786|1786.3|1786|1786|1785.7|10
1605530620000|2020-11-16 12:43:40|1786.1|1785.8|1786.1|1785.8|1786.3|1786|1786.1|1785.8|5
1605530630000|2020-11-16 12:43:50|1786.4|1786.1|1786.6|1786.3|1786.6|1786.3|1786.4|1786.1|4
1605530640000|2020-11-16 12:44:00|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.4|1786.1|9
1605530650000|2020-11-16 12:44:10|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|2
1605530660000|2020-11-16 12:44:20|1786.7|1786.4|1787.3|1787|1787.3|1787|1786.7|1786.4|14
1605530670000|2020-11-16 12:44:30|1787.1|1786.8|1787.4|1787.1|1787.4|1787.1|1786.9|1786.6|19
1605530680000|2020-11-16 12:44:40|1787.1|1786.8|1787.6|1787.3|1787.6|1787.3|1787.1|1786.8|25
1605530690000|2020-11-16 12:44:50|1787.8|1787.5|1787.6|1787.3|1788.1|1787.8|1787.6|1787.3|6
1605530700000|2020-11-16 12:45:00|1786.8|1786.5|1786.5|1786.2|1786.8|1786.5|1786.2|1785.9|44
1605530710000|2020-11-16 12:45:10|1786.7|1786.4|1787.4|1787.1|1787.4|1787.1|1786.7|1786.4|18
1605530720000|2020-11-16 12:45:20|1787.2|1786.9|1787|1786.7|1787.2|1786.9|1786.9|1786.6|9
1605530730000|2020-11-16 12:45:30|1787.1|1786.8|1787.8|1787.5|1787.8|1787.5|1787|1786.7|23
1605530740000|2020-11-16 12:45:40|1787.7|1787.4|1788|1787.7|1788|1787.7|1787.7|1787.4|32
1605530750000|2020-11-16 12:45:50|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.6|1787.3|2
1605530760000|2020-11-16 12:46:00|1787.4|1787.1|1787.1|1786.8|1787.4|1787.1|1787.1|1786.8|20
1605530770000|2020-11-16 12:46:10|1786.7|1786.4|1787|1786.7|1787|1786.7|1786.5|1786.2|8
1605530780000|2020-11-16 12:46:20|1787.3|1787|1786.9|1786.6|1787.3|1787|1786.9|1786.6|13
1605530790000|2020-11-16 12:46:30|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|2
1605530800000|2020-11-16 12:46:40|1786.5|1786.2|1786.9|1786.6|1787|1786.7|1786.3|1786|11
1605530810000|2020-11-16 12:46:50|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|10
1605530820000|2020-11-16 12:47:00|1786.5|1786.2|1786.7|1786.4|1786.7|1786.4|1786.5|1786.2|5
1605530830000|2020-11-16 12:47:10|1786.6|1786.3|1786.8|1786.5|1786.8|1786.5|1786.6|1786.3|5
1605530840000|2020-11-16 12:47:20|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|4
1605530850000|2020-11-16 12:47:30|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|2
1605530860000|2020-11-16 12:47:40|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.4|1786.1|15
1605530870000|2020-11-16 12:47:50|1786.7|1786.4|1786.9|1786.6|1786.9|1786.6|1786.7|1786.4|2
1605530880000|2020-11-16 12:48:00|1787|1786.7|1787.3|1787|1787.3|1787|1787|1786.7|15
1605530890000|2020-11-16 12:48:10|1787.8|1787.5|1787.7|1787.4|1787.8|1787.5|1787.6|1787.3|20
1605530900000|2020-11-16 12:48:20|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1787.4|1787.1|10
1605530910000|2020-11-16 12:48:30|1787.5|1787.2|1787.2|1786.9|1787.5|1787.2|1787|1786.7|18
1605530920000|2020-11-16 12:48:40|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|6
1605530930000|2020-11-16 12:48:50|1786.5|1786.2|1786.4|1786.1|1786.7|1786.4|1786.2|1785.9|30
1605530940000|2020-11-16 12:49:00|1786.5|1786.2|1786.7|1786.4|1786.7|1786.4|1786.5|1786.2|3
1605530950000|2020-11-16 12:49:10|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.4|1786.1|17
1605530960000|2020-11-16 12:49:20|1786.8|1786.5|1786.3|1786|1786.8|1786.5|1786.3|1786|36
1605530970000|2020-11-16 12:49:30|1786.2|1785.9|1785.5|1785.2|1786.2|1785.9|1785.1|1784.8|24
1605530980000|2020-11-16 12:49:40|1785.6|1785.3|1784.7|1784.4|1785.6|1785.3|1784.7|1784.4|12
1605530990000|2020-11-16 12:49:50|1784.8|1784.5|1785.3|1785|1785.3|1785|1784.6|1784.3|73
1605531000000|2020-11-16 12:50:00|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1784.7|1784.4|12
1605531010000|2020-11-16 12:50:10|1784.7|1784.4|1785.6|1785.3|1785.6|1785.3|1784.7|1784.4|15
1605531020000|2020-11-16 12:50:20|1785.3|1785|1784.8|1784.5|1785.3|1785|1784.8|1784.5|2
1605531030000|2020-11-16 12:50:30|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1784.8|1784.5|16
1605531040000|2020-11-16 12:50:40|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|3
1605531050000|2020-11-16 12:50:50|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|2
1605531060000|2020-11-16 12:51:00|1784.9|1784.6|1784.6|1784.3|1785|1784.7|1784.6|1784.3|26
1605531070000|2020-11-16 12:51:10|1784.4|1784.1|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|13
1605531080000|2020-11-16 12:51:20|1784.1|1783.8|1783.7|1783.4|1784.1|1783.8|1783.6|1783.3|17
1605531090000|2020-11-16 12:51:30|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|6
1605531100000|2020-11-16 12:51:40|1783.4|1783.1|1783.4|1783.1|1783.9|1783.6|1783.4|1783.1|21
1605531110000|2020-11-16 12:51:50|1783.3|1783|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|61
1605531120000|2020-11-16 12:52:00|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.2|1782.9|55
1605531130000|2020-11-16 12:52:10|1783.2|1782.9|1783.3|1783|1783.5|1783.2|1783.2|1782.9|24
1605531140000|2020-11-16 12:52:20|1783.2|1782.9|1783.5|1783.2|1783.5|1783.2|1783.2|1782.9|9
1605531150000|2020-11-16 12:52:30|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.6|1783.3|17
1605531160000|2020-11-16 12:52:40|1783.6|1783.3|1784.1|1783.8|1784.2|1783.9|1783.6|1783.3|28
1605531170000|2020-11-16 12:52:50|1783.8|1783.5|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|8
1605531180000|2020-11-16 12:53:00|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|8
1605531190000|2020-11-16 12:53:10|1783.4|1783.1|1783.7|1783.4|1783.7|1783.4|1783.4|1783.1|9
1605531200000|2020-11-16 12:53:20|1783.8|1783.5|1784.4|1784.1|1784.4|1784.1|1783.8|1783.5|4
1605531210000|2020-11-16 12:53:30|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.1|1783.8|13
1605531220000|2020-11-16 12:53:40|1784.1|1783.8|1784.1|1783.8|1784.4|1784.1|1783.8|1783.5|26
1605531230000|2020-11-16 12:53:50|1784.3|1784|1784.3|1784|1785|1784.7|1784.1|1783.8|16
1605531240000|2020-11-16 12:54:00|1784|1783.7|1784.3|1784|1784.3|1784|1784|1783.7|5
1605531250000|2020-11-16 12:54:10|1784.1|1783.8|1784.6|1784.3|1784.6|1784.3|1784.1|1783.8|6
1605531260000|2020-11-16 12:54:20|1784.2|1783.9|1784.4|1784.1|1784.6|1784.3|1784.2|1783.9|4
1605531270000|2020-11-16 12:54:30|1784.3|1784|1784.9|1784.6|1785|1784.7|1784.3|1784|19
1605531280000|2020-11-16 12:54:40|1784.5|1784.2|1784.8|1784.5|1784.8|1784.5|1784.5|1784.2|7
1605531290000|2020-11-16 12:54:50|1785|1784.7|1784.7|1784.4|1785.2|1784.9|1784.7|1784.4|17
1605531300000|2020-11-16 12:55:00|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.8|1784.5|4
1605531310000|2020-11-16 12:55:10|1784.8|1784.5|1785.4|1785.1|1785.4|1785.1|1784.8|1784.5|8
1605531320000|2020-11-16 12:55:20|1785.6|1785.3|1785.9|1785.6|1785.9|1785.6|1785.5|1785.2|15
1605531330000|2020-11-16 12:55:30|1785.8|1785.5|1785.8|1785.5|1785.9|1785.6|1785.5|1785.2|21
1605531340000|2020-11-16 12:55:40|1785.9|1785.6|1786.1|1785.8|1786.1|1785.8|1785.8|1785.5|5
1605531350000|2020-11-16 12:55:50|1786.2|1785.9|1786.4|1786.1|1786.4|1786.1|1786.2|1785.9|12
1605531360000|2020-11-16 12:56:00|1786.2|1785.9|1786.1|1785.8|1786.3|1786|1785.9|1785.6|21
1605531370000|2020-11-16 12:56:10|1786.2|1785.9|1786|1785.7|1786.2|1785.9|1786|1785.7|4
1605531380000|2020-11-16 12:56:20|1785.7|1785.4|1785.9|1785.6|1785.9|1785.6|1785.5|1785.2|18
1605531390000|2020-11-16 12:56:30|1785.7|1785.4|1785|1784.7|1785.7|1785.4|1785|1784.7|8
1605531400000|2020-11-16 12:56:40|1785.3|1785|1786.2|1785.9|1786.2|1785.9|1785.3|1785|11
1605531410000|2020-11-16 12:56:50|1786.3|1786|1786.9|1786.6|1786.9|1786.6|1786.3|1786|9
1605531420000|2020-11-16 12:57:00|1787.1|1786.8|1786.8|1786.5|1787.1|1786.8|1786.8|1786.5|14
1605531430000|2020-11-16 12:57:10|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.4|1786.1|5
1605531440000|2020-11-16 12:57:20|1786.3|1786|1786.2|1785.9|1786.3|1786|1786|1785.7|16
1605531450000|2020-11-16 12:57:30|1786.4|1786.1|1786.3|1786|1786.4|1786.1|1786.1|1785.8|9
1605531460000|2020-11-16 12:57:40|1786.8|1786.5|1787.2|1786.9|1787.2|1786.9|1786.8|1786.5|5
1605531470000|2020-11-16 12:57:50|1787.1|1786.8|1786.6|1786.3|1787.1|1786.8|1786.6|1786.3|37
1605531480000|2020-11-16 12:58:00|1786.3|1786|1786.5|1786.2|1786.5|1786.2|1785.8|1785.5|21
1605531490000|2020-11-16 12:58:10|1786.2|1785.9|1786.3|1786|1786.3|1786|1785.9|1785.6|5
1605531500000|2020-11-16 12:58:20|1786.4|1786.1|1786.1|1785.8|1786.4|1786.1|1786.1|1785.8|9
1605531510000|2020-11-16 12:58:30|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1
1605531520000|2020-11-16 12:58:40|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|4
1605531530000|2020-11-16 12:58:50|1785.8|1785.5|1786.5|1786.2|1786.8|1786.5|1785.8|1785.5|36
1605531540000|2020-11-16 12:59:00|1786.4|1786.1|1786.3|1786|1786.5|1786.2|1786.3|1786|12
1605531550000|2020-11-16 12:59:10|1786.2|1785.9|1786.1|1785.8|1786.4|1786.1|1786.1|1785.8|30
1605531560000|2020-11-16 12:59:20|1785.8|1785.5|1785.5|1785.2|1785.8|1785.5|1785.5|1785.2|4
1605531570000|2020-11-16 12:59:30|1785.3|1785|1785.3|1785|1785.3|1785|1784.9|1784.6|11
1605531580000|2020-11-16 12:59:40|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.4|1785.1|3
1605531590000|2020-11-16 12:59:50|1785.4|1785.1|1785.8|1785.5|1785.9|1785.6|1785.4|1785.1|4
1605531600000|2020-11-16 13:00:00|1785.2|1784.9|1785.1|1784.8|1785.3|1785|1784.5|1784.2|55
1605531610000|2020-11-16 13:00:10|1785|1784.7|1784.5|1784.2|1785.1|1784.8|1784.2|1783.9|28
1605531620000|2020-11-16 13:00:20|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1783.9|1783.6|6
1605531630000|2020-11-16 13:00:30|1784.4|1784.1|1784.1|1783.8|1784.4|1784.1|1784|1783.7|16
1605531640000|2020-11-16 13:00:40|1783.8|1783.5|1784.2|1783.9|1784.2|1783.9|1783.8|1783.5|21
1605531650000|2020-11-16 13:00:50|1783.9|1783.6|1784.8|1784.5|1784.8|1784.5|1783.9|1783.6|19
1605531660000|2020-11-16 13:01:00|1784.1|1783.8|1783.9|1783.6|1784.2|1783.9|1783.9|1783.6|4
1605531670000|2020-11-16 13:01:10|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605531680000|2020-11-16 13:01:20|1784.1|1783.8|1784.7|1784.4|1784.7|1784.4|1784.1|1783.8|5
1605531690000|2020-11-16 13:01:30|1784.8|1784.5|1785.3|1785|1785.3|1785|1784.8|1784.5|17
1605531700000|2020-11-16 13:01:40|1785|1784.7|1785.3|1785|1785.4|1785.1|1785|1784.7|11
1605531710000|2020-11-16 13:01:50|1785.2|1784.9|1785.2|1784.9|1785.3|1785|1785.2|1784.9|12
1605531720000|2020-11-16 13:02:00|1785.3|1785|1785.8|1785.5|1785.8|1785.5|1785.3|1785|13
1605531730000|2020-11-16 13:02:10|1785.7|1785.4|1785.4|1785.1|1785.7|1785.4|1785.4|1785.1|12
1605531740000|2020-11-16 13:02:20|1785.3|1785|1785.2|1784.9|1785.5|1785.2|1785.2|1784.9|9
1605531750000|2020-11-16 13:02:30|1784.8|1784.5|1785.1|1784.8|1785.1|1784.8|1784.8|1784.5|6
1605531760000|2020-11-16 13:02:40|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|3
1605531770000|2020-11-16 13:02:50|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|3
1605531780000|2020-11-16 13:03:00|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|4
1605531790000|2020-11-16 13:03:10|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605531800000|2020-11-16 13:03:20|1784.6|1784.3|1784.8|1784.5|1784.8|1784.5|1784.6|1784.3|6
1605531810000|2020-11-16 13:03:30|1784.6|1784.3|1785.1|1784.8|1785.2|1784.9|1784.6|1784.3|14
1605531820000|2020-11-16 13:03:40|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|1
1605531830000|2020-11-16 13:03:50|1785.3|1785|1785.6|1785.3|1785.7|1785.4|1785.3|1785|7
1605531840000|2020-11-16 13:04:00|1785.3|1785|1785.7|1785.4|1785.7|1785.4|1785.3|1785|5
1605531850000|2020-11-16 13:04:10|1785.8|1785.5|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|6
1605531860000|2020-11-16 13:04:20|1786|1785.7|1785.6|1785.3|1786|1785.7|1785.6|1785.3|23
1605531870000|2020-11-16 13:04:30|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|2
1605531880000|2020-11-16 13:04:40|1785.7|1785.4|1785.5|1785.2|1785.7|1785.4|1785.3|1785|4
1605531890000|2020-11-16 13:04:50|1785.3|1785|1785.5|1785.2|1785.5|1785.2|1785.3|1785|2
1605531900000|2020-11-16 13:05:00|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785|1784.7|4
1605531910000|2020-11-16 13:05:10|1785|1784.7|1785.2|1784.9|1785.2|1784.9|1784.9|1784.6|11
1605531920000|2020-11-16 13:05:20|1784.6|1784.3|1784.8|1784.5|1785.1|1784.8|1784.6|1784.3|22
1605531930000|2020-11-16 13:05:30|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|2
1605531940000|2020-11-16 13:05:40|||||||||4
1605531950000|2020-11-16 13:05:50|||||||||1
1605531960000|2020-11-16 13:06:00|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|4
1605531970000|2020-11-16 13:06:10|1784.6|1784.3|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|4
1605531980000|2020-11-16 13:06:20|||||||||1
1605531990000|2020-11-16 13:06:30|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.3|1784|6
1605532000000|2020-11-16 13:06:40|1784.5|1784.2|1784.7|1784.4|1784.7|1784.4|1784.2|1783.9|9
1605532010000|2020-11-16 13:06:50|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605532020000|2020-11-16 13:07:00|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|3
1605532030000|2020-11-16 13:07:10|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605532040000|2020-11-16 13:07:20|1784.9|1784.6|1785|1784.7|1785.1|1784.8|1784.6|1784.3|48
1605532050000|2020-11-16 13:07:30|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.5|1784.2|7
1605532060000|2020-11-16 13:07:40|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|12
1605532070000|2020-11-16 13:07:50|1784.7|1784.4|1784.7|1784.4|1784.8|1784.5|1784.7|1784.4|13
1605532080000|2020-11-16 13:08:00|1784.6|1784.3|1784.3|1784|1784.6|1784.3|1784.3|1784|15
1605532090000|2020-11-16 13:08:10|1784.4|1784.1|1784.8|1784.5|1784.9|1784.6|1784.2|1783.9|18
1605532100000|2020-11-16 13:08:20|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.5|1784.2|10
1605532110000|2020-11-16 13:08:30|1784.8|1784.5|1785.7|1785.4|1785.7|1785.4|1784.8|1784.5|13
1605532120000|2020-11-16 13:08:40|1785.4|1785.1|1785.6|1785.3|1785.9|1785.6|1785.4|1785.1|12
1605532130000|2020-11-16 13:08:50|1785.4|1785.1|1784.7|1784.4|1785.4|1785.1|1784.6|1784.3|9
1605532140000|2020-11-16 13:09:00|1784.9|1784.6|1785.1|1784.8|1785.1|1784.8|1784.9|1784.6|4
1605532150000|2020-11-16 13:09:10|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.4|1784.1|8
1605532160000|2020-11-16 13:09:20|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|6
1605532170000|2020-11-16 13:09:30|1784.7|1784.4|1784.9|1784.6|1784.9|1784.6|1784.7|1784.4|2
1605532180000|2020-11-16 13:09:40|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.6|1784.3|4
1605532190000|2020-11-16 13:09:50|1785.3|1785|1785.1|1784.8|1785.3|1785|1785.1|1784.8|5
1605532200000|2020-11-16 13:10:00|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|5
1605532210000|2020-11-16 13:10:10|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|3
1605532220000|2020-11-16 13:10:20|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.1|1784.8|23
1605532230000|2020-11-16 13:10:30|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.1|1784.8|5
1605532240000|2020-11-16 13:10:40|1785.5|1785.2|1785.7|1785.4|1785.7|1785.4|1785.5|1785.2|27
1605532250000|2020-11-16 13:10:50|1785.5|1785.2|1785.7|1785.4|1786|1785.7|1785.4|1785.1|95
1605532260000|2020-11-16 13:11:00|1785.6|1785.3|1784.9|1784.6|1785.6|1785.3|1784.9|1784.6|16
1605532270000|2020-11-16 13:11:10|1785|1784.7|1785.4|1785.1|1785.4|1785.1|1785|1784.7|3
1605532280000|2020-11-16 13:11:20|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|4
1605532290000|2020-11-16 13:11:30|1785.5|1785.2|1785.7|1785.4|1785.7|1785.4|1785.5|1785.2|4
1605532300000|2020-11-16 13:11:40|1785.8|1785.5|1786.1|1785.8|1786.2|1785.9|1785.8|1785.5|20
1605532310000|2020-11-16 13:11:50|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.9|1785.6|20
1605532320000|2020-11-16 13:12:00|1785.5|1785.2|1785.7|1785.4|1785.7|1785.4|1785.5|1785.2|13
1605532330000|2020-11-16 13:12:10|1785.8|1785.5|1785.5|1785.2|1786|1785.7|1785.5|1785.2|8
1605532350000|2020-11-16 13:12:30|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.4|1785.1|6
1605532360000|2020-11-16 13:12:40|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.8|1785.5|6
1605532370000|2020-11-16 13:12:50|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605532380000|2020-11-16 13:13:00|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|2
1605532390000|2020-11-16 13:13:10|1785|1784.7|1785.5|1785.2|1785.5|1785.2|1785|1784.7|5
1605532400000|2020-11-16 13:13:20|1785.4|1785.1|1785.2|1784.9|1785.4|1785.1|1785.2|1784.9|4
1605532410000|2020-11-16 13:13:30|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1
1605532420000|2020-11-16 13:13:40|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|2
1605532430000|2020-11-16 13:13:50|1784.9|1784.6|1784.4|1784.1|1784.9|1784.6|1784.4|1784.1|3
1605532450000|2020-11-16 13:14:10|1784|1783.7|1784.3|1784|1784.5|1784.2|1784|1783.7|16
1605532460000|2020-11-16 13:14:20|1784|1783.7|1784.3|1784|1784.3|1784|1784|1783.7|8
1605532470000|2020-11-16 13:14:30|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1605532480000|2020-11-16 13:14:40|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605532490000|2020-11-16 13:14:50|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1
1605532500000|2020-11-16 13:15:00|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605532510000|2020-11-16 13:15:10|||||||||1
1605532520000|2020-11-16 13:15:20|1784.7|1784.4|1784.3|1784|1784.7|1784.4|1784.3|1784|5
1605532540000|2020-11-16 13:15:40|1784.7|1784.4|1785.4|1785.1|1785.4|1785.1|1784.7|1784.4|16
1605532550000|2020-11-16 13:15:50|1785.6|1785.3|1785.4|1785.1|1785.8|1785.5|1785.4|1785.1|21
1605532560000|2020-11-16 13:16:00|1785.2|1784.9|1785.6|1785.3|1785.6|1785.3|1785.2|1784.9|19
1605532570000|2020-11-16 13:16:10|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|3
1605532580000|2020-11-16 13:16:20|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.7|1785.4|4
1605532590000|2020-11-16 13:16:30|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.6|1785.3|8
1605532600000|2020-11-16 13:16:40|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1
1605532610000|2020-11-16 13:16:50|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605532620000|2020-11-16 13:17:00|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|29
1605532630000|2020-11-16 13:17:10|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|2
1605532640000|2020-11-16 13:17:20|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|2
1605532650000|2020-11-16 13:17:30|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|3
1605532660000|2020-11-16 13:17:40|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1785.5|1785.2|8
1605532670000|2020-11-16 13:17:50|1785.6|1785.3|1785.6|1785.3|1785.8|1785.5|1785.6|1785.3|4
1605532680000|2020-11-16 13:18:00|1785.5|1785.2|1785|1784.7|1785.5|1785.2|1785|1784.7|18
1605532690000|2020-11-16 13:18:10|1784.7|1784.4|1784.1|1783.8|1784.8|1784.5|1784|1783.7|69
1605532700000|2020-11-16 13:18:20|1784|1783.7|1784.4|1784.1|1784.5|1784.2|1784|1783.7|52
1605532710000|2020-11-16 13:18:30|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.1|1783.8|22
1605532720000|2020-11-16 13:18:40|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1783.9|1783.6|15
1605532730000|2020-11-16 13:18:50|1784.1|1783.8|1784|1783.7|1784.2|1783.9|1783.9|1783.6|27
1605532740000|2020-11-16 13:19:00|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784|1783.7|28
1605532750000|2020-11-16 13:19:10|1783.9|1783.6|1784.2|1783.9|1784.2|1783.9|1783.8|1783.5|27
1605532760000|2020-11-16 13:19:20|1783.8|1783.5|1783.9|1783.6|1784|1783.7|1783.6|1783.3|66
1605532770000|2020-11-16 13:19:30|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.8|1783.5|6
1605532780000|2020-11-16 13:19:40|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|13
1605532790000|2020-11-16 13:19:50|1783.8|1783.5|1783.9|1783.6|1784|1783.7|1783.8|1783.5|15
1605532800000|2020-11-16 13:20:00|1783.8|1783.5|1784|1783.7|1784|1783.7|1783.6|1783.3|26
1605532810000|2020-11-16 13:20:10|1783.9|1783.6|1783.1|1782.8|1783.9|1783.6|1783|1782.7|29
1605532820000|2020-11-16 13:20:20|1782.9|1782.6|1782.8|1782.5|1782.9|1782.6|1782.7|1782.4|17
1605532830000|2020-11-16 13:20:30|1782.6|1782.3|1781.6|1781.3|1782.6|1782.3|1781.4|1781.1|105
1605532840000|2020-11-16 13:20:40|1781.5|1781.2|1781.8|1781.5|1781.8|1781.5|1781.5|1781.2|81
1605532850000|2020-11-16 13:20:50|1782.5|1782.2|1783.3|1783|1783.6|1783.3|1782.5|1782.2|62
1605532860000|2020-11-16 13:21:00|1783.5|1783.2|1784.6|1784.3|1784.6|1784.3|1783.5|1783.2|40
1605532870000|2020-11-16 13:21:10|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.7|1784.4|15
1605532880000|2020-11-16 13:21:20|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|7
1605532890000|2020-11-16 13:21:30|1784.8|1784.5|1785.4|1785.1|1785.5|1785.2|1784.8|1784.5|38
1605532900000|2020-11-16 13:21:40|1785.3|1785|1785.1|1784.8|1785.3|1785|1785.1|1784.8|4
1605532910000|2020-11-16 13:21:50|1784.7|1784.4|1785.7|1785.4|1785.7|1785.4|1784.3|1784|58
1605532920000|2020-11-16 13:22:00|1785.4|1785.1|1785.3|1785|1785.6|1785.3|1785.3|1785|13
1605532940000|2020-11-16 13:22:20|1785.2|1784.9|1784.6|1784.3|1785.2|1784.9|1784.3|1784|12
1605532950000|2020-11-16 13:22:30|1784.7|1784.4|1784.2|1783.9|1784.7|1784.4|1784.2|1783.9|19
1605532960000|2020-11-16 13:22:40|1784|1783.7|1784.2|1783.9|1784.2|1783.9|1784|1783.7|2
1605532970000|2020-11-16 13:22:50|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|3
1605532990000|2020-11-16 13:23:10|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605533000000|2020-11-16 13:23:20|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1
1605533020000|2020-11-16 13:23:40|1783.6|1783.3|1783.5|1783.2|1783.6|1783.3|1783.5|1783.2|4
1605533030000|2020-11-16 13:23:50|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|9
1605533060000|2020-11-16 13:24:20|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|5
1605533070000|2020-11-16 13:24:30|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|7
1605533080000|2020-11-16 13:24:40|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.4|1783.1|4
1605533090000|2020-11-16 13:24:50|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605533100000|2020-11-16 13:25:00|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.7|1783.4|3
1605533110000|2020-11-16 13:25:10|||||||||1
1605533120000|2020-11-16 13:25:20|1784|1783.7|1784.3|1784|1784.4|1784.1|1784|1783.7|19
1605533130000|2020-11-16 13:25:30|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|13
1605533140000|2020-11-16 13:25:40|1784.8|1784.5|1785.2|1784.9|1785.2|1784.9|1784.7|1784.4|15
1605533150000|2020-11-16 13:25:50|1784.8|1784.5|1784.1|1783.8|1784.8|1784.5|1784|1783.7|16
1605533160000|2020-11-16 13:26:00|1783.7|1783.4|1783.9|1783.6|1784|1783.7|1783.6|1783.3|11
1605533170000|2020-11-16 13:26:10|1784.1|1783.8|1784.5|1784.2|1784.7|1784.4|1784.1|1783.8|9
1605533190000|2020-11-16 13:26:30|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|2
1605533200000|2020-11-16 13:26:40|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|4
1605533210000|2020-11-16 13:26:50|1784.5|1784.2|1785.2|1784.9|1785.2|1784.9|1784.3|1784|13
1605533220000|2020-11-16 13:27:00|1785.3|1785|1785.4|1785.1|1785.7|1785.4|1785.3|1785|26
1605533230000|2020-11-16 13:27:10|1785|1784.7|1784.8|1784.5|1785|1784.7|1784.8|1784.5|9
1605533240000|2020-11-16 13:27:20|1784.5|1784.2|1784.8|1784.5|1784.9|1784.6|1784.2|1783.9|20
1605533250000|2020-11-16 13:27:30|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1605533260000|2020-11-16 13:27:40|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605533270000|2020-11-16 13:27:50|1784.2|1783.9|1783.9|1783.6|1784.2|1783.9|1783.9|1783.6|5
1605533290000|2020-11-16 13:28:10|1784.1|1783.8|1783.6|1783.3|1784.1|1783.8|1783.6|1783.3|3
1605533300000|2020-11-16 13:28:20|1783.2|1782.9|1783|1782.7|1783.2|1782.9|1783|1782.7|2
1605533310000|2020-11-16 13:28:30|1783.1|1782.8|1783|1782.7|1783.1|1782.8|1783|1782.7|4
1605533320000|2020-11-16 13:28:40|||||||||2
1605533330000|2020-11-16 13:28:50|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|2
1605533340000|2020-11-16 13:29:00|1783.4|1783.1|1783|1782.7|1783.4|1783.1|1782.8|1782.5|15
1605533350000|2020-11-16 13:29:10|1782.8|1782.5|1783.1|1782.8|1783.1|1782.8|1782.8|1782.5|3
1605533360000|2020-11-16 13:29:20|1783|1782.7|1784.1|1783.8|1784.2|1783.9|1782.9|1782.6|51
1605533370000|2020-11-16 13:29:30|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|5
1605533380000|2020-11-16 13:29:40|1784|1783.7|1783.6|1783.3|1784|1783.7|1783.6|1783.3|6
1605533390000|2020-11-16 13:29:50|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605533400000|2020-11-16 13:30:00|1783.6|1783.3|1783|1782.7|1783.6|1783.3|1783|1782.7|39
1605533410000|2020-11-16 13:30:10|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.1|1782.8|10
1605533420000|2020-11-16 13:30:20|1783.5|1783.2|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|4
1605533430000|2020-11-16 13:30:30|1783.6|1783.3|1783.9|1783.6|1784|1783.7|1783.6|1783.3|19
1605533440000|2020-11-16 13:30:40|1783.7|1783.4|1783.7|1783.4|1784|1783.7|1783.7|1783.4|16
1605533450000|2020-11-16 13:30:50|1783.6|1783.3|1782.9|1782.6|1783.6|1783.3|1782.6|1782.3|12
1605533460000|2020-11-16 13:31:00|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1782.8|1782.5|19
1605533470000|2020-11-16 13:31:10|1783.3|1783|1783.6|1783.3|1783.6|1783.3|1783.3|1783|6
1605533480000|2020-11-16 13:31:20|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605533500000|2020-11-16 13:31:40|1783.6|1783.3|1783.2|1782.9|1783.6|1783.3|1783.2|1782.9|7
1605533510000|2020-11-16 13:31:50|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.3|1783|8
1605533520000|2020-11-16 13:32:00|1783.4|1783.1|1783|1782.7|1783.5|1783.2|1782.8|1782.5|10
1605533530000|2020-11-16 13:32:10|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605533540000|2020-11-16 13:32:20|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605533550000|2020-11-16 13:32:30|1783.2|1782.9|1782.9|1782.6|1783.2|1782.9|1782.9|1782.6|8
1605533560000|2020-11-16 13:32:40|1783.1|1782.8|1782.7|1782.4|1783.1|1782.8|1782.7|1782.4|6
1605533570000|2020-11-16 13:32:50|||||||||2
1605533580000|2020-11-16 13:33:00|1782.1|1781.8|1782.1|1781.8|1782.3|1782|1782.1|1781.8|7
1605533590000|2020-11-16 13:33:10|1782.2|1781.9|1782.3|1782|1782.3|1782|1782.2|1781.9|2
1605533600000|2020-11-16 13:33:20|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782|1781.7|5
1605533610000|2020-11-16 13:33:30|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.6|1781.3|8
1605533620000|2020-11-16 13:33:40|1781.5|1781.2|1781.9|1781.6|1781.9|1781.6|1781.5|1781.2|6
1605533630000|2020-11-16 13:33:50|1782.2|1781.9|1782.3|1782|1782.3|1782|1782.2|1781.9|2
1605533640000|2020-11-16 13:34:00|1782.2|1781.9|1782.3|1782|1782.3|1782|1782.2|1781.9|3
1605533650000|2020-11-16 13:34:10|1782.4|1782.1|1782.2|1781.9|1782.4|1782.1|1782.2|1781.9|4
1605533660000|2020-11-16 13:34:20|1782|1781.7|1781.7|1781.4|1782|1781.7|1781.7|1781.4|9
1605533670000|2020-11-16 13:34:30|1781.6|1781.3|1781.4|1781.1|1781.7|1781.4|1781.4|1781.1|8
1605533680000|2020-11-16 13:34:40|1781.7|1781.4|1781.9|1781.6|1781.9|1781.6|1781.7|1781.4|7
1605533700000|2020-11-16 13:35:00|1781.7|1781.4|1782.3|1782|1782.3|1782|1781.7|1781.4|20
1605533710000|2020-11-16 13:35:10|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782|1781.7|8
1605533720000|2020-11-16 13:35:20|1782.1|1781.8|1781.4|1781.1|1782.1|1781.8|1781.4|1781.1|85
1605533730000|2020-11-16 13:35:30|1781.6|1781.3|1782|1781.7|1782|1781.7|1781.6|1781.3|23
1605533740000|2020-11-16 13:35:40|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1781.8|1781.5|15
1605533750000|2020-11-16 13:35:50|1781.8|1781.5|1781.8|1781.5|1782|1781.7|1781.8|1781.5|8
1605533760000|2020-11-16 13:36:00|1781.3|1781|1779.6|1779.3|1781.3|1781|1779.6|1779.3|108
1605533770000|2020-11-16 13:36:10|1779.5|1779.2|1780.1|1779.8|1780.1|1779.8|1779.5|1779.2|33
1605533780000|2020-11-16 13:36:20|1779.8|1779.5|1780|1779.7|1780.1|1779.8|1779.8|1779.5|12
1605533790000|2020-11-16 13:36:30|1780.1|1779.8|1779.8|1779.5|1780.1|1779.8|1779.8|1779.5|12
1605533800000|2020-11-16 13:36:40|1779.7|1779.4|1779.8|1779.5|1780|1779.7|1779.7|1779.4|18
1605533810000|2020-11-16 13:36:50|1779.7|1779.4|1779.3|1779|1779.7|1779.4|1779.2|1778.9|24
1605533820000|2020-11-16 13:37:00|1779.4|1779.1|1778.8|1778.5|1779.6|1779.3|1778.7|1778.4|27
1605533830000|2020-11-16 13:37:10|1778.6|1778.3|1779.3|1779|1779.4|1779.1|1778.6|1778.3|17
1605533840000|2020-11-16 13:37:20|1779.2|1778.9|1780|1779.7|1780.4|1780.1|1779.2|1778.9|75
1605533850000|2020-11-16 13:37:30|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779|1778.7|42
1605533860000|2020-11-16 13:37:40|1779|1778.7|1779.4|1779.1|1779.4|1779.1|1778.6|1778.3|109
1605533870000|2020-11-16 13:37:50|1779.2|1778.9|1778.5|1778.2|1779.2|1778.9|1778.5|1778.2|21
1605533880000|2020-11-16 13:38:00|1777.9|1777.6|1777.2|1776.9|1778.2|1777.9|1777.2|1776.9|61
1605533890000|2020-11-16 13:38:10|1777|1776.7|1775.9|1775.6|1777.3|1777|1775.6|1775.3|55
1605533900000|2020-11-16 13:38:20|1776|1775.7|1775.1|1774.8|1776|1775.7|1774.9|1774.6|33
1605533910000|2020-11-16 13:38:30|1775|1774.7|1774.7|1774.4|1775.1|1774.8|1774.5|1774.2|36
1605533920000|2020-11-16 13:38:40|1774.6|1774.3|1775.9|1775.6|1776.1|1775.8|1774.4|1774.1|69
1605533930000|2020-11-16 13:38:50|1775.7|1775.4|1777.7|1777.4|1777.8|1777.5|1775.6|1775.3|234
1605533940000|2020-11-16 13:39:00|1778|1777.7|1778.3|1778|1778.4|1778.1|1777.9|1777.6|42
1605533950000|2020-11-16 13:39:10|1778|1777.7|1778.8|1778.5|1778.8|1778.5|1778|1777.7|32
1605533960000|2020-11-16 13:39:20|1779|1778.7|1779.1|1778.8|1779.2|1778.9|1778.8|1778.5|51
1605533970000|2020-11-16 13:39:30|1778.7|1778.4|1777.6|1777.3|1778.7|1778.4|1777.6|1777.3|28
1605533980000|2020-11-16 13:39:40|1777.5|1777.2|1778.2|1777.9|1778.2|1777.9|1777.5|1777.2|35
1605533990000|2020-11-16 13:39:50|1777.5|1777.2|1777.9|1777.6|1778.4|1778.1|1777.5|1777.2|41
1605534000000|2020-11-16 13:40:00|1778|1777.7|1776.7|1776.4|1778|1777.7|1776.7|1776.4|27
1605534010000|2020-11-16 13:40:10|1777.1|1776.8|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|7
1605534020000|2020-11-16 13:40:20|1777.1|1776.8|1775.8|1775.5|1777.1|1776.8|1775.8|1775.5|31
1605534030000|2020-11-16 13:40:30|1776|1775.7|1775.7|1775.4|1776|1775.7|1775.7|1775.4|25
1605534040000|2020-11-16 13:40:40|1776|1775.7|1776|1775.7|1776.1|1775.8|1775.6|1775.3|22
1605534050000|2020-11-16 13:40:50|1776.2|1775.9|1776|1775.7|1776.3|1776|1776|1775.7|22
1605534060000|2020-11-16 13:41:00|1775.9|1775.6|1776.1|1775.8|1776.4|1776.1|1775.6|1775.3|27
1605534070000|2020-11-16 13:41:10|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|4
1605534080000|2020-11-16 13:41:20|1776.2|1775.9|1776.6|1776.3|1776.6|1776.3|1776.2|1775.9|4
1605534090000|2020-11-16 13:41:30|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|3
1605534100000|2020-11-16 13:41:40|1776.8|1776.5|1777.4|1777.1|1777.4|1777.1|1776.6|1776.3|39
1605534110000|2020-11-16 13:41:50|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.7|1777.4|36
1605534120000|2020-11-16 13:42:00|1777.8|1777.5|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|15
1605534130000|2020-11-16 13:42:10|1777.5|1777.2|1776.4|1776.1|1777.5|1777.2|1776.4|1776.1|13
1605534140000|2020-11-16 13:42:20|1776.7|1776.4|1777.3|1777|1777.5|1777.2|1776.7|1776.4|29
1605534150000|2020-11-16 13:42:30|1777|1776.7|1776.6|1776.3|1777|1776.7|1776.5|1776.2|17
1605534160000|2020-11-16 13:42:40|1776.7|1776.4|1777.6|1777.3|1777.6|1777.3|1776.7|1776.4|10
1605534170000|2020-11-16 13:42:50|1777.5|1777.2|1777.8|1777.5|1777.8|1777.5|1777.5|1777.2|8
1605534180000|2020-11-16 13:43:00|1777.3|1777|1776.5|1776.2|1777.3|1777|1776.2|1775.9|35
1605534190000|2020-11-16 13:43:10|1776.7|1776.4|1776.5|1776.2|1776.7|1776.4|1776.2|1775.9|34
1605534200000|2020-11-16 13:43:20|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1776.2|1775.9|52
1605534210000|2020-11-16 13:43:30|1776.3|1776|1776.6|1776.3|1776.6|1776.3|1776.2|1775.9|70
1605534220000|2020-11-16 13:43:40|1776.9|1776.6|1776.5|1776.2|1776.9|1776.6|1776.4|1776.1|9
1605534230000|2020-11-16 13:43:50|||||||||12
1605534240000|2020-11-16 13:44:00|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|4
1605534250000|2020-11-16 13:44:10|1776.5|1776.2|1777.3|1777|1777.3|1777|1776.5|1776.2|5
1605534260000|2020-11-16 13:44:20|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|4
1605534270000|2020-11-16 13:44:30|1777.6|1777.3|1777.5|1777.2|1777.6|1777.3|1777.2|1776.9|20
1605534280000|2020-11-16 13:44:40|1777.4|1777.1|1777|1776.7|1777.4|1777.1|1777|1776.7|14
1605534290000|2020-11-16 13:44:50|1777.1|1776.8|1777.1|1776.8|1777.3|1777|1777.1|1776.8|23
1605534300000|2020-11-16 13:45:00|1776.9|1776.6|1777.1|1776.8|1777.3|1777|1776.9|1776.6|21
1605534310000|2020-11-16 13:45:10|1777|1776.7|1776.8|1776.5|1777.2|1776.9|1776.5|1776.2|35
1605534320000|2020-11-16 13:45:20|1776.6|1776.3|1776.5|1776.2|1776.6|1776.3|1776.5|1776.2|3
1605534330000|2020-11-16 13:45:30|1776.4|1776.1|1776.5|1776.2|1776.8|1776.5|1776.3|1776|35
1605534340000|2020-11-16 13:45:40|1776.6|1776.3|1776.7|1776.4|1777|1776.7|1776.6|1776.3|19
1605534350000|2020-11-16 13:45:50|1777.1|1776.8|1777.3|1777|1777.4|1777.1|1777.1|1776.8|18
1605534360000|2020-11-16 13:46:00|1777.6|1777.3|1778.1|1777.8|1778.1|1777.8|1777.6|1777.3|16
1605534370000|2020-11-16 13:46:10|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.5|1777.2|32
1605534380000|2020-11-16 13:46:20|1777.8|1777.5|1778.1|1777.8|1778.2|1777.9|1777.8|1777.5|8
1605534390000|2020-11-16 13:46:30|1778.4|1778.1|1778.8|1778.5|1778.8|1778.5|1778.2|1777.9|25
1605534400000|2020-11-16 13:46:40|1779|1778.7|1779|1778.7|1779|1778.7|1778.7|1778.4|27
1605534410000|2020-11-16 13:46:50|1779.1|1778.8|1779.3|1779|1779.5|1779.2|1779.1|1778.8|37
1605534420000|2020-11-16 13:47:00|1779.2|1778.9|1778.9|1778.6|1779.2|1778.9|1778.9|1778.6|7
1605534430000|2020-11-16 13:47:10|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.7|1778.4|8
1605534440000|2020-11-16 13:47:20|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|2
1605534450000|2020-11-16 13:47:30|1778.9|1778.6|1778.8|1778.5|1779.1|1778.8|1778.8|1778.5|21
1605534460000|2020-11-16 13:47:40|1779|1778.7|1779|1778.7|1779|1778.7|1778.9|1778.6|6
1605534470000|2020-11-16 13:47:50|1778.9|1778.6|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|7
1605534480000|2020-11-16 13:48:00|1778.8|1778.5|1778.5|1778.2|1778.8|1778.5|1778.5|1778.2|6
1605534490000|2020-11-16 13:48:10|1778.4|1778.1|1778.9|1778.6|1778.9|1778.6|1778.2|1777.9|20
1605534500000|2020-11-16 13:48:20|1779.1|1778.8|1779.4|1779.1|1779.4|1779.1|1779.1|1778.8|12
1605534510000|2020-11-16 13:48:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|4
1605534520000|2020-11-16 13:48:40|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.3|1779|14
1605534530000|2020-11-16 13:48:50|1779.4|1779.1|1779.9|1779.6|1779.9|1779.6|1779.4|1779.1|15
1605534540000|2020-11-16 13:49:00|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780|1779.7|10
1605534550000|2020-11-16 13:49:10|1779.9|1779.6|1780.3|1780|1780.3|1780|1779.8|1779.5|10
1605534560000|2020-11-16 13:49:20|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|5
1605534570000|2020-11-16 13:49:30|1780.4|1780.1|1780.1|1779.8|1780.4|1780.1|1780.1|1779.8|5
1605534590000|2020-11-16 13:49:50|1779.9|1779.6|1780|1779.7|1780.1|1779.8|1779.9|1779.6|12
1605534600000|2020-11-16 13:50:00|1780.2|1779.9|1780.1|1779.8|1780.3|1780|1779.8|1779.5|23
1605534610000|2020-11-16 13:50:10|1780|1779.7|1779.9|1779.6|1780.4|1780.1|1779.9|1779.6|24
1605534620000|2020-11-16 13:50:20|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605534630000|2020-11-16 13:50:30|1779.7|1779.4|1779|1778.7|1779.7|1779.4|1779|1778.7|14
1605534640000|2020-11-16 13:50:40|1779.1|1778.8|1779.8|1779.5|1779.8|1779.5|1779.1|1778.8|18
1605534650000|2020-11-16 13:50:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605534660000|2020-11-16 13:51:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605534680000|2020-11-16 13:51:20|1779.4|1779.1|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|17
1605534690000|2020-11-16 13:51:30|1779.7|1779.4|1779.5|1779.2|1779.7|1779.4|1779.4|1779.1|23
1605534700000|2020-11-16 13:51:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605534710000|2020-11-16 13:51:50|||||||||2
1605534720000|2020-11-16 13:52:00|1779.7|1779.4|1779.6|1779.3|1779.7|1779.4|1779.5|1779.2|12
1605534730000|2020-11-16 13:52:10|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|7
1605534740000|2020-11-16 13:52:20|1779.2|1778.9|1778.9|1778.6|1779.2|1778.9|1778.9|1778.6|11
1605534750000|2020-11-16 13:52:30|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|7
1605534760000|2020-11-16 13:52:40|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|2
1605534770000|2020-11-16 13:52:50|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.8|1778.5|9
1605534780000|2020-11-16 13:53:00|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|7
1605534790000|2020-11-16 13:53:10|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|3
1605534800000|2020-11-16 13:53:20|1778.9|1778.6|1779.4|1779.1|1779.4|1779.1|1778.9|1778.6|18
1605534810000|2020-11-16 13:53:30|1779.5|1779.2|1780|1779.7|1780|1779.7|1779.2|1778.9|71
1605534820000|2020-11-16 13:53:40|1779.9|1779.6|1779.6|1779.3|1780|1779.7|1779.3|1779|21
1605534830000|2020-11-16 13:53:50|1779.4|1779.1|1779.6|1779.3|1779.9|1779.6|1779.4|1779.1|24
1605534840000|2020-11-16 13:54:00|1779.4|1779.1|1780.3|1780|1780.3|1780|1779.1|1778.8|28
1605534850000|2020-11-16 13:54:10|1780.1|1779.8|1780|1779.7|1780.3|1780|1779.8|1779.5|44
1605534860000|2020-11-16 13:54:20|1779.8|1779.5|1780.1|1779.8|1780.4|1780.1|1779.8|1779.5|20
1605534870000|2020-11-16 13:54:30|1780.3|1780|1780.9|1780.6|1780.9|1780.6|1780.3|1780|24
1605534880000|2020-11-16 13:54:40|1781.1|1780.8|1781|1780.7|1781.1|1780.8|1781|1780.7|23
1605534890000|2020-11-16 13:54:50|1781.1|1780.8|1780.9|1780.6|1781.4|1781.1|1780.6|1780.3|33
1605534900000|2020-11-16 13:55:00|1781.1|1780.8|1780.9|1780.6|1781.1|1780.8|1780.7|1780.4|11
1605534910000|2020-11-16 13:55:10|1780.8|1780.5|1781.1|1780.8|1781.6|1781.3|1780.8|1780.5|27
1605534920000|2020-11-16 13:55:20|1781.3|1781|1781.4|1781.1|1781.5|1781.2|1781.3|1781|13
1605534930000|2020-11-16 13:55:30|1780.8|1780.5|1780|1779.7|1780.8|1780.5|1779.9|1779.6|17
1605534940000|2020-11-16 13:55:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.3|1779|17
1605534950000|2020-11-16 13:55:50|1779.9|1779.6|1779.9|1779.6|1780.5|1780.2|1779.8|1779.5|24
1605534960000|2020-11-16 13:56:00|1779.8|1779.5|1779.4|1779.1|1779.8|1779.5|1779.1|1778.8|17
1605534970000|2020-11-16 13:56:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|6
1605534980000|2020-11-16 13:56:20|1779|1778.7|1779|1778.7|1779.2|1778.9|1779|1778.7|5
1605534990000|2020-11-16 13:56:30|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|8
1605535000000|2020-11-16 13:56:40|1778.8|1778.5|1778.9|1778.6|1779|1778.7|1778.7|1778.4|9
1605535010000|2020-11-16 13:56:50|1779.1|1778.8|1779.4|1779.1|1779.4|1779.1|1779|1778.7|3
1605535020000|2020-11-16 13:57:00|1779.3|1779|1778.6|1778.3|1779.3|1779|1778.6|1778.3|5
1605535030000|2020-11-16 13:57:10|1778.7|1778.4|1778.8|1778.5|1778.9|1778.6|1778.7|1778.4|8
1605535040000|2020-11-16 13:57:20|1779.5|1779.2|1778.7|1778.4|1779.5|1779.2|1778.7|1778.4|19
1605535050000|2020-11-16 13:57:30|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|7
1605535060000|2020-11-16 13:57:40|1778.4|1778.1|1777.7|1777.4|1778.4|1778.1|1777.7|1777.4|36
1605535070000|2020-11-16 13:57:50|1777.6|1777.3|1777.6|1777.3|1777.7|1777.4|1777.4|1777.1|12
1605535080000|2020-11-16 13:58:00|1777.7|1777.4|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|11
1605535090000|2020-11-16 13:58:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|8
1605535100000|2020-11-16 13:58:20|1778.2|1777.9|1777.7|1777.4|1778.2|1777.9|1777.7|1777.4|12
1605535110000|2020-11-16 13:58:30|1777.5|1777.2|1777.4|1777.1|1777.5|1777.2|1777.4|1777.1|5
1605535120000|2020-11-16 13:58:40|1777.2|1776.9|1776.8|1776.5|1777.2|1776.9|1776.8|1776.5|17
1605535130000|2020-11-16 13:58:50|1777.3|1777|1777.5|1777.2|1777.5|1777.2|1777.2|1776.9|6
1605535140000|2020-11-16 13:59:00|1777.4|1777.1|1776.8|1776.5|1777.4|1777.1|1776.8|1776.5|58
1605535150000|2020-11-16 13:59:10|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.2|1775.9|17
1605535160000|2020-11-16 13:59:20|1776.5|1776.2|1777.3|1777|1777.3|1777|1776.5|1776.2|17
1605535170000|2020-11-16 13:59:30|1777.4|1777.1|1777.5|1777.2|1777.8|1777.5|1777.4|1777.1|13
1605535180000|2020-11-16 13:59:40|1777.2|1776.9|1777.3|1777|1777.4|1777.1|1777.2|1776.9|8
1605535190000|2020-11-16 13:59:50|1777.8|1777.5|1777.6|1777.3|1778|1777.7|1777.6|1777.3|7
1605535200000|2020-11-16 14:00:00|1777.4|1777.1|1777.2|1776.9|1777.6|1777.3|1777.1|1776.8|31
1605535210000|2020-11-16 14:00:10|1777.4|1777.1|1778.1|1777.8|1778.2|1777.9|1777.4|1777.1|20
1605535220000|2020-11-16 14:00:20|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1778|1777.7|15
1605535230000|2020-11-16 14:00:30|1778.4|1778.1|1779.3|1779|1779.3|1779|1778.4|1778.1|24
1605535240000|2020-11-16 14:00:40|1779.2|1778.9|1780.1|1779.8|1780.1|1779.8|1779.2|1778.9|25
1605535250000|2020-11-16 14:00:50|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.3|1779|71
1605535260000|2020-11-16 14:01:00|1780.1|1779.8|1780.7|1780.4|1780.7|1780.4|1780.1|1779.8|25
1605535270000|2020-11-16 14:01:10|1780.9|1780.6|1781.2|1780.9|1781.2|1780.9|1780.9|1780.6|25
1605535280000|2020-11-16 14:01:20|1781.1|1780.8|1780.5|1780.2|1781.4|1781.1|1780.5|1780.2|24
1605535290000|2020-11-16 14:01:30|1780.6|1780.3|1780.2|1779.9|1780.6|1780.3|1779.9|1779.6|25
1605535300000|2020-11-16 14:01:40|1780|1779.7|1780.3|1780|1780.3|1780|1780|1779.7|8
1605535310000|2020-11-16 14:01:50|1780.4|1780.1|1779.7|1779.4|1780.4|1780.1|1779.7|1779.4|11
1605535320000|2020-11-16 14:02:00|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|11
1605535330000|2020-11-16 14:02:10|1779.7|1779.4|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|9
1605535340000|2020-11-16 14:02:20|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|5
1605535350000|2020-11-16 14:02:30|1779.6|1779.3|1779.3|1779|1779.6|1779.3|1779.3|1779|7
1605535360000|2020-11-16 14:02:40|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|3
1605535370000|2020-11-16 14:02:50|1779.7|1779.4|1779.6|1779.3|1779.7|1779.4|1779.6|1779.3|6
1605535380000|2020-11-16 14:03:00|1779.7|1779.4|1779.5|1779.2|1779.7|1779.4|1779.5|1779.2|3
1605535390000|2020-11-16 14:03:10|1779.6|1779.3|1779.1|1778.8|1779.8|1779.5|1778.9|1778.6|37
1605535400000|2020-11-16 14:03:20|1779.4|1779.1|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|9
1605535410000|2020-11-16 14:03:30|1779|1778.7|1780.1|1779.8|1780.1|1779.8|1778.8|1778.5|14
1605535420000|2020-11-16 14:03:40|1779.5|1779.2|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|25
1605535430000|2020-11-16 14:03:50|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605535440000|2020-11-16 14:04:00|1779.5|1779.2|1779.5|1779.2|1779.7|1779.4|1779.5|1779.2|23
1605535450000|2020-11-16 14:04:10|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|6
1605535460000|2020-11-16 14:04:20|1779.5|1779.2|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|6
1605535470000|2020-11-16 14:04:30|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.2|1778.9|20
1605535480000|2020-11-16 14:04:40|1779.2|1778.9|1779.4|1779.1|1779.6|1779.3|1779.2|1778.9|15
1605535490000|2020-11-16 14:04:50|1779.2|1778.9|1778.9|1778.6|1779.6|1779.3|1778.9|1778.6|19
1605535500000|2020-11-16 14:05:00|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|4
1605535510000|2020-11-16 14:05:10|1777.8|1777.5|1777.8|1777.5|1778.1|1777.8|1777.8|1777.5|48
1605535520000|2020-11-16 14:05:20|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|20
1605535530000|2020-11-16 14:05:30|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.7|1777.4|8
1605535540000|2020-11-16 14:05:40|1778.1|1777.8|1778.3|1778|1778.5|1778.2|1778.1|1777.8|15
1605535550000|2020-11-16 14:05:50|1778.5|1778.2|1778|1777.7|1778.5|1778.2|1778|1777.7|7
1605535560000|2020-11-16 14:06:00|1778.2|1777.9|1778|1777.7|1778.3|1778|1778|1777.7|13
1605535570000|2020-11-16 14:06:10|1778.1|1777.8|1778.3|1778|1778.3|1778|1778.1|1777.8|6
1605535580000|2020-11-16 14:06:20|1778.1|1777.8|1777.6|1777.3|1778.1|1777.8|1777.6|1777.3|10
1605535590000|2020-11-16 14:06:30|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|22
1605535600000|2020-11-16 14:06:40|1777.8|1777.5|1778|1777.7|1778|1777.7|1777.8|1777.5|11
1605535610000|2020-11-16 14:06:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605535620000|2020-11-16 14:07:00|1777.9|1777.6|1777.5|1777.2|1777.9|1777.6|1777.3|1777|40
1605535630000|2020-11-16 14:07:10|1777.6|1777.3|1777.4|1777.1|1777.8|1777.5|1777.4|1777.1|30
1605535640000|2020-11-16 14:07:20|1777.3|1777|1777.8|1777.5|1777.8|1777.5|1777.3|1777|27
1605535650000|2020-11-16 14:07:30|1777.7|1777.4|1777.7|1777.4|1777.8|1777.5|1777.3|1777|29
1605535660000|2020-11-16 14:07:40|1777.8|1777.5|1777.6|1777.3|1777.8|1777.5|1777.6|1777.3|6
1605535670000|2020-11-16 14:07:50|1777.7|1777.4|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|4
1605535680000|2020-11-16 14:08:00|1777.7|1777.4|1777.8|1777.5|1777.8|1777.5|1777.7|1777.4|5
1605535690000|2020-11-16 14:08:10|1777.6|1777.3|1777.5|1777.2|1777.6|1777.3|1777.3|1777|10
1605535700000|2020-11-16 14:08:20|1777.4|1777.1|1777.5|1777.2|1777.5|1777.2|1777.4|1777.1|12
1605535710000|2020-11-16 14:08:30|1777.3|1777|1777.2|1776.9|1777.3|1777|1777|1776.7|33
1605535720000|2020-11-16 14:08:40|1777.3|1777|1777.6|1777.3|1777.6|1777.3|1777.3|1777|20
1605535730000|2020-11-16 14:08:50|1777.7|1777.4|1778.3|1778|1778.3|1778|1777.7|1777.4|14
1605535740000|2020-11-16 14:09:00|1778.2|1777.9|1777.8|1777.5|1778.3|1778|1777.8|1777.5|23
1605535750000|2020-11-16 14:09:10|1777.7|1777.4|1778.1|1777.8|1778.3|1778|1777.7|1777.4|22
1605535760000|2020-11-16 14:09:20|1778|1777.7|1778.1|1777.8|1778.2|1777.9|1778|1777.7|7
1605535770000|2020-11-16 14:09:30|1778|1777.7|1777.4|1777.1|1778|1777.7|1777.2|1776.9|30
1605535780000|2020-11-16 14:09:40|1777.7|1777.4|1777.8|1777.5|1778|1777.7|1777.7|1777.4|26
1605535790000|2020-11-16 14:09:50|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|7
1605535800000|2020-11-16 14:10:00|1778.5|1778.2|1777.8|1777.5|1778.5|1778.2|1777.8|1777.5|12
1605535810000|2020-11-16 14:10:10|1777.5|1777.2|1777.1|1776.8|1777.5|1777.2|1777.1|1776.8|34
1605535820000|2020-11-16 14:10:20|1777.3|1777|1777.6|1777.3|1777.6|1777.3|1777.3|1777|20
1605535830000|2020-11-16 14:10:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|3
1605535840000|2020-11-16 14:10:40|1777.4|1777.1|1777.7|1777.4|1777.7|1777.4|1777.4|1777.1|46
1605535850000|2020-11-16 14:10:50|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|3
1605535860000|2020-11-16 14:11:00|1777.6|1777.3|1777.9|1777.6|1777.9|1777.6|1777.5|1777.2|16
1605535870000|2020-11-16 14:11:10|1777.8|1777.5|1777.5|1777.2|1777.8|1777.5|1777.5|1777.2|11
1605535880000|2020-11-16 14:11:20|1777.7|1777.4|1778.1|1777.8|1778.1|1777.8|1777.7|1777.4|28
1605535890000|2020-11-16 14:11:30|1778|1777.7|1778.4|1778.1|1778.4|1778.1|1777.7|1777.4|51
1605535900000|2020-11-16 14:11:40|1778.5|1778.2|1778.3|1778|1778.5|1778.2|1778.3|1778|9
1605535910000|2020-11-16 14:11:50|1778.5|1778.2|1778.4|1778.1|1778.5|1778.2|1778.3|1778|18
1605535920000|2020-11-16 14:12:00|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605535930000|2020-11-16 14:12:10|1778.3|1778|1778.7|1778.4|1779|1778.7|1778.3|1778|17
1605535940000|2020-11-16 14:12:20|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|4
1605535950000|2020-11-16 14:12:30|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|6
1605535960000|2020-11-16 14:12:40|1778.7|1778.4|1779|1778.7|1779|1778.7|1778.7|1778.4|10
1605535970000|2020-11-16 14:12:50|1779.1|1778.8|1778.8|1778.5|1779.1|1778.8|1778.8|1778.5|10
1605535980000|2020-11-16 14:13:00|1778.6|1778.3|1778.2|1777.9|1778.6|1778.3|1778.2|1777.9|11
1605535990000|2020-11-16 14:13:10|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.3|1778|15
1605536000000|2020-11-16 14:13:20|1778.7|1778.4|1779.1|1778.8|1779.1|1778.8|1778.7|1778.4|12
1605536010000|2020-11-16 14:13:30|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|7
1605536020000|2020-11-16 14:13:40|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|7
1605536030000|2020-11-16 14:13:50|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605536040000|2020-11-16 14:14:00|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|11
1605536050000|2020-11-16 14:14:10|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1778|1777.7|8
1605536060000|2020-11-16 14:14:20|1778.1|1777.8|1777.8|1777.5|1778.1|1777.8|1777.8|1777.5|14
1605536070000|2020-11-16 14:14:30|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.9|1777.6|6
1605536080000|2020-11-16 14:14:40|1778.2|1777.9|1778.4|1778.1|1778.5|1778.2|1778.2|1777.9|12
1605536090000|2020-11-16 14:14:50|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|9
1605536100000|2020-11-16 14:15:00|1778.3|1778|1777.7|1777.4|1778.3|1778|1777.7|1777.4|21
1605536110000|2020-11-16 14:15:10|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|9
1605536120000|2020-11-16 14:15:20|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|10
1605536130000|2020-11-16 14:15:30|1777.9|1777.6|1777.3|1777|1777.9|1777.6|1777.3|1777|21
1605536140000|2020-11-16 14:15:40|1777.4|1777.1|1777.5|1777.2|1777.5|1777.2|1777.4|1777.1|16
1605536150000|2020-11-16 14:15:50|1777.4|1777.1|1777.2|1776.9|1777.4|1777.1|1777.1|1776.8|12
1605536160000|2020-11-16 14:16:00|1777.1|1776.8|1777.3|1777|1777.3|1777|1777.1|1776.8|10
1605536180000|2020-11-16 14:16:20|1777.5|1777.2|1777.7|1777.4|1777.7|1777.4|1777.5|1777.2|10
1605536190000|2020-11-16 14:16:30|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.7|1777.4|8
1605536200000|2020-11-16 14:16:40|||||||||1
1605536210000|2020-11-16 14:16:50|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1778|1777.7|8
1605536220000|2020-11-16 14:17:00|1777.9|1777.6|1777.2|1776.9|1778|1777.7|1777.2|1776.9|30
1605536230000|2020-11-16 14:17:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|16
1605536240000|2020-11-16 14:17:20|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|9
1605536250000|2020-11-16 14:17:30|1777.3|1777|1777.1|1776.8|1777.3|1777|1777.1|1776.8|12
1605536260000|2020-11-16 14:17:40|1777|1776.7|1776.9|1776.6|1777|1776.7|1776.9|1776.6|9
1605536270000|2020-11-16 14:17:50|1777|1776.7|1776.8|1776.5|1777|1776.7|1776.8|1776.5|13
1605536280000|2020-11-16 14:18:00|1777|1776.7|1777.4|1777.1|1777.4|1777.1|1777|1776.7|23
1605536290000|2020-11-16 14:18:10|1777.3|1777|1777.3|1777|1777.4|1777.1|1777.3|1777|6
1605536300000|2020-11-16 14:18:20|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|6
1605536310000|2020-11-16 14:18:30|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|10
1605536320000|2020-11-16 14:18:40|1777|1776.7|1776.6|1776.3|1777|1776.7|1776.6|1776.3|25
1605536330000|2020-11-16 14:18:50|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|22
1605536340000|2020-11-16 14:19:00|1776.2|1775.9|1776.6|1776.3|1776.6|1776.3|1776.2|1775.9|21
1605536350000|2020-11-16 14:19:10|1776.5|1776.2|1775.9|1775.6|1776.5|1776.2|1775.9|1775.6|36
1605536360000|2020-11-16 14:19:20|1776|1775.7|1776|1775.7|1776.1|1775.8|1776|1775.7|12
1605536370000|2020-11-16 14:19:30|1775.8|1775.5|1775.3|1775|1775.8|1775.5|1775.3|1775|30
1605536380000|2020-11-16 14:19:40|1775.1|1774.8|1775.4|1775.1|1775.4|1775.1|1775.1|1774.8|19
1605536390000|2020-11-16 14:19:50|1775.5|1775.2|1775.3|1775|1775.5|1775.2|1775.1|1774.8|31
1605536400000|2020-11-16 14:20:00|1775.2|1774.9|1774.8|1774.5|1775.2|1774.9|1774.8|1774.5|29
1605536410000|2020-11-16 14:20:10|1775|1774.7|1775|1774.7|1775|1774.7|1774.7|1774.4|12
1605536420000|2020-11-16 14:20:20|1775.2|1774.9|1774.7|1774.4|1775.3|1775|1774.7|1774.4|18
1605536430000|2020-11-16 14:20:30|1774.9|1774.6|1774.7|1774.4|1775|1774.7|1774.7|1774.4|13
1605536440000|2020-11-16 14:20:40|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.6|1774.3|14
1605536450000|2020-11-16 14:20:50|1774.8|1774.5|1775.3|1775|1775.3|1775|1774.8|1774.5|12
1605536460000|2020-11-16 14:21:00|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1774.9|1774.6|6
1605536470000|2020-11-16 14:21:10|1775.3|1775|1775.4|1775.1|1775.7|1775.4|1775.3|1775|15
1605536480000|2020-11-16 14:21:20|1775.3|1775|1776.1|1775.8|1776.1|1775.8|1775.3|1775|23
1605536490000|2020-11-16 14:21:30|1776|1775.7|1775.9|1775.6|1776|1775.7|1775.8|1775.5|28
1605536500000|2020-11-16 14:21:40|1775.8|1775.5|1775.6|1775.3|1775.8|1775.5|1775.5|1775.2|10
1605536510000|2020-11-16 14:21:50|1775.4|1775.1|1775.2|1774.9|1775.4|1775.1|1775|1774.7|18
1605536520000|2020-11-16 14:22:00|1775.4|1775.1|1775.3|1775|1775.6|1775.3|1775.3|1775|18
1605536530000|2020-11-16 14:22:10|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|5
1605536540000|2020-11-16 14:22:20|1775.1|1774.8|1775.4|1775.1|1775.5|1775.2|1775.1|1774.8|11
1605536550000|2020-11-16 14:22:30|1775.3|1775|1774.8|1774.5|1775.3|1775|1774.8|1774.5|11
1605536560000|2020-11-16 14:22:40|1774.9|1774.6|1774.5|1774.2|1774.9|1774.6|1774.5|1774.2|16
1605536570000|2020-11-16 14:22:50|1774.3|1774|1773.8|1773.5|1774.3|1774|1773.8|1773.5|23
1605536580000|2020-11-16 14:23:00|1773.6|1773.3|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|23
1605536590000|2020-11-16 14:23:10|1773.7|1773.4|1774.1|1773.8|1774.4|1774.1|1773.5|1773.2|24
1605536600000|2020-11-16 14:23:20|1773.9|1773.6|1773.8|1773.5|1774.4|1774.1|1773.7|1773.4|39
1605536610000|2020-11-16 14:23:30|1773.9|1773.6|1774|1773.7|1774|1773.7|1773.9|1773.6|11
1605536620000|2020-11-16 14:23:40|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1774.1|1773.8|5
1605536630000|2020-11-16 14:23:50|1773.8|1773.5|1773.4|1773.1|1773.8|1773.5|1773.4|1773.1|17
1605536640000|2020-11-16 14:24:00|1773.6|1773.3|1773|1772.7|1773.7|1773.4|1773|1772.7|36
1605536650000|2020-11-16 14:24:10|1773.3|1773|1772.9|1772.6|1773.3|1773|1772.7|1772.4|19
1605536660000|2020-11-16 14:24:20|1772.5|1772.2|1772.2|1771.9|1772.8|1772.5|1772|1771.7|56
1605536670000|2020-11-16 14:24:30|1772.4|1772.1|1772.5|1772.2|1772.5|1772.2|1772.3|1772|8
1605536680000|2020-11-16 14:24:40|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|11
1605536690000|2020-11-16 14:24:50|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|5
1605536700000|2020-11-16 14:25:00|1772.6|1772.3|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|26
1605536710000|2020-11-16 14:25:10|1772.7|1772.4|1772.1|1771.8|1772.7|1772.4|1772.1|1771.8|33
1605536720000|2020-11-16 14:25:20|1772|1771.7|1772.3|1772|1772.4|1772.1|1772|1771.7|51
1605536730000|2020-11-16 14:25:30|1772.4|1772.1|1772.2|1771.9|1772.4|1772.1|1772.1|1771.8|43
1605536740000|2020-11-16 14:25:40|1772.1|1771.8|1772.1|1771.8|1772.4|1772.1|1772.1|1771.8|10
1605536750000|2020-11-16 14:25:50|1772|1771.7|1772.1|1771.8|1772.1|1771.8|1771.8|1771.5|18
1605536760000|2020-11-16 14:26:00|1772|1771.7|1772.2|1771.9|1772.2|1771.9|1771.9|1771.6|45
1605536770000|2020-11-16 14:26:10|1773|1772.7|1772.7|1772.4|1773|1772.7|1772.5|1772.2|33
1605536780000|2020-11-16 14:26:20|1772.6|1772.3|1774.1|1773.8|1774.2|1773.9|1772.6|1772.3|33
1605536790000|2020-11-16 14:26:30|1774|1773.7|1773.6|1773.3|1774.4|1774.1|1773.1|1772.8|88
1605536800000|2020-11-16 14:26:40|1773.8|1773.5|1773.9|1773.6|1774.2|1773.9|1773.7|1773.4|30
1605536810000|2020-11-16 14:26:50|1774.1|1773.8|1774.1|1773.8|1774.2|1773.9|1773.8|1773.5|39
1605536820000|2020-11-16 14:27:00|1774.2|1773.9|1774.5|1774.2|1774.5|1774.2|1774.2|1773.9|30
1605536830000|2020-11-16 14:27:10|1774.2|1773.9|1774.1|1773.8|1774.6|1774.3|1774.1|1773.8|23
1605536840000|2020-11-16 14:27:20|1774.3|1774|1774.5|1774.2|1774.5|1774.2|1774.3|1774|13
1605536850000|2020-11-16 14:27:30|1774.6|1774.3|1774.9|1774.6|1775|1774.7|1774.6|1774.3|26
1605536860000|2020-11-16 14:27:40|1774.4|1774.1|1774.5|1774.2|1774.5|1774.2|1773.9|1773.6|68
1605536870000|2020-11-16 14:27:50|1774.4|1774.1|1774.4|1774.1|1774.5|1774.2|1773.8|1773.5|52
1605536880000|2020-11-16 14:28:00|1774.2|1773.9|1772.5|1772.2|1774.5|1774.2|1772.4|1772.1|84
1605536890000|2020-11-16 14:28:10|1772.6|1772.3|1773.5|1773.2|1773.6|1773.3|1772.4|1772.1|51
1605536900000|2020-11-16 14:28:20|1773.7|1773.4|1773.8|1773.5|1773.8|1773.5|1772.9|1772.6|57
1605536910000|2020-11-16 14:28:30|1774.1|1773.8|1775|1774.7|1775.2|1774.9|1774.1|1773.8|98
1605536920000|2020-11-16 14:28:40|1774.8|1774.5|1774.7|1774.4|1774.9|1774.6|1773.9|1773.6|53
1605536930000|2020-11-16 14:28:50|1774.9|1774.6|1774.3|1774|1775.3|1775|1774.3|1774|146
1605536940000|2020-11-16 14:29:00|1774.4|1774.1|1774.4|1774.1|1774.8|1774.5|1774.1|1773.8|83
1605536950000|2020-11-16 14:29:10|1774.8|1774.5|1774.4|1774.1|1774.8|1774.5|1774.2|1773.9|71
1605536960000|2020-11-16 14:29:20|1774.2|1773.9|1774.1|1773.8|1774.3|1774|1773.8|1773.5|105
1605536970000|2020-11-16 14:29:30|1774|1773.7|1775.1|1774.8|1775.1|1774.8|1774|1773.7|78
1605536980000|2020-11-16 14:29:40|1774.8|1774.5|1774.4|1774.1|1775|1774.7|1774|1773.7|49
1605536990000|2020-11-16 14:29:50|1774.1|1773.8|1774.7|1774.4|1775.1|1774.8|1774.1|1773.8|145
1605537000000|2020-11-16 14:30:00|1775|1774.7|1775.7|1775.4|1776.6|1776.3|1775|1774.7|581
1605537010000|2020-11-16 14:30:10|1775.5|1775.2|1775|1774.7|1775.9|1775.6|1774.3|1774|349
1605537020000|2020-11-16 14:30:20|1774.3|1774|1774.9|1774.6|1774.9|1774.6|1774|1773.7|334
1605537030000|2020-11-16 14:30:30|1774.8|1774.5|1776.4|1776.1|1776.5|1776.2|1774.3|1774|366
1605537040000|2020-11-16 14:30:40|1776.3|1776|1777.7|1777.4|1777.7|1777.4|1776.1|1775.8|373
1605537050000|2020-11-16 14:30:50|1777.6|1777.3|1777.3|1777|1777.6|1777.3|1776.5|1776.2|264
1605537060000|2020-11-16 14:31:00|1776.9|1776.6|1778.9|1778.6|1778.9|1778.6|1776.9|1776.6|350
1605537070000|2020-11-16 14:31:10|1779.5|1779.2|1779.7|1779.4|1780.3|1780|1779.3|1779|267
1605537080000|2020-11-16 14:31:20|1779.4|1779.1|1778.6|1778.3|1779.4|1779.1|1778.3|1778|243
1605537090000|2020-11-16 14:31:30|1778.5|1778.2|1777.6|1777.3|1778.5|1778.2|1776.8|1776.5|216
1605537100000|2020-11-16 14:31:40|1778.2|1777.9|1776.3|1776|1778.3|1778|1776.2|1775.9|185
1605537110000|2020-11-16 14:31:50|1775.7|1775.4|1775.7|1775.4|1776|1775.7|1775.1|1774.8|192
1605537120000|2020-11-16 14:32:00|1775.6|1775.3|1775.2|1774.9|1775.7|1775.4|1774.4|1774.1|241
1605537130000|2020-11-16 14:32:10|1775.3|1775|1774.4|1774.1|1775.3|1775|1774.4|1774.1|92
1605537140000|2020-11-16 14:32:20|1774.3|1774|1776.5|1776.2|1776.5|1776.2|1774.3|1774|139
1605537150000|2020-11-16 14:32:30|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1775.4|1775.1|120
1605537160000|2020-11-16 14:32:40|1776.5|1776.2|1777.2|1776.9|1777.3|1777|1776.1|1775.8|155
1605537170000|2020-11-16 14:32:50|1777.1|1776.8|1777.6|1777.3|1777.7|1777.4|1776.5|1776.2|133
1605537180000|2020-11-16 14:33:00|1777.5|1777.2|1777.3|1777|1777.9|1777.6|1777|1776.7|282
1605537190000|2020-11-16 14:33:10|1777.6|1777.3|1776.7|1776.4|1777.7|1777.4|1776.7|1776.4|247
1605537200000|2020-11-16 14:33:20|1776.6|1776.3|1776.7|1776.4|1776.8|1776.5|1775.8|1775.5|153
1605537210000|2020-11-16 14:33:30|1776.6|1776.3|1776.8|1776.5|1777|1776.7|1776.5|1776.2|169
1605537220000|2020-11-16 14:33:40|1776.9|1776.6|1778|1777.7|1778.4|1778.1|1776.9|1776.6|170
1605537230000|2020-11-16 14:33:50|1778.1|1777.8|1778.8|1778.5|1779.1|1778.8|1777.9|1777.6|127
1605537240000|2020-11-16 14:34:00|1778.7|1778.4|1779.3|1779|1779.7|1779.4|1777.9|1777.6|336
1605537250000|2020-11-16 14:34:10|1779.2|1778.9|1777.8|1777.5|1779.2|1778.9|1777.8|1777.5|201
1605537260000|2020-11-16 14:34:20|1778|1777.7|1777.6|1777.3|1778.3|1778|1777.3|1777|125
1605537270000|2020-11-16 14:34:30|1777.4|1777.1|1777.1|1776.8|1777.5|1777.2|1776.9|1776.6|267
1605537280000|2020-11-16 14:34:40|1777.2|1776.9|1778.4|1778.1|1778.8|1778.5|1777.2|1776.9|222
1605537290000|2020-11-16 14:34:50|1778.6|1778.3|1778.6|1778.3|1779|1778.7|1778.2|1777.9|240
1605537300000|2020-11-16 14:35:00|1778.5|1778.2|1780|1779.7|1780.5|1780.2|1778.5|1778.2|405
1605537310000|2020-11-16 14:35:10|1780.2|1779.9|1779.2|1778.9|1780.3|1780|1779|1778.7|230
1605537320000|2020-11-16 14:35:20|1779.3|1779|1778|1777.7|1779.7|1779.4|1778|1777.7|162
1605537330000|2020-11-16 14:35:30|1778.3|1778|1775|1774.7|1778.4|1778.1|1774.8|1774.5|361
1605537340000|2020-11-16 14:35:40|1774.8|1774.5|1775.6|1775.3|1776|1775.7|1774.6|1774.3|216
1605537350000|2020-11-16 14:35:50|1775.8|1775.5|1776.1|1775.8|1776.3|1776|1775.5|1775.2|163
1605537360000|2020-11-16 14:36:00|1776.3|1776|1776.8|1776.5|1776.8|1776.5|1775.6|1775.3|143
1605537370000|2020-11-16 14:36:10|1776.7|1776.4|1777.5|1777.2|1777.8|1777.5|1776.7|1776.4|156
1605537380000|2020-11-16 14:36:20|1777.6|1777.3|1778.7|1778.4|1778.9|1778.6|1777.4|1777.1|129
1605537390000|2020-11-16 14:36:30|1779|1778.7|1779.6|1779.3|1779.8|1779.5|1778.8|1778.5|136
1605537400000|2020-11-16 14:36:40|1779.4|1779.1|1780.5|1780.2|1780.5|1780.2|1779.1|1778.8|224
1605537410000|2020-11-16 14:36:50|1780.3|1780|1780.5|1780.2|1780.8|1780.5|1779.4|1779.1|288
1605537420000|2020-11-16 14:37:00|1780.7|1780.4|1781.5|1781.2|1781.5|1781.2|1780.4|1780.1|255
1605537430000|2020-11-16 14:37:10|1781.6|1781.3|1781.7|1781.4|1782|1781.7|1781.4|1781.1|190
1605537440000|2020-11-16 14:37:20|1781.9|1781.6|1782.3|1782|1782.3|1782|1781.6|1781.3|73
1605537450000|2020-11-16 14:37:30|1782.2|1781.9|1782.9|1782.6|1782.9|1782.6|1782.1|1781.8|193
1605537460000|2020-11-16 14:37:40|1782.8|1782.5|1784|1783.7|1784.4|1784.1|1782.8|1782.5|170
1605537470000|2020-11-16 14:37:50|1784.1|1783.8|1783.9|1783.6|1784.5|1784.2|1783.6|1783.3|185
1605537480000|2020-11-16 14:38:00|1783.8|1783.5|1782.3|1782|1783.8|1783.5|1782|1781.7|190
1605537490000|2020-11-16 14:38:10|1782.4|1782.1|1781.3|1781|1782.4|1782.1|1781.3|1781|197
1605537500000|2020-11-16 14:38:20|1781.1|1780.8|1780.9|1780.6|1781.6|1781.3|1780.5|1780.2|151
1605537510000|2020-11-16 14:38:30|1781.3|1781|1781.6|1781.3|1782.3|1782|1781.1|1780.8|93
1605537520000|2020-11-16 14:38:40|1781.8|1781.5|1782.3|1782|1783|1782.7|1781.7|1781.4|100
1605537530000|2020-11-16 14:38:50|1781.9|1781.6|1781.4|1781.1|1782.1|1781.8|1781|1780.7|65
1605537540000|2020-11-16 14:39:00|1781.3|1781|1781.4|1781.1|1781.6|1781.3|1780.9|1780.6|85
1605537550000|2020-11-16 14:39:10|1781.1|1780.8|1781.1|1780.8|1781.5|1781.2|1781|1780.7|95
1605537560000|2020-11-16 14:39:20|1781.3|1781|1780.6|1780.3|1781.3|1781|1780.2|1779.9|100
1605537570000|2020-11-16 14:39:30|1780.7|1780.4|1780.1|1779.8|1780.7|1780.4|1779.2|1778.9|175
1605537580000|2020-11-16 14:39:40|1780.6|1780.3|1779.6|1779.3|1780.8|1780.5|1779.2|1778.9|123
1605537590000|2020-11-16 14:39:50|1779.7|1779.4|1778.7|1778.4|1779.7|1779.4|1778.5|1778.2|84
1605537600000|2020-11-16 14:40:00|1778.8|1778.5|1778.2|1777.9|1778.8|1778.5|1777.7|1777.4|130
1605537610000|2020-11-16 14:40:10|1778.5|1778.2|1776.9|1776.6|1778.8|1778.5|1776.8|1776.5|153
1605537620000|2020-11-16 14:40:20|1777.1|1776.8|1776.8|1776.5|1777.6|1777.3|1776.6|1776.3|120
1605537630000|2020-11-16 14:40:30|1776.6|1776.3|1775.6|1775.3|1776.6|1776.3|1775.5|1775.2|256
1605537640000|2020-11-16 14:40:40|1775.5|1775.2|1774.5|1774.2|1775.5|1775.2|1774.4|1774.1|130
1605537650000|2020-11-16 14:40:50|1774.7|1774.4|1774.7|1774.4|1774.9|1774.6|1774.4|1774.1|120
1605537660000|2020-11-16 14:41:00|1774.5|1774.2|1773.6|1773.3|1774.5|1774.2|1773|1772.7|210
1605537670000|2020-11-16 14:41:10|1773.8|1773.5|1773.9|1773.6|1774.1|1773.8|1773|1772.7|231
1605537680000|2020-11-16 14:41:20|1773.7|1773.4|1773.1|1772.8|1773.7|1773.4|1773.1|1772.8|76
1605537690000|2020-11-16 14:41:30|1773|1772.7|1772.3|1772|1773|1772.7|1772.1|1771.8|120
1605537700000|2020-11-16 14:41:40|1772.7|1772.4|1773.3|1773|1773.3|1773|1772.7|1772.4|117
1605537710000|2020-11-16 14:41:50|1773.1|1772.8|1773.5|1773.2|1773.6|1773.3|1772.8|1772.5|73
1605537720000|2020-11-16 14:42:00|1773.4|1773.1|1774.4|1774.1|1774.4|1774.1|1772.5|1772.2|217
1605537730000|2020-11-16 14:42:10|1774.5|1774.2|1774.8|1774.5|1775|1774.7|1773.8|1773.5|90
1605537740000|2020-11-16 14:42:20|1774.6|1774.3|1773.8|1773.5|1774.9|1774.6|1773.8|1773.5|100
1605537750000|2020-11-16 14:42:30|1774|1773.7|1773.9|1773.6|1774.4|1774.1|1773.1|1772.8|144
1605537760000|2020-11-16 14:42:40|1774.1|1773.8|1773.3|1773|1774.1|1773.8|1773.3|1773|45
1605537770000|2020-11-16 14:42:50|1773.2|1772.9|1773|1772.7|1773.9|1773.6|1773|1772.7|126
1605537780000|2020-11-16 14:43:00|1772.8|1772.5|1773.1|1772.8|1773.3|1773|1772.5|1772.2|81
1605537790000|2020-11-16 14:43:10|1773.3|1773|1772.7|1772.4|1773.6|1773.3|1772.6|1772.3|87
1605537800000|2020-11-16 14:43:20|1772.8|1772.5|1771.6|1771.3|1772.8|1772.5|1771.6|1771.3|82
1605537810000|2020-11-16 14:43:30|1771.7|1771.4|1772.3|1772|1772.6|1772.3|1771.7|1771.4|87
1605537820000|2020-11-16 14:43:40|1772.4|1772.1|1773.4|1773.1|1773.5|1773.2|1772.4|1772.1|49
1605537830000|2020-11-16 14:43:50|1773.6|1773.3|1773|1772.7|1773.6|1773.3|1773|1772.7|58
1605537840000|2020-11-16 14:44:00|1772.9|1772.6|1772.8|1772.5|1772.9|1772.6|1772.3|1772|70
1605537850000|2020-11-16 14:44:10|1772.6|1772.3|1772.6|1772.3|1772.7|1772.4|1772.2|1771.9|57
1605537860000|2020-11-16 14:44:20|1772.7|1772.4|1771.9|1771.6|1772.7|1772.4|1771.9|1771.6|86
1605537870000|2020-11-16 14:44:30|1771.8|1771.5|1772.1|1771.8|1772.5|1772.2|1771.8|1771.5|68
1605537880000|2020-11-16 14:44:40|1771.8|1771.5|1771.1|1770.8|1772|1771.7|1770.8|1770.5|142
1605537890000|2020-11-16 14:44:50|1771.2|1770.9|1770.2|1769.9|1771.2|1770.9|1770.2|1769.9|107
1605537900000|2020-11-16 14:45:00|1770.3|1770|1771.1|1770.8|1771.3|1771|1770.2|1769.9|179
1605537910000|2020-11-16 14:45:10|1771.2|1770.9|1770.9|1770.6|1771.3|1771|1770.6|1770.3|48
1605537920000|2020-11-16 14:45:20|1771.1|1770.8|1770.9|1770.6|1771.3|1771|1770.7|1770.4|46
1605537930000|2020-11-16 14:45:30|1771.2|1770.9|1771.3|1771|1771.8|1771.5|1771|1770.7|63
1605537940000|2020-11-16 14:45:40|1771.1|1770.8|1770.3|1770|1771.1|1770.8|1770.2|1769.9|49
1605537950000|2020-11-16 14:45:50|1770.4|1770.1|1769.9|1769.6|1770.7|1770.4|1769.9|1769.6|29
1605537960000|2020-11-16 14:46:00|1769.8|1769.5|1768.8|1768.5|1769.8|1769.5|1768.6|1768.3|381
1605537970000|2020-11-16 14:46:10|1768.9|1768.6|1768.8|1768.5|1769.2|1768.9|1768.8|1768.5|59
1605537980000|2020-11-16 14:46:20|1768.6|1768.3|1768.8|1768.5|1769.3|1769|1768.2|1767.9|68
1605537990000|2020-11-16 14:46:30|1768.5|1768.2|1768.5|1768.2|1768.7|1768.4|1768.3|1768|76
1605538000000|2020-11-16 14:46:40|1768.3|1768|1767.9|1767.6|1768.6|1768.3|1767.9|1767.6|68
1605538010000|2020-11-16 14:46:50|1768|1767.7|1767.5|1767.2|1768|1767.7|1767.3|1767|184
1605538020000|2020-11-16 14:47:00|1767.6|1767.3|1767.9|1767.6|1768.1|1767.8|1767|1766.7|127
1605538030000|2020-11-16 14:47:10|1767.8|1767.5|1767|1766.7|1767.9|1767.6|1767|1766.7|91
1605538040000|2020-11-16 14:47:20|1767.1|1766.8|1766.7|1766.4|1767.1|1766.8|1766.4|1766.1|115
1605538050000|2020-11-16 14:47:30|1766.8|1766.5|1767|1766.7|1767.4|1767.1|1766.7|1766.4|151
1605538060000|2020-11-16 14:47:40|1767.1|1766.8|1767.5|1767.2|1767.5|1767.2|1767|1766.7|56
1605538070000|2020-11-16 14:47:50|1767.4|1767.1|1768.7|1768.4|1768.7|1768.4|1767.1|1766.8|140
1605538080000|2020-11-16 14:48:00|1768.9|1768.6|1769.4|1769.1|1769.6|1769.3|1768.9|1768.6|142
1605538090000|2020-11-16 14:48:10|1769.5|1769.2|1770.5|1770.2|1770.8|1770.5|1769.4|1769.1|116
1605538100000|2020-11-16 14:48:20|1770.6|1770.3|1770|1769.7|1770.6|1770.3|1769.9|1769.6|40
1605538110000|2020-11-16 14:48:30|1770.1|1769.8|1770.5|1770.2|1771.1|1770.8|1770.1|1769.8|138
1605538120000|2020-11-16 14:48:40|1770.3|1770|1770.7|1770.4|1770.9|1770.6|1770.3|1770|44
1605538130000|2020-11-16 14:48:50|1770.4|1770.1|1770.2|1769.9|1770.5|1770.2|1769.8|1769.5|79
1605538140000|2020-11-16 14:49:00|1770.3|1770|1770.1|1769.8|1770.3|1770|1769.9|1769.6|56
1605538150000|2020-11-16 14:49:10|1770.2|1769.9|1770.1|1769.8|1770.6|1770.3|1770.1|1769.8|131
1605538160000|2020-11-16 14:49:20|1770.2|1769.9|1769.8|1769.5|1770.4|1770.1|1769.6|1769.3|152
1605538170000|2020-11-16 14:49:30|1769.6|1769.3|1770|1769.7|1770|1769.7|1769.1|1768.8|142
1605538180000|2020-11-16 14:49:40|1770.1|1769.8|1770.3|1770|1770.7|1770.4|1770.1|1769.8|51
1605538190000|2020-11-16 14:49:50|1770.5|1770.2|1770.6|1770.3|1771.2|1770.9|1770.5|1770.2|66
1605538200000|2020-11-16 14:50:00|1770.8|1770.5|1771.7|1771.4|1772|1771.7|1770.5|1770.2|163
1605538210000|2020-11-16 14:50:10|1771.8|1771.5|1771.6|1771.3|1771.8|1771.5|1771.3|1771|49
1605538220000|2020-11-16 14:50:20|1771.8|1771.5|1771.5|1771.2|1772.7|1772.4|1771.5|1771.2|179
1605538230000|2020-11-16 14:50:30|1771.3|1771|1771.2|1770.9|1771.4|1771.1|1771.1|1770.8|87
1605538240000|2020-11-16 14:50:40|1771.1|1770.8|1771.4|1771.1|1771.7|1771.4|1771.1|1770.8|71
1605538250000|2020-11-16 14:50:50|1771.5|1771.2|1771.5|1771.2|1771.8|1771.5|1771.2|1770.9|47
1605538260000|2020-11-16 14:51:00|1771.7|1771.4|1771.9|1771.6|1771.9|1771.6|1771.3|1771|103
1605538270000|2020-11-16 14:51:10|1771.8|1771.5|1772|1771.7|1772|1771.7|1771.5|1771.2|81
1605538280000|2020-11-16 14:51:20|1772.2|1771.9|1773.6|1773.3|1773.8|1773.5|1772.2|1771.9|173
1605538290000|2020-11-16 14:51:30|1773.7|1773.4|1773.6|1773.3|1774.1|1773.8|1773.3|1773|186
1605538300000|2020-11-16 14:51:40|1773|1772.7|1772.1|1771.8|1773.2|1772.9|1772.1|1771.8|87
1605538310000|2020-11-16 14:51:50|1771.9|1771.6|1771.5|1771.2|1772.1|1771.8|1771.5|1771.2|66
1605538320000|2020-11-16 14:52:00|1771.6|1771.3|1771.3|1771|1771.6|1771.3|1771|1770.7|61
1605538330000|2020-11-16 14:52:10|1771.5|1771.2|1770.6|1770.3|1771.8|1771.5|1770.6|1770.3|65
1605538340000|2020-11-16 14:52:20|1770.8|1770.5|1770|1769.7|1770.9|1770.6|1769.8|1769.5|146
1605538350000|2020-11-16 14:52:30|1769.9|1769.6|1769.3|1769|1770.1|1769.8|1769.3|1769|94
1605538360000|2020-11-16 14:52:40|1769.7|1769.4|1768.2|1767.9|1769.7|1769.4|1768.2|1767.9|121
1605538370000|2020-11-16 14:52:50|1768.4|1768.1|1770.3|1770|1770.3|1770|1768.4|1768.1|216
1605538380000|2020-11-16 14:53:00|1770.2|1769.9|1769|1768.7|1770.2|1769.9|1768.9|1768.6|101
1605538390000|2020-11-16 14:53:10|1769.1|1768.8|1769.6|1769.3|1770.1|1769.8|1769|1768.7|96
1605538400000|2020-11-16 14:53:20|1769.5|1769.2|1769.3|1769|1769.8|1769.5|1769.3|1769|67
1605538410000|2020-11-16 14:53:30|1769.5|1769.2|1769.4|1769.1|1770.1|1769.8|1769.4|1769.1|97
1605538420000|2020-11-16 14:53:40|1769.3|1769|1768.3|1768|1769.4|1769.1|1768.1|1767.8|108
1605538430000|2020-11-16 14:53:50|1768.2|1767.9|1766.2|1765.9|1768.3|1768|1766.2|1765.9|217
1605538440000|2020-11-16 14:54:00|1765.9|1765.6|1766.5|1766.2|1766.5|1766.2|1765.1|1764.8|220
1605538450000|2020-11-16 14:54:10|1766.6|1766.3|1767.6|1767.3|1767.7|1767.4|1766.5|1766.2|193
1605538460000|2020-11-16 14:54:20|1767.5|1767.2|1768|1767.7|1768.2|1767.9|1767.4|1767.1|63
1605538470000|2020-11-16 14:54:30|1767.9|1767.6|1766.5|1766.2|1768|1767.7|1766.2|1765.9|119
1605538480000|2020-11-16 14:54:40|1766.3|1766|1766.4|1766.1|1766.6|1766.3|1765.9|1765.6|134
1605538490000|2020-11-16 14:54:50|1766.3|1766|1765.1|1764.8|1766.7|1766.4|1765.1|1764.8|150
1605538500000|2020-11-16 14:55:00|1765.2|1764.9|1764.8|1764.5|1765.9|1765.6|1764.8|1764.5|141
1605538510000|2020-11-16 14:55:10|1764.9|1764.6|1764.3|1764|1765.2|1764.9|1764.3|1764|154
1605538520000|2020-11-16 14:55:20|1764.2|1763.9|1765|1764.7|1765|1764.7|1763.9|1763.6|134
1605538530000|2020-11-16 14:55:30|1764.8|1764.5|1765.4|1765.1|1765.4|1765.1|1764.6|1764.3|154
1605538540000|2020-11-16 14:55:40|1765.1|1764.8|1764.8|1764.5|1765.2|1764.9|1764.5|1764.2|93
1605538550000|2020-11-16 14:55:50|1764.9|1764.6|1766.3|1766|1766.7|1766.4|1764.9|1764.6|101
1605538560000|2020-11-16 14:56:00|1766|1765.7|1764.3|1764|1766|1765.7|1764.3|1764|41
1605538570000|2020-11-16 14:56:10|1764.6|1764.3|1764.3|1764|1764.9|1764.6|1764.3|1764|67
1605538580000|2020-11-16 14:56:20|1764.4|1764.1|1764.8|1764.5|1765|1764.7|1763.7|1763.4|205
1605538590000|2020-11-16 14:56:30|1764.6|1764.3|1766|1765.7|1766.1|1765.8|1764.6|1764.3|168
1605538600000|2020-11-16 14:56:40|1765.8|1765.5|1766.8|1766.5|1766.9|1766.6|1765.5|1765.2|119
1605538610000|2020-11-16 14:56:50|1766.7|1766.4|1765.2|1764.9|1766.8|1766.5|1765|1764.7|116
1605538620000|2020-11-16 14:57:00|1765.3|1765|1764.7|1764.4|1765.4|1765.1|1764.3|1764|67
1605538630000|2020-11-16 14:57:10|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.5|1764.2|83
1605538640000|2020-11-16 14:57:20|1765.2|1764.9|1765|1764.7|1765.4|1765.1|1765|1764.7|52
1605538650000|2020-11-16 14:57:30|1764.9|1764.6|1765.2|1764.9|1765.2|1764.9|1764.7|1764.4|30
1605538660000|2020-11-16 14:57:40|1764.9|1764.6|1765.8|1765.5|1766|1765.7|1764.9|1764.6|133
1605538670000|2020-11-16 14:57:50|1765.7|1765.4|1766.9|1766.6|1767.4|1767.1|1765.3|1765|143
1605538680000|2020-11-16 14:58:00|1767|1766.7|1767.5|1767.2|1767.8|1767.5|1767|1766.7|84
1605538690000|2020-11-16 14:58:10|1767.1|1766.8|1766.6|1766.3|1767.3|1767|1766.4|1766.1|47
1605538700000|2020-11-16 14:58:20|1766.9|1766.6|1766.4|1766.1|1766.9|1766.6|1766.3|1766|40
1605538710000|2020-11-16 14:58:30|1766.1|1765.8|1767.1|1766.8|1767.2|1766.9|1766|1765.7|89
1605538720000|2020-11-16 14:58:40|1767.2|1766.9|1768.7|1768.4|1768.7|1768.4|1767.1|1766.8|161
1605538730000|2020-11-16 14:58:50|1768.6|1768.3|1769.4|1769.1|1769.4|1769.1|1768.2|1767.9|205
1605538740000|2020-11-16 14:59:00|1769.2|1768.9|1768.9|1768.6|1769.7|1769.4|1768.6|1768.3|188
1605538750000|2020-11-16 14:59:10|1768.8|1768.5|1768.9|1768.6|1769|1768.7|1768.4|1768.1|81
1605538760000|2020-11-16 14:59:20|1769.1|1768.8|1770.4|1770.1|1770.6|1770.3|1769.1|1768.8|141
1605538770000|2020-11-16 14:59:30|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770|1769.7|83
1605538780000|2020-11-16 14:59:40|1770.4|1770.1|1770.7|1770.4|1770.8|1770.5|1770.2|1769.9|75
1605538790000|2020-11-16 14:59:50|1770.6|1770.3|1770.6|1770.3|1770.9|1770.6|1770.3|1770|66
1605538800000|2020-11-16 15:00:00|1770.8|1770.5|1770.2|1769.9|1770.9|1770.6|1770.2|1769.9|156
1605538810000|2020-11-16 15:00:10|1770.1|1769.8|1769.9|1769.6|1770.5|1770.2|1769.9|1769.6|80
1605538820000|2020-11-16 15:00:20|1770.1|1769.8|1770.6|1770.3|1770.6|1770.3|1769.9|1769.6|58
1605538830000|2020-11-16 15:00:30|1770.8|1770.5|1771.3|1771|1771.4|1771.1|1770.7|1770.4|67
1605538840000|2020-11-16 15:00:40|1771.4|1771.1|1772.2|1771.9|1772.4|1772.1|1771.2|1770.9|91
1605538850000|2020-11-16 15:00:50|1772.6|1772.3|1771.9|1771.6|1772.6|1772.3|1771.4|1771.1|74
1605538860000|2020-11-16 15:01:00|1771.8|1771.5|1771.3|1771|1771.8|1771.5|1770.7|1770.4|81
1605538870000|2020-11-16 15:01:10|1771.1|1770.8|1770.8|1770.5|1771.3|1771|1770.7|1770.4|32
1605538880000|2020-11-16 15:01:20|1771.1|1770.8|1771.6|1771.3|1771.6|1771.3|1770.8|1770.5|45
1605538890000|2020-11-16 15:01:30|1771.5|1771.2|1772|1771.7|1772.2|1771.9|1771.4|1771.1|98
1605538900000|2020-11-16 15:01:40|1771.9|1771.6|1772.4|1772.1|1772.8|1772.5|1771.8|1771.5|44
1605538910000|2020-11-16 15:01:50|1772.6|1772.3|1772.2|1771.9|1772.6|1772.3|1772.2|1771.9|39
1605538920000|2020-11-16 15:02:00|1772.3|1772|1772.6|1772.3|1772.9|1772.6|1772.1|1771.8|69
1605538930000|2020-11-16 15:02:10|1772.8|1772.5|1772.3|1772|1773.3|1773|1772.3|1772|59
1605538940000|2020-11-16 15:02:20|1772.1|1771.8|1772.9|1772.6|1772.9|1772.6|1772.1|1771.8|47
1605538950000|2020-11-16 15:02:30|1773|1772.7|1773.7|1773.4|1773.7|1773.4|1772.8|1772.5|67
1605538960000|2020-11-16 15:02:40|1773.8|1773.5|1773.7|1773.4|1774|1773.7|1773.4|1773.1|61
1605538970000|2020-11-16 15:02:50|1773.6|1773.3|1774.2|1773.9|1774.2|1773.9|1773.6|1773.3|69
1605538980000|2020-11-16 15:03:00|1774.5|1774.2|1774|1773.7|1774.5|1774.2|1774|1773.7|70
1605538990000|2020-11-16 15:03:10|1774.2|1773.9|1774.2|1773.9|1774.3|1774|1773.6|1773.3|54
1605539000000|2020-11-16 15:03:20|1774.3|1774|1774.1|1773.8|1774.3|1774|1773.4|1773.1|120
1605539010000|2020-11-16 15:03:30|1773.9|1773.6|1773.7|1773.4|1774.1|1773.8|1773.7|1773.4|38
1605539020000|2020-11-16 15:03:40|1773.5|1773.2|1773.8|1773.5|1774.1|1773.8|1773.5|1773.2|26
1605539030000|2020-11-16 15:03:50|1773.4|1773.1|1773.8|1773.5|1773.9|1773.6|1773.4|1773.1|33
1605539040000|2020-11-16 15:04:00|1773.7|1773.4|1774.1|1773.8|1774.2|1773.9|1773.7|1773.4|70
1605539050000|2020-11-16 15:04:10|1774|1773.7|1775|1774.7|1775|1774.7|1774|1773.7|49
1605539060000|2020-11-16 15:04:20|1774.8|1774.5|1775.1|1774.8|1775.3|1775|1774.7|1774.4|54
1605539070000|2020-11-16 15:04:30|1775|1774.7|1775.5|1775.2|1775.5|1775.2|1774.9|1774.6|28
1605539080000|2020-11-16 15:04:40|1775.4|1775.1|1775.5|1775.2|1775.7|1775.4|1775.3|1775|49
1605539090000|2020-11-16 15:04:50|1775.4|1775.1|1775.9|1775.6|1775.9|1775.6|1775.3|1775|97
1605539100000|2020-11-16 15:05:00|1776|1775.7|1774.9|1774.6|1776|1775.7|1774.7|1774.4|140
1605539110000|2020-11-16 15:05:10|1775.1|1774.8|1774|1773.7|1775.2|1774.9|1773.8|1773.5|110
1605539120000|2020-11-16 15:05:20|1774.1|1773.8|1773.7|1773.4|1774.1|1773.8|1773.2|1772.9|44
1605539130000|2020-11-16 15:05:30|1773.4|1773.1|1773.3|1773|1773.7|1773.4|1773|1772.7|68
1605539140000|2020-11-16 15:05:40|1773.4|1773.1|1773.3|1773|1773.4|1773.1|1772.8|1772.5|43
1605539150000|2020-11-16 15:05:50|1773.2|1772.9|1773.4|1773.1|1773.6|1773.3|1772.9|1772.6|31
1605539160000|2020-11-16 15:06:00|1773.5|1773.2|1773.2|1772.9|1773.7|1773.4|1773.2|1772.9|64
1605539170000|2020-11-16 15:06:10|1773.1|1772.8|1773.3|1773|1773.4|1773.1|1772.9|1772.6|29
1605539180000|2020-11-16 15:06:20|1773.1|1772.8|1772.7|1772.4|1773.2|1772.9|1772.7|1772.4|42
1605539190000|2020-11-16 15:06:30|1772.8|1772.5|1773.6|1773.3|1773.6|1773.3|1772.7|1772.4|42
1605539200000|2020-11-16 15:06:40|1773.7|1773.4|1774.7|1774.4|1774.7|1774.4|1773.7|1773.4|45
1605539210000|2020-11-16 15:06:50|1774.6|1774.3|1774.8|1774.5|1775.1|1774.8|1774.6|1774.3|88
1605539220000|2020-11-16 15:07:00|1774.9|1774.6|1775.1|1774.8|1775.5|1775.2|1774.9|1774.6|49
1605539230000|2020-11-16 15:07:10|1775.3|1775|1775|1774.7|1775.7|1775.4|1774.9|1774.6|44
1605539240000|2020-11-16 15:07:20|1775.1|1774.8|1775.3|1775|1775.3|1775|1774.9|1774.6|27
1605539250000|2020-11-16 15:07:30|1775.4|1775.1|1774.6|1774.3|1775.5|1775.2|1774.6|1774.3|43
1605539260000|2020-11-16 15:07:40|1774.5|1774.2|1774.1|1773.8|1774.8|1774.5|1773.9|1773.6|87
1605539270000|2020-11-16 15:07:50|1774.2|1773.9|1774.1|1773.8|1774.3|1774|1774.1|1773.8|13
1605539280000|2020-11-16 15:08:00|1773.8|1773.5|1773.6|1773.3|1773.8|1773.5|1773.2|1772.9|50
1605539290000|2020-11-16 15:08:10|1773.7|1773.4|1773.5|1773.2|1773.7|1773.4|1773.3|1773|51
1605539300000|2020-11-16 15:08:20|1773.3|1773|1773.8|1773.5|1773.9|1773.6|1773.3|1773|54
1605539310000|2020-11-16 15:08:30|1773.5|1773.2|1773.7|1773.4|1773.8|1773.5|1773.4|1773.1|32
1605539320000|2020-11-16 15:08:40|1773.9|1773.6|1774.2|1773.9|1774.2|1773.9|1773.6|1773.3|46
1605539330000|2020-11-16 15:08:50|1774.1|1773.8|1774.3|1774|1774.4|1774.1|1773.9|1773.6|26
1605539340000|2020-11-16 15:09:00|1774.2|1773.9|1775.1|1774.8|1775.1|1774.8|1774.2|1773.9|61
1605539350000|2020-11-16 15:09:10|1775|1774.7|1775.5|1775.2|1775.5|1775.2|1775|1774.7|46
1605539360000|2020-11-16 15:09:20|1775.6|1775.3|1774.6|1774.3|1775.6|1775.3|1774.6|1774.3|61
1605539370000|2020-11-16 15:09:30|1774.7|1774.4|1774.2|1773.9|1774.7|1774.4|1774.2|1773.9|27
1605539380000|2020-11-16 15:09:40|1774.1|1773.8|1774.2|1773.9|1774.2|1773.9|1773.8|1773.5|33
1605539390000|2020-11-16 15:09:50|1774.3|1774|1773.8|1773.5|1774.3|1774|1773.8|1773.5|13
1605539400000|2020-11-16 15:10:00|1773.9|1773.6|1774.2|1773.9|1774.3|1774|1773.7|1773.4|48
1605539410000|2020-11-16 15:10:10|1774.4|1774.1|1773.6|1773.3|1774.4|1774.1|1773.6|1773.3|32
1605539420000|2020-11-16 15:10:20|1773.7|1773.4|1773.3|1773|1773.7|1773.4|1773.1|1772.8|32
1605539430000|2020-11-16 15:10:30|1773.2|1772.9|1773.5|1773.2|1773.6|1773.3|1773.2|1772.9|45
1605539440000|2020-11-16 15:10:40|1773.3|1773|1773.1|1772.8|1773.3|1773|1773|1772.7|22
1605539450000|2020-11-16 15:10:50|1773.2|1772.9|1773.2|1772.9|1773.5|1773.2|1773|1772.7|23
1605539460000|2020-11-16 15:11:00|1772.8|1772.5|1772.9|1772.6|1772.9|1772.6|1772.3|1772|41
1605539470000|2020-11-16 15:11:10|1773.1|1772.8|1773.1|1772.8|1773.3|1773|1772.8|1772.5|30
1605539480000|2020-11-16 15:11:20|1773.4|1773.1|1773.6|1773.3|1773.8|1773.5|1773.4|1773.1|38
1605539490000|2020-11-16 15:11:30|1773.5|1773.2|1773.6|1773.3|1774.2|1773.9|1773.3|1773|52
1605539500000|2020-11-16 15:11:40|1773.5|1773.2|1774.4|1774.1|1774.4|1774.1|1773.5|1773.2|36
1605539510000|2020-11-16 15:11:50|1774.3|1774|1774.7|1774.4|1774.8|1774.5|1774.3|1774|31
1605539520000|2020-11-16 15:12:00|1775|1774.7|1775.4|1775.1|1775.4|1775.1|1774.8|1774.5|68
1605539530000|2020-11-16 15:12:10|1775.3|1775|1775|1774.7|1775.5|1775.2|1775|1774.7|45
1605539540000|2020-11-16 15:12:20|1774.9|1774.6|1774.5|1774.2|1774.9|1774.6|1774.3|1774|124
1605539550000|2020-11-16 15:12:30|1774.3|1774|1775|1774.7|1775|1774.7|1774.3|1774|46
1605539560000|2020-11-16 15:12:40|1775.1|1774.8|1775.7|1775.4|1775.7|1775.4|1775|1774.7|46
1605539570000|2020-11-16 15:12:50|1775.6|1775.3|1776|1775.7|1776|1775.7|1775.4|1775.1|26
1605539580000|2020-11-16 15:13:00|1775.9|1775.6|1775.4|1775.1|1776.1|1775.8|1775.3|1775|68
1605539590000|2020-11-16 15:13:10|1775.3|1775|1775.4|1775.1|1775.5|1775.2|1775.3|1775|27
1605539600000|2020-11-16 15:13:20|1775.2|1774.9|1775|1774.7|1775.2|1774.9|1775|1774.7|32
1605539610000|2020-11-16 15:13:30|1775.1|1774.8|1774.8|1774.5|1775.2|1774.9|1774.8|1774.5|26
1605539620000|2020-11-16 15:13:40|1774.9|1774.6|1775.5|1775.2|1775.5|1775.2|1774.9|1774.6|35
1605539630000|2020-11-16 15:13:50|1775.8|1775.5|1775.7|1775.4|1775.8|1775.5|1775.4|1775.1|29
1605539640000|2020-11-16 15:14:00|1775.8|1775.5|1775.2|1774.9|1776|1775.7|1775.2|1774.9|96
1605539650000|2020-11-16 15:14:10|1775.1|1774.8|1775.6|1775.3|1775.7|1775.4|1775.1|1774.8|33
1605539660000|2020-11-16 15:14:20|1775.7|1775.4|1775.5|1775.2|1775.9|1775.6|1775.5|1775.2|60
1605539670000|2020-11-16 15:14:30|1775.4|1775.1|1775.7|1775.4|1775.7|1775.4|1775.3|1775|23
1605539680000|2020-11-16 15:14:40|1775.8|1775.5|1775.6|1775.3|1776|1775.7|1775.6|1775.3|20
1605539690000|2020-11-16 15:14:50|1775.2|1774.9|1775.3|1775|1775.3|1775|1774.7|1774.4|39
1605539700000|2020-11-16 15:15:00|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1775.3|1775|53
1605539710000|2020-11-16 15:15:10|1776|1775.7|1775.7|1775.4|1776|1775.7|1775.7|1775.4|61
1605539720000|2020-11-16 15:15:20|1775.6|1775.3|1775.6|1775.3|1776|1775.7|1775.4|1775.1|45
1605539730000|2020-11-16 15:15:30|1775.5|1775.2|1775.7|1775.4|1775.7|1775.4|1775.3|1775|58
1605539740000|2020-11-16 15:15:40|1775.5|1775.2|1775.9|1775.6|1776.1|1775.8|1775.3|1775|47
1605539750000|2020-11-16 15:15:50|1776|1775.7|1776.1|1775.8|1776.2|1775.9|1776|1775.7|110
1605539760000|2020-11-16 15:16:00|1776|1775.7|1776.2|1775.9|1776.2|1775.9|1775.9|1775.6|68
1605539770000|2020-11-16 15:16:10|1776.5|1776.2|1776.3|1776|1776.7|1776.4|1776.3|1776|45
1605539780000|2020-11-16 15:16:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1775.8|1775.5|23
1605539790000|2020-11-16 15:16:30|1776|1775.7|1776|1775.7|1776.2|1775.9|1775.8|1775.5|48
1605539800000|2020-11-16 15:16:40|1775.8|1775.5|1775.7|1775.4|1775.9|1775.6|1775.6|1775.3|50
1605539810000|2020-11-16 15:16:50|1775.6|1775.3|1775.7|1775.4|1775.8|1775.5|1775.5|1775.2|20
1605539820000|2020-11-16 15:17:00|1775.6|1775.3|1774.9|1774.6|1775.6|1775.3|1774.9|1774.6|79
1605539830000|2020-11-16 15:17:10|1774.3|1774|1774.8|1774.5|1774.8|1774.5|1774.3|1774|38
1605539840000|2020-11-16 15:17:20|1774.7|1774.4|1775.2|1774.9|1775.2|1774.9|1774.6|1774.3|27
1605539850000|2020-11-16 15:17:30|1775.3|1775|1776|1775.7|1776|1775.7|1775.3|1775|31
1605539860000|2020-11-16 15:17:40|1776.1|1775.8|1775.9|1775.6|1776.1|1775.8|1775.6|1775.3|50
1605539870000|2020-11-16 15:17:50|1775.7|1775.4|1775.8|1775.5|1776|1775.7|1775.7|1775.4|33
1605539880000|2020-11-16 15:18:00|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.3|1775|48
1605539890000|2020-11-16 15:18:10|1775.7|1775.4|1775.5|1775.2|1775.7|1775.4|1775.3|1775|19
1605539900000|2020-11-16 15:18:20|1775.7|1775.4|1775.8|1775.5|1776.1|1775.8|1775.7|1775.4|29
1605539910000|2020-11-16 15:18:30|1775.6|1775.3|1775.8|1775.5|1775.8|1775.5|1775.5|1775.2|29
1605539920000|2020-11-16 15:18:40|1775.9|1775.6|1776.1|1775.8|1776.2|1775.9|1775.9|1775.6|75
1605539930000|2020-11-16 15:18:50|1776.3|1776|1776.8|1776.5|1777|1776.7|1776.2|1775.9|99
1605539940000|2020-11-16 15:19:00|1776.9|1776.6|1776.6|1776.3|1777|1776.7|1776.6|1776.3|75
1605539950000|2020-11-16 15:19:10|1776.7|1776.4|1775.8|1775.5|1776.7|1776.4|1775.8|1775.5|29
1605539960000|2020-11-16 15:19:20|1775.7|1775.4|1775.8|1775.5|1776.1|1775.8|1775.7|1775.4|26
1605539970000|2020-11-16 15:19:30|1775.9|1775.6|1776.7|1776.4|1776.7|1776.4|1775.9|1775.6|24
1605539980000|2020-11-16 15:19:40|1776.8|1776.5|1776.8|1776.5|1776.9|1776.6|1776.5|1776.2|90
1605539990000|2020-11-16 15:19:50|1776.7|1776.4|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|156
1605540000000|2020-11-16 15:20:00|1776.6|1776.3|1776.7|1776.4|1776.8|1776.5|1776.2|1775.9|112
1605540010000|2020-11-16 15:20:10|1776.6|1776.3|1776.9|1776.6|1777|1776.7|1776.6|1776.3|107
1605540020000|2020-11-16 15:20:20|1776.8|1776.5|1776.7|1776.4|1777.1|1776.8|1776.7|1776.4|38
1605540030000|2020-11-16 15:20:30|1776.8|1776.5|1776.5|1776.2|1777.3|1777|1776.5|1776.2|56
1605540040000|2020-11-16 15:20:40|1776.4|1776.1|1776|1775.7|1776.4|1776.1|1776|1775.7|25
1605540050000|2020-11-16 15:20:50|1776.2|1775.9|1776.7|1776.4|1776.7|1776.4|1776.2|1775.9|23
1605540060000|2020-11-16 15:21:00|1776.9|1776.6|1778.1|1777.8|1778.1|1777.8|1776.9|1776.6|94
1605540070000|2020-11-16 15:21:10|1778.2|1777.9|1777.3|1777|1778.2|1777.9|1777.3|1777|38
1605540080000|2020-11-16 15:21:20|1777.2|1776.9|1777.3|1777|1777.3|1777|1776.8|1776.5|46
1605540090000|2020-11-16 15:21:30|1776.9|1776.6|1776.7|1776.4|1777.1|1776.8|1776.7|1776.4|54
1605540100000|2020-11-16 15:21:40|1776.5|1776.2|1776.8|1776.5|1776.9|1776.6|1776|1775.7|32
1605540110000|2020-11-16 15:21:50|1776.7|1776.4|1777.1|1776.8|1777.1|1776.8|1776.7|1776.4|27
1605540120000|2020-11-16 15:22:00|1777.3|1777|1776.4|1776.1|1777.3|1777|1776.4|1776.1|44
1605540130000|2020-11-16 15:22:10|1776.6|1776.3|1777.2|1776.9|1777.3|1777|1776.6|1776.3|23
1605540140000|2020-11-16 15:22:20|1777.4|1777.1|1778.7|1778.4|1778.8|1778.5|1777.4|1777.1|135
1605540150000|2020-11-16 15:22:30|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.1|1777.8|44
1605540160000|2020-11-16 15:22:40|1778.7|1778.4|1777.9|1777.6|1778.7|1778.4|1777.9|1777.6|52
1605540170000|2020-11-16 15:22:50|1778.3|1778|1778.2|1777.9|1778.3|1778|1778.1|1777.8|38
1605540180000|2020-11-16 15:23:00|1778|1777.7|1777.9|1777.6|1778.2|1777.9|1777.8|1777.5|75
1605540190000|2020-11-16 15:23:10|1778.2|1777.9|1779|1778.7|1779.2|1778.9|1778.2|1777.9|139
1605540200000|2020-11-16 15:23:20|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.6|1778.3|58
1605540210000|2020-11-16 15:23:30|1779|1778.7|1778.9|1778.6|1779.3|1779|1778.9|1778.6|62
1605540220000|2020-11-16 15:23:40|1779.1|1778.8|1779.5|1779.2|1779.5|1779.2|1779.1|1778.8|52
1605540230000|2020-11-16 15:23:50|1779.6|1779.3|1779.9|1779.6|1780.2|1779.9|1779.6|1779.3|176
1605540240000|2020-11-16 15:24:00|1779.8|1779.5|1779.8|1779.5|1780.2|1779.9|1779.6|1779.3|95
1605540250000|2020-11-16 15:24:10|1779.9|1779.6|1780.2|1779.9|1780.3|1780|1779.9|1779.6|43
1605540260000|2020-11-16 15:24:20|1780.3|1780|1779.8|1779.5|1780.4|1780.1|1779.8|1779.5|40
1605540270000|2020-11-16 15:24:30|1779.7|1779.4|1779.5|1779.2|1779.8|1779.5|1779.5|1779.2|17
1605540280000|2020-11-16 15:24:40|1779.4|1779.1|1780|1779.7|1780.1|1779.8|1779.4|1779.1|87
1605540290000|2020-11-16 15:24:50|1780.1|1779.8|1779.9|1779.6|1780.3|1780|1779.9|1779.6|50
1605540300000|2020-11-16 15:25:00|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|103
1605540310000|2020-11-16 15:25:10|1780.2|1779.9|1779.8|1779.5|1780.2|1779.9|1779.7|1779.4|60
1605540320000|2020-11-16 15:25:20|1779.7|1779.4|1779.7|1779.4|1779.9|1779.6|1779.3|1779|99
1605540330000|2020-11-16 15:25:30|1779.8|1779.5|1779.3|1779|1779.9|1779.6|1779.3|1779|48
1605540340000|2020-11-16 15:25:40|1779.4|1779.1|1778.1|1777.8|1779.4|1779.1|1778.1|1777.8|93
1605540350000|2020-11-16 15:25:50|1778|1777.7|1778.3|1778|1778.5|1778.2|1778|1777.7|30
1605540360000|2020-11-16 15:26:00|1778.5|1778.2|1778|1777.7|1778.5|1778.2|1777.3|1777|70
1605540370000|2020-11-16 15:26:10|1778.1|1777.8|1778.4|1778.1|1778.4|1778.1|1777.8|1777.5|20
1605540380000|2020-11-16 15:26:20|1778.2|1777.9|1777.6|1777.3|1778.5|1778.2|1777.6|1777.3|103
1605540390000|2020-11-16 15:26:30|1777.5|1777.2|1777.2|1776.9|1777.7|1777.4|1777.2|1776.9|188
1605540400000|2020-11-16 15:26:40|1777.1|1776.8|1776.4|1776.1|1777.2|1776.9|1776.3|1776|110
1605540410000|2020-11-16 15:26:50|1776.3|1776|1776.7|1776.4|1777.1|1776.8|1776.3|1776|55
1605540420000|2020-11-16 15:27:00|1776.8|1776.5|1777.1|1776.8|1777.1|1776.8|1776.8|1776.5|31
1605540430000|2020-11-16 15:27:10|1777.4|1777.1|1776.7|1776.4|1777.5|1777.2|1776.6|1776.3|70
1605540440000|2020-11-16 15:27:20|1776.8|1776.5|1776.1|1775.8|1776.8|1776.5|1776|1775.7|52
1605540450000|2020-11-16 15:27:30|1776.3|1776|1776.4|1776.1|1776.7|1776.4|1776.2|1775.9|55
1605540460000|2020-11-16 15:27:40|1776.3|1776|1776.1|1775.8|1776.3|1776|1775.9|1775.6|34
1605540470000|2020-11-16 15:27:50|1776.2|1775.9|1776.7|1776.4|1776.7|1776.4|1776.2|1775.9|33
1605540480000|2020-11-16 15:28:00|1776.5|1776.2|1777.3|1777|1777.3|1777|1776.5|1776.2|70
1605540490000|2020-11-16 15:28:10|1777.2|1776.9|1777.3|1777|1777.6|1777.3|1777|1776.7|118
1605540500000|2020-11-16 15:28:20|1777.2|1776.9|1777.2|1776.9|1777.4|1777.1|1777|1776.7|475
1605540510000|2020-11-16 15:28:30|1777.3|1777|1776.6|1776.3|1777.3|1777|1776.6|1776.3|114
1605540520000|2020-11-16 15:28:40|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776|1775.7|24
1605540530000|2020-11-16 15:28:50|1776.2|1775.9|1776.3|1776|1776.7|1776.4|1776.2|1775.9|149
1605540540000|2020-11-16 15:29:00|1776.4|1776.1|1777.4|1777.1|1777.4|1777.1|1776.4|1776.1|218
1605540550000|2020-11-16 15:29:10|1777.5|1777.2|1776.9|1776.6|1777.5|1777.2|1776.6|1776.3|281
1605540560000|2020-11-16 15:29:20|1776.6|1776.3|1777.2|1776.9|1777.3|1777|1776.6|1776.3|434
1605540570000|2020-11-16 15:29:30|1777.1|1776.8|1777|1776.7|1777.3|1777|1777|1776.7|308
1605540580000|2020-11-16 15:29:40|1777.1|1776.8|1777.2|1776.9|1777.2|1776.9|1776.9|1776.6|114
1605540590000|2020-11-16 15:29:50|1777|1776.7|1779.2|1778.9|1779.2|1778.9|1777|1776.7|225
1605540600000|2020-11-16 15:30:00|1779.3|1779|1779.6|1779.3|1779.7|1779.4|1779.2|1778.9|127
1605540610000|2020-11-16 15:30:10|1779.7|1779.4|1778.9|1778.6|1780|1779.7|1778.9|1778.6|137
1605540620000|2020-11-16 15:30:20|1779.1|1778.8|1779.3|1779|1779.4|1779.1|1778.9|1778.6|72
1605540630000|2020-11-16 15:30:30|1779.1|1778.8|1778.7|1778.4|1779.1|1778.8|1778.5|1778.2|49
1605540640000|2020-11-16 15:30:40|1778.8|1778.5|1778.9|1778.6|1779.1|1778.8|1778.7|1778.4|67
1605540650000|2020-11-16 15:30:50|1778.7|1778.4|1778.5|1778.2|1778.8|1778.5|1778.4|1778.1|29
1605540660000|2020-11-16 15:31:00|1778.6|1778.3|1779|1778.7|1779.2|1778.9|1778.6|1778.3|64
1605540670000|2020-11-16 15:31:10|1778.7|1778.4|1778.9|1778.6|1779|1778.7|1778.5|1778.2|45
1605540680000|2020-11-16 15:31:20|1779|1778.7|1779.9|1779.6|1780|1779.7|1779|1778.7|85
1605540690000|2020-11-16 15:31:30|1779.8|1779.5|1779.8|1779.5|1779.9|1779.6|1779.7|1779.4|35
1605540700000|2020-11-16 15:31:40|1779.7|1779.4|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|35
1605540710000|2020-11-16 15:31:50|1779.9|1779.6|1780.6|1780.3|1780.9|1780.6|1779.9|1779.6|149
1605540720000|2020-11-16 15:32:00|1780.8|1780.5|1781.3|1781|1781.4|1781.1|1780.8|1780.5|96
1605540730000|2020-11-16 15:32:10|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.1|1780.8|35
1605540740000|2020-11-16 15:32:20|1781.4|1781.1|1781.5|1781.2|1781.6|1781.3|1781.3|1781|31
1605540750000|2020-11-16 15:32:30|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.6|1781.3|22
1605540760000|2020-11-16 15:32:40|1781.6|1781.3|1781.3|1781|1781.6|1781.3|1781.2|1780.9|54
1605540770000|2020-11-16 15:32:50|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|19
1605540780000|2020-11-16 15:33:00|1781.7|1781.4|1782.3|1782|1782.7|1782.4|1781.7|1781.4|139
1605540790000|2020-11-16 15:33:10|1782.4|1782.1|1782.4|1782.1|1782.5|1782.2|1782.4|1782.1|44
1605540800000|2020-11-16 15:33:20|1782.3|1782|1782.5|1782.2|1782.5|1782.2|1782.1|1781.8|33
1605540810000|2020-11-16 15:33:30|1782.4|1782.1|1782.2|1781.9|1782.5|1782.2|1782.2|1781.9|37
1605540820000|2020-11-16 15:33:40|1782.1|1781.8|1781.7|1781.4|1782.1|1781.8|1781.7|1781.4|38
1605540830000|2020-11-16 15:33:50|1781.8|1781.5|1781.9|1781.6|1782|1781.7|1781.7|1781.4|24
1605540840000|2020-11-16 15:34:00|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|28
1605540850000|2020-11-16 15:34:10|1781.8|1781.5|1781.8|1781.5|1781.9|1781.6|1781.4|1781.1|40
1605540860000|2020-11-16 15:34:20|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.8|1781.5|10
1605540870000|2020-11-16 15:34:30|1781.9|1781.6|1782.1|1781.8|1782.1|1781.8|1781.8|1781.5|29
1605540880000|2020-11-16 15:34:40|1782|1781.7|1782.1|1781.8|1782.2|1781.9|1782|1781.7|14
1605540890000|2020-11-16 15:34:50|1782.2|1781.9|1782.4|1782.1|1782.4|1782.1|1782.1|1781.8|53
1605540900000|2020-11-16 15:35:00|1782.3|1782|1782.2|1781.9|1782.4|1782.1|1782.1|1781.8|36
1605540910000|2020-11-16 15:35:10|1782.3|1782|1781.9|1781.6|1782.4|1782.1|1781.7|1781.4|82
1605540920000|2020-11-16 15:35:20|1781.8|1781.5|1781.9|1781.6|1782.2|1781.9|1781.8|1781.5|67
1605540930000|2020-11-16 15:35:30|1781.8|1781.5|1781.6|1781.3|1781.9|1781.6|1781.5|1781.2|36
1605540940000|2020-11-16 15:35:40|1781.5|1781.2|1781.6|1781.3|1781.9|1781.6|1781.4|1781.1|36
1605540950000|2020-11-16 15:35:50|1781.7|1781.4|1781.3|1781|1781.8|1781.5|1781.3|1781|96
1605540960000|2020-11-16 15:36:00|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.3|1780|80
1605540970000|2020-11-16 15:36:10|1780.5|1780.2|1780.6|1780.3|1780.8|1780.5|1780.5|1780.2|27
1605540980000|2020-11-16 15:36:20|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|32
1605540990000|2020-11-16 15:36:30|1780.7|1780.4|1780.9|1780.6|1781.3|1781|1780.7|1780.4|48
1605541000000|2020-11-16 15:36:40|1780.8|1780.5|1781.5|1781.2|1781.5|1781.2|1780.8|1780.5|60
1605541010000|2020-11-16 15:36:50|1781.6|1781.3|1781.8|1781.5|1781.9|1781.6|1781.6|1781.3|13
1605541020000|2020-11-16 15:37:00|1782|1781.7|1782|1781.7|1782.1|1781.8|1781.9|1781.6|40
1605541030000|2020-11-16 15:37:10|1782.1|1781.8|1781.6|1781.3|1782.1|1781.8|1781.5|1781.2|54
1605541040000|2020-11-16 15:37:20|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|29
1605541050000|2020-11-16 15:37:30|1781.3|1781|1781.8|1781.5|1781.8|1781.5|1781.3|1781|30
1605541060000|2020-11-16 15:37:40|1781.7|1781.4|1781.8|1781.5|1781.9|1781.6|1781.6|1781.3|9
1605541070000|2020-11-16 15:37:50|1781.9|1781.6|1782.9|1782.6|1782.9|1782.6|1781.9|1781.6|90
1605541080000|2020-11-16 15:38:00|1782.8|1782.5|1782.3|1782|1782.8|1782.5|1782|1781.7|42
1605541090000|2020-11-16 15:38:10|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|14
1605541100000|2020-11-16 15:38:20|1782.2|1781.9|1782.7|1782.4|1782.8|1782.5|1782.2|1781.9|47
1605541110000|2020-11-16 15:38:30|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|31
1605541120000|2020-11-16 15:38:40|1782.5|1782.2|1782.3|1782|1782.5|1782.2|1782.3|1782|28
1605541130000|2020-11-16 15:38:50|1782.2|1781.9|1782.8|1782.5|1782.8|1782.5|1782.2|1781.9|51
1605541140000|2020-11-16 15:39:00|1782.9|1782.6|1783.4|1783.1|1783.4|1783.1|1782.9|1782.6|61
1605541150000|2020-11-16 15:39:10|1783.5|1783.2|1783.5|1783.2|1783.7|1783.4|1783.4|1783.1|412
1605541160000|2020-11-16 15:39:20|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.1|1782.8|269
1605541170000|2020-11-16 15:39:30|1783.4|1783.1|1783.4|1783.1|1783.6|1783.3|1783.2|1782.9|208
1605541180000|2020-11-16 15:39:40|1783.5|1783.2|1783.4|1783.1|1783.8|1783.5|1783.4|1783.1|86
1605541190000|2020-11-16 15:39:50|1783.5|1783.2|1783.3|1783|1783.5|1783.2|1783.2|1782.9|301
1605541200000|2020-11-16 15:40:00|1783.2|1782.9|1783.4|1783.1|1783.5|1783.2|1783|1782.7|51
1605541210000|2020-11-16 15:40:10|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1782.9|1782.6|42
1605541220000|2020-11-16 15:40:20|1783.5|1783.2|1783.5|1783.2|1783.7|1783.4|1783.3|1783|316
1605541230000|2020-11-16 15:40:30|1783.6|1783.3|1783.5|1783.2|1783.8|1783.5|1783.4|1783.1|161
1605541240000|2020-11-16 15:40:40|1783.7|1783.4|1783.7|1783.4|1783.8|1783.5|1783.4|1783.1|152
1605541250000|2020-11-16 15:40:50|1783.6|1783.3|1783.3|1783|1783.6|1783.3|1783.2|1782.9|116
1605541260000|2020-11-16 15:41:00|1783.4|1783.1|1783.7|1783.4|1783.7|1783.4|1783.1|1782.8|166
1605541270000|2020-11-16 15:41:10|1783.9|1783.6|1783.5|1783.2|1783.9|1783.6|1783.5|1783.2|52
1605541280000|2020-11-16 15:41:20|1783.6|1783.3|1784.1|1783.8|1784.1|1783.8|1783.4|1783.1|108
1605541290000|2020-11-16 15:41:30|1784.2|1783.9|1784.4|1784.1|1785.1|1784.8|1784.2|1783.9|307
1605541300000|2020-11-16 15:41:40|1784.6|1784.3|1785|1784.7|1785.3|1785|1784.6|1784.3|149
1605541310000|2020-11-16 15:41:50|1784.9|1784.6|1785|1784.7|1785.2|1784.9|1784.8|1784.5|149
1605541320000|2020-11-16 15:42:00|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|71
1605541330000|2020-11-16 15:42:10|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.8|1784.5|42
1605541340000|2020-11-16 15:42:20|1785|1784.7|1785.2|1784.9|1785.3|1785|1784.9|1784.6|47
1605541350000|2020-11-16 15:42:30|1785.1|1784.8|1784.5|1784.2|1785.1|1784.8|1784.2|1783.9|94
1605541360000|2020-11-16 15:42:40|1784.4|1784.1|1784.4|1784.1|1784.7|1784.4|1784.2|1783.9|68
1605541370000|2020-11-16 15:42:50|1784.3|1784|1784.6|1784.3|1784.6|1784.3|1784|1783.7|96
1605541380000|2020-11-16 15:43:00|1784.5|1784.2|1783.9|1783.6|1784.5|1784.2|1783.8|1783.5|55
1605541390000|2020-11-16 15:43:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|33
1605541400000|2020-11-16 15:43:20|1783.8|1783.5|1783.9|1783.6|1784|1783.7|1783.5|1783.2|65
1605541410000|2020-11-16 15:43:30|1784.1|1783.8|1784.7|1784.4|1784.7|1784.4|1784.1|1783.8|37
1605541420000|2020-11-16 15:43:40|1784.6|1784.3|1785.2|1784.9|1785.2|1784.9|1784.6|1784.3|37
1605541430000|2020-11-16 15:43:50|1785.1|1784.8|1784.8|1784.5|1785.2|1784.9|1784.8|1784.5|45
1605541440000|2020-11-16 15:44:00|1784.6|1784.3|1784.4|1784.1|1784.7|1784.4|1784.2|1783.9|35
1605541450000|2020-11-16 15:44:10|1784.3|1784|1784.4|1784.1|1784.5|1784.2|1784.2|1783.9|49
1605541460000|2020-11-16 15:44:20|1784.3|1784|1784.2|1783.9|1784.4|1784.1|1784.1|1783.8|40
1605541470000|2020-11-16 15:44:30|1784.1|1783.8|1784.4|1784.1|1784.7|1784.4|1784.1|1783.8|90
1605541480000|2020-11-16 15:44:40|1784.3|1784|1784.4|1784.1|1784.7|1784.4|1784.3|1784|47
1605541490000|2020-11-16 15:44:50|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.3|1784|38
1605541500000|2020-11-16 15:45:00|1784.4|1784.1|1784.8|1784.5|1784.9|1784.6|1784.4|1784.1|66
1605541510000|2020-11-16 15:45:10|1784.7|1784.4|1784.6|1784.3|1784.8|1784.5|1784.4|1784.1|39
1605541520000|2020-11-16 15:45:20|1784.9|1784.6|1785.3|1785|1785.6|1785.3|1784.9|1784.6|63
1605541530000|2020-11-16 15:45:30|1785.4|1785.1|1785.3|1785|1785.5|1785.2|1785.2|1784.9|33
1605541540000|2020-11-16 15:45:40|1785.2|1784.9|1784.4|1784.1|1785.4|1785.1|1784.4|1784.1|60
1605541550000|2020-11-16 15:45:50|1784.5|1784.2|1784.8|1784.5|1784.8|1784.5|1784.2|1783.9|56
1605541560000|2020-11-16 15:46:00|1784.6|1784.3|1784.6|1784.3|1784.9|1784.6|1784.5|1784.2|30
1605541570000|2020-11-16 15:46:10|1784.4|1784.1|1784.7|1784.4|1784.7|1784.4|1784.4|1784.1|28
1605541580000|2020-11-16 15:46:20|1784.9|1784.6|1784.2|1783.9|1784.9|1784.6|1784|1783.7|119
1605541590000|2020-11-16 15:46:30|1784.1|1783.8|1784.9|1784.6|1784.9|1784.6|1784.1|1783.8|37
1605541600000|2020-11-16 15:46:40|1784.7|1784.4|1784.6|1784.3|1785.1|1784.8|1784.5|1784.2|27
1605541610000|2020-11-16 15:46:50|1784.4|1784.1|1784.3|1784|1784.5|1784.2|1784.1|1783.8|64
1605541620000|2020-11-16 15:47:00|1784.2|1783.9|1783.6|1783.3|1784.2|1783.9|1783.3|1783|80
1605541630000|2020-11-16 15:47:10|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.4|1783.1|93
1605541640000|2020-11-16 15:47:20|1783.5|1783.2|1783|1782.7|1783.8|1783.5|1782.7|1782.4|312
1605541650000|2020-11-16 15:47:30|1782.9|1782.6|1783|1782.7|1783.3|1783|1782.8|1782.5|53
1605541660000|2020-11-16 15:47:40|1783.2|1782.9|1783.6|1783.3|1783.6|1783.3|1783|1782.7|22
1605541670000|2020-11-16 15:47:50|1783.7|1783.4|1783|1782.7|1783.7|1783.4|1782.9|1782.6|230
1605541680000|2020-11-16 15:48:00|1783.1|1782.8|1782.2|1781.9|1783.1|1782.8|1782|1781.7|107
1605541690000|2020-11-16 15:48:10|1782.4|1782.1|1782.1|1781.8|1782.4|1782.1|1782|1781.7|25
1605541700000|2020-11-16 15:48:20|1782.3|1782|1782.2|1781.9|1782.6|1782.3|1781.9|1781.6|87
1605541710000|2020-11-16 15:48:30|1782.1|1781.8|1781.7|1781.4|1782.1|1781.8|1781.7|1781.4|42
1605541720000|2020-11-16 15:48:40|1781.8|1781.5|1781.5|1781.2|1781.8|1781.5|1781.3|1781|29
1605541730000|2020-11-16 15:48:50|1781.4|1781.1|1781|1780.7|1781.8|1781.5|1780.9|1780.6|46
1605541740000|2020-11-16 15:49:00|1781.1|1780.8|1780.5|1780.2|1781.1|1780.8|1780.5|1780.2|145
1605541750000|2020-11-16 15:49:10|1780.4|1780.1|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|89
1605541760000|2020-11-16 15:49:20|1780.5|1780.2|1780.9|1780.6|1781.1|1780.8|1780.5|1780.2|52
1605541770000|2020-11-16 15:49:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1780.9|1780.6|26
1605541780000|2020-11-16 15:49:40|1781|1780.7|1781.9|1781.6|1782.2|1781.9|1781|1780.7|90
1605541790000|2020-11-16 15:49:50|1782|1781.7|1782|1781.7|1782.2|1781.9|1781.9|1781.6|45
1605541800000|2020-11-16 15:50:00|1782.1|1781.8|1781.1|1780.8|1782.1|1781.8|1781.1|1780.8|65
1605541810000|2020-11-16 15:50:10|1781|1780.7|1781|1780.7|1781.5|1781.2|1781|1780.7|60
1605541820000|2020-11-16 15:50:20|1780.9|1780.6|1780.7|1780.4|1781.2|1780.9|1780.7|1780.4|18
1605541830000|2020-11-16 15:50:30|1780.9|1780.6|1780.5|1780.2|1780.9|1780.6|1780.4|1780.1|13
1605541840000|2020-11-16 15:50:40|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.4|1780.1|22
1605541850000|2020-11-16 15:50:50|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|37
1605541860000|2020-11-16 15:51:00|1780.3|1780|1779.7|1779.4|1780.5|1780.2|1779.7|1779.4|45
1605541870000|2020-11-16 15:51:10|1779.9|1779.6|1779.7|1779.4|1780.1|1779.8|1779.5|1779.2|47
1605541880000|2020-11-16 15:51:20|1780.1|1779.8|1780.6|1780.3|1780.6|1780.3|1779.9|1779.6|117
1605541890000|2020-11-16 15:51:30|1780.5|1780.2|1781.1|1780.8|1781.3|1781|1780.4|1780.1|93
1605541900000|2020-11-16 15:51:40|1781.3|1781|1780.1|1779.8|1781.3|1781|1780.1|1779.8|72
1605541910000|2020-11-16 15:51:50|1780.3|1780|1780.6|1780.3|1780.8|1780.5|1780.2|1779.9|33
1605541920000|2020-11-16 15:52:00|1780.7|1780.4|1781.1|1780.8|1781.1|1780.8|1780.3|1780|26
1605541930000|2020-11-16 15:52:10|1781.3|1781|1780.9|1780.6|1781.3|1781|1780.6|1780.3|64
1605541940000|2020-11-16 15:52:20|1781|1780.7|1780.5|1780.2|1781.1|1780.8|1780.5|1780.2|35
1605541950000|2020-11-16 15:52:30|1780.4|1780.1|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|30
1605541960000|2020-11-16 15:52:40|1780.2|1779.9|1780.3|1780|1780.4|1780.1|1780|1779.7|31
1605541970000|2020-11-16 15:52:50|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1779.9|1779.6|67
1605541980000|2020-11-16 15:53:00|1780.3|1780|1780.9|1780.6|1781|1780.7|1780.1|1779.8|67
1605541990000|2020-11-16 15:53:10|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|19
1605542000000|2020-11-16 15:53:20|1780.5|1780.2|1781.2|1780.9|1781.3|1781|1780.5|1780.2|94
1605542010000|2020-11-16 15:53:30|1781.1|1780.8|1780.6|1780.3|1781.1|1780.8|1780.4|1780.1|178
1605542020000|2020-11-16 15:53:40|1780.7|1780.4|1780.6|1780.3|1780.8|1780.5|1780.5|1780.2|211
1605542030000|2020-11-16 15:53:50|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.3|1780|190
1605542040000|2020-11-16 15:54:00|1780.5|1780.2|1780.5|1780.2|1780.6|1780.3|1780.3|1780|159
1605542050000|2020-11-16 15:54:10|1780.7|1780.4|1780.7|1780.4|1780.8|1780.5|1780.6|1780.3|87
1605542060000|2020-11-16 15:54:20|1780.8|1780.5|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|34
1605542070000|2020-11-16 15:54:30|1780.6|1780.3|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|25
1605542080000|2020-11-16 15:54:40|1780.7|1780.4|1780.7|1780.4|1781.1|1780.8|1780.6|1780.3|169
1605542090000|2020-11-16 15:54:50|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|60
1605542100000|2020-11-16 15:55:00|1780.9|1780.6|1780.6|1780.3|1781|1780.7|1780.6|1780.3|114
1605542110000|2020-11-16 15:55:10|1780.7|1780.4|1780.6|1780.3|1780.9|1780.6|1780.5|1780.2|158
1605542120000|2020-11-16 15:55:20|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.3|1780|180
1605542130000|2020-11-16 15:55:30|1780.5|1780.2|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|173
1605542140000|2020-11-16 15:55:40|1780.3|1780|1780.1|1779.8|1780.4|1780.1|1779.9|1779.6|56
1605542150000|2020-11-16 15:55:50|1780.2|1779.9|1779.9|1779.6|1780.4|1780.1|1779.8|1779.5|41
1605542160000|2020-11-16 15:56:00|1779.7|1779.4|1780.2|1779.9|1780.2|1779.9|1779.6|1779.3|65
1605542170000|2020-11-16 15:56:10|1780|1779.7|1780|1779.7|1780|1779.7|1779.8|1779.5|32
1605542180000|2020-11-16 15:56:20|1780.1|1779.8|1780.7|1780.4|1780.8|1780.5|1780.1|1779.8|113
1605542190000|2020-11-16 15:56:30|1780.8|1780.5|1781.3|1781|1781.5|1781.2|1780.8|1780.5|79
1605542200000|2020-11-16 15:56:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1780.9|1780.6|39
1605542210000|2020-11-16 15:56:50|1781.1|1780.8|1781.3|1781|1781.3|1781|1781|1780.7|22
1605542220000|2020-11-16 15:57:00|1781.4|1781.1|1781.4|1781.1|1781.5|1781.2|1781.3|1781|55
1605542230000|2020-11-16 15:57:10|1781.3|1781|1781.5|1781.2|1781.6|1781.3|1781.2|1780.9|44
1605542240000|2020-11-16 15:57:20|1781.4|1781.1|1781.8|1781.5|1781.8|1781.5|1781.4|1781.1|49
1605542250000|2020-11-16 15:57:30|1781.6|1781.3|1781.5|1781.2|1781.8|1781.5|1781.5|1781.2|46
1605542260000|2020-11-16 15:57:40|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|31
1605542270000|2020-11-16 15:57:50|1781.8|1781.5|1782.3|1782|1782.4|1782.1|1781.8|1781.5|86
1605542280000|2020-11-16 15:58:00|1782.2|1781.9|1782.9|1782.6|1782.9|1782.6|1782.2|1781.9|80
1605542290000|2020-11-16 15:58:10|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1783|1782.7|47
1605542300000|2020-11-16 15:58:20|1783|1782.7|1783.3|1783|1783.6|1783.3|1783|1782.7|128
1605542310000|2020-11-16 15:58:30|1783.4|1783.1|1783.8|1783.5|1783.8|1783.5|1783.3|1783|39
1605542320000|2020-11-16 15:58:40|1783.7|1783.4|1782.6|1782.3|1783.7|1783.4|1782.6|1782.3|105
1605542330000|2020-11-16 15:58:50|1782.8|1782.5|1783|1782.7|1783|1782.7|1782.8|1782.5|42
1605542340000|2020-11-16 15:59:00|1783.1|1782.8|1782.8|1782.5|1783.1|1782.8|1782.7|1782.4|47
1605542350000|2020-11-16 15:59:10|1782.9|1782.6|1783.2|1782.9|1783.2|1782.9|1782.9|1782.6|29
1605542360000|2020-11-16 15:59:20|1783.4|1783.1|1782.7|1782.4|1783.4|1783.1|1782.7|1782.4|30
1605542370000|2020-11-16 15:59:30|1782.6|1782.3|1782.4|1782.1|1782.6|1782.3|1782|1781.7|81
1605542380000|2020-11-16 15:59:40|1782.6|1782.3|1782.8|1782.5|1783|1782.7|1782.6|1782.3|27
1605542390000|2020-11-16 15:59:50|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.4|1782.1|54
1605542400000|2020-11-16 16:00:00|1782.7|1782.4|1783.1|1782.8|1783.2|1782.9|1782.7|1782.4|42
1605542410000|2020-11-16 16:00:10|1782.5|1782.2|1781.7|1781.4|1782.6|1782.3|1781.7|1781.4|63
1605542420000|2020-11-16 16:00:20|1781.6|1781.3|1781|1780.7|1781.6|1781.3|1780.7|1780.4|83
1605542430000|2020-11-16 16:00:30|1781.1|1780.8|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|65
1605542440000|2020-11-16 16:00:40|1781|1780.7|1781.1|1780.8|1781.4|1781.1|1780.9|1780.6|46
1605542450000|2020-11-16 16:00:50|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.3|1780|59
1605542460000|2020-11-16 16:01:00|1780.4|1780.1|1780.2|1779.9|1780.4|1780.1|1780.1|1779.8|32
1605542470000|2020-11-16 16:01:10|1780.1|1779.8|1780.1|1779.8|1780.5|1780.2|1779.9|1779.6|71
1605542480000|2020-11-16 16:01:20|1780.3|1780|1780.7|1780.4|1780.8|1780.5|1780.2|1779.9|125
1605542490000|2020-11-16 16:01:30|1780.6|1780.3|1780.6|1780.3|1780.7|1780.4|1780.5|1780.2|51
1605542500000|2020-11-16 16:01:40|1780.5|1780.2|1780.2|1779.9|1780.5|1780.2|1780|1779.7|43
1605542510000|2020-11-16 16:01:50|1780.1|1779.8|1780.3|1780|1780.4|1780.1|1780|1779.7|59
1605542520000|2020-11-16 16:02:00|1780.2|1779.9|1780.2|1779.9|1780.3|1780|1779.9|1779.6|72
1605542530000|2020-11-16 16:02:10|1780.3|1780|1781.1|1780.8|1781.2|1780.9|1780.2|1779.9|91
1605542540000|2020-11-16 16:02:20|1781.2|1780.9|1781.7|1781.4|1781.8|1781.5|1781.2|1780.9|65
1605542550000|2020-11-16 16:02:30|1781.4|1781.1|1781.4|1781.1|1781.6|1781.3|1781.2|1780.9|47
1605542560000|2020-11-16 16:02:40|1781.3|1781|1781.4|1781.1|1781.5|1781.2|1781.3|1781|40
1605542570000|2020-11-16 16:02:50|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.5|1781.2|45
1605542580000|2020-11-16 16:03:00|1781.7|1781.4|1783|1782.7|1783.2|1782.9|1781.6|1781.3|144
1605542590000|2020-11-16 16:03:10|1783.1|1782.8|1782.9|1782.6|1783.1|1782.8|1782.9|1782.6|16
1605542600000|2020-11-16 16:03:20|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|14
1605542610000|2020-11-16 16:03:30|1782.6|1782.3|1782.2|1781.9|1782.6|1782.3|1782|1781.7|49
1605542620000|2020-11-16 16:03:40|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.3|1782|4
1605542630000|2020-11-16 16:03:50|1782|1781.7|1782.8|1782.5|1782.8|1782.5|1782|1781.7|33
1605542640000|2020-11-16 16:04:00|1782.7|1782.4|1783.2|1782.9|1783.2|1782.9|1782.6|1782.3|83
1605542650000|2020-11-16 16:04:10|1783.1|1782.8|1782.9|1782.6|1783.2|1782.9|1782.7|1782.4|38
1605542660000|2020-11-16 16:04:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.6|1782.3|42
1605542670000|2020-11-16 16:04:30|1782.9|1782.6|1783.2|1782.9|1783.3|1783|1782.9|1782.6|65
1605542680000|2020-11-16 16:04:40|1783.3|1783|1783.7|1783.4|1783.9|1783.6|1783.3|1783|71
1605542690000|2020-11-16 16:04:50|1783.6|1783.3|1783.8|1783.5|1783.9|1783.6|1783.6|1783.3|32
1605542700000|2020-11-16 16:05:00|1783.7|1783.4|1784.2|1783.9|1784.3|1784|1783.7|1783.4|67
1605542710000|2020-11-16 16:05:10|1784.3|1784|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|37
1605542720000|2020-11-16 16:05:20|1784|1783.7|1783.4|1783.1|1784|1783.7|1783.3|1783|35
1605542730000|2020-11-16 16:05:30|1783.3|1783|1783.1|1782.8|1783.7|1783.4|1783.1|1782.8|50
1605542740000|2020-11-16 16:05:40|1782.9|1782.6|1783.2|1782.9|1783.3|1783|1782.9|1782.6|40
1605542750000|2020-11-16 16:05:50|1783.1|1782.8|1783.5|1783.2|1783.8|1783.5|1783.1|1782.8|142
1605542760000|2020-11-16 16:06:00|1783.6|1783.3|1783.1|1782.8|1783.6|1783.3|1783.1|1782.8|22
1605542770000|2020-11-16 16:06:10|1783.2|1782.9|1784|1783.7|1784|1783.7|1783|1782.7|109
1605542780000|2020-11-16 16:06:20|1784.3|1784|1784.1|1783.8|1784.4|1784.1|1784.1|1783.8|57
1605542790000|2020-11-16 16:06:30|1783.8|1783.5|1784|1783.7|1784.2|1783.9|1783.8|1783.5|82
1605542800000|2020-11-16 16:06:40|1784.1|1783.8|1784|1783.7|1784.2|1783.9|1783.8|1783.5|24
1605542810000|2020-11-16 16:06:50|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|18
1605542820000|2020-11-16 16:07:00|1783.8|1783.5|1783.6|1783.3|1783.9|1783.6|1783.6|1783.3|29
1605542830000|2020-11-16 16:07:10|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.1|1782.8|61
1605542840000|2020-11-16 16:07:20|1783.5|1783.2|1783.3|1783|1783.8|1783.5|1783.3|1783|32
1605542850000|2020-11-16 16:07:30|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783.2|1782.9|4
1605542860000|2020-11-16 16:07:40|1783.7|1783.4|1783.4|1783.1|1783.9|1783.6|1783.4|1783.1|30
1605542870000|2020-11-16 16:07:50|1783.6|1783.3|1783.4|1783.1|1783.6|1783.3|1783.4|1783.1|15
1605542880000|2020-11-16 16:08:00|1783.3|1783|1783|1782.7|1783.9|1783.6|1783|1782.7|89
1605542890000|2020-11-16 16:08:10|1782.9|1782.6|1782.4|1782.1|1782.9|1782.6|1782.2|1781.9|74
1605542900000|2020-11-16 16:08:20|1782.3|1782|1781.8|1781.5|1782.3|1782|1781.5|1781.2|44
1605542910000|2020-11-16 16:08:30|1781.6|1781.3|1781.9|1781.6|1781.9|1781.6|1781.6|1781.3|40
1605542920000|2020-11-16 16:08:40|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.6|1781.3|28
1605542930000|2020-11-16 16:08:50|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.6|1781.3|59
1605542940000|2020-11-16 16:09:00|1781.5|1781.2|1781.1|1780.8|1781.5|1781.2|1781.1|1780.8|40
1605542950000|2020-11-16 16:09:10|1781|1780.7|1781.4|1781.1|1781.5|1781.2|1781|1780.7|55
1605542960000|2020-11-16 16:09:20|1781.3|1781|1781.9|1781.6|1781.9|1781.6|1781.3|1781|49
1605542970000|2020-11-16 16:09:30|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.6|1781.3|41
1605542980000|2020-11-16 16:09:40|1782|1781.7|1782.2|1781.9|1782.3|1782|1782|1781.7|37
1605542990000|2020-11-16 16:09:50|1782|1781.7|1782|1781.7|1782.1|1781.8|1782|1781.7|9
1605543000000|2020-11-16 16:10:00|1781.6|1781.3|1781.8|1781.5|1782.1|1781.8|1781.5|1781.2|44
1605543010000|2020-11-16 16:10:10|1781.7|1781.4|1782|1781.7|1782|1781.7|1781.5|1781.2|24
1605543020000|2020-11-16 16:10:20|1782.1|1781.8|1782.6|1782.3|1782.6|1782.3|1782|1781.7|40
1605543030000|2020-11-16 16:10:30|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.3|1782|19
1605543040000|2020-11-16 16:10:40|1782.5|1782.2|1782.2|1781.9|1782.5|1782.2|1782.1|1781.8|15
1605543050000|2020-11-16 16:10:50|1782.4|1782.1|1782.7|1782.4|1782.7|1782.4|1782.2|1781.9|57
1605543060000|2020-11-16 16:11:00|1782.6|1782.3|1782.6|1782.3|1782.8|1782.5|1782.5|1782.2|40
1605543070000|2020-11-16 16:11:10|1782.7|1782.4|1782.8|1782.5|1783|1782.7|1782.5|1782.2|64
1605543080000|2020-11-16 16:11:20|1783|1782.7|1783|1782.7|1783.2|1782.9|1782.9|1782.6|37
1605543090000|2020-11-16 16:11:30|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|22
1605543100000|2020-11-16 16:11:40|1783.2|1782.9|1783.4|1783.1|1783.6|1783.3|1783.1|1782.8|64
1605543110000|2020-11-16 16:11:50|1783.3|1783|1782.6|1782.3|1783.4|1783.1|1782.6|1782.3|68
1605543120000|2020-11-16 16:12:00|1782.5|1782.2|1782.4|1782.1|1782.5|1782.2|1782.3|1782|62
1605543130000|2020-11-16 16:12:10|1782.6|1782.3|1782.9|1782.6|1782.9|1782.6|1782.5|1782.2|28
1605543140000|2020-11-16 16:12:20|1782.7|1782.4|1782.3|1782|1782.8|1782.5|1782.3|1782|44
1605543150000|2020-11-16 16:12:30|1782.2|1781.9|1782.5|1782.2|1782.5|1782.2|1782|1781.7|59
1605543160000|2020-11-16 16:12:40|1782.6|1782.3|1782.8|1782.5|1782.9|1782.6|1782.6|1782.3|76
1605543170000|2020-11-16 16:12:50|1783.1|1782.8|1783.5|1783.2|1783.6|1783.3|1783.1|1782.8|98
1605543180000|2020-11-16 16:13:00|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|14
1605543190000|2020-11-16 16:13:10|1783.8|1783.5|1783.6|1783.3|1784|1783.7|1783.6|1783.3|64
1605543200000|2020-11-16 16:13:20|1783.7|1783.4|1784|1783.7|1784|1783.7|1783.6|1783.3|26
1605543210000|2020-11-16 16:13:30|1783.9|1783.6|1784.2|1783.9|1784.3|1784|1783.9|1783.6|82
1605543220000|2020-11-16 16:13:40|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.2|1783.9|9
1605543230000|2020-11-16 16:13:50|1784.3|1784|1784.1|1783.8|1784.3|1784|1784.1|1783.8|19
1605543240000|2020-11-16 16:14:00|1784|1783.7|1784.6|1784.3|1784.6|1784.3|1783.9|1783.6|29
1605543250000|2020-11-16 16:14:10|1784.5|1784.2|1784.1|1783.8|1784.6|1784.3|1784.1|1783.8|26
1605543260000|2020-11-16 16:14:20|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|27
1605543270000|2020-11-16 16:14:30|1784.4|1784.1|1783.7|1783.4|1784.4|1784.1|1783.7|1783.4|18
1605543280000|2020-11-16 16:14:40|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1783.9|1783.6|32
1605543290000|2020-11-16 16:14:50|1784|1783.7|1783.8|1783.5|1784.1|1783.8|1783.8|1783.5|14
1605543300000|2020-11-16 16:15:00|1784|1783.7|1784|1783.7|1784|1783.7|1783.8|1783.5|35
1605543310000|2020-11-16 16:15:10|1784.2|1783.9|1784.2|1783.9|1784.3|1784|1784.1|1783.8|53
1605543320000|2020-11-16 16:15:20|1784.3|1784|1783.9|1783.6|1784.3|1784|1783.8|1783.5|61
1605543330000|2020-11-16 16:15:30|1784|1783.7|1784.2|1783.9|1784.2|1783.9|1783.9|1783.6|39
1605543340000|2020-11-16 16:15:40|1784.1|1783.8|1783.8|1783.5|1784.1|1783.8|1783.8|1783.5|17
1605543350000|2020-11-16 16:15:50|1783.9|1783.6|1783.5|1783.2|1784|1783.7|1783.5|1783.2|18
1605543360000|2020-11-16 16:16:00|1783.6|1783.3|1783.3|1783|1783.6|1783.3|1783|1782.7|27
1605543370000|2020-11-16 16:16:10|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1782.9|1782.6|18
1605543380000|2020-11-16 16:16:20|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|5
1605543390000|2020-11-16 16:16:30|1783.3|1783|1783.3|1783|1783.6|1783.3|1783.3|1783|15
1605543400000|2020-11-16 16:16:40|1783.5|1783.2|1783.9|1783.6|1783.9|1783.6|1783.5|1783.2|13
1605543410000|2020-11-16 16:16:50|1783.8|1783.5|1783.3|1783|1783.8|1783.5|1783.3|1783|30
1605543420000|2020-11-16 16:17:00|1783.1|1782.8|1783.1|1782.8|1783.2|1782.9|1782.7|1782.4|46
1605543430000|2020-11-16 16:17:10|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783.2|1782.9|21
1605543440000|2020-11-16 16:17:20|1783.4|1783.1|1782.6|1782.3|1783.4|1783.1|1782.6|1782.3|20
1605543450000|2020-11-16 16:17:30|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.4|1782.1|24
1605543460000|2020-11-16 16:17:40|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1783|1782.7|24
1605543470000|2020-11-16 16:17:50|1783.2|1782.9|1783|1782.7|1783.3|1783|1783|1782.7|17
1605543480000|2020-11-16 16:18:00|1782.9|1782.6|1782.6|1782.3|1782.9|1782.6|1782.6|1782.3|16
1605543490000|2020-11-16 16:18:10|1782.5|1782.2|1782.4|1782.1|1782.5|1782.2|1782.2|1781.9|40
1605543500000|2020-11-16 16:18:20|1782.6|1782.3|1782.3|1782|1782.6|1782.3|1782.3|1782|10
1605543510000|2020-11-16 16:18:30|1782.2|1781.9|1782.1|1781.8|1782.3|1782|1781.9|1781.6|40
1605543520000|2020-11-16 16:18:40|1782.2|1781.9|1782.3|1782|1782.5|1782.2|1782.2|1781.9|52
1605543530000|2020-11-16 16:18:50|1782.2|1781.9|1782.3|1782|1782.4|1782.1|1782.1|1781.8|16
1605543540000|2020-11-16 16:19:00|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|39
1605543550000|2020-11-16 16:19:10|1782.7|1782.4|1782.6|1782.3|1783|1782.7|1782.6|1782.3|46
1605543560000|2020-11-16 16:19:20|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|7
1605543570000|2020-11-16 16:19:30|1782.9|1782.6|1782.8|1782.5|1782.9|1782.6|1782.7|1782.4|9
1605543580000|2020-11-16 16:19:40|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|2
1605543590000|2020-11-16 16:19:50|1783.1|1782.8|1783.2|1782.9|1783.3|1783|1783.1|1782.8|21
1605543600000|2020-11-16 16:20:00|1783.1|1782.8|1783|1782.7|1783.1|1782.8|1783|1782.7|18
1605543610000|2020-11-16 16:20:10|1782.9|1782.6|1782.9|1782.6|1783|1782.7|1782.9|1782.6|12
1605543620000|2020-11-16 16:20:20|1782.8|1782.5|1782.6|1782.3|1783|1782.7|1782.6|1782.3|18
1605543630000|2020-11-16 16:20:30|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.6|1782.3|32
1605543640000|2020-11-16 16:20:40|1783.1|1782.8|1783.1|1782.8|1783.3|1783|1783|1782.7|31
1605543650000|2020-11-16 16:20:50|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|19
1605543660000|2020-11-16 16:21:00|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783.1|1782.8|28
1605543670000|2020-11-16 16:21:10|1783.2|1782.9|1783.2|1782.9|1783.3|1783|1783.2|1782.9|18
1605543680000|2020-11-16 16:21:20|1783.1|1782.8|1783.5|1783.2|1783.7|1783.4|1783.1|1782.8|29
1605543690000|2020-11-16 16:21:30|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|13
1605543700000|2020-11-16 16:21:40|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1783.1|1782.8|29
1605543710000|2020-11-16 16:21:50|1783.3|1783|1783.3|1783|1783.3|1783|1783.2|1782.9|22
1605543720000|2020-11-16 16:22:00|1783.2|1782.9|1783.2|1782.9|1783.4|1783.1|1782.9|1782.6|43
1605543730000|2020-11-16 16:22:10|1783.1|1782.8|1783.2|1782.9|1783.3|1783|1783.1|1782.8|25
1605543740000|2020-11-16 16:22:20|1783.3|1783|1783.1|1782.8|1783.3|1783|1783.1|1782.8|23
1605543750000|2020-11-16 16:22:30|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.1|1782.8|23
1605543760000|2020-11-16 16:22:40|1783.3|1783|1783.5|1783.2|1783.6|1783.3|1783.3|1783|21
1605543770000|2020-11-16 16:22:50|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.1|1782.8|16
1605543780000|2020-11-16 16:23:00|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.2|1782.9|29
1605543790000|2020-11-16 16:23:10|1783.6|1783.3|1783.7|1783.4|1783.8|1783.5|1783.5|1783.2|40
1605543800000|2020-11-16 16:23:20|1783.8|1783.5|1784.1|1783.8|1784.1|1783.8|1783.8|1783.5|27
1605543810000|2020-11-16 16:23:30|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.7|1783.4|42
1605543820000|2020-11-16 16:23:40|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.7|1783.4|7
1605543830000|2020-11-16 16:23:50|1783.8|1783.5|1783.4|1783.1|1783.8|1783.5|1783.4|1783.1|15
1605543840000|2020-11-16 16:24:00|1783.3|1783|1783|1782.7|1783.3|1783|1783|1782.7|65
1605543850000|2020-11-16 16:24:10|1783.1|1782.8|1783.3|1783|1783.3|1783|1783|1782.7|19
1605543860000|2020-11-16 16:24:20|1783.2|1782.9|1782.7|1782.4|1783.2|1782.9|1782.6|1782.3|40
1605543870000|2020-11-16 16:24:30|1782.6|1782.3|1782.5|1782.2|1782.7|1782.4|1782.5|1782.2|54
1605543880000|2020-11-16 16:24:40|1782.6|1782.3|1782.2|1781.9|1782.8|1782.5|1782.2|1781.9|43
1605543890000|2020-11-16 16:24:50|1782.1|1781.8|1782.4|1782.1|1782.4|1782.1|1782.1|1781.8|11
1605543900000|2020-11-16 16:25:00|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1781.8|1781.5|28
1605543910000|2020-11-16 16:25:10|1782|1781.7|1781.9|1781.6|1782.1|1781.8|1781.8|1781.5|29
1605543920000|2020-11-16 16:25:20|1781.8|1781.5|1781.4|1781.1|1781.9|1781.6|1781.4|1781.1|81
1605543930000|2020-11-16 16:25:30|1781.3|1781|1782.7|1782.4|1782.7|1782.4|1781.3|1781|120
1605543940000|2020-11-16 16:25:40|1782.6|1782.3|1782.5|1782.2|1782.8|1782.5|1782.5|1782.2|35
1605543950000|2020-11-16 16:25:50|1782.6|1782.3|1783.3|1783|1783.3|1783|1782.6|1782.3|4
1605543960000|2020-11-16 16:26:00|1783.4|1783.1|1783.6|1783.3|1783.9|1783.6|1783.4|1783.1|31
1605543970000|2020-11-16 16:26:10|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.3|1783|31
1605543980000|2020-11-16 16:26:20|1783.4|1783.1|1784|1783.7|1784|1783.7|1783.4|1783.1|60
1605543990000|2020-11-16 16:26:30|1783.9|1783.6|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|16
1605544000000|2020-11-16 16:26:40|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.6|1783.3|15
1605544010000|2020-11-16 16:26:50|1783.9|1783.6|1783.4|1783.1|1783.9|1783.6|1783.4|1783.1|15
1605544020000|2020-11-16 16:27:00|1783.3|1783|1783.1|1782.8|1783.3|1783|1783|1782.7|17
1605544030000|2020-11-16 16:27:10|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783.2|1782.9|7
1605544040000|2020-11-16 16:27:20|1783.5|1783.2|1783.3|1783|1783.5|1783.2|1783.3|1783|18
1605544050000|2020-11-16 16:27:30|1783.1|1782.8|1783.4|1783.1|1783.4|1783.1|1782.9|1782.6|16
1605544060000|2020-11-16 16:27:40|1783.2|1782.9|1782.9|1782.6|1783.2|1782.9|1782.9|1782.6|14
1605544070000|2020-11-16 16:27:50|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|3
1605544080000|2020-11-16 16:28:00|1782.8|1782.5|1782.6|1782.3|1782.9|1782.6|1782.6|1782.3|17
1605544090000|2020-11-16 16:28:10|1782.4|1782.1|1782.6|1782.3|1782.7|1782.4|1782.4|1782.1|23
1605544100000|2020-11-16 16:28:20|1782.5|1782.2|1782.3|1782|1782.6|1782.3|1782.3|1782|42
1605544110000|2020-11-16 16:28:30|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.3|1782|11
1605544120000|2020-11-16 16:28:40|1782.2|1781.9|1782.3|1782|1782.6|1782.3|1782.2|1781.9|434
1605544130000|2020-11-16 16:28:50|1782.1|1781.8|1781.6|1781.3|1782.3|1782|1781.6|1781.3|199
1605544140000|2020-11-16 16:29:00|1781.7|1781.4|1782|1781.7|1782|1781.7|1781.7|1781.4|24
1605544150000|2020-11-16 16:29:10|1782.2|1781.9|1782.3|1782|1782.4|1782.1|1782.2|1781.9|19
1605544160000|2020-11-16 16:29:20|1782.4|1782.1|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|10
1605544170000|2020-11-16 16:29:30|1782.2|1781.9|1782.2|1781.9|1782.3|1782|1782.1|1781.8|16
1605544180000|2020-11-16 16:29:40|1782.3|1782|1782.6|1782.3|1782.7|1782.4|1782.3|1782|12
1605544190000|2020-11-16 16:29:50|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782|1781.7|25
1605544200000|2020-11-16 16:30:00|1782.2|1781.9|1781.8|1781.5|1782.4|1782.1|1781.8|1781.5|32
1605544210000|2020-11-16 16:30:10|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1781.3|1781|29
1605544220000|2020-11-16 16:30:20|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.6|1781.3|15
1605544230000|2020-11-16 16:30:30|1782|1781.7|1782.7|1782.4|1782.7|1782.4|1782|1781.7|37
1605544240000|2020-11-16 16:30:40|1782.5|1782.2|1782.4|1782.1|1782.7|1782.4|1782.4|1782.1|43
1605544250000|2020-11-16 16:30:50|1782.5|1782.2|1782.2|1781.9|1782.6|1782.3|1782.2|1781.9|23
1605544260000|2020-11-16 16:31:00|1782|1781.7|1782.2|1781.9|1782.3|1782|1782|1781.7|14
1605544270000|2020-11-16 16:31:10|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.7|1781.4|32
1605544280000|2020-11-16 16:31:20|1781.7|1781.4|1781.8|1781.5|1781.8|1781.5|1781.5|1781.2|21
1605544290000|2020-11-16 16:31:30|1781.9|1781.6|1782.1|1781.8|1782.1|1781.8|1781.8|1781.5|13
1605544300000|2020-11-16 16:31:40|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1782|1781.7|11
1605544310000|2020-11-16 16:31:50|1782.3|1782|1782.3|1782|1782.3|1782|1782|1781.7|11
1605544320000|2020-11-16 16:32:00|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|8
1605544330000|2020-11-16 16:32:10|1782.5|1782.2|1782.6|1782.3|1782.7|1782.4|1782.4|1782.1|23
1605544340000|2020-11-16 16:32:20|1782.7|1782.4|1783.1|1782.8|1783.1|1782.8|1782.7|1782.4|25
1605544350000|2020-11-16 16:32:30|1782.7|1782.4|1782.2|1781.9|1782.7|1782.4|1782.2|1781.9|29
1605544360000|2020-11-16 16:32:40|1782.1|1781.8|1782.3|1782|1782.3|1782|1781.9|1781.6|14
1605544370000|2020-11-16 16:32:50|1782.1|1781.8|1782.3|1782|1782.3|1782|1782|1781.7|9
1605544380000|2020-11-16 16:33:00|1782.5|1782.2|1782.4|1782.1|1782.5|1782.2|1782.4|1782.1|3
1605544390000|2020-11-16 16:33:10|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|18
1605544400000|2020-11-16 16:33:20|1782.1|1781.8|1782.3|1782|1782.3|1782|1782.1|1781.8|35
1605544410000|2020-11-16 16:33:30|1782.6|1782.3|1783.2|1782.9|1783.2|1782.9|1782.6|1782.3|19
1605544420000|2020-11-16 16:33:40|1783.3|1783|1783.5|1783.2|1783.6|1783.3|1783.3|1783|36
1605544430000|2020-11-16 16:33:50|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.3|1783|9
1605544440000|2020-11-16 16:34:00|1783.4|1783.1|1783.5|1783.2|1783.6|1783.3|1783.4|1783.1|24
1605544450000|2020-11-16 16:34:10|1783.6|1783.3|1783.5|1783.2|1783.9|1783.6|1783.5|1783.2|52
1605544460000|2020-11-16 16:34:20|1783.7|1783.4|1784|1783.7|1784|1783.7|1783.7|1783.4|20
1605544470000|2020-11-16 16:34:30|||||||||4
1605544480000|2020-11-16 16:34:40|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784|1783.7|6
1605544490000|2020-11-16 16:34:50|1784.2|1783.9|1783.5|1783.2|1784.2|1783.9|1783.5|1783.2|40
1605544500000|2020-11-16 16:35:00|1783.4|1783.1|1783.8|1783.5|1783.9|1783.6|1783.4|1783.1|29
1605544510000|2020-11-16 16:35:10|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.5|1783.2|24
1605544520000|2020-11-16 16:35:20|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1783.4|1783.1|14
1605544530000|2020-11-16 16:35:30|1783.4|1783.1|1783.1|1782.8|1783.4|1783.1|1782.9|1782.6|34
1605544540000|2020-11-16 16:35:40|1783|1782.7|1782.6|1782.3|1783|1782.7|1782.6|1782.3|26
1605544550000|2020-11-16 16:35:50|1782.7|1782.4|1783|1782.7|1783|1782.7|1782.7|1782.4|14
1605544560000|2020-11-16 16:36:00|1783.1|1782.8|1783.2|1782.9|1783.3|1783|1782.8|1782.5|37
1605544570000|2020-11-16 16:36:10|1783.1|1782.8|1783.4|1783.1|1783.4|1783.1|1783.1|1782.8|13
1605544580000|2020-11-16 16:36:20|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|39
1605544590000|2020-11-16 16:36:30|1783.7|1783.4|1783.8|1783.5|1783.8|1783.5|1783.7|1783.4|4
1605544600000|2020-11-16 16:36:40|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|34
1605544610000|2020-11-16 16:36:50|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.3|1783|12
1605544620000|2020-11-16 16:37:00|1783.4|1783.1|1783.3|1783|1783.5|1783.2|1783.3|1783|24
1605544630000|2020-11-16 16:37:10|1783.4|1783.1|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|10
1605544640000|2020-11-16 16:37:20|1783.5|1783.2|1783.9|1783.6|1783.9|1783.6|1783.5|1783.2|13
1605544650000|2020-11-16 16:37:30|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|12
1605544660000|2020-11-16 16:37:40|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|15
1605544670000|2020-11-16 16:37:50|1783.9|1783.6|1783.6|1783.3|1783.9|1783.6|1783.6|1783.3|14
1605544680000|2020-11-16 16:38:00|1783.7|1783.4|1784.2|1783.9|1784.2|1783.9|1783.7|1783.4|17
1605544690000|2020-11-16 16:38:10|1784|1783.7|1784.2|1783.9|1784.2|1783.9|1784|1783.7|15
1605544700000|2020-11-16 16:38:20|1784.1|1783.8|1784.3|1784|1784.5|1784.2|1784.1|1783.8|40
1605544710000|2020-11-16 16:38:30|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.1|1783.8|61
1605544720000|2020-11-16 16:38:40|1784.1|1783.8|1784.4|1784.1|1784.4|1784.1|1784.1|1783.8|53
1605544730000|2020-11-16 16:38:50|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.2|1783.9|25
1605544740000|2020-11-16 16:39:00|1784.4|1784.1|1785|1784.7|1785|1784.7|1784.4|1784.1|76
1605544750000|2020-11-16 16:39:10|1784.9|1784.6|1785.2|1784.9|1785.2|1784.9|1784.9|1784.6|22
1605544760000|2020-11-16 16:39:20|1784.8|1784.5|1785.1|1784.8|1785.1|1784.8|1784.8|1784.5|38
1605544770000|2020-11-16 16:39:30|1785.2|1784.9|1785|1784.7|1785.2|1784.9|1785|1784.7|30
1605544780000|2020-11-16 16:39:40|1784.8|1784.5|1785.1|1784.8|1785.4|1785.1|1784.8|1784.5|44
1605544790000|2020-11-16 16:39:50|1785.3|1785|1785.3|1785|1785.5|1785.2|1785.2|1784.9|31
1605544800000|2020-11-16 16:40:00|1785.2|1784.9|1785.6|1785.3|1785.6|1785.3|1785.2|1784.9|71
1605544810000|2020-11-16 16:40:10|1785.7|1785.4|1785.7|1785.4|1786.1|1785.8|1785.7|1785.4|91
1605544820000|2020-11-16 16:40:20|1785.6|1785.3|1786|1785.7|1786.1|1785.8|1785.6|1785.3|60
1605544830000|2020-11-16 16:40:30|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1785.9|1785.6|77
1605544840000|2020-11-16 16:40:40|1785.9|1785.6|1786|1785.7|1786.1|1785.8|1785.9|1785.6|116
1605544850000|2020-11-16 16:40:50|||||||||38
1605544860000|2020-11-16 16:41:00|1786.1|1785.8|1786.4|1786.1|1786.6|1786.3|1786|1785.7|59
1605544870000|2020-11-16 16:41:10|1786.5|1786.2|1786.3|1786|1786.5|1786.2|1786.3|1786|32
1605544880000|2020-11-16 16:41:20|1786.4|1786.1|1786.3|1786|1786.5|1786.2|1786.3|1786|40
1605544890000|2020-11-16 16:41:30|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|35
1605544900000|2020-11-16 16:41:40|1786.1|1785.8|1785.6|1785.3|1786.1|1785.8|1785.6|1785.3|29
1605544910000|2020-11-16 16:41:50|1785.5|1785.2|1785.8|1785.5|1786|1785.7|1785.5|1785.2|71
1605544920000|2020-11-16 16:42:00|1786|1785.7|1786.5|1786.2|1786.5|1786.2|1785.8|1785.5|47
1605544930000|2020-11-16 16:42:10|1786.3|1786|1786.1|1785.8|1786.3|1786|1786.1|1785.8|15
1605544940000|2020-11-16 16:42:20|1786.2|1785.9|1786.4|1786.1|1786.4|1786.1|1786.2|1785.9|12
1605544950000|2020-11-16 16:42:30|1786.3|1786|1786|1785.7|1786.3|1786|1786|1785.7|20
1605544960000|2020-11-16 16:42:40|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1785.8|1785.5|27
1605544970000|2020-11-16 16:42:50|1786.1|1785.8|1785.9|1785.6|1786.1|1785.8|1785.9|1785.6|14
1605544980000|2020-11-16 16:43:00|1786|1785.7|1785.9|1785.6|1786.1|1785.8|1785.9|1785.6|28
1605544990000|2020-11-16 16:43:10|1786|1785.7|1786|1785.7|1786.1|1785.8|1785.9|1785.6|14
1605545000000|2020-11-16 16:43:20|1785.8|1785.5|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|14
1605545010000|2020-11-16 16:43:30|1785.7|1785.4|1785.8|1785.5|1785.9|1785.6|1785.7|1785.4|14
1605545020000|2020-11-16 16:43:40|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|3
1605545030000|2020-11-16 16:43:50|1786|1785.7|1786.1|1785.8|1786.2|1785.9|1786|1785.7|20
1605545040000|2020-11-16 16:44:00|1786.2|1785.9|1786.3|1786|1786.3|1786|1786.2|1785.9|9
1605545050000|2020-11-16 16:44:10|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.1|1785.8|17
1605545060000|2020-11-16 16:44:20|1786.1|1785.8|1785.7|1785.4|1786.2|1785.9|1785.5|1785.2|34
1605545070000|2020-11-16 16:44:30|1785.8|1785.5|1785.6|1785.3|1785.8|1785.5|1785.6|1785.3|7
1605545080000|2020-11-16 16:44:40|1785.8|1785.5|1786.2|1785.9|1786.3|1786|1785.8|1785.5|21
1605545090000|2020-11-16 16:44:50|1786.1|1785.8|1786.1|1785.8|1786.2|1785.9|1785.9|1785.6|18
1605545100000|2020-11-16 16:45:00|1786.3|1786|1786.1|1785.8|1786.3|1786|1786|1785.7|69
1605545110000|2020-11-16 16:45:10|1786.2|1785.9|1786.8|1786.5|1786.8|1786.5|1786.2|1785.9|158
1605545120000|2020-11-16 16:45:20|1786.9|1786.6|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|329
1605545130000|2020-11-16 16:45:30|1787.3|1787|1787.1|1786.8|1787.4|1787.1|1786.8|1786.5|130
1605545140000|2020-11-16 16:45:40|1787|1786.7|1787|1786.7|1787.3|1787|1787|1786.7|77
1605545150000|2020-11-16 16:45:50|1787.1|1786.8|1787.2|1786.9|1787.3|1787|1787|1786.7|59
1605545160000|2020-11-16 16:46:00|1787.1|1786.8|1786.6|1786.3|1787.1|1786.8|1786.5|1786.2|64
1605545170000|2020-11-16 16:46:10|1786.5|1786.2|1786.1|1785.8|1786.5|1786.2|1786.1|1785.8|18
1605545180000|2020-11-16 16:46:20|1786.3|1786|1785.7|1785.4|1786.3|1786|1785.7|1785.4|38
1605545190000|2020-11-16 16:46:30|1785.8|1785.5|1785.9|1785.6|1786.1|1785.8|1785.8|1785.5|16
1605545200000|2020-11-16 16:46:40|1786|1785.7|1786.2|1785.9|1786.2|1785.9|1786|1785.7|6
1605545210000|2020-11-16 16:46:50|1786.1|1785.8|1785.9|1785.6|1786.1|1785.8|1785.8|1785.5|19
1605545220000|2020-11-16 16:47:00|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.8|1785.5|33
1605545230000|2020-11-16 16:47:10|1785.8|1785.5|1786.3|1786|1786.3|1786|1785.8|1785.5|38
1605545240000|2020-11-16 16:47:20|1786.4|1786.1|1786.7|1786.4|1786.8|1786.5|1786.3|1786|56
1605545250000|2020-11-16 16:47:30|1786.8|1786.5|1786.9|1786.6|1787|1786.7|1786.7|1786.4|60
1605545260000|2020-11-16 16:47:40|1786.8|1786.5|1787.4|1787.1|1787.4|1787.1|1786.8|1786.5|114
1605545270000|2020-11-16 16:47:50|1787.3|1787|1787.2|1786.9|1787.6|1787.3|1787.2|1786.9|64
1605545280000|2020-11-16 16:48:00|1787.1|1786.8|1786.7|1786.4|1787.2|1786.9|1786.6|1786.3|114
1605545290000|2020-11-16 16:48:10|1786.8|1786.5|1786.7|1786.4|1787|1786.7|1786.7|1786.4|24
1605545300000|2020-11-16 16:48:20|1786.8|1786.5|1786.3|1786|1786.8|1786.5|1786.1|1785.8|153
1605545310000|2020-11-16 16:48:30|1786.4|1786.1|1786.1|1785.8|1786.4|1786.1|1786|1785.7|19
1605545320000|2020-11-16 16:48:40|1786.2|1785.9|1786.3|1786|1786.3|1786|1786.2|1785.9|6
1605545330000|2020-11-16 16:48:50|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|13
1605545340000|2020-11-16 16:49:00|1786.3|1786|1786|1785.7|1786.3|1786|1786|1785.7|35
1605545350000|2020-11-16 16:49:10|1785.9|1785.6|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|19
1605545360000|2020-11-16 16:49:20|1786|1785.7|1786.2|1785.9|1786.2|1785.9|1786|1785.7|4
1605545370000|2020-11-16 16:49:30|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1786|1785.7|6
1605545380000|2020-11-16 16:49:40|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|13
1605545390000|2020-11-16 16:49:50|1786|1785.7|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|31
1605545400000|2020-11-16 16:50:00|1786.3|1786|1786.2|1785.9|1786.3|1786|1786.1|1785.8|22
1605545410000|2020-11-16 16:50:10|1786.4|1786.1|1786.3|1786|1786.4|1786.1|1786.3|1786|11
1605545420000|2020-11-16 16:50:20|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1786.1|1785.8|10
1605545430000|2020-11-16 16:50:30|||||||||10
1605545440000|2020-11-16 16:50:40|1786|1785.7|1785.2|1784.9|1786.1|1785.8|1785.2|1784.9|106
1605545450000|2020-11-16 16:50:50|1785.3|1785|1785.2|1784.9|1785.4|1785.1|1785.2|1784.9|16
1605545460000|2020-11-16 16:51:00|1785.1|1784.8|1784.6|1784.3|1785.1|1784.8|1784.6|1784.3|54
1605545470000|2020-11-16 16:51:10|1784.5|1784.2|1784.5|1784.2|1784.7|1784.4|1784.4|1784.1|38
1605545480000|2020-11-16 16:51:20|1784.8|1784.5|1784.9|1784.6|1785|1784.7|1784.7|1784.4|28
1605545490000|2020-11-16 16:51:30|1784.8|1784.5|1784.9|1784.6|1785.2|1784.9|1784.8|1784.5|37
1605545500000|2020-11-16 16:51:40|1784.8|1784.5|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|18
1605545510000|2020-11-16 16:51:50|1784.7|1784.4|1784.4|1784.1|1784.8|1784.5|1784.4|1784.1|65
1605545520000|2020-11-16 16:52:00|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.3|1784|17
1605545530000|2020-11-16 16:52:10|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.3|1784|35
1605545540000|2020-11-16 16:52:20|1784.6|1784.3|1784.1|1783.8|1784.6|1784.3|1784.1|1783.8|30
1605545550000|2020-11-16 16:52:30|1784|1783.7|1784|1783.7|1784|1783.7|1783.9|1783.6|18
1605545560000|2020-11-16 16:52:40|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|10
1605545570000|2020-11-16 16:52:50|1784|1783.7|1783.7|1783.4|1784|1783.7|1783.7|1783.4|26
1605545580000|2020-11-16 16:53:00|1783.8|1783.5|1784|1783.7|1784|1783.7|1783.8|1783.5|20
1605545590000|2020-11-16 16:53:10|1784.3|1784|1784.1|1783.8|1784.3|1784|1784.1|1783.8|13
1605545600000|2020-11-16 16:53:20|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|9
1605545610000|2020-11-16 16:53:30|1783.7|1783.4|1784.1|1783.8|1784.1|1783.8|1783.7|1783.4|12
1605545620000|2020-11-16 16:53:40|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.9|1783.6|7
1605545630000|2020-11-16 16:53:50|1783.6|1783.3|1784.2|1783.9|1784.2|1783.9|1783.6|1783.3|25
1605545640000|2020-11-16 16:54:00|1784.1|1783.8|1784.1|1783.8|1784.3|1784|1784.1|1783.8|17
1605545650000|2020-11-16 16:54:10|1784|1783.7|1783.6|1783.3|1784.2|1783.9|1783.6|1783.3|15
1605545660000|2020-11-16 16:54:20|1783.5|1783.2|1783.7|1783.4|1783.7|1783.4|1783.5|1783.2|13
1605545670000|2020-11-16 16:54:30|1783.6|1783.3|1784.2|1783.9|1784.2|1783.9|1783.6|1783.3|25
1605545680000|2020-11-16 16:54:40|1783.9|1783.6|1784.2|1783.9|1784.2|1783.9|1783.9|1783.6|40
1605545690000|2020-11-16 16:54:50|1784.3|1784|1784.6|1784.3|1784.6|1784.3|1784.2|1783.9|20
1605545700000|2020-11-16 16:55:00|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|29
1605545710000|2020-11-16 16:55:10|1784.7|1784.4|1784.9|1784.6|1785|1784.7|1784.7|1784.4|21
1605545720000|2020-11-16 16:55:20|1784.8|1784.5|1785|1784.7|1785|1784.7|1784.7|1784.4|33
1605545730000|2020-11-16 16:55:30|1785.1|1784.8|1785.1|1784.8|1785.3|1785|1785.1|1784.8|38
1605545740000|2020-11-16 16:55:40|1785|1784.7|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|20
1605545750000|2020-11-16 16:55:50|1785.1|1784.8|1785.2|1784.9|1785.2|1784.9|1785.1|1784.8|13
1605545760000|2020-11-16 16:56:00|1785.1|1784.8|1784.3|1784|1785.1|1784.8|1784.3|1784|65
1605545770000|2020-11-16 16:56:10|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|4
1605545780000|2020-11-16 16:56:20|1784.6|1784.3|1785|1784.7|1785|1784.7|1784.6|1784.3|49
1605545790000|2020-11-16 16:56:30|1785.1|1784.8|1785|1784.7|1785.1|1784.8|1785|1784.7|29
1605545800000|2020-11-16 16:56:40|1784.9|1784.6|1785.2|1784.9|1785.3|1785|1784.9|1784.6|29
1605545810000|2020-11-16 16:56:50|1785.3|1785|1785.6|1785.3|1785.6|1785.3|1785.3|1785|30
1605545820000|2020-11-16 16:57:00|1785.7|1785.4|1785.9|1785.6|1785.9|1785.6|1785.5|1785.2|50
1605545830000|2020-11-16 16:57:10|1785.8|1785.5|1786|1785.7|1786|1785.7|1785.8|1785.5|27
1605545840000|2020-11-16 16:57:20|1785.9|1785.6|1785.8|1785.5|1786|1785.7|1785.7|1785.4|49
1605545850000|2020-11-16 16:57:30|1785.9|1785.6|1785.9|1785.6|1786.1|1785.8|1785.7|1785.4|30
1605545860000|2020-11-16 16:57:40|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1785.8|1785.5|24
1605545870000|2020-11-16 16:57:50|1786|1785.7|1785.6|1785.3|1786|1785.7|1785.6|1785.3|94
1605545880000|2020-11-16 16:58:00|1785.5|1785.2|1785.6|1785.3|1785.7|1785.4|1785.5|1785.2|30
1605545890000|2020-11-16 16:58:10|1785.4|1785.1|1785.6|1785.3|1785.7|1785.4|1785.4|1785.1|20
1605545900000|2020-11-16 16:58:20|1785.5|1785.2|1785.5|1785.2|1785.7|1785.4|1785.3|1785|29
1605545910000|2020-11-16 16:58:30|1785.6|1785.3|1785.8|1785.5|1785.8|1785.5|1785.4|1785.1|39
1605545920000|2020-11-16 16:58:40|1785.6|1785.3|1785.5|1785.2|1785.8|1785.5|1785.5|1785.2|70
1605545930000|2020-11-16 16:58:50|1785.4|1785.1|1785.4|1785.1|1785.5|1785.2|1785.2|1784.9|25
1605545940000|2020-11-16 16:59:00|1785.3|1785|1785.3|1785|1785.4|1785.1|1785.2|1784.9|16
1605545950000|2020-11-16 16:59:10|1785.4|1785.1|1785.7|1785.4|1785.8|1785.5|1785.2|1784.9|40
1605545960000|2020-11-16 16:59:20|1785.6|1785.3|1785.3|1785|1785.6|1785.3|1785.3|1785|38
1605545970000|2020-11-16 16:59:30|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|13
1605545980000|2020-11-16 16:59:40|1785.5|1785.2|1785.7|1785.4|1785.9|1785.6|1785.5|1785.2|35
1605545990000|2020-11-16 16:59:50|1785.6|1785.3|1785.2|1784.9|1785.6|1785.3|1785.2|1784.9|19
1605546000000|2020-11-16 17:00:00|1785.4|1785.1|1786.1|1785.8|1786.1|1785.8|1785.4|1785.1|65
1605546010000|2020-11-16 17:00:10|1786.3|1786|1786|1785.7|1786.3|1786|1785.6|1785.3|74
1605546020000|2020-11-16 17:00:20|1785.8|1785.5|1785.7|1785.4|1785.8|1785.5|1785.6|1785.3|16
1605546030000|2020-11-16 17:00:30|1785.6|1785.3|1785.3|1785|1785.6|1785.3|1785.3|1785|29
1605546040000|2020-11-16 17:00:40|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.3|1785|66
1605546050000|2020-11-16 17:00:50|1785.3|1785|1785.7|1785.4|1786.3|1786|1785.3|1785|206
1605546060000|2020-11-16 17:01:00|1785.8|1785.5|1786|1785.7|1786|1785.7|1785.6|1785.3|57
1605546070000|2020-11-16 17:01:10|1785.9|1785.6|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|18
1605546080000|2020-11-16 17:01:20|1786.1|1785.8|1785.9|1785.6|1786.1|1785.8|1785.9|1785.6|17
1605546090000|2020-11-16 17:01:30|1785.6|1785.3|1785.7|1785.4|1785.8|1785.5|1785.5|1785.2|18
1605546100000|2020-11-16 17:01:40|1785.4|1785.1|1785.5|1785.2|1785.6|1785.3|1785.2|1784.9|40
1605546110000|2020-11-16 17:01:50|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|11
1605546120000|2020-11-16 17:02:00|1785.7|1785.4|1785.7|1785.4|1785.8|1785.5|1785.7|1785.4|23
1605546130000|2020-11-16 17:02:10|1786|1785.7|1786|1785.7|1786.1|1785.8|1786|1785.7|15
1605546140000|2020-11-16 17:02:20|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|6
1605546150000|2020-11-16 17:02:30|1785.9|1785.6|1785.9|1785.6|1786|1785.7|1785.8|1785.5|13
1605546160000|2020-11-16 17:02:40|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1786|1785.7|12
1605546170000|2020-11-16 17:02:50|1786.2|1785.9|1785.8|1785.5|1786.2|1785.9|1785.7|1785.4|22
1605546180000|2020-11-16 17:03:00|1785.7|1785.4|1785.4|1785.1|1785.7|1785.4|1785.4|1785.1|37
1605546190000|2020-11-16 17:03:10|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|9
1605546200000|2020-11-16 17:03:20|1785.5|1785.2|1784.9|1784.6|1785.5|1785.2|1784.9|1784.6|56
1605546210000|2020-11-16 17:03:30|1785|1784.7|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|10
1605546220000|2020-11-16 17:03:40|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.7|1784.4|17
1605546230000|2020-11-16 17:03:50|1784.6|1784.3|1784.6|1784.3|1784.7|1784.4|1784.5|1784.2|13
1605546240000|2020-11-16 17:04:00|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.2|1783.9|31
1605546250000|2020-11-16 17:04:10|1784.4|1784.1|1784.8|1784.5|1784.8|1784.5|1784.4|1784.1|28
1605546260000|2020-11-16 17:04:20|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|9
1605546270000|2020-11-16 17:04:30|1784.8|1784.5|1785.2|1784.9|1785.2|1784.9|1784.8|1784.5|10
1605546280000|2020-11-16 17:04:40|1785.1|1784.8|1785.1|1784.8|1785.3|1785|1785.1|1784.8|17
1605546290000|2020-11-16 17:04:50|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|8
1605546300000|2020-11-16 17:05:00|1785|1784.7|1785.3|1785|1785.3|1785|1784.9|1784.6|65
1605546310000|2020-11-16 17:05:10|1785.2|1784.9|1785.5|1785.2|1785.5|1785.2|1785.2|1784.9|43
1605546320000|2020-11-16 17:05:20|1785.4|1785.1|1785.3|1785|1785.4|1785.1|1785.3|1785|42
1605546330000|2020-11-16 17:05:30|1785.2|1784.9|1785.3|1785|1785.5|1785.2|1785.1|1784.8|56
1605546340000|2020-11-16 17:05:40|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.2|1784.9|13
1605546350000|2020-11-16 17:05:50|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|10
1605546360000|2020-11-16 17:06:00|1785.3|1785|1785.3|1785|1785.4|1785.1|1785.3|1785|3
1605546370000|2020-11-16 17:06:10|1785.4|1785.1|1785.3|1785|1785.5|1785.2|1785.3|1785|34
1605546380000|2020-11-16 17:06:20|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|16
1605546390000|2020-11-16 17:06:30|1785.3|1785|1785.2|1784.9|1785.3|1785|1785.2|1784.9|14
1605546400000|2020-11-16 17:06:40|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|25
1605546410000|2020-11-16 17:06:50|1785.2|1784.9|1785.4|1785.1|1785.4|1785.1|1785.2|1784.9|28
1605546420000|2020-11-16 17:07:00|1785.3|1785|1785.1|1784.8|1785.3|1785|1784.9|1784.6|30
1605546430000|2020-11-16 17:07:10|1785.2|1784.9|1785.4|1785.1|1785.5|1785.2|1785|1784.7|51
1605546440000|2020-11-16 17:07:20|1785.3|1785|1785.5|1785.2|1785.5|1785.2|1785.2|1784.9|17
1605546450000|2020-11-16 17:07:30|1785.4|1785.1|1785.7|1785.4|1785.9|1785.6|1785.3|1785|47
1605546460000|2020-11-16 17:07:40|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|15
1605546470000|2020-11-16 17:07:50|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|22
1605546480000|2020-11-16 17:08:00|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.8|1785.5|37
1605546490000|2020-11-16 17:08:10|1785.7|1785.4|1785.9|1785.6|1785.9|1785.6|1785.7|1785.4|22
1605546500000|2020-11-16 17:08:20|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|15
1605546510000|2020-11-16 17:08:30|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.9|1785.6|6
1605546520000|2020-11-16 17:08:40|||||||||5
1605546530000|2020-11-16 17:08:50|1786|1785.7|1786.3|1786|1786.3|1786|1786|1785.7|14
1605546540000|2020-11-16 17:09:00|1786.2|1785.9|1786.2|1785.9|1786.3|1786|1786.2|1785.9|32
1605546550000|2020-11-16 17:09:10|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.8|1785.5|16
1605546560000|2020-11-16 17:09:20|1785.8|1785.5|1785.7|1785.4|1785.8|1785.5|1785.7|1785.4|29
1605546570000|2020-11-16 17:09:30|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.7|1785.4|22
1605546580000|2020-11-16 17:09:40|1785.7|1785.4|1785.8|1785.5|1785.8|1785.5|1785.7|1785.4|13
1605546590000|2020-11-16 17:09:50|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.9|1785.6|6
1605546600000|2020-11-16 17:10:00|1786.1|1785.8|1785.9|1785.6|1786.2|1785.9|1785.9|1785.6|16
1605546610000|2020-11-16 17:10:10|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|9
1605546620000|2020-11-16 17:10:20|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.9|1785.6|5
1605546630000|2020-11-16 17:10:30|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|23
1605546640000|2020-11-16 17:10:40|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.7|1785.4|5
1605546650000|2020-11-16 17:10:50|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|16
1605546660000|2020-11-16 17:11:00|1785.8|1785.5|1785.4|1785.1|1785.8|1785.5|1785.4|1785.1|68
1605546670000|2020-11-16 17:11:10|1785.3|1785|1785|1784.7|1785.3|1785|1785|1784.7|24
1605546680000|2020-11-16 17:11:20|1784.9|1784.6|1784.9|1784.6|1785.1|1784.8|1784.9|1784.6|13
1605546690000|2020-11-16 17:11:30|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.7|1784.4|11
1605546700000|2020-11-16 17:11:40|1784.5|1784.2|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|38
1605546710000|2020-11-16 17:11:50|1784.1|1783.8|1784.4|1784.1|1784.4|1784.1|1784.1|1783.8|35
1605546720000|2020-11-16 17:12:00|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|5
1605546730000|2020-11-16 17:12:10|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1784|1783.7|7
1605546740000|2020-11-16 17:12:20|1784.2|1783.9|1783.8|1783.5|1784.2|1783.9|1783.7|1783.4|19
1605546750000|2020-11-16 17:12:30|1784|1783.7|1783.8|1783.5|1784|1783.7|1783.8|1783.5|16
1605546760000|2020-11-16 17:12:40|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.3|1783|86
1605546770000|2020-11-16 17:12:50|1783.5|1783.2|1783.9|1783.6|1783.9|1783.6|1783.5|1783.2|16
1605546780000|2020-11-16 17:13:00|1783.8|1783.5|1784|1783.7|1784|1783.7|1783.8|1783.5|15
1605546790000|2020-11-16 17:13:10|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.9|1783.6|9
1605546800000|2020-11-16 17:13:20|||||||||5
1605546810000|2020-11-16 17:13:30|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|14
1605546820000|2020-11-16 17:13:40|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.9|1783.6|5
1605546830000|2020-11-16 17:13:50|1784.1|1783.8|1784.3|1784|1784.3|1784|1784.1|1783.8|14
1605546840000|2020-11-16 17:14:00|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.3|1784|21
1605546850000|2020-11-16 17:14:10|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|17
1605546860000|2020-11-16 17:14:20|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|8
1605546870000|2020-11-16 17:14:30|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|7
1605546880000|2020-11-16 17:14:40|1784.5|1784.2|1784.3|1784|1784.6|1784.3|1784.3|1784|13
1605546890000|2020-11-16 17:14:50|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|12
1605546900000|2020-11-16 17:15:00|1784.4|1784.1|1784.4|1784.1|1784.7|1784.4|1784.4|1784.1|24
1605546910000|2020-11-16 17:15:10|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|11
1605546920000|2020-11-16 17:15:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.2|1783.9|9
1605546930000|2020-11-16 17:15:30|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|13
1605546940000|2020-11-16 17:15:40|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|9
1605546950000|2020-11-16 17:15:50|1784.2|1783.9|1784|1783.7|1784.3|1784|1784|1783.7|25
1605546960000|2020-11-16 17:16:00|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.9|1783.6|24
1605546970000|2020-11-16 17:16:10|1784.1|1783.8|1784|1783.7|1784.2|1783.9|1784|1783.7|13
1605546980000|2020-11-16 17:16:20|||||||||5
1605546990000|2020-11-16 17:16:30|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784|1783.7|26
1605547000000|2020-11-16 17:16:40|1784.2|1783.9|1784.1|1783.8|1784.4|1784.1|1784.1|1783.8|40
1605547010000|2020-11-16 17:16:50|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|19
1605547020000|2020-11-16 17:17:00|1784.2|1783.9|1784.4|1784.1|1784.5|1784.2|1784.2|1783.9|22
1605547030000|2020-11-16 17:17:10|||||||||10
1605547040000|2020-11-16 17:17:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.2|1783.9|7
1605547050000|2020-11-16 17:17:30|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|35
1605547060000|2020-11-16 17:17:40|1784.1|1783.8|1784.3|1784|1784.3|1784|1784.1|1783.8|10
1605547070000|2020-11-16 17:17:50|1784.1|1783.8|1784.7|1784.4|1784.7|1784.4|1784.1|1783.8|28
1605547080000|2020-11-16 17:18:00|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|13
1605547090000|2020-11-16 17:18:10|1784.8|1784.5|1784.5|1784.2|1784.8|1784.5|1784.5|1784.2|36
1605547100000|2020-11-16 17:18:20|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|18
1605547110000|2020-11-16 17:18:30|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|8
1605547120000|2020-11-16 17:18:40|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|14
1605547130000|2020-11-16 17:18:50|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.6|1784.3|12
1605547140000|2020-11-16 17:19:00|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|7
1605547150000|2020-11-16 17:19:10|1784.9|1784.6|1784.6|1784.3|1784.9|1784.6|1784.6|1784.3|35
1605547160000|2020-11-16 17:19:20|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|10
1605547170000|2020-11-16 17:19:30|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|18
1605547180000|2020-11-16 17:19:40|1784.3|1784|1784.3|1784|1784.4|1784.1|1784.3|1784|12
1605547190000|2020-11-16 17:19:50|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|18
1605547200000|2020-11-16 17:20:00|1784.1|1783.8|1784.6|1784.3|1784.7|1784.4|1784.1|1783.8|41
1605547210000|2020-11-16 17:20:10|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.3|1784|35
1605547220000|2020-11-16 17:20:20|1784.3|1784|1783.9|1783.6|1784.3|1784|1783.9|1783.6|29
1605547230000|2020-11-16 17:20:30|1784|1783.7|1784|1783.7|1784|1783.7|1783.8|1783.5|48
1605547240000|2020-11-16 17:20:40|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.8|1783.5|39
1605547250000|2020-11-16 17:20:50|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|12
1605547260000|2020-11-16 17:21:00|1784|1783.7|1784.1|1783.8|1784.4|1784.1|1784|1783.7|31
1605547270000|2020-11-16 17:21:10|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|15
1605547280000|2020-11-16 17:21:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|14
1605547290000|2020-11-16 17:21:30|1784.3|1784|1784.5|1784.2|1784.6|1784.3|1784.2|1783.9|23
1605547300000|2020-11-16 17:21:40|||||||||13
1605547310000|2020-11-16 17:21:50|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|19
1605547320000|2020-11-16 17:22:00|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.3|1784|16
1605547330000|2020-11-16 17:22:10|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|22
1605547340000|2020-11-16 17:22:20|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|7
1605547350000|2020-11-16 17:22:30|1784.3|1784|1784.1|1783.8|1784.3|1784|1784|1783.7|35
1605547360000|2020-11-16 17:22:40|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|11
1605547370000|2020-11-16 17:22:50|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|7
1605547380000|2020-11-16 17:23:00|1784|1783.7|1784.1|1783.8|1784.2|1783.9|1783.9|1783.6|42
1605547390000|2020-11-16 17:23:10|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|32
1605547400000|2020-11-16 17:23:20|1784.1|1783.8|1783.6|1783.3|1784.1|1783.8|1783.6|1783.3|56
1605547410000|2020-11-16 17:23:30|1783.4|1783.1|1783.1|1782.8|1783.4|1783.1|1783.1|1782.8|41
1605547420000|2020-11-16 17:23:40|1783|1782.7|1782.7|1782.4|1783|1782.7|1782.7|1782.4|80
1605547430000|2020-11-16 17:23:50|1782.6|1782.3|1783|1782.7|1783|1782.7|1782.6|1782.3|49
1605547440000|2020-11-16 17:24:00|1782.9|1782.6|1783|1782.7|1783.1|1782.8|1782.9|1782.6|20
1605547450000|2020-11-16 17:24:10|1783.1|1782.8|1782.6|1782.3|1783.1|1782.8|1782.6|1782.3|31
1605547460000|2020-11-16 17:24:20|1782.5|1782.2|1782.4|1782.1|1782.8|1782.5|1782.4|1782.1|49
1605547470000|2020-11-16 17:24:30|1782.2|1781.9|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|59
1605547480000|2020-11-16 17:24:40|1782|1781.7|1782.1|1781.8|1782.2|1781.9|1781.9|1781.6|69
1605547490000|2020-11-16 17:24:50|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.7|1781.4|33
1605547500000|2020-11-16 17:25:00|1781.8|1781.5|1782|1781.7|1782.2|1781.9|1781.8|1781.5|72
1605547510000|2020-11-16 17:25:10|1782.2|1781.9|1781.8|1781.5|1782.2|1781.9|1781.8|1781.5|67
1605547520000|2020-11-16 17:25:20|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.3|1781|53
1605547530000|2020-11-16 17:25:30|1781.4|1781.1|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|45
1605547540000|2020-11-16 17:25:40|1781.3|1781|1781.5|1781.2|1781.7|1781.4|1781.3|1781|146
1605547550000|2020-11-16 17:25:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.3|1781|18
1605547560000|2020-11-16 17:26:00|1781.3|1781|1781.4|1781.1|1781.6|1781.3|1781.3|1781|34
1605547570000|2020-11-16 17:26:10|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.3|1781|33
1605547580000|2020-11-16 17:26:20|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|18
1605547590000|2020-11-16 17:26:30|1781.4|1781.1|1781.6|1781.3|1781.7|1781.4|1781.4|1781.1|33
1605547600000|2020-11-16 17:26:40|||||||||5
1605547610000|2020-11-16 17:26:50|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|30
1605547620000|2020-11-16 17:27:00|1781.2|1780.9|1781.1|1780.8|1781.2|1780.9|1781.1|1780.8|36
1605547630000|2020-11-16 17:27:10|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|37
1605547640000|2020-11-16 17:27:20|1781.2|1780.9|1780.9|1780.6|1781.2|1780.9|1780.9|1780.6|24
1605547650000|2020-11-16 17:27:30|1781|1780.7|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|25
1605547660000|2020-11-16 17:27:40|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|16
1605547670000|2020-11-16 17:27:50|1780.7|1780.4|1780.6|1780.3|1780.8|1780.5|1780.5|1780.2|51
1605547680000|2020-11-16 17:28:00|1780.7|1780.4|1781|1780.7|1781|1780.7|1780.7|1780.4|33
1605547690000|2020-11-16 17:28:10|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.7|1780.4|23
1605547700000|2020-11-16 17:28:20|1780.7|1780.4|1780.5|1780.2|1780.9|1780.6|1780.3|1780|37
1605547710000|2020-11-16 17:28:30|1780.6|1780.3|1780.6|1780.3|1780.7|1780.4|1780.5|1780.2|15
1605547720000|2020-11-16 17:28:40|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.2|1779.9|10
1605547730000|2020-11-16 17:28:50|1780.1|1779.8|1780.2|1779.9|1780.3|1780|1780.1|1779.8|13
1605547740000|2020-11-16 17:29:00|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1780.3|1780|23
1605547750000|2020-11-16 17:29:10|1780.3|1780|1780.1|1779.8|1780.3|1780|1780.1|1779.8|17
1605547760000|2020-11-16 17:29:20|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.1|1779.8|24
1605547770000|2020-11-16 17:29:30|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1779.9|1779.6|28
1605547780000|2020-11-16 17:29:40|1779.9|1779.6|1780|1779.7|1780.1|1779.8|1779.9|1779.6|14
1605547790000|2020-11-16 17:29:50|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|4
1605547800000|2020-11-16 17:30:00|1780.1|1779.8|1779.7|1779.4|1780.2|1779.9|1779.7|1779.4|50
1605547810000|2020-11-16 17:30:10|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1779.7|1779.4|20
1605547820000|2020-11-16 17:30:20|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|7
1605547830000|2020-11-16 17:30:30|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|14
1605547840000|2020-11-16 17:30:40|1779.9|1779.6|1779.7|1779.4|1780|1779.7|1779.7|1779.4|16
1605547850000|2020-11-16 17:30:50|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|25
1605547860000|2020-11-16 17:31:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|28
1605547870000|2020-11-16 17:31:10|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|11
1605547880000|2020-11-16 17:31:20|1779.4|1779.1|1779.7|1779.4|1779.8|1779.5|1779.2|1778.9|46
1605547890000|2020-11-16 17:31:30|1779.8|1779.5|1779.5|1779.2|1779.8|1779.5|1779.5|1779.2|24
1605547900000|2020-11-16 17:31:40|1779.6|1779.3|1779.6|1779.3|1779.7|1779.4|1779.6|1779.3|17
1605547910000|2020-11-16 17:31:50|1779.7|1779.4|1779.7|1779.4|1780|1779.7|1779.7|1779.4|49
1605547920000|2020-11-16 17:32:00|||||||||7
1605547930000|2020-11-16 17:32:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|13
1605547940000|2020-11-16 17:32:20|1779.7|1779.4|1779.8|1779.5|1779.8|1779.5|1779.7|1779.4|28
1605547950000|2020-11-16 17:32:30|1779.7|1779.4|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|60
1605547960000|2020-11-16 17:32:40|1779.8|1779.5|1779.5|1779.2|1779.8|1779.5|1779.5|1779.2|24
1605547970000|2020-11-16 17:32:50|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|3
1605547980000|2020-11-16 17:33:00|1779.6|1779.3|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|19
1605547990000|2020-11-16 17:33:10|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|7
1605548000000|2020-11-16 17:33:20|1780.1|1779.8|1780.3|1780|1780.3|1780|1780.1|1779.8|5
1605548010000|2020-11-16 17:33:30|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|22
1605548020000|2020-11-16 17:33:40|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|27
1605548030000|2020-11-16 17:33:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|9
1605548040000|2020-11-16 17:34:00|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|19
1605548050000|2020-11-16 17:34:10|1780|1779.7|1779.9|1779.6|1780.1|1779.8|1779.9|1779.6|15
1605548060000|2020-11-16 17:34:20|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.8|1779.5|23
1605548070000|2020-11-16 17:34:30|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|18
1605548080000|2020-11-16 17:34:40|1779.3|1779|1779|1778.7|1779.3|1779|1779|1778.7|33
1605548090000|2020-11-16 17:34:50|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.9|1778.6|16
1605548100000|2020-11-16 17:35:00|1779|1778.7|1779|1778.7|1779.1|1778.8|1778.9|1778.6|17
1605548110000|2020-11-16 17:35:10|1779.1|1778.8|1778.8|1778.5|1779.1|1778.8|1778.8|1778.5|46
1605548120000|2020-11-16 17:35:20|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.4|1778.1|76
1605548130000|2020-11-16 17:35:30|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|30
1605548140000|2020-11-16 17:35:40|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|10
1605548150000|2020-11-16 17:35:50|||||||||6
1605548160000|2020-11-16 17:36:00|1778.8|1778.5|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|35
1605548170000|2020-11-16 17:36:10|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|47
1605548180000|2020-11-16 17:36:20|1778.8|1778.5|1779|1778.7|1779|1778.7|1778.7|1778.4|47
1605548190000|2020-11-16 17:36:30|1778.9|1778.6|1778.4|1778.1|1778.9|1778.6|1778.4|1778.1|80
1605548200000|2020-11-16 17:36:40|1778.5|1778.2|1778.6|1778.3|1778.6|1778.3|1778.5|1778.2|18
1605548210000|2020-11-16 17:36:50|1778.5|1778.2|1778.6|1778.3|1778.6|1778.3|1778.5|1778.2|22
1605548220000|2020-11-16 17:37:00|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.7|1778.4|47
1605548230000|2020-11-16 17:37:10|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|24
1605548240000|2020-11-16 17:37:20|1779|1778.7|1779|1778.7|1779|1778.7|1778.9|1778.6|16
1605548250000|2020-11-16 17:37:30|||||||||2
1605548260000|2020-11-16 17:37:40|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|9
1605548270000|2020-11-16 17:37:50|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|15
1605548280000|2020-11-16 17:38:00|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|5
1605548290000|2020-11-16 17:38:10|1779|1778.7|1778.6|1778.3|1779.1|1778.8|1778.6|1778.3|40
1605548320000|2020-11-16 17:38:40|1778.7|1778.4|1778.7|1778.4|1778.8|1778.5|1778.6|1778.3|31
1605548330000|2020-11-16 17:38:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|11
1605548340000|2020-11-16 17:39:00|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|14
1605548350000|2020-11-16 17:39:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|9
1605548360000|2020-11-16 17:39:20|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|12
1605548370000|2020-11-16 17:39:30|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.7|1778.4|14
1605548380000|2020-11-16 17:39:40|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|35
1605548390000|2020-11-16 17:39:50|1779.2|1778.9|1779.4|1779.1|1779.5|1779.2|1779.2|1778.9|21
1605548400000|2020-11-16 17:40:00|1779.3|1779|1779.8|1779.5|1779.9|1779.6|1779.3|1779|129
1605548410000|2020-11-16 17:40:10|1779.9|1779.6|1779.4|1779.1|1779.9|1779.6|1779.4|1779.1|44
1605548420000|2020-11-16 17:40:20|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|17
1605548430000|2020-11-16 17:40:30|1779.3|1779|1778.9|1778.6|1779.3|1779|1778.9|1778.6|30
1605548440000|2020-11-16 17:40:40|1778.8|1778.5|1779|1778.7|1779|1778.7|1778.8|1778.5|20
1605548450000|2020-11-16 17:40:50|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|17
1605548460000|2020-11-16 17:41:00|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|23
1605548470000|2020-11-16 17:41:10|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.9|1778.6|4
1605548480000|2020-11-16 17:41:20|1779|1778.7|1778.9|1778.6|1779|1778.7|1778.9|1778.6|10
1605548490000|2020-11-16 17:41:30|||||||||9
1605548500000|2020-11-16 17:41:40|1779|1778.7|1779|1778.7|1779.1|1778.8|1779|1778.7|37
1605548510000|2020-11-16 17:41:50|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|15
1605548520000|2020-11-16 17:42:00|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.8|1778.5|19
1605548530000|2020-11-16 17:42:10|1778.8|1778.5|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|8
1605548540000|2020-11-16 17:42:20|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|12
1605548550000|2020-11-16 17:42:30|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|8
1605548560000|2020-11-16 17:42:40|1779|1778.7|1779.2|1778.9|1779.2|1778.9|1779|1778.7|22
1605548570000|2020-11-16 17:42:50|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.8|1778.5|21
1605548580000|2020-11-16 17:43:00|||||||||7
1605548590000|2020-11-16 17:43:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|6
1605548600000|2020-11-16 17:43:20|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|7
1605548610000|2020-11-16 17:43:30|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|2
1605548620000|2020-11-16 17:43:40|1779.3|1779|1779.4|1779.1|1779.5|1779.2|1779.3|1779|17
1605548630000|2020-11-16 17:43:50|1779.5|1779.2|1779.3|1779|1779.7|1779.4|1779.3|1779|32
1605548640000|2020-11-16 17:44:00|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|27
1605548650000|2020-11-16 17:44:10|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|13
1605548660000|2020-11-16 17:44:20|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|4
1605548670000|2020-11-16 17:44:30|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|14
1605548680000|2020-11-16 17:44:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|4
1605548690000|2020-11-16 17:44:50|1779.5|1779.2|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|23
1605548700000|2020-11-16 17:45:00|1779.6|1779.3|1780|1779.7|1780|1779.7|1779.4|1779.1|43
1605548710000|2020-11-16 17:45:10|1779.8|1779.5|1780|1779.7|1780.4|1780.1|1779.8|1779.5|116
1605548720000|2020-11-16 17:45:20|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|15
1605548730000|2020-11-16 17:45:30|1779.9|1779.6|1779.6|1779.3|1779.9|1779.6|1779.6|1779.3|7
1605548740000|2020-11-16 17:45:40|1779.5|1779.2|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|36
1605548750000|2020-11-16 17:45:50|1779.3|1779|1778.9|1778.6|1779.3|1779|1778.9|1778.6|48
1605548760000|2020-11-16 17:46:00|1779.1|1778.8|1778.9|1778.6|1779.2|1778.9|1778.9|1778.6|21
1605548770000|2020-11-16 17:46:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|18
1605548780000|2020-11-16 17:46:20|1778.7|1778.4|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|21
1605548790000|2020-11-16 17:46:30|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|3
1605548800000|2020-11-16 17:46:40|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.8|1778.5|14
1605548810000|2020-11-16 17:46:50|1779.2|1778.9|1778.7|1778.4|1779.2|1778.9|1778.7|1778.4|15
1605548820000|2020-11-16 17:47:00|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.7|1778.4|8
1605548830000|2020-11-16 17:47:10|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|6
1605548840000|2020-11-16 17:47:20|1778.6|1778.3|1778.5|1778.2|1778.7|1778.4|1778.5|1778.2|16
1605548850000|2020-11-16 17:47:30|1778.4|1778.1|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|11
1605548860000|2020-11-16 17:47:40|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|13
1605548870000|2020-11-16 17:47:50|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.1|1778.8|16
1605548880000|2020-11-16 17:48:00|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|10
1605548890000|2020-11-16 17:48:10|1779.3|1779|1779.4|1779.1|1779.5|1779.2|1779.2|1778.9|29
1605548900000|2020-11-16 17:48:20|1779.5|1779.2|1780.1|1779.8|1780.1|1779.8|1779.5|1779.2|19
1605548910000|2020-11-16 17:48:30|1780|1779.7|1779.9|1779.6|1780.1|1779.8|1779.9|1779.6|12
1605548920000|2020-11-16 17:48:40|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|12
1605548930000|2020-11-16 17:48:50|1780.1|1779.8|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|5
1605548940000|2020-11-16 17:49:00|||||||||20
1605548950000|2020-11-16 17:49:10|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.1|1779.8|7
1605548960000|2020-11-16 17:49:20|1780.4|1780.1|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|17
1605548970000|2020-11-16 17:49:30|1780.3|1780|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|41
1605548980000|2020-11-16 17:49:40|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|4
1605548990000|2020-11-16 17:49:50|1780.2|1779.9|1780.2|1779.9|1780.4|1780.1|1780.1|1779.8|37
1605549000000|2020-11-16 17:50:00|1780.3|1780|1780.4|1780.1|1780.4|1780.1|1780.3|1780|9
1605549010000|2020-11-16 17:50:10|1780.6|1780.3|1780.9|1780.6|1780.9|1780.6|1780.6|1780.3|10
1605549020000|2020-11-16 17:50:20|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.5|1780.2|25
1605549030000|2020-11-16 17:50:30|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1780.2|1779.9|19
1605549040000|2020-11-16 17:50:40|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|31
1605549050000|2020-11-16 17:50:50|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|23
1605549060000|2020-11-16 17:51:00|||||||||5
1605549070000|2020-11-16 17:51:10|1780.2|1779.9|1779.9|1779.6|1780.2|1779.9|1779.7|1779.4|35
1605549080000|2020-11-16 17:51:20|||||||||2
1605549090000|2020-11-16 17:51:30|1780|1779.7|1780.2|1779.9|1780.2|1779.9|1780|1779.7|17
1605549100000|2020-11-16 17:51:40|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.2|1779.9|9
1605549110000|2020-11-16 17:51:50|1780|1779.7|1779.9|1779.6|1780.2|1779.9|1779.9|1779.6|14
1605549120000|2020-11-16 17:52:00|1780|1779.7|1779.9|1779.6|1780|1779.7|1779.8|1779.5|11
1605549130000|2020-11-16 17:52:10|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605549140000|2020-11-16 17:52:20|1779.7|1779.4|1779.5|1779.2|1780|1779.7|1779.5|1779.2|14
1605549150000|2020-11-16 17:52:30|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|10
1605549160000|2020-11-16 17:52:40|1779.6|1779.3|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|10
1605549170000|2020-11-16 17:52:50|1779.7|1779.4|1779.8|1779.5|1779.8|1779.5|1779.7|1779.4|9
1605549180000|2020-11-16 17:53:00|1779.7|1779.4|1779.2|1778.9|1779.7|1779.4|1778.8|1778.5|96
1605549190000|2020-11-16 17:53:10|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1778.9|1778.6|17
1605549200000|2020-11-16 17:53:20|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.9|1778.6|9
1605549210000|2020-11-16 17:53:30|1778.8|1778.5|1779|1778.7|1779|1778.7|1778.8|1778.5|23
1605549220000|2020-11-16 17:53:40|1779.1|1778.8|1779.2|1778.9|1779.3|1779|1779.1|1778.8|17
1605549230000|2020-11-16 17:53:50|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|7
1605549240000|2020-11-16 17:54:00|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|10
1605549250000|2020-11-16 17:54:10|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.6|1778.3|10
1605549260000|2020-11-16 17:54:20|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.5|1778.2|10
1605549270000|2020-11-16 17:54:30|1778.5|1778.2|1778.4|1778.1|1778.5|1778.2|1778.4|1778.1|4
1605549280000|2020-11-16 17:54:40|||||||||9
1605549290000|2020-11-16 17:54:50|||||||||3
1605549300000|2020-11-16 17:55:00|1778.6|1778.3|1778.3|1778|1778.6|1778.3|1778.3|1778|25
1605549310000|2020-11-16 17:55:10|1778.4|1778.1|1778.5|1778.2|1778.6|1778.3|1778.4|1778.1|8
1605549320000|2020-11-16 17:55:20|1778.3|1778|1777.9|1777.6|1778.3|1778|1777.9|1777.6|63
1605549330000|2020-11-16 17:55:30|1777.8|1777.5|1777.9|1777.6|1778|1777.7|1777.8|1777.5|16
1605549340000|2020-11-16 17:55:40|1778|1777.7|1777.9|1777.6|1778.2|1777.9|1777.9|1777.6|20
1605549350000|2020-11-16 17:55:50|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.6|1777.3|14
1605549360000|2020-11-16 17:56:00|1777.6|1777.3|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|18
1605549370000|2020-11-16 17:56:10|1777.8|1777.5|1777.8|1777.5|1777.9|1777.6|1777.8|1777.5|17
1605549380000|2020-11-16 17:56:20|1778|1777.7|1777.8|1777.5|1778.1|1777.8|1777.8|1777.5|22
1605549390000|2020-11-16 17:56:30|1777.9|1777.6|1778.2|1777.9|1778.2|1777.9|1777.9|1777.6|34
1605549400000|2020-11-16 17:56:40|1778.1|1777.8|1778.2|1777.9|1778.2|1777.9|1778.1|1777.8|14
1605549410000|2020-11-16 17:56:50|1778.3|1778|1778.4|1778.1|1778.6|1778.3|1778.3|1778|66
1605549420000|2020-11-16 17:57:00|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|11
1605549430000|2020-11-16 17:57:10|1778.7|1778.4|1779|1778.7|1779.2|1778.9|1778.7|1778.4|33
1605549440000|2020-11-16 17:57:20|1779.1|1778.8|1779.5|1779.2|1779.5|1779.2|1778.9|1778.6|50
1605549450000|2020-11-16 17:57:30|1779.6|1779.3|1779.5|1779.2|1779.8|1779.5|1779.5|1779.2|33
1605549460000|2020-11-16 17:57:40|1779.4|1779.1|1779.5|1779.2|1779.7|1779.4|1779.4|1779.1|17
1605549470000|2020-11-16 17:57:50|1779.9|1779.6|1779.7|1779.4|1780|1779.7|1779.5|1779.2|258
1605549480000|2020-11-16 17:58:00|1779.8|1779.5|1779.9|1779.6|1780.1|1779.8|1779.7|1779.4|32
1605549490000|2020-11-16 17:58:10|1779.8|1779.5|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|9
1605549500000|2020-11-16 17:58:20|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|6
1605549510000|2020-11-16 17:58:30|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|2
1605549520000|2020-11-16 17:58:40|1780.1|1779.8|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|8
1605549530000|2020-11-16 17:58:50|1780|1779.7|1780.3|1780|1780.3|1780|1779.9|1779.6|22
1605549540000|2020-11-16 17:59:00|1780.4|1780.1|1779.8|1779.5|1780.4|1780.1|1779.8|1779.5|33
1605549550000|2020-11-16 17:59:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|34
1605549560000|2020-11-16 17:59:20|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1779.6|1779.3|45
1605549570000|2020-11-16 17:59:30|1779.3|1779|1779.3|1779|1779.4|1779.1|1779.2|1778.9|57
1605549580000|2020-11-16 17:59:40|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|7
1605549590000|2020-11-16 17:59:50|1779|1778.7|1779|1778.7|1779.3|1779|1778.8|1778.5|20
1605549600000|2020-11-16 18:00:00|1778.9|1778.6|1779.1|1778.8|1779.1|1778.8|1778.9|1778.6|14
1605549610000|2020-11-16 18:00:10|1779|1778.7|1779|1778.7|1779|1778.7|1778.8|1778.5|11
1605549620000|2020-11-16 18:00:20|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|7
1605549630000|2020-11-16 18:00:30|1778.7|1778.4|1778.8|1778.5|1778.9|1778.6|1778.7|1778.4|19
1605549640000|2020-11-16 18:00:40|1778.7|1778.4|1778.7|1778.4|1779|1778.7|1778.7|1778.4|61
1605549650000|2020-11-16 18:00:50|1779|1778.7|1778.8|1778.5|1779|1778.7|1778.8|1778.5|9
1605549660000|2020-11-16 18:01:00|||||||||8
1605549670000|2020-11-16 18:01:10|1778.9|1778.6|1778.8|1778.5|1779|1778.7|1778.8|1778.5|6
1605549680000|2020-11-16 18:01:20|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.6|1778.3|15
1605549690000|2020-11-16 18:01:30|1778.5|1778.2|1778.3|1778|1778.5|1778.2|1778.2|1777.9|19
1605549700000|2020-11-16 18:01:40|1778.4|1778.1|1778.1|1777.8|1778.4|1778.1|1777.8|1777.5|18
1605549710000|2020-11-16 18:01:50|1778|1777.7|1778.1|1777.8|1778.1|1777.8|1777.9|1777.6|8
1605549720000|2020-11-16 18:02:00|1778.2|1777.9|1778.2|1777.9|1778.4|1778.1|1778.1|1777.8|30
1605549730000|2020-11-16 18:02:10|1778.3|1778|1778.3|1778|1778.3|1778|1778.2|1777.9|6
1605549740000|2020-11-16 18:02:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|29
1605549750000|2020-11-16 18:02:30|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|14
1605549760000|2020-11-16 18:02:40|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|37
1605549770000|2020-11-16 18:02:50|1778.4|1778.1|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|5
1605549780000|2020-11-16 18:03:00|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1777.8|1777.5|30
1605549790000|2020-11-16 18:03:10|1778.1|1777.8|1777.9|1777.6|1778.1|1777.8|1777.9|1777.6|9
1605549800000|2020-11-16 18:03:20|1778.1|1777.8|1778.6|1778.3|1778.6|1778.3|1778.1|1777.8|21
1605549810000|2020-11-16 18:03:30|1779|1778.7|1778.9|1778.6|1779|1778.7|1778.9|1778.6|6
1605549820000|2020-11-16 18:03:40|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|8
1605549830000|2020-11-16 18:03:50|1779|1778.7|1779.1|1778.8|1779.3|1779|1779|1778.7|18
1605549840000|2020-11-16 18:04:00|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|5
1605549850000|2020-11-16 18:04:10|1778.9|1778.6|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|8
1605549860000|2020-11-16 18:04:20|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|8
1605549870000|2020-11-16 18:04:30|1778.2|1777.9|1778.3|1778|1778.3|1778|1778|1777.7|20
1605549880000|2020-11-16 18:04:40|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.3|1778|4
1605549890000|2020-11-16 18:04:50|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|7
1605549900000|2020-11-16 18:05:00|1778.2|1777.9|1778.7|1778.4|1778.7|1778.4|1778.2|1777.9|14
1605549910000|2020-11-16 18:05:10|1778.8|1778.5|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|20
1605549920000|2020-11-16 18:05:20|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.6|1778.3|34
1605549930000|2020-11-16 18:05:30|||||||||1
1605549940000|2020-11-16 18:05:40|1778.8|1778.5|1778.5|1778.2|1778.8|1778.5|1778.5|1778.2|249
1605549950000|2020-11-16 18:05:50|1778.7|1778.4|1778.5|1778.2|1778.7|1778.4|1778.4|1778.1|114
1605549960000|2020-11-16 18:06:00|1778.6|1778.3|1778.7|1778.4|1779|1778.7|1778.6|1778.3|17
1605549970000|2020-11-16 18:06:10|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|16
1605549980000|2020-11-16 18:06:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|3
1605549990000|2020-11-16 18:06:30|1778.8|1778.5|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|17
1605550000000|2020-11-16 18:06:40|1778.6|1778.3|1779.2|1778.9|1779.2|1778.9|1778.6|1778.3|24
1605550010000|2020-11-16 18:06:50|1779.3|1779|1779.3|1779|1779.4|1779.1|1779.2|1778.9|52
1605550020000|2020-11-16 18:07:00|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779|1778.7|20
1605550030000|2020-11-16 18:07:10|1779.3|1779|1778.9|1778.6|1779.3|1779|1778.9|1778.6|39
1605550040000|2020-11-16 18:07:20|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|11
1605550050000|2020-11-16 18:07:30|1779.1|1778.8|1778.7|1778.4|1779.1|1778.8|1778.6|1778.3|34
1605550060000|2020-11-16 18:07:40|1778.8|1778.5|1779.1|1778.8|1779.1|1778.8|1778.7|1778.4|66
1605550070000|2020-11-16 18:07:50|1778.7|1778.4|1779|1778.7|1779|1778.7|1778.7|1778.4|272
1605550080000|2020-11-16 18:08:00|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|167
1605550090000|2020-11-16 18:08:10|1778.8|1778.5|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|107
1605550100000|2020-11-16 18:08:20|1779|1778.7|1778.8|1778.5|1779.2|1778.9|1778.8|1778.5|170
1605550110000|2020-11-16 18:08:30|1778.7|1778.4|1778.9|1778.6|1779.6|1779.3|1778.7|1778.4|215
1605550120000|2020-11-16 18:08:40|1778.8|1778.5|1778.9|1778.6|1779.1|1778.8|1778.8|1778.5|145
1605550130000|2020-11-16 18:08:50|1779|1778.7|1778.7|1778.4|1779|1778.7|1778.7|1778.4|139
1605550140000|2020-11-16 18:09:00|1778.6|1778.3|1778.5|1778.2|1778.7|1778.4|1778.3|1778|133
1605550150000|2020-11-16 18:09:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|165
1605550160000|2020-11-16 18:09:20|1778.5|1778.2|1778.7|1778.4|1778.8|1778.5|1778.5|1778.2|85
1605550170000|2020-11-16 18:09:30|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.6|1778.3|88
1605550180000|2020-11-16 18:09:40|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|66
1605550190000|2020-11-16 18:09:50|1778.6|1778.3|1778.7|1778.4|1778.9|1778.6|1778.6|1778.3|116
1605550200000|2020-11-16 18:10:00|1778.6|1778.3|1778.8|1778.5|1779.1|1778.8|1778.6|1778.3|137
1605550210000|2020-11-16 18:10:10|1778.7|1778.4|1778.7|1778.4|1778.8|1778.5|1778.6|1778.3|59
1605550220000|2020-11-16 18:10:20|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|36
1605550230000|2020-11-16 18:10:30|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|114
1605550240000|2020-11-16 18:10:40|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|48
1605550250000|2020-11-16 18:10:50|1778.4|1778.1|1778.1|1777.8|1778.4|1778.1|1777.7|1777.4|181
1605550260000|2020-11-16 18:11:00|1778|1777.7|1778.3|1778|1778.3|1778|1778|1777.7|35
1605550270000|2020-11-16 18:11:10|1778.5|1778.2|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|13
1605550280000|2020-11-16 18:11:20|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.4|1778.1|17
1605550290000|2020-11-16 18:11:30|1778.6|1778.3|1778.5|1778.2|1778.7|1778.4|1778.5|1778.2|19
1605550300000|2020-11-16 18:11:40|1778.4|1778.1|1778.3|1778|1778.6|1778.3|1778.3|1778|12
1605550310000|2020-11-16 18:11:50|1778.1|1777.8|1778.4|1778.1|1778.4|1778.1|1778.1|1777.8|9
1605550320000|2020-11-16 18:12:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|10
1605550330000|2020-11-16 18:12:10|1778.2|1777.9|1777.8|1777.5|1778.2|1777.9|1777.8|1777.5|23
1605550340000|2020-11-16 18:12:20|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|15
1605550350000|2020-11-16 18:12:30|1778|1777.7|1777.9|1777.6|1778|1777.7|1777.8|1777.5|10
1605550360000|2020-11-16 18:12:40|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.6|1777.3|55
1605550370000|2020-11-16 18:12:50|1777.8|1777.5|1778.1|1777.8|1778.1|1777.8|1777.8|1777.5|20
1605550380000|2020-11-16 18:13:00|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|6
1605550390000|2020-11-16 18:13:10|1778.2|1777.9|1777.9|1777.6|1778.3|1778|1777.9|1777.6|20
1605550400000|2020-11-16 18:13:20|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|7
1605550410000|2020-11-16 18:13:30|1777.9|1777.6|1777.1|1776.8|1777.9|1777.6|1777|1776.7|312
1605550420000|2020-11-16 18:13:40|1777.3|1777|1776.6|1776.3|1777.4|1777.1|1776.6|1776.3|133
1605550430000|2020-11-16 18:13:50|1776.7|1776.4|1776.9|1776.6|1777|1776.7|1776.6|1776.3|36
1605550440000|2020-11-16 18:14:00|1776.8|1776.5|1776.8|1776.5|1777|1776.7|1776.6|1776.3|42
1605550450000|2020-11-16 18:14:10|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|8
1605550460000|2020-11-16 18:14:20|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|4
1605550470000|2020-11-16 18:14:30|1777.2|1776.9|1777.5|1777.2|1777.7|1777.4|1777.2|1776.9|80
1605550480000|2020-11-16 18:14:40|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|7
1605550490000|2020-11-16 18:14:50|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|12
1605550500000|2020-11-16 18:15:00|1777.8|1777.5|1778.3|1778|1778.3|1778|1777.8|1777.5|49
1605550510000|2020-11-16 18:15:10|1778.1|1777.8|1777.7|1777.4|1778.1|1777.8|1777.7|1777.4|30
1605550520000|2020-11-16 18:15:20|1777.8|1777.5|1777.8|1777.5|1778|1777.7|1777.7|1777.4|31
1605550530000|2020-11-16 18:15:30|1777.9|1777.6|1777.4|1777.1|1777.9|1777.6|1777.3|1777|141
1605550540000|2020-11-16 18:15:40|1777.5|1777.2|1777.3|1777|1777.5|1777.2|1777.3|1777|14
1605550550000|2020-11-16 18:15:50|1777.4|1777.1|1777|1776.7|1777.4|1777.1|1777|1776.7|47
1605550560000|2020-11-16 18:16:00|1777.1|1776.8|1777.4|1777.1|1777.5|1777.2|1777.1|1776.8|26
1605550570000|2020-11-16 18:16:10|1777.3|1777|1777.3|1777|1777.4|1777.1|1777.2|1776.9|25
1605550580000|2020-11-16 18:16:20|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|19
1605550590000|2020-11-16 18:16:30|1777.3|1777|1777.4|1777.1|1777.5|1777.2|1777.3|1777|6
1605550600000|2020-11-16 18:16:40|1777.5|1777.2|1777.6|1777.3|1777.6|1777.3|1777.4|1777.1|44
1605550610000|2020-11-16 18:16:50|1777.7|1777.4|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|11
1605550620000|2020-11-16 18:17:00|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|10
1605550630000|2020-11-16 18:17:10|1777.7|1777.4|1778.1|1777.8|1778.2|1777.9|1777.7|1777.4|25
1605550640000|2020-11-16 18:17:20|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.9|1777.6|18
1605550650000|2020-11-16 18:17:30|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|23
1605550660000|2020-11-16 18:17:40|1778.3|1778|1778.1|1777.8|1778.3|1778|1778.1|1777.8|11
1605550670000|2020-11-16 18:17:50|1778.2|1777.9|1778.1|1777.8|1778.3|1778|1778.1|1777.8|8
1605550680000|2020-11-16 18:18:00|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|4
1605550690000|2020-11-16 18:18:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|4
1605550700000|2020-11-16 18:18:20|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.3|1778|5
1605550710000|2020-11-16 18:18:30|1778.4|1778.1|1778.3|1778|1778.5|1778.2|1778.3|1778|16
1605550720000|2020-11-16 18:18:40|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|8
1605550730000|2020-11-16 18:18:50|1778.2|1777.9|1778.3|1778|1778.3|1778|1778.2|1777.9|2
1605550740000|2020-11-16 18:19:00|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|8
1605550750000|2020-11-16 18:19:10|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|17
1605550760000|2020-11-16 18:19:20|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|24
1605550770000|2020-11-16 18:19:30|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|15
1605550780000|2020-11-16 18:19:40|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|3
1605550790000|2020-11-16 18:19:50|1778.3|1778|1778.1|1777.8|1778.3|1778|1778.1|1777.8|10
1605550800000|2020-11-16 18:20:00|1778|1777.7|1777.9|1777.6|1778|1777.7|1777.7|1777.4|37
1605550810000|2020-11-16 18:20:10|1778|1777.7|1778.4|1778.1|1778.5|1778.2|1778|1777.7|18
1605550820000|2020-11-16 18:20:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|10
1605550830000|2020-11-16 18:20:30|1778|1777.7|1777.8|1777.5|1778|1777.7|1777.7|1777.4|30
1605550840000|2020-11-16 18:20:40|||||||||1
1605550850000|2020-11-16 18:20:50|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|8
1605550860000|2020-11-16 18:21:00|1777.7|1777.4|1777.5|1777.2|1777.8|1777.5|1777.5|1777.2|21
1605550870000|2020-11-16 18:21:10|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|34
1605550880000|2020-11-16 18:21:20|1777.5|1777.2|1777.2|1776.9|1777.5|1777.2|1777.1|1776.8|17
1605550890000|2020-11-16 18:21:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|16
1605550900000|2020-11-16 18:21:40|1777.4|1777.1|1777.2|1776.9|1777.4|1777.1|1776.9|1776.6|27
1605550910000|2020-11-16 18:21:50|1777.1|1776.8|1777.1|1776.8|1777.2|1776.9|1777|1776.7|9
1605550920000|2020-11-16 18:22:00|1777.3|1777|1777.1|1776.8|1777.3|1777|1776.9|1776.6|21
1605550930000|2020-11-16 18:22:10|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|2
1605550940000|2020-11-16 18:22:20|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.4|1776.1|177
1605550950000|2020-11-16 18:22:30|1776.6|1776.3|1776.1|1775.8|1776.7|1776.4|1776.1|1775.8|110
1605550960000|2020-11-16 18:22:40|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776.1|1775.8|52
1605550970000|2020-11-16 18:22:50|1776.2|1775.9|1776.1|1775.8|1776.3|1776|1776.1|1775.8|42
1605550980000|2020-11-16 18:23:00|1776|1775.7|1774.9|1774.6|1776|1775.7|1774.8|1774.5|167
1605550990000|2020-11-16 18:23:10|1774.8|1774.5|1774|1773.7|1774.8|1774.5|1773.9|1773.6|99
1605551000000|2020-11-16 18:23:20|1773.9|1773.6|1774.4|1774.1|1774.6|1774.3|1773.8|1773.5|58
1605551010000|2020-11-16 18:23:30|1774.7|1774.4|1774.7|1774.4|1774.9|1774.6|1774.6|1774.3|17
1605551020000|2020-11-16 18:23:40|1774.5|1774.2|1774.8|1774.5|1774.8|1774.5|1774.5|1774.2|18
1605551030000|2020-11-16 18:23:50|1774.9|1774.6|1775.1|1774.8|1775.3|1775|1774.9|1774.6|39
1605551040000|2020-11-16 18:24:00|1775.3|1775|1775.5|1775.2|1775.5|1775.2|1775.3|1775|21
1605551050000|2020-11-16 18:24:10|1775.7|1775.4|1775.3|1775|1775.8|1775.5|1775.3|1775|35
1605551060000|2020-11-16 18:24:20|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775.1|1774.8|16
1605551070000|2020-11-16 18:24:30|1775.4|1775.1|1775.1|1774.8|1775.4|1775.1|1775.1|1774.8|20
1605551080000|2020-11-16 18:24:40|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|11
1605551090000|2020-11-16 18:24:50|1775.3|1775|1775.4|1775.1|1775.6|1775.3|1775|1774.7|76
1605551100000|2020-11-16 18:25:00|1775.5|1775.2|1775|1774.7|1775.5|1775.2|1775|1774.7|30
1605551110000|2020-11-16 18:25:10|1774.9|1774.6|1775.3|1775|1775.4|1775.1|1774.9|1774.6|51
1605551120000|2020-11-16 18:25:20|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775|1774.7|6
1605551130000|2020-11-16 18:25:30|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|3
1605551140000|2020-11-16 18:25:40|1774.5|1774.2|1774.6|1774.3|1774.6|1774.3|1774.4|1774.1|68
1605551150000|2020-11-16 18:25:50|1774.5|1774.2|1774.4|1774.1|1774.6|1774.3|1774.4|1774.1|14
1605551160000|2020-11-16 18:26:00|1774.3|1774|1774.2|1773.9|1774.3|1774|1774.2|1773.9|40
1605551170000|2020-11-16 18:26:10|1774.3|1774|1774.4|1774.1|1774.5|1774.2|1774.3|1774|15
1605551180000|2020-11-16 18:26:20|1774.3|1774|1774.1|1773.8|1774.3|1774|1774|1773.7|20
1605551190000|2020-11-16 18:26:30|1774|1773.7|1774|1773.7|1774|1773.7|1773.9|1773.6|8
1605551200000|2020-11-16 18:26:40|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1773.9|1773.6|24
1605551210000|2020-11-16 18:26:50|1773.9|1773.6|1773.8|1773.5|1773.9|1773.6|1773.7|1773.4|12
1605551220000|2020-11-16 18:27:00|1773.7|1773.4|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|19
1605551230000|2020-11-16 18:27:10|1773.7|1773.4|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|61
1605551240000|2020-11-16 18:27:20|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|17
1605551250000|2020-11-16 18:27:30|1773.6|1773.3|1773.4|1773.1|1773.7|1773.4|1773.4|1773.1|55
1605551260000|2020-11-16 18:27:40|1773.3|1773|1773.2|1772.9|1773.5|1773.2|1773.2|1772.9|41
1605551270000|2020-11-16 18:27:50|1773.3|1773|1772.9|1772.6|1773.4|1773.1|1772.9|1772.6|36
1605551280000|2020-11-16 18:28:00|1773|1772.7|1772.5|1772.2|1773|1772.7|1772.5|1772.2|43
1605551290000|2020-11-16 18:28:10|1772.6|1772.3|1772.6|1772.3|1772.8|1772.5|1772.4|1772.1|31
1605551300000|2020-11-16 18:28:20|1772.8|1772.5|1772.8|1772.5|1773.1|1772.8|1772.8|1772.5|39
1605551310000|2020-11-16 18:28:30|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|56
1605551320000|2020-11-16 18:28:40|1772.8|1772.5|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|35
1605551330000|2020-11-16 18:28:50|1772.7|1772.4|1771.7|1771.4|1772.7|1772.4|1771.7|1771.4|116
1605551340000|2020-11-16 18:29:00|1771.9|1771.6|1772|1771.7|1772.3|1772|1771.9|1771.6|70
1605551350000|2020-11-16 18:29:10|1771.9|1771.6|1771.7|1771.4|1771.9|1771.6|1771.7|1771.4|92
1605551360000|2020-11-16 18:29:20|1771.8|1771.5|1771.6|1771.3|1772|1771.7|1771.6|1771.3|73
1605551370000|2020-11-16 18:29:30|1771.5|1771.2|1771.4|1771.1|1771.6|1771.3|1771.4|1771.1|25
1605551380000|2020-11-16 18:29:40|1771.5|1771.2|1771.2|1770.9|1771.5|1771.2|1771.2|1770.9|40
1605551390000|2020-11-16 18:29:50|1771|1770.7|1771.2|1770.9|1771.4|1771.1|1771|1770.7|47
1605551400000|2020-11-16 18:30:00|1771.4|1771.1|1771.1|1770.8|1771.5|1771.2|1770.9|1770.6|60
1605551410000|2020-11-16 18:30:10|1771|1770.7|1771.3|1771|1771.4|1771.1|1771|1770.7|17
1605551420000|2020-11-16 18:30:20|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|2
1605551430000|2020-11-16 18:30:30|1771.4|1771.1|1771.5|1771.2|1771.6|1771.3|1771.4|1771.1|28
1605551440000|2020-11-16 18:30:40|1771.2|1770.9|1771|1770.7|1771.2|1770.9|1771|1770.7|6
1605551450000|2020-11-16 18:30:50|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770.7|1770.4|12
1605551460000|2020-11-16 18:31:00|1770.8|1770.5|1770.4|1770.1|1770.8|1770.5|1770.3|1770|29
1605551470000|2020-11-16 18:31:10|1770.6|1770.3|1770.1|1769.8|1770.6|1770.3|1770|1769.7|79
1605551480000|2020-11-16 18:31:20|1770.3|1770|1770.7|1770.4|1770.7|1770.4|1770.1|1769.8|87
1605551490000|2020-11-16 18:31:30|1770.6|1770.3|1770.5|1770.2|1770.7|1770.4|1770.3|1770|17
1605551500000|2020-11-16 18:31:40|1770.6|1770.3|1770.9|1770.6|1770.9|1770.6|1770.6|1770.3|25
1605551510000|2020-11-16 18:31:50|1770.8|1770.5|1771.3|1771|1771.3|1771|1770.8|1770.5|22
1605551520000|2020-11-16 18:32:00|1771.4|1771.1|1772|1771.7|1772.2|1771.9|1771.3|1771|52
1605551530000|2020-11-16 18:32:10|1772.1|1771.8|1771.7|1771.4|1772.2|1771.9|1771.5|1771.2|50
1605551540000|2020-11-16 18:32:20|1771.8|1771.5|1772.1|1771.8|1772.2|1771.9|1771.8|1771.5|31
1605551550000|2020-11-16 18:32:30|1772.2|1771.9|1772.3|1772|1772.4|1772.1|1772.2|1771.9|22
1605551560000|2020-11-16 18:32:40|1772.4|1772.1|1772.6|1772.3|1772.8|1772.5|1772.3|1772|44
1605551570000|2020-11-16 18:32:50|1772.7|1772.4|1773|1772.7|1773|1772.7|1772.6|1772.3|18
1605551580000|2020-11-16 18:33:00|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773|1772.7|18
1605551590000|2020-11-16 18:33:10|1773.1|1772.8|1772.5|1772.2|1773.1|1772.8|1772.5|1772.2|38
1605551600000|2020-11-16 18:33:20|1772.6|1772.3|1772.9|1772.6|1773|1772.7|1772.6|1772.3|14
1605551610000|2020-11-16 18:33:30|1773.4|1773.1|1773.8|1773.5|1773.8|1773.5|1773.3|1773|93
1605551620000|2020-11-16 18:33:40|1773.7|1773.4|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|19
1605551630000|2020-11-16 18:33:50|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.5|1773.2|14
1605551640000|2020-11-16 18:34:00|1773.8|1773.5|1773.8|1773.5|1773.9|1773.6|1773.7|1773.4|14
1605551650000|2020-11-16 18:34:10|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.9|1773.6|17
1605551660000|2020-11-16 18:34:20|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.9|1773.6|12
1605551670000|2020-11-16 18:34:30|1774.1|1773.8|1774.3|1774|1774.5|1774.2|1774.1|1773.8|48
1605551680000|2020-11-16 18:34:40|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1774|1773.7|54
1605551690000|2020-11-16 18:34:50|1774.2|1773.9|1774.5|1774.2|1774.5|1774.2|1774.2|1773.9|18
1605551700000|2020-11-16 18:35:00|1774.4|1774.1|1775|1774.7|1775|1774.7|1774.4|1774.1|55
1605551710000|2020-11-16 18:35:10|1775.1|1774.8|1775.1|1774.8|1775.2|1774.9|1775|1774.7|20
1605551720000|2020-11-16 18:35:20|1775.3|1775|1774.9|1774.6|1775.3|1775|1774.9|1774.6|42
1605551730000|2020-11-16 18:35:30|1775|1774.7|1774.8|1774.5|1775|1774.7|1774.6|1774.3|18
1605551740000|2020-11-16 18:35:40|1775|1774.7|1774|1773.7|1775|1774.7|1774|1773.7|86
1605551750000|2020-11-16 18:35:50|1773.9|1773.6|1773.4|1773.1|1773.9|1773.6|1773.4|1773.1|32
1605551760000|2020-11-16 18:36:00|1773.5|1773.2|1773.3|1773|1773.5|1773.2|1773.2|1772.9|26
1605551770000|2020-11-16 18:36:10|1773.2|1772.9|1772.9|1772.6|1773.2|1772.9|1772.8|1772.5|23
1605551780000|2020-11-16 18:36:20|1772.7|1772.4|1772.8|1772.5|1773|1772.7|1772.7|1772.4|53
1605551790000|2020-11-16 18:36:30|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.5|1772.2|18
1605551800000|2020-11-16 18:36:40|1772.4|1772.1|1772.5|1772.2|1772.7|1772.4|1772.4|1772.1|36
1605551810000|2020-11-16 18:36:50|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.5|1772.2|7
1605551820000|2020-11-16 18:37:00|1772.7|1772.4|1772.9|1772.6|1772.9|1772.6|1772.6|1772.3|7
1605551830000|2020-11-16 18:37:10|1772.7|1772.4|1772.7|1772.4|1772.9|1772.6|1772.7|1772.4|9
1605551840000|2020-11-16 18:37:20|1772.6|1772.3|1772.8|1772.5|1772.9|1772.6|1772.6|1772.3|17
1605551850000|2020-11-16 18:37:30|1772.9|1772.6|1772.8|1772.5|1772.9|1772.6|1772.7|1772.4|7
1605551860000|2020-11-16 18:37:40|1772.7|1772.4|1772.3|1772|1772.7|1772.4|1772.3|1772|13
1605551870000|2020-11-16 18:37:50|1772.6|1772.3|1772.2|1771.9|1772.6|1772.3|1772.2|1771.9|28
1605551880000|2020-11-16 18:38:00|1772.1|1771.8|1772.4|1772.1|1772.4|1772.1|1771.8|1771.5|44
1605551890000|2020-11-16 18:38:10|1772.7|1772.4|1772.8|1772.5|1772.9|1772.6|1772.7|1772.4|17
1605551900000|2020-11-16 18:38:20|1772.9|1772.6|1772.4|1772.1|1772.9|1772.6|1772.4|1772.1|32
1605551910000|2020-11-16 18:38:30|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.1|1771.8|23
1605551920000|2020-11-16 18:38:40|1772.2|1771.9|1772.1|1771.8|1772.2|1771.9|1771.8|1771.5|23
1605551930000|2020-11-16 18:38:50|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|4
1605551940000|2020-11-16 18:39:00|1772|1771.7|1772.1|1771.8|1772.1|1771.8|1772|1771.7|16
1605551950000|2020-11-16 18:39:10|1772|1771.7|1771.8|1771.5|1772|1771.7|1771.8|1771.5|19
1605551960000|2020-11-16 18:39:20|1771.7|1771.4|1771.8|1771.5|1771.9|1771.6|1771.6|1771.3|32
1605551970000|2020-11-16 18:39:30|1771.7|1771.4|1771.9|1771.6|1771.9|1771.6|1771.6|1771.3|10
1605551980000|2020-11-16 18:39:40|1772|1771.7|1771.7|1771.4|1772|1771.7|1771.7|1771.4|24
1605551990000|2020-11-16 18:39:50|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.7|1771.4|28
1605552000000|2020-11-16 18:40:00|1771.5|1771.2|1770.9|1770.6|1771.5|1771.2|1770.9|1770.6|43
1605552010000|2020-11-16 18:40:10|1771|1770.7|1770.9|1770.6|1771|1770.7|1770.9|1770.6|16
1605552020000|2020-11-16 18:40:20|1770.8|1770.5|1770.4|1770.1|1770.8|1770.5|1770.3|1770|58
1605552030000|2020-11-16 18:40:30|1770.3|1770|1769.3|1769|1770.3|1770|1769.3|1769|185
1605552040000|2020-11-16 18:40:40|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1768.7|1768.4|111
1605552050000|2020-11-16 18:40:50|1769.6|1769.3|1769.6|1769.3|1769.8|1769.5|1769|1768.7|64
1605552060000|2020-11-16 18:41:00|1769.7|1769.4|1768.8|1768.5|1769.8|1769.5|1768.7|1768.4|39
1605552070000|2020-11-16 18:41:10|1768.7|1768.4|1769.2|1768.9|1769.2|1768.9|1768.5|1768.2|63
1605552080000|2020-11-16 18:41:20|1769.3|1769|1769|1768.7|1769.6|1769.3|1769|1768.7|21
1605552090000|2020-11-16 18:41:30|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|10
1605552100000|2020-11-16 18:41:40|1769.3|1769|1768.6|1768.3|1769.3|1769|1768.6|1768.3|51
1605552110000|2020-11-16 18:41:50|1768.8|1768.5|1769.5|1769.2|1769.5|1769.2|1768.8|1768.5|75
1605552120000|2020-11-16 18:42:00|1769.4|1769.1|1769.8|1769.5|1770.1|1769.8|1769.4|1769.1|73
1605552130000|2020-11-16 18:42:10|1770.1|1769.8|1770|1769.7|1770.3|1770|1769.9|1769.6|85
1605552140000|2020-11-16 18:42:20|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1769.9|1769.6|11
1605552150000|2020-11-16 18:42:30|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1770.2|1769.9|38
1605552160000|2020-11-16 18:42:40|1770.2|1769.9|1770.4|1770.1|1770.4|1770.1|1770|1769.7|9
1605552170000|2020-11-16 18:42:50|1770.2|1769.9|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|60
1605552180000|2020-11-16 18:43:00|1770.1|1769.8|1770.6|1770.3|1770.7|1770.4|1770.1|1769.8|45
1605552190000|2020-11-16 18:43:10|1770.7|1770.4|1771.1|1770.8|1771.1|1770.8|1770.7|1770.4|81
1605552200000|2020-11-16 18:43:20|1770.9|1770.6|1771.4|1771.1|1771.4|1771.1|1770.9|1770.6|12
1605552210000|2020-11-16 18:43:30|1771.2|1770.9|1771.5|1771.2|1771.5|1771.2|1771.1|1770.8|16
1605552220000|2020-11-16 18:43:40|1771.7|1771.4|1771.5|1771.2|1771.7|1771.4|1771.3|1771|23
1605552230000|2020-11-16 18:43:50|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.1|1770.8|11
1605552240000|2020-11-16 18:44:00|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|21
1605552250000|2020-11-16 18:44:10|1771.2|1770.9|1771.4|1771.1|1771.4|1771.1|1771.2|1770.9|16
1605552260000|2020-11-16 18:44:20|1771.3|1771|1770.7|1770.4|1771.3|1771|1770.4|1770.1|41
1605552270000|2020-11-16 18:44:30|1770.9|1770.6|1770.7|1770.4|1770.9|1770.6|1770.6|1770.3|17
1605552280000|2020-11-16 18:44:40|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770.2|1769.9|9
1605552290000|2020-11-16 18:44:50|1770.4|1770.1|1770.4|1770.1|1770.5|1770.2|1770.4|1770.1|3
1605552300000|2020-11-16 18:45:00|1770.5|1770.2|1771.1|1770.8|1771.3|1771|1770.5|1770.2|53
1605552310000|2020-11-16 18:45:10|1771.2|1770.9|1771.3|1771|1771.3|1771|1771.2|1770.9|8
1605552320000|2020-11-16 18:45:20|1771.4|1771.1|1771.8|1771.5|1772.1|1771.8|1771.4|1771.1|67
1605552330000|2020-11-16 18:45:30|1771.3|1771|1770.2|1769.9|1771.3|1771|1770.2|1769.9|37
1605552340000|2020-11-16 18:45:40|1770.6|1770.3|1771|1770.7|1771|1770.7|1770.6|1770.3|21
1605552350000|2020-11-16 18:45:50|1770.9|1770.6|1770.9|1770.6|1771.2|1770.9|1770.8|1770.5|17
1605552360000|2020-11-16 18:46:00|1771|1770.7|1771.4|1771.1|1771.4|1771.1|1771|1770.7|37
1605552370000|2020-11-16 18:46:10|1771.5|1771.2|1771.6|1771.3|1771.7|1771.4|1771.5|1771.2|11
1605552380000|2020-11-16 18:46:20|1771.8|1771.5|1771.6|1771.3|1771.9|1771.6|1771.6|1771.3|12
1605552390000|2020-11-16 18:46:30|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|7
1605552400000|2020-11-16 18:46:40|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.4|1771.1|27
1605552410000|2020-11-16 18:46:50|1771.3|1771|1771.5|1771.2|1771.5|1771.2|1771|1770.7|15
1605552420000|2020-11-16 18:47:00|1771.7|1771.4|1770.8|1770.5|1771.7|1771.4|1770.7|1770.4|142
1605552430000|2020-11-16 18:47:10|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1771|1770.7|11
1605552440000|2020-11-16 18:47:20|1771|1770.7|1770.7|1770.4|1771.1|1770.8|1770.5|1770.2|16
1605552450000|2020-11-16 18:47:30|1770.6|1770.3|1770.8|1770.5|1770.8|1770.5|1770.4|1770.1|19
1605552460000|2020-11-16 18:47:40|1770.9|1770.6|1770.8|1770.5|1770.9|1770.6|1770.7|1770.4|15
1605552470000|2020-11-16 18:47:50|1770.3|1770|1769.8|1769.5|1770.3|1770|1769.8|1769.5|60
1605552480000|2020-11-16 18:48:00|1769.9|1769.6|1770|1769.7|1770|1769.7|1769.7|1769.4|51
1605552490000|2020-11-16 18:48:10|1770.2|1769.9|1769.5|1769.2|1770.2|1769.9|1769.5|1769.2|38
1605552500000|2020-11-16 18:48:20|1769.6|1769.3|1769.2|1768.9|1769.9|1769.6|1769.2|1768.9|60
1605552510000|2020-11-16 18:48:30|1769.1|1768.8|1768.7|1768.4|1769.1|1768.8|1768.5|1768.2|114
1605552520000|2020-11-16 18:48:40|1768.8|1768.5|1768.7|1768.4|1769.1|1768.8|1768.5|1768.2|39
1605552530000|2020-11-16 18:48:50|1768.5|1768.2|1768.2|1767.9|1768.5|1768.2|1768.2|1767.9|59
1605552540000|2020-11-16 18:49:00|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|77
1605552550000|2020-11-16 18:49:10|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.3|1768|66
1605552560000|2020-11-16 18:49:20|1768.5|1768.2|1768.5|1768.2|1768.7|1768.4|1768.3|1768|20
1605552570000|2020-11-16 18:49:30|1768.6|1768.3|1768.6|1768.3|1769|1768.7|1768.6|1768.3|16
1605552580000|2020-11-16 18:49:40|1768.5|1768.2|1768.5|1768.2|1768.6|1768.3|1768.4|1768.1|31
1605552590000|2020-11-16 18:49:50|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.2|1767.9|32
1605552600000|2020-11-16 18:50:00|1768.7|1768.4|1769.3|1769|1769.5|1769.2|1768.6|1768.3|43
1605552610000|2020-11-16 18:50:10|1768.9|1768.6|1768.9|1768.6|1769.1|1768.8|1768.7|1768.4|102
1605552620000|2020-11-16 18:50:20|1768.7|1768.4|1768.7|1768.4|1769|1768.7|1768.7|1768.4|85
1605552630000|2020-11-16 18:50:30|1768.6|1768.3|1768.6|1768.3|1769|1768.7|1768.6|1768.3|80
1605552640000|2020-11-16 18:50:40|1768.5|1768.2|1768.4|1768.1|1768.7|1768.4|1768.4|1768.1|37
1605552650000|2020-11-16 18:50:50|1768.5|1768.2|1768.1|1767.8|1768.5|1768.2|1768|1767.7|123
1605552660000|2020-11-16 18:51:00|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1767.9|1767.6|78
1605552670000|2020-11-16 18:51:10|1768.4|1768.1|1768.4|1768.1|1768.6|1768.3|1768.3|1768|41
1605552680000|2020-11-16 18:51:20|1768.3|1768|1767.8|1767.5|1768.3|1768|1767.6|1767.3|67
1605552690000|2020-11-16 18:51:30|1767.9|1767.6|1767.8|1767.5|1768.2|1767.9|1767.8|1767.5|34
1605552700000|2020-11-16 18:51:40|1767.6|1767.3|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|71
1605552710000|2020-11-16 18:51:50|1767.8|1767.5|1767.3|1767|1767.8|1767.5|1767.3|1767|48
1605552720000|2020-11-16 18:52:00|1767.2|1766.9|1767.7|1767.4|1767.7|1767.4|1767.1|1766.8|51
1605552730000|2020-11-16 18:52:10|1767.8|1767.5|1768|1767.7|1768.3|1768|1767.8|1767.5|23
1605552740000|2020-11-16 18:52:20|1768.1|1767.8|1768.3|1768|1768.3|1768|1768|1767.7|9
1605552750000|2020-11-16 18:52:30|1768.5|1768.2|1768.9|1768.6|1768.9|1768.6|1768.5|1768.2|22
1605552760000|2020-11-16 18:52:40|1769.1|1768.8|1769.2|1768.9|1769.6|1769.3|1769.1|1768.8|27
1605552770000|2020-11-16 18:52:50|1769.3|1769|1769.3|1769|1769.4|1769.1|1769.1|1768.8|16
1605552780000|2020-11-16 18:53:00|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.1|1768.8|20
1605552790000|2020-11-16 18:53:10|1769.2|1768.9|1769.5|1769.2|1769.6|1769.3|1769.2|1768.9|24
1605552800000|2020-11-16 18:53:20|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.3|1769|33
1605552810000|2020-11-16 18:53:30|1769.3|1769|1768.8|1768.5|1769.3|1769|1768.8|1768.5|49
1605552820000|2020-11-16 18:53:40|1768.7|1768.4|1768.2|1767.9|1768.7|1768.4|1768.2|1767.9|84
1605552830000|2020-11-16 18:53:50|1768.1|1767.8|1768.2|1767.9|1768.5|1768.2|1768.1|1767.8|87
1605552840000|2020-11-16 18:54:00|1768.1|1767.8|1768|1767.7|1768.3|1768|1767.9|1767.6|71
1605552850000|2020-11-16 18:54:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|88
1605552860000|2020-11-16 18:54:20|1768|1767.7|1768.8|1768.5|1769|1768.7|1768|1767.7|24
1605552870000|2020-11-16 18:54:30|1768.7|1768.4|1768.2|1767.9|1768.7|1768.4|1768.2|1767.9|15
1605552880000|2020-11-16 18:54:40|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1767.9|1767.6|28
1605552890000|2020-11-16 18:54:50|1767.9|1767.6|1767.9|1767.6|1768.2|1767.9|1767.9|1767.6|7
1605552900000|2020-11-16 18:55:00|1768.1|1767.8|1769|1768.7|1769|1768.7|1768.1|1767.8|40
1605552910000|2020-11-16 18:55:10|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|24
1605552920000|2020-11-16 18:55:20|1769.7|1769.4|1770|1769.7|1770|1769.7|1769.7|1769.4|37
1605552930000|2020-11-16 18:55:30|1770.3|1770|1769.9|1769.6|1770.3|1770|1769.8|1769.5|21
1605552940000|2020-11-16 18:55:40|1770.2|1769.9|1770.6|1770.3|1770.9|1770.6|1770.2|1769.9|156
1605552950000|2020-11-16 18:55:50|1770.3|1770|1770.3|1770|1770.4|1770.1|1770.2|1769.9|24
1605552960000|2020-11-16 18:56:00|1770.2|1769.9|1770|1769.7|1770.5|1770.2|1770|1769.7|20
1605552970000|2020-11-16 18:56:10|1770.1|1769.8|1770|1769.7|1770.2|1769.9|1770|1769.7|14
1605552980000|2020-11-16 18:56:20|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|10
1605552990000|2020-11-16 18:56:30|1770|1769.7|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|11
1605553000000|2020-11-16 18:56:40|1770|1769.7|1770.1|1769.8|1770.1|1769.8|1769.8|1769.5|12
1605553010000|2020-11-16 18:56:50|1770.2|1769.9|1770.6|1770.3|1770.7|1770.4|1770.1|1769.8|37
1605553020000|2020-11-16 18:57:00|1770.5|1770.2|1770.7|1770.4|1770.8|1770.5|1770.5|1770.2|18
1605553030000|2020-11-16 18:57:10|1770.5|1770.2|1770.5|1770.2|1770.6|1770.3|1770.2|1769.9|20
1605553040000|2020-11-16 18:57:20|1770.6|1770.3|1769.6|1769.3|1770.6|1770.3|1769.6|1769.3|27
1605553050000|2020-11-16 18:57:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|11
1605553060000|2020-11-16 18:57:40|1770|1769.7|1769.6|1769.3|1770|1769.7|1769.6|1769.3|20
1605553070000|2020-11-16 18:57:50|1769.5|1769.2|1769.7|1769.4|1769.8|1769.5|1769.4|1769.1|27
1605553080000|2020-11-16 18:58:00|1769.8|1769.5|1769.8|1769.5|1770.1|1769.8|1769.8|1769.5|50
1605553090000|2020-11-16 18:58:10|1769.4|1769.1|1769.9|1769.6|1769.9|1769.6|1769.4|1769.1|66
1605553100000|2020-11-16 18:58:20|1769.8|1769.5|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|6
1605553110000|2020-11-16 18:58:30|1769.9|1769.6|1769.5|1769.2|1769.9|1769.6|1769.3|1769|25
1605553120000|2020-11-16 18:58:40|||||||||11
1605553130000|2020-11-16 18:58:50|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|4
1605553140000|2020-11-16 18:59:00|1769.4|1769.1|1769.3|1769|1769.6|1769.3|1769.3|1769|21
1605553150000|2020-11-16 18:59:10|1769.4|1769.1|1769.9|1769.6|1769.9|1769.6|1769.4|1769.1|7
1605553160000|2020-11-16 18:59:20|1770|1769.7|1770|1769.7|1770|1769.7|1769.9|1769.6|4
1605553170000|2020-11-16 18:59:30|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1770.1|1769.8|7
1605553180000|2020-11-16 18:59:40|1770.3|1770|1770|1769.7|1770.4|1770.1|1770|1769.7|13
1605553190000|2020-11-16 18:59:50|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.6|1769.3|49
1605553200000|2020-11-16 19:00:00|1769.6|1769.3|1769.8|1769.5|1769.9|1769.6|1769.5|1769.2|49
1605553210000|2020-11-16 19:00:10|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.5|1769.2|40
1605553220000|2020-11-16 19:00:20|1769.7|1769.4|1769.7|1769.4|1769.8|1769.5|1769.5|1769.2|37
1605553230000|2020-11-16 19:00:30|1769.6|1769.3|1769.1|1768.8|1769.7|1769.4|1769.1|1768.8|41
1605553240000|2020-11-16 19:00:40|1769.2|1768.9|1769.5|1769.2|1769.5|1769.2|1769.2|1768.9|10
1605553250000|2020-11-16 19:00:50|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769.1|1768.8|18
1605553260000|2020-11-16 19:01:00|1768.9|1768.6|1768.8|1768.5|1769|1768.7|1768.8|1768.5|27
1605553270000|2020-11-16 19:01:10|1768.9|1768.6|1768.6|1768.3|1769|1768.7|1768.5|1768.2|20
1605553280000|2020-11-16 19:01:20|1768.5|1768.2|1769|1768.7|1769|1768.7|1768.5|1768.2|70
1605553290000|2020-11-16 19:01:30|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|47
1605553300000|2020-11-16 19:01:40|1769|1768.7|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|18
1605553310000|2020-11-16 19:01:50|1768.8|1768.5|1768.4|1768.1|1768.9|1768.6|1768.2|1767.9|86
1605553320000|2020-11-16 19:02:00|1768.3|1768|1768.5|1768.2|1768.5|1768.2|1767.9|1767.6|79
1605553330000|2020-11-16 19:02:10|1768.3|1768|1768.1|1767.8|1768.3|1768|1767.9|1767.6|281
1605553340000|2020-11-16 19:02:20|1768.2|1767.9|1767.8|1767.5|1768.2|1767.9|1767.5|1767.2|155
1605553350000|2020-11-16 19:02:30|1767.7|1767.4|1766.8|1766.5|1767.9|1767.6|1766.7|1766.4|189
1605553360000|2020-11-16 19:02:40|1766.7|1766.4|1766.6|1766.3|1766.8|1766.5|1766.5|1766.2|65
1605553370000|2020-11-16 19:02:50|1766.5|1766.2|1766.5|1766.2|1766.7|1766.4|1766.4|1766.1|40
1605553380000|2020-11-16 19:03:00|1766.6|1766.3|1767.5|1767.2|1767.5|1767.2|1766.6|1766.3|41
1605553390000|2020-11-16 19:03:10|1767.4|1767.1|1767.1|1766.8|1767.5|1767.2|1767|1766.7|114
1605553400000|2020-11-16 19:03:20|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.6|1766.3|239
1605553410000|2020-11-16 19:03:30|1767|1766.7|1767.5|1767.2|1767.5|1767.2|1766.9|1766.6|45
1605553420000|2020-11-16 19:03:40|1767.6|1767.3|1767.8|1767.5|1767.8|1767.5|1767.6|1767.3|36
1605553430000|2020-11-16 19:03:50|1767.7|1767.4|1768.1|1767.8|1768.1|1767.8|1767.7|1767.4|63
1605553440000|2020-11-16 19:04:00|1768|1767.7|1768.1|1767.8|1768.4|1768.1|1768|1767.7|400
1605553450000|2020-11-16 19:04:10|1768|1767.7|1767.5|1767.2|1768|1767.7|1767.5|1767.2|58
1605553460000|2020-11-16 19:04:20|1767.4|1767.1|1767.5|1767.2|1767.6|1767.3|1767.2|1766.9|532
1605553470000|2020-11-16 19:04:30|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|313
1605553480000|2020-11-16 19:04:40|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.3|1767|58
1605553490000|2020-11-16 19:04:50|1767.3|1767|1767.7|1767.4|1767.7|1767.4|1767.3|1767|33
1605553500000|2020-11-16 19:05:00|1767.8|1767.5|1768.4|1768.1|1768.4|1768.1|1767.8|1767.5|57
1605553510000|2020-11-16 19:05:10|1768.6|1768.3|1768.6|1768.3|1768.7|1768.4|1768.5|1768.2|33
1605553520000|2020-11-16 19:05:20|1768.7|1768.4|1768.9|1768.6|1769.3|1769|1768.7|1768.4|27
1605553530000|2020-11-16 19:05:30|1769|1768.7|1768.2|1767.9|1769.2|1768.9|1768.2|1767.9|37
1605553540000|2020-11-16 19:05:40|1768|1767.7|1768|1767.7|1768|1767.7|1767.8|1767.5|31
1605553550000|2020-11-16 19:05:50|1767.8|1767.5|1767.8|1767.5|1768|1767.7|1767.7|1767.4|22
1605553560000|2020-11-16 19:06:00|1767.6|1767.3|1767.8|1767.5|1767.9|1767.6|1767.5|1767.2|36
1605553570000|2020-11-16 19:06:10|1767.9|1767.6|1767.9|1767.6|1768|1767.7|1767.9|1767.6|14
1605553580000|2020-11-16 19:06:20|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.5|1767.2|25
1605553590000|2020-11-16 19:06:30|1767.8|1767.5|1767.6|1767.3|1767.8|1767.5|1767.6|1767.3|18
1605553600000|2020-11-16 19:06:40|1768|1767.7|1768|1767.7|1768|1767.7|1767.8|1767.5|21
1605553610000|2020-11-16 19:06:50|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|12
1605553620000|2020-11-16 19:07:00|1768.1|1767.8|1768.8|1768.5|1769|1768.7|1768.1|1767.8|68
1605553630000|2020-11-16 19:07:10|1768.7|1768.4|1768.7|1768.4|1768.8|1768.5|1768.6|1768.3|32
1605553640000|2020-11-16 19:07:20|1768.8|1768.5|1768.4|1768.1|1768.8|1768.5|1768.4|1768.1|20
1605553650000|2020-11-16 19:07:30|1768.8|1768.5|1768.6|1768.3|1769|1768.7|1768.5|1768.2|20
1605553660000|2020-11-16 19:07:40|1768.5|1768.2|1768.7|1768.4|1769|1768.7|1768.2|1767.9|47
1605553670000|2020-11-16 19:07:50|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|14
1605553680000|2020-11-16 19:08:00|1768.8|1768.5|1768.9|1768.6|1769|1768.7|1768.7|1768.4|32
1605553690000|2020-11-16 19:08:10|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.1|1768.8|5
1605553700000|2020-11-16 19:08:20|1769.4|1769.1|1769.4|1769.1|1769.7|1769.4|1769.2|1768.9|34
1605553710000|2020-11-16 19:08:30|1769.7|1769.4|1769.6|1769.3|1769.8|1769.5|1769.6|1769.3|10
1605553720000|2020-11-16 19:08:40|1769.5|1769.2|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|37
1605553730000|2020-11-16 19:08:50|1769.7|1769.4|1769.7|1769.4|1769.8|1769.5|1769.6|1769.3|19
1605553740000|2020-11-16 19:09:00|1769.5|1769.2|1769.9|1769.6|1769.9|1769.6|1769.5|1769.2|64
1605553750000|2020-11-16 19:09:10|1769.8|1769.5|1769.8|1769.5|1769.9|1769.6|1769.6|1769.3|46
1605553760000|2020-11-16 19:09:20|1769.9|1769.6|1770.1|1769.8|1770.2|1769.9|1769.8|1769.5|51
1605553770000|2020-11-16 19:09:30|1770.3|1770|1770.3|1770|1770.4|1770.1|1770.2|1769.9|29
1605553780000|2020-11-16 19:09:40|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1770.3|1770|40
1605553790000|2020-11-16 19:09:50|1770.4|1770.1|1770.5|1770.2|1770.5|1770.2|1770.2|1769.9|14
1605553800000|2020-11-16 19:10:00|1770.3|1770|1770|1769.7|1770.3|1770|1769.9|1769.6|68
1605553810000|2020-11-16 19:10:10|1770.3|1770|1770.2|1769.9|1770.5|1770.2|1770.1|1769.8|13
1605553820000|2020-11-16 19:10:20|1770|1769.7|1769.8|1769.5|1770|1769.7|1769.8|1769.5|19
1605553830000|2020-11-16 19:10:30|1770.1|1769.8|1769.9|1769.6|1770.1|1769.8|1769.9|1769.6|13
1605553840000|2020-11-16 19:10:40|1770.1|1769.8|1770|1769.7|1770.1|1769.8|1770|1769.7|15
1605553850000|2020-11-16 19:10:50|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|4
1605553860000|2020-11-16 19:11:00|||||||||12
1605553870000|2020-11-16 19:11:10|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.5|1770.2|55
1605553880000|2020-11-16 19:11:20|1770.5|1770.2|1770.7|1770.4|1770.7|1770.4|1770.5|1770.2|16
1605553890000|2020-11-16 19:11:30|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.6|1770.3|17
1605553900000|2020-11-16 19:11:40|1770.7|1770.4|1770.3|1770|1770.7|1770.4|1770.3|1770|54
1605553910000|2020-11-16 19:11:50|1770.1|1769.8|1770.4|1770.1|1770.4|1770.1|1770.1|1769.8|22
1605553920000|2020-11-16 19:12:00|1770.2|1769.9|1769.6|1769.3|1770.3|1770|1769.5|1769.2|34
1605553930000|2020-11-16 19:12:10|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.7|1769.4|16
1605553940000|2020-11-16 19:12:20|1769.7|1769.4|1770|1769.7|1770.1|1769.8|1769.7|1769.4|13
1605553950000|2020-11-16 19:12:30|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.1|1769.8|5
1605553960000|2020-11-16 19:12:40|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1770.2|1769.9|17
1605553970000|2020-11-16 19:12:50|1770.4|1770.1|1770.5|1770.2|1770.5|1770.2|1770.4|1770.1|12
1605553980000|2020-11-16 19:13:00|1770.4|1770.1|1770.7|1770.4|1770.8|1770.5|1770.4|1770.1|11
1605553990000|2020-11-16 19:13:10|1770.6|1770.3|1771|1770.7|1771|1770.7|1770.5|1770.2|20
1605554000000|2020-11-16 19:13:20|1771.3|1771|1771.3|1771|1771.3|1771|1771.1|1770.8|37
1605554010000|2020-11-16 19:13:30|1771.2|1770.9|1771.2|1770.9|1771.3|1771|1771.2|1770.9|18
1605554020000|2020-11-16 19:13:40|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|6
1605554030000|2020-11-16 19:13:50|1771.2|1770.9|1771.2|1770.9|1771.4|1771.1|1771.2|1770.9|43
1605554040000|2020-11-16 19:14:00|1771.1|1770.8|1770.7|1770.4|1771.1|1770.8|1770.7|1770.4|23
1605554050000|2020-11-16 19:14:10|1770.6|1770.3|1770.7|1770.4|1770.9|1770.6|1770.3|1770|35
1605554060000|2020-11-16 19:14:20|||||||||6
1605554070000|2020-11-16 19:14:30|1770.5|1770.2|1770.2|1769.9|1770.5|1770.2|1770.2|1769.9|18
1605554080000|2020-11-16 19:14:40|1770|1769.7|1770.1|1769.8|1770.2|1769.9|1769.9|1769.6|16
1605554090000|2020-11-16 19:14:50|1770|1769.7|1770.4|1770.1|1770.4|1770.1|1769.8|1769.5|30
1605554100000|2020-11-16 19:15:00|1770.3|1770|1769.9|1769.6|1770.3|1770|1769.9|1769.6|19
1605554110000|2020-11-16 19:15:10|1770.2|1769.9|1770.1|1769.8|1770.2|1769.9|1770.1|1769.8|9
1605554120000|2020-11-16 19:15:20|1770|1769.7|1770|1769.7|1770|1769.7|1769.9|1769.6|10
1605554130000|2020-11-16 19:15:30|1769.8|1769.5|1770.1|1769.8|1770.1|1769.8|1769.8|1769.5|12
1605554140000|2020-11-16 19:15:40|1770.2|1769.9|1770.3|1770|1770.4|1770.1|1770.2|1769.9|30
1605554150000|2020-11-16 19:15:50|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770|1769.7|6
1605554160000|2020-11-16 19:16:00|1770.4|1770.1|1770.5|1770.2|1770.6|1770.3|1770.4|1770.1|23
1605554170000|2020-11-16 19:16:10|1770.7|1770.4|1770|1769.7|1770.7|1770.4|1770|1769.7|23
1605554180000|2020-11-16 19:16:20|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|7
1605554190000|2020-11-16 19:16:30|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1769.8|1769.5|19
1605554200000|2020-11-16 19:16:40|1770.3|1770|1770.3|1770|1770.4|1770.1|1770.2|1769.9|6
1605554210000|2020-11-16 19:16:50|1770.4|1770.1|1770.7|1770.4|1770.7|1770.4|1770.4|1770.1|20
1605554220000|2020-11-16 19:17:00|1770.9|1770.6|1770.9|1770.6|1771|1770.7|1770.8|1770.5|31
1605554230000|2020-11-16 19:17:10|1771|1770.7|1771|1770.7|1771.2|1770.9|1770.9|1770.6|19
1605554240000|2020-11-16 19:17:20|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.1|1770.8|7
1605554250000|2020-11-16 19:17:30|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|13
1605554260000|2020-11-16 19:17:40|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|6
1605554270000|2020-11-16 19:17:50|1771|1770.7|1770.9|1770.6|1771|1770.7|1770.8|1770.5|3
1605554280000|2020-11-16 19:18:00|1771|1770.7|1771|1770.7|1771.1|1770.8|1771|1770.7|29
1605554290000|2020-11-16 19:18:10|1771.1|1770.8|1771.3|1771|1771.3|1771|1771.1|1770.8|25
1605554300000|2020-11-16 19:18:20|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.1|1770.8|40
1605554310000|2020-11-16 19:18:30|1771.4|1771.1|1771.2|1770.9|1771.4|1771.1|1771.1|1770.8|27
1605554320000|2020-11-16 19:18:40|1771.3|1771|1771.1|1770.8|1771.4|1771.1|1771.1|1770.8|21
1605554330000|2020-11-16 19:18:50|1771.3|1771|1771.4|1771.1|1771.4|1771.1|1771.3|1771|25
1605554340000|2020-11-16 19:19:00|1771.5|1771.2|1772|1771.7|1772|1771.7|1771.5|1771.2|35
1605554350000|2020-11-16 19:19:10|1771.9|1771.6|1771.8|1771.5|1772|1771.7|1771.8|1771.5|45
1605554360000|2020-11-16 19:19:20|1771.9|1771.6|1771.7|1771.4|1771.9|1771.6|1771.5|1771.2|24
1605554370000|2020-11-16 19:19:30|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.2|1770.9|39
1605554380000|2020-11-16 19:19:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.5|1771.2|23
1605554390000|2020-11-16 19:19:50|1771.7|1771.4|1771.8|1771.5|1772.1|1771.8|1771.7|1771.4|35
1605554400000|2020-11-16 19:20:00|1771.9|1771.6|1772|1771.7|1772.2|1771.9|1771.9|1771.6|67
1605554410000|2020-11-16 19:20:10|1771.8|1771.5|1771.2|1770.9|1771.8|1771.5|1771.2|1770.9|54
1605554420000|2020-11-16 19:20:20|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.2|1770.9|16
1605554430000|2020-11-16 19:20:30|1771.6|1771.3|1772|1771.7|1772|1771.7|1771.6|1771.3|28
1605554440000|2020-11-16 19:20:40|1771.8|1771.5|1771.9|1771.6|1771.9|1771.6|1771.7|1771.4|31
1605554450000|2020-11-16 19:20:50|1771.8|1771.5|1771.6|1771.3|1771.8|1771.5|1771.6|1771.3|18
1605554460000|2020-11-16 19:21:00|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771|1770.7|47
1605554470000|2020-11-16 19:21:10|1771.2|1770.9|1770.9|1770.6|1771.2|1770.9|1770.9|1770.6|27
1605554480000|2020-11-16 19:21:20|1771.2|1770.9|1771|1770.7|1771.2|1770.9|1771|1770.7|22
1605554490000|2020-11-16 19:21:30|1771.1|1770.8|1771.5|1771.2|1771.8|1771.5|1771.1|1770.8|43
1605554500000|2020-11-16 19:21:40|1771.4|1771.1|1771.6|1771.3|1771.6|1771.3|1771.4|1771.1|13
1605554510000|2020-11-16 19:21:50|1771.5|1771.2|1771.8|1771.5|1771.8|1771.5|1771.5|1771.2|30
1605554520000|2020-11-16 19:22:00|1771.9|1771.6|1771.7|1771.4|1771.9|1771.6|1771.6|1771.3|28
1605554530000|2020-11-16 19:22:10|1772|1771.7|1772|1771.7|1772|1771.7|1771.7|1771.4|45
1605554540000|2020-11-16 19:22:20|1771.9|1771.6|1771.6|1771.3|1771.9|1771.6|1771.5|1771.2|52
1605554550000|2020-11-16 19:22:30|1771.7|1771.4|1771.5|1771.2|1771.8|1771.5|1771.4|1771.1|37
1605554560000|2020-11-16 19:22:40|1771.7|1771.4|1771.8|1771.5|1772.1|1771.8|1771.7|1771.4|39
1605554570000|2020-11-16 19:22:50|1772|1771.7|1772.5|1772.2|1772.5|1772.2|1772|1771.7|27
1605554580000|2020-11-16 19:23:00|1772.4|1772.1|1772.2|1771.9|1772.6|1772.3|1772.2|1771.9|31
1605554590000|2020-11-16 19:23:10|1772|1771.7|1772.2|1771.9|1772.2|1771.9|1772|1771.7|5
1605554600000|2020-11-16 19:23:20|1772.3|1772|1772|1771.7|1772.3|1772|1772|1771.7|4
1605554610000|2020-11-16 19:23:30|1771.9|1771.6|1771.9|1771.6|1772|1771.7|1771.8|1771.5|8
1605554620000|2020-11-16 19:23:40|1772|1771.7|1771.8|1771.5|1772|1771.7|1771.8|1771.5|15
1605554630000|2020-11-16 19:23:50|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|40
1605554640000|2020-11-16 19:24:00|1771.8|1771.5|1772|1771.7|1772|1771.7|1771.7|1771.4|30
1605554650000|2020-11-16 19:24:10|1772.1|1771.8|1772.2|1771.9|1772.4|1772.1|1772|1771.7|79
1605554660000|2020-11-16 19:24:20|1772.3|1772|1772.6|1772.3|1772.6|1772.3|1772.3|1772|46
1605554670000|2020-11-16 19:24:30|1772.5|1772.2|1772.5|1772.2|1772.6|1772.3|1772.4|1772.1|51
1605554680000|2020-11-16 19:24:40|1772.4|1772.1|1772.5|1772.2|1772.5|1772.2|1772.4|1772.1|7
1605554690000|2020-11-16 19:24:50|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.6|1772.3|42
1605554700000|2020-11-16 19:25:00|1772.7|1772.4|1772|1771.7|1772.7|1772.4|1772|1771.7|74
1605554710000|2020-11-16 19:25:10|1772.1|1771.8|1771.6|1771.3|1772.1|1771.8|1771.6|1771.3|17
1605554720000|2020-11-16 19:25:20|1771.7|1771.4|1771.8|1771.5|1771.8|1771.5|1771.7|1771.4|8
1605554730000|2020-11-16 19:25:30|1771.7|1771.4|1771.8|1771.5|1771.9|1771.6|1771.7|1771.4|3
1605554740000|2020-11-16 19:25:40|1772|1771.7|1772.3|1772|1772.3|1772|1772|1771.7|7
1605554750000|2020-11-16 19:25:50|1772.6|1772.3|1772.7|1772.4|1772.7|1772.4|1772.6|1772.3|5
1605554760000|2020-11-16 19:26:00|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.5|1772.2|17
1605554770000|2020-11-16 19:26:10|1772.4|1772.1|1772.4|1772.1|1772.6|1772.3|1772.4|1772.1|58
1605554780000|2020-11-16 19:26:20|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.3|1772|27
1605554790000|2020-11-16 19:26:30|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|11
1605554800000|2020-11-16 19:26:40|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|39
1605554810000|2020-11-16 19:26:50|1772.8|1772.5|1773|1772.7|1773|1772.7|1772.8|1772.5|42
1605554820000|2020-11-16 19:27:00|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.7|1772.4|59
1605554830000|2020-11-16 19:27:10|1772.9|1772.6|1773|1772.7|1773.1|1772.8|1772.8|1772.5|67
1605554840000|2020-11-16 19:27:20|1772.9|1772.6|1773.3|1773|1773.3|1773|1772.9|1772.6|33
1605554850000|2020-11-16 19:27:30|1773.4|1773.1|1773.5|1773.2|1773.6|1773.3|1773.4|1773.1|54
1605554860000|2020-11-16 19:27:40|1773.6|1773.3|1773.7|1773.4|1773.8|1773.5|1773.5|1773.2|62
1605554870000|2020-11-16 19:27:50|1773.8|1773.5|1773.9|1773.6|1774|1773.7|1773.7|1773.4|47
1605554880000|2020-11-16 19:28:00|1774.1|1773.8|1773.9|1773.6|1774.1|1773.8|1773.8|1773.5|40
1605554890000|2020-11-16 19:28:10|1773.8|1773.5|1773.8|1773.5|1773.9|1773.6|1773.8|1773.5|18
1605554900000|2020-11-16 19:28:20|1773.7|1773.4|1774.3|1774|1774.3|1774|1773.7|1773.4|60
1605554910000|2020-11-16 19:28:30|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.2|1773.9|24
1605554920000|2020-11-16 19:28:40|1774.2|1773.9|1774.3|1774|1774.4|1774.1|1774.2|1773.9|28
1605554930000|2020-11-16 19:28:50|1774.4|1774.1|1774.2|1773.9|1774.4|1774.1|1774.2|1773.9|9
1605554940000|2020-11-16 19:29:00|1774.3|1774|1774.6|1774.3|1774.7|1774.4|1774.1|1773.8|106
1605554950000|2020-11-16 19:29:10|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.2|1773.9|27
1605554960000|2020-11-16 19:29:20|1774.3|1774|1774|1773.7|1774.3|1774|1773.9|1773.6|30
1605554970000|2020-11-16 19:29:30|1773.9|1773.6|1774|1773.7|1774.1|1773.8|1773.9|1773.6|27
1605554980000|2020-11-16 19:29:40|1774.1|1773.8|1774.2|1773.9|1774.3|1774|1774.1|1773.8|19
1605554990000|2020-11-16 19:29:50|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|3
1605555000000|2020-11-16 19:30:00|1774.4|1774.1|1774.5|1774.2|1774.7|1774.4|1774.2|1773.9|47
1605555010000|2020-11-16 19:30:10|1774.6|1774.3|1774.9|1774.6|1774.9|1774.6|1774.6|1774.3|39
1605555020000|2020-11-16 19:30:20|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|38
1605555030000|2020-11-16 19:30:30|1775|1774.7|1775.1|1774.8|1775.3|1775|1775|1774.7|45
1605555040000|2020-11-16 19:30:40|1775.2|1774.9|1775.8|1775.5|1775.9|1775.6|1775.2|1774.9|108
1605555050000|2020-11-16 19:30:50|1775.9|1775.6|1775.9|1775.6|1776|1775.7|1775.7|1775.4|57
1605555060000|2020-11-16 19:31:00|1776|1775.7|1775.9|1775.6|1776.1|1775.8|1775.9|1775.6|83
1605555070000|2020-11-16 19:31:10|1776|1775.7|1776|1775.7|1776.1|1775.8|1775.8|1775.5|45
1605555080000|2020-11-16 19:31:20|1776.3|1776|1776.7|1776.4|1776.7|1776.4|1776.1|1775.8|75
1605555090000|2020-11-16 19:31:30|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.6|1776.3|58
1605555100000|2020-11-16 19:31:40|1776.8|1776.5|1776.5|1776.2|1776.8|1776.5|1776.5|1776.2|30
1605555110000|2020-11-16 19:31:50|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|14
1605555120000|2020-11-16 19:32:00|1776.1|1775.8|1775.7|1775.4|1776.2|1775.9|1775.4|1775.1|100
1605555130000|2020-11-16 19:32:10|1775.5|1775.2|1775.1|1774.8|1775.6|1775.3|1774.9|1774.6|48
1605555140000|2020-11-16 19:32:20|1775|1774.7|1774.4|1774.1|1775|1774.7|1774.4|1774.1|45
1605555150000|2020-11-16 19:32:30|1774.3|1774|1774.1|1773.8|1774.3|1774|1773.9|1773.6|54
1605555160000|2020-11-16 19:32:40|1774|1773.7|1774.2|1773.9|1774.2|1773.9|1773.7|1773.4|29
1605555170000|2020-11-16 19:32:50|1774.1|1773.8|1774.5|1774.2|1774.6|1774.3|1774.1|1773.8|15
1605555180000|2020-11-16 19:33:00|1774.4|1774.1|1773.9|1773.6|1774.4|1774.1|1773.9|1773.6|89
1605555190000|2020-11-16 19:33:10|1774|1773.7|1773.9|1773.6|1774.3|1774|1773.9|1773.6|24
1605555200000|2020-11-16 19:33:20|1774|1773.7|1774.1|1773.8|1774.3|1774|1773.9|1773.6|19
1605555210000|2020-11-16 19:33:30|1774|1773.7|1774.7|1774.4|1774.8|1774.5|1774|1773.7|37
1605555220000|2020-11-16 19:33:40|1774.8|1774.5|1774.9|1774.6|1774.9|1774.6|1774.7|1774.4|11
1605555230000|2020-11-16 19:33:50|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1775|1774.7|18
1605555240000|2020-11-16 19:34:00|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1774.9|1774.6|31
1605555250000|2020-11-16 19:34:10|1775.2|1774.9|1775.3|1775|1775.5|1775.2|1775.2|1774.9|19
1605555260000|2020-11-16 19:34:20|1775.4|1775.1|1775.5|1775.2|1775.5|1775.2|1775.2|1774.9|6
1605555270000|2020-11-16 19:34:30|1775.6|1775.3|1775.5|1775.2|1775.7|1775.4|1775.5|1775.2|17
1605555280000|2020-11-16 19:34:40|1775.6|1775.3|1775.7|1775.4|1775.7|1775.4|1775.6|1775.3|14
1605555290000|2020-11-16 19:34:50|1775.8|1775.5|1775.4|1775.1|1775.8|1775.5|1775.4|1775.1|12
1605555300000|2020-11-16 19:35:00|1775.2|1774.9|1774.9|1774.6|1775.2|1774.9|1774.7|1774.4|35
1605555310000|2020-11-16 19:35:10|1775|1774.7|1775.3|1775|1775.3|1775|1775|1774.7|21
1605555320000|2020-11-16 19:35:20|1775.4|1775.1|1775|1774.7|1775.4|1775.1|1775|1774.7|6
1605555330000|2020-11-16 19:35:30|1774.6|1774.3|1774.3|1774|1774.6|1774.3|1774.3|1774|13
1605555340000|2020-11-16 19:35:40|1774.5|1774.2|1775.2|1774.9|1775.2|1774.9|1774.5|1774.2|29
1605555350000|2020-11-16 19:35:50|1775.3|1775|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|22
1605555360000|2020-11-16 19:36:00|1775.3|1775|1775.2|1774.9|1775.4|1775.1|1775.1|1774.8|19
1605555370000|2020-11-16 19:36:10|1775.3|1775|1775.3|1775|1775.3|1775|1775|1774.7|22
1605555380000|2020-11-16 19:36:20|1775.4|1775.1|1775.1|1774.8|1775.4|1775.1|1775.1|1774.8|16
1605555390000|2020-11-16 19:36:30|1774.9|1774.6|1775|1774.7|1775|1774.7|1774.9|1774.6|12
1605555400000|2020-11-16 19:36:40|1774.9|1774.6|1775.2|1774.9|1775.2|1774.9|1774.9|1774.6|9
1605555410000|2020-11-16 19:36:50|1775.1|1774.8|1775|1774.7|1775.1|1774.8|1774.9|1774.6|7
1605555420000|2020-11-16 19:37:00|1775.3|1775|1775.1|1774.8|1775.3|1775|1775.1|1774.8|5
1605555430000|2020-11-16 19:37:10|1775.3|1775|1775.1|1774.8|1775.3|1775|1775.1|1774.8|7
1605555440000|2020-11-16 19:37:20|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775|1774.7|14
1605555450000|2020-11-16 19:37:30|1775|1774.7|1774.7|1774.4|1775|1774.7|1774.7|1774.4|15
1605555460000|2020-11-16 19:37:40|1774.6|1774.3|1774.7|1774.4|1774.7|1774.4|1774.5|1774.2|14
1605555470000|2020-11-16 19:37:50|1774.8|1774.5|1774.7|1774.4|1774.8|1774.5|1774.6|1774.3|10
1605555480000|2020-11-16 19:38:00|1774.6|1774.3|1774.4|1774.1|1774.7|1774.4|1774.4|1774.1|26
1605555490000|2020-11-16 19:38:10|1774.3|1774|1774.4|1774.1|1774.4|1774.1|1774.2|1773.9|20
1605555500000|2020-11-16 19:38:20|1774.6|1774.3|1774.5|1774.2|1774.6|1774.3|1774.4|1774.1|14
1605555510000|2020-11-16 19:38:30|1774.6|1774.3|1775|1774.7|1775|1774.7|1774.5|1774.2|12
1605555520000|2020-11-16 19:38:40|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|10
1605555530000|2020-11-16 19:38:50|1775.3|1775|1775.3|1775|1775.4|1775.1|1775.3|1775|17
1605555540000|2020-11-16 19:39:00|1775.2|1774.9|1775.8|1775.5|1775.8|1775.5|1775.2|1774.9|38
1605555550000|2020-11-16 19:39:10|1775.9|1775.6|1776.1|1775.8|1776.1|1775.8|1775.9|1775.6|20
1605555560000|2020-11-16 19:39:20|1776.2|1775.9|1776|1775.7|1776.2|1775.9|1775.9|1775.6|18
1605555570000|2020-11-16 19:39:30|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.8|1775.5|11
1605555580000|2020-11-16 19:39:40|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|10
1605555590000|2020-11-16 19:39:50|1775.7|1775.4|1775.5|1775.2|1775.7|1775.4|1775.5|1775.2|12
1605555600000|2020-11-16 19:40:00|1775.2|1774.9|1775.5|1775.2|1775.5|1775.2|1775.2|1774.9|25
1605555610000|2020-11-16 19:40:10|1775.4|1775.1|1775.1|1774.8|1775.4|1775.1|1775.1|1774.8|13
1605555620000|2020-11-16 19:40:20|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|20
1605555630000|2020-11-16 19:40:30|1774.8|1774.5|1774.8|1774.5|1774.9|1774.6|1774.7|1774.4|10
1605555640000|2020-11-16 19:40:40|1774.7|1774.4|1774.9|1774.6|1775|1774.7|1774.7|1774.4|14
1605555650000|2020-11-16 19:40:50|1774.8|1774.5|1775.2|1774.9|1775.2|1774.9|1774.8|1774.5|9
1605555660000|2020-11-16 19:41:00|1775|1774.7|1775.2|1774.9|1775.2|1774.9|1774.9|1774.6|19
1605555670000|2020-11-16 19:41:10|1775.1|1774.8|1775.3|1775|1775.3|1775|1775.1|1774.8|6
1605555680000|2020-11-16 19:41:20|1775.4|1775.1|1775.7|1775.4|1775.7|1775.4|1775.4|1775.1|8
1605555690000|2020-11-16 19:41:30|1776.1|1775.8|1776|1775.7|1776.2|1775.9|1775.9|1775.6|12
1605555700000|2020-11-16 19:41:40|1775.9|1775.6|1775.9|1775.6|1776|1775.7|1775.9|1775.6|9
1605555710000|2020-11-16 19:41:50|1775.8|1775.5|1776.1|1775.8|1776.1|1775.8|1775.8|1775.5|13
1605555720000|2020-11-16 19:42:00|1776.2|1775.9|1776.4|1776.1|1776.7|1776.4|1776.2|1775.9|36
1605555730000|2020-11-16 19:42:10|1776.3|1776|1776.1|1775.8|1776.4|1776.1|1776.1|1775.8|19
1605555740000|2020-11-16 19:42:20|1776|1775.7|1776.2|1775.9|1776.3|1776|1776|1775.7|17
1605555750000|2020-11-16 19:42:30|1776.3|1776|1776.6|1776.3|1776.8|1776.5|1776.3|1776|30
1605555760000|2020-11-16 19:42:40|1776.7|1776.4|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|8
1605555770000|2020-11-16 19:42:50|1776.6|1776.3|1776.8|1776.5|1776.9|1776.6|1776.6|1776.3|28
1605555780000|2020-11-16 19:43:00|1776.7|1776.4|1776.6|1776.3|1776.7|1776.4|1776.6|1776.3|10
1605555790000|2020-11-16 19:43:10|1776.7|1776.4|1777.2|1776.9|1777.3|1777|1776.7|1776.4|48
1605555800000|2020-11-16 19:43:20|1777.1|1776.8|1777.1|1776.8|1777.2|1776.9|1777.1|1776.8|71
1605555810000|2020-11-16 19:43:30|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|20
1605555820000|2020-11-16 19:43:40|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|8
1605555830000|2020-11-16 19:43:50|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|11
1605555840000|2020-11-16 19:44:00|1777.3|1777|1777.1|1776.8|1777.3|1777|1776.9|1776.6|60
1605555850000|2020-11-16 19:44:10|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|6
1605555860000|2020-11-16 19:44:20|1777.2|1776.9|1777.1|1776.8|1777.2|1776.9|1777|1776.7|15
1605555870000|2020-11-16 19:44:30|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|24
1605555880000|2020-11-16 19:44:40|1777|1776.7|1776.9|1776.6|1777|1776.7|1776.8|1776.5|12
1605555890000|2020-11-16 19:44:50|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|3
1605555900000|2020-11-16 19:45:00|1777|1776.7|1776.6|1776.3|1777|1776.7|1776.1|1775.8|82
1605555910000|2020-11-16 19:45:10|1776.5|1776.2|1776.6|1776.3|1776.7|1776.4|1776.5|1776.2|9
1605555920000|2020-11-16 19:45:20|1776.7|1776.4|1777|1776.7|1777|1776.7|1776.6|1776.3|14
1605555930000|2020-11-16 19:45:30|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.9|1776.6|20
1605555940000|2020-11-16 19:45:40|1777|1776.7|1777|1776.7|1777|1776.7|1776.8|1776.5|13
1605555950000|2020-11-16 19:45:50|1776.9|1776.6|1776.4|1776.1|1776.9|1776.6|1776.4|1776.1|14
1605555960000|2020-11-16 19:46:00|1776.1|1775.8|1775.7|1775.4|1776.1|1775.8|1775.6|1775.3|28
1605555970000|2020-11-16 19:46:10|1775.9|1775.6|1776|1775.7|1776|1775.7|1775.9|1775.6|19
1605555980000|2020-11-16 19:46:20|1776.1|1775.8|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|6
1605555990000|2020-11-16 19:46:30|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605556000000|2020-11-16 19:46:40|1776.2|1775.9|1776.4|1776.1|1776.4|1776.1|1776.1|1775.8|15
1605556010000|2020-11-16 19:46:50|1776.5|1776.2|1776.7|1776.4|1776.8|1776.5|1776.5|1776.2|25
1605556020000|2020-11-16 19:47:00|1777|1776.7|1777|1776.7|1777.1|1776.8|1776.9|1776.6|9
1605556030000|2020-11-16 19:47:10|1777.1|1776.8|1777|1776.7|1777.3|1777|1777|1776.7|25
1605556040000|2020-11-16 19:47:20|1777.2|1776.9|1777.1|1776.8|1777.2|1776.9|1777|1776.7|9
1605556050000|2020-11-16 19:47:30|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|28
1605556060000|2020-11-16 19:47:40|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1777|1776.7|10
1605556070000|2020-11-16 19:47:50|1777.1|1776.8|1777|1776.7|1777.1|1776.8|1777|1776.7|4
1605556080000|2020-11-16 19:48:00|1777.1|1776.8|1776.6|1776.3|1777.1|1776.8|1776.5|1776.2|17
1605556090000|2020-11-16 19:48:10|1776.7|1776.4|1776.2|1775.9|1776.7|1776.4|1776.2|1775.9|39
1605556100000|2020-11-16 19:48:20|1776.4|1776.1|1775.7|1775.4|1776.5|1776.2|1775.7|1775.4|27
1605556110000|2020-11-16 19:48:30|1775.8|1775.5|1775.8|1775.5|1775.9|1775.6|1775.6|1775.3|83
1605556120000|2020-11-16 19:48:40|1775.6|1775.3|1774.8|1774.5|1775.7|1775.4|1774.8|1774.5|49
1605556130000|2020-11-16 19:48:50|1775.2|1774.9|1774.9|1774.6|1775.2|1774.9|1774.5|1774.2|72
1605556140000|2020-11-16 19:49:00|1775|1774.7|1774.5|1774.2|1775|1774.7|1774.5|1774.2|78
1605556150000|2020-11-16 19:49:10|1774.4|1774.1|1774.2|1773.9|1774.4|1774.1|1774.1|1773.8|21
1605556160000|2020-11-16 19:49:20|1774.5|1774.2|1774.3|1774|1774.6|1774.3|1774.3|1774|26
1605556170000|2020-11-16 19:49:30|1774.2|1773.9|1773.5|1773.2|1774.2|1773.9|1773.4|1773.1|121
1605556180000|2020-11-16 19:49:40|1773.4|1773.1|1773.7|1773.4|1773.7|1773.4|1773.1|1772.8|103
1605556190000|2020-11-16 19:49:50|1773.5|1773.2|1773.7|1773.4|1773.7|1773.4|1773.4|1773.1|5
1605556200000|2020-11-16 19:50:00|1774.1|1773.8|1774.3|1774|1774.5|1774.2|1774.1|1773.8|77
1605556210000|2020-11-16 19:50:10|1774.5|1774.2|1774.9|1774.6|1775|1774.7|1774.5|1774.2|15
1605556220000|2020-11-16 19:50:20|1775.3|1775|1775.8|1775.5|1775.8|1775.5|1775.3|1775|64
1605556230000|2020-11-16 19:50:30|1775.9|1775.6|1775.8|1775.5|1776|1775.7|1775.8|1775.5|84
1605556240000|2020-11-16 19:50:40|1775.7|1775.4|1775.4|1775.1|1775.7|1775.4|1775.4|1775.1|16
1605556250000|2020-11-16 19:50:50|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|1
1605556260000|2020-11-16 19:51:00|1775.4|1775.1|1775.5|1775.2|1775.5|1775.2|1775.3|1775|17
1605556270000|2020-11-16 19:51:10|1775.4|1775.1|1775.6|1775.3|1775.6|1775.3|1775.4|1775.1|10
1605556280000|2020-11-16 19:51:20|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|7
1605556290000|2020-11-16 19:51:30|1775.6|1775.3|1775.5|1775.2|1775.6|1775.3|1775.5|1775.2|4
1605556300000|2020-11-16 19:51:40|1775.6|1775.3|1775.7|1775.4|1775.8|1775.5|1775.5|1775.2|20
1605556310000|2020-11-16 19:51:50|1775.6|1775.3|1775.6|1775.3|1775.7|1775.4|1775.4|1775.1|18
1605556320000|2020-11-16 19:52:00|1775.7|1775.4|1775.8|1775.5|1776|1775.7|1775.6|1775.3|20
1605556330000|2020-11-16 19:52:10|1775.7|1775.4|1775.2|1774.9|1775.7|1775.4|1775.2|1774.9|20
1605556340000|2020-11-16 19:52:20|1775|1774.7|1774.9|1774.6|1775.2|1774.9|1774.9|1774.6|11
1605556350000|2020-11-16 19:52:30|1775.2|1774.9|1775.5|1775.2|1775.5|1775.2|1775.2|1774.9|6
1605556360000|2020-11-16 19:52:40|1775.4|1775.1|1775.3|1775|1775.4|1775.1|1775|1774.7|15
1605556370000|2020-11-16 19:52:50|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|4
1605556380000|2020-11-16 19:53:00|1775.1|1774.8|1774.6|1774.3|1775.1|1774.8|1774.6|1774.3|12
1605556390000|2020-11-16 19:53:10|1774.7|1774.4|1774.7|1774.4|1774.9|1774.6|1774.5|1774.2|19
1605556400000|2020-11-16 19:53:20|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.6|1774.3|11
1605556410000|2020-11-16 19:53:30|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|12
1605556420000|2020-11-16 19:53:40|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|7
1605556430000|2020-11-16 19:53:50|1774.6|1774.3|1774.4|1774.1|1774.7|1774.4|1774.4|1774.1|31
1605556440000|2020-11-16 19:54:00|1774.5|1774.2|1775.3|1775|1775.3|1775|1774.5|1774.2|16
1605556450000|2020-11-16 19:54:10|1775.2|1774.9|1775.1|1774.8|1775.4|1775.1|1775.1|1774.8|14
1605556460000|2020-11-16 19:54:20|1775.2|1774.9|1775|1774.7|1775.2|1774.9|1775|1774.7|2
1605556470000|2020-11-16 19:54:30|1775.3|1775|1775.1|1774.8|1775.3|1775|1775|1774.7|11
1605556480000|2020-11-16 19:54:40|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|3
1605556490000|2020-11-16 19:54:50|1775.3|1775|1775.3|1775|1775.4|1775.1|1775.2|1774.9|25
1605556500000|2020-11-16 19:55:00|1775.2|1774.9|1775.3|1775|1775.5|1775.2|1775|1774.7|20
1605556510000|2020-11-16 19:55:10|1775.4|1775.1|1775.6|1775.3|1775.6|1775.3|1775.4|1775.1|8
1605556520000|2020-11-16 19:55:20|1775.7|1775.4|1776|1775.7|1776|1775.7|1775.6|1775.3|17
1605556530000|2020-11-16 19:55:30|1775.9|1775.6|1776|1775.7|1776.1|1775.8|1775.9|1775.6|10
1605556540000|2020-11-16 19:55:40|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775.4|1775.1|30
1605556550000|2020-11-16 19:55:50|1775.9|1775.6|1775.4|1775.1|1776.1|1775.8|1775.3|1775|99
1605556560000|2020-11-16 19:56:00|1775.3|1775|1775.4|1775.1|1775.4|1775.1|1775.3|1775|8
1605556570000|2020-11-16 19:56:10|1775.1|1774.8|1774.7|1774.4|1775.3|1775|1774.7|1774.4|19
1605556580000|2020-11-16 19:56:20|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.4|1774.1|28
1605556590000|2020-11-16 19:56:30|1774.8|1774.5|1774.7|1774.4|1774.8|1774.5|1774.5|1774.2|18
1605556600000|2020-11-16 19:56:40|1774.6|1774.3|1774.3|1774|1774.6|1774.3|1774.3|1774|7
1605556610000|2020-11-16 19:56:50|1774.4|1774.1|1774.5|1774.2|1774.5|1774.2|1774.4|1774.1|12
1605556620000|2020-11-16 19:57:00|1774.7|1774.4|1775|1774.7|1775|1774.7|1774.7|1774.4|15
1605556630000|2020-11-16 19:57:10|1775.1|1774.8|1775|1774.7|1775.1|1774.8|1775|1774.7|12
1605556640000|2020-11-16 19:57:20|1775.1|1774.8|1775.4|1775.1|1775.4|1775.1|1775.1|1774.8|8
1605556650000|2020-11-16 19:57:30|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1775.5|1775.2|15
1605556660000|2020-11-16 19:57:40|1775.8|1775.5|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|11
1605556670000|2020-11-16 19:57:50|1775.7|1775.4|1776|1775.7|1776|1775.7|1775.7|1775.4|24
1605556680000|2020-11-16 19:58:00|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.1|1775.8|42
1605556690000|2020-11-16 19:58:10|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.3|1776|17
1605556700000|2020-11-16 19:58:20|1776.3|1776|1775.8|1775.5|1776.3|1776|1775.8|1775.5|22
1605556710000|2020-11-16 19:58:30|1776.1|1775.8|1775.1|1774.8|1776.1|1775.8|1775|1774.7|193
1605556720000|2020-11-16 19:58:40|1775|1774.7|1775.5|1775.2|1775.6|1775.3|1774.8|1774.5|101
1605556730000|2020-11-16 19:58:50|1775.4|1775.1|1775.5|1775.2|1775.6|1775.3|1775.3|1775|47
1605556740000|2020-11-16 19:59:00|1775.4|1775.1|1775.9|1775.6|1775.9|1775.6|1775.3|1775|56
1605556750000|2020-11-16 19:59:10|1775.8|1775.5|1775.5|1775.2|1775.8|1775.5|1775.5|1775.2|14
1605556760000|2020-11-16 19:59:20|1775.2|1774.9|1775.3|1775|1775.3|1775|1775.2|1774.9|11
1605556770000|2020-11-16 19:59:30|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|17
1605556780000|2020-11-16 19:59:40|1775.7|1775.4|1775.9|1775.6|1776|1775.7|1775.7|1775.4|37
1605556790000|2020-11-16 19:59:50|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1775.8|1775.5|19
1605556800000|2020-11-16 20:00:00|1776.2|1775.9|1775.6|1775.3|1776.3|1776|1775.4|1775.1|96
1605556810000|2020-11-16 20:00:10|1775.5|1775.2|1775.8|1775.5|1776|1775.7|1775.5|1775.2|29
1605556820000|2020-11-16 20:00:20|1776|1775.7|1775.7|1775.4|1776|1775.7|1775.7|1775.4|6
1605556830000|2020-11-16 20:00:30|1775.5|1775.2|1774.8|1774.5|1775.5|1775.2|1774.8|1774.5|39
1605556840000|2020-11-16 20:00:40|1774.5|1774.2|1774.9|1774.6|1774.9|1774.6|1774.5|1774.2|40
1605556850000|2020-11-16 20:00:50|1775.2|1774.9|1775.3|1775|1775.3|1775|1775|1774.7|14
1605556860000|2020-11-16 20:01:00|1775.2|1774.9|1774.6|1774.3|1775.2|1774.9|1774.5|1774.2|48
1605556870000|2020-11-16 20:01:10|1774.8|1774.5|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|31
1605556880000|2020-11-16 20:01:20|1774.8|1774.5|1774.6|1774.3|1774.8|1774.5|1774.4|1774.1|14
1605556890000|2020-11-16 20:01:30|1774.7|1774.4|1774.5|1774.2|1774.8|1774.5|1774.1|1773.8|32
1605556900000|2020-11-16 20:01:40|1774.3|1774|1774.1|1773.8|1774.3|1774|1774.1|1773.8|25
1605556910000|2020-11-16 20:01:50|1773.9|1773.6|1773.8|1773.5|1774|1773.7|1773.4|1773.1|38
1605556920000|2020-11-16 20:02:00|1774.2|1773.9|1773.8|1773.5|1774.2|1773.9|1773.8|1773.5|30
1605556930000|2020-11-16 20:02:10|1773.5|1773.2|1773.1|1772.8|1773.8|1773.5|1773.1|1772.8|69
1605556940000|2020-11-16 20:02:20|1773.2|1772.9|1772.7|1772.4|1773.2|1772.9|1772.6|1772.3|75
1605556950000|2020-11-16 20:02:30|1772.8|1772.5|1773|1772.7|1773|1772.7|1772.5|1772.2|58
1605556960000|2020-11-16 20:02:40|1772.9|1772.6|1772.4|1772.1|1772.9|1772.6|1772.3|1772|29
1605556970000|2020-11-16 20:02:50|1772.5|1772.2|1772.9|1772.6|1773|1772.7|1772.5|1772.2|79
1605556980000|2020-11-16 20:03:00|1773|1772.7|1773.9|1773.6|1773.9|1773.6|1773|1772.7|72
1605556990000|2020-11-16 20:03:10|1773.8|1773.5|1774.2|1773.9|1774.4|1774.1|1773.7|1773.4|27
1605557000000|2020-11-16 20:03:20|1774.3|1774|1774.5|1774.2|1774.6|1774.3|1774.3|1774|14
1605557010000|2020-11-16 20:03:30|1774.3|1774|1774.1|1773.8|1774.4|1774.1|1774|1773.7|20
1605557020000|2020-11-16 20:03:40|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.2|1773.9|19
1605557030000|2020-11-16 20:03:50|1774.1|1773.8|1773.5|1773.2|1774.1|1773.8|1773.4|1773.1|31
1605557040000|2020-11-16 20:04:00|1773.3|1773|1773.7|1773.4|1773.8|1773.5|1773.3|1773|28
1605557050000|2020-11-16 20:04:10|1773.8|1773.5|1774.3|1774|1774.5|1774.2|1773.8|1773.5|17
1605557060000|2020-11-16 20:04:20|1774.4|1774.1|1775|1774.7|1775|1774.7|1774.4|1774.1|30
1605557070000|2020-11-16 20:04:30|1775.1|1774.8|1774.6|1774.3|1775.1|1774.8|1774.6|1774.3|8
1605557080000|2020-11-16 20:04:40|1774.1|1773.8|1774|1773.7|1774.4|1774.1|1774|1773.7|19
1605557090000|2020-11-16 20:04:50|1773.9|1773.6|1773.4|1773.1|1774|1773.7|1773.4|1773.1|14
1605557100000|2020-11-16 20:05:00|1773|1772.7|1773.2|1772.9|1773.4|1773.1|1773|1772.7|55
1605557110000|2020-11-16 20:05:10|1773.3|1773|1773.1|1772.8|1773.3|1773|1772.7|1772.4|24
1605557120000|2020-11-16 20:05:20|1773|1772.7|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|18
1605557130000|2020-11-16 20:05:30|1773.3|1773|1773.1|1772.8|1773.3|1773|1773.1|1772.8|15
1605557140000|2020-11-16 20:05:40|1773|1772.7|1773|1772.7|1773.1|1772.8|1772.8|1772.5|10
1605557150000|2020-11-16 20:05:50|1773.1|1772.8|1773.8|1773.5|1773.8|1773.5|1773|1772.7|90
1605557160000|2020-11-16 20:06:00|1773.7|1773.4|1773.8|1773.5|1773.9|1773.6|1773.6|1773.3|25
1605557170000|2020-11-16 20:06:10|1773.7|1773.4|1773.4|1773.1|1773.7|1773.4|1773.4|1773.1|18
1605557180000|2020-11-16 20:06:20|1773.7|1773.4|1773.8|1773.5|1773.8|1773.5|1773.7|1773.4|14
1605557190000|2020-11-16 20:06:30|1773.6|1773.3|1773.4|1773.1|1773.6|1773.3|1773.3|1773|21
1605557200000|2020-11-16 20:06:40|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|5
1605557210000|2020-11-16 20:06:50|1773.7|1773.4|1773.7|1773.4|1774.5|1774.2|1773.6|1773.3|94
1605557220000|2020-11-16 20:07:00|1773.8|1773.5|1773.7|1773.4|1774.1|1773.8|1773.7|1773.4|22
1605557230000|2020-11-16 20:07:10|1773.5|1773.2|1773.4|1773.1|1773.6|1773.3|1773.2|1772.9|28
1605557240000|2020-11-16 20:07:20|1773.5|1773.2|1773.2|1772.9|1773.6|1773.3|1773.2|1772.9|25
1605557250000|2020-11-16 20:07:30|1773.3|1773|1773|1772.7|1773.3|1773|1772.9|1772.6|48
1605557260000|2020-11-16 20:07:40|1773.2|1772.9|1772.7|1772.4|1773.2|1772.9|1772.6|1772.3|21
1605557270000|2020-11-16 20:07:50|1772.5|1772.2|1772.8|1772.5|1772.8|1772.5|1772.4|1772.1|18
1605557280000|2020-11-16 20:08:00|1773.1|1772.8|1772.8|1772.5|1773.1|1772.8|1772.7|1772.4|20
1605557290000|2020-11-16 20:08:10|1772.6|1772.3|1772.4|1772.1|1772.6|1772.3|1772.4|1772.1|5
1605557300000|2020-11-16 20:08:20|1772.6|1772.3|1773.4|1773.1|1773.5|1773.2|1772.6|1772.3|34
1605557310000|2020-11-16 20:08:30|1773.5|1773.2|1773.6|1773.3|1773.7|1773.4|1773.4|1773.1|42
1605557320000|2020-11-16 20:08:40|1773.7|1773.4|1773.5|1773.2|1773.7|1773.4|1773.4|1773.1|25
1605557330000|2020-11-16 20:08:50|1773.2|1772.9|1773.4|1773.1|1773.4|1773.1|1773.2|1772.9|6
1605557340000|2020-11-16 20:09:00|1773.3|1773|1773.3|1773|1773.3|1773|1772.8|1772.5|77
1605557350000|2020-11-16 20:09:10|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1772.9|1772.6|20
1605557360000|2020-11-16 20:09:20|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1772.8|1772.5|32
1605557370000|2020-11-16 20:09:30|1773.1|1772.8|1773.2|1772.9|1773.4|1773.1|1773|1772.7|64
1605557380000|2020-11-16 20:09:40|1773.3|1773|1774.1|1773.8|1774.2|1773.9|1773.3|1773|121
1605557390000|2020-11-16 20:09:50|1774|1773.7|1774.4|1774.1|1774.5|1774.2|1773.8|1773.5|69
1605557400000|2020-11-16 20:10:00|1774.1|1773.8|1774.3|1774|1774.4|1774.1|1774.1|1773.8|61
1605557410000|2020-11-16 20:10:10|1774.4|1774.1|1774.7|1774.4|1774.7|1774.4|1774.4|1774.1|11
1605557420000|2020-11-16 20:10:20|1774.8|1774.5|1774.8|1774.5|1775|1774.7|1774.6|1774.3|32
1605557430000|2020-11-16 20:10:30|1774.9|1774.6|1775.2|1774.9|1775.2|1774.9|1774.9|1774.6|53
1605557440000|2020-11-16 20:10:40|1775.1|1774.8|1774.1|1773.8|1775.1|1774.8|1774.1|1773.8|14
1605557450000|2020-11-16 20:10:50|1774.3|1774|1774.4|1774.1|1774.4|1774.1|1773.9|1773.6|75
1605557460000|2020-11-16 20:11:00|1774.5|1774.2|1775.1|1774.8|1775.1|1774.8|1774.5|1774.2|13
1605557470000|2020-11-16 20:11:10|1775.4|1775.1|1775.1|1774.8|1775.4|1775.1|1775.1|1774.8|23
1605557480000|2020-11-16 20:11:20|1775.4|1775.1|1775.8|1775.5|1775.8|1775.5|1775.3|1775|34
1605557490000|2020-11-16 20:11:30|1775.7|1775.4|1776.1|1775.8|1776.1|1775.8|1775.7|1775.4|36
1605557500000|2020-11-16 20:11:40|1775.9|1775.6|1775.7|1775.4|1775.9|1775.6|1775.6|1775.3|130
1605557510000|2020-11-16 20:11:50|1775.4|1775.1|1775|1774.7|1775.4|1775.1|1775|1774.7|25
1605557520000|2020-11-16 20:12:00|1775.2|1774.9|1774.8|1774.5|1775.2|1774.9|1774.6|1774.3|55
1605557530000|2020-11-16 20:12:10|1774.7|1774.4|1774.6|1774.3|1774.7|1774.4|1774.3|1774|17
1605557540000|2020-11-16 20:12:20|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|12
1605557550000|2020-11-16 20:12:30|1774.9|1774.6|1775.2|1774.9|1775.3|1775|1774.8|1774.5|31
1605557560000|2020-11-16 20:12:40|1775.3|1775|1774.5|1774.2|1775.3|1775|1774.4|1774.1|37
1605557570000|2020-11-16 20:12:50|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605557580000|2020-11-16 20:13:00|1774.8|1774.5|1774.9|1774.6|1775.1|1774.8|1774.8|1774.5|15
1605557590000|2020-11-16 20:13:10|1775|1774.7|1774.9|1774.6|1775.2|1774.9|1774.9|1774.6|22
1605557600000|2020-11-16 20:13:20|1775.1|1774.8|1775.2|1774.9|1775.4|1775.1|1775|1774.7|25
1605557610000|2020-11-16 20:13:30|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|13
1605557620000|2020-11-16 20:13:40|1774.7|1774.4|1774.5|1774.2|1774.8|1774.5|1774.4|1774.1|39
1605557630000|2020-11-16 20:13:50|1774.6|1774.3|1774.6|1774.3|1774.7|1774.4|1774.3|1774|23
1605557640000|2020-11-16 20:14:00|1774.5|1774.2|1774.7|1774.4|1774.8|1774.5|1774.5|1774.2|29
1605557650000|2020-11-16 20:14:10|1774.6|1774.3|1774.5|1774.2|1774.8|1774.5|1774.5|1774.2|39
1605557660000|2020-11-16 20:14:20|1774.7|1774.4|1774.9|1774.6|1774.9|1774.6|1774.5|1774.2|14
1605557670000|2020-11-16 20:14:30|1775|1774.7|1774.8|1774.5|1775|1774.7|1774.7|1774.4|14
1605557680000|2020-11-16 20:14:40|1774.7|1774.4|1774.5|1774.2|1774.7|1774.4|1774.4|1774.1|59
1605557690000|2020-11-16 20:14:50|1774.6|1774.3|1774.4|1774.1|1774.8|1774.5|1774.4|1774.1|8
1605557700000|2020-11-16 20:15:00|1774.3|1774|1774.9|1774.6|1775|1774.7|1774.2|1773.9|34
1605557710000|2020-11-16 20:15:10|1774.8|1774.5|1775.2|1774.9|1775.3|1775|1774.8|1774.5|90
1605557720000|2020-11-16 20:15:20|1775.3|1775|1775.3|1775|1775.4|1775.1|1775.2|1774.9|28
1605557730000|2020-11-16 20:15:30|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|13
1605557740000|2020-11-16 20:15:40|1775.5|1775.2|1774.9|1774.6|1775.5|1775.2|1774.9|1774.6|21
1605557750000|2020-11-16 20:15:50|1775|1774.7|1774.7|1774.4|1775|1774.7|1774.7|1774.4|22
1605557760000|2020-11-16 20:16:00|1774.8|1774.5|1774.3|1774|1774.9|1774.6|1774.3|1774|34
1605557770000|2020-11-16 20:16:10|1773.9|1773.6|1774.1|1773.8|1774.2|1773.9|1773.9|1773.6|44
1605557780000|2020-11-16 20:16:20|1774|1773.7|1774.5|1774.2|1774.6|1774.3|1774|1773.7|59
1605557790000|2020-11-16 20:16:30|1774.6|1774.3|1774.4|1774.1|1774.7|1774.4|1774.4|1774.1|7
1605557800000|2020-11-16 20:16:40|1774.6|1774.3|1774.5|1774.2|1774.7|1774.4|1774.5|1774.2|16
1605557810000|2020-11-16 20:16:50|1774.6|1774.3|1774.9|1774.6|1775.1|1774.8|1774.6|1774.3|26
1605557820000|2020-11-16 20:17:00|1774.7|1774.4|1774.8|1774.5|1774.9|1774.6|1774.6|1774.3|12
1605557830000|2020-11-16 20:17:10|1774.7|1774.4|1774.9|1774.6|1775.3|1775|1774.7|1774.4|43
1605557840000|2020-11-16 20:17:20|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.8|1774.5|8
1605557850000|2020-11-16 20:17:30|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775|1774.7|10
1605557860000|2020-11-16 20:17:40|1775.1|1774.8|1775.2|1774.9|1775.3|1775|1775.1|1774.8|24
1605557870000|2020-11-16 20:17:50|1775.3|1775|1775.2|1774.9|1775.3|1775|1775.2|1774.9|8
1605557880000|2020-11-16 20:18:00|1775.1|1774.8|1775|1774.7|1775.1|1774.8|1774.9|1774.6|4
1605557890000|2020-11-16 20:18:10|1774.9|1774.6|1775|1774.7|1775|1774.7|1774.7|1774.4|10
1605557900000|2020-11-16 20:18:20|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|13
1605557910000|2020-11-16 20:18:30|1774.8|1774.5|1774.9|1774.6|1775.1|1774.8|1774.8|1774.5|8
1605557920000|2020-11-16 20:18:40|1775.5|1775.2|1775.2|1774.9|1775.7|1775.4|1775.2|1774.9|44
1605557930000|2020-11-16 20:18:50|1775.3|1775|1775.3|1775|1775.5|1775.2|1775.3|1775|20
1605557940000|2020-11-16 20:19:00|1775.5|1775.2|1775.7|1775.4|1775.9|1775.6|1775.5|1775.2|74
1605557950000|2020-11-16 20:19:10|1775.9|1775.6|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|23
1605557960000|2020-11-16 20:19:20|1775.7|1775.4|1775.6|1775.3|1775.7|1775.4|1775.4|1775.1|12
1605557970000|2020-11-16 20:19:30|1775.8|1775.5|1775.7|1775.4|1775.9|1775.6|1775.7|1775.4|19
1605557980000|2020-11-16 20:19:40|1775.6|1775.3|1775.7|1775.4|1775.7|1775.4|1775.6|1775.3|6
1605557990000|2020-11-16 20:19:50|1775.8|1775.5|1775.9|1775.6|1775.9|1775.6|1775.6|1775.3|41
1605558000000|2020-11-16 20:20:00|1776|1775.7|1775.7|1775.4|1776.2|1775.9|1775.7|1775.4|50
1605558010000|2020-11-16 20:20:10|1775.9|1775.6|1776|1775.7|1776|1775.7|1775.9|1775.6|9
1605558020000|2020-11-16 20:20:20|1776.1|1775.8|1776.6|1776.3|1776.6|1776.3|1776.1|1775.8|57
1605558030000|2020-11-16 20:20:30|1776.7|1776.4|1777.7|1777.4|1777.7|1777.4|1776.7|1776.4|222
1605558040000|2020-11-16 20:20:40|1777.8|1777.5|1777.5|1777.2|1777.8|1777.5|1777.5|1777.2|44
1605558050000|2020-11-16 20:20:50|1777.6|1777.3|1777.7|1777.4|1777.7|1777.4|1777.5|1777.2|25
1605558060000|2020-11-16 20:21:00|1777.6|1777.3|1778.5|1778.2|1778.5|1778.2|1777.5|1777.2|79
1605558070000|2020-11-16 20:21:10|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778|1777.7|60
1605558080000|2020-11-16 20:21:20|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|10
1605558090000|2020-11-16 20:21:30|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1777.9|1777.6|79
1605558100000|2020-11-16 20:21:40|1778.1|1777.8|1778.2|1777.9|1778.2|1777.9|1778|1777.7|11
1605558110000|2020-11-16 20:21:50|1778.1|1777.8|1778.1|1777.8|1778.2|1777.9|1777.8|1777.5|35
1605558120000|2020-11-16 20:22:00|1778|1777.7|1777.8|1777.5|1778|1777.7|1777.5|1777.2|31
1605558130000|2020-11-16 20:22:10|1777.9|1777.6|1777.9|1777.6|1778|1777.7|1777.5|1777.2|42
1605558140000|2020-11-16 20:22:20|1778|1777.7|1777.9|1777.6|1778|1777.7|1777.4|1777.1|45
1605558150000|2020-11-16 20:22:30|1777.7|1777.4|1778|1777.7|1778.1|1777.8|1777.7|1777.4|29
1605558160000|2020-11-16 20:22:40|1778.1|1777.8|1778.3|1778|1778.4|1778.1|1778.1|1777.8|58
1605558170000|2020-11-16 20:22:50|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|28
1605558180000|2020-11-16 20:23:00|1778.4|1778.1|1778.3|1778|1778.6|1778.3|1778.1|1777.8|61
1605558190000|2020-11-16 20:23:10|1778.2|1777.9|1778.2|1777.9|1778.3|1778|1778|1777.7|37
1605558200000|2020-11-16 20:23:20|1778.1|1777.8|1778.2|1777.9|1778.4|1778.1|1778.1|1777.8|32
1605558210000|2020-11-16 20:23:30|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|27
1605558220000|2020-11-16 20:23:40|1778.3|1778|1778.4|1778.1|1778.5|1778.2|1778.3|1778|27
1605558230000|2020-11-16 20:23:50|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.4|1778.1|35
1605558240000|2020-11-16 20:24:00|1778.6|1778.3|1778.5|1778.2|1778.7|1778.4|1778.4|1778.1|68
1605558250000|2020-11-16 20:24:10|1778.3|1778|1778|1777.7|1778.5|1778.2|1778|1777.7|75
1605558260000|2020-11-16 20:24:20|1777.9|1777.6|1778.7|1778.4|1778.7|1778.4|1777.9|1777.6|50
1605558270000|2020-11-16 20:24:30|1778.6|1778.3|1779.1|1778.8|1779.1|1778.8|1778.5|1778.2|102
1605558280000|2020-11-16 20:24:40|1779.2|1778.9|1779|1778.7|1779.3|1779|1779|1778.7|63
1605558290000|2020-11-16 20:24:50|1778.9|1778.6|1779.2|1778.9|1779.3|1779|1778.9|1778.6|41
1605558300000|2020-11-16 20:25:00|1779.3|1779|1779|1778.7|1779.5|1779.2|1778.9|1778.6|98
1605558310000|2020-11-16 20:25:10|1778.7|1778.4|1778.8|1778.5|1779.1|1778.8|1778.7|1778.4|25
1605558320000|2020-11-16 20:25:20|1778.9|1778.6|1778.6|1778.3|1778.9|1778.6|1778.5|1778.2|24
1605558330000|2020-11-16 20:25:30|1778.5|1778.2|1778.5|1778.2|1778.6|1778.3|1778.4|1778.1|32
1605558340000|2020-11-16 20:25:40|1778.6|1778.3|1778.4|1778.1|1778.7|1778.4|1778.4|1778.1|23
1605558350000|2020-11-16 20:25:50|1778.5|1778.2|1778.3|1778|1778.7|1778.4|1778.2|1777.9|29
1605558360000|2020-11-16 20:26:00|1778.2|1777.9|1777.8|1777.5|1778.4|1778.1|1777.8|1777.5|48
1605558370000|2020-11-16 20:26:10|1777.9|1777.6|1777.7|1777.4|1777.9|1777.6|1777.6|1777.3|22
1605558380000|2020-11-16 20:26:20|1777.6|1777.3|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|17
1605558390000|2020-11-16 20:26:30|1777.8|1777.5|1778.1|1777.8|1778.1|1777.8|1777.7|1777.4|44
1605558400000|2020-11-16 20:26:40|1777.9|1777.6|1777.8|1777.5|1778|1777.7|1777.8|1777.5|16
1605558410000|2020-11-16 20:26:50|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.9|1777.6|13
1605558420000|2020-11-16 20:27:00|1778.2|1777.9|1778.3|1778|1778.5|1778.2|1778.2|1777.9|19
1605558430000|2020-11-16 20:27:10|1778.4|1778.1|1778.1|1777.8|1778.4|1778.1|1778.1|1777.8|37
1605558440000|2020-11-16 20:27:20|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.3|1778|13
1605558450000|2020-11-16 20:27:30|1778.2|1777.9|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|7
1605558460000|2020-11-16 20:27:40|1778.3|1778|1778.1|1777.8|1778.3|1778|1777.9|1777.6|29
1605558470000|2020-11-16 20:27:50|1778|1777.7|1777.5|1777.2|1778|1777.7|1777.5|1777.2|67
1605558480000|2020-11-16 20:28:00|1777.4|1777.1|1777.1|1776.8|1777.5|1777.2|1776.9|1776.6|470
1605558490000|2020-11-16 20:28:10|1776.9|1776.6|1777.1|1776.8|1777.2|1776.9|1776.1|1775.8|102
1605558500000|2020-11-16 20:28:20|1777|1776.7|1777.1|1776.8|1777.2|1776.9|1776.7|1776.4|168
1605558510000|2020-11-16 20:28:30|1777.2|1776.9|1777.3|1777|1777.6|1777.3|1777.2|1776.9|273
1605558520000|2020-11-16 20:28:40|1777.2|1776.9|1776.8|1776.5|1777.4|1777.1|1776.7|1776.4|231
1605558530000|2020-11-16 20:28:50|1776.7|1776.4|1777.1|1776.8|1777.1|1776.8|1776.5|1776.2|130
1605558540000|2020-11-16 20:29:00|1777.2|1776.9|1777.3|1777|1777.6|1777.3|1777|1776.7|215
1605558550000|2020-11-16 20:29:10|1777.4|1777.1|1777.5|1777.2|1777.7|1777.4|1777.4|1777.1|27
1605558560000|2020-11-16 20:29:20|1777.6|1777.3|1777.5|1777.2|1777.6|1777.3|1777.4|1777.1|14
1605558570000|2020-11-16 20:29:30|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.7|1777.4|23
1605558580000|2020-11-16 20:29:40|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|23
1605558590000|2020-11-16 20:29:50|1777.9|1777.6|1778.1|1777.8|1778.2|1777.9|1777.7|1777.4|60
1605558600000|2020-11-16 20:30:00|1778.2|1777.9|1777.9|1777.6|1778.4|1778.1|1777.9|1777.6|54
1605558610000|2020-11-16 20:30:10|1778.1|1777.8|1778.3|1778|1778.3|1778|1778|1777.7|17
1605558620000|2020-11-16 20:30:20|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778|1777.7|19
1605558630000|2020-11-16 20:30:30|1778.4|1778.1|1778.2|1777.9|1778.6|1778.3|1778|1777.7|32
1605558640000|2020-11-16 20:30:40|1778.1|1777.8|1777.9|1777.6|1778.1|1777.8|1777.8|1777.5|45
1605558650000|2020-11-16 20:30:50|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1777.9|1777.6|30
1605558660000|2020-11-16 20:31:00|1778.1|1777.8|1778.7|1778.4|1778.8|1778.5|1778.1|1777.8|42
1605558670000|2020-11-16 20:31:10|1778.6|1778.3|1778.7|1778.4|1778.8|1778.5|1778.5|1778.2|42
1605558680000|2020-11-16 20:31:20|1779|1778.7|1778.8|1778.5|1779|1778.7|1778.7|1778.4|20
1605558690000|2020-11-16 20:31:30|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.5|1778.2|40
1605558700000|2020-11-16 20:31:40|1779|1778.7|1779.5|1779.2|1779.7|1779.4|1779|1778.7|110
1605558710000|2020-11-16 20:31:50|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|67
1605558720000|2020-11-16 20:32:00|1779.8|1779.5|1778.7|1778.4|1779.9|1779.6|1778.5|1778.2|126
1605558730000|2020-11-16 20:32:10|1778.8|1778.5|1778.7|1778.4|1779.1|1778.8|1778.7|1778.4|64
1605558740000|2020-11-16 20:32:20|1778.8|1778.5|1779|1778.7|1779|1778.7|1778.7|1778.4|24
1605558750000|2020-11-16 20:32:30|1779.2|1778.9|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|48
1605558760000|2020-11-16 20:32:40|1779.6|1779.3|1779.5|1779.2|1779.7|1779.4|1779.4|1779.1|49
1605558770000|2020-11-16 20:32:50|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.2|1778.9|50
1605558780000|2020-11-16 20:33:00|1779.5|1779.2|1779.1|1778.8|1779.5|1779.2|1779.1|1778.8|36
1605558790000|2020-11-16 20:33:10|1779.3|1779|1779.2|1778.9|1779.5|1779.2|1779.2|1778.9|27
1605558800000|2020-11-16 20:33:20|1779.4|1779.1|1779.7|1779.4|1779.7|1779.4|1779.4|1779.1|44
1605558810000|2020-11-16 20:33:30|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|35
1605558820000|2020-11-16 20:33:40|1779.4|1779.1|1779.7|1779.4|1779.8|1779.5|1779.4|1779.1|48
1605558830000|2020-11-16 20:33:50|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.7|1779.4|43
1605558840000|2020-11-16 20:34:00|1779.9|1779.6|1779.5|1779.2|1780|1779.7|1779.5|1779.2|79
1605558850000|2020-11-16 20:34:10|1779.7|1779.4|1779.8|1779.5|1779.9|1779.6|1779.7|1779.4|18
1605558860000|2020-11-16 20:34:20|1779.7|1779.4|1779.8|1779.5|1779.9|1779.6|1779.5|1779.2|31
1605558870000|2020-11-16 20:34:30|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.6|1779.3|58
1605558880000|2020-11-16 20:34:40|1779.9|1779.6|1779.5|1779.2|1780|1779.7|1779.5|1779.2|19
1605558890000|2020-11-16 20:34:50|1779.4|1779.1|1779.8|1779.5|1779.8|1779.5|1779.4|1779.1|45
1605558900000|2020-11-16 20:35:00|1779.6|1779.3|1779.7|1779.4|1779.9|1779.6|1779.4|1779.1|38
1605558910000|2020-11-16 20:35:10|1779.6|1779.3|1779.3|1779|1779.8|1779.5|1779.2|1778.9|23
1605558920000|2020-11-16 20:35:20|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.1|1778.8|48
1605558930000|2020-11-16 20:35:30|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.4|1779.1|17
1605558940000|2020-11-16 20:35:40|1779.6|1779.3|1779.8|1779.5|1779.9|1779.6|1779.6|1779.3|82
1605558950000|2020-11-16 20:35:50|1779.9|1779.6|1780.1|1779.8|1780.2|1779.9|1779.7|1779.4|29
1605558960000|2020-11-16 20:36:00|1780|1779.7|1780|1779.7|1780|1779.7|1779.8|1779.5|87
1605558970000|2020-11-16 20:36:10|1779.9|1779.6|1780.3|1780|1780.4|1780.1|1779.9|1779.6|63
1605558980000|2020-11-16 20:36:20|1780.2|1779.9|1780.4|1780.1|1780.5|1780.2|1780.1|1779.8|32
1605558990000|2020-11-16 20:36:30|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1780.3|1780|30
1605559000000|2020-11-16 20:36:40|1780.5|1780.2|1780.5|1780.2|1780.6|1780.3|1780.4|1780.1|44
1605559010000|2020-11-16 20:36:50|1780.3|1780|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|52
1605559020000|2020-11-16 20:37:00|1780.3|1780|1779.8|1779.5|1780.3|1780|1779.8|1779.5|30
1605559030000|2020-11-16 20:37:10|1779.9|1779.6|1779.6|1779.3|1779.9|1779.6|1779.5|1779.2|24
1605559040000|2020-11-16 20:37:20|1779.3|1779|1779.1|1778.8|1779.4|1779.1|1779.1|1778.8|61
1605559050000|2020-11-16 20:37:30|1779.2|1778.9|1779.3|1779|1779.4|1779.1|1779.1|1778.8|40
1605559060000|2020-11-16 20:37:40|1779.5|1779.2|1779.3|1779|1779.5|1779.2|1779.2|1778.9|23
1605559070000|2020-11-16 20:37:50|1779.1|1778.8|1779.4|1779.1|1779.4|1779.1|1779|1778.7|49
1605559080000|2020-11-16 20:38:00|1779.3|1779|1778.5|1778.2|1779.3|1779|1778.2|1777.9|77
1605559090000|2020-11-16 20:38:10|1778.6|1778.3|1779|1778.7|1779|1778.7|1778.5|1778.2|28
1605559100000|2020-11-16 20:38:20|1778.9|1778.6|1778.6|1778.3|1779|1778.7|1778.5|1778.2|31
1605559110000|2020-11-16 20:38:30|1778.5|1778.2|1778.6|1778.3|1778.8|1778.5|1778.5|1778.2|29
1605559120000|2020-11-16 20:38:40|1778.5|1778.2|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|85
1605559130000|2020-11-16 20:38:50|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|178
1605559140000|2020-11-16 20:39:00|1778.5|1778.2|1777.8|1777.5|1778.5|1778.2|1777.8|1777.5|95
1605559150000|2020-11-16 20:39:10|1777.9|1777.6|1778.3|1778|1778.3|1778|1777.9|1777.6|46
1605559160000|2020-11-16 20:39:20|1778.2|1777.9|1778.8|1778.5|1779.1|1778.8|1778.2|1777.9|142
1605559170000|2020-11-16 20:39:30|1778.7|1778.4|1778.5|1778.2|1778.8|1778.5|1778.5|1778.2|24
1605559180000|2020-11-16 20:39:40|1778.6|1778.3|1778.8|1778.5|1778.8|1778.5|1778.5|1778.2|10
1605559190000|2020-11-16 20:39:50|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|16
1605559200000|2020-11-16 20:40:00|1778.8|1778.5|1779.2|1778.9|1779.4|1779.1|1778.8|1778.5|58
1605559210000|2020-11-16 20:40:10|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|39
1605559220000|2020-11-16 20:40:20|1779.3|1779|1779.6|1779.3|1779.6|1779.3|1779.2|1778.9|61
1605559230000|2020-11-16 20:40:30|1779.5|1779.2|1780|1779.7|1780.1|1779.8|1779.5|1779.2|55
1605559240000|2020-11-16 20:40:40|1779.9|1779.6|1779.6|1779.3|1780|1779.7|1779.5|1779.2|146
1605559250000|2020-11-16 20:40:50|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|11
1605559260000|2020-11-16 20:41:00|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|17
1605559270000|2020-11-16 20:41:10|1779.5|1779.2|1779.6|1779.3|1779.7|1779.4|1779.3|1779|16
1605559280000|2020-11-16 20:41:20|1779.5|1779.2|1779.6|1779.3|1779.8|1779.5|1779.4|1779.1|32
1605559290000|2020-11-16 20:41:30|1779.7|1779.4|1779.7|1779.4|1779.8|1779.5|1779.5|1779.2|27
1605559300000|2020-11-16 20:41:40|1779.5|1779.2|1779.9|1779.6|1779.9|1779.6|1779.3|1779|33
1605559310000|2020-11-16 20:41:50|1779.8|1779.5|1779.8|1779.5|1779.9|1779.6|1779.7|1779.4|25
1605559320000|2020-11-16 20:42:00|1779.7|1779.4|1779.9|1779.6|1780.1|1779.8|1779.7|1779.4|32
1605559330000|2020-11-16 20:42:10|1780|1779.7|1780.1|1779.8|1780.2|1779.9|1779.9|1779.6|33
1605559340000|2020-11-16 20:42:20|1780.2|1779.9|1780.5|1780.2|1780.6|1780.3|1780.2|1779.9|44
1605559350000|2020-11-16 20:42:30|1780.7|1780.4|1780.8|1780.5|1781.1|1780.8|1780.7|1780.4|87
1605559360000|2020-11-16 20:42:40|1780.9|1780.6|1780.8|1780.5|1781.2|1780.9|1780.8|1780.5|91
1605559370000|2020-11-16 20:42:50|1780.7|1780.4|1780.9|1780.6|1781|1780.7|1780.7|1780.4|73
1605559380000|2020-11-16 20:43:00|1781|1780.7|1780.9|1780.6|1781.1|1780.8|1780.9|1780.6|26
1605559390000|2020-11-16 20:43:10|1781|1780.7|1780.9|1780.6|1781|1780.7|1780.7|1780.4|29
1605559400000|2020-11-16 20:43:20|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.7|1780.4|52
1605559410000|2020-11-16 20:43:30|1781|1780.7|1781.2|1780.9|1781.3|1781|1781|1780.7|61
1605559420000|2020-11-16 20:43:40|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1780.8|1780.5|44
1605559430000|2020-11-16 20:43:50|1781.2|1780.9|1781.5|1781.2|1781.5|1781.2|1781.2|1780.9|90
1605559440000|2020-11-16 20:44:00|1781.3|1781|1781.6|1781.3|1781.7|1781.4|1781.3|1781|106
1605559450000|2020-11-16 20:44:10|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.7|1781.4|56
1605559460000|2020-11-16 20:44:20|1781.7|1781.4|1781.8|1781.5|1781.9|1781.6|1781.7|1781.4|37
1605559470000|2020-11-16 20:44:30|1781.9|1781.6|1782.3|1782|1782.3|1782|1781.8|1781.5|136
1605559480000|2020-11-16 20:44:40|1782.4|1782.1|1782.4|1782.1|1782.6|1782.3|1782.2|1781.9|73
1605559490000|2020-11-16 20:44:50|1782.3|1782|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|23
1605559500000|2020-11-16 20:45:00|1781.9|1781.6|1782.6|1782.3|1782.6|1782.3|1781.9|1781.6|46
1605559510000|2020-11-16 20:45:10|1782.7|1782.4|1781.7|1781.4|1782.7|1782.4|1781.7|1781.4|50
1605559520000|2020-11-16 20:45:20|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.6|1781.3|70
1605559530000|2020-11-16 20:45:30|1781.6|1781.3|1781.6|1781.3|1781.8|1781.5|1781.6|1781.3|32
1605559540000|2020-11-16 20:45:40|1781.7|1781.4|1781.9|1781.6|1781.9|1781.6|1781.7|1781.4|66
1605559550000|2020-11-16 20:45:50|1781.8|1781.5|1782.1|1781.8|1782.2|1781.9|1781.8|1781.5|106
1605559560000|2020-11-16 20:46:00|1782|1781.7|1781.7|1781.4|1782|1781.7|1781.6|1781.3|39
1605559570000|2020-11-16 20:46:10|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.5|1781.2|25
1605559580000|2020-11-16 20:46:20|1781.5|1781.2|1781.5|1781.2|1781.7|1781.4|1781.5|1781.2|21
1605559590000|2020-11-16 20:46:30|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.3|1781|29
1605559600000|2020-11-16 20:46:40|1781.5|1781.2|1781.9|1781.6|1781.9|1781.6|1781.5|1781.2|40
1605559610000|2020-11-16 20:46:50|1781.8|1781.5|1781.8|1781.5|1782|1781.7|1781.8|1781.5|48
1605559620000|2020-11-16 20:47:00|1781.9|1781.6|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|27
1605559630000|2020-11-16 20:47:10|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.8|1781.5|41
1605559640000|2020-11-16 20:47:20|1781.9|1781.6|1782.1|1781.8|1782.2|1781.9|1781.7|1781.4|95
1605559650000|2020-11-16 20:47:30|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1782|1781.7|21
1605559660000|2020-11-16 20:47:40|1782|1781.7|1782|1781.7|1782.1|1781.8|1781.9|1781.6|56
1605559670000|2020-11-16 20:47:50|1781.9|1781.6|1782.3|1782|1782.3|1782|1781.9|1781.6|32
1605559680000|2020-11-16 20:48:00|1782.2|1781.9|1782.4|1782.1|1782.6|1782.3|1782.2|1781.9|101
1605559690000|2020-11-16 20:48:10|1782.5|1782.2|1782.7|1782.4|1782.8|1782.5|1782.5|1782.2|119
1605559700000|2020-11-16 20:48:20|1782.8|1782.5|1782.5|1782.2|1782.8|1782.5|1782.5|1782.2|64
1605559710000|2020-11-16 20:48:30|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.4|1782.1|35
1605559720000|2020-11-16 20:48:40|1782.6|1782.3|1782.2|1781.9|1782.6|1782.3|1782.1|1781.8|28
1605559730000|2020-11-16 20:48:50|1782.4|1782.1|1782.5|1782.2|1782.6|1782.3|1782.3|1782|46
1605559740000|2020-11-16 20:49:00|1782.6|1782.3|1782.5|1782.2|1782.7|1782.4|1782.3|1782|72
1605559750000|2020-11-16 20:49:10|1782.4|1782.1|1782.5|1782.2|1782.7|1782.4|1782.4|1782.1|41
1605559760000|2020-11-16 20:49:20|1782.4|1782.1|1782.5|1782.2|1782.6|1782.3|1782.4|1782.1|31
1605559770000|2020-11-16 20:49:30|1782.6|1782.3|1782.5|1782.2|1782.7|1782.4|1782.5|1782.2|24
1605559780000|2020-11-16 20:49:40|1782.6|1782.3|1782.6|1782.3|1782.8|1782.5|1782.5|1782.2|68
1605559790000|2020-11-16 20:49:50|1782.7|1782.4|1782.5|1782.2|1782.7|1782.4|1782.5|1782.2|53
1605559800000|2020-11-16 20:50:00|1782.1|1781.8|1781.7|1781.4|1782.2|1781.9|1780.8|1780.5|375
1605559810000|2020-11-16 20:50:10|1781.9|1781.6|1782.1|1781.8|1782.4|1782.1|1781.7|1781.4|141
1605559820000|2020-11-16 20:50:20|1782|1781.7|1782|1781.7|1782.3|1782|1781.9|1781.6|52
1605559830000|2020-11-16 20:50:30|1782.1|1781.8|1782.6|1782.3|1782.8|1782.5|1782.1|1781.8|69
1605559840000|2020-11-16 20:50:40|1782.7|1782.4|1782.4|1782.1|1782.8|1782.5|1782.4|1782.1|94
1605559850000|2020-11-16 20:50:50|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.2|1781.9|61
1605559860000|2020-11-16 20:51:00|1782.6|1782.3|1782.6|1782.3|1782.8|1782.5|1782.5|1782.2|109
1605559870000|2020-11-16 20:51:10|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.6|1782.3|48
1605559880000|2020-11-16 20:51:20|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|70
1605559890000|2020-11-16 20:51:30|1782.7|1782.4|1782.8|1782.5|1782.9|1782.6|1782.7|1782.4|105
1605559900000|2020-11-16 20:51:40|1782.7|1782.4|1782.2|1781.9|1782.9|1782.6|1782.2|1781.9|186
1605559910000|2020-11-16 20:51:50|1782|1781.7|1782|1781.7|1782.2|1781.9|1781.7|1781.4|110
1605559920000|2020-11-16 20:52:00|1782.1|1781.8|1782.3|1782|1782.4|1782.1|1782|1781.7|90
1605559930000|2020-11-16 20:52:10|1781.9|1781.6|1782.2|1781.9|1782.3|1782|1781.7|1781.4|118
1605559940000|2020-11-16 20:52:20|1782.3|1782|1782.7|1782.4|1782.7|1782.4|1782.1|1781.8|58
1605559950000|2020-11-16 20:52:30|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.6|1782.3|57
1605559960000|2020-11-16 20:52:40|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.5|1782.2|68
1605559970000|2020-11-16 20:52:50|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.6|1782.3|109
1605559980000|2020-11-16 20:53:00|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|171
1605559990000|2020-11-16 20:53:10|1782.8|1782.5|1782.7|1782.4|1782.9|1782.6|1782.7|1782.4|148
1605560000000|2020-11-16 20:53:20|1782.6|1782.3|1782.7|1782.4|1782.9|1782.6|1782.6|1782.3|104
1605560010000|2020-11-16 20:53:30|1782.8|1782.5|1782.8|1782.5|1783|1782.7|1782.7|1782.4|44
1605560020000|2020-11-16 20:53:40|1782.9|1782.6|1782.8|1782.5|1782.9|1782.6|1782.8|1782.5|59
1605560030000|2020-11-16 20:53:50|1782.9|1782.6|1782.6|1782.3|1782.9|1782.6|1782.6|1782.3|122
1605560040000|2020-11-16 20:54:00|1782.7|1782.4|1782.5|1782.2|1782.7|1782.4|1782.5|1782.2|122
1605560050000|2020-11-16 20:54:10|1782.6|1782.3|1781.8|1781.5|1782.7|1782.4|1781.8|1781.5|122
1605560060000|2020-11-16 20:54:20|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.7|1781.4|65
1605560070000|2020-11-16 20:54:30|1781.7|1781.4|1782.2|1781.9|1782.2|1781.9|1781.7|1781.4|164
1605560080000|2020-11-16 20:54:40|1782.3|1782|1782.5|1782.2|1782.7|1782.4|1782.2|1781.9|123
1605560090000|2020-11-16 20:54:50|1782.4|1782.1|1782.2|1781.9|1782.6|1782.3|1782.2|1781.9|107
1605560100000|2020-11-16 20:55:00|1782.4|1782.1|1782.7|1782.4|1782.9|1782.6|1782.2|1781.9|360
1605560110000|2020-11-16 20:55:10|1782.6|1782.3|1782.8|1782.5|1782.8|1782.5|1782.4|1782.1|185
1605560120000|2020-11-16 20:55:20|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.6|1782.3|159
1605560130000|2020-11-16 20:55:30|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1782.8|1782.5|124
1605560140000|2020-11-16 20:55:40|1783.2|1782.9|1783.4|1783.1|1783.8|1783.5|1783.2|1782.9|321
1605560150000|2020-11-16 20:55:50|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1782.8|1782.5|199
1605560160000|2020-11-16 20:56:00|1783.4|1783.1|1783.1|1782.8|1783.8|1783.5|1782.8|1782.5|216
1605560170000|2020-11-16 20:56:10|1783|1782.7|1783.6|1783.3|1783.7|1783.4|1782.9|1782.6|223
1605560180000|2020-11-16 20:56:20|1783.7|1783.4|1783.5|1783.2|1783.7|1783.4|1783.5|1783.2|224
1605560190000|2020-11-16 20:56:30|1783.6|1783.3|1783.2|1782.9|1783.6|1783.3|1783.1|1782.8|109
1605560200000|2020-11-16 20:56:40|1783.1|1782.8|1783.1|1782.8|1783.3|1783|1782.9|1782.6|106
1605560210000|2020-11-16 20:56:50|1783|1782.7|1782.9|1782.6|1783.1|1782.8|1782.8|1782.5|100
1605560220000|2020-11-16 20:57:00|1783|1782.7|1782.9|1782.6|1783.2|1782.9|1782.9|1782.6|256
1605560230000|2020-11-16 20:57:10|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1783|1782.7|179
1605560240000|2020-11-16 20:57:20|1783.3|1783|1782.6|1782.3|1783.5|1783.2|1782.6|1782.3|285
1605560250000|2020-11-16 20:57:30|1782.7|1782.4|1782.1|1781.8|1782.7|1782.4|1782.1|1781.8|204
1605560260000|2020-11-16 20:57:40|1782|1781.7|1782.5|1782.2|1782.5|1782.2|1781.9|1781.6|233
1605560270000|2020-11-16 20:57:50|1782.4|1782.1|1781.6|1781.3|1782.4|1782.1|1781.6|1781.3|131
1605560280000|2020-11-16 20:58:00|1781.7|1781.4|1781.9|1781.6|1782|1781.7|1781.6|1781.3|211
1605560290000|2020-11-16 20:58:10|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.7|1781.4|99
1605560300000|2020-11-16 20:58:20|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.7|1781.4|80
1605560310000|2020-11-16 20:58:30|1781.7|1781.4|1782.4|1782.1|1782.4|1782.1|1781.6|1781.3|177
1605560320000|2020-11-16 20:58:40|1782.5|1782.2|1783.2|1782.9|1783.2|1782.9|1782|1781.7|446
1605560330000|2020-11-16 20:58:50|1783.1|1782.8|1783.6|1783.3|1783.6|1783.3|1783.1|1782.8|308
1605560340000|2020-11-16 20:59:00|1783.7|1783.4|1784.2|1783.9|1784.4|1784.1|1783.7|1783.4|658
1605560350000|2020-11-16 20:59:10|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.7|1783.4|473
1605560360000|2020-11-16 20:59:20|1784|1783.7|1784.2|1783.9|1784.3|1784|1784|1783.7|295
1605560370000|2020-11-16 20:59:30|1784.1|1783.8|1784.6|1784.3|1784.6|1784.3|1783.6|1783.3|897
1605560380000|2020-11-16 20:59:40|1784.5|1784.2|1784.5|1784.2|1784.7|1784.4|1783.9|1783.6|974
1605560390000|2020-11-16 20:59:50|1784.4|1784.1|1786.3|1786|1786.5|1786.2|1784.3|1784|3921
1605560400000|2020-11-16 21:00:00|1786.2|1785.9|1785.5|1785.2|1787.1|1786.8|1785.5|1785.2|1396
1605560410000|2020-11-16 21:00:10|1785.4|1785.1|1786.7|1786.4|1786.7|1786.4|1785.3|1785|538
1605560420000|2020-11-16 21:00:20|1786.8|1786.5|1786.7|1786.4|1787.4|1787.1|1786.3|1786|342
1605560430000|2020-11-16 21:00:30|1786.9|1786.6|1786|1785.7|1786.9|1786.6|1785.7|1785.4|153
1605560440000|2020-11-16 21:00:40|1785.9|1785.6|1786.2|1785.9|1786.8|1786.5|1785.9|1785.6|200
1605560450000|2020-11-16 21:00:50|1786|1785.7|1786.4|1786.1|1786.8|1786.5|1786|1785.7|134
1605560460000|2020-11-16 21:01:00|1786.3|1786|1786.4|1786.1|1786.8|1786.5|1786.3|1786|149
1605560470000|2020-11-16 21:01:10|1786.3|1786|1786|1785.7|1786.6|1786.3|1786|1785.7|88
1605560480000|2020-11-16 21:01:20|1786.1|1785.8|1786.4|1786.1|1786.9|1786.6|1786.1|1785.8|71
1605560490000|2020-11-16 21:01:30|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.3|1786|105
1605560500000|2020-11-16 21:01:40|1786.4|1786.1|1787.5|1787.2|1787.5|1787.2|1786.4|1786.1|90
1605560510000|2020-11-16 21:01:50|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|47
1605560520000|2020-11-16 21:02:00|1787.3|1787|1787.1|1786.8|1787.6|1787.3|1787.1|1786.8|74
1605560530000|2020-11-16 21:02:10|1787.3|1787|1787.6|1787.3|1787.6|1787.3|1787.3|1787|48
1605560540000|2020-11-16 21:02:20|1787.5|1787.2|1787.7|1787.4|1787.7|1787.4|1787.5|1787.2|117
1605560550000|2020-11-16 21:02:30|1787.9|1787.6|1787.3|1787|1787.9|1787.6|1787.3|1787|114
1605560560000|2020-11-16 21:02:40|1787.4|1787.1|1787.1|1786.8|1787.5|1787.2|1786.9|1786.6|122
1605560570000|2020-11-16 21:02:50|1787.2|1786.9|1786.7|1786.4|1787.2|1786.9|1786.6|1786.3|45
1605560580000|2020-11-16 21:03:00|1786.8|1786.5|1786.6|1786.3|1786.9|1786.6|1786.6|1786.3|49
1605560590000|2020-11-16 21:03:10|1786.8|1786.5|1786.7|1786.4|1787|1786.7|1786.7|1786.4|18
1605560600000|2020-11-16 21:03:20|1786.8|1786.5|1787.1|1786.8|1787.2|1786.9|1786.8|1786.5|62
1605560610000|2020-11-16 21:03:30|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1786.9|1786.6|28
1605560620000|2020-11-16 21:03:40|1787.1|1786.8|1787.6|1787.3|1787.6|1787.3|1787|1786.7|67
1605560630000|2020-11-16 21:03:50|1787.5|1787.2|1787.5|1787.2|1787.8|1787.5|1787.5|1787.2|68
1605560640000|2020-11-16 21:04:00|1787.7|1787.4|1787.9|1787.6|1788|1787.7|1787.5|1787.2|95
1605560650000|2020-11-16 21:04:10|1787.8|1787.5|1787.9|1787.6|1788|1787.7|1787.8|1787.5|24
1605560660000|2020-11-16 21:04:20|1787.8|1787.5|1787.7|1787.4|1787.8|1787.5|1787.5|1787.2|28
1605560670000|2020-11-16 21:04:30|1787.6|1787.3|1787.7|1787.4|1787.9|1787.6|1787.4|1787.1|58
1605560680000|2020-11-16 21:04:40|1787.6|1787.3|1787.7|1787.4|1787.9|1787.6|1787.6|1787.3|23
1605560690000|2020-11-16 21:04:50|1787.6|1787.3|1787.4|1787.1|1787.6|1787.3|1787.4|1787.1|51
1605560700000|2020-11-16 21:05:00|1787.3|1787|1786.8|1786.5|1787.3|1787|1786.7|1786.4|223
1605560710000|2020-11-16 21:05:10|1786.7|1786.4|1786.3|1786|1786.7|1786.4|1786.3|1786|117
1605560720000|2020-11-16 21:05:20|1786.2|1785.9|1786.4|1786.1|1786.6|1786.3|1786.2|1785.9|70
1605560730000|2020-11-16 21:05:30|1786.5|1786.2|1786.3|1786|1786.5|1786.2|1786.2|1785.9|45
1605560740000|2020-11-16 21:05:40|1786.4|1786.1|1786.5|1786.2|1786.5|1786.2|1786.3|1786|28
1605560750000|2020-11-16 21:05:50|1786.6|1786.3|1786.7|1786.4|1786.8|1786.5|1786.6|1786.3|32
1605560760000|2020-11-16 21:06:00|1786.5|1786.2|1786.5|1786.2|1786.7|1786.4|1786.3|1786|86
1605560770000|2020-11-16 21:06:10|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.6|1786.3|20
1605560780000|2020-11-16 21:06:20|1786.8|1786.5|1786.9|1786.6|1787|1786.7|1786.8|1786.5|35
1605560790000|2020-11-16 21:06:30|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1787|1786.7|13
1605560800000|2020-11-16 21:06:40|1787.3|1787|1787.3|1787|1787.4|1787.1|1787.3|1787|18
1605560810000|2020-11-16 21:06:50|1787.1|1786.8|1787.1|1786.8|1787.2|1786.9|1787|1786.7|21
1605560820000|2020-11-16 21:07:00|1787.2|1786.9|1787.3|1787|1787.3|1787|1787.1|1786.8|60
1605560830000|2020-11-16 21:07:10|1787.5|1787.2|1787.6|1787.3|1787.7|1787.4|1787.3|1787|43
1605560840000|2020-11-16 21:07:20|1787.7|1787.4|1788|1787.7|1788|1787.7|1787.7|1787.4|44
1605560850000|2020-11-16 21:07:30|1787.9|1787.6|1788.2|1787.9|1788.2|1787.9|1787.9|1787.6|32
1605560860000|2020-11-16 21:07:40|1788.1|1787.8|1788.8|1788.5|1788.8|1788.5|1788.1|1787.8|103
1605560870000|2020-11-16 21:07:50|1788.7|1788.4|1788.4|1788.1|1788.7|1788.4|1788.4|1788.1|42
1605560880000|2020-11-16 21:08:00|1788.5|1788.2|1788.6|1788.3|1788.8|1788.5|1788.5|1788.2|59
1605560890000|2020-11-16 21:08:10|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.5|1788.2|26
1605560900000|2020-11-16 21:08:20|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|45
1605560910000|2020-11-16 21:08:30|1788.9|1788.6|1788.6|1788.3|1788.9|1788.6|1788.6|1788.3|20
1605560920000|2020-11-16 21:08:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|7
1605560930000|2020-11-16 21:08:50|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.6|1788.3|25
1605560940000|2020-11-16 21:09:00|1788.6|1788.3|1788.7|1788.4|1788.7|1788.4|1788.6|1788.3|23
1605560950000|2020-11-16 21:09:10|1788.6|1788.3|1788.6|1788.3|1788.7|1788.4|1788.6|1788.3|23
1605560960000|2020-11-16 21:09:20|1788.7|1788.4|1788.6|1788.3|1788.7|1788.4|1788.6|1788.3|20
1605560970000|2020-11-16 21:09:30|1788.7|1788.4|1788.5|1788.2|1788.8|1788.5|1788.5|1788.2|36
1605560980000|2020-11-16 21:09:40|1788.6|1788.3|1788.6|1788.3|1788.8|1788.5|1788.5|1788.2|51
1605560990000|2020-11-16 21:09:50|1788.7|1788.4|1788.7|1788.4|1788.8|1788.5|1788.7|1788.4|33
1605561000000|2020-11-16 21:10:00|1788.6|1788.3|1788.5|1788.2|1788.7|1788.4|1788.4|1788.1|58
1605561010000|2020-11-16 21:10:10|1788.4|1788.1|1788.6|1788.3|1788.6|1788.3|1788.4|1788.1|40
1605561020000|2020-11-16 21:10:20|1788.5|1788.2|1788.8|1788.5|1788.9|1788.6|1788.5|1788.2|44
1605561030000|2020-11-16 21:10:30|1788.7|1788.4|1788.8|1788.5|1788.9|1788.6|1788.7|1788.4|32
1605561040000|2020-11-16 21:10:40|1788.7|1788.4|1788.6|1788.3|1788.8|1788.5|1788.6|1788.3|32
1605561050000|2020-11-16 21:10:50|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.6|1788.3|31
1605561060000|2020-11-16 21:11:00|1788.8|1788.5|1789.4|1789.1|1789.4|1789.1|1788.7|1788.4|56
1605561070000|2020-11-16 21:11:10|1789.3|1789|1789.5|1789.2|1789.5|1789.2|1789.3|1789|81
1605561080000|2020-11-16 21:11:20|1789.4|1789.1|1789.3|1789|1789.4|1789.1|1789.2|1788.9|81
1605561090000|2020-11-16 21:11:30|1789.2|1788.9|1789.3|1789|1789.5|1789.2|1789.2|1788.9|47
1605561100000|2020-11-16 21:11:40|1789.4|1789.1|1789.2|1788.9|1789.4|1789.1|1789.1|1788.8|36
1605561110000|2020-11-16 21:11:50|1789.3|1789|1789.3|1789|1789.4|1789.1|1789.3|1789|21
1605561120000|2020-11-16 21:12:00|1789.4|1789.1|1789.5|1789.2|1789.5|1789.2|1789.3|1789|62
1605561130000|2020-11-16 21:12:10|1789.4|1789.1|1789.2|1788.9|1789.5|1789.2|1789.2|1788.9|27
1605561140000|2020-11-16 21:12:20|1789.3|1789|1789.4|1789.1|1789.5|1789.2|1789.3|1789|36
1605561150000|2020-11-16 21:12:30|1789.6|1789.3|1789.9|1789.6|1790|1789.7|1789.6|1789.3|74
1605561160000|2020-11-16 21:12:40|1790|1789.7|1790|1789.7|1790|1789.7|1789.8|1789.5|100
1605561170000|2020-11-16 21:12:50|1790.1|1789.8|1790.1|1789.8|1790.2|1789.9|1790|1789.7|49
1605561180000|2020-11-16 21:13:00|1790|1789.7|1787.9|1787.6|1790|1789.7|1787.9|1787.6|139
1605561190000|2020-11-16 21:13:10|1788|1787.7|1787.9|1787.6|1788.3|1788|1787.8|1787.5|186
1605561200000|2020-11-16 21:13:20|1788|1787.7|1787.8|1787.5|1788|1787.7|1787.8|1787.5|45
1605561210000|2020-11-16 21:13:30|1787.7|1787.4|1787.8|1787.5|1788|1787.7|1787.6|1787.3|75
1605561220000|2020-11-16 21:13:40|1787.9|1787.6|1789.2|1788.9|1789.2|1788.9|1787.9|1787.6|103
1605561230000|2020-11-16 21:13:50|1789|1788.7|1789.3|1789|1789.3|1789|1788.7|1788.4|68
1605561240000|2020-11-16 21:14:00|1789|1788.7|1789.6|1789.3|1789.6|1789.3|1789|1788.7|124
1605561250000|2020-11-16 21:14:10|1789.7|1789.4|1789.5|1789.2|1789.8|1789.5|1789.5|1789.2|44
1605561260000|2020-11-16 21:14:20|1789.6|1789.3|1789.7|1789.4|1789.8|1789.5|1789.5|1789.2|90
1605561270000|2020-11-16 21:14:30|1789.8|1789.5|1789.8|1789.5|1789.9|1789.6|1789.5|1789.2|107
1605561280000|2020-11-16 21:14:40|1789.9|1789.6|1789.5|1789.2|1789.9|1789.6|1789.5|1789.2|66
1605561290000|2020-11-16 21:14:50|1789.4|1789.1|1789.9|1789.1|1790|1789.2|1789.2|1788.9|31
1605561300000|2020-11-16 21:15:00|1790|1789.2|1789.9|1789.1|1790|1789.2|1789.9|1789.1|1
1605561320000|2020-11-16 21:15:20|1789.8|1789|1789.9|1789.1|1789.9|1789.1|1789.8|1789|0
1605561330000|2020-11-16 21:15:30|1789.8|1789|1789.7|1788.9|1789.8|1789|1789.7|1788.9|0
1605561350000|2020-11-16 21:15:50|1789.8|1789|1789.8|1789|1789.8|1789|1789.8|1789|0
1605561410000|2020-11-16 21:16:50|1789.7|1788.9|1789.7|1788.9|1789.7|1788.9|1789.7|1788.9|0
1605561480000|2020-11-16 21:18:00|1789.6|1788.8|1789.6|1788.8|1789.6|1788.8|1789.6|1788.8|0
1605561500000|2020-11-16 21:18:20|1789.8|1789|1789.8|1789|1789.8|1789|1789.8|1789|0
1605561510000|2020-11-16 21:18:30|1789.7|1788.9|1789.7|1788.9|1789.7|1788.9|1789.7|1788.9|0
1605561530000|2020-11-16 21:18:50|1789.8|1789|1789.8|1789|1789.8|1789|1789.7|1788.9|0
1605561560000|2020-11-16 21:19:20|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|0
1605561580000|2020-11-16 21:19:40|1789.8|1789|1789.7|1788.9|1789.9|1789.1|1789.7|1788.9|0
1605561590000|2020-11-16 21:19:50|1789.9|1789.1|1789.8|1789|1789.9|1789.1|1789.8|1789|0
1605561600000|2020-11-16 21:20:00|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|0
1605561610000|2020-11-16 21:20:10|1789.8|1789|1789.9|1789.1|1789.9|1789.1|1789.8|1789|0
1605561620000|2020-11-16 21:20:20|1790|1789.2|1790|1789.2|1790|1789.2|1790|1789.2|0
1605561640000|2020-11-16 21:20:40|1789.9|1789.1|1790|1789.2|1790|1789.2|1789.9|1789.1|0
1605561660000|2020-11-16 21:21:00|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|0
1605561680000|2020-11-16 21:21:20|1790|1789.2|1790|1789.2|1790|1789.2|1790|1789.2|0
1605561700000|2020-11-16 21:21:40|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|0
1605561740000|2020-11-16 21:22:20|1790|1789.2|1790|1789.2|1790|1789.2|1790|1789.2|0
1605561750000|2020-11-16 21:22:30|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|1789.9|1789.1|0
1605561840000|2020-11-16 21:24:00|1789.8|1789|1789.8|1789|1789.8|1789|1789.8|1789|0
1605561850000|2020-11-16 21:24:10|1789.9|1789.1|1790|1789.2|1790|1789.2|1789.9|1789.1|0
1605561860000|2020-11-16 21:24:20|1789.9|1789.1|1790.2|1789.4|1790.2|1789.4|1789.9|1789.1|0
1605561870000|2020-11-16 21:24:30|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|0
1605561880000|2020-11-16 21:24:40|1790.2|1789.4|1790.3|1789.5|1790.3|1789.5|1790.2|1789.4|0
1605561890000|2020-11-16 21:24:50|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|0
1605561910000|2020-11-16 21:25:10|1790.3|1789.5|1790.3|1789.5|1790.3|1789.5|1790.3|1789.5|0
1605561930000|2020-11-16 21:25:30|1790.2|1789.4|1790.1|1789.3|1790.2|1789.4|1790.1|1789.3|0
1605561940000|2020-11-16 21:25:40|1790.2|1789.4|1790.1|1789.3|1790.2|1789.4|1790.1|1789.3|0
1605561950000|2020-11-16 21:25:50|1790|1789.2|1790.1|1789.3|1790.1|1789.3|1790|1789.2|0
1605561960000|2020-11-16 21:26:00|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|0
1605561980000|2020-11-16 21:26:20|1790.3|1789.5|1790.2|1789.4|1790.3|1789.5|1790.2|1789.4|0
1605561990000|2020-11-16 21:26:30|1790|1789.2|1790|1789.2|1790|1789.2|1790|1789.2|0
1605562030000|2020-11-16 21:27:10|1789.9|1789.1|1790|1789.2|1790|1789.2|1789.9|1789.1|0
1605562040000|2020-11-16 21:27:20|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|0
1605562070000|2020-11-16 21:27:50|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|0
1605562150000|2020-11-16 21:29:10|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|0
1605562160000|2020-11-16 21:29:20|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|1790.2|1789.4|0
1605562170000|2020-11-16 21:29:30|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|1790.1|1789.3|0
1605562200000|2020-11-16 21:30:00|1788.7|1788.4|1789.2|1788.9|1789.2|1788.9|1788.6|1788.3|30
1605562210000|2020-11-16 21:30:10|1789|1788.7|1788.8|1788.5|1789|1788.7|1788.8|1788.5|8
1605562220000|2020-11-16 21:30:20|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.5|1788.2|65
1605562230000|2020-11-16 21:30:30|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|9
1605562240000|2020-11-16 21:30:40|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.5|1788.2|30
1605562250000|2020-11-16 21:30:50|1788.6|1788.3|1788.3|1788|1788.6|1788.3|1788.3|1788|14
1605562260000|2020-11-16 21:31:00|1788.2|1787.9|1788.3|1788|1788.4|1788.1|1788.1|1787.8|17
1605562270000|2020-11-16 21:31:10|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.3|1788|6
1605562300000|2020-11-16 21:31:40|||||||||2
1605562310000|2020-11-16 21:31:50|1788.3|1788|1788.2|1787.9|1788.3|1788|1788|1787.7|31
1605562320000|2020-11-16 21:32:00|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|9
1605562330000|2020-11-16 21:32:10|||||||||1
1605562340000|2020-11-16 21:32:20|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|3
1605562370000|2020-11-16 21:32:50|||||||||17
1605562380000|2020-11-16 21:33:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|3
1605562390000|2020-11-16 21:33:10|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|10
1605562400000|2020-11-16 21:33:20|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788|1787.7|9
1605562410000|2020-11-16 21:33:30|1788.3|1788|1788.1|1787.8|1788.3|1788|1788.1|1787.8|2
1605562440000|2020-11-16 21:34:00|||||||||4
1605562450000|2020-11-16 21:34:10|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|8
1605562460000|2020-11-16 21:34:20|1788.3|1788|1788.2|1787.9|1788.3|1788|1788.2|1787.9|3
1605562490000|2020-11-16 21:34:50|||||||||1
1605562500000|2020-11-16 21:35:00|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.4|1788.1|11
1605562520000|2020-11-16 21:35:20|||||||||16
1605562550000|2020-11-16 21:35:50|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|3
1605562560000|2020-11-16 21:36:00|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|3
1605562570000|2020-11-16 21:36:10|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|5
1605562580000|2020-11-16 21:36:20|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|7
1605562640000|2020-11-16 21:37:20|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605562650000|2020-11-16 21:37:30|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|2
1605562670000|2020-11-16 21:37:50|||||||||2
1605562680000|2020-11-16 21:38:00|1788.2|1787.9|1788.3|1788|1788.3|1788|1788.2|1787.9|2
1605562700000|2020-11-16 21:38:20|||||||||1
1605562740000|2020-11-16 21:39:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|13
1605562750000|2020-11-16 21:39:10|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|3
1605562760000|2020-11-16 21:39:20|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|4
1605562770000|2020-11-16 21:39:30|||||||||1
1605562870000|2020-11-16 21:41:10|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|6
1605562890000|2020-11-16 21:41:30|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605562920000|2020-11-16 21:42:00|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605562940000|2020-11-16 21:42:20|||||||||3
1605562950000|2020-11-16 21:42:30|||||||||1
1605562960000|2020-11-16 21:42:40|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|5
1605562970000|2020-11-16 21:42:50|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605562980000|2020-11-16 21:43:00|||||||||1
1605562990000|2020-11-16 21:43:10|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605563010000|2020-11-16 21:43:30|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|6
1605563020000|2020-11-16 21:43:40|1788.6|1788.3|1788.6|1788.3|1788.7|1788.4|1788.6|1788.3|4
1605563040000|2020-11-16 21:44:00|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.7|1788.4|7
1605563050000|2020-11-16 21:44:10|||||||||4
1605563060000|2020-11-16 21:44:20|||||||||3
1605563070000|2020-11-16 21:44:30|||||||||9
1605563080000|2020-11-16 21:44:40|1788.8|1788.5|1788.6|1788.3|1788.8|1788.5|1788.6|1788.3|4
1605563100000|2020-11-16 21:45:00|1788.5|1788.2|1788.8|1788.5|1788.8|1788.5|1788.5|1788.2|45
1605563110000|2020-11-16 21:45:10|||||||||3
1605563120000|2020-11-16 21:45:20|||||||||2
1605563130000|2020-11-16 21:45:30|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|2
1605563140000|2020-11-16 21:45:40|||||||||2
1605563150000|2020-11-16 21:45:50|||||||||2
1605563160000|2020-11-16 21:46:00|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605563170000|2020-11-16 21:46:10|||||||||5
1605563180000|2020-11-16 21:46:20|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.7|1788.4|6
1605563220000|2020-11-16 21:47:00|1789|1788.7|1788.9|1788.6|1789|1788.7|1788.9|1788.6|3
1605563230000|2020-11-16 21:47:10|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|8
1605563260000|2020-11-16 21:47:40|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.4|1788.1|2
1605563270000|2020-11-16 21:47:50|||||||||7
1605563280000|2020-11-16 21:48:00|||||||||5
1605563290000|2020-11-16 21:48:10|||||||||2
1605563310000|2020-11-16 21:48:30|1788.4|1788.1|1788.3|1788|1788.4|1788.1|1788.3|1788|3
1605563330000|2020-11-16 21:48:50|1788.4|1788.1|1788.2|1787.9|1788.4|1788.1|1788.2|1787.9|2
1605563340000|2020-11-16 21:49:00|1788.1|1787.8|1787.8|1787.5|1788.1|1787.8|1787.8|1787.5|62
1605563350000|2020-11-16 21:49:10|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|10
1605563370000|2020-11-16 21:49:30|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|6
1605563380000|2020-11-16 21:49:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|3
1605563390000|2020-11-16 21:49:50|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|5
1605563400000|2020-11-16 21:50:00|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.9|1787.6|5
1605563410000|2020-11-16 21:50:10|||||||||4
1605563420000|2020-11-16 21:50:20|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|7
1605563440000|2020-11-16 21:50:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|2
1605563460000|2020-11-16 21:51:00|1787.8|1787.5|1788.4|1788.1|1788.4|1788.1|1787.7|1787.4|33
1605563470000|2020-11-16 21:51:10|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|9
1605563480000|2020-11-16 21:51:20|1788.3|1788|1788.2|1787.9|1788.3|1788|1788.2|1787.9|5
1605563500000|2020-11-16 21:51:40|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|6
1605563520000|2020-11-16 21:52:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|4
1605563530000|2020-11-16 21:52:10|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|3
1605563540000|2020-11-16 21:52:20|||||||||1
1605563550000|2020-11-16 21:52:30|1787.7|1787.4|1787.9|1787.6|1787.9|1787.6|1787.7|1787.4|10
1605563560000|2020-11-16 21:52:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|3
1605563570000|2020-11-16 21:52:50|||||||||3
1605563580000|2020-11-16 21:53:00|||||||||3
1605563590000|2020-11-16 21:53:10|||||||||1
1605563600000|2020-11-16 21:53:20|||||||||7
1605563610000|2020-11-16 21:53:30|||||||||3
1605563620000|2020-11-16 21:53:40|1788.1|1787.8|1788.1|1787.8|1788.2|1787.9|1788.1|1787.8|15
1605563630000|2020-11-16 21:53:50|1788.2|1787.9|1788.1|1787.8|1788.4|1788.1|1788.1|1787.8|16
1605563640000|2020-11-16 21:54:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605563660000|2020-11-16 21:54:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|7
1605563670000|2020-11-16 21:54:30|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|6
1605563680000|2020-11-16 21:54:40|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1605563690000|2020-11-16 21:54:50|1788.3|1788|1788.1|1787.8|1788.3|1788|1788.1|1787.8|3
1605563700000|2020-11-16 21:55:00|1788|1787.7|1787.7|1787.4|1788|1787.7|1787.7|1787.4|15
1605563710000|2020-11-16 21:55:10|1787.9|1787.6|1787.8|1787.5|1787.9|1787.6|1787.8|1787.5|4
1605563720000|2020-11-16 21:55:20|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1
1605563730000|2020-11-16 21:55:30|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.6|1787.3|8
1605563740000|2020-11-16 21:55:40|1787.5|1787.2|1787.6|1787.3|1787.6|1787.3|1787.5|1787.2|5
1605563750000|2020-11-16 21:55:50|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|3
1605563760000|2020-11-16 21:56:00|1787.6|1787.3|1787.5|1787.2|1787.6|1787.3|1787.5|1787.2|3
1605563770000|2020-11-16 21:56:10|1787.4|1787.1|1787.4|1787.1|1787.5|1787.2|1787.3|1787|17
1605563780000|2020-11-16 21:56:20|1787.3|1787|1787.3|1787|1787.4|1787.1|1787.3|1787|9
1605563790000|2020-11-16 21:56:30|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|21
1605563800000|2020-11-16 21:56:40|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|6
1605563810000|2020-11-16 21:56:50|1787.5|1787.2|1787.6|1787.3|1787.6|1787.3|1787.5|1787.2|5
1605563820000|2020-11-16 21:57:00|1787.5|1787.2|1787.4|1787.1|1787.5|1787.2|1787.3|1787|5
1605563830000|2020-11-16 21:57:10|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|9
1605563840000|2020-11-16 21:57:20|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|13
1605563850000|2020-11-16 21:57:30|||||||||8
1605563860000|2020-11-16 21:57:40|1787.2|1786.9|1787.1|1786.8|1787.2|1786.9|1787.1|1786.8|14
1605563870000|2020-11-16 21:57:50|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1605563880000|2020-11-16 21:58:00|1787.1|1786.8|1787|1786.7|1787.1|1786.8|1787|1786.7|8
1605563900000|2020-11-16 21:58:20|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.9|1786.6|13
1605563910000|2020-11-16 21:58:30|||||||||4
1605563920000|2020-11-16 21:58:40|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.8|1786.5|3
1605563930000|2020-11-16 21:58:50|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.9|1786.6|12
1605563940000|2020-11-16 21:59:00|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|2
1605563950000|2020-11-16 21:59:10|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1787|1786.7|2
1605563960000|2020-11-16 21:59:20|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|4
1605563970000|2020-11-16 21:59:30|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|14
1605563980000|2020-11-16 21:59:40|1787.1|1786.8|1786.8|1786.5|1787.1|1786.8|1786.8|1786.5|39
1605563990000|2020-11-16 21:59:50|1786.7|1786.4|1787|1786.2|1787|1786.4|1786.7|1786.1|4
1605564120000|2020-11-16 22:02:00|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564390000|2020-11-16 22:06:30|1786.8|1786|1786.8|1786|1786.8|1786|1786.8|1786|0
1605564400000|2020-11-16 22:06:40|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564410000|2020-11-16 22:06:50|1787|1786.2|1787|1786.2|1787|1786.2|1787|1786.2|0
1605564430000|2020-11-16 22:07:10|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564530000|2020-11-16 22:08:50|1787|1786.2|1787|1786.2|1787|1786.2|1787|1786.2|0
1605564550000|2020-11-16 22:09:10|1786.9|1786.1|1786.9|1786.1|1787|1786.2|1786.9|1786.1|0
1605564730000|2020-11-16 22:12:10|1786.8|1786|1786.8|1786|1786.9|1786.1|1786.8|1786|0
1605564750000|2020-11-16 22:12:30|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564760000|2020-11-16 22:12:40|1786.8|1786|1786.8|1786|1786.8|1786|1786.8|1786|0
1605564780000|2020-11-16 22:13:00|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605564850000|2020-11-16 22:14:10|1786.8|1786|1786.9|1786.1|1786.9|1786.1|1786.8|1786|0
1605564900000|2020-11-16 22:15:00|1787|1786.2|1786.9|1786.1|1787|1786.2|1786.9|1786.1|0
1605564920000|2020-11-16 22:15:20|1787|1786.2|1786.9|1786.1|1787|1786.2|1786.9|1786.1|0
1605564930000|2020-11-16 22:15:30|1787|1786.2|1786.9|1786.1|1787|1786.2|1786.9|1786.1|0
1605565010000|2020-11-16 22:16:50|1787|1786.2|1786.9|1786.1|1787|1786.2|1786.9|1786.1|0
1605565100000|2020-11-16 22:18:20|1786.8|1786|1786.8|1786|1786.8|1786|1786.8|1786|0
1605565110000|2020-11-16 22:18:30|1786.9|1786.1|1786.8|1786|1786.9|1786.1|1786.8|1786|0
1605565150000|2020-11-16 22:19:10|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.7|1785.9|0
1605565190000|2020-11-16 22:19:50|1786.8|1786|1786.8|1786|1786.8|1786|1786.8|1786|0
1605565200000|2020-11-16 22:20:00|1786.9|1786.1|1787|1786.2|1787.1|1786.3|1786.9|1786.1|0
1605565210000|2020-11-16 22:20:10|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|0
1605565230000|2020-11-16 22:20:30|1787|1786.2|1787.1|1786.3|1787.1|1786.3|1787|1786.2|0
1605565240000|2020-11-16 22:20:40|1787|1786.2|1787|1786.2|1787|1786.2|1787|1786.2|0
1605565270000|2020-11-16 22:21:10|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605565280000|2020-11-16 22:21:20|1787|1786.2|1787.1|1786.3|1787.1|1786.3|1787|1786.2|0
1605565290000|2020-11-16 22:21:30|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605565310000|2020-11-16 22:21:50|1787.1|1786.3|1787|1786.2|1787.1|1786.3|1787|1786.2|0
1605565330000|2020-11-16 22:22:10|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|0
1605565350000|2020-11-16 22:22:30|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605565360000|2020-11-16 22:22:40|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|0
1605565370000|2020-11-16 22:22:50|1787.2|1786.4|1787.1|1786.3|1787.2|1786.4|1787.1|1786.3|0
1605565400000|2020-11-16 22:23:20|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605565460000|2020-11-16 22:24:20|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605565470000|2020-11-16 22:24:30|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605565700000|2020-11-16 22:28:20|1787.4|1786.6|1787.3|1786.5|1787.4|1786.6|1787.3|1786.5|0
1605565850000|2020-11-16 22:30:50|1787.4|1786.6|1787.3|1786.5|1787.4|1786.6|1787.3|1786.5|0
1605566100000|2020-11-16 22:35:00|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605566150000|2020-11-16 22:35:50|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605566210000|2020-11-16 22:36:50|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605566530000|2020-11-16 22:42:10|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605566560000|2020-11-16 22:42:40|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605566580000|2020-11-16 22:43:00|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605566630000|2020-11-16 22:43:50|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605566900000|2020-11-16 22:48:20|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605566910000|2020-11-16 22:48:30|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605567050000|2020-11-16 22:50:50|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605567100000|2020-11-16 22:51:40|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605567320000|2020-11-16 22:55:20|1787.4|1786.6|1787.4|1786.6|1787.4|1786.6|1787.4|1786.6|0
1605567330000|2020-11-16 22:55:30|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605567380000|2020-11-16 22:56:20|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605567390000|2020-11-16 22:56:30|1787.3|1786.5|1787.4|1786.6|1787.4|1786.6|1787.3|1786.5|0
1605567410000|2020-11-16 22:56:50|1787.5|1786.7|1787.5|1786.7|1787.5|1786.7|1787.5|1786.7|0
1605567430000|2020-11-16 22:57:10|1787.3|1786.5|1787.4|1786.6|1787.4|1786.6|1787.3|1786.5|0
1605567440000|2020-11-16 22:57:20|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605567450000|2020-11-16 22:57:30|1787.2|1786.4|1787.3|1786.5|1787.3|1786.5|1787.2|1786.4|0
1605567490000|2020-11-16 22:58:10|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605567500000|2020-11-16 22:58:20|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|1787.3|1786.5|0
1605567520000|2020-11-16 22:58:40|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|1787.2|1786.4|0
1605567530000|2020-11-16 22:58:50|1787.3|1786.5|1787.2|1786.4|1787.3|1786.5|1787.2|1786.4|0
1605567550000|2020-11-16 22:59:10|1787.1|1786.3|1787.2|1786.4|1787.2|1786.4|1787.1|1786.3|0
1605567560000|2020-11-16 22:59:20|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|1787.1|1786.3|0
1605567580000|2020-11-16 22:59:40|1787|1786.2|1787|1786.2|1787|1786.2|1787|1786.2|0
1605567590000|2020-11-16 22:59:50|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|1786.9|1786.1|0
1605567600000|2020-11-16 23:00:00|1786.5|1786.2|1786.7|1786.4|1787.1|1786.8|1785.7|1785.4|21
1605567610000|2020-11-16 23:00:10|1786.2|1785.9|1786.4|1786.1|1786.6|1786.3|1786.2|1785.9|30
1605567620000|2020-11-16 23:00:20|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|2
1605567630000|2020-11-16 23:00:30|1787.5|1787.2|1786.6|1786.3|1787.7|1787.4|1786.5|1786.2|14
1605567640000|2020-11-16 23:00:40|1786.4|1786.1|1786.3|1786|1786.4|1786.1|1785.7|1785.4|18
1605567650000|2020-11-16 23:00:50|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1785.8|1785.5|5
1605567660000|2020-11-16 23:01:00|1785.8|1785.5|1785.7|1785.4|1785.8|1785.5|1785.7|1785.4|18
1605567670000|2020-11-16 23:01:10|1785.5|1785.2|1785.7|1785.4|1785.8|1785.5|1785.2|1784.9|20
1605567690000|2020-11-16 23:01:30|1785.5|1785.2|1786.1|1785.8|1786.1|1785.8|1785.5|1785.2|11
1605567710000|2020-11-16 23:01:50|1785.8|1785.5|1786|1785.7|1786|1785.7|1785.8|1785.5|2
1605567720000|2020-11-16 23:02:00|1786.2|1785.9|1786.4|1786.1|1786.4|1786.1|1786.2|1785.9|4
1605567730000|2020-11-16 23:02:10|1786.3|1786|1786.6|1786.3|1786.6|1786.3|1786.2|1785.9|4
1605567740000|2020-11-16 23:02:20|1786.3|1786|1786.1|1785.8|1786.3|1786|1786.1|1785.8|8
1605567750000|2020-11-16 23:02:30|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605567760000|2020-11-16 23:02:40|1786|1785.7|1785.6|1785.3|1786|1785.7|1785.6|1785.3|6
1605567770000|2020-11-16 23:02:50|1785.4|1785.1|1785.3|1785|1785.5|1785.2|1785.3|1785|7
1605567780000|2020-11-16 23:03:00|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.2|1784.9|9
1605567790000|2020-11-16 23:03:10|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|5
1605567800000|2020-11-16 23:03:20|1785.2|1784.9|1785.1|1784.8|1785.5|1785.2|1785.1|1784.8|27
1605567840000|2020-11-16 23:04:00|||||||||1
1605567860000|2020-11-16 23:04:20|1785.2|1784.9|1785.4|1785.1|1785.4|1785.1|1785.2|1784.9|2
1605567890000|2020-11-16 23:04:50|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1
1605567900000|2020-11-16 23:05:00|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785|1784.7|5
1605567910000|2020-11-16 23:05:10|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|2
1605567930000|2020-11-16 23:05:30|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1785|1784.7|2
1605567950000|2020-11-16 23:05:50|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605567970000|2020-11-16 23:06:10|1784.9|1784.6|1784.8|1784.5|1785|1784.7|1784.8|1784.5|3
1605567980000|2020-11-16 23:06:20|||||||||1
1605567990000|2020-11-16 23:06:30|||||||||1
1605568000000|2020-11-16 23:06:40|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|3
1605568020000|2020-11-16 23:07:00|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|2
1605568050000|2020-11-16 23:07:30|||||||||1
1605568100000|2020-11-16 23:08:20|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|3
1605568110000|2020-11-16 23:08:30|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|1
1605568130000|2020-11-16 23:08:50|1785.2|1784.9|1785|1784.7|1785.2|1784.9|1784.9|1784.6|8
1605568140000|2020-11-16 23:09:00|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|8
1605568150000|2020-11-16 23:09:10|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|3
1605568160000|2020-11-16 23:09:20|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|7
1605568170000|2020-11-16 23:09:30|1785.7|1785.4|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|3
1605568180000|2020-11-16 23:09:40|1786.1|1785.8|1786.3|1786|1786.3|1786|1786.1|1785.8|2
1605568190000|2020-11-16 23:09:50|1786.1|1785.8|1786.3|1786|1786.3|1786|1786.1|1785.8|9
1605568200000|2020-11-16 23:10:00|1786.1|1785.8|1786.4|1786.1|1786.4|1786.1|1786|1785.7|14
1605568210000|2020-11-16 23:10:10|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.3|1786|7
1605568220000|2020-11-16 23:10:20|1786.5|1786.2|1787|1786.7|1787|1786.7|1786.5|1786.2|12
1605568230000|2020-11-16 23:10:30|1786.8|1786.5|1787|1786.7|1787|1786.7|1786.8|1786.5|4
1605568280000|2020-11-16 23:11:20|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|2
1605568290000|2020-11-16 23:11:30|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605568310000|2020-11-16 23:11:50|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605568320000|2020-11-16 23:12:00|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|2
1605568360000|2020-11-16 23:12:40|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|5
1605568380000|2020-11-16 23:13:00|1786.6|1786.3|1786.2|1785.9|1786.6|1786.3|1786.2|1785.9|19
1605568390000|2020-11-16 23:13:10|1785.9|1785.6|1785.8|1785.5|1786.3|1786|1785.8|1785.5|6
1605568400000|2020-11-16 23:13:20|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|2
1605568410000|2020-11-16 23:13:30|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|3
1605568420000|2020-11-16 23:13:40|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|4
1605568440000|2020-11-16 23:14:00|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1
1605568490000|2020-11-16 23:14:50|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605568510000|2020-11-16 23:15:10|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|3
1605568540000|2020-11-16 23:15:40|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.6|1786.3|2
1605568550000|2020-11-16 23:15:50|1786.6|1786.3|1786.1|1785.8|1786.6|1786.3|1786.1|1785.8|13
1605568560000|2020-11-16 23:16:00|1786.2|1785.9|1786.5|1786.2|1786.5|1786.2|1786.2|1785.9|8
1605568570000|2020-11-16 23:16:10|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|11
1605568580000|2020-11-16 23:16:20|1786.5|1786.2|1786.7|1786.4|1786.7|1786.4|1786.4|1786.1|27
1605568590000|2020-11-16 23:16:30|1786.8|1786.5|1786.5|1786.2|1786.8|1786.5|1786.5|1786.2|3
1605568600000|2020-11-16 23:16:40|1786.6|1786.3|1786.3|1786|1786.6|1786.3|1786.3|1786|30
1605568610000|2020-11-16 23:16:50|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.3|1786|10
1605568620000|2020-11-16 23:17:00|1786.7|1786.4|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|7
1605568630000|2020-11-16 23:17:10|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1
1605568640000|2020-11-16 23:17:20|1786.5|1786.2|1786.1|1785.8|1786.5|1786.2|1786.1|1785.8|6
1605568690000|2020-11-16 23:18:10|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1
1605568700000|2020-11-16 23:18:20|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1
1605568750000|2020-11-16 23:19:10|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605568760000|2020-11-16 23:19:20|1786.6|1786.3|1786.5|1786.2|1786.6|1786.3|1786.3|1786|13
1605568780000|2020-11-16 23:19:40|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605568790000|2020-11-16 23:19:50|1786.9|1786.6|1786.7|1786.4|1786.9|1786.6|1786.7|1786.4|5
1605568800000|2020-11-16 23:20:00|1786.9|1786.6|1787.4|1787.1|1787.4|1787.1|1786.9|1786.6|7
1605568820000|2020-11-16 23:20:20|||||||||1
1605568870000|2020-11-16 23:21:10|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1605568890000|2020-11-16 23:21:30|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605568900000|2020-11-16 23:21:40|||||||||4
1605568920000|2020-11-16 23:22:00|1787.3|1787|1786.6|1786.3|1787.3|1787|1786.6|1786.3|70
1605568930000|2020-11-16 23:22:10|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1605568940000|2020-11-16 23:22:20|1786.5|1786.2|1786.2|1785.9|1786.6|1786.3|1786.2|1785.9|7
1605568960000|2020-11-16 23:22:40|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|3
1605568970000|2020-11-16 23:22:50|||||||||1
1605568980000|2020-11-16 23:23:00|||||||||1
1605568990000|2020-11-16 23:23:10|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1
1605569000000|2020-11-16 23:23:20|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.7|1785.4|3
1605569030000|2020-11-16 23:23:50|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|2
1605569060000|2020-11-16 23:24:20|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605569070000|2020-11-16 23:24:30|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.9|1785.6|2
1605569090000|2020-11-16 23:24:50|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|4
1605569100000|2020-11-16 23:25:00|1785.8|1785.5|1786|1785.7|1786|1785.7|1785.8|1785.5|4
1605569140000|2020-11-16 23:25:40|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605569150000|2020-11-16 23:25:50|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1786.1|1785.8|3
1605569160000|2020-11-16 23:26:00|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1785.9|1785.6|10
1605569180000|2020-11-16 23:26:20|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605569210000|2020-11-16 23:26:50|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605569280000|2020-11-16 23:28:00|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605569320000|2020-11-16 23:28:40|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|2
1605569400000|2020-11-16 23:30:00|||||||||1
1605569420000|2020-11-16 23:30:20|1785.8|1785.5|1785.9|1785.6|1785.9|1785.6|1785.7|1785.4|19
1605569430000|2020-11-16 23:30:30|1785.7|1785.4|1785.5|1785.2|1785.7|1785.4|1785.5|1785.2|3
1605569460000|2020-11-16 23:31:00|||||||||1
1605569470000|2020-11-16 23:31:10|1785.4|1785.1|1785.3|1785|1785.4|1785.1|1785.3|1785|2
1605569490000|2020-11-16 23:31:30|1785.2|1784.9|1785|1784.7|1785.2|1784.9|1785|1784.7|7
1605569500000|2020-11-16 23:31:40|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1
1605569530000|2020-11-16 23:32:10|||||||||1
1605569540000|2020-11-16 23:32:20|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|2
1605569570000|2020-11-16 23:32:50|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1
1605569580000|2020-11-16 23:33:00|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1605569640000|2020-11-16 23:34:00|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|5
1605569650000|2020-11-16 23:34:10|||||||||6
1605569660000|2020-11-16 23:34:20|1785.7|1785.4|1785.8|1785.5|1785.9|1785.6|1785.7|1785.4|3
1605569680000|2020-11-16 23:34:40|||||||||1
1605569710000|2020-11-16 23:35:10|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|4
1605569720000|2020-11-16 23:35:20|||||||||2
1605569730000|2020-11-16 23:35:30|||||||||1
1605569740000|2020-11-16 23:35:40|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|2
1605569790000|2020-11-16 23:36:30|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1786.1|1785.8|3
1605569810000|2020-11-16 23:36:50|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.8|1785.5|5
1605569820000|2020-11-16 23:37:00|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605569910000|2020-11-16 23:38:30|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605569940000|2020-11-16 23:39:00|1786|1785.7|1786.2|1785.9|1786.2|1785.9|1786|1785.7|8
1605569970000|2020-11-16 23:39:30|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1605570010000|2020-11-16 23:40:10|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605570030000|2020-11-16 23:40:30|||||||||1
1605570050000|2020-11-16 23:40:50|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|2
1605570070000|2020-11-16 23:41:10|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605570120000|2020-11-16 23:42:00|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605570210000|2020-11-16 23:43:30|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1786.1|1785.8|2
1605570220000|2020-11-16 23:43:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|2
1605570230000|2020-11-16 23:43:50|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605570240000|2020-11-16 23:44:00|1786|1785.7|1786|1785.7|1786.1|1785.8|1786|1785.7|3
1605570250000|2020-11-16 23:44:10|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1
1605570260000|2020-11-16 23:44:20|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605570270000|2020-11-16 23:44:30|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1786.1|1785.8|3
1605570290000|2020-11-16 23:44:50|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605570300000|2020-11-16 23:45:00|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1605570310000|2020-11-16 23:45:10|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605570320000|2020-11-16 23:45:20|||||||||1
1605570330000|2020-11-16 23:45:30|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|2
1605570340000|2020-11-16 23:45:40|||||||||1
1605570350000|2020-11-16 23:45:50|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1785.5|1785.2|3
1605570360000|2020-11-16 23:46:00|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|1
1605570370000|2020-11-16 23:46:10|1785.6|1785.3|1785.3|1785|1785.7|1785.4|1785.3|1785|9
1605570420000|2020-11-16 23:47:00|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605570430000|2020-11-16 23:47:10|1785.6|1785.3|1785.1|1784.8|1785.6|1785.3|1785.1|1784.8|3
1605570510000|2020-11-16 23:48:30|1785.3|1785|1785.4|1785.1|1785.4|1785.1|1785.3|1785|4
1605570570000|2020-11-16 23:49:30|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|2
1605570600000|2020-11-16 23:50:00|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1605570670000|2020-11-16 23:51:10|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|1
1605570680000|2020-11-16 23:51:20|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1605570690000|2020-11-16 23:51:30|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1
1605570740000|2020-11-16 23:52:20|1785.1|1784.8|1785|1784.7|1785.1|1784.8|1785|1784.7|9
1605570760000|2020-11-16 23:52:40|1785.3|1785|1785.6|1785.3|1785.6|1785.3|1785.3|1785|5
1605570840000|2020-11-16 23:54:00|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605570870000|2020-11-16 23:54:30|1785.4|1785.1|1785.1|1784.8|1785.4|1785.1|1785.1|1784.8|3
1605570900000|2020-11-16 23:55:00|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|1
1605570940000|2020-11-16 23:55:40|||||||||1
1605570960000|2020-11-16 23:56:00|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|2
1605570980000|2020-11-16 23:56:20|1785.4|1785.1|1785.7|1785.4|1785.7|1785.4|1785.4|1785.1|8
1605570990000|2020-11-16 23:56:30|||||||||1
1605571000000|2020-11-16 23:56:40|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1
1605571020000|2020-11-16 23:57:00|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1605571050000|2020-11-16 23:57:30|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605571070000|2020-11-16 23:57:50|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|2
1605571080000|2020-11-16 23:58:00|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|7
1605571110000|2020-11-16 23:58:30|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|6
1605571120000|2020-11-16 23:58:40|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|2
1605571130000|2020-11-16 23:58:50|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|8
1605571150000|2020-11-16 23:59:10|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|2
1605571190000|2020-11-16 23:59:50|||||||||2
1605571200000|2020-11-17 00:00:00|||||||||1
1605571220000|2020-11-17 00:00:20|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1605571250000|2020-11-17 00:00:50|||||||||1
1605571270000|2020-11-17 00:01:10|1785.1|1784.8|1784.8|1784.5|1785.1|1784.8|1784.8|1784.5|8
1605571280000|2020-11-17 00:01:20|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|2
1605571290000|2020-11-17 00:01:30|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.3|1784|14
1605571300000|2020-11-17 00:01:40|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.7|1784.4|7
1605571310000|2020-11-17 00:01:50|1784.6|1784.3|1784.8|1784.5|1784.8|1784.5|1784.4|1784.1|6
1605571320000|2020-11-17 00:02:00|1784.7|1784.4|1784.4|1784.1|1784.8|1784.5|1784.4|1784.1|8
1605571330000|2020-11-17 00:02:10|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|2
1605571360000|2020-11-17 00:02:40|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.8|1784.5|2
1605571370000|2020-11-17 00:02:50|||||||||1
1605571380000|2020-11-17 00:03:00|1784.8|1784.5|1784.4|1784.1|1784.8|1784.5|1784.4|1784.1|2
1605571400000|2020-11-17 00:03:20|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|2
1605571410000|2020-11-17 00:03:30|1784.4|1784.1|1784.4|1784.1|1784.5|1784.2|1784.3|1784|12
1605571420000|2020-11-17 00:03:40|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1
1605571430000|2020-11-17 00:03:50|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.3|1784|8
1605571440000|2020-11-17 00:04:00|||||||||3
1605571450000|2020-11-17 00:04:10|1784.7|1784.4|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|5
1605571460000|2020-11-17 00:04:20|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.8|1784.5|6
1605571490000|2020-11-17 00:04:50|1784.8|1784.5|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|9
1605571500000|2020-11-17 00:05:00|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|3
1605571520000|2020-11-17 00:05:20|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|2
1605571530000|2020-11-17 00:05:30|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|2
1605571550000|2020-11-17 00:05:50|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|1
1605571560000|2020-11-17 00:06:00|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.8|1784.5|4
1605571570000|2020-11-17 00:06:10|||||||||1
1605571640000|2020-11-17 00:07:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605571650000|2020-11-17 00:07:30|||||||||1
1605571670000|2020-11-17 00:07:50|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|2
1605571690000|2020-11-17 00:08:10|1785|1784.7|1784.9|1784.6|1785|1784.7|1784.9|1784.6|2
1605571700000|2020-11-17 00:08:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605571750000|2020-11-17 00:09:10|||||||||2
1605571760000|2020-11-17 00:09:20|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1605571770000|2020-11-17 00:09:30|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|2
1605571780000|2020-11-17 00:09:40|1783.8|1783.5|1784.2|1783.9|1784.2|1783.9|1783.8|1783.5|6
1605571790000|2020-11-17 00:09:50|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|10
1605571830000|2020-11-17 00:10:30|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|3
1605571840000|2020-11-17 00:10:40|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|2
1605571860000|2020-11-17 00:11:00|||||||||1
1605571920000|2020-11-17 00:12:00|||||||||1
1605571930000|2020-11-17 00:12:10|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|2
1605571950000|2020-11-17 00:12:30|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|2
1605571970000|2020-11-17 00:12:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|3
1605571980000|2020-11-17 00:13:00|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605572010000|2020-11-17 00:13:30|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605572020000|2020-11-17 00:13:40|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1605572030000|2020-11-17 00:13:50|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605572050000|2020-11-17 00:14:10|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605572060000|2020-11-17 00:14:20|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1605572080000|2020-11-17 00:14:40|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.5|1784.2|2
1605572100000|2020-11-17 00:15:00|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.5|1784.2|6
1605572120000|2020-11-17 00:15:20|||||||||1
1605572150000|2020-11-17 00:15:50|1784.3|1784|1784.2|1783.9|1784.4|1784.1|1784.2|1783.9|6
1605572160000|2020-11-17 00:16:00|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605572170000|2020-11-17 00:16:10|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|3
1605572180000|2020-11-17 00:16:20|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.3|1784|2
1605572190000|2020-11-17 00:16:30|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1605572200000|2020-11-17 00:16:40|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|3
1605572210000|2020-11-17 00:16:50|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|4
1605572220000|2020-11-17 00:17:00|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|6
1605572290000|2020-11-17 00:18:10|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605572300000|2020-11-17 00:18:20|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605572310000|2020-11-17 00:18:30|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605572320000|2020-11-17 00:18:40|1783.9|1783.6|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|6
1605572340000|2020-11-17 00:19:00|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|15
1605572360000|2020-11-17 00:19:20|1783.6|1783.3|1783.5|1783.2|1783.7|1783.4|1783.5|1783.2|31
1605572370000|2020-11-17 00:19:30|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|3
1605572390000|2020-11-17 00:19:50|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|7
1605572400000|2020-11-17 00:20:00|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.2|1782.9|15
1605572410000|2020-11-17 00:20:10|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|12
1605572420000|2020-11-17 00:20:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605572430000|2020-11-17 00:20:30|1782.7|1782.4|1782.5|1782.2|1782.8|1782.5|1782.5|1782.2|6
1605572440000|2020-11-17 00:20:40|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.1|1781.8|15
1605572450000|2020-11-17 00:20:50|1782.1|1781.8|1782.2|1781.9|1782.4|1782.1|1782.1|1781.8|10
1605572460000|2020-11-17 00:21:00|1782.3|1782|1782.5|1782.2|1782.5|1782.2|1782.3|1782|3
1605572470000|2020-11-17 00:21:10|1782.3|1782|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|13
1605572480000|2020-11-17 00:21:20|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605572490000|2020-11-17 00:21:30|1782.5|1782.2|1782.6|1782.3|1782.6|1782.3|1782.5|1782.2|7
1605572500000|2020-11-17 00:21:40|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.3|1782|11
1605572520000|2020-11-17 00:22:00|1782|1781.7|1781.9|1781.6|1782.3|1782|1781.9|1781.6|14
1605572530000|2020-11-17 00:22:10|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|6
1605572540000|2020-11-17 00:22:20|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1
1605572550000|2020-11-17 00:22:30|1782.3|1782|1782.5|1782.2|1782.5|1782.2|1782.3|1782|4
1605572630000|2020-11-17 00:23:50|||||||||1
1605572640000|2020-11-17 00:24:00|1782.1|1781.8|1782.4|1782.1|1782.4|1782.1|1782.1|1781.8|2
1605572670000|2020-11-17 00:24:30|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605572690000|2020-11-17 00:24:50|1782.8|1782.5|1782.4|1782.1|1782.8|1782.5|1782.4|1782.1|3
1605572740000|2020-11-17 00:25:40|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605572760000|2020-11-17 00:26:00|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|5
1605572770000|2020-11-17 00:26:10|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.8|1782.5|5
1605572810000|2020-11-17 00:26:50|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|3
1605572840000|2020-11-17 00:27:20|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|4
1605572850000|2020-11-17 00:27:30|1781.7|1781.4|1782.1|1781.8|1782.1|1781.8|1781.7|1781.4|5
1605572860000|2020-11-17 00:27:40|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.9|1781.6|2
1605572870000|2020-11-17 00:27:50|1781.9|1781.6|1781.7|1781.4|1781.9|1781.6|1781.7|1781.4|5
1605572880000|2020-11-17 00:28:00|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605572890000|2020-11-17 00:28:10|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|4
1605572900000|2020-11-17 00:28:20|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1
1605572910000|2020-11-17 00:28:30|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605572920000|2020-11-17 00:28:40|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782.5|1782.2|4
1605572930000|2020-11-17 00:28:50|1782.8|1782.5|1782.8|1782.5|1782.9|1782.6|1782.6|1782.3|15
1605572940000|2020-11-17 00:29:00|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|7
1605572950000|2020-11-17 00:29:10|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|2
1605572960000|2020-11-17 00:29:20|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1783|1782.7|8
1605572970000|2020-11-17 00:29:30|||||||||1
1605572980000|2020-11-17 00:29:40|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|13
1605572990000|2020-11-17 00:29:50|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605573000000|2020-11-17 00:30:00|||||||||3
1605573010000|2020-11-17 00:30:10|1783.3|1783|1783.1|1782.8|1783.3|1783|1783.1|1782.8|2
1605573030000|2020-11-17 00:30:30|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|3
1605573160000|2020-11-17 00:32:40|1783.1|1782.8|1783|1782.7|1783.1|1782.8|1783|1782.7|5
1605573170000|2020-11-17 00:32:50|1782.6|1782.3|1782.4|1782.1|1782.6|1782.3|1782.4|1782.1|3
1605573180000|2020-11-17 00:33:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605573200000|2020-11-17 00:33:20|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|2
1605573210000|2020-11-17 00:33:30|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|2
1605573220000|2020-11-17 00:33:40|1782.3|1782|1782.2|1781.9|1782.3|1782|1782.2|1781.9|7
1605573230000|2020-11-17 00:33:50|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605573240000|2020-11-17 00:34:00|1782.3|1782|1782.3|1782|1782.3|1782|1782.2|1781.9|6
1605573250000|2020-11-17 00:34:10|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.2|1781.9|4
1605573290000|2020-11-17 00:34:50|||||||||1
1605573300000|2020-11-17 00:35:00|1782.2|1781.9|1782|1781.7|1782.2|1781.9|1782|1781.7|6
1605573310000|2020-11-17 00:35:10|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.7|1781.4|10
1605573370000|2020-11-17 00:36:10|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605573380000|2020-11-17 00:36:20|1782.1|1781.8|1782.5|1782.2|1782.5|1782.2|1782.1|1781.8|8
1605573390000|2020-11-17 00:36:30|1782.3|1782|1782.2|1781.9|1782.3|1782|1782.2|1781.9|3
1605573430000|2020-11-17 00:37:10|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605573490000|2020-11-17 00:38:10|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605573510000|2020-11-17 00:38:30|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605573520000|2020-11-17 00:38:40|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|7
1605573540000|2020-11-17 00:39:00|||||||||1
1605573550000|2020-11-17 00:39:10|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.6|1782.3|6
1605573560000|2020-11-17 00:39:20|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|4
1605573580000|2020-11-17 00:39:40|1782.9|1782.6|1782.9|1782.6|1783|1782.7|1782.9|1782.6|5
1605573590000|2020-11-17 00:39:50|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1783|1782.7|4
1605573610000|2020-11-17 00:40:10|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|4
1605573640000|2020-11-17 00:40:40|1783.3|1783|1783.2|1782.9|1783.3|1783|1783.2|1782.9|4
1605573650000|2020-11-17 00:40:50|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605573660000|2020-11-17 00:41:00|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605573670000|2020-11-17 00:41:10|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605573690000|2020-11-17 00:41:30|||||||||1
1605573720000|2020-11-17 00:42:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605573780000|2020-11-17 00:43:00|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.3|1783|3
1605573790000|2020-11-17 00:43:10|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|2
1605573800000|2020-11-17 00:43:20|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|3
1605573820000|2020-11-17 00:43:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605573830000|2020-11-17 00:43:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|2
1605573850000|2020-11-17 00:44:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605573860000|2020-11-17 00:44:20|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|2
1605573890000|2020-11-17 00:44:50|||||||||1
1605573930000|2020-11-17 00:45:30|||||||||1
1605573950000|2020-11-17 00:45:50|||||||||1
1605573980000|2020-11-17 00:46:20|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.3|1783|3
1605573990000|2020-11-17 00:46:30|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605574000000|2020-11-17 00:46:40|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605574020000|2020-11-17 00:47:00|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1
1605574030000|2020-11-17 00:47:10|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|2
1605574040000|2020-11-17 00:47:20|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605574060000|2020-11-17 00:47:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605574070000|2020-11-17 00:47:50|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.3|1783|8
1605574080000|2020-11-17 00:48:00|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605574090000|2020-11-17 00:48:10|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605574110000|2020-11-17 00:48:30|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605574140000|2020-11-17 00:49:00|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605574150000|2020-11-17 00:49:10|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|3
1605574200000|2020-11-17 00:50:00|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605574210000|2020-11-17 00:50:10|||||||||1
1605574240000|2020-11-17 00:50:40|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605574250000|2020-11-17 00:50:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605574260000|2020-11-17 00:51:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|2
1605574280000|2020-11-17 00:51:20|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605574290000|2020-11-17 00:51:30|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605574300000|2020-11-17 00:51:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605574320000|2020-11-17 00:52:00|1782.9|1782.6|1783.3|1783|1783.3|1783|1782.9|1782.6|18
1605574360000|2020-11-17 00:52:40|||||||||1
1605574370000|2020-11-17 00:52:50|1783|1782.7|1783.3|1783|1783.3|1783|1783|1782.7|2
1605574390000|2020-11-17 00:53:10|1783.1|1782.8|1783|1782.7|1783.1|1782.8|1783|1782.7|4
1605574400000|2020-11-17 00:53:20|1783.1|1782.8|1783.2|1782.9|1783.2|1782.9|1783.1|1782.8|2
1605574410000|2020-11-17 00:53:30|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|2
1605574450000|2020-11-17 00:54:10|||||||||1
1605574460000|2020-11-17 00:54:20|1782.9|1782.6|1782.8|1782.5|1782.9|1782.6|1782.8|1782.5|4
1605574470000|2020-11-17 00:54:30|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|3
1605574510000|2020-11-17 00:55:10|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605574530000|2020-11-17 00:55:30|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605574550000|2020-11-17 00:55:50|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|7
1605574560000|2020-11-17 00:56:00|1782|1781.7|1782.2|1781.9|1782.2|1781.9|1782|1781.7|8
1605574600000|2020-11-17 00:56:40|||||||||1
1605574660000|2020-11-17 00:57:40|1782.1|1781.8|1782.3|1782|1782.3|1782|1782.1|1781.8|5
1605574680000|2020-11-17 00:58:00|||||||||1
1605574690000|2020-11-17 00:58:10|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|2
1605574710000|2020-11-17 00:58:30|1782.7|1782.4|1782.6|1782.3|1782.7|1782.4|1782.6|1782.3|11
1605574730000|2020-11-17 00:58:50|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605574750000|2020-11-17 00:59:10|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|13
1605574760000|2020-11-17 00:59:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605574770000|2020-11-17 00:59:30|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|2
1605574780000|2020-11-17 00:59:40|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605574790000|2020-11-17 00:59:50|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|4
1605574800000|2020-11-17 01:00:00|1782.7|1782.4|1783.1|1782.8|1783.1|1782.8|1782.7|1782.4|2
1605574810000|2020-11-17 01:00:10|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605574820000|2020-11-17 01:00:20|1783.3|1783|1783.2|1782.9|1783.3|1783|1783.2|1782.9|3
1605574840000|2020-11-17 01:00:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|2
1605574850000|2020-11-17 01:00:50|1783.7|1783.4|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|9
1605574870000|2020-11-17 01:01:10|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|9
1605574880000|2020-11-17 01:01:20|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|3
1605574890000|2020-11-17 01:01:30|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|2
1605574910000|2020-11-17 01:01:50|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|2
1605574920000|2020-11-17 01:02:00|||||||||1
1605574960000|2020-11-17 01:02:40|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|3
1605574990000|2020-11-17 01:03:10|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605575000000|2020-11-17 01:03:20|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605575010000|2020-11-17 01:03:30|||||||||1
1605575030000|2020-11-17 01:03:50|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605575050000|2020-11-17 01:04:10|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|3
1605575060000|2020-11-17 01:04:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605575080000|2020-11-17 01:04:40|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|3
1605575090000|2020-11-17 01:04:50|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|2
1605575100000|2020-11-17 01:05:00|1783.8|1783.5|1783.9|1783.6|1783.9|1783.6|1783.8|1783.5|3
1605575140000|2020-11-17 01:05:40|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|3
1605575150000|2020-11-17 01:05:50|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605575160000|2020-11-17 01:06:00|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|3
1605575170000|2020-11-17 01:06:10|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605575180000|2020-11-17 01:06:20|1783.8|1783.5|1783.3|1783|1783.8|1783.5|1783.3|1783|6
1605575190000|2020-11-17 01:06:30|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605575230000|2020-11-17 01:07:10|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|2
1605575240000|2020-11-17 01:07:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605575270000|2020-11-17 01:07:50|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1
1605575280000|2020-11-17 01:08:00|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1
1605575290000|2020-11-17 01:08:10|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|5
1605575310000|2020-11-17 01:08:30|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605575320000|2020-11-17 01:08:40|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605575360000|2020-11-17 01:09:20|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605575390000|2020-11-17 01:09:50|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|2
1605575400000|2020-11-17 01:10:00|1783.8|1783.5|1783.9|1783.6|1783.9|1783.6|1783.8|1783.5|2
1605575410000|2020-11-17 01:10:10|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|11
1605575420000|2020-11-17 01:10:20|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.6|1783.3|8
1605575430000|2020-11-17 01:10:30|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|3
1605575450000|2020-11-17 01:10:50|1783.3|1783|1783|1782.7|1783.3|1783|1783|1782.7|4
1605575460000|2020-11-17 01:11:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605575480000|2020-11-17 01:11:20|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605575510000|2020-11-17 01:11:50|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605575520000|2020-11-17 01:12:00|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.9|1782.6|3
1605575530000|2020-11-17 01:12:10|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|3
1605575550000|2020-11-17 01:12:30|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|2
1605575560000|2020-11-17 01:12:40|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|4
1605575580000|2020-11-17 01:13:00|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605575640000|2020-11-17 01:14:00|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|4
1605575660000|2020-11-17 01:14:20|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605575670000|2020-11-17 01:14:30|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|2
1605575700000|2020-11-17 01:15:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605575710000|2020-11-17 01:15:10|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605575720000|2020-11-17 01:15:20|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605575740000|2020-11-17 01:15:40|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605575750000|2020-11-17 01:15:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605575780000|2020-11-17 01:16:20|1783.7|1783.4|1783.5|1783.2|1783.7|1783.4|1783.5|1783.2|2
1605575790000|2020-11-17 01:16:30|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.3|1783|2
1605575820000|2020-11-17 01:17:00|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|3
1605575830000|2020-11-17 01:17:10|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|3
1605575840000|2020-11-17 01:17:20|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605575860000|2020-11-17 01:17:40|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|8
1605575870000|2020-11-17 01:17:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|4
1605575880000|2020-11-17 01:18:00|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605575900000|2020-11-17 01:18:20|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605575930000|2020-11-17 01:18:50|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|2
1605575950000|2020-11-17 01:19:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605575960000|2020-11-17 01:19:20|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605575980000|2020-11-17 01:19:40|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605576010000|2020-11-17 01:20:10|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1
1605576050000|2020-11-17 01:20:50|1784.2|1783.9|1784.6|1784.3|1784.6|1784.3|1784.2|1783.9|2
1605576060000|2020-11-17 01:21:00|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605576090000|2020-11-17 01:21:30|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|2
1605576100000|2020-11-17 01:21:40|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605576120000|2020-11-17 01:22:00|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|2
1605576180000|2020-11-17 01:23:00|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|4
1605576190000|2020-11-17 01:23:10|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605576200000|2020-11-17 01:23:20|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|3
1605576260000|2020-11-17 01:24:20|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|6
1605576280000|2020-11-17 01:24:40|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605576290000|2020-11-17 01:24:50|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605576300000|2020-11-17 01:25:00|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605576330000|2020-11-17 01:25:30|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605576350000|2020-11-17 01:25:50|||||||||2
1605576360000|2020-11-17 01:26:00|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605576390000|2020-11-17 01:26:30|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605576420000|2020-11-17 01:27:00|||||||||1
1605576450000|2020-11-17 01:27:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605576460000|2020-11-17 01:27:40|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|2
1605576470000|2020-11-17 01:27:50|1783.8|1783.5|1783.5|1783.2|1783.8|1783.5|1783.5|1783.2|12
1605576480000|2020-11-17 01:28:00|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|2
1605576490000|2020-11-17 01:28:10|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|2
1605576540000|2020-11-17 01:29:00|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605576550000|2020-11-17 01:29:10|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605576600000|2020-11-17 01:30:00|1783.8|1783.5|1783.5|1783.2|1783.8|1783.5|1783.5|1783.2|3
1605576610000|2020-11-17 01:30:10|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|2
1605576650000|2020-11-17 01:30:50|1783.3|1783|1783.1|1782.8|1783.3|1783|1783.1|1782.8|3
1605576660000|2020-11-17 01:31:00|||||||||1
1605576670000|2020-11-17 01:31:10|1782.9|1782.6|1783.1|1782.8|1783.1|1782.8|1782.7|1782.4|9
1605576700000|2020-11-17 01:31:40|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783.3|1783|3
1605576710000|2020-11-17 01:31:50|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605576730000|2020-11-17 01:32:10|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605576750000|2020-11-17 01:32:30|1782.6|1782.3|1782.5|1782.2|1782.6|1782.3|1782.5|1782.2|5
1605576770000|2020-11-17 01:32:50|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|3
1605576780000|2020-11-17 01:33:00|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605576790000|2020-11-17 01:33:10|1782.6|1782.3|1782.9|1782.6|1782.9|1782.6|1782.6|1782.3|4
1605576800000|2020-11-17 01:33:20|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|2
1605576820000|2020-11-17 01:33:40|1782.6|1782.3|1782.5|1782.2|1782.6|1782.3|1782.5|1782.2|3
1605576830000|2020-11-17 01:33:50|||||||||1
1605576840000|2020-11-17 01:34:00|1782.3|1782|1782.2|1781.9|1782.3|1782|1782.2|1781.9|6
1605576850000|2020-11-17 01:34:10|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|4
1605576860000|2020-11-17 01:34:20|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|11
1605576870000|2020-11-17 01:34:30|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|2
1605576880000|2020-11-17 01:34:40|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|2
1605576890000|2020-11-17 01:34:50|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605576900000|2020-11-17 01:35:00|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|2
1605576910000|2020-11-17 01:35:10|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.5|1782.2|6
1605576940000|2020-11-17 01:35:40|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605576960000|2020-11-17 01:36:00|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605576980000|2020-11-17 01:36:20|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605577030000|2020-11-17 01:37:10|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|2
1605577120000|2020-11-17 01:38:40|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|4
1605577170000|2020-11-17 01:39:30|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|6
1605577180000|2020-11-17 01:39:40|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1
1605577200000|2020-11-17 01:40:00|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|2
1605577210000|2020-11-17 01:40:10|1781.8|1781.5|1780.9|1780.6|1781.8|1781.5|1780.9|1780.6|27
1605577220000|2020-11-17 01:40:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|6
1605577230000|2020-11-17 01:40:30|1781|1780.7|1781|1780.7|1781|1780.7|1780.8|1780.5|13
1605577250000|2020-11-17 01:40:50|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|2
1605577260000|2020-11-17 01:41:00|1780.6|1780.3|1780.7|1780.4|1780.7|1780.4|1780.6|1780.3|2
1605577270000|2020-11-17 01:41:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|9
1605577280000|2020-11-17 01:41:20|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605577290000|2020-11-17 01:41:30|||||||||1
1605577310000|2020-11-17 01:41:50|1780.4|1780.1|1780.1|1779.8|1780.4|1780.1|1780.1|1779.8|7
1605577320000|2020-11-17 01:42:00|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|3
1605577330000|2020-11-17 01:42:10|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|14
1605577340000|2020-11-17 01:42:20|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605577350000|2020-11-17 01:42:30|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605577360000|2020-11-17 01:42:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605577370000|2020-11-17 01:42:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605577410000|2020-11-17 01:43:30|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|3
1605577420000|2020-11-17 01:43:40|||||||||4
1605577430000|2020-11-17 01:43:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|4
1605577450000|2020-11-17 01:44:10|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605577460000|2020-11-17 01:44:20|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605577470000|2020-11-17 01:44:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605577500000|2020-11-17 01:45:00|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|3
1605577510000|2020-11-17 01:45:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605577550000|2020-11-17 01:45:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|10
1605577560000|2020-11-17 01:46:00|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1778.8|1778.5|21
1605577570000|2020-11-17 01:46:10|||||||||1
1605577580000|2020-11-17 01:46:20|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|4
1605577630000|2020-11-17 01:47:10|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605577640000|2020-11-17 01:47:20|||||||||1
1605577690000|2020-11-17 01:48:10|1779.2|1778.9|1778.9|1778.6|1779.2|1778.9|1778.9|1778.6|7
1605577700000|2020-11-17 01:48:20|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|6
1605577720000|2020-11-17 01:48:40|1778.9|1778.6|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|2
1605577730000|2020-11-17 01:48:50|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|2
1605577740000|2020-11-17 01:49:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605577750000|2020-11-17 01:49:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605577760000|2020-11-17 01:49:20|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|4
1605577770000|2020-11-17 01:49:30|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|4
1605577800000|2020-11-17 01:50:00|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605577810000|2020-11-17 01:50:10|1778.7|1778.4|1778.5|1778.2|1778.9|1778.6|1778.5|1778.2|12
1605577820000|2020-11-17 01:50:20|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.3|1778|10
1605577830000|2020-11-17 01:50:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605577850000|2020-11-17 01:50:50|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605577880000|2020-11-17 01:51:20|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.6|1777.3|43
1605577890000|2020-11-17 01:51:30|1777.9|1777.6|1778|1777.7|1778.3|1778|1777.9|1777.6|19
1605577910000|2020-11-17 01:51:50|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|4
1605577920000|2020-11-17 01:52:00|1777.5|1777.2|1777.2|1776.9|1777.5|1777.2|1777.2|1776.9|13
1605577930000|2020-11-17 01:52:10|1777.3|1777|1776.6|1776.3|1777.3|1777|1776.6|1776.3|15
1605577940000|2020-11-17 01:52:20|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|5
1605577960000|2020-11-17 01:52:40|1777.2|1776.9|1777.5|1777.2|1777.5|1777.2|1777.2|1776.9|8
1605577970000|2020-11-17 01:52:50|1777.3|1777|1777.2|1776.9|1777.3|1777|1777.1|1776.8|6
1605577980000|2020-11-17 01:53:00|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|4
1605578000000|2020-11-17 01:53:20|||||||||1
1605578030000|2020-11-17 01:53:50|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|2
1605578040000|2020-11-17 01:54:00|||||||||2
1605578050000|2020-11-17 01:54:10|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|9
1605578060000|2020-11-17 01:54:20|1777.9|1777.6|1778.2|1777.9|1778.2|1777.9|1777.9|1777.6|3
1605578080000|2020-11-17 01:54:40|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1778|1777.7|2
1605578100000|2020-11-17 01:55:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605578110000|2020-11-17 01:55:10|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1777.9|1777.6|9
1605578120000|2020-11-17 01:55:20|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|2
1605578150000|2020-11-17 01:55:50|1778.1|1777.8|1777.9|1777.6|1778.1|1777.8|1777.9|1777.6|8
1605578160000|2020-11-17 01:56:00|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1778|1777.7|5
1605578170000|2020-11-17 01:56:10|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605578180000|2020-11-17 01:56:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1
1605578210000|2020-11-17 01:56:50|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|3
1605578230000|2020-11-17 01:57:10|1778.1|1777.8|1778|1777.7|1778.1|1777.8|1778|1777.7|2
1605578270000|2020-11-17 01:57:50|1777.9|1777.6|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|3
1605578280000|2020-11-17 01:58:00|||||||||1
1605578290000|2020-11-17 01:58:10|1777.5|1777.2|1777.6|1777.3|1777.6|1777.3|1777.5|1777.2|2
1605578310000|2020-11-17 01:58:30|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|2
1605578320000|2020-11-17 01:58:40|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1777|1776.7|8
1605578350000|2020-11-17 01:59:10|||||||||1
1605578400000|2020-11-17 02:00:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|2
1605578410000|2020-11-17 02:00:10|1777.4|1777.1|1777.8|1777.5|1777.8|1777.5|1777.4|1777.1|4
1605578420000|2020-11-17 02:00:20|||||||||1
1605578430000|2020-11-17 02:00:30|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605578460000|2020-11-17 02:01:00|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|3
1605578470000|2020-11-17 02:01:10|1778|1777.7|1777.9|1777.6|1778|1777.7|1777.9|1777.6|2
1605578490000|2020-11-17 02:01:30|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605578520000|2020-11-17 02:02:00|1777.7|1777.4|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|3
1605578580000|2020-11-17 02:03:00|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1778|1777.7|3
1605578590000|2020-11-17 02:03:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|3
1605578600000|2020-11-17 02:03:20|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605578620000|2020-11-17 02:03:40|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605578630000|2020-11-17 02:03:50|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|2
1605578650000|2020-11-17 02:04:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|2
1605578660000|2020-11-17 02:04:20|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605578680000|2020-11-17 02:04:40|1778|1777.7|1778.3|1778|1778.3|1778|1778|1777.7|7
1605578700000|2020-11-17 02:05:00|||||||||2
1605578710000|2020-11-17 02:05:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605578740000|2020-11-17 02:05:40|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|2
1605578750000|2020-11-17 02:05:50|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|4
1605578760000|2020-11-17 02:06:00|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605578780000|2020-11-17 02:06:20|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|2
1605578790000|2020-11-17 02:06:30|||||||||2
1605578800000|2020-11-17 02:06:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|5
1605578810000|2020-11-17 02:06:50|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605578830000|2020-11-17 02:07:10|1778.6|1778.3|1778.8|1778.5|1778.9|1778.6|1778.6|1778.3|10
1605578840000|2020-11-17 02:07:20|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605578850000|2020-11-17 02:07:30|||||||||2
1605578880000|2020-11-17 02:08:00|1778.5|1778.2|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|4
1605578900000|2020-11-17 02:08:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605578910000|2020-11-17 02:08:30|1778.1|1777.8|1778|1777.7|1778.1|1777.8|1778|1777.7|2
1605578920000|2020-11-17 02:08:40|||||||||1
1605578940000|2020-11-17 02:09:00|1778.1|1777.8|1778|1777.7|1778.1|1777.8|1778|1777.7|2
1605578950000|2020-11-17 02:09:10|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|3
1605578970000|2020-11-17 02:09:30|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605579010000|2020-11-17 02:10:10|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|3
1605579030000|2020-11-17 02:10:30|1778.8|1778.5|1779|1778.7|1779|1778.7|1778.8|1778.5|4
1605579040000|2020-11-17 02:10:40|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|4
1605579050000|2020-11-17 02:10:50|1779.3|1779|1779.6|1779.3|1779.6|1779.3|1779.3|1779|9
1605579070000|2020-11-17 02:11:10|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605579080000|2020-11-17 02:11:20|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.1|1778.8|4
1605579100000|2020-11-17 02:11:40|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|2
1605579110000|2020-11-17 02:11:50|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|4
1605579120000|2020-11-17 02:12:00|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|3
1605579130000|2020-11-17 02:12:10|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605579140000|2020-11-17 02:12:20|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605579160000|2020-11-17 02:12:40|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605579190000|2020-11-17 02:13:10|||||||||1
1605579200000|2020-11-17 02:13:20|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605579210000|2020-11-17 02:13:30|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605579220000|2020-11-17 02:13:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605579230000|2020-11-17 02:13:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780|1779.7|10
1605579270000|2020-11-17 02:14:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605579290000|2020-11-17 02:14:50|1779.7|1779.4|1780|1779.7|1780|1779.7|1779.7|1779.4|2
1605579320000|2020-11-17 02:15:20|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605579330000|2020-11-17 02:15:30|||||||||1
1605579340000|2020-11-17 02:15:40|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|2
1605579350000|2020-11-17 02:15:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605579360000|2020-11-17 02:16:00|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.3|1780|29
1605579370000|2020-11-17 02:16:10|1780.4|1780.1|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|2
1605579380000|2020-11-17 02:16:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605579400000|2020-11-17 02:16:40|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605579460000|2020-11-17 02:17:40|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605579470000|2020-11-17 02:17:50|||||||||3
1605579490000|2020-11-17 02:18:10|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.2|1779.9|2
1605579500000|2020-11-17 02:18:20|1780.1|1779.8|1780.3|1780|1780.3|1780|1780.1|1779.8|7
1605579510000|2020-11-17 02:18:30|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605579520000|2020-11-17 02:18:40|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605579540000|2020-11-17 02:19:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|3
1605579580000|2020-11-17 02:19:40|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|2
1605579650000|2020-11-17 02:20:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|3
1605579690000|2020-11-17 02:21:30|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605579700000|2020-11-17 02:21:40|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|3
1605579710000|2020-11-17 02:21:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605579720000|2020-11-17 02:22:00|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1780.3|1780|2
1605579760000|2020-11-17 02:22:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|4
1605579800000|2020-11-17 02:23:20|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605579860000|2020-11-17 02:24:20|||||||||1
1605579900000|2020-11-17 02:25:00|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605579910000|2020-11-17 02:25:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605579960000|2020-11-17 02:26:00|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605579970000|2020-11-17 02:26:10|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|2
1605579980000|2020-11-17 02:26:20|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.9|1780.6|6
1605579990000|2020-11-17 02:26:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605580000000|2020-11-17 02:26:40|||||||||2
1605580010000|2020-11-17 02:26:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|2
1605580040000|2020-11-17 02:27:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605580050000|2020-11-17 02:27:30|||||||||1
1605580060000|2020-11-17 02:27:40|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|6
1605580090000|2020-11-17 02:28:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605580100000|2020-11-17 02:28:20|||||||||1
1605580110000|2020-11-17 02:28:30|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605580140000|2020-11-17 02:29:00|||||||||2
1605580160000|2020-11-17 02:29:20|||||||||1
1605580180000|2020-11-17 02:29:40|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605580200000|2020-11-17 02:30:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605580220000|2020-11-17 02:30:20|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|4
1605580230000|2020-11-17 02:30:30|1780.4|1780.1|1780.1|1779.8|1780.4|1780.1|1780.1|1779.8|4
1605580240000|2020-11-17 02:30:40|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605580260000|2020-11-17 02:31:00|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|4
1605580280000|2020-11-17 02:31:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605580330000|2020-11-17 02:32:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.1|1779.8|5
1605580340000|2020-11-17 02:32:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605580400000|2020-11-17 02:33:20|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605580420000|2020-11-17 02:33:40|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605580510000|2020-11-17 02:35:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|2
1605580580000|2020-11-17 02:36:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605580590000|2020-11-17 02:36:30|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605580600000|2020-11-17 02:36:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1780.9|1780.6|6
1605580610000|2020-11-17 02:36:50|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|4
1605580650000|2020-11-17 02:37:30|1780.9|1780.6|1781.1|1780.8|1781.2|1780.9|1780.9|1780.6|4
1605580660000|2020-11-17 02:37:40|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.2|1780.9|5
1605580670000|2020-11-17 02:37:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605580710000|2020-11-17 02:38:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|3
1605580750000|2020-11-17 02:39:10|||||||||2
1605580780000|2020-11-17 02:39:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605580810000|2020-11-17 02:40:10|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|2
1605580850000|2020-11-17 02:40:50|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|4
1605580860000|2020-11-17 02:41:00|1780.5|1780.2|1780.6|1780.3|1780.6|1780.3|1780.5|1780.2|2
1605580870000|2020-11-17 02:41:10|1780.4|1780.1|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|8
1605580930000|2020-11-17 02:42:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605580940000|2020-11-17 02:42:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605580950000|2020-11-17 02:42:30|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|3
1605580990000|2020-11-17 02:43:10|||||||||2
1605581000000|2020-11-17 02:43:20|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605581030000|2020-11-17 02:43:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|2
1605581040000|2020-11-17 02:44:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605581080000|2020-11-17 02:44:40|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605581090000|2020-11-17 02:44:50|||||||||1
1605581100000|2020-11-17 02:45:00|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|2
1605581110000|2020-11-17 02:45:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|3
1605581120000|2020-11-17 02:45:20|||||||||1
1605581130000|2020-11-17 02:45:30|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605581140000|2020-11-17 02:45:40|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|3
1605581150000|2020-11-17 02:45:50|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|8
1605581200000|2020-11-17 02:46:40|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|3
1605581210000|2020-11-17 02:46:50|||||||||1
1605581230000|2020-11-17 02:47:10|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|4
1605581250000|2020-11-17 02:47:30|1781.5|1781.2|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|4
1605581270000|2020-11-17 02:47:50|||||||||1
1605581290000|2020-11-17 02:48:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605581300000|2020-11-17 02:48:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605581310000|2020-11-17 02:48:30|1781.4|1781.1|1781.7|1781.4|1781.7|1781.4|1781.4|1781.1|8
1605581320000|2020-11-17 02:48:40|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605581350000|2020-11-17 02:49:10|||||||||1
1605581360000|2020-11-17 02:49:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605581400000|2020-11-17 02:50:00|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605581410000|2020-11-17 02:50:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605581430000|2020-11-17 02:50:30|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605581450000|2020-11-17 02:50:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605581470000|2020-11-17 02:51:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605581480000|2020-11-17 02:51:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605581490000|2020-11-17 02:51:30|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605581520000|2020-11-17 02:52:00|1781|1780.7|1780.5|1780.2|1781|1780.7|1780.5|1780.2|11
1605581530000|2020-11-17 02:52:10|||||||||1
1605581540000|2020-11-17 02:52:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|5
1605581550000|2020-11-17 02:52:30|1780.4|1780.1|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|7
1605581560000|2020-11-17 02:52:40|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605581570000|2020-11-17 02:52:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605581580000|2020-11-17 02:53:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605581590000|2020-11-17 02:53:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605581610000|2020-11-17 02:53:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605581640000|2020-11-17 02:54:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605581650000|2020-11-17 02:54:10|||||||||1
1605581670000|2020-11-17 02:54:30|||||||||3
1605581680000|2020-11-17 02:54:40|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605581700000|2020-11-17 02:55:00|1780.3|1780|1779.9|1779.6|1780.3|1780|1779.8|1779.5|19
1605581710000|2020-11-17 02:55:10|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605581750000|2020-11-17 02:55:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605581760000|2020-11-17 02:56:00|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605581800000|2020-11-17 02:56:40|1780.4|1780.1|1780|1779.7|1780.4|1780.1|1780|1779.7|3
1605581810000|2020-11-17 02:56:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605581830000|2020-11-17 02:57:10|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605581870000|2020-11-17 02:57:50|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605581920000|2020-11-17 02:58:40|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.4|1779.1|6
1605581940000|2020-11-17 02:59:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|3
1605581950000|2020-11-17 02:59:10|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|6
1605581960000|2020-11-17 02:59:20|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605581970000|2020-11-17 02:59:30|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605581980000|2020-11-17 02:59:40|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605581990000|2020-11-17 02:59:50|||||||||1
1605582000000|2020-11-17 03:00:00|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|3
1605582010000|2020-11-17 03:00:10|||||||||1
1605582050000|2020-11-17 03:00:50|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|3
1605582060000|2020-11-17 03:01:00|||||||||1
1605582090000|2020-11-17 03:01:30|||||||||1
1605582110000|2020-11-17 03:01:50|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|3
1605582120000|2020-11-17 03:02:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605582140000|2020-11-17 03:02:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|2
1605582150000|2020-11-17 03:02:30|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605582160000|2020-11-17 03:02:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605582170000|2020-11-17 03:02:50|||||||||2
1605582180000|2020-11-17 03:03:00|1781.3|1781|1781.3|1781|1781.4|1781.1|1781.3|1781|8
1605582190000|2020-11-17 03:03:10|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605582200000|2020-11-17 03:03:20|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|4
1605582210000|2020-11-17 03:03:30|||||||||1
1605582230000|2020-11-17 03:03:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|4
1605582280000|2020-11-17 03:04:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605582290000|2020-11-17 03:04:50|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605582310000|2020-11-17 03:05:10|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|2
1605582320000|2020-11-17 03:05:20|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|2
1605582360000|2020-11-17 03:06:00|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|2
1605582400000|2020-11-17 03:06:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605582410000|2020-11-17 03:06:50|1781.1|1780.8|1780.9|1780.6|1781.1|1780.8|1780.9|1780.6|3
1605582430000|2020-11-17 03:07:10|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|4
1605582440000|2020-11-17 03:07:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605582460000|2020-11-17 03:07:40|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|2
1605582520000|2020-11-17 03:08:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|2
1605582530000|2020-11-17 03:08:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605582550000|2020-11-17 03:09:10|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605582570000|2020-11-17 03:09:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|4
1605582620000|2020-11-17 03:10:20|1780.5|1780.2|1780.7|1780.4|1780.7|1780.4|1780.5|1780.2|2
1605582640000|2020-11-17 03:10:40|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|2
1605582650000|2020-11-17 03:10:50|1780.5|1780.2|1780.6|1780.3|1780.6|1780.3|1780.5|1780.2|4
1605582660000|2020-11-17 03:11:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605582670000|2020-11-17 03:11:10|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605582680000|2020-11-17 03:11:20|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605582690000|2020-11-17 03:11:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605582760000|2020-11-17 03:12:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605582770000|2020-11-17 03:12:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605582800000|2020-11-17 03:13:20|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605582820000|2020-11-17 03:13:40|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605582830000|2020-11-17 03:13:50|||||||||12
1605582840000|2020-11-17 03:14:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|3
1605582850000|2020-11-17 03:14:10|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.6|1780.3|3
1605582860000|2020-11-17 03:14:20|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605582880000|2020-11-17 03:14:40|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605582900000|2020-11-17 03:15:00|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.9|1780.6|5
1605582910000|2020-11-17 03:15:10|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|6
1605582940000|2020-11-17 03:15:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605582960000|2020-11-17 03:16:00|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605582970000|2020-11-17 03:16:10|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605582980000|2020-11-17 03:16:20|1781.3|1781|1781.3|1781|1781.4|1781.1|1781.3|1781|6
1605582990000|2020-11-17 03:16:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605583000000|2020-11-17 03:16:40|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605583030000|2020-11-17 03:17:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605583040000|2020-11-17 03:17:20|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.6|1781.3|8
1605583050000|2020-11-17 03:17:30|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|17
1605583060000|2020-11-17 03:17:40|||||||||4
1605583080000|2020-11-17 03:18:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|3
1605583120000|2020-11-17 03:18:40|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|4
1605583130000|2020-11-17 03:18:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605583140000|2020-11-17 03:19:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605583160000|2020-11-17 03:19:20|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605583170000|2020-11-17 03:19:30|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|2
1605583180000|2020-11-17 03:19:40|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605583200000|2020-11-17 03:20:00|||||||||2
1605583220000|2020-11-17 03:20:20|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|19
1605583230000|2020-11-17 03:20:30|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.9|1781.6|5
1605583240000|2020-11-17 03:20:40|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|3
1605583260000|2020-11-17 03:21:00|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|2
1605583270000|2020-11-17 03:21:10|1781.7|1781.4|1781.8|1781.5|1781.8|1781.5|1781.7|1781.4|5
1605583280000|2020-11-17 03:21:20|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.8|1781.5|4
1605583310000|2020-11-17 03:21:50|||||||||1
1605583320000|2020-11-17 03:22:00|||||||||2
1605583340000|2020-11-17 03:22:20|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|3
1605583400000|2020-11-17 03:23:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|4
1605583430000|2020-11-17 03:23:50|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|2
1605583460000|2020-11-17 03:24:20|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1
1605583470000|2020-11-17 03:24:30|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|3
1605583490000|2020-11-17 03:24:50|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1
1605583510000|2020-11-17 03:25:10|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1
1605583540000|2020-11-17 03:25:40|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605583550000|2020-11-17 03:25:50|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|8
1605583560000|2020-11-17 03:26:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|2
1605583580000|2020-11-17 03:26:20|||||||||4
1605583590000|2020-11-17 03:26:30|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605583600000|2020-11-17 03:26:40|||||||||2
1605583610000|2020-11-17 03:26:50|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|2
1605583630000|2020-11-17 03:27:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|9
1605583650000|2020-11-17 03:27:30|||||||||3
1605583660000|2020-11-17 03:27:40|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|2
1605583670000|2020-11-17 03:27:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605583690000|2020-11-17 03:28:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605583700000|2020-11-17 03:28:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605583730000|2020-11-17 03:28:50|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|2
1605583750000|2020-11-17 03:29:10|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|7
1605583760000|2020-11-17 03:29:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605583770000|2020-11-17 03:29:30|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605583800000|2020-11-17 03:30:00|1781.4|1781.1|1781.3|1781|1781.5|1781.2|1781.3|1781|3
1605583830000|2020-11-17 03:30:30|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605583840000|2020-11-17 03:30:40|||||||||2
1605583850000|2020-11-17 03:30:50|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605583860000|2020-11-17 03:31:00|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|2
1605583870000|2020-11-17 03:31:10|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605583880000|2020-11-17 03:31:20|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|3
1605583900000|2020-11-17 03:31:40|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605583930000|2020-11-17 03:32:10|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1
1605583960000|2020-11-17 03:32:40|||||||||2
1605583990000|2020-11-17 03:33:10|1781.6|1781.3|1781.3|1781|1781.6|1781.3|1781.3|1781|42
1605584000000|2020-11-17 03:33:20|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605584020000|2020-11-17 03:33:40|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|2
1605584030000|2020-11-17 03:33:50|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1781.4|1781.1|2
1605584040000|2020-11-17 03:34:00|1781.2|1780.9|1781.5|1781.2|1781.5|1781.2|1781.2|1780.9|4
1605584070000|2020-11-17 03:34:30|1781.7|1781.4|1781.8|1781.5|1781.8|1781.5|1781.7|1781.4|2
1605584080000|2020-11-17 03:34:40|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.6|1781.3|8
1605584110000|2020-11-17 03:35:10|||||||||1
1605584140000|2020-11-17 03:35:40|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605584150000|2020-11-17 03:35:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|11
1605584160000|2020-11-17 03:36:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605584170000|2020-11-17 03:36:10|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|2
1605584180000|2020-11-17 03:36:20|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|3
1605584190000|2020-11-17 03:36:30|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|2
1605584200000|2020-11-17 03:36:40|||||||||2
1605584210000|2020-11-17 03:36:50|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605584280000|2020-11-17 03:38:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|2
1605584290000|2020-11-17 03:38:10|||||||||1
1605584310000|2020-11-17 03:38:30|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605584340000|2020-11-17 03:39:00|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|7
1605584350000|2020-11-17 03:39:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605584360000|2020-11-17 03:39:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605584370000|2020-11-17 03:39:30|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605584400000|2020-11-17 03:40:00|||||||||1
1605584410000|2020-11-17 03:40:10|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|2
1605584420000|2020-11-17 03:40:20|||||||||4
1605584440000|2020-11-17 03:40:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605584450000|2020-11-17 03:40:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605584480000|2020-11-17 03:41:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605584490000|2020-11-17 03:41:30|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605584510000|2020-11-17 03:41:50|||||||||3
1605584530000|2020-11-17 03:42:10|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605584550000|2020-11-17 03:42:30|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.6|1780.3|3
1605584580000|2020-11-17 03:43:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605584590000|2020-11-17 03:43:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605584610000|2020-11-17 03:43:30|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|5
1605584620000|2020-11-17 03:43:40|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605584640000|2020-11-17 03:44:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605584650000|2020-11-17 03:44:10|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|3
1605584660000|2020-11-17 03:44:20|||||||||2
1605584680000|2020-11-17 03:44:40|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|4
1605584690000|2020-11-17 03:44:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|2
1605584710000|2020-11-17 03:45:10|||||||||3
1605584740000|2020-11-17 03:45:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605584750000|2020-11-17 03:45:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|3
1605584810000|2020-11-17 03:46:50|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605584820000|2020-11-17 03:47:00|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|3
1605584830000|2020-11-17 03:47:10|||||||||2
1605584840000|2020-11-17 03:47:20|||||||||1
1605584880000|2020-11-17 03:48:00|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605584890000|2020-11-17 03:48:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|7
1605584920000|2020-11-17 03:48:40|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605584930000|2020-11-17 03:48:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605584940000|2020-11-17 03:49:00|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605584950000|2020-11-17 03:49:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605584990000|2020-11-17 03:49:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|2
1605585000000|2020-11-17 03:50:00|||||||||1
1605585010000|2020-11-17 03:50:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605585030000|2020-11-17 03:50:30|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|3
1605585050000|2020-11-17 03:50:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|2
1605585060000|2020-11-17 03:51:00|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|3
1605585070000|2020-11-17 03:51:10|||||||||2
1605585080000|2020-11-17 03:51:20|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605585110000|2020-11-17 03:51:50|||||||||1
1605585130000|2020-11-17 03:52:10|||||||||3
1605585150000|2020-11-17 03:52:30|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605585160000|2020-11-17 03:52:40|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|2
1605585170000|2020-11-17 03:52:50|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605585200000|2020-11-17 03:53:20|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605585250000|2020-11-17 03:54:10|1780.5|1780.2|1780.2|1779.9|1780.5|1780.2|1780.2|1779.9|8
1605585280000|2020-11-17 03:54:40|1780.1|1779.8|1780.7|1780.4|1780.7|1780.4|1780|1779.7|18
1605585290000|2020-11-17 03:54:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|6
1605585310000|2020-11-17 03:55:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605585320000|2020-11-17 03:55:20|1780.4|1780.1|1781.5|1781.2|1781.5|1781.2|1780.4|1780.1|20
1605585330000|2020-11-17 03:55:30|1781.7|1781.4|1781.4|1781.1|1781.7|1781.4|1781.4|1781.1|4
1605585340000|2020-11-17 03:55:40|||||||||5
1605585380000|2020-11-17 03:56:20|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605585390000|2020-11-17 03:56:30|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|2
1605585420000|2020-11-17 03:57:00|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|3
1605585440000|2020-11-17 03:57:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605585450000|2020-11-17 03:57:30|||||||||4
1605585460000|2020-11-17 03:57:40|||||||||2
1605585470000|2020-11-17 03:57:50|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|7
1605585480000|2020-11-17 03:58:00|||||||||1
1605585490000|2020-11-17 03:58:10|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605585500000|2020-11-17 03:58:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605585520000|2020-11-17 03:58:40|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.9|1780.6|5
1605585550000|2020-11-17 03:59:10|||||||||2
1605585560000|2020-11-17 03:59:20|||||||||1
1605585570000|2020-11-17 03:59:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605585600000|2020-11-17 04:00:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|5
1605585610000|2020-11-17 04:00:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605585620000|2020-11-17 04:00:20|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605585650000|2020-11-17 04:00:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|4
1605585670000|2020-11-17 04:01:10|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605585750000|2020-11-17 04:02:30|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.9|1780.6|4
1605585760000|2020-11-17 04:02:40|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|5
1605585780000|2020-11-17 04:03:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605585810000|2020-11-17 04:03:30|1780.6|1780.3|1780.2|1779.9|1780.6|1780.3|1780.2|1779.9|5
1605585830000|2020-11-17 04:03:50|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605585840000|2020-11-17 04:04:00|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605585870000|2020-11-17 04:04:30|1779.8|1779.5|1779.7|1779.4|1780|1779.7|1779.7|1779.4|4
1605585880000|2020-11-17 04:04:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605585890000|2020-11-17 04:04:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605585900000|2020-11-17 04:05:00|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|10
1605585920000|2020-11-17 04:05:20|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605585940000|2020-11-17 04:05:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605585950000|2020-11-17 04:05:50|||||||||1
1605585990000|2020-11-17 04:06:30|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605586000000|2020-11-17 04:06:40|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|4
1605586010000|2020-11-17 04:06:50|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|7
1605586030000|2020-11-17 04:07:10|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|4
1605586080000|2020-11-17 04:08:00|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|3
1605586170000|2020-11-17 04:09:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605586200000|2020-11-17 04:10:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605586210000|2020-11-17 04:10:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605586220000|2020-11-17 04:10:20|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|4
1605586230000|2020-11-17 04:10:30|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|17
1605586240000|2020-11-17 04:10:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|3
1605586250000|2020-11-17 04:10:50|1778.7|1778.4|1778.5|1778.2|1778.7|1778.4|1778.5|1778.2|6
1605586260000|2020-11-17 04:11:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|4
1605586270000|2020-11-17 04:11:10|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|4
1605586280000|2020-11-17 04:11:20|||||||||1
1605586300000|2020-11-17 04:11:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|3
1605586320000|2020-11-17 04:12:00|||||||||2
1605586340000|2020-11-17 04:12:20|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605586350000|2020-11-17 04:12:30|||||||||1
1605586390000|2020-11-17 04:13:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|4
1605586400000|2020-11-17 04:13:20|||||||||1
1605586440000|2020-11-17 04:14:00|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605586450000|2020-11-17 04:14:10|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605586490000|2020-11-17 04:14:50|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|3
1605586500000|2020-11-17 04:15:00|||||||||1
1605586520000|2020-11-17 04:15:20|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|3
1605586550000|2020-11-17 04:15:50|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605586560000|2020-11-17 04:16:00|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|3
1605586570000|2020-11-17 04:16:10|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605586600000|2020-11-17 04:16:40|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|2
1605586610000|2020-11-17 04:16:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|3
1605586620000|2020-11-17 04:17:00|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605586640000|2020-11-17 04:17:20|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|4
1605586680000|2020-11-17 04:18:00|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605586730000|2020-11-17 04:18:50|||||||||2
1605586780000|2020-11-17 04:19:40|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605586790000|2020-11-17 04:19:50|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|2
1605586840000|2020-11-17 04:20:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605586870000|2020-11-17 04:21:10|||||||||1
1605586880000|2020-11-17 04:21:20|||||||||1
1605586920000|2020-11-17 04:22:00|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|3
1605586950000|2020-11-17 04:22:30|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605586970000|2020-11-17 04:22:50|||||||||1
1605586980000|2020-11-17 04:23:00|1779|1778.7|1779|1778.7|1779|1778.7|1778.9|1778.6|5
1605586990000|2020-11-17 04:23:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605587030000|2020-11-17 04:23:50|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605587040000|2020-11-17 04:24:00|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605587050000|2020-11-17 04:24:10|||||||||2
1605587100000|2020-11-17 04:25:00|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605587110000|2020-11-17 04:25:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|3
1605587120000|2020-11-17 04:25:20|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|3
1605587130000|2020-11-17 04:25:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605587140000|2020-11-17 04:25:40|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|4
1605587150000|2020-11-17 04:25:50|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605587170000|2020-11-17 04:26:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|3
1605587230000|2020-11-17 04:27:10|||||||||3
1605587280000|2020-11-17 04:28:00|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|7
1605587330000|2020-11-17 04:28:50|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|6
1605587350000|2020-11-17 04:29:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605587370000|2020-11-17 04:29:30|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|3
1605587380000|2020-11-17 04:29:40|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|3
1605587410000|2020-11-17 04:30:10|||||||||2
1605587420000|2020-11-17 04:30:20|1777.7|1777.4|1777.6|1777.3|1777.8|1777.5|1777.6|1777.3|6
1605587450000|2020-11-17 04:30:50|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|7
1605587460000|2020-11-17 04:31:00|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|2
1605587470000|2020-11-17 04:31:10|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|7
1605587480000|2020-11-17 04:31:20|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|4
1605587490000|2020-11-17 04:31:30|||||||||1
1605587540000|2020-11-17 04:32:20|1778.6|1778.3|1778.8|1778.5|1778.8|1778.5|1778.6|1778.3|2
1605587570000|2020-11-17 04:32:50|1778.4|1778.1|1778.4|1778.1|1778.7|1778.4|1778.4|1778.1|7
1605587580000|2020-11-17 04:33:00|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|2
1605587590000|2020-11-17 04:33:10|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|4
1605587600000|2020-11-17 04:33:20|1778.1|1777.8|1778|1777.7|1778.1|1777.8|1778|1777.7|5
1605587610000|2020-11-17 04:33:30|||||||||1
1605587630000|2020-11-17 04:33:50|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|2
1605587660000|2020-11-17 04:34:20|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|2
1605587670000|2020-11-17 04:34:30|1778.3|1778|1778.2|1777.9|1778.3|1778|1778.2|1777.9|2
1605587680000|2020-11-17 04:34:40|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605587700000|2020-11-17 04:35:00|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|2
1605587740000|2020-11-17 04:35:40|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|4
1605587750000|2020-11-17 04:35:50|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605587770000|2020-11-17 04:36:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|2
1605587780000|2020-11-17 04:36:20|1778|1777.7|1778.5|1778.2|1778.5|1778.2|1778|1777.7|7
1605587790000|2020-11-17 04:36:30|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605587800000|2020-11-17 04:36:40|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605587810000|2020-11-17 04:36:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605587820000|2020-11-17 04:37:00|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605587840000|2020-11-17 04:37:20|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605587850000|2020-11-17 04:37:30|||||||||4
1605587880000|2020-11-17 04:38:00|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.2|1777.9|3
1605587890000|2020-11-17 04:38:10|||||||||1
1605587900000|2020-11-17 04:38:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778|1777.7|6
1605587910000|2020-11-17 04:38:30|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605587920000|2020-11-17 04:38:40|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605587940000|2020-11-17 04:39:00|||||||||1
1605587950000|2020-11-17 04:39:10|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|3
1605587960000|2020-11-17 04:39:20|1777.6|1777.3|1777.5|1777.2|1777.6|1777.3|1777.5|1777.2|4
1605587980000|2020-11-17 04:39:40|1777.4|1777.1|1777.5|1777.2|1777.5|1777.2|1777.4|1777.1|6
1605587990000|2020-11-17 04:39:50|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|4
1605588000000|2020-11-17 04:40:00|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|2
1605588050000|2020-11-17 04:40:50|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|2
1605588060000|2020-11-17 04:41:00|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605588070000|2020-11-17 04:41:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605588090000|2020-11-17 04:41:30|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|4
1605588150000|2020-11-17 04:42:30|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605588160000|2020-11-17 04:42:40|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605588190000|2020-11-17 04:43:10|||||||||1
1605588200000|2020-11-17 04:43:20|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605588230000|2020-11-17 04:43:50|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|5
1605588240000|2020-11-17 04:44:00|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605588280000|2020-11-17 04:44:40|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|3
1605588300000|2020-11-17 04:45:00|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1778|1777.7|5
1605588310000|2020-11-17 04:45:10|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|3
1605588320000|2020-11-17 04:45:20|||||||||1
1605588330000|2020-11-17 04:45:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605588340000|2020-11-17 04:45:40|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.4|1778.1|3
1605588350000|2020-11-17 04:45:50|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.3|1778|3
1605588370000|2020-11-17 04:46:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|2
1605588390000|2020-11-17 04:46:30|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|3
1605588410000|2020-11-17 04:46:50|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|2
1605588430000|2020-11-17 04:47:10|||||||||1
1605588450000|2020-11-17 04:47:30|1778.2|1777.9|1778.3|1778|1778.3|1778|1778.2|1777.9|4
1605588460000|2020-11-17 04:47:40|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|2
1605588490000|2020-11-17 04:48:10|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|2
1605588500000|2020-11-17 04:48:20|1778|1777.7|1778.1|1777.8|1778.1|1777.8|1778|1777.7|2
1605588520000|2020-11-17 04:48:40|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|2
1605588540000|2020-11-17 04:49:00|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605588550000|2020-11-17 04:49:10|1777.8|1777.5|1778|1777.7|1778|1777.7|1777.8|1777.5|3
1605588560000|2020-11-17 04:49:20|||||||||1
1605588570000|2020-11-17 04:49:30|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|3
1605588600000|2020-11-17 04:50:00|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605588610000|2020-11-17 04:50:10|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605588630000|2020-11-17 04:50:30|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605588650000|2020-11-17 04:50:50|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|3
1605588660000|2020-11-17 04:51:00|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605588670000|2020-11-17 04:51:10|||||||||1
1605588800000|2020-11-17 04:53:20|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605588920000|2020-11-17 04:55:20|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605588970000|2020-11-17 04:56:10|1778.5|1778.2|1778.8|1778.5|1778.8|1778.5|1778.5|1778.2|2
1605588990000|2020-11-17 04:56:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605589100000|2020-11-17 04:58:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605589200000|2020-11-17 05:00:00|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605589230000|2020-11-17 05:00:30|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.2|1777.9|5
1605589240000|2020-11-17 05:00:40|||||||||1
1605589300000|2020-11-17 05:01:40|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605589330000|2020-11-17 05:02:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|2
1605589350000|2020-11-17 05:02:30|1777.8|1777.5|1777.6|1777.3|1777.8|1777.5|1777.6|1777.3|5
1605589360000|2020-11-17 05:02:40|||||||||1
1605589370000|2020-11-17 05:02:50|1777.5|1777.2|1777.4|1777.1|1777.5|1777.2|1777.4|1777.1|3
1605589390000|2020-11-17 05:03:10|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605589450000|2020-11-17 05:04:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605589460000|2020-11-17 05:04:20|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605589470000|2020-11-17 05:04:30|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605589490000|2020-11-17 05:04:50|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|7
1605589500000|2020-11-17 05:05:00|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|2
1605589510000|2020-11-17 05:05:10|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|6
1605589520000|2020-11-17 05:05:20|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1
1605589560000|2020-11-17 05:06:00|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605589570000|2020-11-17 05:06:10|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1
1605589580000|2020-11-17 05:06:20|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605589590000|2020-11-17 05:06:30|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605589630000|2020-11-17 05:07:10|1777.4|1777.1|1777.5|1777.2|1777.5|1777.2|1777.4|1777.1|2
1605589650000|2020-11-17 05:07:30|1777.6|1777.3|1777|1776.7|1777.6|1777.3|1776.8|1776.5|18
1605589660000|2020-11-17 05:07:40|1777.1|1776.8|1776.9|1776.6|1777.1|1776.8|1776.9|1776.6|2
1605589680000|2020-11-17 05:08:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605589690000|2020-11-17 05:08:10|||||||||1
1605589720000|2020-11-17 05:08:40|||||||||2
1605589740000|2020-11-17 05:09:00|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605589800000|2020-11-17 05:10:00|||||||||1
1605589940000|2020-11-17 05:12:20|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605590000000|2020-11-17 05:13:20|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605590210000|2020-11-17 05:16:50|1777.9|1777.6|1777.8|1777.5|1777.9|1777.6|1777.8|1777.5|2
1605590220000|2020-11-17 05:17:00|||||||||1
1605590280000|2020-11-17 05:18:00|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605590300000|2020-11-17 05:18:20|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|2
1605590320000|2020-11-17 05:18:40|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|2
1605590350000|2020-11-17 05:19:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605590460000|2020-11-17 05:21:00|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605590470000|2020-11-17 05:21:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|3
1605590490000|2020-11-17 05:21:30|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605590590000|2020-11-17 05:23:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|5
1605590650000|2020-11-17 05:24:10|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605590680000|2020-11-17 05:24:40|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|2
1605590700000|2020-11-17 05:25:00|1778.2|1777.9|1778.9|1778.6|1778.9|1778.6|1778.2|1777.9|32
1605590710000|2020-11-17 05:25:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605590730000|2020-11-17 05:25:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605590740000|2020-11-17 05:25:40|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|3
1605590770000|2020-11-17 05:26:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|5
1605590780000|2020-11-17 05:26:20|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605590790000|2020-11-17 05:26:30|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605590840000|2020-11-17 05:27:20|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605590860000|2020-11-17 05:27:40|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|2
1605590940000|2020-11-17 05:29:00|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|2
1605590960000|2020-11-17 05:29:20|||||||||1
1605590970000|2020-11-17 05:29:30|||||||||1
1605591000000|2020-11-17 05:30:00|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605591010000|2020-11-17 05:30:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605591020000|2020-11-17 05:30:20|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605591030000|2020-11-17 05:30:30|1777.9|1777.6|1778.4|1778.1|1778.4|1778.1|1777.9|1777.6|4
1605591040000|2020-11-17 05:30:40|||||||||1
1605591060000|2020-11-17 05:31:00|||||||||1
1605591080000|2020-11-17 05:31:20|1777.8|1777.5|1778.1|1777.8|1778.1|1777.8|1777.8|1777.5|3
1605591120000|2020-11-17 05:32:00|1777.9|1777.6|1777.8|1777.5|1777.9|1777.6|1777.8|1777.5|3
1605591140000|2020-11-17 05:32:20|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605591170000|2020-11-17 05:32:50|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1
1605591250000|2020-11-17 05:34:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605591290000|2020-11-17 05:34:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|2
1605591330000|2020-11-17 05:35:30|||||||||1
1605591340000|2020-11-17 05:35:40|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|2
1605591380000|2020-11-17 05:36:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1
1605591390000|2020-11-17 05:36:30|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605591410000|2020-11-17 05:36:50|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605591440000|2020-11-17 05:37:20|||||||||1
1605591500000|2020-11-17 05:38:20|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605591510000|2020-11-17 05:38:30|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|2
1605591530000|2020-11-17 05:38:50|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|4
1605591560000|2020-11-17 05:39:20|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605591610000|2020-11-17 05:40:10|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|3
1605591620000|2020-11-17 05:40:20|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|2
1605591630000|2020-11-17 05:40:30|1777.5|1777.2|1777.7|1777.4|1777.7|1777.4|1777.5|1777.2|2
1605591640000|2020-11-17 05:40:40|1777.9|1777.6|1778|1777.7|1778|1777.7|1777.9|1777.6|2
1605591690000|2020-11-17 05:41:30|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605591700000|2020-11-17 05:41:40|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605591720000|2020-11-17 05:42:00|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605591730000|2020-11-17 05:42:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605591840000|2020-11-17 05:44:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605591870000|2020-11-17 05:44:30|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|2
1605591920000|2020-11-17 05:45:20|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|1
1605591950000|2020-11-17 05:45:50|1776.9|1776.6|1777|1776.7|1777|1776.7|1776.9|1776.6|2
1605591980000|2020-11-17 05:46:20|||||||||1
1605592020000|2020-11-17 05:47:00|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605592050000|2020-11-17 05:47:30|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|1
1605592080000|2020-11-17 05:48:00|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|2
1605592120000|2020-11-17 05:48:40|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1
1605592140000|2020-11-17 05:49:00|||||||||1
1605592160000|2020-11-17 05:49:20|1777.1|1776.8|1777.3|1777|1777.3|1777|1777.1|1776.8|3
1605592170000|2020-11-17 05:49:30|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|2
1605592180000|2020-11-17 05:49:40|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|2
1605592210000|2020-11-17 05:50:10|1777.4|1777.1|1777.7|1777.4|1777.7|1777.4|1777.4|1777.1|2
1605592220000|2020-11-17 05:50:20|1777.8|1777.5|1778.1|1777.8|1778.1|1777.8|1777.8|1777.5|13
1605592230000|2020-11-17 05:50:30|||||||||2
1605592250000|2020-11-17 05:50:50|||||||||1
1605592270000|2020-11-17 05:51:10|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|2
1605592400000|2020-11-17 05:53:20|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605592430000|2020-11-17 05:53:50|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605592450000|2020-11-17 05:54:10|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|3
1605592470000|2020-11-17 05:54:30|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605592480000|2020-11-17 05:54:40|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605592490000|2020-11-17 05:54:50|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605592520000|2020-11-17 05:55:20|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605592570000|2020-11-17 05:56:10|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605592580000|2020-11-17 05:56:20|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605592600000|2020-11-17 05:56:40|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|3
1605592610000|2020-11-17 05:56:50|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|6
1605592630000|2020-11-17 05:57:10|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605592650000|2020-11-17 05:57:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|2
1605592680000|2020-11-17 05:58:00|||||||||1
1605592720000|2020-11-17 05:58:40|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605592790000|2020-11-17 05:59:50|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|5
1605592810000|2020-11-17 06:00:10|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|13
1605592840000|2020-11-17 06:00:40|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|3
1605592850000|2020-11-17 06:00:50|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.3|1776|27
1605592860000|2020-11-17 06:01:00|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|4
1605592890000|2020-11-17 06:01:30|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1
1605592930000|2020-11-17 06:02:10|1777.2|1776.9|1777.3|1777|1777.3|1777|1777.2|1776.9|2
1605592950000|2020-11-17 06:02:30|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1
1605592970000|2020-11-17 06:02:50|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1
1605592980000|2020-11-17 06:03:00|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1
1605593010000|2020-11-17 06:03:30|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|3
1605593030000|2020-11-17 06:03:50|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1
1605593040000|2020-11-17 06:04:00|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|3
1605593050000|2020-11-17 06:04:10|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1
1605593060000|2020-11-17 06:04:20|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605593070000|2020-11-17 06:04:30|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|5
1605593080000|2020-11-17 06:04:40|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1776.3|1776|5
1605593090000|2020-11-17 06:04:50|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1
1605593110000|2020-11-17 06:05:10|1776.7|1776.4|1776.4|1776.1|1776.7|1776.4|1776.4|1776.1|6
1605593130000|2020-11-17 06:05:30|||||||||1
1605593170000|2020-11-17 06:06:10|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605593180000|2020-11-17 06:06:20|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|2
1605593220000|2020-11-17 06:07:00|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1
1605593230000|2020-11-17 06:07:10|1776.7|1776.4|1776.8|1776.5|1776.8|1776.5|1776.7|1776.4|2
1605593260000|2020-11-17 06:07:40|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|2
1605593270000|2020-11-17 06:07:50|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|2
1605593320000|2020-11-17 06:08:40|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1
1605593340000|2020-11-17 06:09:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605593350000|2020-11-17 06:09:10|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605593370000|2020-11-17 06:09:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605593410000|2020-11-17 06:10:10|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|2
1605593460000|2020-11-17 06:11:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605593470000|2020-11-17 06:11:10|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605593490000|2020-11-17 06:11:30|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605593500000|2020-11-17 06:11:40|||||||||1
1605593550000|2020-11-17 06:12:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605593580000|2020-11-17 06:13:00|||||||||1
1605593640000|2020-11-17 06:14:00|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|3
1605593650000|2020-11-17 06:14:10|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|2
1605593690000|2020-11-17 06:14:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605593700000|2020-11-17 06:15:00|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605593720000|2020-11-17 06:15:20|1777.6|1777.3|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|2
1605593730000|2020-11-17 06:15:30|||||||||1
1605593760000|2020-11-17 06:16:00|1778.1|1777.8|1778.2|1777.9|1778.2|1777.9|1778.1|1777.8|2
1605593790000|2020-11-17 06:16:30|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|3
1605593800000|2020-11-17 06:16:40|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|5
1605593840000|2020-11-17 06:17:20|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.4|1778.1|2
1605593890000|2020-11-17 06:18:10|||||||||1
1605593920000|2020-11-17 06:18:40|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605593970000|2020-11-17 06:19:30|||||||||1
1605594040000|2020-11-17 06:20:40|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605594060000|2020-11-17 06:21:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605594150000|2020-11-17 06:22:30|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605594160000|2020-11-17 06:22:40|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605594300000|2020-11-17 06:25:00|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|2
1605594320000|2020-11-17 06:25:20|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|3
1605594360000|2020-11-17 06:26:00|1779.4|1779.1|1779.7|1779.4|1779.7|1779.4|1779.4|1779.1|11
1605594410000|2020-11-17 06:26:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605594420000|2020-11-17 06:27:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605594430000|2020-11-17 06:27:10|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|2
1605594500000|2020-11-17 06:28:20|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|2
1605594520000|2020-11-17 06:28:40|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605594530000|2020-11-17 06:28:50|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|2
1605594580000|2020-11-17 06:29:40|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|3
1605594590000|2020-11-17 06:29:50|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|2
1605594600000|2020-11-17 06:30:00|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|3
1605594610000|2020-11-17 06:30:10|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|4
1605594620000|2020-11-17 06:30:20|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605594630000|2020-11-17 06:30:30|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605594650000|2020-11-17 06:30:50|||||||||1
1605594670000|2020-11-17 06:31:10|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|2
1605594700000|2020-11-17 06:31:40|||||||||1
1605594710000|2020-11-17 06:31:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605594720000|2020-11-17 06:32:00|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605594740000|2020-11-17 06:32:20|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|2
1605594810000|2020-11-17 06:33:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605594830000|2020-11-17 06:33:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605594860000|2020-11-17 06:34:20|||||||||1
1605594880000|2020-11-17 06:34:40|||||||||2
1605594890000|2020-11-17 06:34:50|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|2
1605594940000|2020-11-17 06:35:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605594970000|2020-11-17 06:36:10|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|5
1605594990000|2020-11-17 06:36:30|1779.4|1779.1|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|7
1605595000000|2020-11-17 06:36:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605595040000|2020-11-17 06:37:20|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605595050000|2020-11-17 06:37:30|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|2
1605595080000|2020-11-17 06:38:00|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|2
1605595200000|2020-11-17 06:40:00|1779.4|1779.1|1779.7|1779.4|1779.7|1779.4|1779.4|1779.1|3
1605595210000|2020-11-17 06:40:10|1779.4|1779.1|1779.2|1778.9|1779.4|1779.1|1779.2|1778.9|5
1605595230000|2020-11-17 06:40:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605595240000|2020-11-17 06:40:40|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605595330000|2020-11-17 06:42:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605595480000|2020-11-17 06:44:40|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|4
1605595490000|2020-11-17 06:44:50|1780.1|1779.8|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|3
1605595530000|2020-11-17 06:45:30|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|3
1605595570000|2020-11-17 06:46:10|1780.1|1779.8|1780.3|1780|1780.3|1780|1780.1|1779.8|10
1605595630000|2020-11-17 06:47:10|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|2
1605595730000|2020-11-17 06:48:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605595760000|2020-11-17 06:49:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605595790000|2020-11-17 06:49:50|1780.4|1780.1|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|3
1605595800000|2020-11-17 06:50:00|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605595820000|2020-11-17 06:50:20|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605595850000|2020-11-17 06:50:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605595860000|2020-11-17 06:51:00|1780.9|1780.6|1781.1|1780.8|1781.1|1780.8|1780.9|1780.6|2
1605595870000|2020-11-17 06:51:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|3
1605595880000|2020-11-17 06:51:20|1780.8|1780.5|1781|1780.7|1781|1780.7|1780.8|1780.5|3
1605595890000|2020-11-17 06:51:30|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605595900000|2020-11-17 06:51:40|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|4
1605595930000|2020-11-17 06:52:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605595940000|2020-11-17 06:52:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605595950000|2020-11-17 06:52:30|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605595980000|2020-11-17 06:53:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605596000000|2020-11-17 06:53:20|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|4
1605596050000|2020-11-17 06:54:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605596090000|2020-11-17 06:54:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605596110000|2020-11-17 06:55:10|||||||||5
1605596130000|2020-11-17 06:55:30|1781.3|1781|1781.1|1780.8|1781.3|1781|1781.1|1780.8|5
1605596140000|2020-11-17 06:55:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|2
1605596150000|2020-11-17 06:55:50|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.7|1780.4|6
1605596160000|2020-11-17 06:56:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605596170000|2020-11-17 06:56:10|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605596190000|2020-11-17 06:56:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605596290000|2020-11-17 06:58:10|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|2
1605596330000|2020-11-17 06:58:50|1780.3|1780|1780.4|1780.1|1780.4|1780.1|1780.3|1780|11
1605596360000|2020-11-17 06:59:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605596410000|2020-11-17 07:00:10|||||||||1
1605596420000|2020-11-17 07:00:20|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.8|1779.5|16
1605596430000|2020-11-17 07:00:30|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|3
1605596450000|2020-11-17 07:00:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605596470000|2020-11-17 07:01:10|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|2
1605596490000|2020-11-17 07:01:30|1779.1|1778.8|1779.4|1779.1|1779.4|1779.1|1779.1|1778.8|3
1605596500000|2020-11-17 07:01:40|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605596540000|2020-11-17 07:02:20|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605596550000|2020-11-17 07:02:30|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605596560000|2020-11-17 07:02:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605596660000|2020-11-17 07:04:20|||||||||2
1605596670000|2020-11-17 07:04:30|||||||||2
1605596680000|2020-11-17 07:04:40|1779.5|1779.2|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|3
1605596700000|2020-11-17 07:05:00|1779.6|1779.3|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|2
1605596730000|2020-11-17 07:05:30|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605596740000|2020-11-17 07:05:40|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605596750000|2020-11-17 07:05:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605596760000|2020-11-17 07:06:00|1780|1779.7|1780.2|1779.9|1780.3|1780|1779.6|1779.3|19
1605596780000|2020-11-17 07:06:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605596800000|2020-11-17 07:06:40|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|2
1605596840000|2020-11-17 07:07:20|||||||||1
1605596880000|2020-11-17 07:08:00|||||||||1
1605596890000|2020-11-17 07:08:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605596900000|2020-11-17 07:08:20|||||||||1
1605596920000|2020-11-17 07:08:40|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605596930000|2020-11-17 07:08:50|||||||||2
1605596990000|2020-11-17 07:09:50|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.8|1779.5|2
1605597160000|2020-11-17 07:12:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605597180000|2020-11-17 07:13:00|1780.5|1780.2|1780.4|1780.1|1780.5|1780.2|1780.4|1780.1|5
1605597190000|2020-11-17 07:13:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605597260000|2020-11-17 07:14:20|1780.7|1780.4|1780.8|1780.5|1780.9|1780.6|1780.7|1780.4|12
1605597270000|2020-11-17 07:14:30|1780.9|1780.6|1781.1|1780.8|1781.1|1780.8|1780.9|1780.6|6
1605597280000|2020-11-17 07:14:40|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|2
1605597320000|2020-11-17 07:15:20|||||||||1
1605597330000|2020-11-17 07:15:30|1781.2|1780.9|1781.3|1781|1781.7|1781.4|1781.2|1780.9|20
1605597340000|2020-11-17 07:15:40|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|3
1605597360000|2020-11-17 07:16:00|1781.8|1781.5|1781.6|1781.3|1781.8|1781.5|1781.6|1781.3|2
1605597370000|2020-11-17 07:16:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605597400000|2020-11-17 07:16:40|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605597410000|2020-11-17 07:16:50|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605597460000|2020-11-17 07:17:40|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605597490000|2020-11-17 07:18:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605597630000|2020-11-17 07:20:30|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|3
1605597640000|2020-11-17 07:20:40|||||||||1
1605597710000|2020-11-17 07:21:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605597720000|2020-11-17 07:22:00|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.4|1780.1|2
1605597750000|2020-11-17 07:22:30|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|2
1605597760000|2020-11-17 07:22:40|||||||||1
1605597800000|2020-11-17 07:23:20|||||||||4
1605597830000|2020-11-17 07:23:50|||||||||1
1605597840000|2020-11-17 07:24:00|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605597850000|2020-11-17 07:24:10|||||||||1
1605598100000|2020-11-17 07:28:20|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|6
1605598150000|2020-11-17 07:29:10|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605598180000|2020-11-17 07:29:40|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|3
1605598190000|2020-11-17 07:29:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605598210000|2020-11-17 07:30:10|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|2
1605598340000|2020-11-17 07:32:20|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605598350000|2020-11-17 07:32:30|||||||||1
1605598360000|2020-11-17 07:32:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605598460000|2020-11-17 07:34:20|1779.9|1779.6|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|3
1605598500000|2020-11-17 07:35:00|1779.4|1779.1|1779.2|1778.9|1779.4|1779.1|1779.1|1778.8|8
1605598510000|2020-11-17 07:35:10|1779.3|1779|1779|1778.7|1779.5|1779.2|1779|1778.7|4
1605598520000|2020-11-17 07:35:20|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.3|1778|3
1605598530000|2020-11-17 07:35:30|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|5
1605598550000|2020-11-17 07:35:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605598580000|2020-11-17 07:36:20|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|2
1605598590000|2020-11-17 07:36:30|1779.1|1778.8|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|23
1605598600000|2020-11-17 07:36:40|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|7
1605598610000|2020-11-17 07:36:50|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605598620000|2020-11-17 07:37:00|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|4
1605598650000|2020-11-17 07:37:30|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605598660000|2020-11-17 07:37:40|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605598680000|2020-11-17 07:38:00|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.3|1778|3
1605598700000|2020-11-17 07:38:20|||||||||1
1605598710000|2020-11-17 07:38:30|1778.3|1778|1777.8|1777.5|1778.3|1778|1777.8|1777.5|44
1605598720000|2020-11-17 07:38:40|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|4
1605598750000|2020-11-17 07:39:10|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605598760000|2020-11-17 07:39:20|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|2
1605598820000|2020-11-17 07:40:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1
1605598830000|2020-11-17 07:40:30|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|2
1605598870000|2020-11-17 07:41:10|||||||||2
1605598980000|2020-11-17 07:43:00|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605599000000|2020-11-17 07:43:20|||||||||1
1605599070000|2020-11-17 07:44:30|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|5
1605599080000|2020-11-17 07:44:40|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|3
1605599090000|2020-11-17 07:44:50|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605599100000|2020-11-17 07:45:00|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605599150000|2020-11-17 07:45:50|||||||||1
1605599160000|2020-11-17 07:46:00|1777.7|1777.4|1777.6|1777.3|1777.7|1777.4|1777.6|1777.3|9
1605599170000|2020-11-17 07:46:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605599180000|2020-11-17 07:46:20|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605599220000|2020-11-17 07:47:00|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605599230000|2020-11-17 07:47:10|1778.2|1777.9|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|3
1605599240000|2020-11-17 07:47:20|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|3
1605599250000|2020-11-17 07:47:30|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605599280000|2020-11-17 07:48:00|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|4
1605599350000|2020-11-17 07:49:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605599380000|2020-11-17 07:49:40|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|10
1605599390000|2020-11-17 07:49:50|1778.8|1778.5|1779.2|1778.9|1779.2|1778.9|1778.8|1778.5|18
1605599400000|2020-11-17 07:50:00|1779.1|1778.8|1779.2|1778.9|1779.3|1779|1779.1|1778.8|8
1605599410000|2020-11-17 07:50:10|1779|1778.7|1779.2|1778.9|1779.2|1778.9|1779|1778.7|2
1605599430000|2020-11-17 07:50:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605599450000|2020-11-17 07:50:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605599490000|2020-11-17 07:51:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605599520000|2020-11-17 07:52:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605599550000|2020-11-17 07:52:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605599560000|2020-11-17 07:52:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605599570000|2020-11-17 07:52:50|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605599580000|2020-11-17 07:53:00|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|2
1605599620000|2020-11-17 07:53:40|1779.2|1778.9|1779|1778.7|1779.2|1778.9|1779|1778.7|2
1605599640000|2020-11-17 07:54:00|||||||||1
1605599650000|2020-11-17 07:54:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605599660000|2020-11-17 07:54:20|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|2
1605599700000|2020-11-17 07:55:00|1779.7|1779.4|1779.7|1779.4|1780|1779.7|1779.7|1779.4|3
1605599710000|2020-11-17 07:55:10|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|3
1605599720000|2020-11-17 07:55:20|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|2
1605599760000|2020-11-17 07:56:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605599770000|2020-11-17 07:56:10|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605599780000|2020-11-17 07:56:20|||||||||1
1605599810000|2020-11-17 07:56:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605599820000|2020-11-17 07:57:00|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|2
1605599830000|2020-11-17 07:57:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605599850000|2020-11-17 07:57:30|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605599870000|2020-11-17 07:57:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605599880000|2020-11-17 07:58:00|1779.7|1779.4|1780|1779.7|1780|1779.7|1779.7|1779.4|2
1605599910000|2020-11-17 07:58:30|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605599940000|2020-11-17 07:59:00|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605599950000|2020-11-17 07:59:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605599960000|2020-11-17 07:59:20|1780.3|1780|1780|1779.7|1780.3|1780|1780|1779.7|2
1605599980000|2020-11-17 07:59:40|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605599990000|2020-11-17 07:59:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605600000000|2020-11-17 08:00:00|1780.3|1780|1779.2|1778.9|1780.3|1780|1779.2|1778.9|18
1605600010000|2020-11-17 08:00:10|1779.4|1779.1|1779.6|1779.3|1779.8|1779.5|1779.2|1778.9|20
1605600020000|2020-11-17 08:00:20|1779.5|1779.2|1780.4|1780.1|1780.8|1780.5|1779.5|1779.2|23
1605600030000|2020-11-17 08:00:30|1780.2|1779.9|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|7
1605600040000|2020-11-17 08:00:40|1780.7|1780.4|1780.4|1780.1|1780.7|1780.4|1780.4|1780.1|4
1605600050000|2020-11-17 08:00:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.5|1780.2|9
1605600060000|2020-11-17 08:01:00|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|10
1605600070000|2020-11-17 08:01:10|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|2
1605600080000|2020-11-17 08:01:20|1780.9|1780.6|1781.5|1781.2|1781.5|1781.2|1780.9|1780.6|6
1605600090000|2020-11-17 08:01:30|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605600100000|2020-11-17 08:01:40|1782|1781.7|1781.8|1781.5|1782.2|1781.9|1781.8|1781.5|11
1605600110000|2020-11-17 08:01:50|1782|1781.7|1781.8|1781.5|1782.1|1781.8|1781.5|1781.2|40
1605600120000|2020-11-17 08:02:00|1781.9|1781.6|1782.5|1782.2|1782.6|1782.3|1781.9|1781.6|14
1605600130000|2020-11-17 08:02:10|1782.7|1782.4|1783.2|1782.9|1783.2|1782.9|1782.5|1782.2|32
1605600140000|2020-11-17 08:02:20|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1783.2|1782.9|15
1605600150000|2020-11-17 08:02:30|1783.7|1783.4|1784|1783.7|1784.1|1783.8|1783.7|1783.4|22
1605600160000|2020-11-17 08:02:40|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|8
1605600170000|2020-11-17 08:02:50|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.6|1783.3|11
1605600180000|2020-11-17 08:03:00|1783.7|1783.4|1783.8|1783.5|1783.8|1783.5|1783.7|1783.4|3
1605600190000|2020-11-17 08:03:10|||||||||3
1605600200000|2020-11-17 08:03:20|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|2
1605600210000|2020-11-17 08:03:30|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605600230000|2020-11-17 08:03:50|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|3
1605600240000|2020-11-17 08:04:00|1783.3|1783|1783.1|1782.8|1783.3|1783|1783.1|1782.8|3
1605600250000|2020-11-17 08:04:10|||||||||1
1605600260000|2020-11-17 08:04:20|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1783.3|1783|7
1605600270000|2020-11-17 08:04:30|1783.6|1783.3|1783.5|1783.2|1783.6|1783.3|1783.5|1783.2|3
1605600280000|2020-11-17 08:04:40|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|2
1605600300000|2020-11-17 08:05:00|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605600310000|2020-11-17 08:05:10|1783|1782.7|1782.7|1782.4|1783|1782.7|1782.7|1782.4|3
1605600320000|2020-11-17 08:05:20|1783.1|1782.8|1782.8|1782.5|1783.2|1782.9|1782.8|1782.5|8
1605600330000|2020-11-17 08:05:30|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.9|1782.6|3
1605600350000|2020-11-17 08:05:50|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605600360000|2020-11-17 08:06:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605600370000|2020-11-17 08:06:10|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605600380000|2020-11-17 08:06:20|1782.4|1782.1|1782.8|1782.5|1782.8|1782.5|1782.4|1782.1|3
1605600390000|2020-11-17 08:06:30|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|2
1605600400000|2020-11-17 08:06:40|1782.8|1782.5|1782.2|1781.9|1782.8|1782.5|1782.2|1781.9|4
1605600430000|2020-11-17 08:07:10|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605600440000|2020-11-17 08:07:20|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.8|1781.5|2
1605600450000|2020-11-17 08:07:30|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605600460000|2020-11-17 08:07:40|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|2
1605600470000|2020-11-17 08:07:50|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|7
1605600480000|2020-11-17 08:08:00|1781.3|1781|1781.7|1781.4|1781.7|1781.4|1781.3|1781|10
1605600490000|2020-11-17 08:08:10|1781.8|1781.5|1781.9|1781.6|1782|1781.7|1781.8|1781.5|7
1605600500000|2020-11-17 08:08:20|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1
1605600510000|2020-11-17 08:08:30|1782.2|1781.9|1782.7|1782.4|1782.7|1782.4|1782.2|1781.9|5
1605600520000|2020-11-17 08:08:40|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|6
1605600540000|2020-11-17 08:09:00|1782.6|1782.3|1782.5|1782.2|1782.6|1782.3|1782.5|1782.2|5
1605600570000|2020-11-17 08:09:30|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|2
1605600580000|2020-11-17 08:09:40|1782|1781.7|1781.9|1781.6|1782|1781.7|1781.9|1781.6|4
1605600590000|2020-11-17 08:09:50|1781.7|1781.4|1782|1781.7|1782|1781.7|1781.7|1781.4|5
1605600600000|2020-11-17 08:10:00|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|6
1605600610000|2020-11-17 08:10:10|||||||||1
1605600620000|2020-11-17 08:10:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605600630000|2020-11-17 08:10:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|3
1605600640000|2020-11-17 08:10:40|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|3
1605600660000|2020-11-17 08:11:00|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|3
1605600680000|2020-11-17 08:11:20|1781.9|1781.6|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|7
1605600700000|2020-11-17 08:11:40|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1
1605600710000|2020-11-17 08:11:50|1782.3|1782|1782.1|1781.8|1782.3|1782|1782.1|1781.8|2
1605600720000|2020-11-17 08:12:00|||||||||1
1605600740000|2020-11-17 08:12:20|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|2
1605600760000|2020-11-17 08:12:40|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605600770000|2020-11-17 08:12:50|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605600780000|2020-11-17 08:13:00|1782.6|1782.3|1783.1|1782.8|1783.1|1782.8|1782.6|1782.3|3
1605600790000|2020-11-17 08:13:10|1783.3|1783|1783.3|1783|1783.3|1783|1783.1|1782.8|8
1605600800000|2020-11-17 08:13:20|||||||||3
1605600810000|2020-11-17 08:13:30|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|2
1605600840000|2020-11-17 08:14:00|1783.3|1783|1783.5|1783.2|1783.5|1783.2|1783.3|1783|2
1605600860000|2020-11-17 08:14:20|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605600880000|2020-11-17 08:14:40|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.7|1782.4|4
1605600890000|2020-11-17 08:14:50|1782.6|1782.3|1782.8|1782.5|1782.8|1782.5|1782.6|1782.3|5
1605600900000|2020-11-17 08:15:00|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605600910000|2020-11-17 08:15:10|1783.1|1782.8|1783.3|1783|1783.5|1783.2|1783.1|1782.8|3
1605600920000|2020-11-17 08:15:20|1783.2|1782.9|1783.5|1783.2|1783.5|1783.2|1783.2|1782.9|3
1605600930000|2020-11-17 08:15:30|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605600950000|2020-11-17 08:15:50|||||||||1
1605600970000|2020-11-17 08:16:10|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605600980000|2020-11-17 08:16:20|||||||||1
1605600990000|2020-11-17 08:16:30|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605601000000|2020-11-17 08:16:40|1783.2|1782.9|1783.5|1783.2|1783.5|1783.2|1783.2|1782.9|9
1605601010000|2020-11-17 08:16:50|||||||||1
1605601020000|2020-11-17 08:17:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|3
1605601030000|2020-11-17 08:17:10|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605601050000|2020-11-17 08:17:30|1782.8|1782.5|1783.2|1782.9|1783.3|1783|1782.8|1782.5|16
1605601060000|2020-11-17 08:17:40|1783.1|1782.8|1783.2|1782.9|1783.2|1782.9|1783.1|1782.8|3
1605601090000|2020-11-17 08:18:10|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.8|1782.5|2
1605601130000|2020-11-17 08:18:50|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|2
1605601150000|2020-11-17 08:19:10|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.8|1781.5|4
1605601160000|2020-11-17 08:19:20|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.8|1781.5|6
1605601170000|2020-11-17 08:19:30|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|3
1605601180000|2020-11-17 08:19:40|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1
1605601190000|2020-11-17 08:19:50|1781.7|1781.4|1781.4|1781.1|1781.7|1781.4|1781.4|1781.1|2
1605601200000|2020-11-17 08:20:00|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|4
1605601210000|2020-11-17 08:20:10|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.3|1781|12
1605601220000|2020-11-17 08:20:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|5
1605601230000|2020-11-17 08:20:30|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.1|1780.8|4
1605601240000|2020-11-17 08:20:40|||||||||1
1605601250000|2020-11-17 08:20:50|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|3
1605601260000|2020-11-17 08:21:00|1781.3|1781|1781.1|1780.8|1781.3|1781|1781|1780.7|5
1605601270000|2020-11-17 08:21:10|||||||||2
1605601290000|2020-11-17 08:21:30|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|4
1605601310000|2020-11-17 08:21:50|1781|1780.7|1780|1779.7|1781|1780.7|1779.9|1779.6|30
1605601320000|2020-11-17 08:22:00|1780.4|1780.1|1780.7|1780.4|1780.8|1780.5|1780.4|1780.1|7
1605601330000|2020-11-17 08:22:10|1780.6|1780.3|1780.3|1780|1780.6|1780.3|1780.3|1780|4
1605601340000|2020-11-17 08:22:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605601350000|2020-11-17 08:22:30|1780.5|1780.2|1780.3|1780|1780.8|1780.5|1780.3|1780|9
1605601360000|2020-11-17 08:22:40|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|7
1605601370000|2020-11-17 08:22:50|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780.1|1779.8|10
1605601380000|2020-11-17 08:23:00|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605601390000|2020-11-17 08:23:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605601400000|2020-11-17 08:23:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|7
1605601410000|2020-11-17 08:23:30|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605601420000|2020-11-17 08:23:40|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|3
1605601450000|2020-11-17 08:24:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|3
1605601460000|2020-11-17 08:24:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605601470000|2020-11-17 08:24:30|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605601480000|2020-11-17 08:24:40|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|4
1605601490000|2020-11-17 08:24:50|1780.6|1780.3|1780.9|1780.6|1780.9|1780.6|1780.6|1780.3|8
1605601500000|2020-11-17 08:25:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605601520000|2020-11-17 08:25:20|||||||||2
1605601530000|2020-11-17 08:25:30|1780.8|1780.5|1781|1780.7|1781|1780.7|1780.8|1780.5|4
1605601550000|2020-11-17 08:25:50|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|3
1605601560000|2020-11-17 08:26:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605601580000|2020-11-17 08:26:20|||||||||1
1605601590000|2020-11-17 08:26:30|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|6
1605601610000|2020-11-17 08:26:50|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|2
1605601630000|2020-11-17 08:27:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605601650000|2020-11-17 08:27:30|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|2
1605601680000|2020-11-17 08:28:00|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605601720000|2020-11-17 08:28:40|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605601750000|2020-11-17 08:29:10|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|2
1605601760000|2020-11-17 08:29:20|1780.1|1779.8|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|2
1605601800000|2020-11-17 08:30:00|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|5
1605601810000|2020-11-17 08:30:10|1780.6|1780.3|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|5
1605601820000|2020-11-17 08:30:20|1781|1780.7|1780.9|1780.6|1781|1780.7|1780.9|1780.6|3
1605601850000|2020-11-17 08:30:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|5
1605601870000|2020-11-17 08:31:10|||||||||1
1605601900000|2020-11-17 08:31:40|1780.9|1780.6|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|5
1605601920000|2020-11-17 08:32:00|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|3
1605601940000|2020-11-17 08:32:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605601970000|2020-11-17 08:32:50|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|2
1605601980000|2020-11-17 08:33:00|1780.6|1780.3|1780.3|1780|1780.6|1780.3|1780.3|1780|2
1605601990000|2020-11-17 08:33:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605602010000|2020-11-17 08:33:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605602050000|2020-11-17 08:34:10|1781|1780.7|1782.2|1781.9|1782.2|1781.9|1781|1780.7|17
1605602060000|2020-11-17 08:34:20|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|4
1605602070000|2020-11-17 08:34:30|1782.5|1782.2|1782.9|1782.6|1782.9|1782.6|1782.5|1782.2|5
1605602080000|2020-11-17 08:34:40|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|5
1605602090000|2020-11-17 08:34:50|||||||||1
1605602100000|2020-11-17 08:35:00|1783|1782.7|1782.7|1782.4|1783|1782.7|1782.7|1782.4|10
1605602110000|2020-11-17 08:35:10|1782.1|1781.8|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|2
1605602120000|2020-11-17 08:35:20|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605602130000|2020-11-17 08:35:30|1781.7|1781.4|1780.6|1780.3|1781.7|1781.4|1780.6|1780.3|17
1605602140000|2020-11-17 08:35:40|1780.8|1780.5|1780.5|1780.2|1780.8|1780.5|1780.5|1780.2|5
1605602150000|2020-11-17 08:35:50|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.4|1780.1|3
1605602160000|2020-11-17 08:36:00|1780.1|1779.8|1779.3|1779|1780.1|1779.8|1779.1|1778.8|30
1605602170000|2020-11-17 08:36:10|1779.1|1778.8|1778.7|1778.4|1779.1|1778.8|1778.7|1778.4|17
1605602180000|2020-11-17 08:36:20|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|4
1605602200000|2020-11-17 08:36:40|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.8|1779.5|2
1605602210000|2020-11-17 08:36:50|1779.6|1779.3|1779.1|1778.8|1779.6|1779.3|1779.1|1778.8|2
1605602220000|2020-11-17 08:37:00|1779.3|1779|1779.1|1778.8|1779.3|1779|1779.1|1778.8|3
1605602230000|2020-11-17 08:37:10|1778.9|1778.6|1779.2|1778.9|1779.2|1778.9|1778.9|1778.6|3
1605602240000|2020-11-17 08:37:20|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605602250000|2020-11-17 08:37:30|1779.4|1779.1|1779.8|1779.5|1779.8|1779.5|1779.4|1779.1|8
1605602260000|2020-11-17 08:37:40|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.3|1779|7
1605602270000|2020-11-17 08:37:50|||||||||2
1605602280000|2020-11-17 08:38:00|1779.8|1779.5|1779.1|1778.8|1779.8|1779.5|1779.1|1778.8|24
1605602290000|2020-11-17 08:38:10|1778.9|1778.6|1778.6|1778.3|1778.9|1778.6|1778.6|1778.3|6
1605602320000|2020-11-17 08:38:40|1779|1778.7|1778.8|1778.5|1779|1778.7|1778.8|1778.5|2
1605602330000|2020-11-17 08:38:50|||||||||1
1605602380000|2020-11-17 08:39:40|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605602390000|2020-11-17 08:39:50|||||||||5
1605602400000|2020-11-17 08:40:00|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|10
1605602430000|2020-11-17 08:40:30|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|6
1605602440000|2020-11-17 08:40:40|1779.2|1778.9|1779|1778.7|1779.2|1778.9|1779|1778.7|12
1605602460000|2020-11-17 08:41:00|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605602470000|2020-11-17 08:41:10|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|6
1605602480000|2020-11-17 08:41:20|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605602500000|2020-11-17 08:41:40|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|4
1605602510000|2020-11-17 08:41:50|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605602520000|2020-11-17 08:42:00|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|7
1605602530000|2020-11-17 08:42:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605602540000|2020-11-17 08:42:20|1779.4|1779.1|1779.8|1779.5|1779.8|1779.5|1779.4|1779.1|4
1605602560000|2020-11-17 08:42:40|1779.9|1779.6|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|2
1605602570000|2020-11-17 08:42:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605602610000|2020-11-17 08:43:30|1779.7|1779.4|1779.8|1779.5|1779.8|1779.5|1779.7|1779.4|2
1605602620000|2020-11-17 08:43:40|1779.6|1779.3|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|23
1605602630000|2020-11-17 08:43:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605602640000|2020-11-17 08:44:00|1779.8|1779.5|1780.1|1779.8|1780.2|1779.9|1779.8|1779.5|16
1605602650000|2020-11-17 08:44:10|1780.3|1780|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|15
1605602660000|2020-11-17 08:44:20|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.3|1780|12
1605602670000|2020-11-17 08:44:30|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605602680000|2020-11-17 08:44:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|4
1605602690000|2020-11-17 08:44:50|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|5
1605602700000|2020-11-17 08:45:00|1781.2|1780.9|1781.3|1781|1781.3|1781|1781.2|1780.9|2
1605602710000|2020-11-17 08:45:10|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.6|1780.3|9
1605602720000|2020-11-17 08:45:20|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|2
1605602730000|2020-11-17 08:45:30|1781.1|1780.8|1781.2|1780.9|1781.2|1780.9|1781.1|1780.8|2
1605602740000|2020-11-17 08:45:40|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|4
1605602750000|2020-11-17 08:45:50|1781.2|1780.9|1781.3|1781|1781.3|1781|1781.2|1780.9|3
1605602760000|2020-11-17 08:46:00|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1780.8|1780.5|16
1605602770000|2020-11-17 08:46:10|1781.3|1781|1781.5|1781.2|1781.6|1781.3|1781.3|1781|10
1605602780000|2020-11-17 08:46:20|1781.4|1781.1|1781.6|1781.3|1781.6|1781.3|1781.4|1781.1|3
1605602790000|2020-11-17 08:46:30|1781.8|1781.5|1782.4|1782.1|1782.4|1782.1|1781.8|1781.5|34
1605602800000|2020-11-17 08:46:40|1782.5|1782.2|1782.8|1782.5|1782.8|1782.5|1782.5|1782.2|8
1605602810000|2020-11-17 08:46:50|1782.5|1782.2|1782.6|1782.3|1782.6|1782.3|1782.5|1782.2|3
1605602820000|2020-11-17 08:47:00|1782.7|1782.4|1783|1782.7|1783|1782.7|1782.7|1782.4|10
1605602840000|2020-11-17 08:47:20|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605602850000|2020-11-17 08:47:30|1782.9|1782.6|1782.8|1782.5|1782.9|1782.6|1782.8|1782.5|2
1605602860000|2020-11-17 08:47:40|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|3
1605602880000|2020-11-17 08:48:00|1782.8|1782.5|1783|1782.7|1783|1782.7|1782.8|1782.5|10
1605602890000|2020-11-17 08:48:10|1782.8|1782.5|1783|1782.7|1783|1782.7|1782.8|1782.5|4
1605602900000|2020-11-17 08:48:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605602910000|2020-11-17 08:48:30|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605602920000|2020-11-17 08:48:40|1783.1|1782.8|1783|1782.7|1783.1|1782.8|1783|1782.7|4
1605602930000|2020-11-17 08:48:50|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.9|1782.6|7
1605602940000|2020-11-17 08:49:00|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605602950000|2020-11-17 08:49:10|1782.5|1782.2|1781.9|1781.6|1782.5|1782.2|1781.8|1781.5|19
1605602960000|2020-11-17 08:49:20|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|4
1605602970000|2020-11-17 08:49:30|1782.3|1782|1782.3|1782|1782.4|1782.1|1782.3|1782|5
1605602980000|2020-11-17 08:49:40|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|2
1605602990000|2020-11-17 08:49:50|1782.5|1782.2|1782.6|1782.3|1782.6|1782.3|1782.5|1782.2|3
1605603000000|2020-11-17 08:50:00|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|4
1605603010000|2020-11-17 08:50:10|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605603020000|2020-11-17 08:50:20|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|3
1605603030000|2020-11-17 08:50:30|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605603040000|2020-11-17 08:50:40|||||||||1
1605603060000|2020-11-17 08:51:00|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605603080000|2020-11-17 08:51:20|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605603100000|2020-11-17 08:51:40|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605603110000|2020-11-17 08:51:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|3
1605603120000|2020-11-17 08:52:00|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.5|1781.2|2
1605603140000|2020-11-17 08:52:20|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605603170000|2020-11-17 08:52:50|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|4
1605603180000|2020-11-17 08:53:00|1781.5|1781.2|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|4
1605603190000|2020-11-17 08:53:10|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605603210000|2020-11-17 08:53:30|1781|1780.7|1781|1780.7|1781.3|1781|1781|1780.7|9
1605603230000|2020-11-17 08:53:50|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|3
1605603240000|2020-11-17 08:54:00|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.6|1780.3|2
1605603250000|2020-11-17 08:54:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605603260000|2020-11-17 08:54:20|1780.6|1780.3|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|3
1605603270000|2020-11-17 08:54:30|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605603290000|2020-11-17 08:54:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605603300000|2020-11-17 08:55:00|1780.3|1780|1780.3|1780|1780.5|1780.2|1780.3|1780|26
1605603310000|2020-11-17 08:55:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605603320000|2020-11-17 08:55:20|1780.8|1780.5|1781|1780.7|1781.1|1780.8|1780.8|1780.5|7
1605603330000|2020-11-17 08:55:30|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|11
1605603340000|2020-11-17 08:55:40|1781.3|1781|1781.1|1780.8|1781.3|1781|1781.1|1780.8|18
1605603370000|2020-11-17 08:56:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605603380000|2020-11-17 08:56:20|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1779.8|1779.5|16
1605603390000|2020-11-17 08:56:30|||||||||1
1605603420000|2020-11-17 08:57:00|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1779.7|1779.4|34
1605603430000|2020-11-17 08:57:10|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780|1779.7|16
1605603440000|2020-11-17 08:57:20|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|12
1605603450000|2020-11-17 08:57:30|1780.6|1780.3|1780.3|1780|1780.6|1780.3|1780.3|1780|28
1605603460000|2020-11-17 08:57:40|1780.1|1779.8|1779.8|1779.5|1780.1|1779.8|1779.6|1779.3|11
1605603470000|2020-11-17 08:57:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605603480000|2020-11-17 08:58:00|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|7
1605603500000|2020-11-17 08:58:20|1779.9|1779.6|1780.3|1780|1780.3|1780|1779.9|1779.6|32
1605603510000|2020-11-17 08:58:30|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|7
1605603520000|2020-11-17 08:58:40|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.3|1780|5
1605603530000|2020-11-17 08:58:50|||||||||1
1605603540000|2020-11-17 08:59:00|1780.7|1780.4|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|5
1605603550000|2020-11-17 08:59:10|1780.8|1780.5|1781.2|1780.9|1781.2|1780.9|1780.8|1780.5|6
1605603570000|2020-11-17 08:59:30|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|5
1605603590000|2020-11-17 08:59:50|1781.2|1780.9|1780.8|1780.5|1781.3|1781|1780.8|1780.5|8
1605603600000|2020-11-17 09:00:00|1780.9|1780.6|1781.1|1780.8|1781.1|1780.8|1780.9|1780.6|12
1605603610000|2020-11-17 09:00:10|1781|1780.7|1781.2|1780.9|1781.2|1780.9|1780.8|1780.5|10
1605603620000|2020-11-17 09:00:20|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|11
1605603630000|2020-11-17 09:00:30|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|3
1605603640000|2020-11-17 09:00:40|||||||||2
1605603650000|2020-11-17 09:00:50|1781|1780.7|1781|1780.7|1781|1780.7|1780.9|1780.6|5
1605603660000|2020-11-17 09:01:00|1781.3|1781|1780.9|1780.6|1781.3|1781|1780.5|1780.2|48
1605603670000|2020-11-17 09:01:10|1781|1780.7|1780.9|1780.6|1781|1780.7|1780.9|1780.6|7
1605603680000|2020-11-17 09:01:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605603700000|2020-11-17 09:01:40|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|4
1605603710000|2020-11-17 09:01:50|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1781.4|1781.1|3
1605603720000|2020-11-17 09:02:00|1781.5|1781.2|1780.7|1780.4|1781.5|1781.2|1780.7|1780.4|70
1605603740000|2020-11-17 09:02:20|1780.4|1780.1|1780.1|1779.8|1780.4|1780.1|1780.1|1779.8|18
1605603750000|2020-11-17 09:02:30|1780|1779.7|1778.8|1778.5|1780|1779.7|1778.7|1778.4|31
1605603760000|2020-11-17 09:02:40|1778.7|1778.4|1778|1777.7|1778.7|1778.4|1777.9|1777.6|55
1605603770000|2020-11-17 09:02:50|1778.2|1777.9|1778.8|1778.5|1779|1778.7|1778.2|1777.9|10
1605603780000|2020-11-17 09:03:00|1778.7|1778.4|1779|1778.7|1779|1778.7|1778.7|1778.4|10
1605603800000|2020-11-17 09:03:20|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|2
1605603810000|2020-11-17 09:03:30|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|2
1605603820000|2020-11-17 09:03:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605603840000|2020-11-17 09:04:00|1779.7|1779.4|1779.2|1778.9|1779.7|1779.4|1779.2|1778.9|4
1605603850000|2020-11-17 09:04:10|1779.7|1779.4|1779.8|1779.5|1779.9|1779.6|1779.7|1779.4|3
1605603890000|2020-11-17 09:04:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605603900000|2020-11-17 09:05:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605603910000|2020-11-17 09:05:10|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605603920000|2020-11-17 09:05:20|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605603930000|2020-11-17 09:05:30|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605603940000|2020-11-17 09:05:40|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|4
1605603950000|2020-11-17 09:05:50|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|2
1605603960000|2020-11-17 09:06:00|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|3
1605603970000|2020-11-17 09:06:10|||||||||1
1605603980000|2020-11-17 09:06:20|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605603990000|2020-11-17 09:06:30|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|6
1605604000000|2020-11-17 09:06:40|1779.2|1778.9|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|25
1605604010000|2020-11-17 09:06:50|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|12
1605604020000|2020-11-17 09:07:00|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|3
1605604030000|2020-11-17 09:07:10|1779.4|1779.1|1779.1|1778.8|1779.4|1779.1|1779.1|1778.8|7
1605604050000|2020-11-17 09:07:30|1779.4|1779.1|1779.1|1778.8|1779.4|1779.1|1779.1|1778.8|3
1605604060000|2020-11-17 09:07:40|1778.8|1778.5|1778.2|1777.9|1778.8|1778.5|1778.2|1777.9|12
1605604070000|2020-11-17 09:07:50|1778.4|1778.1|1777.3|1777|1778.4|1778.1|1777.2|1776.9|48
1605604080000|2020-11-17 09:08:00|1776.9|1776.6|1776.9|1776.6|1777|1776.7|1776.5|1776.2|48
1605604100000|2020-11-17 09:08:20|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605604110000|2020-11-17 09:08:30|||||||||1
1605604120000|2020-11-17 09:08:40|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605604130000|2020-11-17 09:08:50|1777.1|1776.8|1777.3|1777|1777.3|1777|1777.1|1776.8|3
1605604140000|2020-11-17 09:09:00|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|7
1605604150000|2020-11-17 09:09:10|1777.5|1777.2|1778|1777.7|1778|1777.7|1777.5|1777.2|5
1605604160000|2020-11-17 09:09:20|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|3
1605604180000|2020-11-17 09:09:40|1777.5|1777.2|1777.6|1777.3|1777.6|1777.3|1777.5|1777.2|3
1605604190000|2020-11-17 09:09:50|1777.8|1777.5|1777.7|1777.4|1778|1777.7|1777.7|1777.4|5
1605604200000|2020-11-17 09:10:00|1777.6|1777.3|1777.5|1777.2|1777.6|1777.3|1777.5|1777.2|15
1605604210000|2020-11-17 09:10:10|1777.4|1777.1|1777.5|1777.2|1777.8|1777.5|1777.4|1777.1|22
1605604220000|2020-11-17 09:10:20|1777.4|1777.1|1777.3|1777|1777.4|1777.1|1777.3|1777|2
1605604230000|2020-11-17 09:10:30|||||||||3
1605604240000|2020-11-17 09:10:40|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|10
1605604250000|2020-11-17 09:10:50|||||||||2
1605604260000|2020-11-17 09:11:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|10
1605604270000|2020-11-17 09:11:10|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|4
1605604290000|2020-11-17 09:11:30|1776.9|1776.6|1776.9|1776.6|1777|1776.7|1776.9|1776.6|5
1605604300000|2020-11-17 09:11:40|1776.7|1776.4|1776.6|1776.3|1776.7|1776.4|1776.5|1776.2|24
1605604310000|2020-11-17 09:11:50|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|6
1605604320000|2020-11-17 09:12:00|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|12
1605604330000|2020-11-17 09:12:10|||||||||1
1605604340000|2020-11-17 09:12:20|1776.6|1776.3|1776.6|1776.3|1776.7|1776.4|1776.3|1776|25
1605604350000|2020-11-17 09:12:30|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1
1605604360000|2020-11-17 09:12:40|||||||||1
1605604370000|2020-11-17 09:12:50|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|6
1605604390000|2020-11-17 09:13:10|1776.7|1776.4|1776.9|1776.6|1776.9|1776.6|1776.7|1776.4|18
1605604400000|2020-11-17 09:13:20|1776.8|1776.5|1776.7|1776.4|1776.8|1776.5|1776.7|1776.4|6
1605604410000|2020-11-17 09:13:30|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1
1605604430000|2020-11-17 09:13:50|1776.7|1776.4|1776.9|1776.6|1777|1776.7|1776.5|1776.2|92
1605604440000|2020-11-17 09:14:00|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|81
1605604450000|2020-11-17 09:14:10|1777.2|1776.9|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|6
1605604470000|2020-11-17 09:14:30|1777.3|1777|1777.9|1777.6|1777.9|1777.6|1777.2|1776.9|17
1605604480000|2020-11-17 09:14:40|||||||||4
1605604490000|2020-11-17 09:14:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|3
1605604510000|2020-11-17 09:15:10|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|7
1605604530000|2020-11-17 09:15:30|1777.9|1777.6|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|3
1605604540000|2020-11-17 09:15:40|1777.9|1777.6|1778.2|1777.9|1778.2|1777.9|1777.9|1777.6|15
1605604550000|2020-11-17 09:15:50|1778.3|1778|1778.3|1778|1778.4|1778.1|1778.2|1777.9|11
1605604560000|2020-11-17 09:16:00|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605604570000|2020-11-17 09:16:10|1778.3|1778|1778.3|1778|1778.5|1778.2|1778.2|1777.9|11
1605604580000|2020-11-17 09:16:20|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|2
1605604590000|2020-11-17 09:16:30|||||||||1
1605604600000|2020-11-17 09:16:40|||||||||1
1605604610000|2020-11-17 09:16:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605604640000|2020-11-17 09:17:20|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605604650000|2020-11-17 09:17:30|||||||||1
1605604660000|2020-11-17 09:17:40|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605604680000|2020-11-17 09:18:00|1778.9|1778.6|1779.2|1778.9|1779.2|1778.9|1778.9|1778.6|5
1605604690000|2020-11-17 09:18:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|7
1605604710000|2020-11-17 09:18:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|3
1605604720000|2020-11-17 09:18:40|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|2
1605604740000|2020-11-17 09:19:00|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|3
1605604750000|2020-11-17 09:19:10|||||||||1
1605604780000|2020-11-17 09:19:40|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|2
1605604790000|2020-11-17 09:19:50|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|19
1605604800000|2020-11-17 09:20:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|2
1605604810000|2020-11-17 09:20:10|1778.7|1778.4|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|3
1605604820000|2020-11-17 09:20:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|4
1605604850000|2020-11-17 09:20:50|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|7
1605604860000|2020-11-17 09:21:00|1779.1|1778.8|1778.9|1778.6|1779.2|1778.9|1778.9|1778.6|11
1605604870000|2020-11-17 09:21:10|1779.1|1778.8|1779.4|1779.1|1779.4|1779.1|1779.1|1778.8|7
1605604880000|2020-11-17 09:21:20|1779.5|1779.2|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|9
1605604890000|2020-11-17 09:21:30|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|6
1605604900000|2020-11-17 09:21:40|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|9
1605604920000|2020-11-17 09:22:00|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|3
1605604930000|2020-11-17 09:22:10|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779|1778.7|8
1605604950000|2020-11-17 09:22:30|1779|1778.7|1778.7|1778.4|1779.1|1778.8|1778.7|1778.4|6
1605604960000|2020-11-17 09:22:40|1778.5|1778.2|1778.2|1777.9|1778.5|1778.2|1778.2|1777.9|6
1605604970000|2020-11-17 09:22:50|1778.4|1778.1|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|6
1605604980000|2020-11-17 09:23:00|1778.5|1778.2|1778.3|1778|1778.5|1778.2|1778.3|1778|5
1605604990000|2020-11-17 09:23:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|4
1605605040000|2020-11-17 09:24:00|1778.3|1778|1778|1777.7|1778.3|1778|1778|1777.7|2
1605605050000|2020-11-17 09:24:10|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605605080000|2020-11-17 09:24:40|||||||||1
1605605120000|2020-11-17 09:25:20|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|25
1605605140000|2020-11-17 09:25:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605605150000|2020-11-17 09:25:50|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605605160000|2020-11-17 09:26:00|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605605170000|2020-11-17 09:26:10|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605605180000|2020-11-17 09:26:20|1778.9|1778.6|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|3
1605605200000|2020-11-17 09:26:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|3
1605605210000|2020-11-17 09:26:50|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|6
1605605230000|2020-11-17 09:27:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605605250000|2020-11-17 09:27:30|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|6
1605605290000|2020-11-17 09:28:10|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605605310000|2020-11-17 09:28:30|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605605320000|2020-11-17 09:28:40|||||||||1
1605605350000|2020-11-17 09:29:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605605360000|2020-11-17 09:29:20|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605605380000|2020-11-17 09:29:40|||||||||1
1605605390000|2020-11-17 09:29:50|||||||||1
1605605400000|2020-11-17 09:30:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|11
1605605450000|2020-11-17 09:30:50|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|2
1605605470000|2020-11-17 09:31:10|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605605530000|2020-11-17 09:32:10|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|2
1605605550000|2020-11-17 09:32:30|1777.9|1777.6|1777.8|1777.5|1777.9|1777.6|1777.8|1777.5|3
1605605600000|2020-11-17 09:33:20|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605605610000|2020-11-17 09:33:30|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605605630000|2020-11-17 09:33:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605605640000|2020-11-17 09:34:00|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605605650000|2020-11-17 09:34:10|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1
1605605670000|2020-11-17 09:34:30|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605605680000|2020-11-17 09:34:40|||||||||1
1605605730000|2020-11-17 09:35:30|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1
1605605740000|2020-11-17 09:35:40|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605605760000|2020-11-17 09:36:00|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|9
1605605810000|2020-11-17 09:36:50|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1
1605605830000|2020-11-17 09:37:10|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605605860000|2020-11-17 09:37:40|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605605870000|2020-11-17 09:37:50|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605605880000|2020-11-17 09:38:00|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605605910000|2020-11-17 09:38:30|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|4
1605605940000|2020-11-17 09:39:00|||||||||1
1605605990000|2020-11-17 09:39:50|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605606010000|2020-11-17 09:40:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1
1605606020000|2020-11-17 09:40:20|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605606030000|2020-11-17 09:40:30|||||||||1
1605606110000|2020-11-17 09:41:50|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605606120000|2020-11-17 09:42:00|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1
1605606140000|2020-11-17 09:42:20|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605606230000|2020-11-17 09:43:50|1777.8|1777.5|1778.1|1777.8|1778.1|1777.8|1777.6|1777.3|11
1605606250000|2020-11-17 09:44:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|6
1605606260000|2020-11-17 09:44:20|||||||||1
1605606310000|2020-11-17 09:45:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.6|1778.3|7
1605606320000|2020-11-17 09:45:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605606330000|2020-11-17 09:45:30|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605606350000|2020-11-17 09:45:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605606360000|2020-11-17 09:46:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605606370000|2020-11-17 09:46:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|2
1605606440000|2020-11-17 09:47:20|1778.1|1777.8|1778|1777.7|1778.1|1777.8|1778|1777.7|2
1605606450000|2020-11-17 09:47:30|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605606540000|2020-11-17 09:49:00|1777.6|1777.3|1777.3|1777|1777.6|1777.3|1777.3|1777|10
1605606550000|2020-11-17 09:49:10|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|2
1605606560000|2020-11-17 09:49:20|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|2
1605606580000|2020-11-17 09:49:40|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1777|1776.7|8
1605606610000|2020-11-17 09:50:10|||||||||1
1605606620000|2020-11-17 09:50:20|||||||||1
1605606630000|2020-11-17 09:50:30|||||||||1
1605606650000|2020-11-17 09:50:50|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.9|1776.6|3
1605606660000|2020-11-17 09:51:00|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605606680000|2020-11-17 09:51:20|||||||||1
1605606690000|2020-11-17 09:51:30|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|2
1605606700000|2020-11-17 09:51:40|||||||||1
1605606730000|2020-11-17 09:52:10|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.9|1776.6|3
1605606740000|2020-11-17 09:52:20|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|1
1605606760000|2020-11-17 09:52:40|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|3
1605606770000|2020-11-17 09:52:50|||||||||1
1605606780000|2020-11-17 09:53:00|||||||||1
1605606790000|2020-11-17 09:53:10|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|3
1605606800000|2020-11-17 09:53:20|||||||||1
1605606820000|2020-11-17 09:53:40|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605606830000|2020-11-17 09:53:50|||||||||1
1605606840000|2020-11-17 09:54:00|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|3
1605606850000|2020-11-17 09:54:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|2
1605606860000|2020-11-17 09:54:20|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|2
1605606870000|2020-11-17 09:54:30|1777.1|1776.8|1777|1776.7|1777.1|1776.8|1777|1776.7|2
1605606880000|2020-11-17 09:54:40|||||||||1
1605606890000|2020-11-17 09:54:50|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|7
1605606900000|2020-11-17 09:55:00|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|2
1605606910000|2020-11-17 09:55:10|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|14
1605606920000|2020-11-17 09:55:20|||||||||2
1605606930000|2020-11-17 09:55:30|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|4
1605606940000|2020-11-17 09:55:40|1776.8|1776.5|1776.4|1776.1|1776.8|1776.5|1776.4|1776.1|10
1605606960000|2020-11-17 09:56:00|1776.6|1776.3|1776.5|1776.2|1776.6|1776.3|1776.3|1776|12
1605606970000|2020-11-17 09:56:10|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|20
1605606990000|2020-11-17 09:56:30|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|6
1605607000000|2020-11-17 09:56:40|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|10
1605607010000|2020-11-17 09:56:50|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|7
1605607020000|2020-11-17 09:57:00|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|3
1605607030000|2020-11-17 09:57:10|1776.6|1776.3|1776.8|1776.5|1776.8|1776.5|1776.6|1776.3|7
1605607040000|2020-11-17 09:57:20|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|1
1605607050000|2020-11-17 09:57:30|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|2
1605607070000|2020-11-17 09:57:50|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605607080000|2020-11-17 09:58:00|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|3
1605607140000|2020-11-17 09:59:00|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605607150000|2020-11-17 09:59:10|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1
1605607160000|2020-11-17 09:59:20|1777.1|1776.8|1777|1776.7|1777.1|1776.8|1777|1776.7|3
1605607180000|2020-11-17 09:59:40|1776.7|1776.4|1776.3|1776|1776.8|1776.5|1776.3|1776|16
1605607190000|2020-11-17 09:59:50|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|10
1605607200000|2020-11-17 10:00:00|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|10
1605607210000|2020-11-17 10:00:10|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|11
1605607220000|2020-11-17 10:00:20|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|7
1605607240000|2020-11-17 10:00:40|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.3|1776|5
1605607250000|2020-11-17 10:00:50|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776|1775.7|18
1605607260000|2020-11-17 10:01:00|1776|1775.7|1776|1775.7|1776.1|1775.8|1775.9|1775.6|16
1605607270000|2020-11-17 10:01:10|||||||||5
1605607280000|2020-11-17 10:01:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605607290000|2020-11-17 10:01:30|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|3
1605607300000|2020-11-17 10:01:40|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|9
1605607310000|2020-11-17 10:01:50|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605607320000|2020-11-17 10:02:00|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|3
1605607330000|2020-11-17 10:02:10|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1776.3|1776|8
1605607340000|2020-11-17 10:02:20|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|14
1605607350000|2020-11-17 10:02:30|1776.1|1775.8|1776.3|1776|1776.3|1776|1776.1|1775.8|5
1605607360000|2020-11-17 10:02:40|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|5
1605607370000|2020-11-17 10:02:50|||||||||8
1605607380000|2020-11-17 10:03:00|||||||||10
1605607390000|2020-11-17 10:03:10|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1775.9|1775.6|17
1605607400000|2020-11-17 10:03:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|4
1605607430000|2020-11-17 10:03:50|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605607440000|2020-11-17 10:04:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1
1605607450000|2020-11-17 10:04:10|1776.4|1776.1|1776.2|1775.9|1776.5|1776.2|1776.2|1775.9|32
1605607460000|2020-11-17 10:04:20|1775.7|1775.4|1775.3|1775|1775.7|1775.4|1775.3|1775|44
1605607470000|2020-11-17 10:04:30|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|4
1605607480000|2020-11-17 10:04:40|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|4
1605607490000|2020-11-17 10:04:50|1775.6|1775.3|1775.5|1775.2|1775.6|1775.3|1775.4|1775.1|27
1605607500000|2020-11-17 10:05:00|1775.6|1775.3|1775.6|1775.3|1775.7|1775.4|1775.6|1775.3|11
1605607510000|2020-11-17 10:05:10|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|5
1605607520000|2020-11-17 10:05:20|||||||||1
1605607530000|2020-11-17 10:05:30|1775.5|1775.2|1775|1774.7|1775.5|1775.2|1775|1774.7|15
1605607540000|2020-11-17 10:05:40|1775.2|1774.9|1775.5|1775.2|1775.5|1775.2|1775.2|1774.9|10
1605607550000|2020-11-17 10:05:50|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|5
1605607560000|2020-11-17 10:06:00|||||||||1
1605607570000|2020-11-17 10:06:10|1775.3|1775|1775|1774.7|1775.3|1775|1775|1774.7|5
1605607580000|2020-11-17 10:06:20|1775.2|1774.9|1775.2|1774.9|1775.3|1775|1775.2|1774.9|7
1605607590000|2020-11-17 10:06:30|1775.1|1774.8|1775.2|1774.9|1775.3|1775|1775.1|1774.8|22
1605607600000|2020-11-17 10:06:40|1775.3|1775|1775.2|1774.9|1775.3|1775|1775.1|1774.8|5
1605607610000|2020-11-17 10:06:50|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|1
1605607620000|2020-11-17 10:07:00|1775.2|1774.9|1775.3|1775|1775.3|1775|1774.9|1774.6|4
1605607640000|2020-11-17 10:07:20|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605607650000|2020-11-17 10:07:30|1774.8|1774.5|1774.9|1774.6|1775|1774.7|1774.8|1774.5|6
1605607660000|2020-11-17 10:07:40|1774.6|1774.3|1774.9|1774.6|1774.9|1774.6|1774.6|1774.3|7
1605607670000|2020-11-17 10:07:50|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1774.9|1774.6|5
1605607680000|2020-11-17 10:08:00|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|3
1605607690000|2020-11-17 10:08:10|||||||||1
1605607700000|2020-11-17 10:08:20|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605607710000|2020-11-17 10:08:30|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|2
1605607720000|2020-11-17 10:08:40|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|2
1605607730000|2020-11-17 10:08:50|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|2
1605607740000|2020-11-17 10:09:00|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.8|1774.5|11
1605607750000|2020-11-17 10:09:10|1774.8|1774.5|1774.7|1774.4|1774.8|1774.5|1774.7|1774.4|5
1605607760000|2020-11-17 10:09:20|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|4
1605607770000|2020-11-17 10:09:30|1774.6|1774.3|1774.8|1774.5|1774.8|1774.5|1774.6|1774.3|9
1605607780000|2020-11-17 10:09:40|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.8|1774.5|6
1605607790000|2020-11-17 10:09:50|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|4
1605607800000|2020-11-17 10:10:00|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|3
1605607810000|2020-11-17 10:10:10|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605607830000|2020-11-17 10:10:30|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|5
1605607840000|2020-11-17 10:10:40|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1
1605607850000|2020-11-17 10:10:50|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|2
1605607860000|2020-11-17 10:11:00|1774.8|1774.5|1774.6|1774.3|1774.8|1774.5|1774.6|1774.3|4
1605607870000|2020-11-17 10:11:10|1774.7|1774.4|1774.9|1774.6|1774.9|1774.6|1774.7|1774.4|3
1605607890000|2020-11-17 10:11:30|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1
1605607920000|2020-11-17 10:12:00|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|2
1605607940000|2020-11-17 10:12:20|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.8|1774.5|2
1605607970000|2020-11-17 10:12:50|1775.2|1774.9|1775|1774.7|1775.4|1775.1|1775|1774.7|8
1605607980000|2020-11-17 10:13:00|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1
1605607990000|2020-11-17 10:13:10|1774.9|1774.6|1775|1774.7|1775|1774.7|1774.9|1774.6|8
1605608010000|2020-11-17 10:13:30|||||||||1
1605608030000|2020-11-17 10:13:50|1775.1|1774.8|1775.1|1774.8|1775.3|1775|1775.1|1774.8|10
1605608050000|2020-11-17 10:14:10|1774.9|1774.6|1774.7|1774.4|1774.9|1774.6|1774.7|1774.4|3
1605608060000|2020-11-17 10:14:20|1774.5|1774.2|1774.2|1773.9|1774.5|1774.2|1774.2|1773.9|24
1605608070000|2020-11-17 10:14:30|1774.3|1774|1774.1|1773.8|1774.3|1774|1774|1773.7|12
1605608080000|2020-11-17 10:14:40|1774|1773.7|1774.1|1773.8|1774.1|1773.8|1774|1773.7|7
1605608090000|2020-11-17 10:14:50|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|4
1605608100000|2020-11-17 10:15:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|7
1605608110000|2020-11-17 10:15:10|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|2
1605608120000|2020-11-17 10:15:20|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605608140000|2020-11-17 10:15:40|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|1
1605608150000|2020-11-17 10:15:50|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|10
1605608160000|2020-11-17 10:16:00|1775.3|1775|1775.2|1774.9|1775.3|1775|1775.2|1774.9|6
1605608170000|2020-11-17 10:16:10|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|3
1605608180000|2020-11-17 10:16:20|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|3
1605608190000|2020-11-17 10:16:30|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|5
1605608200000|2020-11-17 10:16:40|||||||||2
1605608220000|2020-11-17 10:17:00|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|2
1605608230000|2020-11-17 10:17:10|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|4
1605608240000|2020-11-17 10:17:20|1775.5|1775.2|1775.4|1775.1|1775.5|1775.2|1775.4|1775.1|2
1605608250000|2020-11-17 10:17:30|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|2
1605608280000|2020-11-17 10:18:00|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|2
1605608290000|2020-11-17 10:18:10|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1
1605608300000|2020-11-17 10:18:20|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.1|1775.8|7
1605608310000|2020-11-17 10:18:30|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|3
1605608320000|2020-11-17 10:18:40|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|13
1605608340000|2020-11-17 10:19:00|||||||||2
1605608350000|2020-11-17 10:19:10|||||||||1
1605608370000|2020-11-17 10:19:30|||||||||1
1605608380000|2020-11-17 10:19:40|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776.1|1775.8|3
1605608390000|2020-11-17 10:19:50|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|3
1605608400000|2020-11-17 10:20:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1
1605608420000|2020-11-17 10:20:20|1776.3|1776|1776.1|1775.8|1776.3|1776|1776.1|1775.8|7
1605608430000|2020-11-17 10:20:30|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|4
1605608440000|2020-11-17 10:20:40|1775.8|1775.5|1775.9|1775.6|1775.9|1775.6|1775.8|1775.5|3
1605608450000|2020-11-17 10:20:50|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|2
1605608460000|2020-11-17 10:21:00|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|2
1605608470000|2020-11-17 10:21:10|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1
1605608480000|2020-11-17 10:21:20|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605608500000|2020-11-17 10:21:40|||||||||1
1605608540000|2020-11-17 10:22:20|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1
1605608550000|2020-11-17 10:22:30|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1
1605608560000|2020-11-17 10:22:40|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|2
1605608580000|2020-11-17 10:23:00|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|2
1605608590000|2020-11-17 10:23:10|1775.6|1775.3|1775.7|1775.4|1775.7|1775.4|1775.6|1775.3|3
1605608600000|2020-11-17 10:23:20|1775.6|1775.3|1775.5|1775.2|1775.6|1775.3|1775.5|1775.2|2
1605608610000|2020-11-17 10:23:30|||||||||2
1605608630000|2020-11-17 10:23:50|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|4
1605608640000|2020-11-17 10:24:00|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|2
1605608650000|2020-11-17 10:24:10|1775.6|1775.3|1775.7|1775.4|1777|1776.7|1775.6|1775.3|76
1605608660000|2020-11-17 10:24:20|1775.6|1775.3|1776.7|1776.4|1776.7|1776.4|1775.6|1775.3|33
1605608670000|2020-11-17 10:24:30|1776.8|1776.5|1776.3|1776|1776.8|1776.5|1776.1|1775.8|12
1605608680000|2020-11-17 10:24:40|1776.2|1775.9|1775.9|1775.6|1776.2|1775.9|1775.9|1775.6|7
1605608690000|2020-11-17 10:24:50|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1776|1775.7|3
1605608700000|2020-11-17 10:25:00|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605608710000|2020-11-17 10:25:10|1775.9|1775.6|1776.2|1775.9|1776.3|1776|1775.9|1775.6|9
1605608720000|2020-11-17 10:25:20|1776.1|1775.8|1776.3|1776|1776.3|1776|1776.1|1775.8|6
1605608730000|2020-11-17 10:25:30|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|7
1605608740000|2020-11-17 10:25:40|1776.2|1775.9|1776.3|1776|1776.4|1776.1|1776.2|1775.9|6
1605608750000|2020-11-17 10:25:50|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1
1605608760000|2020-11-17 10:26:00|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|6
1605608770000|2020-11-17 10:26:10|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776|1775.7|5
1605608780000|2020-11-17 10:26:20|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|3
1605608800000|2020-11-17 10:26:40|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|2
1605608810000|2020-11-17 10:26:50|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605608820000|2020-11-17 10:27:00|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|5
1605608830000|2020-11-17 10:27:10|||||||||1
1605608850000|2020-11-17 10:27:30|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|3
1605608880000|2020-11-17 10:28:00|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1
1605608900000|2020-11-17 10:28:20|1775.3|1775|1775.3|1775|1775.3|1775|1775.2|1774.9|10
1605608910000|2020-11-17 10:28:30|1775.4|1775.1|1775.6|1775.3|1775.6|1775.3|1775.4|1775.1|4
1605608920000|2020-11-17 10:28:40|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1
1605608930000|2020-11-17 10:28:50|1775.6|1775.3|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|8
1605608940000|2020-11-17 10:29:00|||||||||3
1605608950000|2020-11-17 10:29:10|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|4
1605608970000|2020-11-17 10:29:30|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|4
1605608980000|2020-11-17 10:29:40|1775.8|1775.5|1775.8|1775.5|1775.9|1775.6|1775.8|1775.5|11
1605608990000|2020-11-17 10:29:50|1775.7|1775.4|1775.4|1775.1|1775.7|1775.4|1775.2|1774.9|10
1605609000000|2020-11-17 10:30:00|1775.3|1775|1775.5|1775.2|1775.5|1775.2|1775.3|1775|4
1605609010000|2020-11-17 10:30:10|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|6
1605609020000|2020-11-17 10:30:20|||||||||2
1605609030000|2020-11-17 10:30:30|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|9
1605609050000|2020-11-17 10:30:50|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605609060000|2020-11-17 10:31:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|2
1605609070000|2020-11-17 10:31:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605609080000|2020-11-17 10:31:20|||||||||2
1605609090000|2020-11-17 10:31:30|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|2
1605609110000|2020-11-17 10:31:50|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|13
1605609120000|2020-11-17 10:32:00|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|7
1605609130000|2020-11-17 10:32:10|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605609150000|2020-11-17 10:32:30|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605609160000|2020-11-17 10:32:40|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776.1|1775.8|3
1605609170000|2020-11-17 10:32:50|||||||||1
1605609180000|2020-11-17 10:33:00|1776.2|1775.9|1776|1775.7|1776.3|1776|1776|1775.7|17
1605609210000|2020-11-17 10:33:30|1776.1|1775.8|1776.3|1776|1776.3|1776|1776.1|1775.8|3
1605609220000|2020-11-17 10:33:40|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|13
1605609230000|2020-11-17 10:33:50|1776.4|1776.1|1776.4|1776.1|1776.5|1776.2|1776.3|1776|15
1605609240000|2020-11-17 10:34:00|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|4
1605609250000|2020-11-17 10:34:10|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|2
1605609260000|2020-11-17 10:34:20|1776.3|1776|1776.3|1776|1776.4|1776.1|1776.3|1776|7
1605609270000|2020-11-17 10:34:30|||||||||3
1605609280000|2020-11-17 10:34:40|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|5
1605609290000|2020-11-17 10:34:50|||||||||2
1605609300000|2020-11-17 10:35:00|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1
1605609310000|2020-11-17 10:35:10|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|5
1605609320000|2020-11-17 10:35:20|1776.2|1775.9|1776.3|1776|1776.4|1776.1|1776.1|1775.8|16
1605609330000|2020-11-17 10:35:30|1776.2|1775.9|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|2
1605609340000|2020-11-17 10:35:40|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1
1605609350000|2020-11-17 10:35:50|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.3|1776|4
1605609360000|2020-11-17 10:36:00|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|8
1605609370000|2020-11-17 10:36:10|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|5
1605609380000|2020-11-17 10:36:20|1775.9|1775.6|1776.3|1776|1776.3|1776|1775.9|1775.6|10
1605609390000|2020-11-17 10:36:30|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|7
1605609400000|2020-11-17 10:36:40|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|8
1605609410000|2020-11-17 10:36:50|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1776.3|1776|14
1605609420000|2020-11-17 10:37:00|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.3|1776|30
1605609430000|2020-11-17 10:37:10|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1776.3|1776|19
1605609440000|2020-11-17 10:37:20|1776.5|1776.2|1776.4|1776.1|1776.5|1776.2|1776.3|1776|19
1605609450000|2020-11-17 10:37:30|1776.3|1776|1776.3|1776|1776.4|1776.1|1776.3|1776|8
1605609460000|2020-11-17 10:37:40|||||||||1
1605609470000|2020-11-17 10:37:50|||||||||2
1605609480000|2020-11-17 10:38:00|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1775.9|1775.6|11
1605609500000|2020-11-17 10:38:20|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1
1605609520000|2020-11-17 10:38:40|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|2
1605609530000|2020-11-17 10:38:50|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1776|1775.7|2
1605609550000|2020-11-17 10:39:10|1776.1|1775.8|1775.8|1775.5|1776.1|1775.8|1775.8|1775.5|9
1605609560000|2020-11-17 10:39:20|1775.9|1775.6|1776.1|1775.8|1776.1|1775.8|1775.9|1775.6|3
1605609570000|2020-11-17 10:39:30|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605609580000|2020-11-17 10:39:40|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|4
1605609600000|2020-11-17 10:40:00|||||||||1
1605609620000|2020-11-17 10:40:20|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605609630000|2020-11-17 10:40:30|1775.7|1775.4|1776|1775.7|1776|1775.7|1775.7|1775.4|6
1605609640000|2020-11-17 10:40:40|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|4
1605609650000|2020-11-17 10:40:50|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|3
1605609670000|2020-11-17 10:41:10|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|3
1605609680000|2020-11-17 10:41:20|||||||||4
1605609700000|2020-11-17 10:41:40|||||||||2
1605609710000|2020-11-17 10:41:50|||||||||1
1605609720000|2020-11-17 10:42:00|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|4
1605609740000|2020-11-17 10:42:20|1776.2|1775.9|1776.6|1776.3|1776.6|1776.3|1776.2|1775.9|20
1605609750000|2020-11-17 10:42:30|1776.5|1776.2|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|12
1605609760000|2020-11-17 10:42:40|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|9
1605609770000|2020-11-17 10:42:50|1776.4|1776.1|1776.4|1776.1|1776.5|1776.2|1776.3|1776|13
1605609780000|2020-11-17 10:43:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|8
1605609790000|2020-11-17 10:43:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.2|1775.9|4
1605609800000|2020-11-17 10:43:20|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|5
1605609810000|2020-11-17 10:43:30|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|17
1605609820000|2020-11-17 10:43:40|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|8
1605609830000|2020-11-17 10:43:50|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.2|1775.9|16
1605609840000|2020-11-17 10:44:00|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.3|1776|12
1605609850000|2020-11-17 10:44:10|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.3|1776|12
1605609860000|2020-11-17 10:44:20|1776.3|1776|1776.3|1776|1776.4|1776.1|1776.2|1775.9|17
1605609870000|2020-11-17 10:44:30|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|12
1605609880000|2020-11-17 10:44:40|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|14
1605609890000|2020-11-17 10:44:50|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|7
1605609900000|2020-11-17 10:45:00|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|15
1605609910000|2020-11-17 10:45:10|1776.3|1776|1776.1|1775.8|1776.3|1776|1776.1|1775.8|6
1605609920000|2020-11-17 10:45:20|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|9
1605609940000|2020-11-17 10:45:40|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|17
1605609960000|2020-11-17 10:46:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|2
1605609980000|2020-11-17 10:46:20|1776|1775.7|1775.7|1775.4|1776|1775.7|1775.7|1775.4|4
1605609990000|2020-11-17 10:46:30|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|4
1605610000000|2020-11-17 10:46:40|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|3
1605610010000|2020-11-17 10:46:50|1775.8|1775.5|1775.9|1775.6|1775.9|1775.6|1775.8|1775.5|2
1605610020000|2020-11-17 10:47:00|1776|1775.7|1776.2|1775.9|1776.2|1775.9|1776|1775.7|4
1605610030000|2020-11-17 10:47:10|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|2
1605610040000|2020-11-17 10:47:20|||||||||1
1605610060000|2020-11-17 10:47:40|||||||||4
1605610070000|2020-11-17 10:47:50|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|5
1605610080000|2020-11-17 10:48:00|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|2
1605610100000|2020-11-17 10:48:20|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1
1605610110000|2020-11-17 10:48:30|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605610130000|2020-11-17 10:48:50|1776|1775.7|1776.2|1775.9|1776.2|1775.9|1776|1775.7|5
1605610150000|2020-11-17 10:49:10|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|3
1605610160000|2020-11-17 10:49:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|3
1605610170000|2020-11-17 10:49:30|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|3
1605610180000|2020-11-17 10:49:40|||||||||1
1605610190000|2020-11-17 10:49:50|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605610210000|2020-11-17 10:50:10|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.3|1776|4
1605610230000|2020-11-17 10:50:30|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|2
1605610240000|2020-11-17 10:50:40|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|2
1605610250000|2020-11-17 10:50:50|1775.9|1775.6|1776|1775.7|1776.2|1775.9|1775.9|1775.6|19
1605610260000|2020-11-17 10:51:00|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605610270000|2020-11-17 10:51:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605610280000|2020-11-17 10:51:20|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1
1605610290000|2020-11-17 10:51:30|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|6
1605610310000|2020-11-17 10:51:50|||||||||5
1605610390000|2020-11-17 10:53:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605610400000|2020-11-17 10:53:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|17
1605610410000|2020-11-17 10:53:30|1775.8|1775.5|1775.7|1775.4|1775.8|1775.5|1775.7|1775.4|3
1605610420000|2020-11-17 10:53:40|1775.8|1775.5|1775.6|1775.3|1775.8|1775.5|1775.6|1775.3|9
1605610430000|2020-11-17 10:53:50|1775.5|1775.2|1775.6|1775.3|1775.7|1775.4|1775.5|1775.2|14
1605610450000|2020-11-17 10:54:10|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.7|1775.4|2
1605610460000|2020-11-17 10:54:20|1775.9|1775.6|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|5
1605610470000|2020-11-17 10:54:30|1775.4|1775.1|1775.3|1775|1775.4|1775.1|1775.3|1775|8
1605610480000|2020-11-17 10:54:40|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|10
1605610490000|2020-11-17 10:54:50|1774.8|1774.5|1774.7|1774.4|1774.9|1774.6|1774.7|1774.4|6
1605610500000|2020-11-17 10:55:00|1774.6|1774.3|1774.7|1774.4|1774.8|1774.5|1774.6|1774.3|8
1605610520000|2020-11-17 10:55:20|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|6
1605610530000|2020-11-17 10:55:30|1775.3|1775|1775.7|1775.4|1775.7|1775.4|1775.3|1775|4
1605610540000|2020-11-17 10:55:40|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|3
1605610550000|2020-11-17 10:55:50|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605610560000|2020-11-17 10:56:00|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1
1605610570000|2020-11-17 10:56:10|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|2
1605610580000|2020-11-17 10:56:20|||||||||1
1605610590000|2020-11-17 10:56:30|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|4
1605610600000|2020-11-17 10:56:40|1776|1775.7|1776.3|1776|1776.5|1776.2|1776|1775.7|50
1605610610000|2020-11-17 10:56:50|1776.5|1776.2|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|29
1605610620000|2020-11-17 10:57:00|1776.5|1776.2|1776.2|1775.9|1776.5|1776.2|1776.1|1775.8|11
1605610630000|2020-11-17 10:57:10|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1776.3|1776|22
1605610640000|2020-11-17 10:57:20|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|3
1605610650000|2020-11-17 10:57:30|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|6
1605610660000|2020-11-17 10:57:40|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1776|1775.7|2
1605610670000|2020-11-17 10:57:50|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|7
1605610680000|2020-11-17 10:58:00|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|16
1605610690000|2020-11-17 10:58:10|||||||||2
1605610700000|2020-11-17 10:58:20|||||||||6
1605610710000|2020-11-17 10:58:30|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|3
1605610730000|2020-11-17 10:58:50|1776.4|1776.1|1776.4|1776.1|1776.5|1776.2|1776.4|1776.1|4
1605610770000|2020-11-17 10:59:30|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1776.3|1776|4
1605610780000|2020-11-17 10:59:40|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|4
1605610790000|2020-11-17 10:59:50|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1
1605610800000|2020-11-17 11:00:00|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|5
1605610810000|2020-11-17 11:00:10|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1776.3|1776|11
1605610820000|2020-11-17 11:00:20|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|16
1605610830000|2020-11-17 11:00:30|||||||||4
1605610840000|2020-11-17 11:00:40|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605610850000|2020-11-17 11:00:50|1776|1775.7|1775.8|1775.5|1776|1775.7|1775.8|1775.5|4
1605610860000|2020-11-17 11:01:00|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|5
1605610870000|2020-11-17 11:01:10|1775.4|1775.1|1775.5|1775.2|1775.5|1775.2|1775.4|1775.1|3
1605610880000|2020-11-17 11:01:20|1775.6|1775.3|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|14
1605610890000|2020-11-17 11:01:30|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|4
1605610900000|2020-11-17 11:01:40|1775.3|1775|1775.1|1774.8|1775.3|1775|1775.1|1774.8|19
1605610910000|2020-11-17 11:01:50|||||||||1
1605610920000|2020-11-17 11:02:00|||||||||1
1605610930000|2020-11-17 11:02:10|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775.1|1774.8|2
1605610940000|2020-11-17 11:02:20|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|2
1605610950000|2020-11-17 11:02:30|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|4
1605610960000|2020-11-17 11:02:40|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.8|1774.5|6
1605610980000|2020-11-17 11:03:00|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605610990000|2020-11-17 11:03:10|1775.1|1774.8|1775.3|1775|1775.3|1775|1775.1|1774.8|3
1605611000000|2020-11-17 11:03:20|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|3
1605611010000|2020-11-17 11:03:30|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|3
1605611020000|2020-11-17 11:03:40|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775|1774.7|13
1605611070000|2020-11-17 11:04:30|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|3
1605611080000|2020-11-17 11:04:40|1775.3|1775|1775.4|1775.1|1775.4|1775.1|1775.3|1775|6
1605611090000|2020-11-17 11:04:50|1775.5|1775.2|1775.3|1775|1775.6|1775.3|1775.3|1775|18
1605611100000|2020-11-17 11:05:00|1775.4|1775.1|1775.6|1775.3|1775.6|1775.3|1775.4|1775.1|7
1605611110000|2020-11-17 11:05:10|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|2
1605611120000|2020-11-17 11:05:20|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1
1605611130000|2020-11-17 11:05:30|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|2
1605611140000|2020-11-17 11:05:40|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1
1605611150000|2020-11-17 11:05:50|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|3
1605611160000|2020-11-17 11:06:00|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1
1605611170000|2020-11-17 11:06:10|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605611180000|2020-11-17 11:06:20|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1
1605611190000|2020-11-17 11:06:30|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605611200000|2020-11-17 11:06:40|1776.1|1775.8|1775.9|1775.6|1776.1|1775.8|1775.9|1775.6|9
1605611240000|2020-11-17 11:07:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605611260000|2020-11-17 11:07:40|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605611280000|2020-11-17 11:08:00|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776.1|1775.8|4
1605611290000|2020-11-17 11:08:10|||||||||2
1605611330000|2020-11-17 11:08:50|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|5
1605611340000|2020-11-17 11:09:00|1775.9|1775.6|1775.7|1775.4|1775.9|1775.6|1775.7|1775.4|2
1605611350000|2020-11-17 11:09:10|||||||||1
1605611360000|2020-11-17 11:09:20|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|8
1605611370000|2020-11-17 11:09:30|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|2
1605611380000|2020-11-17 11:09:40|1775.4|1775.1|1775.3|1775|1775.4|1775.1|1775.3|1775|3
1605611400000|2020-11-17 11:10:00|1775.2|1774.9|1774.8|1774.5|1775.2|1774.9|1774.8|1774.5|11
1605611410000|2020-11-17 11:10:10|1774.7|1774.4|1774.3|1774|1774.8|1774.5|1774.3|1774|12
1605611420000|2020-11-17 11:10:20|1774.4|1774.1|1774.4|1774.1|1774.6|1774.3|1774.4|1774.1|52
1605611430000|2020-11-17 11:10:30|1774.2|1773.9|1773.7|1773.4|1774.2|1773.9|1773.7|1773.4|8
1605611440000|2020-11-17 11:10:40|1773.5|1773.2|1773.8|1773.5|1773.8|1773.5|1773.5|1773.2|15
1605611450000|2020-11-17 11:10:50|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.9|1773.6|6
1605611460000|2020-11-17 11:11:00|1773.8|1773.5|1773.5|1773.2|1773.8|1773.5|1773.3|1773|15
1605611470000|2020-11-17 11:11:10|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|4
1605611480000|2020-11-17 11:11:20|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|5
1605611490000|2020-11-17 11:11:30|1773.7|1773.4|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|38
1605611500000|2020-11-17 11:11:40|1773.3|1773|1773|1772.7|1773.3|1773|1773|1772.7|10
1605611510000|2020-11-17 11:11:50|1773.1|1772.8|1773.2|1772.9|1773.2|1772.9|1773|1772.7|9
1605611520000|2020-11-17 11:12:00|1773.6|1773.3|1773.8|1773.5|1773.8|1773.5|1773.6|1773.3|2
1605611530000|2020-11-17 11:12:10|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605611540000|2020-11-17 11:12:20|1773.9|1773.6|1773.9|1773.6|1774|1773.7|1773.9|1773.6|7
1605611550000|2020-11-17 11:12:30|1773.5|1773.2|1773.3|1773|1773.5|1773.2|1773.3|1773|10
1605611560000|2020-11-17 11:12:40|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|6
1605611570000|2020-11-17 11:12:50|1773|1772.7|1772.7|1772.4|1773|1772.7|1772.7|1772.4|22
1605611580000|2020-11-17 11:13:00|1772.5|1772.2|1772.6|1772.3|1772.6|1772.3|1772.5|1772.2|14
1605611590000|2020-11-17 11:13:10|1772.5|1772.2|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|15
1605611600000|2020-11-17 11:13:20|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.9|1772.6|13
1605611610000|2020-11-17 11:13:30|1773.2|1772.9|1771.6|1771.3|1773.2|1772.9|1771.6|1771.3|130
1605611620000|2020-11-17 11:13:40|1771.7|1771.4|1771|1770.7|1771.7|1771.4|1770.8|1770.5|122
1605611630000|2020-11-17 11:13:50|1770.9|1770.6|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|14
1605611640000|2020-11-17 11:14:00|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1771|1770.7|6
1605611650000|2020-11-17 11:14:10|1771.2|1770.9|1771.1|1770.8|1771.2|1770.9|1771.1|1770.8|42
1605611660000|2020-11-17 11:14:20|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|13
1605611670000|2020-11-17 11:14:30|1771.3|1771|1770.9|1770.6|1771.3|1771|1770.9|1770.6|19
1605611680000|2020-11-17 11:14:40|1770.8|1770.5|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|16
1605611690000|2020-11-17 11:14:50|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1771|1770.7|32
1605611700000|2020-11-17 11:15:00|1771.3|1771|1771.3|1771|1771.3|1771|1771|1770.7|38
1605611710000|2020-11-17 11:15:10|1771.2|1770.9|1771|1770.7|1771.3|1771|1771|1770.7|76
1605611720000|2020-11-17 11:15:20|1771.1|1770.8|1771.3|1771|1771.3|1771|1771.1|1770.8|51
1605611730000|2020-11-17 11:15:30|1771.9|1771.6|1772.6|1772.3|1772.6|1772.3|1771.9|1771.6|9
1605611740000|2020-11-17 11:15:40|1772.5|1772.2|1772.2|1771.9|1772.5|1772.2|1772.1|1771.8|16
1605611750000|2020-11-17 11:15:50|1772.1|1771.8|1771.9|1771.6|1772.1|1771.8|1771.8|1771.5|12
1605611760000|2020-11-17 11:16:00|1772|1771.7|1771.9|1771.6|1772|1771.7|1771.9|1771.6|2
1605611770000|2020-11-17 11:16:10|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|3
1605611780000|2020-11-17 11:16:20|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|3
1605611790000|2020-11-17 11:16:30|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.2|1771.9|3
1605611800000|2020-11-17 11:16:40|1772.1|1771.8|1771.8|1771.5|1772.1|1771.8|1771.8|1771.5|15
1605611810000|2020-11-17 11:16:50|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|4
1605611820000|2020-11-17 11:17:00|1771.8|1771.5|1771.9|1771.6|1771.9|1771.6|1771.8|1771.5|6
1605611830000|2020-11-17 11:17:10|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|4
1605611840000|2020-11-17 11:17:20|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605611860000|2020-11-17 11:17:40|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|2
1605611880000|2020-11-17 11:18:00|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|7
1605611890000|2020-11-17 11:18:10|1772.1|1771.8|1772|1771.7|1772.2|1771.9|1772|1771.7|3
1605611900000|2020-11-17 11:18:20|1771.9|1771.6|1771.8|1771.5|1771.9|1771.6|1771.8|1771.5|3
1605611910000|2020-11-17 11:18:30|1771.6|1771.3|1771.9|1771.6|1771.9|1771.6|1771.6|1771.3|8
1605611920000|2020-11-17 11:18:40|1771.6|1771.3|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|10
1605611930000|2020-11-17 11:18:50|1771.6|1771.3|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|5
1605611940000|2020-11-17 11:19:00|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|2
1605611950000|2020-11-17 11:19:10|1771.6|1771.3|1771.9|1771.6|1771.9|1771.6|1771.6|1771.3|4
1605611960000|2020-11-17 11:19:20|1771.8|1771.5|1771.4|1771.1|1771.8|1771.5|1771.4|1771.1|10
1605611970000|2020-11-17 11:19:30|1771.6|1771.3|1771.4|1771.1|1771.7|1771.4|1771.4|1771.1|11
1605611980000|2020-11-17 11:19:40|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.4|1771.1|7
1605611990000|2020-11-17 11:19:50|1771|1770.7|1770.8|1770.5|1771|1770.7|1770.8|1770.5|43
1605612000000|2020-11-17 11:20:00|1770.7|1770.4|1771.2|1770.9|1771.2|1770.9|1770.6|1770.3|20
1605612010000|2020-11-17 11:20:10|1771.4|1771.1|1771.5|1771.2|1771.8|1771.5|1771.4|1771.1|21
1605612020000|2020-11-17 11:20:20|1771.6|1771.3|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|7
1605612040000|2020-11-17 11:20:40|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605612050000|2020-11-17 11:20:50|1771.6|1771.3|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|9
1605612060000|2020-11-17 11:21:00|1771.8|1771.5|1771.6|1771.3|1771.8|1771.5|1771.5|1771.2|9
1605612070000|2020-11-17 11:21:10|1771.8|1771.5|1771.6|1771.3|1771.8|1771.5|1771.5|1771.2|10
1605612080000|2020-11-17 11:21:20|1771.7|1771.4|1771.5|1771.2|1771.7|1771.4|1771.5|1771.2|18
1605612090000|2020-11-17 11:21:30|1771.4|1771.1|1771.5|1771.2|1771.5|1771.2|1771.4|1771.1|7
1605612100000|2020-11-17 11:21:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.5|1771.2|5
1605612110000|2020-11-17 11:21:50|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605612120000|2020-11-17 11:22:00|||||||||1
1605612130000|2020-11-17 11:22:10|1771.4|1771.1|1771.7|1771.4|1771.7|1771.4|1771.4|1771.1|3
1605612140000|2020-11-17 11:22:20|1771.6|1771.3|1771.7|1771.4|1771.9|1771.6|1771.6|1771.3|43
1605612150000|2020-11-17 11:22:30|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.1|1770.8|10
1605612160000|2020-11-17 11:22:40|1771.4|1771.1|1771.4|1771.1|1771.5|1771.2|1771.4|1771.1|4
1605612180000|2020-11-17 11:23:00|1771.3|1771|1771.6|1771.3|1771.6|1771.3|1771.3|1771|2
1605612190000|2020-11-17 11:23:10|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605612200000|2020-11-17 11:23:20|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605612210000|2020-11-17 11:23:30|1771.9|1771.6|1771.5|1771.2|1771.9|1771.6|1771.5|1771.2|11
1605612220000|2020-11-17 11:23:40|1771.3|1771|1771.2|1770.9|1771.3|1771|1771.2|1770.9|11
1605612230000|2020-11-17 11:23:50|1771.3|1771|1771.4|1771.1|1771.4|1771.1|1771.3|1771|2
1605612240000|2020-11-17 11:24:00|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605612270000|2020-11-17 11:24:30|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605612280000|2020-11-17 11:24:40|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1
1605612290000|2020-11-17 11:24:50|||||||||2
1605612310000|2020-11-17 11:25:10|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605612320000|2020-11-17 11:25:20|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605612330000|2020-11-17 11:25:30|||||||||2
1605612340000|2020-11-17 11:25:40|1771.9|1771.6|1771.9|1771.6|1772|1771.7|1771.8|1771.5|17
1605612350000|2020-11-17 11:25:50|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605612360000|2020-11-17 11:26:00|1772.2|1771.9|1772.7|1772.4|1772.7|1772.4|1772.2|1771.9|19
1605612370000|2020-11-17 11:26:10|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.6|1772.3|13
1605612380000|2020-11-17 11:26:20|||||||||4
1605612390000|2020-11-17 11:26:30|1772.7|1772.4|1772.5|1772.2|1772.7|1772.4|1772.5|1772.2|4
1605612400000|2020-11-17 11:26:40|||||||||6
1605612410000|2020-11-17 11:26:50|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|6
1605612420000|2020-11-17 11:27:00|||||||||1
1605612430000|2020-11-17 11:27:10|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|2
1605612440000|2020-11-17 11:27:20|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605612470000|2020-11-17 11:27:50|1772.2|1771.9|1772.4|1772.1|1772.4|1772.1|1772.2|1771.9|6
1605612490000|2020-11-17 11:28:10|1772.3|1772|1772.5|1772.2|1772.5|1772.2|1772.3|1772|7
1605612500000|2020-11-17 11:28:20|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|2
1605612520000|2020-11-17 11:28:40|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|1
1605612530000|2020-11-17 11:28:50|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|4
1605612540000|2020-11-17 11:29:00|1773.1|1772.8|1773.2|1772.9|1773.6|1773.3|1773.1|1772.8|11
1605612550000|2020-11-17 11:29:10|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605612560000|2020-11-17 11:29:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605612580000|2020-11-17 11:29:40|1773.4|1773.1|1773.3|1773|1773.4|1773.1|1773.3|1773|7
1605612590000|2020-11-17 11:29:50|1773.1|1772.8|1773.2|1772.9|1773.2|1772.9|1773.1|1772.8|4
1605612600000|2020-11-17 11:30:00|1773.4|1773.1|1773.7|1773.4|1773.7|1773.4|1773.4|1773.1|8
1605612610000|2020-11-17 11:30:10|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.5|1773.2|8
1605612620000|2020-11-17 11:30:20|1773.7|1773.4|1773.5|1773.2|1773.7|1773.4|1773.5|1773.2|7
1605612640000|2020-11-17 11:30:40|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|5
1605612650000|2020-11-17 11:30:50|1774|1773.7|1774.2|1773.9|1774.3|1774|1774|1773.7|11
1605612660000|2020-11-17 11:31:00|1774.3|1774|1774.3|1774|1774.3|1774|1774.1|1773.8|6
1605612670000|2020-11-17 11:31:10|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.4|1774.1|4
1605612680000|2020-11-17 11:31:20|1774.3|1774|1774.4|1774.1|1774.5|1774.2|1774.3|1774|6
1605612700000|2020-11-17 11:31:40|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|5
1605612710000|2020-11-17 11:31:50|||||||||1
1605612720000|2020-11-17 11:32:00|1774.5|1774.2|1774.6|1774.3|1774.6|1774.3|1774.5|1774.2|5
1605612730000|2020-11-17 11:32:10|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1
1605612740000|2020-11-17 11:32:20|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|3
1605612750000|2020-11-17 11:32:30|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|7
1605612760000|2020-11-17 11:32:40|1774.9|1774.6|1774.7|1774.4|1774.9|1774.6|1774.7|1774.4|6
1605612770000|2020-11-17 11:32:50|1774.9|1774.6|1775.4|1775.1|1775.4|1775.1|1774.8|1774.5|76
1605612780000|2020-11-17 11:33:00|1775.3|1775|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|16
1605612790000|2020-11-17 11:33:10|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|4
1605612800000|2020-11-17 11:33:20|||||||||2
1605612810000|2020-11-17 11:33:30|||||||||1
1605612820000|2020-11-17 11:33:40|1775|1774.7|1775|1774.7|1775|1774.7|1774.9|1774.6|4
1605612830000|2020-11-17 11:33:50|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1
1605612840000|2020-11-17 11:34:00|1775.1|1774.8|1775|1774.7|1775.2|1774.9|1775|1774.7|3
1605612910000|2020-11-17 11:35:10|1774.9|1774.6|1774.9|1774.6|1775|1774.7|1774.9|1774.6|5
1605612920000|2020-11-17 11:35:20|1774.7|1774.4|1774.9|1774.6|1774.9|1774.6|1774.7|1774.4|9
1605612930000|2020-11-17 11:35:30|1775|1774.7|1775.2|1774.9|1775.2|1774.9|1775|1774.7|8
1605612940000|2020-11-17 11:35:40|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|2
1605612950000|2020-11-17 11:35:50|1774.9|1774.6|1775|1774.7|1775|1774.7|1774.9|1774.6|2
1605612960000|2020-11-17 11:36:00|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|2
1605613000000|2020-11-17 11:36:40|1774.7|1774.4|1774.9|1774.6|1774.9|1774.6|1774.7|1774.4|3
1605613010000|2020-11-17 11:36:50|1774.8|1774.5|1774.6|1774.3|1774.8|1774.5|1774.6|1774.3|3
1605613020000|2020-11-17 11:37:00|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1
1605613040000|2020-11-17 11:37:20|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|2
1605613050000|2020-11-17 11:37:30|1774.6|1774.3|1774.4|1774.1|1774.6|1774.3|1774.4|1774.1|3
1605613060000|2020-11-17 11:37:40|||||||||1
1605613070000|2020-11-17 11:37:50|1774.6|1774.3|1774.8|1774.5|1774.8|1774.5|1774.6|1774.3|4
1605613080000|2020-11-17 11:38:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|2
1605613100000|2020-11-17 11:38:20|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1
1605613110000|2020-11-17 11:38:30|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605613120000|2020-11-17 11:38:40|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|2
1605613140000|2020-11-17 11:39:00|1774.7|1774.4|1774.5|1774.2|1774.7|1774.4|1774.5|1774.2|6
1605613150000|2020-11-17 11:39:10|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605613160000|2020-11-17 11:39:20|1774.1|1773.8|1774.3|1774|1774.3|1774|1774.1|1773.8|6
1605613170000|2020-11-17 11:39:30|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1774.1|1773.8|2
1605613180000|2020-11-17 11:39:40|1773.9|1773.6|1774|1773.7|1774|1773.7|1773.8|1773.5|3
1605613190000|2020-11-17 11:39:50|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1774.1|1773.8|2
1605613200000|2020-11-17 11:40:00|1774.3|1774|1774.5|1774.2|1774.5|1774.2|1774.3|1774|4
1605613210000|2020-11-17 11:40:10|1774.7|1774.4|1774.6|1774.3|1774.7|1774.4|1774.6|1774.3|6
1605613220000|2020-11-17 11:40:20|1774.5|1774.2|1774.6|1774.3|1774.6|1774.3|1774.5|1774.2|3
1605613240000|2020-11-17 11:40:40|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605613250000|2020-11-17 11:40:50|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1
1605613260000|2020-11-17 11:41:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1
1605613270000|2020-11-17 11:41:10|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|3
1605613280000|2020-11-17 11:41:20|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|6
1605613300000|2020-11-17 11:41:40|1774.8|1774.5|1774.6|1774.3|1774.8|1774.5|1774.6|1774.3|5
1605613310000|2020-11-17 11:41:50|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1
1605613320000|2020-11-17 11:42:00|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|3
1605613330000|2020-11-17 11:42:10|1774.3|1774|1774.2|1773.9|1774.3|1774|1774.2|1773.9|8
1605613340000|2020-11-17 11:42:20|1774.1|1773.8|1774.2|1773.9|1774.2|1773.9|1774.1|1773.8|6
1605613350000|2020-11-17 11:42:30|||||||||1
1605613360000|2020-11-17 11:42:40|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|3
1605613370000|2020-11-17 11:42:50|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|2
1605613380000|2020-11-17 11:43:00|1773.8|1773.5|1774.5|1774.2|1774.5|1774.2|1773.6|1773.3|45
1605613390000|2020-11-17 11:43:10|1774.3|1774|1774.3|1774|1774.3|1774|1774.1|1773.8|6
1605613400000|2020-11-17 11:43:20|||||||||1
1605613410000|2020-11-17 11:43:30|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1
1605613430000|2020-11-17 11:43:50|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|3
1605613440000|2020-11-17 11:44:00|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|2
1605613450000|2020-11-17 11:44:10|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|3
1605613460000|2020-11-17 11:44:20|1774.2|1773.9|1774|1773.7|1774.2|1773.9|1774|1773.7|6
1605613470000|2020-11-17 11:44:30|1774.2|1773.9|1773.7|1773.4|1774.2|1773.9|1773.7|1773.4|4
1605613480000|2020-11-17 11:44:40|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.4|1773.1|17
1605613490000|2020-11-17 11:44:50|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.4|1773.1|5
1605613500000|2020-11-17 11:45:00|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|6
1605613510000|2020-11-17 11:45:10|1773.2|1772.9|1772.9|1772.6|1773.2|1772.9|1772.9|1772.6|12
1605613520000|2020-11-17 11:45:20|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.7|1772.4|4
1605613530000|2020-11-17 11:45:30|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.6|1772.3|12
1605613540000|2020-11-17 11:45:40|1772.6|1772.3|1773|1772.7|1773|1772.7|1772.6|1772.3|8
1605613550000|2020-11-17 11:45:50|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605613560000|2020-11-17 11:46:00|1772.8|1772.5|1773.7|1773.4|1773.7|1773.4|1772.8|1772.5|15
1605613570000|2020-11-17 11:46:10|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1
1605613580000|2020-11-17 11:46:20|1773.4|1773.1|1773.5|1773.2|1773.6|1773.3|1773.4|1773.1|12
1605613590000|2020-11-17 11:46:30|1773.3|1773|1772.9|1772.6|1773.3|1773|1772.9|1772.6|9
1605613600000|2020-11-17 11:46:40|1773|1772.7|1773|1772.7|1773.1|1772.8|1773|1772.7|8
1605613610000|2020-11-17 11:46:50|1772.8|1772.5|1772.8|1772.5|1772.9|1772.6|1772.7|1772.4|8
1605613620000|2020-11-17 11:47:00|1772.7|1772.4|1772.8|1772.5|1773|1772.7|1772.7|1772.4|9
1605613630000|2020-11-17 11:47:10|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|8
1605613640000|2020-11-17 11:47:20|1773|1772.7|1773.1|1772.8|1773.1|1772.8|1773|1772.7|6
1605613650000|2020-11-17 11:47:30|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|2
1605613660000|2020-11-17 11:47:40|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|5
1605613670000|2020-11-17 11:47:50|1772.9|1772.6|1772.7|1772.4|1772.9|1772.6|1772.7|1772.4|7
1605613680000|2020-11-17 11:48:00|1772.6|1772.3|1772.7|1772.4|1772.9|1772.6|1772.6|1772.3|9
1605613690000|2020-11-17 11:48:10|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|6
1605613700000|2020-11-17 11:48:20|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.4|1772.1|6
1605613710000|2020-11-17 11:48:30|1772.8|1772.5|1772.9|1772.6|1773.1|1772.8|1772.8|1772.5|20
1605613730000|2020-11-17 11:48:50|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605613740000|2020-11-17 11:49:00|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|4
1605613750000|2020-11-17 11:49:10|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|2
1605613760000|2020-11-17 11:49:20|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|2
1605613770000|2020-11-17 11:49:30|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|2
1605613780000|2020-11-17 11:49:40|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|5
1605613790000|2020-11-17 11:49:50|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|2
1605613800000|2020-11-17 11:50:00|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|12
1605613810000|2020-11-17 11:50:10|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605613820000|2020-11-17 11:50:20|1772.7|1772.4|1773.1|1772.8|1773.1|1772.8|1772.7|1772.4|8
1605613830000|2020-11-17 11:50:30|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.9|1772.6|7
1605613840000|2020-11-17 11:50:40|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|4
1605613850000|2020-11-17 11:50:50|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1773|1772.7|3
1605613860000|2020-11-17 11:51:00|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|3
1605613880000|2020-11-17 11:51:20|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1773|1772.7|2
1605613890000|2020-11-17 11:51:30|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605613900000|2020-11-17 11:51:40|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.9|1772.6|4
1605613910000|2020-11-17 11:51:50|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.5|1773.2|6
1605613920000|2020-11-17 11:52:00|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|2
1605613940000|2020-11-17 11:52:20|1774|1773.7|1773.5|1773.2|1774|1773.7|1773.5|1773.2|8
1605613950000|2020-11-17 11:52:30|||||||||1
1605613960000|2020-11-17 11:52:40|||||||||1
1605613970000|2020-11-17 11:52:50|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|6
1605613980000|2020-11-17 11:53:00|||||||||7
1605613990000|2020-11-17 11:53:10|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|3
1605614000000|2020-11-17 11:53:20|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605614010000|2020-11-17 11:53:30|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605614020000|2020-11-17 11:53:40|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|3
1605614030000|2020-11-17 11:53:50|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|5
1605614050000|2020-11-17 11:54:10|||||||||2
1605614060000|2020-11-17 11:54:20|1773.2|1772.9|1773.3|1773|1773.3|1773|1773.2|1772.9|4
1605614080000|2020-11-17 11:54:40|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.5|1773.2|3
1605614090000|2020-11-17 11:54:50|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|5
1605614100000|2020-11-17 11:55:00|||||||||1
1605614110000|2020-11-17 11:55:10|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|5
1605614130000|2020-11-17 11:55:30|1773.2|1772.9|1773.4|1773.1|1773.4|1773.1|1773.2|1772.9|7
1605614140000|2020-11-17 11:55:40|1773.3|1773|1773.3|1773|1773.4|1773.1|1773.2|1772.9|7
1605614150000|2020-11-17 11:55:50|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|6
1605614160000|2020-11-17 11:56:00|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|6
1605614170000|2020-11-17 11:56:10|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|5
1605614180000|2020-11-17 11:56:20|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|5
1605614190000|2020-11-17 11:56:30|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.7|1773.4|7
1605614200000|2020-11-17 11:56:40|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605614210000|2020-11-17 11:56:50|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|7
1605614220000|2020-11-17 11:57:00|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|2
1605614230000|2020-11-17 11:57:10|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|2
1605614250000|2020-11-17 11:57:30|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|2
1605614260000|2020-11-17 11:57:40|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1
1605614280000|2020-11-17 11:58:00|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|3
1605614290000|2020-11-17 11:58:10|||||||||1
1605614300000|2020-11-17 11:58:20|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|4
1605614310000|2020-11-17 11:58:30|1774|1773.7|1773.9|1773.6|1774.2|1773.9|1773.9|1773.6|6
1605614320000|2020-11-17 11:58:40|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|2
1605614330000|2020-11-17 11:58:50|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|4
1605614340000|2020-11-17 11:59:00|1774|1773.7|1773.8|1773.5|1774|1773.7|1773.8|1773.5|3
1605614360000|2020-11-17 11:59:20|1773.9|1773.6|1773.6|1773.3|1774|1773.7|1773.6|1773.3|6
1605614370000|2020-11-17 11:59:30|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|3
1605614380000|2020-11-17 11:59:40|||||||||1
1605614390000|2020-11-17 11:59:50|1773.7|1773.4|1773.1|1772.8|1773.7|1773.4|1773.1|1772.8|16
1605614400000|2020-11-17 12:00:00|1773.2|1772.9|1773.6|1773.3|1773.6|1773.3|1773.2|1772.9|15
1605614410000|2020-11-17 12:00:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|4
1605614420000|2020-11-17 12:00:20|1773.3|1773|1773.3|1773|1773.5|1773.2|1773.2|1772.9|29
1605614430000|2020-11-17 12:00:30|1773.2|1772.9|1773.1|1772.8|1773.5|1773.2|1773.1|1772.8|20
1605614440000|2020-11-17 12:00:40|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|5
1605614450000|2020-11-17 12:00:50|1773.3|1773|1772.9|1772.6|1773.3|1773|1772.9|1772.6|14
1605614460000|2020-11-17 12:01:00|1773.1|1772.8|1773.2|1772.9|1773.2|1772.9|1773.1|1772.8|4
1605614470000|2020-11-17 12:01:10|1773.1|1772.8|1772.7|1772.4|1773.2|1772.9|1772.7|1772.4|25
1605614490000|2020-11-17 12:01:30|1772.6|1772.3|1772.4|1772.1|1772.6|1772.3|1772.3|1772|7
1605614500000|2020-11-17 12:01:40|1772.3|1772|1772.7|1772.4|1772.7|1772.4|1772.3|1772|18
1605614510000|2020-11-17 12:01:50|1772.8|1772.5|1772.8|1772.5|1772.9|1772.6|1772.8|1772.5|5
1605614520000|2020-11-17 12:02:00|1773|1772.7|1772.9|1772.6|1773|1772.7|1772.9|1772.6|7
1605614530000|2020-11-17 12:02:10|1773|1772.7|1772.6|1772.3|1773|1772.7|1772.6|1772.3|53
1605614540000|2020-11-17 12:02:20|1772.8|1772.5|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|3
1605614550000|2020-11-17 12:02:30|1773|1772.7|1773.1|1772.8|1773.1|1772.8|1773|1772.7|5
1605614560000|2020-11-17 12:02:40|1773|1772.7|1772.6|1772.3|1773.1|1772.8|1772.6|1772.3|14
1605614570000|2020-11-17 12:02:50|||||||||2
1605614580000|2020-11-17 12:03:00|1772.4|1772.1|1772.5|1772.2|1772.5|1772.2|1772.3|1772|9
1605614590000|2020-11-17 12:03:10|1772.4|1772.1|1772.4|1772.1|1772.5|1772.2|1771.9|1771.6|23
1605614600000|2020-11-17 12:03:20|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.1|1771.8|12
1605614610000|2020-11-17 12:03:30|1772|1771.7|1772|1771.7|1772.1|1771.8|1771.6|1771.3|24
1605614620000|2020-11-17 12:03:40|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|2
1605614630000|2020-11-17 12:03:50|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605614640000|2020-11-17 12:04:00|1771.9|1771.6|1772|1771.7|1772|1771.7|1771.9|1771.6|7
1605614660000|2020-11-17 12:04:20|1771.9|1771.6|1772.1|1771.8|1772.1|1771.8|1771.9|1771.6|10
1605614670000|2020-11-17 12:04:30|1772.3|1772|1772.5|1772.2|1772.6|1772.3|1772.3|1772|5
1605614680000|2020-11-17 12:04:40|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.7|1772.4|4
1605614690000|2020-11-17 12:04:50|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|2
1605614700000|2020-11-17 12:05:00|1772.6|1772.3|1773|1772.7|1773|1772.7|1772.6|1772.3|9
1605614710000|2020-11-17 12:05:10|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1772.9|1772.6|16
1605614730000|2020-11-17 12:05:30|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|2
1605614740000|2020-11-17 12:05:40|1773.3|1773|1773.1|1772.8|1773.3|1773|1773.1|1772.8|4
1605614750000|2020-11-17 12:05:50|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1773|1772.7|3
1605614760000|2020-11-17 12:06:00|1772.9|1772.6|1773.2|1772.9|1773.3|1773|1772.8|1772.5|11
1605614770000|2020-11-17 12:06:10|1773.1|1772.8|1772.8|1772.5|1773.1|1772.8|1772.8|1772.5|7
1605614780000|2020-11-17 12:06:20|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605614810000|2020-11-17 12:06:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|3
1605614820000|2020-11-17 12:07:00|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|1
1605614830000|2020-11-17 12:07:10|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605614840000|2020-11-17 12:07:20|1772|1771.7|1772.1|1771.8|1772.2|1771.9|1772|1771.7|5
1605614850000|2020-11-17 12:07:30|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|2
1605614860000|2020-11-17 12:07:40|1772|1771.7|1772.1|1771.8|1772.2|1771.9|1772|1771.7|5
1605614870000|2020-11-17 12:07:50|1772.2|1771.9|1772.1|1771.8|1772.2|1771.9|1772.1|1771.8|2
1605614880000|2020-11-17 12:08:00|||||||||1
1605614900000|2020-11-17 12:08:20|1772.2|1771.9|1772.1|1771.8|1772.2|1771.9|1772.1|1771.8|7
1605614910000|2020-11-17 12:08:30|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|3
1605614940000|2020-11-17 12:09:00|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|6
1605614950000|2020-11-17 12:09:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605614960000|2020-11-17 12:09:20|1772.1|1771.8|1772.3|1772|1772.3|1772|1772.1|1771.8|2
1605614970000|2020-11-17 12:09:30|1772.5|1772.2|1772.4|1772.1|1772.5|1772.2|1772.4|1772.1|6
1605614980000|2020-11-17 12:09:40|||||||||4
1605614990000|2020-11-17 12:09:50|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605615000000|2020-11-17 12:10:00|1772.7|1772.4|1772.5|1772.2|1772.7|1772.4|1772.5|1772.2|11
1605615020000|2020-11-17 12:10:20|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605615030000|2020-11-17 12:10:30|1772.3|1772|1772.3|1772|1772.4|1772.1|1772.2|1771.9|19
1605615040000|2020-11-17 12:10:40|1772.2|1771.9|1771.9|1771.6|1772.2|1771.9|1771.9|1771.6|7
1605615050000|2020-11-17 12:10:50|1771.8|1771.5|1771.2|1770.9|1771.8|1771.5|1771.2|1770.9|9
1605615060000|2020-11-17 12:11:00|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.3|1771|5
1605615070000|2020-11-17 12:11:10|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771.1|1770.8|5
1605615080000|2020-11-17 12:11:20|1771|1770.7|1770.9|1770.6|1771.1|1770.8|1770.9|1770.6|4
1605615090000|2020-11-17 12:11:30|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1771|1770.7|9
1605615100000|2020-11-17 12:11:40|1771.2|1770.9|1771.1|1770.8|1771.2|1770.9|1771.1|1770.8|4
1605615110000|2020-11-17 12:11:50|1771.3|1771|1771.7|1771.4|1771.7|1771.4|1771.3|1771|17
1605615120000|2020-11-17 12:12:00|1771.8|1771.5|1772.2|1771.9|1772.2|1771.9|1771.7|1771.4|13
1605615130000|2020-11-17 12:12:10|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|8
1605615140000|2020-11-17 12:12:20|1772.5|1772.2|1773|1772.7|1773.1|1772.8|1772.5|1772.2|14
1605615150000|2020-11-17 12:12:30|1773.1|1772.8|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|13
1605615160000|2020-11-17 12:12:40|1772.7|1772.4|1772.5|1772.2|1772.7|1772.4|1772.5|1772.2|7
1605615170000|2020-11-17 12:12:50|1772.6|1772.3|1772.9|1772.6|1772.9|1772.6|1772.6|1772.3|7
1605615180000|2020-11-17 12:13:00|1773|1772.7|1773.1|1772.8|1773.3|1773|1773|1772.7|12
1605615200000|2020-11-17 12:13:20|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605615220000|2020-11-17 12:13:40|||||||||1
1605615240000|2020-11-17 12:14:00|1773.3|1773|1773.3|1773|1773.4|1773.1|1773.2|1772.9|10
1605615250000|2020-11-17 12:14:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|3
1605615260000|2020-11-17 12:14:20|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|1
1605615270000|2020-11-17 12:14:30|||||||||1
1605615280000|2020-11-17 12:14:40|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|4
1605615300000|2020-11-17 12:15:00|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|5
1605615310000|2020-11-17 12:15:10|||||||||1
1605615320000|2020-11-17 12:15:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605615330000|2020-11-17 12:15:30|||||||||1
1605615340000|2020-11-17 12:15:40|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1
1605615350000|2020-11-17 12:15:50|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.5|1773.2|4
1605615360000|2020-11-17 12:16:00|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|6
1605615370000|2020-11-17 12:16:10|1773.1|1772.8|1773.5|1773.2|1773.5|1773.2|1773.1|1772.8|7
1605615380000|2020-11-17 12:16:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605615400000|2020-11-17 12:16:40|||||||||5
1605615410000|2020-11-17 12:16:50|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1
1605615420000|2020-11-17 12:17:00|||||||||9
1605615440000|2020-11-17 12:17:20|1773.2|1772.9|1772.8|1772.5|1773.2|1772.9|1772.8|1772.5|26
1605615460000|2020-11-17 12:17:40|||||||||1
1605615470000|2020-11-17 12:17:50|1772.7|1772.4|1772.9|1772.6|1772.9|1772.6|1772.7|1772.4|4
1605615480000|2020-11-17 12:18:00|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|4
1605615500000|2020-11-17 12:18:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605615510000|2020-11-17 12:18:30|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|9
1605615520000|2020-11-17 12:18:40|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|3
1605615540000|2020-11-17 12:19:00|1773.8|1773.5|1773.5|1773.2|1773.8|1773.5|1773.5|1773.2|3
1605615570000|2020-11-17 12:19:30|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.8|1773.5|6
1605615580000|2020-11-17 12:19:40|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|2
1605615600000|2020-11-17 12:20:00|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|2
1605615610000|2020-11-17 12:20:10|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605615620000|2020-11-17 12:20:20|1773.5|1773.2|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|3
1605615640000|2020-11-17 12:20:40|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|2
1605615650000|2020-11-17 12:20:50|||||||||4
1605615680000|2020-11-17 12:21:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|3
1605615690000|2020-11-17 12:21:30|||||||||3
1605615700000|2020-11-17 12:21:40|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|2
1605615710000|2020-11-17 12:21:50|1773.5|1773.2|1774|1773.7|1774.1|1773.8|1773.5|1773.2|12
1605615720000|2020-11-17 12:22:00|1773.9|1773.6|1773.8|1773.5|1773.9|1773.6|1773.8|1773.5|6
1605615730000|2020-11-17 12:22:10|||||||||2
1605615750000|2020-11-17 12:22:30|||||||||1
1605615760000|2020-11-17 12:22:40|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|7
1605615770000|2020-11-17 12:22:50|1774.2|1773.9|1773.7|1773.4|1774.2|1773.9|1773.7|1773.4|15
1605615780000|2020-11-17 12:23:00|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|2
1605615800000|2020-11-17 12:23:20|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605615810000|2020-11-17 12:23:30|1773.5|1773.2|1773.4|1773.1|1773.5|1773.2|1773.4|1773.1|2
1605615820000|2020-11-17 12:23:40|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605615830000|2020-11-17 12:23:50|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|5
1605615840000|2020-11-17 12:24:00|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|2
1605615860000|2020-11-17 12:24:20|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|2
1605615870000|2020-11-17 12:24:30|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|2
1605615880000|2020-11-17 12:24:40|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605615890000|2020-11-17 12:24:50|1773.9|1773.6|1774.3|1774|1774.3|1774|1773.8|1773.5|11
1605615900000|2020-11-17 12:25:00|1774.2|1773.9|1774.5|1774.2|1774.5|1774.2|1774.2|1773.9|4
1605615910000|2020-11-17 12:25:10|1774.6|1774.3|1774.8|1774.5|1774.8|1774.5|1774.6|1774.3|5
1605615920000|2020-11-17 12:25:20|1774.6|1774.3|1774.4|1774.1|1774.6|1774.3|1774.4|1774.1|5
1605615930000|2020-11-17 12:25:30|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|3
1605615940000|2020-11-17 12:25:40|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.4|1774.1|13
1605615950000|2020-11-17 12:25:50|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|5
1605615960000|2020-11-17 12:26:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|3
1605615970000|2020-11-17 12:26:10|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.2|1773.9|6
1605615990000|2020-11-17 12:26:30|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|3
1605616000000|2020-11-17 12:26:40|1774.8|1774.5|1774.6|1774.3|1774.9|1774.6|1774.6|1774.3|11
1605616010000|2020-11-17 12:26:50|1774.4|1774.1|1774|1773.7|1774.4|1774.1|1773.9|1773.6|18
1605616020000|2020-11-17 12:27:00|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.3|1773|33
1605616030000|2020-11-17 12:27:10|1773.4|1773.1|1773.5|1773.2|1773.5|1773.2|1773.3|1773|12
1605616040000|2020-11-17 12:27:20|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|2
1605616050000|2020-11-17 12:27:30|1774.1|1773.8|1773.6|1773.3|1774.1|1773.8|1773.4|1773.1|19
1605616060000|2020-11-17 12:27:40|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|3
1605616070000|2020-11-17 12:27:50|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605616080000|2020-11-17 12:28:00|1773.9|1773.6|1773.7|1773.4|1773.9|1773.6|1773.7|1773.4|2
1605616090000|2020-11-17 12:28:10|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.7|1773.4|3
1605616100000|2020-11-17 12:28:20|1773.6|1773.3|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|5
1605616110000|2020-11-17 12:28:30|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|20
1605616140000|2020-11-17 12:29:00|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1
1605616150000|2020-11-17 12:29:10|1773.1|1772.8|1774.2|1773.9|1774.2|1773.9|1773.1|1772.8|20
1605616160000|2020-11-17 12:29:20|1774.3|1774|1774.2|1773.9|1774.3|1774|1774.2|1773.9|4
1605616170000|2020-11-17 12:29:30|1774.4|1774.1|1774.1|1773.8|1774.6|1774.3|1774.1|1773.8|7
1605616180000|2020-11-17 12:29:40|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605616200000|2020-11-17 12:30:00|1774.1|1773.8|1774.3|1774|1774.4|1774.1|1774.1|1773.8|7
1605616210000|2020-11-17 12:30:10|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.4|1774.1|5
1605616220000|2020-11-17 12:30:20|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.2|1773.9|5
1605616230000|2020-11-17 12:30:30|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|2
1605616240000|2020-11-17 12:30:40|||||||||1
1605616250000|2020-11-17 12:30:50|1773.8|1773.5|1773.6|1773.3|1773.8|1773.5|1773.4|1773.1|11
1605616260000|2020-11-17 12:31:00|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|6
1605616270000|2020-11-17 12:31:10|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|2
1605616280000|2020-11-17 12:31:20|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.6|1772.3|5
1605616290000|2020-11-17 12:31:30|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605616300000|2020-11-17 12:31:40|1772.5|1772.2|1772.2|1771.9|1772.5|1772.2|1772.2|1771.9|8
1605616320000|2020-11-17 12:32:00|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|4
1605616330000|2020-11-17 12:32:10|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1772.3|1772|3
1605616350000|2020-11-17 12:32:30|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|2
1605616360000|2020-11-17 12:32:40|1772.3|1772|1772.5|1772.2|1772.5|1772.2|1772.3|1772|8
1605616380000|2020-11-17 12:33:00|1772.3|1772|1771.7|1771.4|1772.3|1772|1771.7|1771.4|15
1605616390000|2020-11-17 12:33:10|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|6
1605616400000|2020-11-17 12:33:20|1771.9|1771.6|1772.3|1772|1772.3|1772|1771.9|1771.6|10
1605616410000|2020-11-17 12:33:30|1772.2|1771.9|1771.9|1771.6|1772.2|1771.9|1771.9|1771.6|4
1605616420000|2020-11-17 12:33:40|1771.8|1771.5|1771.9|1771.6|1772|1771.7|1771.6|1771.3|10
1605616430000|2020-11-17 12:33:50|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|2
1605616440000|2020-11-17 12:34:00|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|5
1605616450000|2020-11-17 12:34:10|1771.5|1771.2|1771.5|1771.2|1771.7|1771.4|1771.5|1771.2|5
1605616460000|2020-11-17 12:34:20|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|2
1605616470000|2020-11-17 12:34:30|||||||||1
1605616480000|2020-11-17 12:34:40|1771.6|1771.3|1771.3|1771|1771.6|1771.3|1771.3|1771|7
1605616490000|2020-11-17 12:34:50|1771.2|1770.9|1770.8|1770.5|1771.2|1770.9|1770.8|1770.5|6
1605616500000|2020-11-17 12:35:00|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1771|1770.7|11
1605616510000|2020-11-17 12:35:10|1771.3|1771|1771.7|1771.4|1771.7|1771.4|1771.3|1771|5
1605616520000|2020-11-17 12:35:20|1771.9|1771.6|1771.8|1771.5|1771.9|1771.6|1771.8|1771.5|32
1605616530000|2020-11-17 12:35:30|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605616540000|2020-11-17 12:35:40|1771.5|1771.2|1771.9|1771.6|1771.9|1771.6|1771.4|1771.1|14
1605616560000|2020-11-17 12:36:00|1771.7|1771.4|1771.5|1771.2|1771.9|1771.6|1771.5|1771.2|12
1605616580000|2020-11-17 12:36:20|||||||||1
1605616590000|2020-11-17 12:36:30|1771.7|1771.4|1770.8|1770.5|1771.8|1771.5|1770.8|1770.5|113
1605616600000|2020-11-17 12:36:40|1770.7|1770.4|1769.5|1769.2|1770.7|1770.4|1769.4|1769.1|103
1605616610000|2020-11-17 12:36:50|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.3|1769|14
1605616620000|2020-11-17 12:37:00|1769.5|1769.2|1769.8|1769.5|1769.9|1769.6|1769.5|1769.2|42
1605616630000|2020-11-17 12:37:10|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|3
1605616640000|2020-11-17 12:37:20|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.6|1769.3|2
1605616650000|2020-11-17 12:37:30|1769.7|1769.4|1769.9|1769.6|1770|1769.7|1769.7|1769.4|21
1605616660000|2020-11-17 12:37:40|1770.1|1769.8|1770|1769.7|1770.3|1770|1770|1769.7|7
1605616670000|2020-11-17 12:37:50|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|9
1605616680000|2020-11-17 12:38:00|1769.9|1769.6|1769.8|1769.5|1770.1|1769.8|1769.8|1769.5|11
1605616690000|2020-11-17 12:38:10|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|13
1605616700000|2020-11-17 12:38:20|1769.1|1768.8|1768.2|1767.9|1769.2|1768.9|1768.1|1767.8|28
1605616710000|2020-11-17 12:38:30|1768.3|1768|1767.4|1767.1|1768.3|1768|1767.4|1767.1|31
1605616720000|2020-11-17 12:38:40|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.3|1767|16
1605616730000|2020-11-17 12:38:50|1767.7|1767.4|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|6
1605616740000|2020-11-17 12:39:00|1768|1767.7|1768.9|1768.6|1768.9|1768.6|1768|1767.7|17
1605616750000|2020-11-17 12:39:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|7
1605616760000|2020-11-17 12:39:20|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.5|1768.2|4
1605616770000|2020-11-17 12:39:30|1768.8|1768.5|1768.8|1768.5|1768.9|1768.6|1768.7|1768.4|7
1605616780000|2020-11-17 12:39:40|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1768.9|1768.6|8
1605616790000|2020-11-17 12:39:50|1769.2|1768.9|1769|1768.7|1769.2|1768.9|1769|1768.7|4
1605616800000|2020-11-17 12:40:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|7
1605616810000|2020-11-17 12:40:10|1769.3|1769|1769.1|1768.8|1769.3|1769|1769|1768.7|4
1605616820000|2020-11-17 12:40:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605616830000|2020-11-17 12:40:30|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1769|1768.7|3
1605616840000|2020-11-17 12:40:40|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1769|1768.7|2
1605616850000|2020-11-17 12:40:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|2
1605616860000|2020-11-17 12:41:00|1769|1768.7|1768.6|1768.3|1769|1768.7|1768.6|1768.3|25
1605616870000|2020-11-17 12:41:10|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|6
1605616880000|2020-11-17 12:41:20|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.2|1767.9|11
1605616900000|2020-11-17 12:41:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605616910000|2020-11-17 12:41:50|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|2
1605616920000|2020-11-17 12:42:00|1769|1768.7|1769.5|1769.2|1769.9|1769.6|1768.9|1768.6|40
1605616930000|2020-11-17 12:42:10|1769.4|1769.1|1769.4|1769.1|1769.5|1769.2|1769.4|1769.1|9
1605616940000|2020-11-17 12:42:20|1769.3|1769|1769.1|1768.8|1769.4|1769.1|1769.1|1768.8|4
1605616950000|2020-11-17 12:42:30|1769|1768.7|1769.3|1769|1769.4|1769.1|1769|1768.7|4
1605616970000|2020-11-17 12:42:50|1769.2|1768.9|1769.7|1769.4|1769.7|1769.4|1769.2|1768.9|10
1605616980000|2020-11-17 12:43:00|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605617000000|2020-11-17 12:43:20|||||||||2
1605617010000|2020-11-17 12:43:30|1769.5|1769.2|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|4
1605617020000|2020-11-17 12:43:40|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.8|1769.5|19
1605617030000|2020-11-17 12:43:50|1770.2|1769.9|1770.1|1769.8|1770.2|1769.9|1770|1769.7|8
1605617040000|2020-11-17 12:44:00|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1770.1|1769.8|11
1605617050000|2020-11-17 12:44:10|||||||||4
1605617060000|2020-11-17 12:44:20|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1770.2|1769.9|4
1605617070000|2020-11-17 12:44:30|1770.4|1770.1|1770.4|1770.1|1770.6|1770.3|1770.4|1770.1|5
1605617090000|2020-11-17 12:44:50|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1
1605617100000|2020-11-17 12:45:00|1770.5|1770.2|1770.1|1769.8|1770.5|1770.2|1769.6|1769.3|42
1605617110000|2020-11-17 12:45:10|1770.2|1769.9|1770.6|1770.3|1770.6|1770.3|1770.2|1769.9|6
1605617120000|2020-11-17 12:45:20|1770.7|1770.4|1770.3|1770|1770.8|1770.5|1770.3|1770|44
1605617130000|2020-11-17 12:45:30|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1770.2|1769.9|22
1605617140000|2020-11-17 12:45:40|1770.3|1770|1770.1|1769.8|1770.3|1770|1770|1769.7|23
1605617150000|2020-11-17 12:45:50|1770.2|1769.9|1770.3|1770|1770.3|1770|1770.2|1769.9|7
1605617160000|2020-11-17 12:46:00|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.3|1770|21
1605617180000|2020-11-17 12:46:20|1770.6|1770.3|1770.7|1770.4|1770.7|1770.4|1770.6|1770.3|33
1605617190000|2020-11-17 12:46:30|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.5|1770.2|10
1605617200000|2020-11-17 12:46:40|1770.5|1770.2|1769.7|1769.4|1770.5|1770.2|1769.7|1769.4|14
1605617210000|2020-11-17 12:46:50|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.4|1769.1|3
1605617220000|2020-11-17 12:47:00|1769.5|1769.2|1769.4|1769.1|1769.5|1769.2|1769.1|1768.8|32
1605617230000|2020-11-17 12:47:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|7
1605617240000|2020-11-17 12:47:20|1769.2|1768.9|1769.7|1769.4|1769.7|1769.4|1769.1|1768.8|39
1605617250000|2020-11-17 12:47:30|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.8|1769.5|9
1605617260000|2020-11-17 12:47:40|||||||||1
1605617270000|2020-11-17 12:47:50|||||||||1
1605617280000|2020-11-17 12:48:00|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.6|1769.3|5
1605617300000|2020-11-17 12:48:20|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|4
1605617310000|2020-11-17 12:48:30|1769.6|1769.3|1769.9|1769.6|1769.9|1769.6|1769.6|1769.3|6
1605617320000|2020-11-17 12:48:40|1769.7|1769.4|1769.5|1769.2|1769.7|1769.4|1769.5|1769.2|8
1605617330000|2020-11-17 12:48:50|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|3
1605617340000|2020-11-17 12:49:00|1769.5|1769.2|1769.1|1768.8|1769.6|1769.3|1769.1|1768.8|9
1605617350000|2020-11-17 12:49:10|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.2|1768.9|4
1605617370000|2020-11-17 12:49:30|||||||||3
1605617380000|2020-11-17 12:49:40|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1768.8|1768.5|14
1605617400000|2020-11-17 12:50:00|1768.9|1768.6|1768.7|1768.4|1769|1768.7|1768.7|1768.4|8
1605617410000|2020-11-17 12:50:10|||||||||2
1605617420000|2020-11-17 12:50:20|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|7
1605617430000|2020-11-17 12:50:30|||||||||9
1605617440000|2020-11-17 12:50:40|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605617450000|2020-11-17 12:50:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605617460000|2020-11-17 12:51:00|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|11
1605617470000|2020-11-17 12:51:10|1768.7|1768.4|1768.6|1768.3|1768.7|1768.4|1768.6|1768.3|3
1605617480000|2020-11-17 12:51:20|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|5
1605617490000|2020-11-17 12:51:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|9
1605617500000|2020-11-17 12:51:40|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|3
1605617510000|2020-11-17 12:51:50|1769.6|1769.3|1770|1769.7|1770|1769.7|1769.5|1769.2|34
1605617520000|2020-11-17 12:52:00|1769.9|1769.6|1770.1|1769.8|1770.5|1770.2|1769.9|1769.6|160
1605617530000|2020-11-17 12:52:10|1770.3|1770|1769.9|1769.6|1770.3|1770|1769.9|1769.6|35
1605617540000|2020-11-17 12:52:20|1769.8|1769.5|1769.7|1769.4|1769.9|1769.6|1769.7|1769.4|131
1605617550000|2020-11-17 12:52:30|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.5|1769.2|32
1605617560000|2020-11-17 12:52:40|1769.7|1769.4|1769.5|1769.2|1769.8|1769.5|1769.5|1769.2|14
1605617570000|2020-11-17 12:52:50|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|15
1605617580000|2020-11-17 12:53:00|1769.5|1769.2|1769.9|1769.6|1770|1769.7|1769.5|1769.2|15
1605617600000|2020-11-17 12:53:20|1770.1|1769.8|1769.9|1769.6|1770.2|1769.9|1769.9|1769.6|9
1605617610000|2020-11-17 12:53:30|1770|1769.7|1770|1769.7|1770|1769.7|1769.7|1769.4|18
1605617620000|2020-11-17 12:53:40|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|37
1605617640000|2020-11-17 12:54:00|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|6
1605617650000|2020-11-17 12:54:10|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|3
1605617660000|2020-11-17 12:54:20|1769.7|1769.4|1769.8|1769.5|1769.8|1769.5|1769.7|1769.4|7
1605617670000|2020-11-17 12:54:30|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|9
1605617680000|2020-11-17 12:54:40|1769.8|1769.5|1769.8|1769.5|1769.9|1769.6|1769.8|1769.5|50
1605617690000|2020-11-17 12:54:50|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|13
1605617700000|2020-11-17 12:55:00|1769.6|1769.3|1770.1|1769.8|1770.1|1769.8|1769.6|1769.3|30
1605617710000|2020-11-17 12:55:10|1770.2|1769.9|1770.3|1770|1770.4|1770.1|1770.1|1769.8|37
1605617720000|2020-11-17 12:55:20|1770.4|1770.1|1770.5|1770.2|1770.5|1770.2|1770.4|1770.1|14
1605617730000|2020-11-17 12:55:30|1770.4|1770.1|1770.5|1770.2|1770.5|1770.2|1770.4|1770.1|13
1605617740000|2020-11-17 12:55:40|1770.6|1770.3|1770.9|1770.6|1770.9|1770.6|1770.6|1770.3|20
1605617750000|2020-11-17 12:55:50|1770.8|1770.5|1769.7|1769.4|1770.8|1770.5|1769.7|1769.4|52
1605617760000|2020-11-17 12:56:00|1769.8|1769.5|1770.4|1770.1|1770.4|1770.1|1769.8|1769.5|47
1605617770000|2020-11-17 12:56:10|1770.6|1770.3|1770.8|1770.5|1770.8|1770.5|1770.6|1770.3|9
1605617780000|2020-11-17 12:56:20|1770.7|1770.4|1771.2|1770.9|1771.2|1770.9|1770.7|1770.4|8
1605617790000|2020-11-17 12:56:30|1771.1|1770.8|1771.1|1770.8|1771.3|1771|1771.1|1770.8|9
1605617800000|2020-11-17 12:56:40|1770.8|1770.5|1770.5|1770.2|1770.8|1770.5|1770.5|1770.2|2
1605617810000|2020-11-17 12:56:50|1770.2|1769.9|1770|1769.7|1770.2|1769.9|1770|1769.7|4
1605617820000|2020-11-17 12:57:00|1769.9|1769.6|1769.7|1769.4|1770|1769.7|1769.7|1769.4|8
1605617830000|2020-11-17 12:57:10|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.8|1769.5|6
1605617840000|2020-11-17 12:57:20|1770.1|1769.8|1770.3|1770|1770.3|1770|1770|1769.7|11
1605617850000|2020-11-17 12:57:30|1770.2|1769.9|1770.3|1770|1770.3|1770|1770.2|1769.9|2
1605617870000|2020-11-17 12:57:50|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|3
1605617880000|2020-11-17 12:58:00|1770.8|1770.5|1770.9|1770.6|1770.9|1770.6|1770.8|1770.5|2
1605617890000|2020-11-17 12:58:10|1770.6|1770.3|1770.4|1770.1|1770.6|1770.3|1770.4|1770.1|8
1605617900000|2020-11-17 12:58:20|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770.7|1770.4|2
1605617910000|2020-11-17 12:58:30|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|2
1605617920000|2020-11-17 12:58:40|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|4
1605617930000|2020-11-17 12:58:50|1770.6|1770.3|1770.6|1770.3|1770.7|1770.4|1770.6|1770.3|9
1605617940000|2020-11-17 12:59:00|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770.6|1770.3|10
1605617950000|2020-11-17 12:59:10|1770.8|1770.5|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|6
1605617960000|2020-11-17 12:59:20|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771|1770.7|14
1605617970000|2020-11-17 12:59:30|1771.1|1770.8|1771.1|1770.8|1771.2|1770.9|1771.1|1770.8|4
1605617980000|2020-11-17 12:59:40|1771.4|1771.1|1771.3|1771|1771.5|1771.2|1771.3|1771|6
1605617990000|2020-11-17 12:59:50|1771.2|1770.9|1771.3|1771|1771.3|1771|1771.2|1770.9|18
1605618000000|2020-11-17 13:00:00|1771.7|1771.4|1772.4|1772.1|1772.5|1772.2|1771.7|1771.4|84
1605618010000|2020-11-17 13:00:10|1772.3|1772|1772.1|1771.8|1772.4|1772.1|1771.9|1771.6|77
1605618020000|2020-11-17 13:00:20|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.4|1771.1|11
1605618030000|2020-11-17 13:00:30|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|7
1605618040000|2020-11-17 13:00:40|1771.9|1771.6|1772.2|1771.9|1772.2|1771.9|1771.9|1771.6|8
1605618050000|2020-11-17 13:00:50|1772|1771.7|1772.2|1771.9|1772.2|1771.9|1772|1771.7|7
1605618060000|2020-11-17 13:01:00|1772.1|1771.8|1772.3|1772|1772.3|1772|1772.1|1771.8|11
1605618070000|2020-11-17 13:01:10|1772|1771.7|1771.9|1771.6|1772|1771.7|1771.9|1771.6|7
1605618080000|2020-11-17 13:01:20|||||||||1
1605618090000|2020-11-17 13:01:30|1772.1|1771.8|1771.9|1771.6|1772.1|1771.8|1771.9|1771.6|8
1605618100000|2020-11-17 13:01:40|1772.1|1771.8|1772.3|1772|1772.3|1772|1772.1|1771.8|4
1605618110000|2020-11-17 13:01:50|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|3
1605618120000|2020-11-17 13:02:00|1771.8|1771.5|1771.9|1771.6|1771.9|1771.6|1771.8|1771.5|5
1605618130000|2020-11-17 13:02:10|1771.8|1771.5|1772.1|1771.8|1772.1|1771.8|1771.8|1771.5|6
1605618140000|2020-11-17 13:02:20|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|3
1605618150000|2020-11-17 13:02:30|||||||||1
1605618160000|2020-11-17 13:02:40|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605618180000|2020-11-17 13:03:00|1772.2|1771.9|1771.8|1771.5|1772.2|1771.9|1771.8|1771.5|7
1605618190000|2020-11-17 13:03:10|1771.5|1771.2|1771.1|1770.8|1771.5|1771.2|1771|1770.7|19
1605618200000|2020-11-17 13:03:20|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|2
1605618210000|2020-11-17 13:03:30|1771.3|1771|1771.2|1770.9|1771.3|1771|1771.2|1770.9|2
1605618220000|2020-11-17 13:03:40|1771.1|1770.8|1771.3|1771|1771.3|1771|1771.1|1770.8|2
1605618230000|2020-11-17 13:03:50|1771.4|1771.1|1771.9|1771.6|1771.9|1771.6|1771.4|1771.1|13
1605618240000|2020-11-17 13:04:00|1771.8|1771.5|1771.9|1771.6|1771.9|1771.6|1771.8|1771.5|4
1605618250000|2020-11-17 13:04:10|1772|1771.7|1771.9|1771.6|1772|1771.7|1771.6|1771.3|29
1605618260000|2020-11-17 13:04:20|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|7
1605618270000|2020-11-17 13:04:30|1771.9|1771.6|1771.7|1771.4|1771.9|1771.6|1771.7|1771.4|7
1605618280000|2020-11-17 13:04:40|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605618300000|2020-11-17 13:05:00|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|3
1605618310000|2020-11-17 13:05:10|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605618320000|2020-11-17 13:05:20|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.3|1771|8
1605618330000|2020-11-17 13:05:30|||||||||2
1605618340000|2020-11-17 13:05:40|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605618360000|2020-11-17 13:06:00|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|13
1605618370000|2020-11-17 13:06:10|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771.1|1770.8|10
1605618380000|2020-11-17 13:06:20|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|2
1605618390000|2020-11-17 13:06:30|||||||||1
1605618400000|2020-11-17 13:06:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605618410000|2020-11-17 13:06:50|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|7
1605618420000|2020-11-17 13:07:00|1771.7|1771.4|1771.7|1771.4|1771.8|1771.5|1771.6|1771.3|15
1605618430000|2020-11-17 13:07:10|1771.6|1771.3|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|7
1605618440000|2020-11-17 13:07:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.5|1771.2|8
1605618450000|2020-11-17 13:07:30|1771.7|1771.4|1771.8|1771.5|1771.8|1771.5|1771.6|1771.3|6
1605618460000|2020-11-17 13:07:40|||||||||3
1605618470000|2020-11-17 13:07:50|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|11
1605618480000|2020-11-17 13:08:00|1771.6|1771.3|1771.7|1771.4|1771.8|1771.5|1771.6|1771.3|12
1605618500000|2020-11-17 13:08:20|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605618520000|2020-11-17 13:08:40|1771.4|1771.1|1771.2|1770.9|1771.4|1771.1|1771.2|1770.9|6
1605618530000|2020-11-17 13:08:50|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1771|1770.7|3
1605618540000|2020-11-17 13:09:00|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.5|1770.2|19
1605618550000|2020-11-17 13:09:10|1770.4|1770.1|1770.9|1770.6|1770.9|1770.6|1770.4|1770.1|5
1605618560000|2020-11-17 13:09:20|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|3
1605618590000|2020-11-17 13:09:50|1771.2|1770.9|1771|1770.7|1771.2|1770.9|1771|1770.7|3
1605618600000|2020-11-17 13:10:00|1771.1|1770.8|1771.3|1771|1771.3|1771|1770.9|1770.6|13
1605618610000|2020-11-17 13:10:10|1771.4|1771.1|1771.7|1771.4|1771.7|1771.4|1771.4|1771.1|4
1605618620000|2020-11-17 13:10:20|1771.9|1771.6|1772.1|1771.8|1772.1|1771.8|1771.9|1771.6|5
1605618630000|2020-11-17 13:10:30|1772|1771.7|1772|1771.7|1772|1771.7|1771.8|1771.5|15
1605618640000|2020-11-17 13:10:40|||||||||12
1605618650000|2020-11-17 13:10:50|1771.9|1771.6|1771.5|1771.2|1771.9|1771.6|1771.5|1771.2|11
1605618660000|2020-11-17 13:11:00|1770.8|1770.5|1770.2|1769.9|1770.8|1770.5|1770.2|1769.9|37
1605618670000|2020-11-17 13:11:10|1770.1|1769.8|1770.4|1770.1|1770.4|1770.1|1770.1|1769.8|6
1605618680000|2020-11-17 13:11:20|1770.5|1770.2|1770.9|1770.6|1770.9|1770.6|1770.5|1770.2|8
1605618690000|2020-11-17 13:11:30|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|8
1605618700000|2020-11-17 13:11:40|1770.9|1770.6|1770.5|1770.2|1770.9|1770.6|1770.5|1770.2|8
1605618710000|2020-11-17 13:11:50|1770.7|1770.4|1770.8|1770.5|1770.8|1770.5|1770.7|1770.4|2
1605618720000|2020-11-17 13:12:00|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|3
1605618730000|2020-11-17 13:12:10|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|4
1605618750000|2020-11-17 13:12:30|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.7|1770.4|3
1605618760000|2020-11-17 13:12:40|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1
1605618770000|2020-11-17 13:12:50|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1
1605618780000|2020-11-17 13:13:00|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|3
1605618800000|2020-11-17 13:13:20|1770.6|1770.3|1770.3|1770|1770.6|1770.3|1770.3|1770|6
1605618810000|2020-11-17 13:13:30|1770.2|1769.9|1770.1|1769.8|1770.3|1770|1770.1|1769.8|6
1605618820000|2020-11-17 13:13:40|||||||||1
1605618830000|2020-11-17 13:13:50|1770.4|1770.1|1770.6|1770.3|1770.6|1770.3|1770.3|1770|8
1605618840000|2020-11-17 13:14:00|1770.4|1770.1|1770.1|1769.8|1770.4|1770.1|1770.1|1769.8|8
1605618850000|2020-11-17 13:14:10|1770|1769.7|1770.2|1769.9|1770.2|1769.9|1769.9|1769.6|6
1605618860000|2020-11-17 13:14:20|1770.1|1769.8|1770|1769.7|1770.1|1769.8|1770|1769.7|6
1605618870000|2020-11-17 13:14:30|1770.4|1770.1|1770.6|1770.3|1770.6|1770.3|1770.4|1770.1|7
1605618880000|2020-11-17 13:14:40|1770.8|1770.5|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|7
1605618900000|2020-11-17 13:15:00|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1771|1770.7|4
1605618910000|2020-11-17 13:15:10|1771.1|1770.8|1771.5|1771.2|1771.5|1771.2|1771.1|1770.8|15
1605618920000|2020-11-17 13:15:20|1771.2|1770.9|1771.2|1770.9|1771.3|1771|1771.2|1770.9|4
1605618930000|2020-11-17 13:15:30|1771.1|1770.8|1771.2|1770.9|1771.4|1771.1|1771.1|1770.8|7
1605618940000|2020-11-17 13:15:40|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1771|1770.7|4
1605618950000|2020-11-17 13:15:50|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|2
1605618960000|2020-11-17 13:16:00|1771.2|1770.9|1771|1770.7|1771.3|1771|1770.9|1770.6|12
1605618970000|2020-11-17 13:16:10|1771.1|1770.8|1771.4|1771.1|1771.4|1771.1|1771.1|1770.8|4
1605618980000|2020-11-17 13:16:20|1771.2|1770.9|1771.1|1770.8|1771.2|1770.9|1771.1|1770.8|5
1605618990000|2020-11-17 13:16:30|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|6
1605619000000|2020-11-17 13:16:40|1771.2|1770.9|1771|1770.7|1771.2|1770.9|1771|1770.7|7
1605619010000|2020-11-17 13:16:50|1770.9|1770.6|1771|1770.7|1771|1770.7|1770.9|1770.6|6
1605619020000|2020-11-17 13:17:00|1771.1|1770.8|1771.1|1770.8|1771.2|1770.9|1770.9|1770.6|15
1605619030000|2020-11-17 13:17:10|1771|1770.7|1770.8|1770.5|1771|1770.7|1770.8|1770.5|5
1605619040000|2020-11-17 13:17:20|1770.9|1770.6|1770.7|1770.4|1770.9|1770.6|1770.7|1770.4|6
1605619050000|2020-11-17 13:17:30|1770.9|1770.6|1770.9|1770.6|1771|1770.7|1770.8|1770.5|8
1605619060000|2020-11-17 13:17:40|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1
1605619070000|2020-11-17 13:17:50|1770.9|1770.6|1770.4|1770.1|1770.9|1770.6|1770.4|1770.1|11
1605619080000|2020-11-17 13:18:00|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|7
1605619090000|2020-11-17 13:18:10|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|2
1605619100000|2020-11-17 13:18:20|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|5
1605619110000|2020-11-17 13:18:30|1770.4|1770.1|1770.5|1770.2|1770.5|1770.2|1770.4|1770.1|4
1605619120000|2020-11-17 13:18:40|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605619130000|2020-11-17 13:18:50|1770.3|1770|1770.4|1770.1|1770.5|1770.2|1770.3|1770|21
1605619140000|2020-11-17 13:19:00|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|4
1605619150000|2020-11-17 13:19:10|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.8|1769.5|8
1605619160000|2020-11-17 13:19:20|1769.9|1769.6|1770.2|1769.9|1770.2|1769.9|1769.9|1769.6|16
1605619170000|2020-11-17 13:19:30|1770.1|1769.8|1770.3|1770|1770.3|1770|1770.1|1769.8|3
1605619180000|2020-11-17 13:19:40|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770.3|1770|2
1605619190000|2020-11-17 13:19:50|1770.1|1769.8|1770.3|1770|1770.3|1770|1770.1|1769.8|7
1605619200000|2020-11-17 13:20:00|1770|1769.7|1770.2|1769.9|1770.2|1769.9|1770|1769.7|2
1605619210000|2020-11-17 13:20:10|1770.5|1770.2|1770.7|1770.4|1770.7|1770.4|1770.4|1770.1|6
1605619220000|2020-11-17 13:20:20|1770.6|1770.3|1770.5|1770.2|1770.6|1770.3|1770.5|1770.2|3
1605619230000|2020-11-17 13:20:30|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|10
1605619240000|2020-11-17 13:20:40|1770.7|1770.4|1770.7|1770.4|1770.9|1770.6|1770.6|1770.3|13
1605619250000|2020-11-17 13:20:50|1770.5|1770.2|1770.6|1770.3|1770.6|1770.3|1770.5|1770.2|5
1605619260000|2020-11-17 13:21:00|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1770.3|1770|4
1605619270000|2020-11-17 13:21:10|1770.2|1769.9|1770.3|1770|1770.3|1770|1770.1|1769.8|26
1605619290000|2020-11-17 13:21:30|1770.1|1769.8|1770.3|1770|1770.3|1770|1770.1|1769.8|14
1605619300000|2020-11-17 13:21:40|1770.4|1770.1|1770.6|1770.3|1770.6|1770.3|1770.4|1770.1|5
1605619310000|2020-11-17 13:21:50|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1770.3|1770|5
1605619320000|2020-11-17 13:22:00|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|2
1605619330000|2020-11-17 13:22:10|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770.3|1770|6
1605619340000|2020-11-17 13:22:20|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1770.1|1769.8|4
1605619350000|2020-11-17 13:22:30|1770|1769.7|1769.9|1769.6|1770|1769.7|1769.9|1769.6|4
1605619360000|2020-11-17 13:22:40|1770|1769.7|1770.2|1769.9|1770.2|1769.9|1770|1769.7|4
1605619380000|2020-11-17 13:23:00|1770|1769.7|1769.9|1769.6|1770|1769.7|1769.9|1769.6|4
1605619390000|2020-11-17 13:23:10|1770|1769.7|1769.9|1769.6|1770.1|1769.8|1769.9|1769.6|4
1605619400000|2020-11-17 13:23:20|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|2
1605619410000|2020-11-17 13:23:30|1770.1|1769.8|1770.1|1769.8|1770.2|1769.9|1770.1|1769.8|4
1605619420000|2020-11-17 13:23:40|1770|1769.7|1769.7|1769.4|1770|1769.7|1769.7|1769.4|7
1605619430000|2020-11-17 13:23:50|1769.8|1769.5|1769.6|1769.3|1769.8|1769.5|1769.6|1769.3|7
1605619440000|2020-11-17 13:24:00|1769.5|1769.2|1769.4|1769.1|1769.5|1769.2|1769.3|1769|20
1605619450000|2020-11-17 13:24:10|1769.5|1769.2|1769.3|1769|1769.5|1769.2|1769.3|1769|25
1605619460000|2020-11-17 13:24:20|1769.4|1769.1|1768.8|1768.5|1769.4|1769.1|1768.8|1768.5|27
1605619470000|2020-11-17 13:24:30|1768.7|1768.4|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|14
1605619480000|2020-11-17 13:24:40|1768.9|1768.6|1769.5|1769.2|1769.6|1769.3|1768.9|1768.6|80
1605619490000|2020-11-17 13:24:50|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.4|1769.1|6
1605619500000|2020-11-17 13:25:00|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|9
1605619510000|2020-11-17 13:25:10|1769.5|1769.2|1769.5|1769.2|1769.6|1769.3|1769.5|1769.2|12
1605619520000|2020-11-17 13:25:20|||||||||2
1605619530000|2020-11-17 13:25:30|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|3
1605619540000|2020-11-17 13:25:40|||||||||1
1605619550000|2020-11-17 13:25:50|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605619560000|2020-11-17 13:26:00|1769.4|1769.1|1769.3|1769|1769.4|1769.1|1769.1|1768.8|8
1605619570000|2020-11-17 13:26:10|1769.5|1769.2|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|5
1605619590000|2020-11-17 13:26:30|1769.4|1769.1|1769.3|1769|1769.4|1769.1|1769.3|1769|18
1605619600000|2020-11-17 13:26:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|4
1605619610000|2020-11-17 13:26:50|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|10
1605619620000|2020-11-17 13:27:00|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|10
1605619630000|2020-11-17 13:27:10|1769.4|1769.1|1769.3|1769|1769.4|1769.1|1769.3|1769|4
1605619640000|2020-11-17 13:27:20|||||||||1
1605619650000|2020-11-17 13:27:30|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|9
1605619660000|2020-11-17 13:27:40|||||||||4
1605619670000|2020-11-17 13:27:50|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|33
1605619680000|2020-11-17 13:28:00|1768.5|1768.2|1767.7|1767.4|1768.5|1768.2|1767.6|1767.3|33
1605619690000|2020-11-17 13:28:10|1767.6|1767.3|1767.9|1767.6|1767.9|1767.6|1767.5|1767.2|39
1605619700000|2020-11-17 13:28:20|1768|1767.7|1768|1767.7|1768.2|1767.9|1768|1767.7|9
1605619710000|2020-11-17 13:28:30|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768|1767.7|5
1605619720000|2020-11-17 13:28:40|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|8
1605619730000|2020-11-17 13:28:50|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|7
1605619740000|2020-11-17 13:29:00|1768.4|1768.1|1767.9|1767.6|1768.6|1768.3|1767.9|1767.6|22
1605619750000|2020-11-17 13:29:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|8
1605619760000|2020-11-17 13:29:20|||||||||3
1605619770000|2020-11-17 13:29:30|1767.7|1767.4|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|7
1605619780000|2020-11-17 13:29:40|1767.9|1767.6|1767.6|1767.3|1767.9|1767.6|1767.6|1767.3|7
1605619790000|2020-11-17 13:29:50|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|10
1605619800000|2020-11-17 13:30:00|1767.8|1767.5|1768.4|1768.1|1768.4|1768.1|1767.7|1767.4|27
1605619810000|2020-11-17 13:30:10|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.8|1767.5|10
1605619820000|2020-11-17 13:30:20|1767.6|1767.3|1767.6|1767.3|1767.9|1767.6|1767.5|1767.2|15
1605619830000|2020-11-17 13:30:30|1767.5|1767.2|1767.6|1767.3|1767.7|1767.4|1767.4|1767.1|12
1605619840000|2020-11-17 13:30:40|1767.3|1767|1767.9|1767.6|1767.9|1767.6|1767.3|1767|10
1605619850000|2020-11-17 13:30:50|1768.1|1767.8|1768|1767.7|1768.3|1768|1768|1767.7|10
1605619860000|2020-11-17 13:31:00|1768.1|1767.8|1766.8|1766.5|1768.2|1767.9|1766.8|1766.5|57
1605619870000|2020-11-17 13:31:10|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.5|1766.2|33
1605619880000|2020-11-17 13:31:20|1767.1|1766.8|1766|1765.7|1767.1|1766.8|1766|1765.7|111
1605619890000|2020-11-17 13:31:30|1765.9|1765.6|1765.9|1765.6|1766|1765.7|1765.8|1765.5|48
1605619900000|2020-11-17 13:31:40|1766.1|1765.8|1765.9|1765.6|1766.3|1766|1765.9|1765.6|14
1605619910000|2020-11-17 13:31:50|1766|1765.7|1765.7|1765.4|1766|1765.7|1765.7|1765.4|16
1605619920000|2020-11-17 13:32:00|1765.9|1765.6|1765.9|1765.6|1766|1765.7|1765.9|1765.6|9
1605619930000|2020-11-17 13:32:10|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.7|1765.4|6
1605619940000|2020-11-17 13:32:20|1766|1765.7|1765.7|1765.4|1766.1|1765.8|1765.4|1765.1|36
1605619950000|2020-11-17 13:32:30|1765.8|1765.5|1765.2|1764.9|1765.9|1765.6|1765.2|1764.9|26
1605619960000|2020-11-17 13:32:40|1765.1|1764.8|1765.3|1765|1765.3|1765|1764.8|1764.5|19
1605619970000|2020-11-17 13:32:50|1765.1|1764.8|1765.1|1764.8|1765.2|1764.9|1765|1764.7|29
1605619980000|2020-11-17 13:33:00|1765.3|1765|1766|1765.7|1766|1765.7|1765|1764.7|46
1605619990000|2020-11-17 13:33:10|1765.8|1765.5|1765.9|1765.6|1766|1765.7|1765.8|1765.5|10
1605620000000|2020-11-17 13:33:20|1765.8|1765.5|1765|1764.7|1765.8|1765.5|1765|1764.7|40
1605620010000|2020-11-17 13:33:30|1764.8|1764.5|1765|1764.7|1765|1764.7|1764.6|1764.3|27
1605620020000|2020-11-17 13:33:40|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.6|1764.3|31
1605620030000|2020-11-17 13:33:50|1765.1|1764.8|1765.2|1764.9|1765.7|1765.4|1764.8|1764.5|33
1605620040000|2020-11-17 13:34:00|1765|1764.7|1766.2|1765.9|1766.2|1765.9|1765|1764.7|34
1605620050000|2020-11-17 13:34:10|1766.1|1765.8|1766.2|1765.9|1766.5|1766.2|1766.1|1765.8|48
1605620060000|2020-11-17 13:34:20|1765.9|1765.6|1766|1765.7|1766|1765.7|1765.7|1765.4|41
1605620070000|2020-11-17 13:34:30|1765.9|1765.6|1766.2|1765.9|1766.2|1765.9|1765.9|1765.6|4
1605620080000|2020-11-17 13:34:40|1765.8|1765.5|1765.6|1765.3|1765.9|1765.6|1765.6|1765.3|14
1605620090000|2020-11-17 13:34:50|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|13
1605620100000|2020-11-17 13:35:00|1765.8|1765.5|1765.4|1765.1|1765.9|1765.6|1765.4|1765.1|31
1605620110000|2020-11-17 13:35:10|1765.5|1765.2|1765.7|1765.4|1765.8|1765.5|1765.5|1765.2|14
1605620120000|2020-11-17 13:35:20|1766|1765.7|1766.6|1766.3|1766.6|1766.3|1766|1765.7|26
1605620130000|2020-11-17 13:35:30|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.2|1765.9|8
1605620140000|2020-11-17 13:35:40|||||||||1
1605620150000|2020-11-17 13:35:50|1766.2|1765.9|1766.2|1765.9|1766.3|1766|1766.2|1765.9|12
1605620160000|2020-11-17 13:36:00|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|4
1605620170000|2020-11-17 13:36:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|3
1605620180000|2020-11-17 13:36:20|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|3
1605620190000|2020-11-17 13:36:30|||||||||9
1605620200000|2020-11-17 13:36:40|1766.4|1766.1|1765.6|1765.3|1766.4|1766.1|1765.5|1765.2|26
1605620210000|2020-11-17 13:36:50|1765.7|1765.4|1765.8|1765.5|1765.9|1765.6|1765.7|1765.4|14
1605620220000|2020-11-17 13:37:00|1765.9|1765.6|1766.1|1765.8|1766.2|1765.9|1765.9|1765.6|11
1605620230000|2020-11-17 13:37:10|1765.9|1765.6|1766.2|1765.9|1766.2|1765.9|1765.8|1765.5|5
1605620240000|2020-11-17 13:37:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605620250000|2020-11-17 13:37:30|1766.7|1766.4|1766.5|1766.2|1766.9|1766.6|1766.5|1766.2|24
1605620260000|2020-11-17 13:37:40|1766.6|1766.3|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|3
1605620270000|2020-11-17 13:37:50|1766.3|1766|1766.1|1765.8|1766.4|1766.1|1766.1|1765.8|8
1605620280000|2020-11-17 13:38:00|1765.9|1765.6|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|9
1605620290000|2020-11-17 13:38:10|||||||||3
1605620300000|2020-11-17 13:38:20|1766.1|1765.8|1766.1|1765.8|1766.2|1765.9|1766|1765.7|7
1605620310000|2020-11-17 13:38:30|1766.2|1765.9|1766.2|1765.9|1766.3|1766|1766.2|1765.9|42
1605620320000|2020-11-17 13:38:40|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|22
1605620330000|2020-11-17 13:38:50|1766.1|1765.8|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|7
1605620340000|2020-11-17 13:39:00|1765.9|1765.6|1766.2|1765.9|1766.3|1766|1765.9|1765.6|67
1605620350000|2020-11-17 13:39:10|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|53
1605620360000|2020-11-17 13:39:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605620370000|2020-11-17 13:39:30|1766|1765.7|1765.9|1765.6|1766|1765.7|1765.9|1765.6|5
1605620380000|2020-11-17 13:39:40|||||||||1
1605620390000|2020-11-17 13:39:50|1766|1765.7|1765.7|1765.4|1766|1765.7|1765.7|1765.4|8
1605620400000|2020-11-17 13:40:00|1765.9|1765.6|1765.5|1765.2|1766.2|1765.9|1765.5|1765.2|75
1605620410000|2020-11-17 13:40:10|1765.6|1765.3|1765.6|1765.3|1765.7|1765.4|1765.5|1765.2|27
1605620420000|2020-11-17 13:40:20|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605620430000|2020-11-17 13:40:30|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.5|1765.2|45
1605620440000|2020-11-17 13:40:40|1765.9|1765.6|1765.7|1765.4|1765.9|1765.6|1765.7|1765.4|27
1605620460000|2020-11-17 13:41:00|||||||||3
1605620470000|2020-11-17 13:41:10|1765.5|1765.2|1766|1765.7|1766|1765.7|1765.5|1765.2|7
1605620480000|2020-11-17 13:41:20|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.6|1765.3|9
1605620490000|2020-11-17 13:41:30|1765.5|1765.2|1765.9|1765.6|1765.9|1765.6|1765.5|1765.2|7
1605620500000|2020-11-17 13:41:40|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|9
1605620510000|2020-11-17 13:41:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605620520000|2020-11-17 13:42:00|1765.8|1765.5|1766.1|1765.8|1766.2|1765.9|1765.8|1765.5|11
1605620530000|2020-11-17 13:42:10|1765.8|1765.5|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|5
1605620540000|2020-11-17 13:42:20|1765.6|1765.3|1765.1|1764.8|1766|1765.7|1765.1|1764.8|15
1605620550000|2020-11-17 13:42:30|1765|1764.7|1765.1|1764.8|1765.3|1765|1764.9|1764.6|35
1605620560000|2020-11-17 13:42:40|1765.2|1764.9|1765.1|1764.8|1765.3|1765|1765|1764.7|24
1605620570000|2020-11-17 13:42:50|1765|1764.7|1764.7|1764.4|1765|1764.7|1764.7|1764.4|37
1605620580000|2020-11-17 13:43:00|1764.8|1764.5|1764.7|1764.4|1765|1764.7|1764.7|1764.4|38
1605620590000|2020-11-17 13:43:10|1764.8|1764.5|1764.4|1764.1|1764.8|1764.5|1764.3|1764|42
1605620600000|2020-11-17 13:43:20|1764.3|1764|1764.1|1763.8|1764.4|1764.1|1764|1763.7|45
1605620610000|2020-11-17 13:43:30|1764.2|1763.9|1763.8|1763.5|1764.2|1763.9|1763.8|1763.5|33
1605620620000|2020-11-17 13:43:40|1763.9|1763.6|1763.7|1763.4|1764|1763.7|1763.7|1763.4|38
1605620630000|2020-11-17 13:43:50|1763.8|1763.5|1763.4|1763.1|1763.8|1763.5|1763.4|1763.1|35
1605620640000|2020-11-17 13:44:00|1763.6|1763.3|1763.8|1763.5|1764.4|1764.1|1763.5|1763.2|61
1605620650000|2020-11-17 13:44:10|1763.6|1763.3|1763.4|1763.1|1763.7|1763.4|1763.4|1763.1|28
1605620660000|2020-11-17 13:44:20|1763.3|1763|1763.3|1763|1763.5|1763.2|1763.3|1763|26
1605620670000|2020-11-17 13:44:30|1763.5|1763.2|1762.7|1762.4|1763.5|1763.2|1762.6|1762.3|49
1605620680000|2020-11-17 13:44:40|1762.6|1762.3|1762.5|1762.2|1762.8|1762.5|1762.5|1762.2|34
1605620690000|2020-11-17 13:44:50|1762.4|1762.1|1762.4|1762.1|1762.6|1762.3|1762.2|1761.9|56
1605620700000|2020-11-17 13:45:00|1762.6|1762.3|1762.9|1762.6|1763.2|1762.9|1762.6|1762.3|59
1605620710000|2020-11-17 13:45:10|1763|1762.7|1763.4|1763.1|1763.4|1763.1|1762.9|1762.6|46
1605620720000|2020-11-17 13:45:20|1763.5|1763.2|1762.9|1762.6|1763.5|1763.2|1762.9|1762.6|29
1605620730000|2020-11-17 13:45:30|1763.1|1762.8|1763.8|1763.5|1763.8|1763.5|1763|1762.7|54
1605620740000|2020-11-17 13:45:40|1763.5|1763.2|1763|1762.7|1763.5|1763.2|1763|1762.7|26
1605620750000|2020-11-17 13:45:50|1763.3|1763|1763.1|1762.8|1763.3|1763|1763|1762.7|31
1605620760000|2020-11-17 13:46:00|1763.3|1763|1763.1|1762.8|1763.5|1763.2|1763|1762.7|35
1605620770000|2020-11-17 13:46:10|1763.2|1762.9|1763.5|1763.2|1763.5|1763.2|1763.1|1762.8|34
1605620780000|2020-11-17 13:46:20|1763.4|1763.1|1762.9|1762.6|1763.4|1763.1|1762.9|1762.6|27
1605620790000|2020-11-17 13:46:30|1763|1762.7|1762.3|1762|1763|1762.7|1762.3|1762|41
1605620800000|2020-11-17 13:46:40|1762.2|1761.9|1762.6|1762.3|1762.6|1762.3|1762.1|1761.8|39
1605620810000|2020-11-17 13:46:50|1762.5|1762.2|1762.3|1762|1762.5|1762.2|1761.9|1761.6|38
1605620820000|2020-11-17 13:47:00|1762.2|1761.9|1762.5|1762.2|1762.6|1762.3|1761.8|1761.5|54
1605620830000|2020-11-17 13:47:10|1762.2|1761.9|1762|1761.7|1762.3|1762|1762|1761.7|22
1605620840000|2020-11-17 13:47:20|1762.1|1761.8|1762.6|1762.3|1762.7|1762.4|1762.1|1761.8|15
1605620850000|2020-11-17 13:47:30|1762.8|1762.5|1763.3|1763|1763.3|1763|1762.8|1762.5|9
1605620860000|2020-11-17 13:47:40|1763.7|1763.4|1763.7|1763.4|1763.8|1763.5|1763.6|1763.3|11
1605620870000|2020-11-17 13:47:50|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.4|1763.1|7
1605620880000|2020-11-17 13:48:00|1763.8|1763.5|1764.4|1764.1|1764.4|1764.1|1763.8|1763.5|16
1605620890000|2020-11-17 13:48:10|1764.6|1764.3|1764.4|1764.1|1764.6|1764.3|1764.4|1764.1|7
1605620900000|2020-11-17 13:48:20|1764.3|1764|1764.6|1764.3|1764.6|1764.3|1764.3|1764|5
1605620910000|2020-11-17 13:48:30|1764.5|1764.2|1764.1|1763.8|1764.5|1764.2|1764.1|1763.8|11
1605620920000|2020-11-17 13:48:40|1764|1763.7|1764.1|1763.8|1764.2|1763.9|1764|1763.7|13
1605620940000|2020-11-17 13:49:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|3
1605620950000|2020-11-17 13:49:10|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1764|1763.7|3
1605620960000|2020-11-17 13:49:20|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|2
1605620970000|2020-11-17 13:49:30|1764.2|1763.9|1764.2|1763.9|1764.3|1764|1764.2|1763.9|21
1605620980000|2020-11-17 13:49:40|1763.8|1763.5|1764|1763.7|1764.1|1763.8|1763.8|1763.5|7
1605620990000|2020-11-17 13:49:50|||||||||3
1605621000000|2020-11-17 13:50:00|1764.2|1763.9|1764.7|1764.4|1764.7|1764.4|1764|1763.7|43
1605621010000|2020-11-17 13:50:10|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.6|1764.3|6
1605621020000|2020-11-17 13:50:20|||||||||8
1605621030000|2020-11-17 13:50:30|1764.8|1764.5|1764.5|1764.2|1764.8|1764.5|1764.5|1764.2|9
1605621040000|2020-11-17 13:50:40|||||||||1
1605621050000|2020-11-17 13:50:50|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|3
1605621060000|2020-11-17 13:51:00|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|5
1605621070000|2020-11-17 13:51:10|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|3
1605621080000|2020-11-17 13:51:20|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|4
1605621090000|2020-11-17 13:51:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605621100000|2020-11-17 13:51:40|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|4
1605621110000|2020-11-17 13:51:50|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1764.4|1764.1|7
1605621120000|2020-11-17 13:52:00|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|20
1605621130000|2020-11-17 13:52:10|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|3
1605621140000|2020-11-17 13:52:20|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|4
1605621150000|2020-11-17 13:52:30|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|7
1605621160000|2020-11-17 13:52:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|7
1605621180000|2020-11-17 13:53:00|1764.7|1764.4|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|11
1605621190000|2020-11-17 13:53:10|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|3
1605621210000|2020-11-17 13:53:30|||||||||2
1605621220000|2020-11-17 13:53:40|1765|1764.7|1765.1|1764.8|1765.3|1765|1765|1764.7|16
1605621230000|2020-11-17 13:53:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605621240000|2020-11-17 13:54:00|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1765.3|1765|9
1605621250000|2020-11-17 13:54:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605621260000|2020-11-17 13:54:20|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|2
1605621270000|2020-11-17 13:54:30|1765.3|1765|1765.3|1765|1765.4|1765.1|1765.3|1765|6
1605621280000|2020-11-17 13:54:40|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|4
1605621290000|2020-11-17 13:54:50|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|19
1605621300000|2020-11-17 13:55:00|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766.1|1765.8|21
1605621310000|2020-11-17 13:55:10|1766.3|1766|1766.1|1765.8|1766.3|1766|1766|1765.7|41
1605621320000|2020-11-17 13:55:20|1766.2|1765.9|1766.2|1765.9|1766.3|1766|1766.2|1765.9|7
1605621330000|2020-11-17 13:55:30|1766.3|1766|1766.7|1766.4|1766.8|1766.5|1766.3|1766|43
1605621340000|2020-11-17 13:55:40|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.3|1766|28
1605621350000|2020-11-17 13:55:50|1766.9|1766.6|1766.7|1766.4|1767.1|1766.8|1766.7|1766.4|19
1605621360000|2020-11-17 13:56:00|1766.8|1766.5|1767|1766.7|1767.3|1767|1766.8|1766.5|26
1605621370000|2020-11-17 13:56:10|1766.9|1766.6|1766.5|1766.2|1766.9|1766.6|1766.5|1766.2|13
1605621380000|2020-11-17 13:56:20|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.2|1765.9|14
1605621390000|2020-11-17 13:56:30|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|10
1605621400000|2020-11-17 13:56:40|1766.3|1766|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|8
1605621410000|2020-11-17 13:56:50|1766|1765.7|1766.1|1765.8|1766.2|1765.9|1766|1765.7|9
1605621420000|2020-11-17 13:57:00|1766.2|1765.9|1766.7|1766.4|1766.8|1766.5|1766.2|1765.9|17
1605621430000|2020-11-17 13:57:10|1766.5|1766.2|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|4
1605621440000|2020-11-17 13:57:20|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|6
1605621450000|2020-11-17 13:57:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605621470000|2020-11-17 13:57:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|4
1605621490000|2020-11-17 13:58:10|1766.2|1765.9|1766.6|1766.3|1766.6|1766.3|1766.2|1765.9|15
1605621500000|2020-11-17 13:58:20|1766.8|1766.5|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|20
1605621510000|2020-11-17 13:58:30|1766.7|1766.4|1766.8|1766.5|1766.9|1766.6|1766.7|1766.4|7
1605621520000|2020-11-17 13:58:40|1766.9|1766.6|1766.9|1766.6|1767|1766.7|1766.7|1766.4|17
1605621530000|2020-11-17 13:58:50|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.9|1766.6|20
1605621540000|2020-11-17 13:59:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|5
1605621550000|2020-11-17 13:59:10|1766.9|1766.6|1767.2|1766.9|1767.2|1766.9|1766.9|1766.6|8
1605621560000|2020-11-17 13:59:20|||||||||5
1605621570000|2020-11-17 13:59:30|1767.3|1767|1767.4|1767.1|1767.7|1767.4|1767.3|1767|18
1605621580000|2020-11-17 13:59:40|1767.7|1767.4|1767.5|1767.2|1768.1|1767.8|1767.5|1767.2|121
1605621590000|2020-11-17 13:59:50|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.5|1767.2|3
1605621600000|2020-11-17 14:00:00|1767.4|1767.1|1766.9|1766.6|1767.4|1767.1|1766.9|1766.6|20
1605621610000|2020-11-17 14:00:10|1767|1766.7|1767.5|1767.2|1767.5|1767.2|1767|1766.7|7
1605621620000|2020-11-17 14:00:20|1767.6|1767.3|1767.6|1767.3|1767.9|1767.6|1767.5|1767.2|22
1605621630000|2020-11-17 14:00:30|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605621640000|2020-11-17 14:00:40|1767.6|1767.3|1767.6|1767.3|1767.7|1767.4|1767.4|1767.1|26
1605621650000|2020-11-17 14:00:50|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.3|1767|36
1605621660000|2020-11-17 14:01:00|1767.3|1767|1767.2|1766.9|1767.6|1767.3|1767.2|1766.9|30
1605621670000|2020-11-17 14:01:10|1767.1|1766.8|1766.5|1766.2|1767.1|1766.8|1766.5|1766.2|9
1605621680000|2020-11-17 14:01:20|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|22
1605621690000|2020-11-17 14:01:30|1766.2|1765.9|1766.8|1766.5|1766.8|1766.5|1766.2|1765.9|14
1605621700000|2020-11-17 14:01:40|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.3|1766|13
1605621710000|2020-11-17 14:01:50|1766.6|1766.3|1766.3|1766|1766.8|1766.5|1766.3|1766|24
1605621720000|2020-11-17 14:02:00|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.1|1765.8|7
1605621740000|2020-11-17 14:02:20|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|8
1605621750000|2020-11-17 14:02:30|1766.8|1766.5|1767.4|1767.1|1767.4|1767.1|1766.8|1766.5|22
1605621760000|2020-11-17 14:02:40|1767.3|1767|1767.6|1767.3|1767.6|1767.3|1767.3|1767|10
1605621770000|2020-11-17 14:02:50|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.3|1767|11
1605621780000|2020-11-17 14:03:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605621790000|2020-11-17 14:03:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|3
1605621800000|2020-11-17 14:03:20|1767.9|1767.6|1767.7|1767.4|1768|1767.7|1767.7|1767.4|7
1605621810000|2020-11-17 14:03:30|1767.8|1767.5|1767.6|1767.3|1767.8|1767.5|1767.6|1767.3|6
1605621820000|2020-11-17 14:03:40|1767.5|1767.2|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|4
1605621830000|2020-11-17 14:03:50|1767.4|1767.1|1767.1|1766.8|1767.4|1767.1|1767.1|1766.8|11
1605621840000|2020-11-17 14:04:00|1767.3|1767|1767.4|1767.1|1767.5|1767.2|1767.3|1767|18
1605621850000|2020-11-17 14:04:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|4
1605621860000|2020-11-17 14:04:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605621870000|2020-11-17 14:04:30|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|12
1605621880000|2020-11-17 14:04:40|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|6
1605621890000|2020-11-17 14:04:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605621900000|2020-11-17 14:05:00|1766.9|1766.6|1767.1|1766.8|1767.1|1766.8|1766.9|1766.6|20
1605621910000|2020-11-17 14:05:10|1767|1766.7|1766.3|1766|1767|1766.7|1766.3|1766|23
1605621920000|2020-11-17 14:05:20|||||||||2
1605621930000|2020-11-17 14:05:30|1766.1|1765.8|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|20
1605621940000|2020-11-17 14:05:40|1766|1765.7|1765.9|1765.6|1766|1765.7|1765.9|1765.6|7
1605621950000|2020-11-17 14:05:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|3
1605621960000|2020-11-17 14:06:00|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|38
1605621980000|2020-11-17 14:06:20|1766|1765.7|1766.3|1766|1766.3|1766|1766|1765.7|11
1605621990000|2020-11-17 14:06:30|1766.2|1765.9|1766.5|1766.2|1766.5|1766.2|1766.2|1765.9|12
1605622000000|2020-11-17 14:06:40|1766.6|1766.3|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|5
1605622010000|2020-11-17 14:06:50|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|8
1605622020000|2020-11-17 14:07:00|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|16
1605622030000|2020-11-17 14:07:10|1765.8|1765.5|1765.3|1765|1765.8|1765.5|1765.3|1765|14
1605622040000|2020-11-17 14:07:20|1765.2|1764.9|1765.2|1764.9|1765.3|1765|1764.9|1764.6|28
1605622050000|2020-11-17 14:07:30|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|7
1605622060000|2020-11-17 14:07:40|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|6
1605622070000|2020-11-17 14:07:50|1765.8|1765.5|1766.2|1765.9|1766.2|1765.9|1765.8|1765.5|3
1605622080000|2020-11-17 14:08:00|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.3|1766|8
1605622090000|2020-11-17 14:08:10|1766.7|1766.4|1766.1|1765.8|1766.8|1766.5|1766.1|1765.8|11
1605622110000|2020-11-17 14:08:30|1766.3|1766|1766.4|1766.1|1766.6|1766.3|1766.3|1766|10
1605622120000|2020-11-17 14:08:40|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|10
1605622130000|2020-11-17 14:08:50|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.2|1765.9|2
1605622140000|2020-11-17 14:09:00|1766.4|1766.1|1766.6|1766.3|1766.6|1766.3|1766.3|1766|12
1605622150000|2020-11-17 14:09:10|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605622160000|2020-11-17 14:09:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|5
1605622170000|2020-11-17 14:09:30|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|3
1605622180000|2020-11-17 14:09:40|1766.8|1766.5|1767.3|1767|1767.3|1767|1766.8|1766.5|25
1605622190000|2020-11-17 14:09:50|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|9
1605622200000|2020-11-17 14:10:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605622210000|2020-11-17 14:10:10|1767.2|1766.9|1767.3|1767|1767.5|1767.2|1767.2|1766.9|17
1605622220000|2020-11-17 14:10:20|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1766.8|1766.5|15
1605622230000|2020-11-17 14:10:30|1767.3|1767|1767.2|1766.9|1767.7|1767.4|1767|1766.7|17
1605622240000|2020-11-17 14:10:40|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|2
1605622260000|2020-11-17 14:11:00|1767.2|1766.9|1767.2|1766.9|1767.3|1767|1767.2|1766.9|10
1605622270000|2020-11-17 14:11:10|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|3
1605622280000|2020-11-17 14:11:20|||||||||1
1605622300000|2020-11-17 14:11:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|4
1605622320000|2020-11-17 14:12:00|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|8
1605622330000|2020-11-17 14:12:10|||||||||1
1605622340000|2020-11-17 14:12:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605622350000|2020-11-17 14:12:30|1767|1766.7|1766.6|1766.3|1767.3|1767|1766.6|1766.3|20
1605622360000|2020-11-17 14:12:40|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|2
1605622370000|2020-11-17 14:12:50|1767|1766.7|1766.9|1766.6|1767|1766.7|1766.9|1766.6|2
1605622380000|2020-11-17 14:13:00|1767.2|1766.9|1767.5|1767.2|1767.5|1767.2|1767.2|1766.9|4
1605622390000|2020-11-17 14:13:10|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.1|1766.8|10
1605622410000|2020-11-17 14:13:30|1767.5|1767.2|1767.7|1767.4|1767.7|1767.4|1767.5|1767.2|7
1605622420000|2020-11-17 14:13:40|1767.6|1767.3|1767.5|1767.2|1767.7|1767.4|1767.5|1767.2|7
1605622430000|2020-11-17 14:13:50|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|7
1605622440000|2020-11-17 14:14:00|1767.8|1767.5|1768.1|1767.8|1768.1|1767.8|1767.8|1767.5|13
1605622450000|2020-11-17 14:14:10|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|6
1605622460000|2020-11-17 14:14:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|6
1605622480000|2020-11-17 14:14:40|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|7
1605622490000|2020-11-17 14:14:50|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|9
1605622500000|2020-11-17 14:15:00|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.9|1767.6|5
1605622520000|2020-11-17 14:15:20|1768|1767.7|1768.3|1768|1768.3|1768|1768|1767.7|16
1605622530000|2020-11-17 14:15:30|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1767.9|1767.6|24
1605622540000|2020-11-17 14:15:40|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|5
1605622550000|2020-11-17 14:15:50|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|3
1605622560000|2020-11-17 14:16:00|1768.2|1767.9|1768.3|1768|1768.4|1768.1|1768.2|1767.9|18
1605622570000|2020-11-17 14:16:10|1768.1|1767.8|1767.6|1767.3|1768.1|1767.8|1767.6|1767.3|18
1605622580000|2020-11-17 14:16:20|1767.5|1767.2|1766.9|1766.6|1767.5|1767.2|1766.7|1766.4|50
1605622590000|2020-11-17 14:16:30|1766.7|1766.4|1767|1766.7|1767.2|1766.9|1766.7|1766.4|19
1605622600000|2020-11-17 14:16:40|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.7|1766.4|7
1605622610000|2020-11-17 14:16:50|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|4
1605622620000|2020-11-17 14:17:00|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1767|1766.7|12
1605622630000|2020-11-17 14:17:10|1766.7|1766.4|1767.1|1766.8|1767.1|1766.8|1766.7|1766.4|5
1605622640000|2020-11-17 14:17:20|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|5
1605622650000|2020-11-17 14:17:30|1767.2|1766.9|1767|1766.7|1767.3|1767|1766.9|1766.6|19
1605622660000|2020-11-17 14:17:40|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|18
1605622670000|2020-11-17 14:17:50|1767.2|1766.9|1767.6|1767.3|1767.6|1767.3|1767.2|1766.9|17
1605622680000|2020-11-17 14:18:00|1767.4|1767.1|1767.9|1767.6|1767.9|1767.6|1767.4|1767.1|19
1605622690000|2020-11-17 14:18:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|5
1605622700000|2020-11-17 14:18:20|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|2
1605622710000|2020-11-17 14:18:30|1767.5|1767.2|1767.5|1767.2|1767.7|1767.4|1767.4|1767.1|22
1605622720000|2020-11-17 14:18:40|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|3
1605622730000|2020-11-17 14:18:50|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|2
1605622740000|2020-11-17 14:19:00|1767.5|1767.2|1768.1|1767.8|1768.1|1767.8|1767.5|1767.2|10
1605622750000|2020-11-17 14:19:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605622770000|2020-11-17 14:19:30|1768.2|1767.9|1768.6|1768.3|1768.7|1768.4|1768.2|1767.9|37
1605622780000|2020-11-17 14:19:40|1768.5|1768.2|1768.5|1768.2|1768.6|1768.3|1768.5|1768.2|8
1605622790000|2020-11-17 14:19:50|1768.6|1768.3|1768.9|1768.6|1768.9|1768.6|1768.6|1768.3|15
1605622800000|2020-11-17 14:20:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|11
1605622810000|2020-11-17 14:20:10|1768.9|1768.6|1769.7|1769.4|1769.7|1769.4|1768.8|1768.5|39
1605622820000|2020-11-17 14:20:20|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.5|1769.2|34
1605622830000|2020-11-17 14:20:30|1769.8|1769.5|1770.1|1769.8|1770.3|1770|1769.8|1769.5|17
1605622840000|2020-11-17 14:20:40|1770.2|1769.9|1770.4|1770.1|1770.5|1770.2|1770.1|1769.8|30
1605622850000|2020-11-17 14:20:50|1770.3|1770|1770.7|1770.4|1770.7|1770.4|1770.3|1770|39
1605622860000|2020-11-17 14:21:00|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770.3|1770|10
1605622870000|2020-11-17 14:21:10|1770.1|1769.8|1769.4|1769.1|1770.1|1769.8|1769.3|1769|24
1605622880000|2020-11-17 14:21:20|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|10
1605622890000|2020-11-17 14:21:30|1769.5|1769.2|1770|1769.7|1770|1769.7|1769.5|1769.2|10
1605622900000|2020-11-17 14:21:40|1770.1|1769.8|1769.9|1769.6|1770.1|1769.8|1769.9|1769.6|7
1605622910000|2020-11-17 14:21:50|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605622920000|2020-11-17 14:22:00|1770.3|1770|1770.2|1769.9|1770.3|1770|1770.2|1769.9|7
1605622940000|2020-11-17 14:22:20|1770.5|1770.2|1770.4|1770.1|1770.6|1770.3|1770.4|1770.1|53
1605622950000|2020-11-17 14:22:30|1770.5|1770.2|1770.5|1770.2|1770.7|1770.4|1770.4|1770.1|61
1605622960000|2020-11-17 14:22:40|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.5|1770.2|8
1605622970000|2020-11-17 14:22:50|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|4
1605622980000|2020-11-17 14:23:00|1770.6|1770.3|1770.6|1770.3|1770.7|1770.4|1770.6|1770.3|35
1605622990000|2020-11-17 14:23:10|1770.7|1770.4|1770.8|1770.5|1770.9|1770.6|1770.7|1770.4|38
1605623000000|2020-11-17 14:23:20|1770.7|1770.4|1770.6|1770.3|1770.9|1770.6|1770.5|1770.2|31
1605623010000|2020-11-17 14:23:30|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.6|1770.3|6
1605623020000|2020-11-17 14:23:40|1770.5|1770.2|1770.5|1770.2|1770.7|1770.4|1770.5|1770.2|7
1605623030000|2020-11-17 14:23:50|1770.4|1770.1|1770.2|1769.9|1770.5|1770.2|1769.9|1769.6|10
1605623040000|2020-11-17 14:24:00|1769.9|1769.6|1770|1769.7|1770|1769.7|1769.7|1769.4|18
1605623060000|2020-11-17 14:24:20|1769.9|1769.6|1770.2|1769.9|1770.2|1769.9|1769.9|1769.6|17
1605623070000|2020-11-17 14:24:30|1770.1|1769.8|1770.3|1770|1770.4|1770.1|1770.1|1769.8|18
1605623080000|2020-11-17 14:24:40|1770.2|1769.9|1770.1|1769.8|1770.3|1770|1770.1|1769.8|10
1605623090000|2020-11-17 14:24:50|1770|1769.7|1769.9|1769.6|1770|1769.7|1769.8|1769.5|8
1605623100000|2020-11-17 14:25:00|1770.1|1769.8|1770.1|1769.8|1770.3|1770|1770.1|1769.8|26
1605623110000|2020-11-17 14:25:10|1770.2|1769.9|1770.3|1770|1770.3|1770|1770.2|1769.9|61
1605623120000|2020-11-17 14:25:20|1770.2|1769.9|1770|1769.7|1770.3|1770|1770|1769.7|17
1605623130000|2020-11-17 14:25:30|1770.2|1769.9|1770.2|1769.9|1770.3|1770|1770.1|1769.8|46
1605623140000|2020-11-17 14:25:40|1770.3|1770|1770.7|1770.4|1770.7|1770.4|1770.3|1770|44
1605623150000|2020-11-17 14:25:50|1770.9|1770.6|1770.5|1770.2|1770.9|1770.6|1770.5|1770.2|9
1605623160000|2020-11-17 14:26:00|1770.2|1769.9|1769.9|1769.6|1770.2|1769.9|1769.7|1769.4|19
1605623170000|2020-11-17 14:26:10|1769.7|1769.4|1769.8|1769.5|1770.1|1769.8|1769.7|1769.4|22
1605623180000|2020-11-17 14:26:20|1769.7|1769.4|1769.9|1769.6|1769.9|1769.6|1769.7|1769.4|14
1605623190000|2020-11-17 14:26:30|1769.7|1769.4|1769.8|1769.5|1769.9|1769.6|1769.7|1769.4|8
1605623200000|2020-11-17 14:26:40|1770.1|1769.8|1769.9|1769.6|1770.1|1769.8|1769.9|1769.6|5
1605623210000|2020-11-17 14:26:50|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.7|1769.4|10
1605623220000|2020-11-17 14:27:00|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|5
1605623230000|2020-11-17 14:27:10|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1
1605623240000|2020-11-17 14:27:20|1770|1769.7|1770.1|1769.8|1770.3|1770|1769.9|1769.6|45
1605623250000|2020-11-17 14:27:30|1770.3|1770|1770.5|1770.2|1770.5|1770.2|1770.2|1769.9|9
1605623260000|2020-11-17 14:27:40|1770.4|1770.1|1770.3|1770|1770.6|1770.3|1770.3|1770|5
1605623270000|2020-11-17 14:27:50|1770.4|1770.1|1770.3|1770|1770.7|1770.4|1770.3|1770|15
1605623280000|2020-11-17 14:28:00|1770.2|1769.9|1770.9|1770.6|1771|1770.7|1770.2|1769.9|30
1605623290000|2020-11-17 14:28:10|1770.7|1770.4|1770.4|1770.1|1770.7|1770.4|1770.4|1770.1|9
1605623300000|2020-11-17 14:28:20|1770.5|1770.2|1770.9|1770.6|1770.9|1770.6|1770.5|1770.2|7
1605623310000|2020-11-17 14:28:30|1770.8|1770.5|1769.8|1769.5|1770.8|1770.5|1769.8|1769.5|34
1605623320000|2020-11-17 14:28:40|1770.1|1769.8|1770|1769.7|1770.1|1769.8|1769.8|1769.5|29
1605623330000|2020-11-17 14:28:50|1770.1|1769.8|1770|1769.7|1770.2|1769.9|1769.9|1769.6|13
1605623340000|2020-11-17 14:29:00|1769.9|1769.6|1770.3|1770|1770.3|1770|1769.8|1769.5|17
1605623350000|2020-11-17 14:29:10|1770|1769.7|1770.3|1770|1770.3|1770|1770|1769.7|11
1605623360000|2020-11-17 14:29:20|1770.1|1769.8|1770.1|1769.8|1770.2|1769.9|1769.9|1769.6|24
1605623370000|2020-11-17 14:29:30|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.3|1770|5
1605623380000|2020-11-17 14:29:40|1770.5|1770.2|1770.4|1770.1|1770.5|1770.2|1770.2|1769.9|18
1605623390000|2020-11-17 14:29:50|1770.3|1770|1771|1770.7|1771|1770.7|1770.3|1770|53
1605623400000|2020-11-17 14:30:00|1770.7|1770.4|1769.2|1768.9|1770.7|1770.4|1768.6|1768.3|518
1605623410000|2020-11-17 14:30:10|1769|1768.7|1768.9|1768.6|1769.4|1769.1|1768.3|1768|236
1605623420000|2020-11-17 14:30:20|1768.8|1768.5|1768.4|1768.1|1769|1768.7|1768.4|1768.1|151
1605623430000|2020-11-17 14:30:30|1768.7|1768.4|1769.6|1769.3|1770.5|1770.2|1768.7|1768.4|205
1605623440000|2020-11-17 14:30:40|1769.9|1769.6|1770.8|1770.5|1770.8|1770.5|1769.9|1769.6|153
1605623450000|2020-11-17 14:30:50|1770.9|1770.6|1770.2|1769.9|1771.3|1771|1770.2|1769.9|205
1605623460000|2020-11-17 14:31:00|1770.4|1770.1|1771.1|1770.8|1771.3|1771|1770.4|1770.1|195
1605623470000|2020-11-17 14:31:10|1771.2|1770.9|1772.1|1771.8|1772.4|1772.1|1771.1|1770.8|192
1605623480000|2020-11-17 14:31:20|1772|1771.7|1772.4|1772.1|1772.4|1772.1|1772|1771.7|92
1605623490000|2020-11-17 14:31:30|1772.3|1772|1771.7|1771.4|1772.4|1772.1|1771.4|1771.1|116
1605623500000|2020-11-17 14:31:40|1771.8|1771.5|1771.1|1770.8|1772.2|1771.9|1770.4|1770.1|151
1605623510000|2020-11-17 14:31:50|1771.2|1770.9|1771.2|1770.9|1771.6|1771.3|1771.2|1770.9|104
1605623520000|2020-11-17 14:32:00|1771.4|1771.1|1772.5|1772.2|1772.5|1772.2|1771.1|1770.8|95
1605623530000|2020-11-17 14:32:10|1772.3|1772|1772.9|1772.6|1773|1772.7|1772.1|1771.8|111
1605623540000|2020-11-17 14:32:20|1772.6|1772.3|1772.1|1771.8|1772.9|1772.6|1772.1|1771.8|87
1605623550000|2020-11-17 14:32:30|1772|1771.7|1772|1771.7|1772.1|1771.8|1771.1|1770.8|99
1605623560000|2020-11-17 14:32:40|1772.1|1771.8|1771.6|1771.3|1772.4|1772.1|1771.5|1771.2|77
1605623570000|2020-11-17 14:32:50|1771.7|1771.4|1772.4|1772.1|1772.4|1772.1|1771.7|1771.4|46
1605623580000|2020-11-17 14:33:00|1772.6|1772.3|1772.3|1772|1772.7|1772.4|1772.2|1771.9|77
1605623590000|2020-11-17 14:33:10|1772.4|1772.1|1770.4|1770.1|1772.4|1772.1|1770.4|1770.1|141
1605623600000|2020-11-17 14:33:20|1770.5|1770.2|1770|1769.7|1770.5|1770.2|1769.7|1769.4|197
1605623610000|2020-11-17 14:33:30|1769.9|1769.6|1770.1|1769.8|1770.8|1770.5|1769.8|1769.5|116
1605623620000|2020-11-17 14:33:40|1770.2|1769.9|1770.4|1770.1|1770.6|1770.3|1770|1769.7|73
1605623630000|2020-11-17 14:33:50|1770|1769.7|1769.9|1769.6|1770.3|1770|1769.7|1769.4|58
1605623640000|2020-11-17 14:34:00|1769.6|1769.3|1769.5|1769.2|1769.9|1769.6|1769.4|1769.1|61
1605623650000|2020-11-17 14:34:10|1769.6|1769.3|1768.5|1768.2|1769.9|1769.6|1768.5|1768.2|77
1605623660000|2020-11-17 14:34:20|1768.6|1768.3|1769.1|1768.8|1769.5|1769.2|1768.6|1768.3|83
1605623670000|2020-11-17 14:34:30|1769.2|1768.9|1770.2|1769.9|1770.3|1770|1769|1768.7|70
1605623680000|2020-11-17 14:34:40|1770.4|1770.1|1770.5|1770.2|1770.5|1770.2|1769.6|1769.3|145
1605623690000|2020-11-17 14:34:50|1770.8|1770.5|1770.1|1769.8|1771.4|1771.1|1770|1769.7|165
1605623700000|2020-11-17 14:35:00|1770|1769.7|1769.7|1769.4|1770.4|1770.1|1769.7|1769.4|130
1605623710000|2020-11-17 14:35:10|1769.4|1769.1|1768.7|1768.4|1769.4|1769.1|1768.5|1768.2|92
1605623720000|2020-11-17 14:35:20|1768.9|1768.6|1768.8|1768.5|1769|1768.7|1768.1|1767.8|122
1605623730000|2020-11-17 14:35:30|1768.7|1768.4|1768.3|1768|1768.8|1768.5|1767.6|1767.3|131
1605623740000|2020-11-17 14:35:40|1768.2|1767.9|1768.5|1768.2|1769|1768.7|1768.2|1767.9|78
1605623750000|2020-11-17 14:35:50|1768.6|1768.3|1767.4|1767.1|1768.6|1768.3|1767.4|1767.1|165
1605623760000|2020-11-17 14:36:00|1767.6|1767.3|1767.2|1766.9|1767.8|1767.5|1766.9|1766.6|171
1605623770000|2020-11-17 14:36:10|1767.3|1767|1766.9|1766.6|1767.5|1767.2|1766.6|1766.3|72
1605623780000|2020-11-17 14:36:20|1766.7|1766.4|1766.2|1765.9|1766.7|1766.4|1766.1|1765.8|164
1605623790000|2020-11-17 14:36:30|1766.1|1765.8|1766.6|1766.3|1766.6|1766.3|1765.8|1765.5|118
1605623800000|2020-11-17 14:36:40|1766.7|1766.4|1766.6|1766.3|1767.4|1767.1|1766.1|1765.8|107
1605623810000|2020-11-17 14:36:50|1766.3|1766|1765.3|1765|1766.4|1766.1|1765.3|1765|188
1605623820000|2020-11-17 14:37:00|1765.4|1765.1|1765|1764.7|1765.7|1765.4|1764.7|1764.4|219
1605623830000|2020-11-17 14:37:10|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.3|1764|181
1605623840000|2020-11-17 14:37:20|1764.9|1764.6|1764.1|1763.8|1764.9|1764.6|1763.7|1763.4|88
1605623850000|2020-11-17 14:37:30|1764.3|1764|1764.2|1763.9|1764.5|1764.2|1763.6|1763.3|124
1605623860000|2020-11-17 14:37:40|1764.1|1763.8|1765|1764.7|1765|1764.7|1764|1763.7|103
1605623870000|2020-11-17 14:37:50|1764.9|1764.6|1764.8|1764.5|1765.3|1765|1764.6|1764.3|310
1605623880000|2020-11-17 14:38:00|1764.6|1764.3|1765.3|1765|1765.3|1765|1764.5|1764.2|223
1605623890000|2020-11-17 14:38:10|1765|1764.7|1764.8|1764.5|1765.1|1764.8|1764.6|1764.3|119
1605623900000|2020-11-17 14:38:20|1764.9|1764.6|1765|1764.7|1765.4|1765.1|1764.7|1764.4|95
1605623910000|2020-11-17 14:38:30|1765.1|1764.8|1764.7|1764.4|1765.1|1764.8|1764.6|1764.3|96
1605623920000|2020-11-17 14:38:40|1764.8|1764.5|1764.7|1764.4|1765|1764.7|1764.7|1764.4|62
1605623930000|2020-11-17 14:38:50|1764.8|1764.5|1764.9|1764.6|1765.7|1765.4|1764.7|1764.4|130
1605623940000|2020-11-17 14:39:00|1764.8|1764.5|1765.7|1765.4|1766.1|1765.8|1764.8|1764.5|159
1605623950000|2020-11-17 14:39:10|1765.4|1765.1|1765.5|1765.2|1765.7|1765.4|1765.2|1764.9|160
1605623960000|2020-11-17 14:39:20|1765.7|1765.4|1765.7|1765.4|1766.1|1765.8|1765.6|1765.3|89
1605623970000|2020-11-17 14:39:30|1765.8|1765.5|1766.1|1765.8|1766.3|1766|1765.8|1765.5|150
1605623980000|2020-11-17 14:39:40|1766.3|1766|1766.1|1765.8|1766.7|1766.4|1766.1|1765.8|111
1605623990000|2020-11-17 14:39:50|1766.2|1765.9|1766.2|1765.9|1766.3|1766|1766|1765.7|79
1605624000000|2020-11-17 14:40:00|1766.1|1765.8|1765.2|1764.9|1766.1|1765.8|1765|1764.7|139
1605624010000|2020-11-17 14:40:10|1765.1|1764.8|1764.2|1763.9|1765.1|1764.8|1763.9|1763.6|116
1605624020000|2020-11-17 14:40:20|1764.1|1763.8|1764|1763.7|1764.3|1764|1764|1763.7|146
1605624030000|2020-11-17 14:40:30|1764.1|1763.8|1763.6|1763.3|1764.1|1763.8|1763.4|1763.1|203
1605624040000|2020-11-17 14:40:40|1763.7|1763.4|1765|1764.7|1765|1764.7|1763.6|1763.3|86
1605624050000|2020-11-17 14:40:50|1764.5|1764.2|1764.5|1764.2|1765|1764.7|1764.3|1764|112
1605624060000|2020-11-17 14:41:00|1764.6|1764.3|1763.6|1763.3|1764.6|1764.3|1763.6|1763.3|219
1605624070000|2020-11-17 14:41:10|1763.4|1763.1|1763.6|1763.3|1763.6|1763.3|1763.4|1763.1|79
1605624080000|2020-11-17 14:41:20|1763.8|1763.5|1763|1762.7|1763.9|1763.6|1763|1762.7|134
1605624090000|2020-11-17 14:41:30|1763.1|1762.8|1762.4|1762.1|1763.2|1762.9|1762.4|1762.1|80
1605624100000|2020-11-17 14:41:40|1762.5|1762.2|1762.4|1762.1|1762.6|1762.3|1762|1761.7|134
1605624110000|2020-11-17 14:41:50|1762.3|1762|1762.1|1761.8|1762.6|1762.3|1761.8|1761.5|189
1605624120000|2020-11-17 14:42:00|1762|1761.7|1762.4|1762.1|1762.5|1762.2|1761.9|1761.6|82
1605624130000|2020-11-17 14:42:10|1762.6|1762.3|1761.1|1760.8|1762.9|1762.6|1761.1|1760.8|173
1605624140000|2020-11-17 14:42:20|1761.2|1760.9|1761|1760.7|1761.5|1761.2|1760.9|1760.6|112
1605624150000|2020-11-17 14:42:30|1760.9|1760.6|1761.1|1760.8|1761.2|1760.9|1760.9|1760.6|78
1605624160000|2020-11-17 14:42:40|1761|1760.7|1761.8|1761.5|1761.9|1761.6|1761|1760.7|96
1605624170000|2020-11-17 14:42:50|1761.6|1761.3|1761.4|1761.1|1761.6|1761.3|1761|1760.7|67
1605624180000|2020-11-17 14:43:00|1761.6|1761.3|1761.2|1760.9|1761.6|1761.3|1761.1|1760.8|74
1605624190000|2020-11-17 14:43:10|1761.1|1760.8|1761.1|1760.8|1761.3|1761|1760.8|1760.5|221
1605624200000|2020-11-17 14:43:20|1761|1760.7|1760.6|1760.3|1761|1760.7|1760.4|1760.1|71
1605624210000|2020-11-17 14:43:30|1760.7|1760.4|1759.7|1759.4|1760.7|1760.4|1759.7|1759.4|203
1605624220000|2020-11-17 14:43:40|1759.6|1759.3|1758.9|1758.6|1759.6|1759.3|1758.9|1758.6|269
1605624230000|2020-11-17 14:43:50|1759|1758.7|1758.9|1758.6|1759.2|1758.9|1758.2|1757.9|321
1605624240000|2020-11-17 14:44:00|1759.4|1759.1|1759.3|1759|1759.7|1759.4|1759.1|1758.8|212
1605624250000|2020-11-17 14:44:10|1759.4|1759.1|1759.6|1759.3|1759.8|1759.5|1759.3|1759|122
1605624260000|2020-11-17 14:44:20|1759.5|1759.2|1759.6|1759.3|1759.8|1759.5|1759.3|1759|82
1605624270000|2020-11-17 14:44:30|1759.8|1759.5|1760|1759.7|1760.1|1759.8|1759.6|1759.3|60
1605624280000|2020-11-17 14:44:40|1760.1|1759.8|1760.4|1760.1|1760.4|1760.1|1760.1|1759.8|42
1605624290000|2020-11-17 14:44:50|1760.5|1760.2|1759.3|1759|1760.5|1760.2|1759.2|1758.9|58
1605624300000|2020-11-17 14:45:00|1759.4|1759.1|1759.7|1759.4|1760.1|1759.8|1759.4|1759.1|158
1605624310000|2020-11-17 14:45:10|1759.6|1759.3|1759.6|1759.3|1759.8|1759.5|1759.4|1759.1|102
1605624320000|2020-11-17 14:45:20|1759.9|1759.6|1760.9|1760.6|1760.9|1760.6|1759.7|1759.4|135
1605624330000|2020-11-17 14:45:30|1760.8|1760.5|1760.7|1760.4|1761.1|1760.8|1760.7|1760.4|77
1605624340000|2020-11-17 14:45:40|1760.8|1760.5|1760.4|1760.1|1760.8|1760.5|1760.2|1759.9|143
1605624350000|2020-11-17 14:45:50|1760.5|1760.2|1759.4|1759.1|1760.5|1760.2|1759.2|1758.9|146
1605624360000|2020-11-17 14:46:00|1759.3|1759|1759.6|1759.3|1759.6|1759.3|1759.2|1758.9|58
1605624370000|2020-11-17 14:46:10|1759.7|1759.4|1759.7|1759.4|1759.8|1759.5|1759.4|1759.1|45
1605624380000|2020-11-17 14:46:20|1759.8|1759.5|1760.2|1759.9|1760.2|1759.9|1759.6|1759.3|79
1605624390000|2020-11-17 14:46:30|1760.1|1759.8|1758.9|1758.6|1760.3|1760|1758.9|1758.6|53
1605624400000|2020-11-17 14:46:40|1758.8|1758.5|1758.5|1758.2|1758.8|1758.5|1758.3|1758|74
1605624410000|2020-11-17 14:46:50|1758.6|1758.3|1758.7|1758.4|1758.9|1758.6|1758.5|1758.2|49
1605624420000|2020-11-17 14:47:00|1758.8|1758.5|1760.3|1760|1760.4|1760.1|1758.8|1758.5|83
1605624430000|2020-11-17 14:47:10|1760.5|1760.2|1760.8|1760.5|1760.9|1760.6|1760.5|1760.2|41
1605624440000|2020-11-17 14:47:20|1760.6|1760.3|1759.9|1759.6|1760.6|1760.3|1759.7|1759.4|73
1605624450000|2020-11-17 14:47:30|1760.1|1759.8|1760.7|1760.4|1760.8|1760.5|1760.1|1759.8|60
1605624460000|2020-11-17 14:47:40|1760.8|1760.5|1762.2|1761.9|1762.4|1762.1|1760.8|1760.5|98
1605624470000|2020-11-17 14:47:50|1762.5|1762.2|1762.3|1762|1762.6|1762.3|1762|1761.7|98
1605624480000|2020-11-17 14:48:00|1762.4|1762.1|1762.9|1762.6|1763.1|1762.8|1762.4|1762.1|147
1605624490000|2020-11-17 14:48:10|1763|1762.7|1763.1|1762.8|1763.4|1763.1|1762.6|1762.3|69
1605624500000|2020-11-17 14:48:20|1763.3|1763|1763.7|1763.4|1763.8|1763.5|1763.3|1763|80
1605624510000|2020-11-17 14:48:30|1763.5|1763.2|1763.4|1763.1|1763.6|1763.3|1763|1762.7|128
1605624520000|2020-11-17 14:48:40|1763.3|1763|1763.8|1763.5|1763.8|1763.5|1763.3|1763|31
1605624530000|2020-11-17 14:48:50|1763.6|1763.3|1763.4|1763.1|1764.2|1763.9|1763.4|1763.1|57
1605624540000|2020-11-17 14:49:00|1763.5|1763.2|1764.4|1764.1|1764.4|1764.1|1763.4|1763.1|112
1605624550000|2020-11-17 14:49:10|1764.3|1764|1764.5|1764.2|1764.9|1764.6|1764.3|1764|80
1605624560000|2020-11-17 14:49:20|1764.6|1764.3|1764.6|1764.3|1764.7|1764.4|1764.4|1764.1|64
1605624570000|2020-11-17 14:49:30|1764.5|1764.2|1764.4|1764.1|1764.8|1764.5|1764.3|1764|79
1605624580000|2020-11-17 14:49:40|1764.5|1764.2|1764.8|1764.5|1764.9|1764.6|1764.5|1764.2|48
1605624590000|2020-11-17 14:49:50|1764.7|1764.4|1764.4|1764.1|1765|1764.7|1764.3|1764|55
1605624600000|2020-11-17 14:50:00|1764.5|1764.2|1764.2|1763.9|1764.8|1764.5|1763.9|1763.6|108
1605624610000|2020-11-17 14:50:10|1764.3|1764|1763.4|1763.1|1764.3|1764|1763.4|1763.1|66
1605624620000|2020-11-17 14:50:20|1763.3|1763|1762.9|1762.6|1763.3|1763|1762.4|1762.1|209
1605624630000|2020-11-17 14:50:30|1763|1762.7|1762.9|1762.6|1763.6|1763.3|1762.8|1762.5|144
1605624640000|2020-11-17 14:50:40|1763|1762.7|1762.3|1762|1763.3|1763|1762.2|1761.9|179
1605624650000|2020-11-17 14:50:50|1762.2|1761.9|1762.2|1761.9|1763.1|1762.8|1762.2|1761.9|106
1605624660000|2020-11-17 14:51:00|1762.1|1761.8|1761.6|1761.3|1762.2|1761.9|1761.4|1761.1|80
1605624670000|2020-11-17 14:51:10|1761.5|1761.2|1761.1|1760.8|1761.5|1761.2|1761|1760.7|70
1605624680000|2020-11-17 14:51:20|1760.8|1760.5|1760.1|1759.8|1760.8|1760.5|1760|1759.7|99
1605624690000|2020-11-17 14:51:30|1760.2|1759.9|1759|1758.7|1760.2|1759.9|1758.5|1758.2|388
1605624700000|2020-11-17 14:51:40|1759.1|1758.8|1758.6|1758.3|1759.2|1758.9|1758.2|1757.9|229
1605624710000|2020-11-17 14:51:50|1758.7|1758.4|1759|1758.7|1759.5|1759.2|1758.7|1758.4|81
1605624720000|2020-11-17 14:52:00|1758.8|1758.5|1757.5|1757.2|1758.8|1758.5|1757.5|1757.2|178
1605624730000|2020-11-17 14:52:10|1757.7|1757.4|1757.3|1757|1757.8|1757.5|1756.5|1756.2|341
1605624740000|2020-11-17 14:52:20|1757.2|1756.9|1757.5|1757.2|1757.7|1757.4|1756.8|1756.5|157
1605624750000|2020-11-17 14:52:30|1757.7|1757.4|1757|1756.7|1757.7|1757.4|1756.9|1756.6|129
1605624760000|2020-11-17 14:52:40|1757.1|1756.8|1756.8|1756.5|1757.7|1757.4|1756.7|1756.4|115
1605624770000|2020-11-17 14:52:50|1756.7|1756.4|1756.3|1756|1757|1756.7|1756.2|1755.9|128
1605624780000|2020-11-17 14:53:00|1756.4|1756.1|1756.5|1756.2|1757.4|1757.1|1756.4|1756.1|105
1605624790000|2020-11-17 14:53:10|1756.6|1756.3|1756.3|1756|1756.9|1756.6|1756.2|1755.9|153
1605624800000|2020-11-17 14:53:20|1756.6|1756.3|1757.5|1757.2|1757.5|1757.2|1756.5|1756.2|204
1605624810000|2020-11-17 14:53:30|1757.7|1757.4|1758.1|1757.8|1758.4|1758.1|1757.4|1757.1|120
1605624820000|2020-11-17 14:53:40|1758.2|1757.9|1758.1|1757.8|1758.6|1758.3|1757.8|1757.5|153
1605624830000|2020-11-17 14:53:50|1757.9|1757.6|1757.4|1757.1|1758.2|1757.9|1757.3|1757|140
1605624840000|2020-11-17 14:54:00|1757.3|1757|1757.4|1757.1|1757.6|1757.3|1757.1|1756.8|113
1605624850000|2020-11-17 14:54:10|1757.6|1757.3|1757.4|1757.1|1757.9|1757.6|1757.4|1757.1|63
1605624860000|2020-11-17 14:54:20|1757.3|1757|1756.9|1756.6|1757.3|1757|1756.8|1756.5|95
1605624870000|2020-11-17 14:54:30|1757.1|1756.8|1756.4|1756.1|1757.4|1757.1|1756.4|1756.1|53
1605624880000|2020-11-17 14:54:40|1756.3|1756|1756.4|1756.1|1756.7|1756.4|1756.3|1756|152
1605624890000|2020-11-17 14:54:50|1756.5|1756.2|1757.5|1757.2|1757.6|1757.3|1756.5|1756.2|91
1605624900000|2020-11-17 14:55:00|1757.6|1757.3|1757.5|1757.2|1758.1|1757.8|1757.5|1757.2|83
1605624910000|2020-11-17 14:55:10|1757.6|1757.3|1758.4|1758.1|1758.7|1758.4|1757.6|1757.3|94
1605624920000|2020-11-17 14:55:20|1758.3|1758|1758.4|1758.1|1758.8|1758.5|1758.3|1758|72
1605624930000|2020-11-17 14:55:30|1758.3|1758|1759.3|1759|1759.4|1759.1|1758.3|1758|91
1605624940000|2020-11-17 14:55:40|1759.2|1758.9|1758.2|1757.9|1759.2|1758.9|1758.1|1757.8|128
1605624950000|2020-11-17 14:55:50|1758.3|1758|1758.1|1757.8|1758.4|1758.1|1758.1|1757.8|51
1605624960000|2020-11-17 14:56:00|1757.8|1757.5|1758.9|1758.6|1759|1758.7|1757.8|1757.5|96
1605624970000|2020-11-17 14:56:10|1758.6|1758.3|1757.7|1757.4|1758.6|1758.3|1757.7|1757.4|125
1605624980000|2020-11-17 14:56:20|1757.9|1757.6|1755.7|1755.4|1757.9|1757.6|1755.7|1755.4|181
1605624990000|2020-11-17 14:56:30|1755.8|1755.5|1755.3|1755|1755.8|1755.5|1755.3|1755|158
1605625000000|2020-11-17 14:56:40|1755.2|1754.9|1755.1|1754.8|1755.4|1755.1|1755|1754.7|82
1605625010000|2020-11-17 14:56:50|1755.2|1754.9|1755.3|1755|1755.4|1755.1|1754.9|1754.6|125
1605625020000|2020-11-17 14:57:00|1755.4|1755.1|1754.9|1754.6|1755.8|1755.5|1754.8|1754.5|137
1605625030000|2020-11-17 14:57:10|1755|1754.7|1755.4|1755.1|1755.9|1755.6|1754.7|1754.4|85
1605625040000|2020-11-17 14:57:20|1755.6|1755.3|1755.2|1754.9|1756|1755.7|1755.2|1754.9|113
1605625050000|2020-11-17 14:57:30|1755.3|1755|1754.4|1754.1|1755.3|1755|1754.4|1754.1|123
1605625060000|2020-11-17 14:57:40|1754.3|1754|1754.1|1753.8|1754.4|1754.1|1753.7|1753.4|94
1605625070000|2020-11-17 14:57:50|1754.2|1753.9|1754.1|1753.8|1754.6|1754.3|1754.1|1753.8|86
1605625080000|2020-11-17 14:58:00|1754|1753.7|1753.8|1753.5|1754.2|1753.9|1753.7|1753.4|75
1605625090000|2020-11-17 14:58:10|1753.7|1753.4|1753.5|1753.2|1753.7|1753.4|1753.3|1753|135
1605625100000|2020-11-17 14:58:20|1753.4|1753.1|1754.2|1753.9|1754.6|1754.3|1753.4|1753.1|177
1605625110000|2020-11-17 14:58:30|1754|1753.7|1755.1|1754.8|1755.1|1754.8|1754|1753.7|98
1605625120000|2020-11-17 14:58:40|1755.2|1754.9|1754.9|1754.6|1755.2|1754.9|1754.6|1754.3|78
1605625130000|2020-11-17 14:58:50|1754.8|1754.5|1754.7|1754.4|1755.2|1754.9|1754.7|1754.4|121
1605625140000|2020-11-17 14:59:00|1754.6|1754.3|1754.5|1754.2|1754.6|1754.3|1753.9|1753.6|71
1605625150000|2020-11-17 14:59:10|1754.4|1754.1|1755.1|1754.8|1755.1|1754.8|1754.4|1754.1|41
1605625160000|2020-11-17 14:59:20|1755.2|1754.9|1755.1|1754.8|1755.6|1755.3|1755.1|1754.8|64
1605625170000|2020-11-17 14:59:30|1755|1754.7|1753.2|1752.9|1755|1754.7|1753.2|1752.9|194
1605625180000|2020-11-17 14:59:40|1753.3|1753|1752.9|1752.6|1753.3|1753|1752.8|1752.5|216
1605625190000|2020-11-17 14:59:50|1753.2|1752.9|1753.1|1752.8|1753.2|1752.9|1752.6|1752.3|103
1605625200000|2020-11-17 15:00:00|1753.2|1752.9|1753.6|1753.3|1753.6|1753.3|1752.7|1752.4|195
1605625210000|2020-11-17 15:00:10|1753.5|1753.2|1753.8|1753.5|1754.3|1754|1753.5|1753.2|160
1605625220000|2020-11-17 15:00:20|1753.6|1753.3|1754.3|1754|1754.3|1754|1753.6|1753.3|54
1605625230000|2020-11-17 15:00:30|1754.4|1754.1|1755.1|1754.8|1755.3|1755|1754.4|1754.1|184
1605625240000|2020-11-17 15:00:40|1755.2|1754.9|1755.1|1754.8|1755.5|1755.2|1754.9|1754.6|112
1605625250000|2020-11-17 15:00:50|1755.2|1754.9|1755.9|1755.6|1756.2|1755.9|1755.2|1754.9|219
1605625260000|2020-11-17 15:01:00|1756.2|1755.9|1756.3|1756|1756.5|1756.2|1756|1755.7|120
1605625270000|2020-11-17 15:01:10|1756.2|1755.9|1756.7|1756.4|1756.7|1756.4|1756.1|1755.8|183
1605625280000|2020-11-17 15:01:20|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1756.1|1755.8|226
1605625290000|2020-11-17 15:01:30|1756.1|1755.8|1756.5|1756.2|1756.7|1756.4|1756.1|1755.8|229
1605625300000|2020-11-17 15:01:40|1756.6|1756.3|1755.5|1755.2|1756.6|1756.3|1755.5|1755.2|293
1605625310000|2020-11-17 15:01:50|1755.2|1754.9|1755|1754.7|1755.3|1755|1754.9|1754.6|190
1605625320000|2020-11-17 15:02:00|1754.8|1754.5|1755.3|1755|1755.3|1755|1754.8|1754.5|184
1605625330000|2020-11-17 15:02:10|1755.1|1754.8|1755.1|1754.8|1755.5|1755.2|1754.8|1754.5|201
1605625340000|2020-11-17 15:02:20|1755.2|1754.9|1754.5|1754.2|1755.2|1754.9|1754.3|1754|173
1605625350000|2020-11-17 15:02:30|1754.6|1754.3|1755.3|1755|1755.6|1755.3|1754.3|1754|174
1605625360000|2020-11-17 15:02:40|1755.2|1754.9|1755.3|1755|1756.2|1755.9|1755.2|1754.9|121
1605625370000|2020-11-17 15:02:50|1755.4|1755.1|1755.6|1755.3|1755.7|1755.4|1755.2|1754.9|71
1605625380000|2020-11-17 15:03:00|1755.5|1755.2|1754.5|1754.2|1755.5|1755.2|1754.4|1754.1|123
1605625390000|2020-11-17 15:03:10|1754.4|1754.1|1754.1|1753.8|1754.6|1754.3|1754|1753.7|36
1605625400000|2020-11-17 15:03:20|1753.9|1753.6|1754.6|1754.3|1754.9|1754.6|1753.9|1753.6|78
1605625410000|2020-11-17 15:03:30|1754.5|1754.2|1754.5|1754.2|1755|1754.7|1754.4|1754.1|56
1605625420000|2020-11-17 15:03:40|1754.4|1754.1|1754.8|1754.5|1755.1|1754.8|1754|1753.7|71
1605625430000|2020-11-17 15:03:50|1754.7|1754.4|1754.8|1754.5|1754.8|1754.5|1754.5|1754.2|32
1605625440000|2020-11-17 15:04:00|1754.6|1754.3|1754.1|1753.8|1755|1754.7|1754|1753.7|45
1605625450000|2020-11-17 15:04:10|1754.2|1753.9|1753.8|1753.5|1754.3|1754|1753.4|1753.1|72
1605625460000|2020-11-17 15:04:20|1753.7|1753.4|1754.3|1754|1754.5|1754.2|1753.6|1753.3|74
1605625470000|2020-11-17 15:04:30|1754.4|1754.1|1754.4|1754.1|1754.6|1754.3|1754.2|1753.9|169
1605625480000|2020-11-17 15:04:40|1754.2|1753.9|1754.8|1754.5|1754.8|1754.5|1754.2|1753.9|94
1605625490000|2020-11-17 15:04:50|1754.9|1754.6|1753.9|1753.6|1754.9|1754.6|1753.9|1753.6|106
1605625500000|2020-11-17 15:05:00|1753.8|1753.5|1753.8|1753.5|1753.8|1753.5|1753.2|1752.9|76
1605625510000|2020-11-17 15:05:10|1754|1753.7|1754.1|1753.8|1754.2|1753.9|1753.6|1753.3|68
1605625520000|2020-11-17 15:05:20|1754|1753.7|1753.3|1753|1754|1753.7|1752.9|1752.6|57
1605625530000|2020-11-17 15:05:30|1753.4|1753.1|1753.8|1753.5|1753.8|1753.5|1753.3|1753|118
1605625540000|2020-11-17 15:05:40|1753.9|1753.6|1754.5|1754.2|1754.7|1754.4|1753.7|1753.4|56
1605625550000|2020-11-17 15:05:50|1754.6|1754.3|1754.8|1754.5|1755.1|1754.8|1754.2|1753.9|42
1605625560000|2020-11-17 15:06:00|1754.7|1754.4|1753.7|1753.4|1755|1754.7|1753.7|1753.4|97
1605625570000|2020-11-17 15:06:10|1753.8|1753.5|1754|1753.7|1754.2|1753.9|1753.4|1753.1|98
1605625580000|2020-11-17 15:06:20|1754.1|1753.8|1754.5|1754.2|1754.9|1754.6|1754|1753.7|57
1605625590000|2020-11-17 15:06:30|1754.4|1754.1|1754.8|1754.5|1755|1754.7|1754.4|1754.1|105
1605625600000|2020-11-17 15:06:40|1754.6|1754.3|1754.6|1754.3|1754.9|1754.6|1754.5|1754.2|169
1605625610000|2020-11-17 15:06:50|1754.5|1754.2|1754|1753.7|1754.5|1754.2|1753.9|1753.6|54
1605625620000|2020-11-17 15:07:00|1754.1|1753.8|1753.5|1753.2|1754.2|1753.9|1753.4|1753.1|88
1605625630000|2020-11-17 15:07:10|1753.3|1753|1753.4|1753.1|1753.4|1753.1|1752.9|1752.6|122
1605625640000|2020-11-17 15:07:20|1753.3|1753|1753.3|1753|1753.4|1753.1|1753|1752.7|80
1605625650000|2020-11-17 15:07:30|1753.2|1752.9|1752.7|1752.4|1753.2|1752.9|1752.6|1752.3|98
1605625660000|2020-11-17 15:07:40|1752.6|1752.3|1753.4|1753.1|1753.4|1753.1|1752.6|1752.3|97
1605625670000|2020-11-17 15:07:50|1753.5|1753.2|1753.4|1753.1|1753.5|1753.2|1753.2|1752.9|67
1605625680000|2020-11-17 15:08:00|1753.3|1753|1752.7|1752.4|1753.4|1753.1|1752.7|1752.4|50
1605625690000|2020-11-17 15:08:10|1752.8|1752.5|1752.8|1752.5|1753|1752.7|1752.7|1752.4|70
1605625700000|2020-11-17 15:08:20|1753|1752.7|1754.5|1754.2|1754.5|1754.2|1753|1752.7|75
1605625710000|2020-11-17 15:08:30|1754.6|1754.3|1754.3|1754|1754.9|1754.6|1754.3|1754|81
1605625720000|2020-11-17 15:08:40|1754.2|1753.9|1754.6|1754.3|1754.8|1754.5|1753.5|1753.2|110
1605625730000|2020-11-17 15:08:50|1754.9|1754.6|1755.4|1755.1|1755.5|1755.2|1754.8|1754.5|22
1605625740000|2020-11-17 15:09:00|1755.8|1755.5|1755.7|1755.4|1756|1755.7|1755.5|1755.2|122
1605625750000|2020-11-17 15:09:10|1755.5|1755.2|1754.7|1754.4|1755.5|1755.2|1754.7|1754.4|41
1605625760000|2020-11-17 15:09:20|1754.8|1754.5|1755|1754.7|1755|1754.7|1754.3|1754|28
1605625770000|2020-11-17 15:09:30|1755.3|1755|1755|1754.7|1755.6|1755.3|1755|1754.7|29
1605625780000|2020-11-17 15:09:40|1754.9|1754.6|1754.6|1754.3|1754.9|1754.6|1754.5|1754.2|42
1605625790000|2020-11-17 15:09:50|1754.9|1754.6|1755.4|1755.1|1755.8|1755.5|1754.9|1754.6|57
1605625800000|2020-11-17 15:10:00|1755.3|1755|1754.5|1754.2|1755.3|1755|1754.5|1754.2|65
1605625810000|2020-11-17 15:10:10|1754.4|1754.1|1755.9|1755.6|1755.9|1755.6|1754.4|1754.1|75
1605625820000|2020-11-17 15:10:20|1756|1755.7|1756.1|1755.8|1756.5|1756.2|1755.9|1755.6|157
1605625830000|2020-11-17 15:10:30|1755.8|1755.5|1755.9|1755.6|1756|1755.7|1755.8|1755.5|76
1605625840000|2020-11-17 15:10:40|1756.1|1755.8|1756.3|1756|1756.3|1756|1755.9|1755.6|25
1605625850000|2020-11-17 15:10:50|1756.4|1756.1|1756.8|1756.5|1756.8|1756.5|1756.2|1755.9|60
1605625860000|2020-11-17 15:11:00|1756.7|1756.4|1756.9|1756.6|1757.4|1757.1|1756.4|1756.1|88
1605625870000|2020-11-17 15:11:10|1757.1|1756.8|1757.1|1756.8|1757.2|1756.9|1756.8|1756.5|77
1605625880000|2020-11-17 15:11:20|1757.2|1756.9|1757.2|1756.9|1757.7|1757.4|1757.2|1756.9|72
1605625890000|2020-11-17 15:11:30|1757|1756.7|1756.9|1756.6|1757.1|1756.8|1756.5|1756.2|59
1605625900000|2020-11-17 15:11:40|1757.1|1756.8|1757|1756.7|1757.1|1756.8|1756.7|1756.4|91
1605625910000|2020-11-17 15:11:50|1757.2|1756.9|1757|1756.7|1757.5|1757.2|1757|1756.7|44
1605625920000|2020-11-17 15:12:00|1757.1|1756.8|1756.2|1755.9|1757.1|1756.8|1756|1755.7|57
1605625930000|2020-11-17 15:12:10|1756.1|1755.8|1756.6|1756.3|1756.7|1756.4|1756.1|1755.8|24
1605625940000|2020-11-17 15:12:20|1756.5|1756.2|1756.7|1756.4|1756.7|1756.4|1756.3|1756|26
1605625950000|2020-11-17 15:12:30|1756.6|1756.3|1756.4|1756.1|1756.6|1756.3|1756.2|1755.9|26
1605625960000|2020-11-17 15:12:40|1756.5|1756.2|1757.5|1757.2|1757.5|1757.2|1756.5|1756.2|63
1605625970000|2020-11-17 15:12:50|1757.6|1757.3|1757.8|1757.5|1757.9|1757.6|1757.3|1757|40
1605625980000|2020-11-17 15:13:00|1757.7|1757.4|1756.8|1756.5|1757.9|1757.6|1756.8|1756.5|107
1605625990000|2020-11-17 15:13:10|1756.9|1756.6|1756.9|1756.6|1757|1756.7|1756.5|1756.2|46
1605626000000|2020-11-17 15:13:20|1757.1|1756.8|1757.8|1757.5|1758.1|1757.8|1756.9|1756.6|82
1605626010000|2020-11-17 15:13:30|1757.9|1757.6|1757.8|1757.5|1758.1|1757.8|1757.8|1757.5|31
1605626020000|2020-11-17 15:13:40|1758.2|1757.9|1758.3|1758|1758.3|1758|1758.1|1757.8|61
1605626030000|2020-11-17 15:13:50|1758.4|1758.1|1758.9|1758.6|1759|1758.7|1758.4|1758.1|83
1605626040000|2020-11-17 15:14:00|1758.7|1758.4|1758.6|1758.3|1758.8|1758.5|1758|1757.7|71
1605626050000|2020-11-17 15:14:10|1758.5|1758.2|1758.2|1757.9|1758.6|1758.3|1758.2|1757.9|50
1605626060000|2020-11-17 15:14:20|1758.3|1758|1758.4|1758.1|1758.7|1758.4|1758.3|1758|24
1605626070000|2020-11-17 15:14:30|1758.5|1758.2|1758.9|1758.6|1759|1758.7|1758.5|1758.2|19
1605626080000|2020-11-17 15:14:40|1758.8|1758.5|1759.3|1759|1759.3|1759|1758.8|1758.5|53
1605626090000|2020-11-17 15:14:50|1759.4|1759.1|1759|1758.7|1759.7|1759.4|1758.9|1758.6|104
1605626100000|2020-11-17 15:15:00|1758.9|1758.6|1757.8|1757.5|1758.9|1758.6|1757.7|1757.4|92
1605626110000|2020-11-17 15:15:10|1757.7|1757.4|1757.7|1757.4|1757.9|1757.6|1757.3|1757|47
1605626120000|2020-11-17 15:15:20|1757.6|1757.3|1757.9|1757.6|1757.9|1757.6|1757.5|1757.2|87
1605626130000|2020-11-17 15:15:30|1757.6|1757.3|1757|1756.7|1757.7|1757.4|1757|1756.7|130
1605626140000|2020-11-17 15:15:40|1757.1|1756.8|1757.2|1756.9|1757.2|1756.9|1756.9|1756.6|22
1605626150000|2020-11-17 15:15:50|1756.7|1756.4|1756.9|1756.6|1757.2|1756.9|1756.7|1756.4|37
1605626160000|2020-11-17 15:16:00|1756.8|1756.5|1756.5|1756.2|1756.9|1756.6|1756.5|1756.2|44
1605626170000|2020-11-17 15:16:10|1756.4|1756.1|1756.4|1756.1|1756.6|1756.3|1756.1|1755.8|86
1605626180000|2020-11-17 15:16:20|1756.3|1756|1756.3|1756|1756.4|1756.1|1755.9|1755.6|74
1605626190000|2020-11-17 15:16:30|1756.4|1756.1|1756.8|1756.5|1756.8|1756.5|1756.4|1756.1|18
1605626200000|2020-11-17 15:16:40|1756.6|1756.3|1756.3|1756|1756.8|1756.5|1756.3|1756|34
1605626210000|2020-11-17 15:16:50|1756.4|1756.1|1756.5|1756.2|1756.6|1756.3|1756.4|1756.1|17
1605626220000|2020-11-17 15:17:00|1756.6|1756.3|1756.3|1756|1756.8|1756.5|1756.2|1755.9|47
1605626230000|2020-11-17 15:17:10|1756.4|1756.1|1756.6|1756.3|1756.7|1756.4|1756.3|1756|46
1605626240000|2020-11-17 15:17:20|1756.5|1756.2|1756.7|1756.4|1756.7|1756.4|1756.3|1756|35
1605626250000|2020-11-17 15:17:30|1756.6|1756.3|1756.3|1756|1756.6|1756.3|1755.8|1755.5|36
1605626260000|2020-11-17 15:17:40|1756.4|1756.1|1756.3|1756|1756.4|1756.1|1756.1|1755.8|22
1605626270000|2020-11-17 15:17:50|1756.4|1756.1|1756.5|1756.2|1756.5|1756.2|1756.4|1756.1|25
1605626280000|2020-11-17 15:18:00|1756.4|1756.1|1756.6|1756.3|1757.2|1756.9|1756.4|1756.1|32
1605626290000|2020-11-17 15:18:10|1756.5|1756.2|1757.4|1757.1|1757.6|1757.3|1756.5|1756.2|56
1605626300000|2020-11-17 15:18:20|1757.3|1757|1757.9|1757.6|1757.9|1757.6|1757|1756.7|51
1605626310000|2020-11-17 15:18:30|1757.7|1757.4|1757.9|1757.6|1758|1757.7|1757.5|1757.2|62
1605626320000|2020-11-17 15:18:40|1757.6|1757.3|1757.6|1757.3|1757.8|1757.5|1757.4|1757.1|49
1605626330000|2020-11-17 15:18:50|1757.7|1757.4|1758.8|1758.5|1758.9|1758.6|1757.7|1757.4|325
1605626340000|2020-11-17 15:19:00|1758.7|1758.4|1758.7|1758.4|1758.9|1758.6|1758.1|1757.8|230
1605626350000|2020-11-17 15:19:10|1758.8|1758.5|1758.7|1758.4|1759.5|1759.2|1758.6|1758.3|259
1605626360000|2020-11-17 15:19:20|1758.5|1758.2|1758.2|1757.9|1758.5|1758.2|1758|1757.7|111
1605626370000|2020-11-17 15:19:30|1758.3|1758|1757.6|1757.3|1758.3|1758|1757.5|1757.2|40
1605626380000|2020-11-17 15:19:40|1757.3|1757|1757.4|1757.1|1758.1|1757.8|1757.3|1757|43
1605626390000|2020-11-17 15:19:50|1757.5|1757.2|1758|1757.7|1758.1|1757.8|1757.2|1756.9|42
1605626400000|2020-11-17 15:20:00|1757.9|1757.6|1756.9|1756.6|1758|1757.7|1756.9|1756.6|55
1605626410000|2020-11-17 15:20:10|1756.7|1756.4|1756.8|1756.5|1757|1756.7|1756.6|1756.3|67
1605626420000|2020-11-17 15:20:20|1756.9|1756.6|1757.6|1757.3|1757.7|1757.4|1756.7|1756.4|128
1605626430000|2020-11-17 15:20:30|1757.3|1757|1756.5|1756.2|1757.5|1757.2|1756.4|1756.1|136
1605626440000|2020-11-17 15:20:40|1756.4|1756.1|1756.4|1756.1|1756.5|1756.2|1756.1|1755.8|98
1605626450000|2020-11-17 15:20:50|1756.2|1755.9|1756.1|1755.8|1756.3|1756|1755.7|1755.4|260
1605626460000|2020-11-17 15:21:00|1756.2|1755.9|1757.2|1756.9|1757.2|1756.9|1756.1|1755.8|71
1605626470000|2020-11-17 15:21:10|1757.1|1756.8|1757.6|1757.3|1758|1757.7|1757.1|1756.8|96
1605626480000|2020-11-17 15:21:20|1757.5|1757.2|1758.4|1758.1|1758.4|1758.1|1757.3|1757|91
1605626490000|2020-11-17 15:21:30|1758.3|1758|1757.3|1757|1758.3|1758|1757.3|1757|66
1605626500000|2020-11-17 15:21:40|1757.4|1757.1|1757.5|1757.2|1757.5|1757.2|1756.9|1756.6|74
1605626510000|2020-11-17 15:21:50|1757.6|1757.3|1757.7|1757.4|1757.9|1757.6|1757.4|1757.1|50
1605626520000|2020-11-17 15:22:00|1757.9|1757.6|1757.9|1757.6|1758|1757.7|1757.5|1757.2|41
1605626530000|2020-11-17 15:22:10|1757.8|1757.5|1758.1|1757.8|1758.3|1758|1757.8|1757.5|46
1605626540000|2020-11-17 15:22:20|1758|1757.7|1758.4|1758.1|1758.5|1758.2|1758|1757.7|43
1605626550000|2020-11-17 15:22:30|1758.3|1758|1758.7|1758.4|1758.8|1758.5|1758.3|1758|26
1605626560000|2020-11-17 15:22:40|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.6|1758.3|26
1605626570000|2020-11-17 15:22:50|1758.7|1758.4|1758.2|1757.9|1758.7|1758.4|1758.2|1757.9|34
1605626580000|2020-11-17 15:23:00|1758.5|1758.2|1758.9|1758.6|1758.9|1758.6|1758.5|1758.2|61
1605626590000|2020-11-17 15:23:10|1758.7|1758.4|1758.6|1758.3|1758.7|1758.4|1758.2|1757.9|39
1605626600000|2020-11-17 15:23:20|1758.8|1758.5|1758.9|1758.6|1759.2|1758.9|1758.8|1758.5|34
1605626610000|2020-11-17 15:23:30|1758.8|1758.5|1759|1758.7|1759|1758.7|1758.7|1758.4|19
1605626620000|2020-11-17 15:23:40|1759.1|1758.8|1759.5|1759.2|1759.5|1759.2|1758.7|1758.4|110
1605626630000|2020-11-17 15:23:50|1759.6|1759.3|1759.7|1759.4|1759.8|1759.5|1759.5|1759.2|93
1605626640000|2020-11-17 15:24:00|1759.5|1759.2|1758.9|1758.6|1759.5|1759.2|1758.6|1758.3|27
1605626650000|2020-11-17 15:24:10|1759|1758.7|1759.1|1758.8|1759.3|1759|1758.9|1758.6|33
1605626660000|2020-11-17 15:24:20|1759.3|1759|1759.2|1758.9|1759.3|1759|1759.1|1758.8|21
1605626670000|2020-11-17 15:24:30|1759.3|1759|1759.1|1758.8|1759.5|1759.2|1759.1|1758.8|31
1605626680000|2020-11-17 15:24:40|1759|1758.7|1759.3|1759|1759.7|1759.4|1758.9|1758.6|116
1605626690000|2020-11-17 15:24:50|1759.4|1759.1|1759.1|1758.8|1759.4|1759.1|1758.9|1758.6|39
1605626700000|2020-11-17 15:25:00|1759.2|1758.9|1759.4|1759.1|1759.5|1759.2|1759.2|1758.9|32
1605626710000|2020-11-17 15:25:10|1759.1|1758.8|1759.4|1759.1|1759.4|1759.1|1759|1758.7|63
1605626720000|2020-11-17 15:25:20|1759.3|1759|1759.8|1759.5|1759.8|1759.5|1759.2|1758.9|15
1605626730000|2020-11-17 15:25:30|1759.7|1759.4|1759.6|1759.3|1759.8|1759.5|1759.6|1759.3|27
1605626740000|2020-11-17 15:25:40|1759.7|1759.4|1759.3|1759|1759.7|1759.4|1759.3|1759|32
1605626750000|2020-11-17 15:25:50|1759.5|1759.2|1759.8|1759.5|1760.1|1759.8|1759.5|1759.2|39
1605626760000|2020-11-17 15:26:00|1760|1759.7|1759.9|1759.6|1760.1|1759.8|1759.7|1759.4|27
1605626770000|2020-11-17 15:26:10|1760.1|1759.8|1759.7|1759.4|1760.3|1760|1759.7|1759.4|32
1605626780000|2020-11-17 15:26:20|1759.6|1759.3|1759.6|1759.3|1759.9|1759.6|1759.5|1759.2|34
1605626790000|2020-11-17 15:26:30|1759.5|1759.2|1759.1|1758.8|1759.5|1759.2|1759.1|1758.8|50
1605626800000|2020-11-17 15:26:40|1759.2|1758.9|1759|1758.7|1759.4|1759.1|1758.9|1758.6|39
1605626810000|2020-11-17 15:26:50|1758.9|1758.6|1759.1|1758.8|1759.1|1758.8|1758.7|1758.4|34
1605626820000|2020-11-17 15:27:00|1759|1758.7|1759.1|1758.8|1759.4|1759.1|1759|1758.7|20
1605626830000|2020-11-17 15:27:10|1758.9|1758.6|1759.1|1758.8|1759.3|1759|1758.9|1758.6|24
1605626840000|2020-11-17 15:27:20|1759|1758.7|1759.2|1758.9|1759.4|1759.1|1759|1758.7|47
1605626850000|2020-11-17 15:27:30|1759.4|1759.1|1758.8|1758.5|1759.4|1759.1|1758.8|1758.5|35
1605626860000|2020-11-17 15:27:40|1759|1758.7|1759|1758.7|1759|1758.7|1758.7|1758.4|40
1605626870000|2020-11-17 15:27:50|1758.9|1758.6|1758.8|1758.5|1758.9|1758.6|1758.7|1758.4|17
1605626880000|2020-11-17 15:28:00|1758.6|1758.3|1758.7|1758.4|1759.1|1758.8|1758.4|1758.1|92
1605626890000|2020-11-17 15:28:10|1758.6|1758.3|1758.7|1758.4|1759.2|1758.9|1758.6|1758.3|15
1605626900000|2020-11-17 15:28:20|1758.9|1758.6|1758.8|1758.5|1759|1758.7|1758.8|1758.5|18
1605626910000|2020-11-17 15:28:30|1758.6|1758.3|1758.6|1758.3|1758.9|1758.6|1758.6|1758.3|85
1605626920000|2020-11-17 15:28:40|1758.7|1758.4|1758.9|1758.6|1758.9|1758.6|1758.4|1758.1|19
1605626930000|2020-11-17 15:28:50|1758.8|1758.5|1759.3|1759|1759.3|1759|1758.8|1758.5|75
1605626940000|2020-11-17 15:29:00|1759.2|1758.9|1759.1|1758.8|1759.3|1759|1758.9|1758.6|205
1605626950000|2020-11-17 15:29:10|1759|1758.7|1758.7|1758.4|1759.1|1758.8|1758.6|1758.3|293
1605626960000|2020-11-17 15:29:20|1758.6|1758.3|1758.2|1757.9|1758.6|1758.3|1758.2|1757.9|289
1605626970000|2020-11-17 15:29:30|1758.3|1758|1758.3|1758|1758.4|1758.1|1758.2|1757.9|110
1605626980000|2020-11-17 15:29:40|1758.4|1758.1|1758.7|1758.4|1758.7|1758.4|1758.4|1758.1|53
1605626990000|2020-11-17 15:29:50|1758.8|1758.5|1758.7|1758.4|1758.8|1758.5|1758.3|1758|88
1605627000000|2020-11-17 15:30:00|1758.9|1758.6|1758.6|1758.3|1759.1|1758.8|1758.5|1758.2|116
1605627010000|2020-11-17 15:30:10|1758.7|1758.4|1758.4|1758.1|1758.8|1758.5|1758.2|1757.9|74
1605627020000|2020-11-17 15:30:20|1758.3|1758|1758.1|1757.8|1758.4|1758.1|1757.8|1757.5|104
1605627030000|2020-11-17 15:30:30|1758.2|1757.9|1758.5|1758.2|1758.5|1758.2|1758.1|1757.8|44
1605627040000|2020-11-17 15:30:40|1758.6|1758.3|1758.8|1758.5|1759|1758.7|1758.5|1758.2|55
1605627050000|2020-11-17 15:30:50|1758.7|1758.4|1759.1|1758.8|1759.2|1758.9|1758.7|1758.4|34
1605627060000|2020-11-17 15:31:00|1759|1758.7|1759.3|1759|1759.4|1759.1|1758.8|1758.5|45
1605627070000|2020-11-17 15:31:10|1759.4|1759.1|1759.1|1758.8|1759.4|1759.1|1759.1|1758.8|13
1605627080000|2020-11-17 15:31:20|1759.2|1758.9|1759.5|1759.2|1759.5|1759.2|1759.2|1758.9|29
1605627090000|2020-11-17 15:31:30|1759.4|1759.1|1760|1759.7|1760|1759.7|1759.4|1759.1|22
1605627100000|2020-11-17 15:31:40|1759.8|1759.5|1760.2|1759.9|1760.4|1760.1|1759.8|1759.5|141
1605627110000|2020-11-17 15:31:50|1760.1|1759.8|1760.7|1760.4|1760.7|1760.4|1760.1|1759.8|84
1605627120000|2020-11-17 15:32:00|1760.8|1760.5|1760.5|1760.2|1761.1|1760.8|1760.5|1760.2|64
1605627130000|2020-11-17 15:32:10|1760.6|1760.3|1760.8|1760.5|1760.8|1760.5|1760.6|1760.3|25
1605627140000|2020-11-17 15:32:20|1761|1760.7|1761|1760.7|1761.2|1760.9|1760.9|1760.6|31
1605627150000|2020-11-17 15:32:30|1761.1|1760.8|1760.6|1760.3|1761.1|1760.8|1760.6|1760.3|27
1605627160000|2020-11-17 15:32:40|1760.7|1760.4|1760.7|1760.4|1760.8|1760.5|1760.7|1760.4|30
1605627170000|2020-11-17 15:32:50|1760.9|1760.6|1760.8|1760.5|1761|1760.7|1760.6|1760.3|47
1605627180000|2020-11-17 15:33:00|1760.7|1760.4|1760.8|1760.5|1760.8|1760.5|1760.3|1760|64
1605627190000|2020-11-17 15:33:10|1760.7|1760.4|1760.8|1760.5|1760.8|1760.5|1760.5|1760.2|31
1605627200000|2020-11-17 15:33:20|1760.7|1760.4|1761.1|1760.8|1761.1|1760.8|1760.7|1760.4|42
1605627210000|2020-11-17 15:33:30|1761|1760.7|1761.3|1761|1761.3|1761|1761|1760.7|107
1605627220000|2020-11-17 15:33:40|1761.5|1761.2|1761.3|1761|1761.9|1761.6|1761.3|1761|92
1605627230000|2020-11-17 15:33:50|1761.5|1761.2|1761.5|1761.2|1761.6|1761.3|1761.5|1761.2|15
1605627240000|2020-11-17 15:34:00|1761.6|1761.3|1761.8|1761.5|1762|1761.7|1761.6|1761.3|42
1605627250000|2020-11-17 15:34:10|1761.9|1761.6|1762.1|1761.8|1762.2|1761.9|1761.9|1761.6|41
1605627260000|2020-11-17 15:34:20|1762.2|1761.9|1762.6|1762.3|1762.7|1762.4|1762.1|1761.8|41
1605627270000|2020-11-17 15:34:30|1762.5|1762.2|1762.6|1762.3|1762.7|1762.4|1762.5|1762.2|18
1605627280000|2020-11-17 15:34:40|1762.7|1762.4|1762.7|1762.4|1762.8|1762.5|1762.4|1762.1|64
1605627290000|2020-11-17 15:34:50|1762.8|1762.5|1762.8|1762.5|1762.9|1762.6|1762.6|1762.3|23
1605627300000|2020-11-17 15:35:00|1762.9|1762.6|1763|1762.7|1763.1|1762.8|1762.9|1762.6|25
1605627310000|2020-11-17 15:35:10|1763.1|1762.8|1763.4|1763.1|1763.4|1763.1|1762.9|1762.6|20
1605627320000|2020-11-17 15:35:20|1763.3|1763|1762.9|1762.6|1763.4|1763.1|1762.9|1762.6|45
1605627330000|2020-11-17 15:35:30|1762.7|1762.4|1762.3|1762|1762.9|1762.6|1762.3|1762|63
1605627340000|2020-11-17 15:35:40|1762.5|1762.2|1762.9|1762.6|1762.9|1762.6|1762.5|1762.2|32
1605627350000|2020-11-17 15:35:50|1763|1762.7|1763|1762.7|1763.2|1762.9|1763|1762.7|16
1605627360000|2020-11-17 15:36:00|1762.9|1762.6|1762.1|1761.8|1762.9|1762.6|1762.1|1761.8|34
1605627370000|2020-11-17 15:36:10|1762.2|1761.9|1762|1761.7|1762.2|1761.9|1762|1761.7|24
1605627380000|2020-11-17 15:36:20|1762.2|1761.9|1762.2|1761.9|1762.4|1762.1|1762.1|1761.8|50
1605627390000|2020-11-17 15:36:30|1762.1|1761.8|1762.7|1762.4|1762.7|1762.4|1762.1|1761.8|36
1605627400000|2020-11-17 15:36:40|1762.8|1762.5|1762.7|1762.4|1762.8|1762.5|1762.6|1762.3|15
1605627410000|2020-11-17 15:36:50|1762.8|1762.5|1763.3|1763|1763.3|1763|1762.7|1762.4|53
1605627420000|2020-11-17 15:37:00|1763.2|1762.9|1762.7|1762.4|1763.3|1763|1762.7|1762.4|83
1605627430000|2020-11-17 15:37:10|1762.6|1762.3|1762.4|1762.1|1762.7|1762.4|1762.4|1762.1|35
1605627440000|2020-11-17 15:37:20|1762.6|1762.3|1762.7|1762.4|1762.8|1762.5|1762.6|1762.3|19
1605627450000|2020-11-17 15:37:30|1762.6|1762.3|1763.2|1762.9|1763.3|1763|1762.6|1762.3|33
1605627460000|2020-11-17 15:37:40|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|20
1605627470000|2020-11-17 15:37:50|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.2|1762.9|39
1605627480000|2020-11-17 15:38:00|1763.2|1762.9|1763.3|1763|1763.4|1763.1|1763.2|1762.9|21
1605627490000|2020-11-17 15:38:10|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.9|1762.6|44
1605627500000|2020-11-17 15:38:20|1762.7|1762.4|1762.3|1762|1762.7|1762.4|1762.2|1761.9|24
1605627510000|2020-11-17 15:38:30|1762.4|1762.1|1762.6|1762.3|1762.9|1762.6|1762.3|1762|66
1605627520000|2020-11-17 15:38:40|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.3|1762|56
1605627530000|2020-11-17 15:38:50|1762.3|1762|1762.3|1762|1762.6|1762.3|1762.3|1762|30
1605627540000|2020-11-17 15:39:00|1762.5|1762.2|1762.2|1761.9|1762.8|1762.5|1762.2|1761.9|61
1605627550000|2020-11-17 15:39:10|1762.1|1761.8|1762.5|1762.2|1762.5|1762.2|1762.1|1761.8|43
1605627560000|2020-11-17 15:39:20|1762.4|1762.1|1762.3|1762|1762.4|1762.1|1762.2|1761.9|19
1605627570000|2020-11-17 15:39:30|1762.5|1762.2|1762.1|1761.8|1762.5|1762.2|1762|1761.7|43
1605627580000|2020-11-17 15:39:40|1762|1761.7|1761.8|1761.5|1762|1761.7|1761.6|1761.3|16
1605627590000|2020-11-17 15:39:50|1761.6|1761.3|1761.9|1761.6|1761.9|1761.6|1761.5|1761.2|56
1605627600000|2020-11-17 15:40:00|1762|1761.7|1762.4|1762.1|1762.8|1762.5|1762|1761.7|85
1605627610000|2020-11-17 15:40:10|1762.3|1762|1762.1|1761.8|1762.3|1762|1762.1|1761.8|17
1605627620000|2020-11-17 15:40:20|1762|1761.7|1762|1761.7|1762|1761.7|1761.6|1761.3|75
1605627630000|2020-11-17 15:40:30|1761.9|1761.6|1761.8|1761.5|1761.9|1761.6|1761.8|1761.5|54
1605627640000|2020-11-17 15:40:40|1761.9|1761.6|1761.8|1761.5|1762|1761.7|1761.7|1761.4|234
1605627650000|2020-11-17 15:40:50|1761.7|1761.4|1761.8|1761.5|1761.9|1761.6|1761.7|1761.4|216
1605627660000|2020-11-17 15:41:00|1761.9|1761.6|1762.7|1762.4|1762.7|1762.4|1761.9|1761.6|114
1605627670000|2020-11-17 15:41:10|1762.8|1762.5|1763.1|1762.8|1763.1|1762.8|1762.7|1762.4|69
1605627680000|2020-11-17 15:41:20|1763|1762.7|1762.8|1762.5|1763.2|1762.9|1762.8|1762.5|115
1605627690000|2020-11-17 15:41:30|1762.9|1762.6|1762.9|1762.6|1763|1762.7|1762.7|1762.4|110
1605627700000|2020-11-17 15:41:40|1763|1762.7|1762.6|1762.3|1763|1762.7|1762.4|1762.1|79
1605627710000|2020-11-17 15:41:50|1762.5|1762.2|1762.6|1762.3|1762.7|1762.4|1762.3|1762|86
1605627720000|2020-11-17 15:42:00|1762.5|1762.2|1762.3|1762|1762.6|1762.3|1762.3|1762|69
1605627730000|2020-11-17 15:42:10|1762.2|1761.9|1762.1|1761.8|1762.2|1761.9|1761.9|1761.6|159
1605627740000|2020-11-17 15:42:20|1762.2|1761.9|1762.5|1762.2|1762.6|1762.3|1762.2|1761.9|152
1605627750000|2020-11-17 15:42:30|1762.6|1762.3|1763.1|1762.8|1763.2|1762.9|1762.6|1762.3|63
1605627760000|2020-11-17 15:42:40|1763|1762.7|1762.8|1762.5|1763.1|1762.8|1762.6|1762.3|249
1605627770000|2020-11-17 15:42:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|68
1605627780000|2020-11-17 15:43:00|1762.8|1762.5|1763.1|1762.8|1763.1|1762.8|1762.7|1762.4|146
1605627790000|2020-11-17 15:43:10|1763|1762.7|1763.2|1762.9|1763.3|1763|1763|1762.7|26
1605627800000|2020-11-17 15:43:20|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|20
1605627810000|2020-11-17 15:43:30|1763.4|1763.1|1763.8|1763.5|1764.1|1763.8|1763.4|1763.1|110
1605627820000|2020-11-17 15:43:40|1763.7|1763.4|1763.5|1763.2|1763.7|1763.4|1763.5|1763.2|22
1605627830000|2020-11-17 15:43:50|1763.6|1763.3|1763.5|1763.2|1763.8|1763.5|1763.5|1763.2|13
1605627840000|2020-11-17 15:44:00|1763.4|1763.1|1763|1762.7|1763.4|1763.1|1763|1762.7|27
1605627850000|2020-11-17 15:44:10|1762.9|1762.6|1763.3|1763|1763.5|1763.2|1762.9|1762.6|40
1605627860000|2020-11-17 15:44:20|1763.2|1762.9|1763|1762.7|1763.2|1762.9|1762.9|1762.6|18
1605627870000|2020-11-17 15:44:30|1762.9|1762.6|1763.1|1762.8|1763.1|1762.8|1762.9|1762.6|19
1605627880000|2020-11-17 15:44:40|1763|1762.7|1763.7|1763.4|1763.7|1763.4|1763|1762.7|43
1605627890000|2020-11-17 15:44:50|1763.9|1763.6|1764.3|1764|1764.5|1764.2|1763.9|1763.6|42
1605627900000|2020-11-17 15:45:00|1764.1|1763.8|1763.3|1763|1764.1|1763.8|1763.3|1763|22
1605627910000|2020-11-17 15:45:10|1763.5|1763.2|1764|1763.7|1764|1763.7|1763.5|1763.2|47
1605627920000|2020-11-17 15:45:20|1764.1|1763.8|1764.2|1763.9|1764.3|1764|1763.9|1763.6|32
1605627930000|2020-11-17 15:45:30|1764.1|1763.8|1763.6|1763.3|1764.1|1763.8|1763.6|1763.3|17
1605627940000|2020-11-17 15:45:40|1763.7|1763.4|1764|1763.7|1764.1|1763.8|1763.7|1763.4|15
1605627950000|2020-11-17 15:45:50|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|14
1605627960000|2020-11-17 15:46:00|1763.9|1763.6|1763.9|1763.6|1764.2|1763.9|1763.9|1763.6|28
1605627970000|2020-11-17 15:46:10|1764.1|1763.8|1763.3|1763|1764.1|1763.8|1763.3|1763|154
1605627980000|2020-11-17 15:46:20|1763.2|1762.9|1762.8|1762.5|1763.4|1763.1|1762.6|1762.3|485
1605627990000|2020-11-17 15:46:30|1762.9|1762.6|1762.2|1761.9|1762.9|1762.6|1762|1761.7|349
1605628000000|2020-11-17 15:46:40|1762.3|1762|1762.1|1761.8|1762.4|1762.1|1761.8|1761.5|236
1605628010000|2020-11-17 15:46:50|1762.2|1761.9|1761.6|1761.3|1762.2|1761.9|1761.5|1761.2|349
1605628020000|2020-11-17 15:47:00|1761.3|1761|1761.6|1761.3|1761.8|1761.5|1761.3|1761|231
1605628030000|2020-11-17 15:47:10|1761.8|1761.5|1761.4|1761.1|1762|1761.7|1761.4|1761.1|160
1605628040000|2020-11-17 15:47:20|1761.5|1761.2|1761.5|1761.2|1761.6|1761.3|1761.4|1761.1|62
1605628050000|2020-11-17 15:47:30|1761.4|1761.1|1761|1760.7|1761.7|1761.4|1760.9|1760.6|84
1605628060000|2020-11-17 15:47:40|1760.9|1760.6|1761.3|1761|1761.3|1761|1760.8|1760.5|37
1605628070000|2020-11-17 15:47:50|1761.4|1761.1|1761.9|1761.6|1761.9|1761.6|1761.4|1761.1|34
1605628080000|2020-11-17 15:48:00|1762|1761.7|1761.9|1761.6|1762.3|1762|1761.8|1761.5|148
1605628090000|2020-11-17 15:48:10|1761.8|1761.5|1762.2|1761.9|1762.2|1761.9|1761.5|1761.2|62
1605628100000|2020-11-17 15:48:20|1762.3|1762|1762.2|1761.9|1762.7|1762.4|1762.1|1761.8|139
1605628110000|2020-11-17 15:48:30|1762.4|1762.1|1762.3|1762|1762.4|1762.1|1762.2|1761.9|52
1605628120000|2020-11-17 15:48:40|1762.4|1762.1|1762.8|1762.5|1763|1762.7|1762.4|1762.1|48
1605628130000|2020-11-17 15:48:50|1762.3|1762|1762.4|1762.1|1762.6|1762.3|1762.2|1761.9|148
1605628140000|2020-11-17 15:49:00|1762.5|1762.2|1762|1761.7|1762.9|1762.6|1761.9|1761.6|193
1605628150000|2020-11-17 15:49:10|1762.2|1761.9|1762.4|1762.1|1762.4|1762.1|1762.1|1761.8|45
1605628160000|2020-11-17 15:49:20|1762.2|1761.9|1761.8|1761.5|1762.2|1761.9|1761.8|1761.5|44
1605628170000|2020-11-17 15:49:30|1761.9|1761.6|1762.2|1761.9|1762.2|1761.9|1761.8|1761.5|27
1605628180000|2020-11-17 15:49:40|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.3|1762|33
1605628190000|2020-11-17 15:49:50|1762.4|1762.1|1762.2|1761.9|1762.4|1762.1|1762.2|1761.9|27
1605628200000|2020-11-17 15:50:00|1762.1|1761.8|1761.7|1761.4|1762.1|1761.8|1761.6|1761.3|64
1605628210000|2020-11-17 15:50:10|1761.8|1761.5|1762|1761.7|1762.1|1761.8|1761.8|1761.5|40
1605628220000|2020-11-17 15:50:20|1762.1|1761.8|1762.6|1762.3|1762.6|1762.3|1762.1|1761.8|16
1605628230000|2020-11-17 15:50:30|1762.5|1762.2|1763|1762.7|1763.1|1762.8|1762.5|1762.2|30
1605628240000|2020-11-17 15:50:40|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1762.9|1762.6|38
1605628250000|2020-11-17 15:50:50|1763|1762.7|1763.6|1763.3|1763.8|1763.5|1763|1762.7|37
1605628260000|2020-11-17 15:51:00|1763.8|1763.5|1764.1|1763.8|1764.1|1763.8|1763.8|1763.5|33
1605628270000|2020-11-17 15:51:10|1764.2|1763.9|1765.6|1765.3|1765.8|1765.5|1764.2|1763.9|171
1605628280000|2020-11-17 15:51:20|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1764.9|1764.6|136
1605628290000|2020-11-17 15:51:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|76
1605628300000|2020-11-17 15:51:40|1765.3|1765|1764.7|1764.4|1765.3|1765|1764.7|1764.4|43
1605628310000|2020-11-17 15:51:50|1764.6|1764.3|1765.2|1764.9|1765.2|1764.9|1764.6|1764.3|58
1605628320000|2020-11-17 15:52:00|1765.3|1765|1765.4|1765.1|1765.5|1765.2|1764.6|1764.3|69
1605628330000|2020-11-17 15:52:10|1765.2|1764.9|1765.1|1764.8|1765.2|1764.9|1765.1|1764.8|27
1605628340000|2020-11-17 15:52:20|1765.3|1765|1765.2|1764.9|1765.3|1765|1765.1|1764.8|23
1605628350000|2020-11-17 15:52:30|1765.4|1765.1|1765.7|1765.4|1765.8|1765.5|1765.4|1765.1|47
1605628360000|2020-11-17 15:52:40|1765.6|1765.3|1765.7|1765.4|1766.1|1765.8|1765.6|1765.3|45
1605628370000|2020-11-17 15:52:50|1765.6|1765.3|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|17
1605628380000|2020-11-17 15:53:00|1765.7|1765.4|1765.9|1765.6|1766.6|1766.3|1765.7|1765.4|81
1605628390000|2020-11-17 15:53:10|1765.8|1765.5|1765.4|1765.1|1765.9|1765.6|1765.3|1765|9
1605628400000|2020-11-17 15:53:20|1765.5|1765.2|1766|1765.7|1766|1765.7|1765.5|1765.2|26
1605628410000|2020-11-17 15:53:30|1766.1|1765.8|1766.2|1765.9|1766.3|1766|1766.1|1765.8|15
1605628420000|2020-11-17 15:53:40|1766.3|1766|1766.5|1766.2|1766.6|1766.3|1766.2|1765.9|30
1605628430000|2020-11-17 15:53:50|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1766.1|1765.8|20
1605628440000|2020-11-17 15:54:00|1766.3|1766|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|36
1605628450000|2020-11-17 15:54:10|1766.3|1766|1766.1|1765.8|1766.4|1766.1|1765.9|1765.6|18
1605628460000|2020-11-17 15:54:20|1766.2|1765.9|1766.7|1766.4|1766.7|1766.4|1766.2|1765.9|8
1605628470000|2020-11-17 15:54:30|1766.8|1766.5|1766.7|1766.4|1767.1|1766.8|1766.6|1766.3|44
1605628480000|2020-11-17 15:54:40|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.5|1766.2|20
1605628490000|2020-11-17 15:54:50|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|12
1605628500000|2020-11-17 15:55:00|1767.1|1766.8|1766.8|1766.5|1767.1|1766.8|1766.7|1766.4|46
1605628510000|2020-11-17 15:55:10|1766.5|1766.2|1766.6|1766.3|1766.9|1766.6|1766.3|1766|36
1605628520000|2020-11-17 15:55:20|1766.8|1766.5|1766.6|1766.3|1766.8|1766.5|1766.3|1766|36
1605628530000|2020-11-17 15:55:30|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|8
1605628540000|2020-11-17 15:55:40|1766.7|1766.4|1766.5|1766.2|1767|1766.7|1766.5|1766.2|34
1605628550000|2020-11-17 15:55:50|1766.6|1766.3|1766|1765.7|1766.6|1766.3|1766|1765.7|15
1605628560000|2020-11-17 15:56:00|1765.9|1765.6|1765.6|1765.3|1765.9|1765.6|1765.5|1765.2|63
1605628570000|2020-11-17 15:56:10|1766|1765.7|1765.6|1765.3|1766|1765.7|1765.6|1765.3|20
1605628580000|2020-11-17 15:56:20|1765.7|1765.4|1765.4|1765.1|1765.8|1765.5|1765.4|1765.1|30
1605628590000|2020-11-17 15:56:30|1765.3|1765|1765.8|1765.5|1765.8|1765.5|1765.3|1765|20
1605628600000|2020-11-17 15:56:40|1765.9|1765.6|1765.5|1765.2|1766|1765.7|1765.5|1765.2|19
1605628610000|2020-11-17 15:56:50|1765.6|1765.3|1765.8|1765.5|1765.9|1765.6|1765.5|1765.2|38
1605628620000|2020-11-17 15:57:00|1765.9|1765.6|1766|1765.7|1766.1|1765.8|1765.9|1765.6|30
1605628630000|2020-11-17 15:57:10|1766.1|1765.8|1766.1|1765.8|1766.3|1766|1766|1765.7|34
1605628640000|2020-11-17 15:57:20|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.6|1765.3|37
1605628650000|2020-11-17 15:57:30|1765.6|1765.3|1765.9|1765.6|1766|1765.7|1765.6|1765.3|30
1605628660000|2020-11-17 15:57:40|1766|1765.7|1766.1|1765.8|1766.1|1765.8|1766|1765.7|22
1605628670000|2020-11-17 15:57:50|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.2|1765.9|5
1605628680000|2020-11-17 15:58:00|1766.4|1766.1|1766.6|1766.3|1766.7|1766.4|1766.4|1766.1|22
1605628690000|2020-11-17 15:58:10|1766.5|1766.2|1766.1|1765.8|1766.5|1766.2|1766.1|1765.8|19
1605628700000|2020-11-17 15:58:20|1766|1765.7|1766|1765.7|1766.5|1766.2|1766|1765.7|51
1605628710000|2020-11-17 15:58:30|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|90
1605628720000|2020-11-17 15:58:40|1766.2|1765.9|1765.7|1765.4|1766.2|1765.9|1765.7|1765.4|48
1605628730000|2020-11-17 15:58:50|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.5|1765.2|55
1605628740000|2020-11-17 15:59:00|1765.8|1765.5|1765.8|1765.5|1765.9|1765.6|1765.6|1765.3|40
1605628750000|2020-11-17 15:59:10|1765.9|1765.6|1765.2|1764.9|1765.9|1765.6|1765.2|1764.9|61
1605628760000|2020-11-17 15:59:20|1765.1|1764.8|1765.8|1765.5|1765.8|1765.5|1765.1|1764.8|44
1605628770000|2020-11-17 15:59:30|1765.9|1765.6|1766|1765.7|1766.1|1765.8|1765.7|1765.4|41
1605628780000|2020-11-17 15:59:40|1765.9|1765.6|1765.8|1765.5|1765.9|1765.6|1765.4|1765.1|34
1605628790000|2020-11-17 15:59:50|1765.7|1765.4|1765.5|1765.2|1765.7|1765.4|1765.5|1765.2|48
1605628800000|2020-11-17 16:00:00|1765.2|1764.9|1765.2|1764.9|1765.5|1765.2|1764.9|1764.6|51
1605628810000|2020-11-17 16:00:10|1765.3|1765|1765.1|1764.8|1765.6|1765.3|1765.1|1764.8|15
1605628820000|2020-11-17 16:00:20|1765|1764.7|1764.9|1764.6|1765.2|1764.9|1764.9|1764.6|24
1605628830000|2020-11-17 16:00:30|1765|1764.7|1765.3|1765|1765.3|1765|1765|1764.7|20
1605628840000|2020-11-17 16:00:40|1765.2|1764.9|1764.8|1764.5|1765.2|1764.9|1764.7|1764.4|29
1605628850000|2020-11-17 16:00:50|1764.9|1764.6|1764.4|1764.1|1764.9|1764.6|1764.4|1764.1|37
1605628860000|2020-11-17 16:01:00|1764.3|1764|1763.9|1763.6|1764.5|1764.2|1763.9|1763.6|57
1605628870000|2020-11-17 16:01:10|1764|1763.7|1764|1763.7|1764.1|1763.8|1763.9|1763.6|31
1605628880000|2020-11-17 16:01:20|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764|1763.7|43
1605628890000|2020-11-17 16:01:30|1764.5|1764.2|1764.2|1763.9|1764.6|1764.3|1764.2|1763.9|45
1605628900000|2020-11-17 16:01:40|1764.3|1764|1764.4|1764.1|1764.5|1764.2|1764.3|1764|16
1605628910000|2020-11-17 16:01:50|1764.5|1764.2|1764.1|1763.8|1764.5|1764.2|1764|1763.7|32
1605628920000|2020-11-17 16:02:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1763.9|1763.6|32
1605628930000|2020-11-17 16:02:10|1764.1|1763.8|1763.5|1763.2|1764.1|1763.8|1763.5|1763.2|59
1605628940000|2020-11-17 16:02:20|1763.6|1763.3|1763.5|1763.2|1763.8|1763.5|1763.5|1763.2|41
1605628950000|2020-11-17 16:02:30|1763.7|1763.4|1764.1|1763.8|1764.2|1763.9|1763.6|1763.3|37
1605628960000|2020-11-17 16:02:40|1764.2|1763.9|1764.3|1764|1764.6|1764.3|1764.2|1763.9|21
1605628970000|2020-11-17 16:02:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764|1763.7|15
1605628980000|2020-11-17 16:03:00|1764.2|1763.9|1764.4|1764.1|1764.6|1764.3|1764.2|1763.9|30
1605628990000|2020-11-17 16:03:10|1764.3|1764|1764|1763.7|1764.3|1764|1764|1763.7|13
1605629000000|2020-11-17 16:03:20|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|36
1605629010000|2020-11-17 16:03:30|1763.6|1763.3|1763.6|1763.3|1763.8|1763.5|1763.4|1763.1|48
1605629020000|2020-11-17 16:03:40|1763.7|1763.4|1763.8|1763.5|1763.9|1763.6|1763.7|1763.4|17
1605629030000|2020-11-17 16:03:50|1763.7|1763.4|1764.2|1763.9|1764.2|1763.9|1763.7|1763.4|25
1605629040000|2020-11-17 16:04:00|1764.3|1764|1764.5|1764.2|1764.5|1764.2|1764.3|1764|16
1605629050000|2020-11-17 16:04:10|1764.2|1763.9|1763.8|1763.5|1764.2|1763.9|1763.8|1763.5|33
1605629060000|2020-11-17 16:04:20|1763.9|1763.6|1763.8|1763.5|1764.1|1763.8|1763.8|1763.5|57
1605629070000|2020-11-17 16:04:30|1763.9|1763.6|1764.3|1764|1764.5|1764.2|1763.9|1763.6|42
1605629080000|2020-11-17 16:04:40|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1763.9|1763.6|12
1605629090000|2020-11-17 16:04:50|1764|1763.7|1764|1763.7|1764.1|1763.8|1763.9|1763.6|18
1605629100000|2020-11-17 16:05:00|1763.9|1763.6|1764|1763.7|1764.1|1763.8|1763.8|1763.5|48
1605629110000|2020-11-17 16:05:10|1764.3|1764|1764.7|1764.4|1764.7|1764.4|1764.3|1764|23
1605629120000|2020-11-17 16:05:20|1764.6|1764.3|1763.9|1763.6|1764.8|1764.5|1763.9|1763.6|46
1605629130000|2020-11-17 16:05:30|1763.8|1763.5|1763.6|1763.3|1763.9|1763.6|1763.6|1763.3|28
1605629140000|2020-11-17 16:05:40|1763.7|1763.4|1764.4|1764.1|1764.5|1764.2|1763.7|1763.4|54
1605629150000|2020-11-17 16:05:50|1764.5|1764.2|1765.1|1764.8|1765.2|1764.9|1764.5|1764.2|50
1605629160000|2020-11-17 16:06:00|1765.2|1764.9|1765.6|1765.3|1765.7|1765.4|1765.2|1764.9|94
1605629170000|2020-11-17 16:06:10|1765.5|1765.2|1765.7|1765.4|1765.9|1765.6|1765.5|1765.2|75
1605629180000|2020-11-17 16:06:20|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|27
1605629190000|2020-11-17 16:06:30|1765.9|1765.6|1765.4|1765.1|1766|1765.7|1765.4|1765.1|68
1605629200000|2020-11-17 16:06:40|1765.5|1765.2|1766.2|1765.9|1766.3|1766|1765.3|1765|116
1605629210000|2020-11-17 16:06:50|1766.4|1766.1|1766.3|1766|1766.5|1766.2|1766.1|1765.8|57
1605629220000|2020-11-17 16:07:00|1766.4|1766.1|1766.9|1766.6|1767|1766.7|1766.3|1766|48
1605629230000|2020-11-17 16:07:10|1766.8|1766.5|1767.3|1767|1767.3|1767|1766.7|1766.4|51
1605629240000|2020-11-17 16:07:20|1767.2|1766.9|1766.6|1766.3|1767.4|1767.1|1766.6|1766.3|75
1605629250000|2020-11-17 16:07:30|1766.7|1766.4|1766|1765.7|1766.7|1766.4|1765.8|1765.5|39
1605629260000|2020-11-17 16:07:40|1765.9|1765.6|1765.8|1765.5|1766.2|1765.9|1765.8|1765.5|27
1605629270000|2020-11-17 16:07:50|1766.1|1765.8|1766.2|1765.9|1766.3|1766|1766.1|1765.8|51
1605629280000|2020-11-17 16:08:00|1766|1765.7|1766.6|1766.3|1766.6|1766.3|1766|1765.7|16
1605629290000|2020-11-17 16:08:10|1766.7|1766.4|1766.5|1766.2|1766.8|1766.5|1766.5|1766.2|31
1605629300000|2020-11-17 16:08:20|1766.6|1766.3|1766|1765.7|1766.6|1766.3|1766|1765.7|61
1605629310000|2020-11-17 16:08:30|1766.1|1765.8|1766.3|1766|1766.4|1766.1|1766.1|1765.8|36
1605629320000|2020-11-17 16:08:40|1766.2|1765.9|1766.6|1766.3|1766.6|1766.3|1766.1|1765.8|58
1605629330000|2020-11-17 16:08:50|1766.4|1766.1|1766.6|1766.3|1766.6|1766.3|1766.3|1766|32
1605629340000|2020-11-17 16:09:00|1766.8|1766.5|1766.9|1766.6|1767.3|1767|1766.8|1766.5|36
1605629350000|2020-11-17 16:09:10|1767|1766.7|1767.1|1766.8|1767.2|1766.9|1766.9|1766.6|26
1605629360000|2020-11-17 16:09:20|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|23
1605629370000|2020-11-17 16:09:30|1767.3|1767|1767.5|1767.2|1767.7|1767.4|1767.3|1767|20
1605629380000|2020-11-17 16:09:40|1767.4|1767.1|1767.4|1767.1|1767.8|1767.5|1767.3|1767|99
1605629390000|2020-11-17 16:09:50|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|25
1605629400000|2020-11-17 16:10:00|1767.5|1767.2|1767.2|1766.9|1767.6|1767.3|1767.2|1766.9|32
1605629410000|2020-11-17 16:10:10|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1766.8|1766.5|38
1605629420000|2020-11-17 16:10:20|1767.3|1767|1766.8|1766.5|1767.3|1767|1766.8|1766.5|14
1605629430000|2020-11-17 16:10:30|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|22
1605629440000|2020-11-17 16:10:40|1766.9|1766.6|1766.9|1766.6|1767.1|1766.8|1766.9|1766.6|21
1605629450000|2020-11-17 16:10:50|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.6|1766.3|15
1605629460000|2020-11-17 16:11:00|1766.6|1766.3|1767.1|1766.8|1767.2|1766.9|1766.6|1766.3|43
1605629470000|2020-11-17 16:11:10|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|14
1605629480000|2020-11-17 16:11:20|1767.4|1767.1|1768|1767.7|1768|1767.7|1767.4|1767.1|33
1605629490000|2020-11-17 16:11:30|1768.1|1767.8|1768.2|1767.9|1768.3|1768|1768|1767.7|30
1605629500000|2020-11-17 16:11:40|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.1|1767.8|53
1605629510000|2020-11-17 16:11:50|1768.1|1767.8|1768.1|1767.8|1768.4|1768.1|1768.1|1767.8|60
1605629520000|2020-11-17 16:12:00|1768.3|1768|1768.2|1767.9|1768.5|1768.2|1768.2|1767.9|41
1605629530000|2020-11-17 16:12:10|1768.1|1767.8|1768.5|1768.2|1768.7|1768.4|1768.1|1767.8|41
1605629540000|2020-11-17 16:12:20|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|39
1605629550000|2020-11-17 16:12:30|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.7|1768.4|35
1605629560000|2020-11-17 16:12:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1768.8|1768.5|36
1605629570000|2020-11-17 16:12:50|1769.2|1768.9|1769.2|1768.9|1769.3|1769|1769.1|1768.8|26
1605629580000|2020-11-17 16:13:00|1769.1|1768.8|1769.4|1769.1|1769.4|1769.1|1769.1|1768.8|31
1605629590000|2020-11-17 16:13:10|1769.3|1769|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|39
1605629600000|2020-11-17 16:13:20|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.7|1768.4|77
1605629610000|2020-11-17 16:13:30|1769.1|1768.8|1769.6|1769.3|1769.6|1769.3|1769|1768.7|21
1605629620000|2020-11-17 16:13:40|1769.7|1769.4|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|24
1605629630000|2020-11-17 16:13:50|1769.9|1769.6|1770|1769.7|1770|1769.7|1769.8|1769.5|41
1605629640000|2020-11-17 16:14:00|1769.8|1769.5|1769.4|1769.1|1769.8|1769.5|1769.4|1769.1|58
1605629650000|2020-11-17 16:14:10|1769.3|1769|1769.6|1769.3|1769.6|1769.3|1769.2|1768.9|49
1605629660000|2020-11-17 16:14:20|1769.5|1769.2|1769.3|1769|1769.5|1769.2|1769.1|1768.8|26
1605629670000|2020-11-17 16:14:30|1769.2|1768.9|1769.1|1768.8|1769.3|1769|1769.1|1768.8|15
1605629680000|2020-11-17 16:14:40|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1768.8|1768.5|68
1605629690000|2020-11-17 16:14:50|1768.9|1768.6|1768.9|1768.6|1769.2|1768.9|1768.9|1768.6|47
1605629700000|2020-11-17 16:15:00|1769.1|1768.8|1769.8|1769.5|1769.8|1769.5|1769.1|1768.8|87
1605629710000|2020-11-17 16:15:10|1770|1769.7|1770.4|1770.1|1770.4|1770.1|1769.8|1769.5|72
1605629720000|2020-11-17 16:15:20|1770.3|1770|1770.2|1769.9|1770.5|1770.2|1770.1|1769.8|97
1605629730000|2020-11-17 16:15:30|1770.3|1770|1769.8|1769.5|1770.4|1770.1|1769.8|1769.5|74
1605629740000|2020-11-17 16:15:40|1769.7|1769.4|1770|1769.7|1770.2|1769.9|1769.6|1769.3|67
1605629750000|2020-11-17 16:15:50|1769.8|1769.5|1769.6|1769.3|1770|1769.7|1769.6|1769.3|34
1605629760000|2020-11-17 16:16:00|1769.4|1769.1|1769.1|1768.8|1769.4|1769.1|1769|1768.7|67
1605629770000|2020-11-17 16:16:10|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|17
1605629780000|2020-11-17 16:16:20|1769.1|1768.8|1769.3|1769|1769.4|1769.1|1768.8|1768.5|38
1605629790000|2020-11-17 16:16:30|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1768.9|1768.6|24
1605629800000|2020-11-17 16:16:40|1769.3|1769|1769.5|1769.2|1769.6|1769.3|1769.3|1769|31
1605629810000|2020-11-17 16:16:50|1769.3|1769|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|17
1605629820000|2020-11-17 16:17:00|1769.3|1769|1769.4|1769.1|1769.6|1769.3|1769.3|1769|20
1605629830000|2020-11-17 16:17:10|1769.6|1769.3|1770|1769.7|1770|1769.7|1769.6|1769.3|29
1605629840000|2020-11-17 16:17:20|1769.8|1769.5|1770.3|1770|1770.3|1770|1769.8|1769.5|23
1605629850000|2020-11-17 16:17:30|1770.4|1770.1|1770.4|1770.1|1770.8|1770.5|1770.4|1770.1|71
1605629860000|2020-11-17 16:17:40|1770.6|1770.3|1770.7|1770.4|1770.7|1770.4|1770.5|1770.2|9
1605629870000|2020-11-17 16:17:50|1770.6|1770.3|1770.8|1770.5|1770.8|1770.5|1770.6|1770.3|39
1605629880000|2020-11-17 16:18:00|1770.9|1770.6|1770.3|1770|1771.1|1770.8|1770.2|1769.9|118
1605629890000|2020-11-17 16:18:10|1770.2|1769.9|1770.3|1770|1770.4|1770.1|1770.2|1769.9|17
1605629900000|2020-11-17 16:18:20|1770.2|1769.9|1770.1|1769.8|1770.3|1770|1770|1769.7|46
1605629910000|2020-11-17 16:18:30|1770.2|1769.9|1770.5|1770.2|1770.5|1770.2|1770.2|1769.9|12
1605629920000|2020-11-17 16:18:40|1770.6|1770.3|1770.6|1770.3|1770.7|1770.4|1770.5|1770.2|18
1605629930000|2020-11-17 16:18:50|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.2|1769.9|23
1605629940000|2020-11-17 16:19:00|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1770.1|1769.8|16
1605629950000|2020-11-17 16:19:10|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.3|1770|27
1605629960000|2020-11-17 16:19:20|1770.7|1770.4|1771|1770.7|1771.2|1770.9|1770.4|1770.1|99
1605629970000|2020-11-17 16:19:30|1770.9|1770.6|1771.3|1771|1771.3|1771|1770.9|1770.6|38
1605629980000|2020-11-17 16:19:40|1771.1|1770.8|1771.1|1770.8|1771.3|1771|1771.1|1770.8|39
1605629990000|2020-11-17 16:19:50|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1770.8|1770.5|51
1605630000000|2020-11-17 16:20:00|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1770.8|1770.5|47
1605630010000|2020-11-17 16:20:10|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|24
1605630020000|2020-11-17 16:20:20|1771.2|1770.9|1771|1770.7|1771.2|1770.9|1771|1770.7|100
1605630030000|2020-11-17 16:20:30|1770.9|1770.6|1771.1|1770.8|1771.2|1770.9|1770.9|1770.6|49
1605630040000|2020-11-17 16:20:40|1771.2|1770.9|1771|1770.7|1771.3|1771|1770.8|1770.5|58
1605630050000|2020-11-17 16:20:50|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771|1770.7|54
1605630060000|2020-11-17 16:21:00|1771.1|1770.8|1771.2|1770.9|1771.3|1771|1771.1|1770.8|43
1605630070000|2020-11-17 16:21:10|1771.1|1770.8|1771.1|1770.8|1771.3|1771|1770.9|1770.6|55
1605630080000|2020-11-17 16:21:20|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1771|1770.7|5
1605630090000|2020-11-17 16:21:30|1771.2|1770.9|1771.4|1771.1|1771.4|1771.1|1771.1|1770.8|25
1605630100000|2020-11-17 16:21:40|1771.5|1771.2|1771.3|1771|1771.5|1771.2|1771.3|1771|28
1605630110000|2020-11-17 16:21:50|1771.4|1771.1|1771.4|1771.1|1771.5|1771.2|1771.4|1771.1|18
1605630120000|2020-11-17 16:22:00|1771.3|1771|1771.1|1770.8|1771.3|1771|1771.1|1770.8|30
1605630130000|2020-11-17 16:22:10|1771|1770.7|1771.4|1771.1|1771.4|1771.1|1771|1770.7|54
1605630140000|2020-11-17 16:22:20|1771.5|1771.2|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|12
1605630150000|2020-11-17 16:22:30|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.5|1771.2|27
1605630160000|2020-11-17 16:22:40|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|30
1605630170000|2020-11-17 16:22:50|1771.6|1771.3|1771.8|1771.5|1771.8|1771.5|1771.5|1771.2|25
1605630180000|2020-11-17 16:23:00|1771.9|1771.6|1772.2|1771.9|1772.3|1772|1771.9|1771.6|92
1605630190000|2020-11-17 16:23:10|1772.3|1772|1772.5|1772.2|1772.5|1772.2|1772.2|1771.9|24
1605630200000|2020-11-17 16:23:20|1772.6|1772.3|1772.3|1772|1772.7|1772.4|1772.3|1772|27
1605630210000|2020-11-17 16:23:30|1772.2|1771.9|1772.1|1771.8|1772.2|1771.9|1771.9|1771.6|42
1605630220000|2020-11-17 16:23:40|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.1|1771.8|27
1605630230000|2020-11-17 16:23:50|1772.2|1771.9|1772.3|1772|1772.3|1772|1772|1771.7|37
1605630240000|2020-11-17 16:24:00|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.1|1771.8|80
1605630250000|2020-11-17 16:24:10|1772.5|1772.2|1772.2|1771.9|1772.5|1772.2|1772.1|1771.8|53
1605630260000|2020-11-17 16:24:20|1772.1|1771.8|1771.9|1771.6|1772.1|1771.8|1771.8|1771.5|23
1605630270000|2020-11-17 16:24:30|1772|1771.7|1772.3|1772|1772.3|1772|1771.9|1771.6|21
1605630280000|2020-11-17 16:24:40|1772.5|1772.2|1772.4|1772.1|1772.6|1772.3|1772.4|1772.1|30
1605630290000|2020-11-17 16:24:50|1772.5|1772.2|1772.8|1772.5|1772.9|1772.6|1772.5|1772.2|82
1605630300000|2020-11-17 16:25:00|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.4|1772.1|63
1605630310000|2020-11-17 16:25:10|1772.7|1772.4|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|28
1605630320000|2020-11-17 16:25:20|1772.7|1772.4|1772.3|1772|1772.7|1772.4|1772.3|1772|143
1605630330000|2020-11-17 16:25:30|1772.2|1771.9|1772|1771.7|1772.2|1771.9|1771.7|1771.4|113
1605630340000|2020-11-17 16:25:40|1771.9|1771.6|1771.7|1771.4|1772.3|1772|1771.7|1771.4|29
1605630350000|2020-11-17 16:25:50|1771.8|1771.5|1771.6|1771.3|1771.8|1771.5|1771.5|1771.2|59
1605630360000|2020-11-17 16:26:00|1771.5|1771.2|1771.8|1771.5|1772|1771.7|1771.5|1771.2|25
1605630370000|2020-11-17 16:26:10|1771.7|1771.4|1771.8|1771.5|1771.9|1771.6|1771.5|1771.2|64
1605630380000|2020-11-17 16:26:20|1771.9|1771.6|1771.8|1771.5|1771.9|1771.6|1771.8|1771.5|26
1605630390000|2020-11-17 16:26:30|1771.5|1771.2|1771.3|1771|1771.6|1771.3|1771.2|1770.9|37
1605630400000|2020-11-17 16:26:40|1771.2|1770.9|1770.9|1770.6|1771.2|1770.9|1770.7|1770.4|88
1605630410000|2020-11-17 16:26:50|1771|1770.7|1771|1770.7|1771.2|1770.9|1770.8|1770.5|42
1605630420000|2020-11-17 16:27:00|1770.9|1770.6|1771.3|1771|1771.3|1771|1770.8|1770.5|57
1605630430000|2020-11-17 16:27:10|1771.4|1771.1|1771.4|1771.1|1771.5|1771.2|1771.3|1771|17
1605630440000|2020-11-17 16:27:20|1771.5|1771.2|1772|1771.7|1772|1771.7|1771.5|1771.2|27
1605630450000|2020-11-17 16:27:30|1772.1|1771.8|1771.9|1771.6|1772.2|1771.9|1771.9|1771.6|22
1605630460000|2020-11-17 16:27:40|1772|1771.7|1772|1771.7|1772.1|1771.8|1772|1771.7|48
1605630470000|2020-11-17 16:27:50|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772|1771.7|23
1605630480000|2020-11-17 16:28:00|1772.3|1772|1772.7|1772.4|1772.9|1772.6|1772.2|1771.9|124
1605630490000|2020-11-17 16:28:10|1772.8|1772.5|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|11
1605630500000|2020-11-17 16:28:20|1772.4|1772.1|1772.6|1772.3|1772.6|1772.3|1772.4|1772.1|37
1605630510000|2020-11-17 16:28:30|1772.7|1772.4|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|44
1605630520000|2020-11-17 16:28:40|1772.7|1772.4|1772.8|1772.5|1772.9|1772.6|1772.7|1772.4|39
1605630530000|2020-11-17 16:28:50|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.9|1772.6|18
1605630540000|2020-11-17 16:29:00|1773.1|1772.8|1773.3|1773|1773.5|1773.2|1773.1|1772.8|57
1605630550000|2020-11-17 16:29:10|1773.4|1773.1|1773.4|1773.1|1773.5|1773.2|1773.3|1773|18
1605630560000|2020-11-17 16:29:20|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.1|1772.8|33
1605630570000|2020-11-17 16:29:30|1773.4|1773.1|1773.3|1773|1773.4|1773.1|1773.3|1773|14
1605630580000|2020-11-17 16:29:40|1773.4|1773.1|1773.5|1773.2|1773.9|1773.6|1773.4|1773.1|53
1605630590000|2020-11-17 16:29:50|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.2|1772.9|90
1605630600000|2020-11-17 16:30:00|1773.4|1773.1|1773|1772.7|1773.6|1773.3|1773|1772.7|63
1605630610000|2020-11-17 16:30:10|1772.9|1772.6|1772.7|1772.4|1773.1|1772.8|1772.7|1772.4|39
1605630620000|2020-11-17 16:30:20|1772.6|1772.3|1772.7|1772.4|1772.8|1772.5|1772.5|1772.2|30
1605630630000|2020-11-17 16:30:30|1772.9|1772.6|1772.8|1772.5|1773.2|1772.9|1772.7|1772.4|111
1605630640000|2020-11-17 16:30:40|1772.7|1772.4|1773|1772.7|1773|1772.7|1772.6|1772.3|66
1605630650000|2020-11-17 16:30:50|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.9|1772.6|12
1605630660000|2020-11-17 16:31:00|1773.1|1772.8|1773.8|1773.5|1773.8|1773.5|1773.1|1772.8|33
1605630670000|2020-11-17 16:31:10|1773.7|1773.4|1773.4|1773.1|1773.8|1773.5|1773.4|1773.1|19
1605630680000|2020-11-17 16:31:20|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|16
1605630690000|2020-11-17 16:31:30|1773.8|1773.5|1773.9|1773.6|1774|1773.7|1773.8|1773.5|17
1605630700000|2020-11-17 16:31:40|1773.8|1773.5|1774.5|1774.2|1774.5|1774.2|1773.8|1773.5|108
1605630710000|2020-11-17 16:31:50|1774.4|1774.1|1774.7|1774.4|1775.2|1774.9|1774.3|1774|131
1605630720000|2020-11-17 16:32:00|1774.6|1774.3|1774.1|1773.8|1774.8|1774.5|1774|1773.7|43
1605630730000|2020-11-17 16:32:10|1774|1773.7|1774.1|1773.8|1774.4|1774.1|1774|1773.7|63
1605630740000|2020-11-17 16:32:20|1774|1773.7|1774.2|1773.9|1774.3|1774|1774|1773.7|55
1605630750000|2020-11-17 16:32:30|1774.1|1773.8|1774.2|1773.9|1774.3|1774|1774.1|1773.8|34
1605630760000|2020-11-17 16:32:40|1774.3|1774|1774.1|1773.8|1774.3|1774|1774.1|1773.8|39
1605630770000|2020-11-17 16:32:50|1774.2|1773.9|1773.5|1773.2|1774.2|1773.9|1773.5|1773.2|85
1605630780000|2020-11-17 16:33:00|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|17
1605630790000|2020-11-17 16:33:10|1773.8|1773.5|1773.6|1773.3|1774|1773.7|1773.6|1773.3|53
1605630800000|2020-11-17 16:33:20|1773.5|1773.2|1773.7|1773.4|1773.7|1773.4|1773.5|1773.2|35
1605630810000|2020-11-17 16:33:30|1773.6|1773.3|1773.7|1773.4|1773.8|1773.5|1773.6|1773.3|17
1605630820000|2020-11-17 16:33:40|1773.5|1773.2|1773.4|1773.1|1773.6|1773.3|1773.4|1773.1|35
1605630830000|2020-11-17 16:33:50|1773.5|1773.2|1773.2|1772.9|1773.7|1773.4|1773.2|1772.9|33
1605630840000|2020-11-17 16:34:00|1773.3|1773|1773.2|1772.9|1773.3|1773|1772.7|1772.4|64
1605630850000|2020-11-17 16:34:10|1773.3|1773|1772.9|1772.6|1773.4|1773.1|1772.9|1772.6|30
1605630860000|2020-11-17 16:34:20|1773|1772.7|1772.7|1772.4|1773.1|1772.8|1772.7|1772.4|46
1605630870000|2020-11-17 16:34:30|1772.6|1772.3|1772.8|1772.5|1772.9|1772.6|1772.5|1772.2|45
1605630880000|2020-11-17 16:34:40|1772.9|1772.6|1772.8|1772.5|1772.9|1772.6|1772.7|1772.4|16
1605630890000|2020-11-17 16:34:50|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.9|1772.6|19
1605630900000|2020-11-17 16:35:00|1773.3|1773|1772.9|1772.6|1773.3|1773|1772.9|1772.6|35
1605630910000|2020-11-17 16:35:10|1773|1772.7|1773.8|1773.5|1773.8|1773.5|1773|1772.7|26
1605630920000|2020-11-17 16:35:20|1774|1773.7|1774.2|1773.9|1774.2|1773.9|1774|1773.7|25
1605630930000|2020-11-17 16:35:30|1774.1|1773.8|1774.4|1774.1|1774.4|1774.1|1774|1773.7|13
1605630940000|2020-11-17 16:35:40|1774.1|1773.8|1774.3|1774|1774.3|1774|1774|1773.7|33
1605630950000|2020-11-17 16:35:50|1774.2|1773.9|1773.6|1773.3|1774.2|1773.9|1773.6|1773.3|20
1605630960000|2020-11-17 16:36:00|1773.5|1773.2|1773|1772.7|1773.5|1773.2|1773|1772.7|42
1605630970000|2020-11-17 16:36:10|1773.1|1772.8|1773.3|1773|1773.3|1773|1773|1772.7|48
1605630980000|2020-11-17 16:36:20|1773|1772.7|1773.1|1772.8|1773.3|1773|1773|1772.7|17
1605630990000|2020-11-17 16:36:30|1773.2|1772.9|1772.9|1772.6|1773.2|1772.9|1772.7|1772.4|32
1605631000000|2020-11-17 16:36:40|1773|1772.7|1773.5|1773.2|1773.5|1773.2|1772.9|1772.6|33
1605631010000|2020-11-17 16:36:50|1773.4|1773.1|1773.8|1773.5|1773.8|1773.5|1773.4|1773.1|24
1605631020000|2020-11-17 16:37:00|1773.9|1773.6|1774|1773.7|1774|1773.7|1773.8|1773.5|19
1605631030000|2020-11-17 16:37:10|1774.1|1773.8|1774.2|1773.9|1774.3|1774|1774.1|1773.8|13
1605631040000|2020-11-17 16:37:20|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.3|1774|24
1605631050000|2020-11-17 16:37:30|1774.7|1774.4|1774.4|1774.1|1774.7|1774.4|1774.4|1774.1|26
1605631060000|2020-11-17 16:37:40|1774.3|1774|1774.6|1774.3|1774.6|1774.3|1774.3|1774|16
1605631070000|2020-11-17 16:37:50|1774.5|1774.2|1774.6|1774.3|1774.7|1774.4|1774.5|1774.2|9
1605631080000|2020-11-17 16:38:00|1774.7|1774.4|1775.1|1774.8|1775.1|1774.8|1774.7|1774.4|25
1605631090000|2020-11-17 16:38:10|1775|1774.7|1774.7|1774.4|1775|1774.7|1774.7|1774.4|20
1605631100000|2020-11-17 16:38:20|1774.6|1774.3|1774.8|1774.5|1774.9|1774.6|1774.6|1774.3|25
1605631110000|2020-11-17 16:38:30|1774.6|1774.3|1774.8|1774.5|1774.8|1774.5|1774.4|1774.1|28
1605631120000|2020-11-17 16:38:40|1774.7|1774.4|1775|1774.7|1775|1774.7|1774.7|1774.4|18
1605631130000|2020-11-17 16:38:50|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775|1774.7|10
1605631140000|2020-11-17 16:39:00|1775.2|1774.9|1775.5|1775.2|1775.5|1775.2|1775.2|1774.9|87
1605631150000|2020-11-17 16:39:10|1775.4|1775.1|1775.7|1775.4|1775.8|1775.5|1775.4|1775.1|112
1605631160000|2020-11-17 16:39:20|1775.8|1775.5|1775.9|1775.6|1776.1|1775.8|1775.7|1775.4|44
1605631170000|2020-11-17 16:39:30|1776|1775.7|1775.9|1775.6|1776|1775.7|1775.9|1775.6|37
1605631180000|2020-11-17 16:39:40|1775.8|1775.5|1775.8|1775.5|1776|1775.7|1775.8|1775.5|120
1605631190000|2020-11-17 16:39:50|1775.9|1775.6|1776.1|1775.8|1776.3|1776|1775.9|1775.6|83
1605631200000|2020-11-17 16:40:00|1776|1775.7|1775.4|1775.1|1776.1|1775.8|1775.3|1775|54
1605631210000|2020-11-17 16:40:10|1775.3|1775|1775.6|1775.3|1775.8|1775.5|1775.3|1775|39
1605631220000|2020-11-17 16:40:20|1775.7|1775.4|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|34
1605631230000|2020-11-17 16:40:30|1775.7|1775.4|1775.9|1775.6|1776.1|1775.8|1775.5|1775.2|192
1605631240000|2020-11-17 16:40:40|1776.1|1775.8|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|6
1605631250000|2020-11-17 16:40:50|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.1|1775.8|38
1605631260000|2020-11-17 16:41:00|1776|1775.7|1776|1775.7|1776|1775.7|1775.9|1775.6|56
1605631270000|2020-11-17 16:41:10|1776.1|1775.8|1776.1|1775.8|1776.3|1776|1775.9|1775.6|36
1605631280000|2020-11-17 16:41:20|1776|1775.7|1776.2|1775.9|1776.4|1776.1|1776|1775.7|19
1605631290000|2020-11-17 16:41:30|1776.3|1776|1776.6|1776.3|1776.6|1776.3|1776.3|1776|21
1605631300000|2020-11-17 16:41:40|1776.7|1776.4|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|51
1605631310000|2020-11-17 16:41:50|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|109
1605631320000|2020-11-17 16:42:00|1776.9|1776.6|1776.8|1776.5|1777|1776.7|1776.6|1776.3|55
1605631330000|2020-11-17 16:42:10|1777|1776.7|1776.7|1776.4|1777|1776.7|1776.7|1776.4|14
1605631340000|2020-11-17 16:42:20|1776.6|1776.3|1776.6|1776.3|1776.7|1776.4|1776.6|1776.3|33
1605631350000|2020-11-17 16:42:30|1776.7|1776.4|1777.1|1776.8|1777.1|1776.8|1776.7|1776.4|99
1605631360000|2020-11-17 16:42:40|1776.9|1776.6|1777.2|1776.9|1777.2|1776.9|1776.9|1776.6|17
1605631370000|2020-11-17 16:42:50|1777.3|1777|1777.6|1777.3|1777.6|1777.3|1777.3|1777|30
1605631380000|2020-11-17 16:43:00|1777.4|1777.1|1777.5|1777.2|1777.6|1777.3|1777.4|1777.1|94
1605631390000|2020-11-17 16:43:10|1777.6|1777.3|1777.4|1777.1|1777.7|1777.4|1777.4|1777.1|94
1605631400000|2020-11-17 16:43:20|1777.5|1777.2|1777.6|1777.3|1777.7|1777.4|1777.3|1777|149
1605631410000|2020-11-17 16:43:30|1777.7|1777.4|1777.8|1777.5|1778.1|1777.8|1777.7|1777.4|147
1605631420000|2020-11-17 16:43:40|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.5|1777.2|28
1605631430000|2020-11-17 16:43:50|1777.9|1777.6|1777.9|1777.6|1778|1777.7|1777.7|1777.4|45
1605631440000|2020-11-17 16:44:00|1778|1777.7|1777.9|1777.6|1778.3|1778|1777.8|1777.5|37
1605631450000|2020-11-17 16:44:10|1778|1777.7|1777.9|1777.6|1778|1777.7|1777.7|1777.4|46
1605631460000|2020-11-17 16:44:20|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1778|1777.7|14
1605631470000|2020-11-17 16:44:30|1778.3|1778|1778.1|1777.8|1778.5|1778.2|1778.1|1777.8|51
1605631480000|2020-11-17 16:44:40|1778|1777.7|1778.1|1777.8|1778.1|1777.8|1777.8|1777.5|25
1605631490000|2020-11-17 16:44:50|1777.9|1777.6|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|35
1605631500000|2020-11-17 16:45:00|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.7|1777.4|80
1605631510000|2020-11-17 16:45:10|1777.8|1777.5|1777.7|1777.4|1778|1777.7|1777.7|1777.4|35
1605631520000|2020-11-17 16:45:20|1777.6|1777.3|1777.2|1776.9|1777.7|1777.4|1777.2|1776.9|30
1605631530000|2020-11-17 16:45:30|1777.1|1776.8|1777|1776.7|1777.1|1776.8|1776.9|1776.6|19
1605631540000|2020-11-17 16:45:40|1776.9|1776.6|1777.1|1776.8|1777.3|1777|1776.9|1776.6|91
1605631550000|2020-11-17 16:45:50|1777.2|1776.9|1777.9|1777.6|1777.9|1777.6|1777.2|1776.9|36
1605631560000|2020-11-17 16:46:00|1777.8|1777.5|1777.8|1777.5|1778.1|1777.8|1777.8|1777.5|29
1605631570000|2020-11-17 16:46:10|1777.9|1777.6|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|42
1605631580000|2020-11-17 16:46:20|1777.5|1777.2|1777.6|1777.3|1777.6|1777.3|1777.4|1777.1|18
1605631590000|2020-11-17 16:46:30|1777.7|1777.4|1776.9|1776.6|1777.7|1777.4|1776.8|1776.5|174
1605631600000|2020-11-17 16:46:40|1776.8|1776.5|1777.1|1776.8|1777.1|1776.8|1776.8|1776.5|35
1605631610000|2020-11-17 16:46:50|1777.2|1776.9|1777.1|1776.8|1777.2|1776.9|1777.1|1776.8|13
1605631620000|2020-11-17 16:47:00|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1776.8|1776.5|23
1605631630000|2020-11-17 16:47:10|1776.8|1776.5|1776.4|1776.1|1776.9|1776.6|1776.3|1776|67
1605631640000|2020-11-17 16:47:20|1776.6|1776.3|1776.2|1775.9|1776.6|1776.3|1776|1775.7|46
1605631650000|2020-11-17 16:47:30|1776.1|1775.8|1776.1|1775.8|1776.2|1775.9|1776|1775.7|18
1605631660000|2020-11-17 16:47:40|1776.2|1775.9|1776.3|1776|1776.5|1776.2|1776.1|1775.8|30
1605631670000|2020-11-17 16:47:50|||||||||6
1605631680000|2020-11-17 16:48:00|1776.5|1776.2|1776.1|1775.8|1776.5|1776.2|1776.1|1775.8|15
1605631690000|2020-11-17 16:48:10|1776|1775.7|1776|1775.7|1776.1|1775.8|1776|1775.7|9
1605631700000|2020-11-17 16:48:20|1776.2|1775.9|1776.7|1776.4|1777|1776.7|1776.2|1775.9|86
1605631710000|2020-11-17 16:48:30|1776.6|1776.3|1776.9|1776.6|1777|1776.7|1776.6|1776.3|23
1605631720000|2020-11-17 16:48:40|1776.8|1776.5|1776.6|1776.3|1776.8|1776.5|1776.6|1776.3|32
1605631730000|2020-11-17 16:48:50|1776.7|1776.4|1776.9|1776.6|1777|1776.7|1776.7|1776.4|13
1605631740000|2020-11-17 16:49:00|1776.6|1776.3|1776.1|1775.8|1776.6|1776.3|1775.9|1775.6|78
1605631750000|2020-11-17 16:49:10|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1775.9|1775.6|31
1605631760000|2020-11-17 16:49:20|1775.9|1775.6|1775.8|1775.5|1776.1|1775.8|1775.7|1775.4|30
1605631770000|2020-11-17 16:49:30|1775.7|1775.4|1776.1|1775.8|1776.1|1775.8|1775.7|1775.4|28
1605631780000|2020-11-17 16:49:40|1776.2|1775.9|1776.1|1775.8|1776.3|1776|1776.1|1775.8|8
1605631790000|2020-11-17 16:49:50|1776|1775.7|1776|1775.7|1776.2|1775.9|1776|1775.7|19
1605631800000|2020-11-17 16:50:00|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775.8|1775.5|14
1605631810000|2020-11-17 16:50:10|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775.8|1775.5|13
1605631820000|2020-11-17 16:50:20|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775.7|1775.4|14
1605631830000|2020-11-17 16:50:30|1775.7|1775.4|1775.9|1775.6|1776.1|1775.8|1775.6|1775.3|61
1605631840000|2020-11-17 16:50:40|1775.8|1775.5|1775.9|1775.6|1776|1775.7|1775.7|1775.4|13
1605631850000|2020-11-17 16:50:50|1776|1775.7|1775.9|1775.6|1776|1775.7|1775.9|1775.6|22
1605631860000|2020-11-17 16:51:00|1776|1775.7|1776.1|1775.8|1776.2|1775.9|1775.9|1775.6|36
1605631870000|2020-11-17 16:51:10|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1776|1775.7|9
1605631880000|2020-11-17 16:51:20|1776.2|1775.9|1776.7|1776.4|1776.7|1776.4|1776.2|1775.9|63
1605631890000|2020-11-17 16:51:30|1776.5|1776.2|1776.7|1776.4|1776.7|1776.4|1776.5|1776.2|18
1605631900000|2020-11-17 16:51:40|1776.8|1776.5|1776.6|1776.3|1776.9|1776.6|1776.6|1776.3|20
1605631910000|2020-11-17 16:51:50|1776.7|1776.4|1775.9|1775.6|1776.7|1776.4|1775.9|1775.6|115
1605631920000|2020-11-17 16:52:00|1776|1775.7|1776.6|1776.3|1776.6|1776.3|1776|1775.7|37
1605631930000|2020-11-17 16:52:10|1776.7|1776.4|1776.5|1776.2|1776.7|1776.4|1776.4|1776.1|72
1605631940000|2020-11-17 16:52:20|1776.4|1776.1|1776.3|1776|1776.5|1776.2|1776.3|1776|22
1605631950000|2020-11-17 16:52:30|1776.4|1776.1|1775.9|1775.6|1776.4|1776.1|1775.8|1775.5|65
1605631960000|2020-11-17 16:52:40|1775.6|1775.3|1775.8|1775.5|1775.8|1775.5|1775.6|1775.3|59
1605631970000|2020-11-17 16:52:50|1776|1775.7|1775.8|1775.5|1776|1775.7|1775.8|1775.5|62
1605631980000|2020-11-17 16:53:00|1775.7|1775.4|1776.1|1775.8|1776.1|1775.8|1775.5|1775.2|68
1605631990000|2020-11-17 16:53:10|1775.9|1775.6|1775.8|1775.5|1776|1775.7|1775.8|1775.5|4
1605632000000|2020-11-17 16:53:20|1775.9|1775.6|1775.9|1775.6|1776|1775.7|1775.9|1775.6|15
1605632010000|2020-11-17 16:53:30|1776|1775.7|1775.6|1775.3|1776|1775.7|1775.6|1775.3|32
1605632020000|2020-11-17 16:53:40|1775.5|1775.2|1775.7|1775.4|1775.9|1775.6|1775.5|1775.2|28
1605632030000|2020-11-17 16:53:50|1775.8|1775.5|1775.7|1775.4|1775.8|1775.5|1775.7|1775.4|5
1605632040000|2020-11-17 16:54:00|1775.8|1775.5|1775.9|1775.6|1776|1775.7|1775.8|1775.5|19
1605632050000|2020-11-17 16:54:10|1775.7|1775.4|1775.6|1775.3|1775.8|1775.5|1775.6|1775.3|37
1605632060000|2020-11-17 16:54:20|1775.8|1775.5|1776|1775.7|1776|1775.7|1775.8|1775.5|17
1605632070000|2020-11-17 16:54:30|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1775.8|1775.5|50
1605632080000|2020-11-17 16:54:40|1776.1|1775.8|1776.7|1776.4|1776.7|1776.4|1776.1|1775.8|37
1605632090000|2020-11-17 16:54:50|1776.8|1776.5|1776.8|1776.5|1776.9|1776.6|1776.8|1776.5|35
1605632100000|2020-11-17 16:55:00|1776.5|1776.2|1776.5|1776.2|1776.7|1776.4|1776.5|1776.2|61
1605632110000|2020-11-17 16:55:10|1776.6|1776.3|1776.9|1776.6|1776.9|1776.6|1776.5|1776.2|14
1605632120000|2020-11-17 16:55:20|1776.8|1776.5|1777.2|1776.9|1777.3|1777|1776.8|1776.5|31
1605632130000|2020-11-17 16:55:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.1|1776.8|33
1605632140000|2020-11-17 16:55:40|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|8
1605632150000|2020-11-17 16:55:50|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1776.8|1776.5|48
1605632160000|2020-11-17 16:56:00|1777.1|1776.8|1777.2|1776.9|1777.3|1777|1777|1776.7|31
1605632170000|2020-11-17 16:56:10|1777.1|1776.8|1776.7|1776.4|1777.1|1776.8|1776.7|1776.4|10
1605632180000|2020-11-17 16:56:20|1776.6|1776.3|1776.2|1775.9|1776.6|1776.3|1776.1|1775.8|37
1605632190000|2020-11-17 16:56:30|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1776.3|1776|12
1605632200000|2020-11-17 16:56:40|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.2|1775.9|37
1605632210000|2020-11-17 16:56:50|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|8
1605632220000|2020-11-17 16:57:00|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|12
1605632230000|2020-11-17 16:57:10|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.5|1776.2|11
1605632240000|2020-11-17 16:57:20|1776.9|1776.6|1777.1|1776.8|1777.2|1776.9|1776.9|1776.6|28
1605632250000|2020-11-17 16:57:30|1777.3|1777|1777.3|1777|1777.3|1777|1777.2|1776.9|7
1605632260000|2020-11-17 16:57:40|1777.4|1777.1|1777.3|1777|1777.4|1777.1|1777.3|1777|4
1605632270000|2020-11-17 16:57:50|1777.2|1776.9|1776.9|1776.6|1777.2|1776.9|1776.8|1776.5|21
1605632280000|2020-11-17 16:58:00|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|10
1605632290000|2020-11-17 16:58:10|1777|1776.7|1777.4|1777.1|1777.4|1777.1|1777|1776.7|20
1605632300000|2020-11-17 16:58:20|1777.5|1777.2|1777.4|1777.1|1777.5|1777.2|1777.4|1777.1|24
1605632310000|2020-11-17 16:58:30|1777.3|1777|1777.1|1776.8|1777.3|1777|1777.1|1776.8|15
1605632320000|2020-11-17 16:58:40|1777.2|1776.9|1776.9|1776.6|1777.2|1776.9|1776.9|1776.6|33
1605632330000|2020-11-17 16:58:50|1776.8|1776.5|1776.6|1776.3|1776.8|1776.5|1776.4|1776.1|24
1605632340000|2020-11-17 16:59:00|1776.7|1776.4|1776.9|1776.6|1776.9|1776.6|1776.6|1776.3|27
1605632350000|2020-11-17 16:59:10|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.6|1776.3|6
1605632360000|2020-11-17 16:59:20|1776.6|1776.3|1777.2|1776.9|1777.2|1776.9|1776.6|1776.3|14
1605632370000|2020-11-17 16:59:30|1777.1|1776.8|1777.3|1777|1777.3|1777|1777.1|1776.8|5
1605632380000|2020-11-17 16:59:40|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|3
1605632390000|2020-11-17 16:59:50|1777|1776.7|1777.2|1776.9|1777.3|1777|1776.9|1776.6|16
1605632400000|2020-11-17 17:00:00|1777.3|1777|1777.2|1776.9|1777.5|1777.2|1777.1|1776.8|44
1605632410000|2020-11-17 17:00:10|1777.3|1777|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|13
1605632420000|2020-11-17 17:00:20|1777.5|1777.2|1777.2|1776.9|1777.5|1777.2|1777.2|1776.9|22
1605632430000|2020-11-17 17:00:30|1777.3|1777|1777.1|1776.8|1777.5|1777.2|1777.1|1776.8|24
1605632440000|2020-11-17 17:00:40|1777|1776.7|1776.9|1776.6|1777|1776.7|1776.9|1776.6|3
1605632450000|2020-11-17 17:00:50|1776.8|1776.5|1776.7|1776.4|1776.8|1776.5|1776.6|1776.3|8
1605632460000|2020-11-17 17:01:00|1776.8|1776.5|1776.7|1776.4|1776.9|1776.6|1776.6|1776.3|24
1605632470000|2020-11-17 17:01:10|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.3|1776|14
1605632480000|2020-11-17 17:01:20|1776.7|1776.4|1776.6|1776.3|1776.7|1776.4|1776.6|1776.3|11
1605632490000|2020-11-17 17:01:30|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.9|1776.6|11
1605632500000|2020-11-17 17:01:40|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|3
1605632510000|2020-11-17 17:01:50|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|19
1605632520000|2020-11-17 17:02:00|1776.6|1776.3|1776.8|1776.5|1776.8|1776.5|1776.6|1776.3|13
1605632530000|2020-11-17 17:02:10|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|5
1605632540000|2020-11-17 17:02:20|1777|1776.7|1777|1776.7|1777.1|1776.8|1777|1776.7|22
1605632550000|2020-11-17 17:02:30|1776.8|1776.5|1777.1|1776.8|1777.2|1776.9|1776.8|1776.5|18
1605632560000|2020-11-17 17:02:40|1776.9|1776.6|1776.8|1776.5|1777|1776.7|1776.8|1776.5|21
1605632570000|2020-11-17 17:02:50|1776.7|1776.4|1776.8|1776.5|1776.8|1776.5|1776.6|1776.3|11
1605632580000|2020-11-17 17:03:00|1776.9|1776.6|1776.8|1776.5|1776.9|1776.6|1776.8|1776.5|10
1605632590000|2020-11-17 17:03:10|1776.9|1776.6|1777|1776.7|1777|1776.7|1776.9|1776.6|22
1605632600000|2020-11-17 17:03:20|||||||||8
1605632610000|2020-11-17 17:03:30|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|9
1605632620000|2020-11-17 17:03:40|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|5
1605632630000|2020-11-17 17:03:50|1776.6|1776.3|1776.5|1776.2|1776.7|1776.4|1776.5|1776.2|16
1605632640000|2020-11-17 17:04:00|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.1|1775.8|22
1605632650000|2020-11-17 17:04:10|1776.1|1775.8|1775.8|1775.5|1776.1|1775.8|1775.8|1775.5|15
1605632660000|2020-11-17 17:04:20|1775.9|1775.6|1775.5|1775.2|1775.9|1775.6|1775.5|1775.2|18
1605632670000|2020-11-17 17:04:30|1775.4|1775.1|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|18
1605632680000|2020-11-17 17:04:40|1775.3|1775|1775.4|1775.1|1775.6|1775.3|1775.2|1774.9|22
1605632690000|2020-11-17 17:04:50|1775.5|1775.2|1775.5|1775.2|1775.6|1775.3|1775.5|1775.2|13
1605632700000|2020-11-17 17:05:00|1775.8|1775.5|1775.9|1775.6|1776.1|1775.8|1775.7|1775.4|58
1605632710000|2020-11-17 17:05:10|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|8
1605632720000|2020-11-17 17:05:20|1776.3|1776|1776.5|1776.2|1776.5|1776.2|1776.2|1775.9|31
1605632730000|2020-11-17 17:05:30|1776.6|1776.3|1776.8|1776.5|1776.9|1776.6|1776.6|1776.3|19
1605632740000|2020-11-17 17:05:40|1777|1776.7|1776.7|1776.4|1777.1|1776.8|1776.7|1776.4|15
1605632750000|2020-11-17 17:05:50|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|10
1605632760000|2020-11-17 17:06:00|1776.5|1776.2|1776.6|1776.3|1776.7|1776.4|1776.5|1776.2|19
1605632770000|2020-11-17 17:06:10|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1
1605632780000|2020-11-17 17:06:20|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.4|1776.1|12
1605632790000|2020-11-17 17:06:30|1776.7|1776.4|1776|1775.7|1776.7|1776.4|1776|1775.7|12
1605632800000|2020-11-17 17:06:40|1775.9|1775.6|1776.1|1775.8|1776.2|1775.9|1775.9|1775.6|14
1605632810000|2020-11-17 17:06:50|||||||||1
1605632820000|2020-11-17 17:07:00|1775.9|1775.6|1776.3|1776|1776.3|1776|1775.9|1775.6|17
1605632830000|2020-11-17 17:07:10|1776.4|1776.1|1776.5|1776.2|1776.5|1776.2|1776.4|1776.1|5
1605632840000|2020-11-17 17:07:20|1776.4|1776.1|1776.3|1776|1776.4|1776.1|1776.3|1776|4
1605632850000|2020-11-17 17:07:30|1776.4|1776.1|1776.5|1776.2|1776.7|1776.4|1776.4|1776.1|23
1605632860000|2020-11-17 17:07:40|1776.6|1776.3|1776.8|1776.5|1776.8|1776.5|1776.6|1776.3|7
1605632870000|2020-11-17 17:07:50|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.9|1776.6|14
1605632880000|2020-11-17 17:08:00|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1776.9|1776.6|18
1605632890000|2020-11-17 17:08:10|1777.3|1777|1777.3|1777|1777.4|1777.1|1777.3|1777|12
1605632900000|2020-11-17 17:08:20|1777.1|1776.8|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|5
1605632910000|2020-11-17 17:08:30|1777.4|1777.1|1777.3|1777|1777.5|1777.2|1777.3|1777|23
1605632920000|2020-11-17 17:08:40|1777.5|1777.2|1777.4|1777.1|1777.5|1777.2|1777.4|1777.1|14
1605632930000|2020-11-17 17:08:50|||||||||14
1605632940000|2020-11-17 17:09:00|1777.3|1777|1777.1|1776.8|1777.4|1777.1|1777.1|1776.8|24
1605632950000|2020-11-17 17:09:10|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1777|1776.7|7
1605632960000|2020-11-17 17:09:20|1777.4|1777.1|1777.7|1777.4|1777.7|1777.4|1777.3|1777|8
1605632970000|2020-11-17 17:09:30|1777.6|1777.3|1778.2|1777.9|1778.2|1777.9|1777.6|1777.3|11
1605632980000|2020-11-17 17:09:40|1778|1777.7|1778.1|1777.8|1778.1|1777.8|1778|1777.7|11
1605632990000|2020-11-17 17:09:50|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|12
1605633000000|2020-11-17 17:10:00|1778.6|1778.3|1779.1|1778.8|1779.1|1778.8|1778.5|1778.2|10
1605633010000|2020-11-17 17:10:10|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|27
1605633020000|2020-11-17 17:10:20|1779.4|1779.1|1779.3|1779|1779.5|1779.2|1779.3|1779|17
1605633030000|2020-11-17 17:10:30|1779.1|1778.8|1778.7|1778.4|1779.1|1778.8|1778.7|1778.4|19
1605633040000|2020-11-17 17:10:40|1778.8|1778.5|1778.9|1778.6|1779|1778.7|1778.7|1778.4|30
1605633050000|2020-11-17 17:10:50|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|9
1605633060000|2020-11-17 17:11:00|1779.2|1778.9|1779.6|1779.3|1779.6|1779.3|1779.2|1778.9|22
1605633070000|2020-11-17 17:11:10|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.1|1778.8|17
1605633080000|2020-11-17 17:11:20|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605633090000|2020-11-17 17:11:30|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|4
1605633100000|2020-11-17 17:11:40|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|10
1605633110000|2020-11-17 17:11:50|1779|1778.7|1778.9|1778.6|1779|1778.7|1778.8|1778.5|23
1605633120000|2020-11-17 17:12:00|1779|1778.7|1779.5|1779.2|1779.5|1779.2|1779|1778.7|29
1605633130000|2020-11-17 17:12:10|1779.4|1779.1|1779.5|1779.2|1779.6|1779.3|1779.3|1779|76
1605633140000|2020-11-17 17:12:20|1779.6|1779.3|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|10
1605633150000|2020-11-17 17:12:30|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|9
1605633160000|2020-11-17 17:12:40|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|9
1605633170000|2020-11-17 17:12:50|1780.1|1779.8|1779.9|1779.6|1780.3|1780|1779.9|1779.6|85
1605633180000|2020-11-17 17:13:00|1779.8|1779.5|1779.2|1778.9|1779.8|1779.5|1779.2|1778.9|18
1605633190000|2020-11-17 17:13:10|1779.3|1779|1778.7|1778.4|1779.3|1779|1778.7|1778.4|30
1605633200000|2020-11-17 17:13:20|1778.8|1778.5|1778.5|1778.2|1778.8|1778.5|1778.4|1778.1|23
1605633210000|2020-11-17 17:13:30|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.3|1778|20
1605633220000|2020-11-17 17:13:40|1778.6|1778.3|1779.1|1778.8|1779.3|1779|1778.6|1778.3|49
1605633230000|2020-11-17 17:13:50|1779|1778.7|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|18
1605633240000|2020-11-17 17:14:00|1778.8|1778.5|1779.4|1779.1|1779.4|1779.1|1778.8|1778.5|35
1605633250000|2020-11-17 17:14:10|1779.6|1779.3|1780.2|1779.9|1780.3|1780|1779.6|1779.3|30
1605633260000|2020-11-17 17:14:20|1780.3|1780|1781.8|1781.5|1781.8|1781.5|1780.3|1780|201
1605633270000|2020-11-17 17:14:30|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.2|1780.9|121
1605633280000|2020-11-17 17:14:40|1781.6|1781.3|1781.7|1781.4|1781.8|1781.5|1781.3|1781|114
1605633290000|2020-11-17 17:14:50|1781.9|1781.6|1782.9|1782.6|1783.1|1782.8|1781.9|1781.6|184
1605633300000|2020-11-17 17:15:00|1782.8|1782.5|1783.4|1783.1|1783.5|1783.2|1782.7|1782.4|176
1605633310000|2020-11-17 17:15:10|1783.3|1783|1782.6|1782.3|1783.4|1783.1|1782.6|1782.3|74
1605633320000|2020-11-17 17:15:20|1782.5|1782.2|1782.3|1782|1782.5|1782.2|1781.9|1781.6|55
1605633330000|2020-11-17 17:15:30|1782.4|1782.1|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|26
1605633340000|2020-11-17 17:15:40|1782.2|1781.9|1782.2|1781.9|1782.4|1782.1|1782.2|1781.9|30
1605633350000|2020-11-17 17:15:50|1782.4|1782.1|1782.6|1782.3|1782.8|1782.5|1782.4|1782.1|24
1605633360000|2020-11-17 17:16:00|1782.7|1782.4|1782.5|1782.2|1782.7|1782.4|1782.4|1782.1|35
1605633370000|2020-11-17 17:16:10|1782.4|1782.1|1782.1|1781.8|1782.4|1782.1|1782|1781.7|29
1605633380000|2020-11-17 17:16:20|1782|1781.7|1782|1781.7|1782.1|1781.8|1782|1781.7|12
1605633390000|2020-11-17 17:16:30|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|14
1605633400000|2020-11-17 17:16:40|1782|1781.7|1781.5|1781.2|1782.3|1782|1781.5|1781.2|54
1605633410000|2020-11-17 17:16:50|1781.7|1781.4|1782|1781.7|1782|1781.7|1781.7|1781.4|33
1605633420000|2020-11-17 17:17:00|1781.9|1781.6|1782.2|1781.9|1782.3|1782|1781.9|1781.6|27
1605633430000|2020-11-17 17:17:10|1782.3|1782|1782.3|1782|1782.4|1782.1|1782.3|1782|13
1605633440000|2020-11-17 17:17:20|1782.4|1782.1|1782|1781.7|1782.4|1782.1|1782|1781.7|38
1605633450000|2020-11-17 17:17:30|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.7|1781.4|86
1605633460000|2020-11-17 17:17:40|1781.7|1781.4|1782|1781.7|1782.1|1781.8|1781.7|1781.4|41
1605633470000|2020-11-17 17:17:50|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|10
1605633480000|2020-11-17 17:18:00|1782.2|1781.9|1781.6|1781.3|1782.3|1782|1781.6|1781.3|55
1605633490000|2020-11-17 17:18:10|1781.5|1781.2|1781.6|1781.3|1781.7|1781.4|1781.5|1781.2|23
1605633500000|2020-11-17 17:18:20|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.4|1781.1|30
1605633510000|2020-11-17 17:18:30|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781|1780.7|51
1605633520000|2020-11-17 17:18:40|1781.1|1780.8|1781.2|1780.9|1781.3|1781|1781.1|1780.8|13
1605633530000|2020-11-17 17:18:50|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|35
1605633540000|2020-11-17 17:19:00|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.8|1780.5|21
1605633550000|2020-11-17 17:19:10|1781.1|1780.8|1781.1|1780.8|1781.2|1780.9|1781|1780.7|16
1605633560000|2020-11-17 17:19:20|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|11
1605633570000|2020-11-17 17:19:30|1780.7|1780.4|1780.5|1780.2|1780.7|1780.4|1780.4|1780.1|37
1605633580000|2020-11-17 17:19:40|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.2|1779.9|22
1605633590000|2020-11-17 17:19:50|1780.1|1779.8|1780.2|1779.9|1780.4|1780.1|1780.1|1779.8|24
1605633600000|2020-11-17 17:20:00|1780|1779.7|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|24
1605633610000|2020-11-17 17:20:10|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1780.3|1780|22
1605633620000|2020-11-17 17:20:20|1780.5|1780.2|1780.9|1780.6|1780.9|1780.6|1780.5|1780.2|13
1605633630000|2020-11-17 17:20:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|4
1605633640000|2020-11-17 17:20:40|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|13
1605633650000|2020-11-17 17:20:50|1780.9|1780.6|1780.9|1780.6|1781.1|1780.8|1780.8|1780.5|25
1605633660000|2020-11-17 17:21:00|1781|1780.7|1780.7|1780.4|1781.1|1780.8|1780.7|1780.4|16
1605633670000|2020-11-17 17:21:10|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|8
1605633680000|2020-11-17 17:21:20|1780.7|1780.4|1780.3|1780|1780.7|1780.4|1780.3|1780|16
1605633690000|2020-11-17 17:21:30|1780.2|1779.9|1780.2|1779.9|1780.3|1780|1780|1779.7|17
1605633700000|2020-11-17 17:21:40|1780.1|1779.8|1780.6|1780.3|1780.6|1780.3|1779.9|1779.6|22
1605633710000|2020-11-17 17:21:50|1780.3|1780|1780.1|1779.8|1780.3|1780|1780.1|1779.8|4
1605633720000|2020-11-17 17:22:00|1780.2|1779.9|1779.2|1778.9|1780.2|1779.9|1779.2|1778.9|74
1605633730000|2020-11-17 17:22:10|1779.3|1779|1779.7|1779.4|1780.1|1779.8|1779.3|1779|60
1605633740000|2020-11-17 17:22:20|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|12
1605633750000|2020-11-17 17:22:30|1779.3|1779|1779.7|1779.4|1779.8|1779.5|1779.3|1779|102
1605633760000|2020-11-17 17:22:40|1779.8|1779.5|1780|1779.7|1780.1|1779.8|1779.7|1779.4|72
1605633770000|2020-11-17 17:22:50|1780.1|1779.8|1779.8|1779.5|1780.2|1779.9|1779.8|1779.5|21
1605633780000|2020-11-17 17:23:00|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.8|1779.5|8
1605633790000|2020-11-17 17:23:10|1779.9|1779.6|1779.9|1779.6|1780.1|1779.8|1779.8|1779.5|113
1605633800000|2020-11-17 17:23:20|1779.8|1779.5|1779.8|1779.5|1779.9|1779.6|1779.7|1779.4|22
1605633810000|2020-11-17 17:23:30|1779.9|1779.6|1780.3|1780|1780.3|1780|1779.8|1779.5|36
1605633820000|2020-11-17 17:23:40|1780.5|1780.2|1780.5|1780.2|1780.7|1780.4|1780.4|1780.1|102
1605633830000|2020-11-17 17:23:50|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|7
1605633840000|2020-11-17 17:24:00|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|52
1605633850000|2020-11-17 17:24:10|1780.1|1779.8|1780.7|1780.4|1780.8|1780.5|1780.1|1779.8|102
1605633860000|2020-11-17 17:24:20|1780.6|1780.3|1781|1780.7|1781|1780.7|1780.6|1780.3|33
1605633870000|2020-11-17 17:24:30|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|33
1605633880000|2020-11-17 17:24:40|1780.9|1780.6|1781.1|1780.8|1781.2|1780.9|1780.9|1780.6|70
1605633890000|2020-11-17 17:24:50|1781.2|1780.9|1781.3|1781|1781.4|1781.1|1781.2|1780.9|20
1605633900000|2020-11-17 17:25:00|1781.4|1781.1|1781.8|1781.5|1781.9|1781.6|1781.4|1781.1|180
1605633910000|2020-11-17 17:25:10|1781.6|1781.3|1781.9|1781.6|1781.9|1781.6|1781.6|1781.3|18
1605633920000|2020-11-17 17:25:20|1782.1|1781.8|1781.9|1781.6|1782.4|1782.1|1781.9|1781.6|100
1605633930000|2020-11-17 17:25:30|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|15
1605633940000|2020-11-17 17:25:40|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|6
1605633950000|2020-11-17 17:25:50|1782.1|1781.8|1781.6|1781.3|1782.1|1781.8|1781.6|1781.3|22
1605633960000|2020-11-17 17:26:00|1781.5|1781.2|1781.3|1781|1781.6|1781.3|1781.3|1781|12
1605633970000|2020-11-17 17:26:10|1781.2|1780.9|1781.6|1781.3|1781.6|1781.3|1781.2|1780.9|16
1605633980000|2020-11-17 17:26:20|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|4
1605633990000|2020-11-17 17:26:30|1781.3|1781|1780.6|1780.3|1781.3|1781|1780.5|1780.2|29
1605634000000|2020-11-17 17:26:40|1780.5|1780.2|1780.4|1780.1|1780.5|1780.2|1780.2|1779.9|27
1605634010000|2020-11-17 17:26:50|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|16
1605634020000|2020-11-17 17:27:00|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|7
1605634030000|2020-11-17 17:27:10|1780.9|1780.6|1781.3|1781|1781.3|1781|1780.9|1780.6|18
1605634040000|2020-11-17 17:27:20|1781.4|1781.1|1781.3|1781|1781.4|1781.1|1781.3|1781|36
1605634050000|2020-11-17 17:27:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.3|1781|16
1605634060000|2020-11-17 17:27:40|1781.8|1781.5|1782|1781.7|1782|1781.7|1781.8|1781.5|21
1605634070000|2020-11-17 17:27:50|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|8
1605634080000|2020-11-17 17:28:00|1782.4|1782.1|1782.9|1782.6|1783|1782.7|1782.3|1782|47
1605634090000|2020-11-17 17:28:10|1783|1782.7|1783|1782.7|1783|1782.7|1782.9|1782.6|37
1605634100000|2020-11-17 17:28:20|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.1|1782.8|37
1605634110000|2020-11-17 17:28:30|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.1|1782.8|53
1605634120000|2020-11-17 17:28:40|1783.2|1782.9|1783.3|1783|1783.5|1783.2|1783.2|1782.9|28
1605634130000|2020-11-17 17:28:50|1783.4|1783.1|1783.4|1783.1|1783.5|1783.2|1783.3|1783|21
1605634140000|2020-11-17 17:29:00|1783.2|1782.9|1783.1|1782.8|1783.4|1783.1|1783|1782.7|35
1605634150000|2020-11-17 17:29:10|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.1|1782.8|22
1605634160000|2020-11-17 17:29:20|1783.2|1782.9|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|42
1605634170000|2020-11-17 17:29:30|1783.7|1783.4|1783.9|1783.6|1784.1|1783.8|1783.7|1783.4|49
1605634180000|2020-11-17 17:29:40|1783.8|1783.5|1784|1783.7|1784.1|1783.8|1783.8|1783.5|67
1605634190000|2020-11-17 17:29:50|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.6|1783.3|17
1605634200000|2020-11-17 17:30:00|1783.6|1783.3|1784.2|1783.9|1784.2|1783.9|1783.5|1783.2|45
1605634210000|2020-11-17 17:30:10|1783.8|1783.5|1783.4|1783.1|1783.8|1783.5|1783.3|1783|13
1605634220000|2020-11-17 17:30:20|1783.3|1783|1783.3|1783|1783.5|1783.2|1783.3|1783|13
1605634230000|2020-11-17 17:30:30|1783.2|1782.9|1783.8|1783.5|1783.8|1783.5|1783.1|1782.8|18
1605634240000|2020-11-17 17:30:40|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|7
1605634250000|2020-11-17 17:30:50|1784.3|1784|1784|1783.7|1784.3|1784|1784|1783.7|30
1605634260000|2020-11-17 17:31:00|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.7|1783.4|30
1605634270000|2020-11-17 17:31:10|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.2|1782.9|23
1605634280000|2020-11-17 17:31:20|1783.5|1783.2|1783.2|1782.9|1783.5|1783.2|1783.2|1782.9|25
1605634290000|2020-11-17 17:31:30|1782.9|1782.6|1783|1782.7|1783.1|1782.8|1782.9|1782.6|29
1605634300000|2020-11-17 17:31:40|1783.1|1782.8|1783.4|1783.1|1783.5|1783.2|1783|1782.7|17
1605634310000|2020-11-17 17:31:50|1783.3|1783|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|23
1605634320000|2020-11-17 17:32:00|1783.5|1783.2|1783.9|1783.6|1783.9|1783.6|1783.5|1783.2|16
1605634330000|2020-11-17 17:32:10|1784|1783.7|1784|1783.7|1784|1783.7|1783.9|1783.6|26
1605634340000|2020-11-17 17:32:20|1783.9|1783.6|1783.8|1783.5|1784|1783.7|1783.8|1783.5|13
1605634350000|2020-11-17 17:32:30|1783.9|1783.6|1784.2|1783.9|1784.3|1784|1783.9|1783.6|15
1605634360000|2020-11-17 17:32:40|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|8
1605634370000|2020-11-17 17:32:50|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|14
1605634380000|2020-11-17 17:33:00|1784.2|1783.9|1783.8|1783.5|1784.2|1783.9|1783.8|1783.5|19
1605634390000|2020-11-17 17:33:10|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|9
1605634400000|2020-11-17 17:33:20|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.5|1783.2|12
1605634410000|2020-11-17 17:33:30|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.6|1783.3|25
1605634420000|2020-11-17 17:33:40|1783.7|1783.4|1783.5|1783.2|1783.7|1783.4|1783.4|1783.1|25
1605634430000|2020-11-17 17:33:50|1783.4|1783.1|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|13
1605634440000|2020-11-17 17:34:00|1783.1|1782.8|1783.5|1783.2|1783.5|1783.2|1783.1|1782.8|31
1605634450000|2020-11-17 17:34:10|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|22
1605634460000|2020-11-17 17:34:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|17
1605634470000|2020-11-17 17:34:30|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|10
1605634480000|2020-11-17 17:34:40|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|11
1605634490000|2020-11-17 17:34:50|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1783.3|1783|14
1605634500000|2020-11-17 17:35:00|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|31
1605634510000|2020-11-17 17:35:10|1783.3|1783|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|58
1605634520000|2020-11-17 17:35:20|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1783.5|1783.2|43
1605634530000|2020-11-17 17:35:30|1783.6|1783.3|1783.3|1783|1783.7|1783.4|1783.3|1783|23
1605634540000|2020-11-17 17:35:40|1783.4|1783.1|1784|1783.7|1784|1783.7|1783.4|1783.1|31
1605634550000|2020-11-17 17:35:50|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|16
1605634560000|2020-11-17 17:36:00|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1783.9|1783.6|18
1605634570000|2020-11-17 17:36:10|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.8|1783.5|15
1605634580000|2020-11-17 17:36:20|1784.4|1784.1|1784.5|1784.2|1784.6|1784.3|1784.4|1784.1|34
1605634590000|2020-11-17 17:36:30|1784.6|1784.3|1784.8|1784.5|1784.9|1784.6|1784.5|1784.2|29
1605634600000|2020-11-17 17:36:40|1785|1784.7|1786.2|1785.9|1786.4|1786.1|1785|1784.7|620
1605634610000|2020-11-17 17:36:50|1786.3|1786|1787.3|1787|1787.7|1787.4|1786.3|1786|691
1605634620000|2020-11-17 17:37:00|1787.2|1786.9|1786.6|1786.3|1787.3|1787|1786.2|1785.9|245
1605634630000|2020-11-17 17:37:10|1787.1|1786.8|1787.6|1787.3|1788|1787.7|1787.1|1786.8|304
1605634640000|2020-11-17 17:37:20|1787.5|1787.2|1787.4|1787.1|1787.7|1787.4|1787.4|1787.1|35
1605634650000|2020-11-17 17:37:30|1787.3|1787|1788|1787.7|1788.1|1787.8|1787.1|1786.8|268
1605634660000|2020-11-17 17:37:40|1787.8|1787.5|1787.6|1787.3|1787.9|1787.6|1787.4|1787.1|48
1605634670000|2020-11-17 17:37:50|1787.7|1787.4|1786.8|1786.5|1787.7|1787.4|1786.8|1786.5|44
1605634680000|2020-11-17 17:38:00|1786.7|1786.4|1786.5|1786.2|1786.7|1786.4|1786.4|1786.1|43
1605634690000|2020-11-17 17:38:10|1786.4|1786.1|1786.4|1786.1|1786.8|1786.5|1786.3|1786|40
1605634700000|2020-11-17 17:38:20|1786.5|1786.2|1786.6|1786.3|1786.7|1786.4|1786.5|1786.2|16
1605634710000|2020-11-17 17:38:30|1786.7|1786.4|1787.5|1787.2|1787.5|1787.2|1786.7|1786.4|68
1605634720000|2020-11-17 17:38:40|1787.8|1787.5|1788.6|1788.3|1788.6|1788.3|1787.8|1787.5|193
1605634730000|2020-11-17 17:38:50|1788.7|1788.4|1789|1788.7|1789|1788.7|1788.3|1788|285
1605634740000|2020-11-17 17:39:00|1788.9|1788.6|1788.1|1787.8|1788.9|1788.6|1788.1|1787.8|71
1605634750000|2020-11-17 17:39:10|1788|1787.7|1787.4|1787.1|1788.1|1787.8|1787.4|1787.1|37
1605634760000|2020-11-17 17:39:20|1787.3|1787|1787.7|1787.4|1787.7|1787.4|1787.1|1786.8|24
1605634770000|2020-11-17 17:39:30|1787.6|1787.3|1787|1786.7|1787.7|1787.4|1787|1786.7|23
1605634780000|2020-11-17 17:39:40|1787.2|1786.9|1786.9|1786.6|1787.2|1786.9|1786.8|1786.5|35
1605634790000|2020-11-17 17:39:50|1787|1786.7|1786.8|1786.5|1787|1786.7|1786.8|1786.5|14
1605634800000|2020-11-17 17:40:00|1786.6|1786.3|1789|1788.7|1789|1788.7|1786.6|1786.3|334
1605634810000|2020-11-17 17:40:10|1788.9|1788.6|1789.3|1789|1789.4|1789.1|1788.5|1788.2|150
1605634820000|2020-11-17 17:40:20|1789.2|1788.9|1789.6|1789.3|1789.6|1789.3|1789|1788.7|158
1605634830000|2020-11-17 17:40:30|1789.7|1789.4|1789.3|1789|1789.7|1789.4|1789.2|1788.9|43
1605634840000|2020-11-17 17:40:40|1789.5|1789.2|1789.5|1789.2|1789.8|1789.5|1789.3|1789|58
1605634850000|2020-11-17 17:40:50|1789.4|1789.1|1788.9|1788.6|1789.6|1789.3|1788.9|1788.6|34
1605634860000|2020-11-17 17:41:00|1788.8|1788.5|1787.9|1787.6|1788.8|1788.5|1787.7|1787.4|93
1605634870000|2020-11-17 17:41:10|1787.7|1787.4|1787.7|1787.4|1788.1|1787.8|1787.6|1787.3|79
1605634880000|2020-11-17 17:41:20|1787.6|1787.3|1788|1787.7|1788.1|1787.8|1787.5|1787.2|76
1605634890000|2020-11-17 17:41:30|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1787.8|1787.5|37
1605634900000|2020-11-17 17:41:40|1788|1787.7|1788|1787.7|1788.1|1787.8|1788|1787.7|79
1605634910000|2020-11-17 17:41:50|1787.9|1787.6|1787.4|1787.1|1787.9|1787.6|1787.3|1787|24
1605634920000|2020-11-17 17:42:00|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|45
1605634930000|2020-11-17 17:42:10|1787.5|1787.2|1787.4|1787.1|1787.7|1787.4|1787.4|1787.1|116
1605634940000|2020-11-17 17:42:20|1787.5|1787.2|1787.4|1787.1|1787.7|1787.4|1787.4|1787.1|40
1605634950000|2020-11-17 17:42:30|1787.6|1787.3|1787.6|1787.3|1787.7|1787.4|1787.6|1787.3|18
1605634960000|2020-11-17 17:42:40|1787.4|1787.1|1787.5|1787.2|1787.6|1787.3|1787.4|1787.1|36
1605634970000|2020-11-17 17:42:50|1787.6|1787.3|1787.1|1786.8|1787.6|1787.3|1787.1|1786.8|22
1605634980000|2020-11-17 17:43:00|1787.3|1787|1787.5|1787.2|1787.6|1787.3|1787.2|1786.9|66
1605634990000|2020-11-17 17:43:10|1787.6|1787.3|1788.2|1787.9|1788.3|1788|1787.6|1787.3|87
1605635000000|2020-11-17 17:43:20|1788.3|1788|1787.9|1787.6|1788.3|1788|1787.8|1787.5|31
1605635010000|2020-11-17 17:43:30|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|9
1605635020000|2020-11-17 17:43:40|1787.6|1787.3|1787.8|1787.5|1787.9|1787.6|1787.6|1787.3|30
1605635030000|2020-11-17 17:43:50|1788|1787.7|1788|1787.7|1788|1787.7|1787.9|1787.6|17
1605635040000|2020-11-17 17:44:00|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.3|1787|48
1605635050000|2020-11-17 17:44:10|1787.6|1787.3|1787.1|1786.8|1787.6|1787.3|1787.1|1786.8|24
1605635060000|2020-11-17 17:44:20|1787|1786.7|1787.3|1787|1787.4|1787.1|1787|1786.7|60
1605635070000|2020-11-17 17:44:30|1787.5|1787.2|1787.7|1787.4|1787.7|1787.4|1787.5|1787.2|26
1605635080000|2020-11-17 17:44:40|1787.6|1787.3|1787.6|1787.3|1787.7|1787.4|1787.4|1787.1|24
1605635090000|2020-11-17 17:44:50|1787.7|1787.4|1787.7|1787.4|1787.9|1787.6|1787.7|1787.4|27
1605635100000|2020-11-17 17:45:00|1787.5|1787.2|1787.6|1787.3|1787.8|1787.5|1787.5|1787.2|154
1605635110000|2020-11-17 17:45:10|1787.7|1787.4|1787.1|1786.8|1787.7|1787.4|1787.1|1786.8|21
1605635120000|2020-11-17 17:45:20|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.7|1786.4|33
1605635130000|2020-11-17 17:45:30|1786.5|1786.2|1786.6|1786.3|1786.8|1786.5|1786.5|1786.2|83
1605635140000|2020-11-17 17:45:40|1786.9|1786.6|1786.7|1786.4|1787|1786.7|1786.6|1786.3|118
1605635150000|2020-11-17 17:45:50|1786.8|1786.5|1786.6|1786.3|1786.8|1786.5|1786.6|1786.3|29
1605635160000|2020-11-17 17:46:00|1786.7|1786.4|1787.5|1787.2|1787.6|1787.3|1786.7|1786.4|80
1605635170000|2020-11-17 17:46:10|1787.2|1786.9|1787|1786.7|1787.4|1787.1|1787|1786.7|17
1605635180000|2020-11-17 17:46:20|1786.8|1786.5|1786.4|1786.1|1786.8|1786.5|1786.4|1786.1|19
1605635190000|2020-11-17 17:46:30|1786.5|1786.2|1786.5|1786.2|1786.6|1786.3|1786.4|1786.1|37
1605635200000|2020-11-17 17:46:40|1786.6|1786.3|1787.5|1787.2|1787.5|1787.2|1786.6|1786.3|47
1605635210000|2020-11-17 17:46:50|1787.4|1787.1|1788.1|1787.8|1788.1|1787.8|1787.4|1787.1|44
1605635220000|2020-11-17 17:47:00|1788.2|1787.9|1787.8|1787.5|1788.3|1788|1787.8|1787.5|53
1605635230000|2020-11-17 17:47:10|1787.7|1787.4|1788.1|1787.8|1788.2|1787.9|1787.7|1787.4|42
1605635240000|2020-11-17 17:47:20|1787.9|1787.6|1787.5|1787.2|1787.9|1787.6|1787.5|1787.2|22
1605635250000|2020-11-17 17:47:30|1787.4|1787.1|1787.8|1787.5|1787.8|1787.5|1787.4|1787.1|19
1605635260000|2020-11-17 17:47:40|1787.9|1787.6|1787.5|1787.2|1787.9|1787.6|1787.5|1787.2|12
1605635270000|2020-11-17 17:47:50|1787.3|1787|1787.2|1786.9|1787.4|1787.1|1787.2|1786.9|16
1605635280000|2020-11-17 17:48:00|1787.3|1787|1787.3|1787|1787.4|1787.1|1787.2|1786.9|18
1605635290000|2020-11-17 17:48:10|1787.2|1786.9|1787|1786.7|1787.2|1786.9|1786.9|1786.6|36
1605635300000|2020-11-17 17:48:20|1787.1|1786.8|1787.4|1787.1|1787.4|1787.1|1787.1|1786.8|16
1605635310000|2020-11-17 17:48:30|1787.5|1787.2|1787.9|1787.6|1787.9|1787.6|1787.5|1787.2|82
1605635320000|2020-11-17 17:48:40|1788|1787.7|1787.8|1787.5|1788.1|1787.8|1787.7|1787.4|35
1605635330000|2020-11-17 17:48:50|1787.7|1787.4|1787.5|1787.2|1787.8|1787.5|1787.5|1787.2|28
1605635340000|2020-11-17 17:49:00|1787.6|1787.3|1787.3|1787|1787.6|1787.3|1786.9|1786.6|86
1605635350000|2020-11-17 17:49:10|1787.4|1787.1|1787.4|1787.1|1787.6|1787.3|1787.4|1787.1|13
1605635360000|2020-11-17 17:49:20|1787.5|1787.2|1787.4|1787.1|1787.6|1787.3|1787.4|1787.1|8
1605635370000|2020-11-17 17:49:30|1787.3|1787|1787.1|1786.8|1787.3|1787|1787.1|1786.8|37
1605635380000|2020-11-17 17:49:40|1787.3|1787|1787.6|1787.3|1787.8|1787.5|1787.2|1786.9|15
1605635390000|2020-11-17 17:49:50|1787.9|1787.6|1788|1787.7|1788.2|1787.9|1787.9|1787.6|40
1605635400000|2020-11-17 17:50:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1787.8|1787.5|37
1605635410000|2020-11-17 17:50:10|1788.3|1788|1787.9|1787.6|1788.4|1788.1|1787.9|1787.6|59
1605635420000|2020-11-17 17:50:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|4
1605635430000|2020-11-17 17:50:30|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1788|1787.7|9
1605635440000|2020-11-17 17:50:40|1788.1|1787.8|1788.2|1787.9|1788.3|1788|1788.1|1787.8|20
1605635450000|2020-11-17 17:50:50|1788.5|1788.2|1788.7|1788.4|1788.8|1788.5|1788.5|1788.2|40
1605635460000|2020-11-17 17:51:00|1788.5|1788.2|1788.6|1788.3|1788.7|1788.4|1788.4|1788.1|39
1605635470000|2020-11-17 17:51:10|1788.9|1788.6|1788.8|1788.5|1788.9|1788.6|1788.6|1788.3|49
1605635480000|2020-11-17 17:51:20|1788.9|1788.6|1789|1788.7|1789|1788.7|1788.8|1788.5|34
1605635490000|2020-11-17 17:51:30|1788.9|1788.6|1788.8|1788.5|1789|1788.7|1788.8|1788.5|73
1605635500000|2020-11-17 17:51:40|1788.6|1788.3|1788.2|1787.9|1788.6|1788.3|1788.2|1787.9|12
1605635510000|2020-11-17 17:51:50|1788.3|1788|1788|1787.7|1788.3|1788|1788|1787.7|6
1605635520000|2020-11-17 17:52:00|1788.1|1787.8|1787.6|1787.3|1788.1|1787.8|1787.2|1786.9|34
1605635530000|2020-11-17 17:52:10|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.5|1787.2|17
1605635540000|2020-11-17 17:52:20|1787.8|1787.5|1787.4|1787.1|1787.8|1787.5|1787.3|1787|9
1605635550000|2020-11-17 17:52:30|1787.5|1787.2|1787.7|1787.4|1787.9|1787.6|1787.5|1787.2|33
1605635560000|2020-11-17 17:52:40|1787.6|1787.3|1787.8|1787.5|1787.8|1787.5|1787.6|1787.3|15
1605635570000|2020-11-17 17:52:50|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.9|1787.6|15
1605635580000|2020-11-17 17:53:00|1787.9|1787.6|1786.9|1786.6|1788|1787.7|1786.9|1786.6|45
1605635590000|2020-11-17 17:53:10|1786.8|1786.5|1787.2|1786.9|1787.3|1787|1786.8|1786.5|32
1605635600000|2020-11-17 17:53:20|1787.3|1787|1787.2|1786.9|1787.4|1787.1|1787.2|1786.9|11
1605635610000|2020-11-17 17:53:30|1787.1|1786.8|1787.8|1787.5|1787.8|1787.5|1787.1|1786.8|18
1605635620000|2020-11-17 17:53:40|1787.9|1787.6|1788|1787.7|1788.1|1787.8|1787.9|1787.6|12
1605635630000|2020-11-17 17:53:50|1788.1|1787.8|1788|1787.7|1788.3|1788|1788|1787.7|31
1605635640000|2020-11-17 17:54:00|1788.2|1787.9|1787.9|1787.6|1788.2|1787.9|1787.9|1787.6|14
1605635650000|2020-11-17 17:54:10|1788|1787.7|1787.8|1787.5|1788|1787.7|1787.8|1787.5|19
1605635660000|2020-11-17 17:54:20|1787.9|1787.6|1787.6|1787.3|1787.9|1787.6|1787.5|1787.2|13
1605635670000|2020-11-17 17:54:30|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|2
1605635680000|2020-11-17 17:54:40|1787.7|1787.4|1787.9|1787.6|1787.9|1787.6|1787.7|1787.4|17
1605635690000|2020-11-17 17:54:50|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|6
1605635700000|2020-11-17 17:55:00|1787.8|1787.5|1788.1|1787.8|1788.1|1787.8|1787.5|1787.2|66
1605635710000|2020-11-17 17:55:10|1788.2|1787.9|1787.4|1787.1|1788.3|1788|1787.4|1787.1|78
1605635720000|2020-11-17 17:55:20|1787.3|1787|1788.2|1787.9|1788.2|1787.9|1787.3|1787|23
1605635730000|2020-11-17 17:55:30|||||||||10
1605635740000|2020-11-17 17:55:40|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|17
1605635750000|2020-11-17 17:55:50|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|22
1605635760000|2020-11-17 17:56:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1787.9|1787.6|17
1605635770000|2020-11-17 17:56:10|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.9|1787.6|10
1605635780000|2020-11-17 17:56:20|1787.9|1787.6|1787.9|1787.6|1788|1787.7|1787.9|1787.6|8
1605635790000|2020-11-17 17:56:30|1787.7|1787.4|1787.6|1787.3|1787.7|1787.4|1787.6|1787.3|16
1605635800000|2020-11-17 17:56:40|1787.7|1787.4|1787.9|1787.6|1788|1787.7|1787.7|1787.4|22
1605635810000|2020-11-17 17:56:50|1787.7|1787.4|1787.7|1787.4|1787.9|1787.6|1787.6|1787.3|20
1605635820000|2020-11-17 17:57:00|1787.6|1787.3|1788.1|1787.8|1788.1|1787.8|1787.6|1787.3|14
1605635830000|2020-11-17 17:57:10|1788|1787.7|1787.9|1787.6|1788.3|1788|1787.9|1787.6|20
1605635840000|2020-11-17 17:57:20|1788|1787.7|1787.5|1787.2|1788|1787.7|1787.5|1787.2|20
1605635850000|2020-11-17 17:57:30|1787.4|1787.1|1787.3|1787|1787.5|1787.2|1787.2|1786.9|20
1605635860000|2020-11-17 17:57:40|1787.2|1786.9|1787|1786.7|1787.3|1787|1787|1786.7|13
1605635870000|2020-11-17 17:57:50|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1786.8|1786.5|25
1605635880000|2020-11-17 17:58:00|1787|1786.7|1786.9|1786.6|1787.2|1786.9|1786.9|1786.6|25
1605635890000|2020-11-17 17:58:10|1786.8|1786.5|1786.7|1786.4|1786.9|1786.6|1786.7|1786.4|12
1605635900000|2020-11-17 17:58:20|1786.6|1786.3|1786.4|1786.1|1786.6|1786.3|1786.4|1786.1|21
1605635910000|2020-11-17 17:58:30|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.4|1786.1|30
1605635920000|2020-11-17 17:58:40|1786.5|1786.2|1787|1786.7|1787|1786.7|1786.5|1786.2|6
1605635930000|2020-11-17 17:58:50|1787.2|1786.9|1787.6|1787.3|1787.6|1787.3|1787.2|1786.9|31
1605635940000|2020-11-17 17:59:00|1787.7|1787.4|1788.2|1787.9|1788.2|1787.9|1787.7|1787.4|33
1605635950000|2020-11-17 17:59:10|1788.4|1788.1|1788.4|1788.1|1788.6|1788.3|1788.4|1788.1|24
1605635960000|2020-11-17 17:59:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|2
1605635970000|2020-11-17 17:59:30|1788.5|1788.2|1788.2|1787.9|1788.5|1788.2|1788.2|1787.9|11
1605635980000|2020-11-17 17:59:40|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788|1787.7|11
1605635990000|2020-11-17 17:59:50|1788.3|1788|1788.4|1788.1|1788.4|1788.1|1788.2|1787.9|33
1605636000000|2020-11-17 18:00:00|1788.3|1788|1788.1|1787.8|1788.5|1788.2|1788.1|1787.8|33
1605636010000|2020-11-17 18:00:10|1788.2|1787.9|1788.3|1788|1788.3|1788|1788|1787.7|30
1605636020000|2020-11-17 18:00:20|1788.2|1787.9|1788.5|1788.2|1788.5|1788.2|1788.2|1787.9|31
1605636030000|2020-11-17 18:00:30|1788.4|1788.1|1788.5|1788.2|1788.6|1788.3|1788.4|1788.1|25
1605636040000|2020-11-17 18:00:40|1788.4|1788.1|1788.2|1787.9|1788.5|1788.2|1788|1787.7|48
1605636050000|2020-11-17 18:00:50|1788.5|1788.2|1788.6|1788.3|1788.6|1788.3|1788.5|1788.2|9
1605636060000|2020-11-17 18:01:00|1788.7|1788.4|1788.6|1788.3|1788.8|1788.5|1788.6|1788.3|21
1605636070000|2020-11-17 18:01:10|1788.5|1788.2|1788.9|1788.6|1789|1788.7|1788.4|1788.1|33
1605636080000|2020-11-17 18:01:20|1789|1788.7|1789.1|1788.8|1789.3|1789|1789|1788.7|40
1605636090000|2020-11-17 18:01:30|1789|1788.7|1788.9|1788.6|1789|1788.7|1788.9|1788.6|7
1605636100000|2020-11-17 18:01:40|1788.8|1788.5|1788.8|1788.5|1788.9|1788.6|1788.8|1788.5|3
1605636110000|2020-11-17 18:01:50|1788.7|1788.4|1788.3|1788|1788.8|1788.5|1788.2|1787.9|20
1605636120000|2020-11-17 18:02:00|1788.4|1788.1|1788.8|1788.5|1788.8|1788.5|1788.4|1788.1|29
1605636130000|2020-11-17 18:02:10|1788.6|1788.3|1788.5|1788.2|1788.6|1788.3|1788.5|1788.2|2
1605636140000|2020-11-17 18:02:20|1788.8|1788.5|1788.8|1788.5|1789|1788.7|1788.8|1788.5|13
1605636150000|2020-11-17 18:02:30|1788.6|1788.3|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|14
1605636160000|2020-11-17 18:02:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.6|1788.3|4
1605636170000|2020-11-17 18:02:50|1788.6|1788.3|1788.6|1788.3|1788.7|1788.4|1788.6|1788.3|6
1605636180000|2020-11-17 18:03:00|1788.4|1788.1|1788.1|1787.8|1788.4|1788.1|1788|1787.7|19
1605636190000|2020-11-17 18:03:10|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1788|1787.7|5
1605636200000|2020-11-17 18:03:20|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.8|1787.5|16
1605636210000|2020-11-17 18:03:30|||||||||2
1605636220000|2020-11-17 18:03:40|1787.9|1787.6|1787.8|1787.5|1787.9|1787.6|1787.6|1787.3|8
1605636230000|2020-11-17 18:03:50|1787.7|1787.4|1787.6|1787.3|1787.7|1787.4|1787.6|1787.3|4
1605636240000|2020-11-17 18:04:00|1787.5|1787.2|1787.7|1787.4|1787.7|1787.4|1787.5|1787.2|36
1605636250000|2020-11-17 18:04:10|1787.8|1787.5|1787.9|1787.6|1788|1787.7|1787.8|1787.5|29
1605636260000|2020-11-17 18:04:20|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1788|1787.7|3
1605636270000|2020-11-17 18:04:30|1788|1787.7|1787.8|1787.5|1788|1787.7|1787.7|1787.4|14
1605636280000|2020-11-17 18:04:40|1787.7|1787.4|1787.6|1787.3|1787.7|1787.4|1787.5|1787.2|4
1605636290000|2020-11-17 18:04:50|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|7
1605636300000|2020-11-17 18:05:00|1787.7|1787.4|1787.7|1787.4|1787.8|1787.5|1787.7|1787.4|11
1605636310000|2020-11-17 18:05:10|1787.9|1787.6|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|10
1605636320000|2020-11-17 18:05:20|1787.8|1787.5|1787.9|1787.6|1787.9|1787.6|1787.8|1787.5|13
1605636330000|2020-11-17 18:05:30|1788|1787.7|1788|1787.7|1788.1|1787.8|1787.8|1787.5|20
1605636340000|2020-11-17 18:05:40|1787.8|1787.5|1787.7|1787.4|1787.9|1787.6|1787.6|1787.3|22
1605636350000|2020-11-17 18:05:50|1787.9|1787.6|1787.8|1787.5|1788|1787.7|1787.8|1787.5|8
1605636360000|2020-11-17 18:06:00|1787.7|1787.4|1787.6|1787.3|1787.8|1787.5|1787.6|1787.3|11
1605636370000|2020-11-17 18:06:10|1787.7|1787.4|1787.7|1787.4|1787.8|1787.5|1787.5|1787.2|10
1605636380000|2020-11-17 18:06:20|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.4|1787.1|13
1605636390000|2020-11-17 18:06:30|1787.5|1787.2|1787.2|1786.9|1787.5|1787.2|1787.2|1786.9|10
1605636400000|2020-11-17 18:06:40|1787.3|1787|1787.3|1787|1787.4|1787.1|1787.3|1787|12
1605636410000|2020-11-17 18:06:50|1787.5|1787.2|1787.6|1787.3|1787.7|1787.4|1787.5|1787.2|19
1605636420000|2020-11-17 18:07:00|1787.4|1787.1|1787.3|1787|1787.4|1787.1|1787.2|1786.9|10
1605636430000|2020-11-17 18:07:10|1787.2|1786.9|1786.9|1786.6|1787.2|1786.9|1786.9|1786.6|18
1605636440000|2020-11-17 18:07:20|1786.8|1786.5|1787|1786.7|1787|1786.7|1786.7|1786.4|13
1605636450000|2020-11-17 18:07:30|1787.1|1786.8|1787.2|1786.9|1787.3|1787|1787.1|1786.8|15
1605636460000|2020-11-17 18:07:40|1787.3|1787|1787.5|1787.2|1787.5|1787.2|1787.3|1787|27
1605636470000|2020-11-17 18:07:50|1787.4|1787.1|1787.4|1787.1|1787.5|1787.2|1787.4|1787.1|16
1605636480000|2020-11-17 18:08:00|1787.3|1787|1787|1786.7|1787.3|1787|1787|1786.7|24
1605636490000|2020-11-17 18:08:10|1787.1|1786.8|1787.3|1787|1787.4|1787.1|1787.1|1786.8|29
1605636500000|2020-11-17 18:08:20|1787.2|1786.9|1787.1|1786.8|1787.2|1786.9|1787|1786.7|19
1605636510000|2020-11-17 18:08:30|1787.2|1786.9|1787|1786.7|1787.2|1786.9|1787|1786.7|5
1605636520000|2020-11-17 18:08:40|1786.9|1786.6|1787.3|1787|1787.3|1787|1786.9|1786.6|9
1605636530000|2020-11-17 18:08:50|1787.2|1786.9|1786.7|1786.4|1787.2|1786.9|1786.7|1786.4|61
1605636540000|2020-11-17 18:09:00|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.6|1786.3|21
1605636550000|2020-11-17 18:09:10|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.6|1786.3|9
1605636560000|2020-11-17 18:09:20|1786.6|1786.3|1786.6|1786.3|1786.7|1786.4|1786.4|1786.1|19
1605636570000|2020-11-17 18:09:30|1786.7|1786.4|1786.6|1786.3|1786.7|1786.4|1786.5|1786.2|9
1605636580000|2020-11-17 18:09:40|1786.5|1786.2|1787|1786.7|1787|1786.7|1786.5|1786.2|36
1605636590000|2020-11-17 18:09:50|1786.9|1786.6|1787.1|1786.8|1787.1|1786.8|1786.9|1786.6|35
1605636600000|2020-11-17 18:10:00|1787|1786.7|1786.5|1786.2|1787|1786.7|1786.5|1786.2|17
1605636610000|2020-11-17 18:10:10|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.5|1786.2|43
1605636620000|2020-11-17 18:10:20|1786.6|1786.3|1786.9|1786.6|1786.9|1786.6|1786.6|1786.3|9
1605636630000|2020-11-17 18:10:30|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|8
1605636640000|2020-11-17 18:10:40|1787.3|1787|1787.1|1786.8|1787.3|1787|1787.1|1786.8|16
1605636650000|2020-11-17 18:10:50|1787|1786.7|1786.8|1786.5|1787|1786.7|1786.7|1786.4|6
1605636660000|2020-11-17 18:11:00|1786.7|1786.4|1786.6|1786.3|1786.7|1786.4|1786.6|1786.3|7
1605636670000|2020-11-17 18:11:10|1786.8|1786.5|1786.7|1786.4|1786.8|1786.5|1786.7|1786.4|10
1605636680000|2020-11-17 18:11:20|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.5|1786.2|9
1605636690000|2020-11-17 18:11:30|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.3|1786|19
1605636700000|2020-11-17 18:11:40|1786.3|1786|1786.3|1786|1786.3|1786|1786.2|1785.9|12
1605636710000|2020-11-17 18:11:50|1786.4|1786.1|1786.7|1786.4|1786.7|1786.4|1786.4|1786.1|17
1605636720000|2020-11-17 18:12:00|1786.9|1786.6|1787.3|1787|1787.3|1787|1786.9|1786.6|20
1605636730000|2020-11-17 18:12:10|1787.4|1787.1|1787.6|1787.3|1787.7|1787.4|1787.2|1786.9|62
1605636740000|2020-11-17 18:12:20|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.6|1787.3|30
1605636750000|2020-11-17 18:12:30|1787.5|1787.2|1787.2|1786.9|1787.5|1787.2|1787.2|1786.9|5
1605636760000|2020-11-17 18:12:40|1787.1|1786.8|1787.3|1787|1787.3|1787|1787.1|1786.8|13
1605636770000|2020-11-17 18:12:50|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|5
1605636780000|2020-11-17 18:13:00|1787.5|1787.2|1787.7|1787.4|1787.7|1787.4|1787.4|1787.1|18
1605636790000|2020-11-17 18:13:10|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.6|1787.3|14
1605636800000|2020-11-17 18:13:20|1787.5|1787.2|1787.7|1787.4|1787.7|1787.4|1787.5|1787.2|2
1605636810000|2020-11-17 18:13:30|1787.8|1787.5|1787.9|1787.6|1788.1|1787.8|1787.8|1787.5|22
1605636820000|2020-11-17 18:13:40|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|8
1605636840000|2020-11-17 18:14:00|1788|1787.7|1788|1787.7|1788.1|1787.8|1787.9|1787.6|16
1605636850000|2020-11-17 18:14:10|1787.9|1787.6|1787.8|1787.5|1788.1|1787.8|1787.8|1787.5|11
1605636860000|2020-11-17 18:14:20|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.6|1787.3|7
1605636870000|2020-11-17 18:14:30|1787.6|1787.3|1787.2|1786.9|1787.6|1787.3|1787.2|1786.9|8
1605636880000|2020-11-17 18:14:40|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|5
1605636890000|2020-11-17 18:14:50|1787.1|1786.8|1787|1786.7|1787.1|1786.8|1786.9|1786.6|36
1605636900000|2020-11-17 18:15:00|1787.1|1786.8|1787|1786.7|1787.2|1786.9|1786.9|1786.6|24
1605636910000|2020-11-17 18:15:10|1787.1|1786.8|1787.1|1786.8|1787.2|1786.9|1787|1786.7|16
1605636920000|2020-11-17 18:15:20|1787.3|1787|1786.7|1786.4|1787.3|1787|1786.7|1786.4|25
1605636930000|2020-11-17 18:15:30|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|7
1605636940000|2020-11-17 18:15:40|1786.9|1786.6|1787.5|1787.2|1787.5|1787.2|1786.9|1786.6|17
1605636950000|2020-11-17 18:15:50|1787.6|1787.3|1787.8|1787.5|1787.8|1787.5|1787.6|1787.3|8
1605636960000|2020-11-17 18:16:00|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788|1787.7|33
1605636970000|2020-11-17 18:16:10|1788.3|1788|1788.5|1788.2|1788.7|1788.4|1788.3|1788|20
1605636980000|2020-11-17 18:16:20|1788.4|1788.1|1788.6|1788.3|1788.6|1788.3|1788.4|1788.1|11
1605636990000|2020-11-17 18:16:30|1788.5|1788.2|1788.3|1788|1788.5|1788.2|1788.3|1788|7
1605637000000|2020-11-17 18:16:40|||||||||10
1605637010000|2020-11-17 18:16:50|1788.4|1788.1|1788.7|1788.4|1788.7|1788.4|1788.4|1788.1|23
1605637020000|2020-11-17 18:17:00|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|35
1605637030000|2020-11-17 18:17:10|1788.9|1788.6|1788.7|1788.4|1788.9|1788.6|1788.7|1788.4|11
1605637040000|2020-11-17 18:17:20|1788.8|1788.5|1788.8|1788.5|1788.9|1788.6|1788.8|1788.5|12
1605637050000|2020-11-17 18:17:30|1789|1788.7|1789.4|1789.1|1789.5|1789.2|1788.9|1788.6|119
1605637060000|2020-11-17 18:17:40|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.2|1788.9|40
1605637070000|2020-11-17 18:17:50|1789.5|1789.2|1789.6|1789.3|1789.8|1789.5|1789.5|1789.2|40
1605637080000|2020-11-17 18:18:00|1789.8|1789.5|1789.6|1789.3|1790|1789.7|1789.5|1789.2|148
1605637090000|2020-11-17 18:18:10|1789.7|1789.4|1789.5|1789.2|1789.7|1789.4|1789.5|1789.2|42
1605637100000|2020-11-17 18:18:20|1789.4|1789.1|1789.8|1789.5|1789.9|1789.6|1789.4|1789.1|62
1605637110000|2020-11-17 18:18:30|1789.9|1789.6|1790.2|1789.9|1790.2|1789.9|1789.8|1789.5|36
1605637120000|2020-11-17 18:18:40|1790.3|1790|1789.9|1789.6|1790.3|1790|1789.9|1789.6|32
1605637130000|2020-11-17 18:18:50|1789.8|1789.5|1789.8|1789.5|1789.9|1789.6|1789.7|1789.4|39
1605637140000|2020-11-17 18:19:00|1789.7|1789.4|1789.8|1789.5|1789.8|1789.5|1789.6|1789.3|42
1605637150000|2020-11-17 18:19:10|1789.9|1789.6|1789.7|1789.4|1790|1789.7|1789.7|1789.4|14
1605637160000|2020-11-17 18:19:20|1789.6|1789.3|1789.8|1789.5|1789.8|1789.5|1789.6|1789.3|16
1605637170000|2020-11-17 18:19:30|1789.7|1789.4|1789.8|1789.5|1789.8|1789.5|1789.6|1789.3|16
1605637180000|2020-11-17 18:19:40|1789.9|1789.6|1789.9|1789.6|1790.1|1789.8|1789.8|1789.5|25
1605637190000|2020-11-17 18:19:50|1789.8|1789.5|1789.1|1788.8|1789.8|1789.5|1789.1|1788.8|26
1605637200000|2020-11-17 18:20:00|1789.2|1788.9|1789|1788.7|1789.3|1789|1789|1788.7|44
1605637210000|2020-11-17 18:20:10|1788.9|1788.6|1788.9|1788.6|1789.2|1788.9|1788.7|1788.4|53
1605637220000|2020-11-17 18:20:20|1788.8|1788.5|1788.7|1788.4|1789|1788.7|1788.7|1788.4|21
1605637230000|2020-11-17 18:20:30|1788.6|1788.3|1788.5|1788.2|1788.8|1788.5|1788.5|1788.2|28
1605637240000|2020-11-17 18:20:40|1788.6|1788.3|1789.1|1788.8|1789.1|1788.8|1788.5|1788.2|34
1605637250000|2020-11-17 18:20:50|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1789|1788.7|39
1605637260000|2020-11-17 18:21:00|1789.1|1788.8|1788.5|1788.2|1789.2|1788.9|1788.5|1788.2|30
1605637270000|2020-11-17 18:21:10|1788.4|1788.1|1788.6|1788.3|1788.8|1788.5|1788.4|1788.1|44
1605637280000|2020-11-17 18:21:20|1788.7|1788.4|1788.8|1788.5|1789|1788.7|1788.6|1788.3|17
1605637290000|2020-11-17 18:21:30|1789|1788.7|1789.5|1789.2|1789.5|1789.2|1789|1788.7|9
1605637300000|2020-11-17 18:21:40|1789.4|1789.1|1789.6|1789.3|1789.6|1789.3|1789.4|1789.1|19
1605637310000|2020-11-17 18:21:50|1789.7|1789.4|1790|1789.7|1790|1789.7|1789.7|1789.4|26
1605637320000|2020-11-17 18:22:00|1789.9|1789.6|1790.2|1789.9|1790.2|1789.9|1789.9|1789.6|18
1605637330000|2020-11-17 18:22:10|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790.1|1789.8|10
1605637340000|2020-11-17 18:22:20|1790.3|1790|1789.9|1789.6|1790.3|1790|1789.9|1789.6|12
1605637350000|2020-11-17 18:22:30|1790|1789.7|1789.9|1789.6|1790.1|1789.8|1789.8|1789.5|21
1605637360000|2020-11-17 18:22:40|1790|1789.7|1789.8|1789.5|1790|1789.7|1789.6|1789.3|27
1605637370000|2020-11-17 18:22:50|1789.7|1789.4|1789.8|1789.5|1789.8|1789.5|1789.4|1789.1|38
1605637380000|2020-11-17 18:23:00|1789.7|1789.4|1789.6|1789.3|1789.9|1789.6|1789.6|1789.3|16
1605637390000|2020-11-17 18:23:10|1789.7|1789.4|1790.1|1789.8|1790.1|1789.8|1789.7|1789.4|17
1605637400000|2020-11-17 18:23:20|1790.2|1789.9|1790.8|1790.5|1790.8|1790.5|1790.2|1789.9|85
1605637410000|2020-11-17 18:23:30|1790.7|1790.4|1790.7|1790.4|1791.1|1790.8|1790.6|1790.3|86
1605637420000|2020-11-17 18:23:40|1790.8|1790.5|1790.7|1790.4|1790.9|1790.6|1790.5|1790.2|24
1605637430000|2020-11-17 18:23:50|1790.6|1790.3|1790.6|1790.3|1790.7|1790.4|1790.6|1790.3|18
1605637440000|2020-11-17 18:24:00|1790.7|1790.4|1790.1|1789.8|1790.8|1790.5|1790.1|1789.8|53
1605637450000|2020-11-17 18:24:10|1790|1789.7|1789.8|1789.5|1790.1|1789.8|1789.8|1789.5|15
1605637460000|2020-11-17 18:24:20|1789.6|1789.3|1789.3|1789|1789.8|1789.5|1789.3|1789|62
1605637470000|2020-11-17 18:24:30|1789.4|1789.1|1789.3|1789|1789.5|1789.2|1789.3|1789|28
1605637480000|2020-11-17 18:24:40|1789.2|1788.9|1789.4|1789.1|1789.5|1789.2|1789.2|1788.9|9
1605637490000|2020-11-17 18:24:50|1789.3|1789|1789.2|1788.9|1789.3|1789|1789.1|1788.8|14
1605637500000|2020-11-17 18:25:00|1789.1|1788.8|1789|1788.7|1789.3|1789|1788.8|1788.5|61
1605637510000|2020-11-17 18:25:10|1788.9|1788.6|1789.2|1788.9|1789.2|1788.9|1788.8|1788.5|15
1605637520000|2020-11-17 18:25:20|1789.3|1789|1789.6|1789.3|1789.6|1789.3|1789.3|1789|23
1605637530000|2020-11-17 18:25:30|1789.5|1789.2|1789.9|1789.6|1790|1789.7|1789.5|1789.2|30
1605637540000|2020-11-17 18:25:40|1790|1789.7|1790|1789.7|1790|1789.7|1789.9|1789.6|18
1605637550000|2020-11-17 18:25:50|1790.1|1789.8|1790.3|1790|1790.4|1790.1|1790.1|1789.8|22
1605637560000|2020-11-17 18:26:00|1790.4|1790.1|1790.7|1790.4|1790.8|1790.5|1790.4|1790.1|24
1605637570000|2020-11-17 18:26:10|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.5|1790.2|12
1605637580000|2020-11-17 18:26:20|1790.7|1790.4|1790.4|1790.1|1790.7|1790.4|1790.4|1790.1|35
1605637590000|2020-11-17 18:26:30|1790.3|1790|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|20
1605637600000|2020-11-17 18:26:40|1790.3|1790|1790.6|1790.3|1790.6|1790.3|1790.3|1790|15
1605637610000|2020-11-17 18:26:50|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.6|1790.3|19
1605637620000|2020-11-17 18:27:00|1790.6|1790.3|1790.3|1790|1790.6|1790.3|1790.2|1789.9|51
1605637630000|2020-11-17 18:27:10|||||||||1
1605637640000|2020-11-17 18:27:20|1790.4|1790.1|1791.1|1790.8|1791.1|1790.8|1790.4|1790.1|53
1605637650000|2020-11-17 18:27:30|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791.1|1790.8|25
1605637660000|2020-11-17 18:27:40|1791.3|1791|1791.4|1791.1|1791.5|1791.2|1791.2|1790.9|55
1605637670000|2020-11-17 18:27:50|1791.3|1791|1791.3|1791|1791.3|1791|1791.1|1790.8|16
1605637680000|2020-11-17 18:28:00|1791.4|1791.1|1791.1|1790.8|1791.4|1791.1|1791|1790.7|33
1605637690000|2020-11-17 18:28:10|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1791.3|1791|3
1605637700000|2020-11-17 18:28:20|1791.5|1791.2|1791.8|1791.5|1791.9|1791.6|1791.5|1791.2|32
1605637710000|2020-11-17 18:28:30|1791.7|1791.4|1791.8|1791.5|1791.9|1791.6|1791.7|1791.4|47
1605637720000|2020-11-17 18:28:40|1791.9|1791.6|1791.8|1791.5|1791.9|1791.6|1791.8|1791.5|42
1605637730000|2020-11-17 18:28:50|1791.7|1791.4|1791.5|1791.2|1791.8|1791.5|1791.5|1791.2|56
1605637740000|2020-11-17 18:29:00|1791.6|1791.3|1791.7|1791.4|1791.7|1791.4|1791.6|1791.3|17
1605637750000|2020-11-17 18:29:10|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|14
1605637760000|2020-11-17 18:29:20|1791.7|1791.4|1791.8|1791.5|1791.8|1791.5|1791.7|1791.4|16
1605637770000|2020-11-17 18:29:30|1791.9|1791.6|1791.7|1791.4|1791.9|1791.6|1791.7|1791.4|19
1605637780000|2020-11-17 18:29:40|1791.8|1791.5|1792.1|1791.8|1792.1|1791.8|1791.8|1791.5|34
1605637790000|2020-11-17 18:29:50|1791.9|1791.6|1792|1791.7|1792.2|1791.9|1791.9|1791.6|32
1605637800000|2020-11-17 18:30:00|1792.1|1791.8|1791.1|1790.8|1792.1|1791.8|1791|1790.7|47
1605637810000|2020-11-17 18:30:10|1791|1790.7|1791.3|1791|1791.4|1791.1|1790.9|1790.6|23
1605637820000|2020-11-17 18:30:20|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791.2|1790.9|13
1605637830000|2020-11-17 18:30:30|1791|1790.7|1791|1790.7|1791|1790.7|1790.9|1790.6|21
1605637840000|2020-11-17 18:30:40|1790.9|1790.6|1790.7|1790.4|1790.9|1790.6|1790.7|1790.4|25
1605637850000|2020-11-17 18:30:50|1790.6|1790.3|1790.4|1790.1|1790.7|1790.4|1790.4|1790.1|36
1605637860000|2020-11-17 18:31:00|1790.3|1790|1790.5|1790.2|1790.5|1790.2|1790.2|1789.9|23
1605637870000|2020-11-17 18:31:10|1790.4|1790.1|1790.1|1789.8|1790.6|1790.3|1790.1|1789.8|76
1605637880000|2020-11-17 18:31:20|1790|1789.7|1790.5|1790.2|1790.5|1790.2|1790|1789.7|15
1605637890000|2020-11-17 18:31:30|1790.4|1790.1|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|19
1605637900000|2020-11-17 18:31:40|1790.4|1790.1|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|31
1605637910000|2020-11-17 18:31:50|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790|1789.7|31
1605637920000|2020-11-17 18:32:00|1790.3|1790|1790.2|1789.9|1790.3|1790|1790.2|1789.9|40
1605637930000|2020-11-17 18:32:10|1790.3|1790|1791.1|1790.8|1791.1|1790.8|1790.3|1790|22
1605637940000|2020-11-17 18:32:20|1791|1790.7|1791.1|1790.8|1791.1|1790.8|1790.9|1790.6|9
1605637950000|2020-11-17 18:32:30|1791.2|1790.9|1791.2|1790.9|1791.3|1791|1791.2|1790.9|7
1605637960000|2020-11-17 18:32:40|1791.3|1791|1790.9|1790.6|1791.3|1791|1790.9|1790.6|16
1605637970000|2020-11-17 18:32:50|1791|1790.7|1790.8|1790.5|1791|1790.7|1790.7|1790.4|17
1605637980000|2020-11-17 18:33:00|||||||||9
1605637990000|2020-11-17 18:33:10|1790.7|1790.4|1790.7|1790.4|1790.9|1790.6|1790.7|1790.4|15
1605638000000|2020-11-17 18:33:20|1790.6|1790.3|1790.9|1790.6|1790.9|1790.6|1790.4|1790.1|18
1605638010000|2020-11-17 18:33:30|1790.8|1790.5|1790.6|1790.3|1790.8|1790.5|1790.4|1790.1|35
1605638020000|2020-11-17 18:33:40|1790.7|1790.4|1790.6|1790.3|1790.7|1790.4|1790.6|1790.3|5
1605638030000|2020-11-17 18:33:50|1790.5|1790.2|1790.6|1790.3|1790.6|1790.3|1790.2|1789.9|33
1605638040000|2020-11-17 18:34:00|1790.5|1790.2|1790.1|1789.8|1790.5|1790.2|1790.1|1789.8|37
1605638050000|2020-11-17 18:34:10|1790|1789.7|1789.9|1789.6|1790.1|1789.8|1789.8|1789.5|28
1605638060000|2020-11-17 18:34:20|1790.4|1790.1|1790.6|1790.3|1790.6|1790.3|1790.3|1790|29
1605638070000|2020-11-17 18:34:30|1790.5|1790.2|1790.5|1790.2|1790.6|1790.3|1790.5|1790.2|4
1605638080000|2020-11-17 18:34:40|1790.4|1790.1|1790.3|1790|1790.4|1790.1|1790.3|1790|13
1605638090000|2020-11-17 18:34:50|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1789.9|1789.6|11
1605638100000|2020-11-17 18:35:00|1790.2|1789.9|1790.3|1790|1790.3|1790|1790.1|1789.8|11
1605638110000|2020-11-17 18:35:10|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|2
1605638120000|2020-11-17 18:35:20|1790.3|1790|1790.5|1790.2|1790.6|1790.3|1790.3|1790|30
1605638130000|2020-11-17 18:35:30|1790.7|1790.4|1790.2|1789.9|1790.7|1790.4|1790.2|1789.9|31
1605638140000|2020-11-17 18:35:40|1790.4|1790.1|1790.2|1789.9|1790.4|1790.1|1790|1789.7|15
1605638150000|2020-11-17 18:35:50|||||||||1
1605638160000|2020-11-17 18:36:00|1790.1|1789.8|1790|1789.7|1790.1|1789.8|1790|1789.7|14
1605638170000|2020-11-17 18:36:10|1789.9|1789.6|1790.1|1789.8|1790.1|1789.8|1789.7|1789.4|38
1605638180000|2020-11-17 18:36:20|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|4
1605638190000|2020-11-17 18:36:30|1790.1|1789.8|1789.9|1789.6|1790.1|1789.8|1789.9|1789.6|24
1605638200000|2020-11-17 18:36:40|1790|1789.7|1790|1789.7|1790.1|1789.8|1790|1789.7|7
1605638210000|2020-11-17 18:36:50|1790.1|1789.8|1790|1789.7|1790.1|1789.8|1790|1789.7|7
1605638220000|2020-11-17 18:37:00|1789.9|1789.6|1790.2|1789.9|1790.4|1790.1|1789.9|1789.6|26
1605638230000|2020-11-17 18:37:10|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790.1|1789.8|10
1605638240000|2020-11-17 18:37:20|1790.1|1789.8|1790.3|1790|1790.3|1790|1790.1|1789.8|12
1605638250000|2020-11-17 18:37:30|1790.4|1790.1|1790.6|1790.3|1790.8|1790.5|1790.4|1790.1|35
1605638260000|2020-11-17 18:37:40|1790.5|1790.2|1790.7|1790.4|1790.8|1790.5|1790.4|1790.1|21
1605638270000|2020-11-17 18:37:50|1790.8|1790.5|1790.6|1790.3|1790.9|1790.6|1790.6|1790.3|23
1605638280000|2020-11-17 18:38:00|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|2
1605638290000|2020-11-17 18:38:10|1790.8|1790.5|1790.5|1790.2|1790.8|1790.5|1790.5|1790.2|10
1605638300000|2020-11-17 18:38:20|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|2
1605638310000|2020-11-17 18:38:30|1790.5|1790.2|1790.7|1790.4|1790.7|1790.4|1790.5|1790.2|8
1605638320000|2020-11-17 18:38:40|||||||||4
1605638330000|2020-11-17 18:38:50|1790.8|1790.5|1790.7|1790.4|1790.8|1790.5|1790.7|1790.4|4
1605638340000|2020-11-17 18:39:00|1790.8|1790.5|1791.2|1790.9|1791.2|1790.9|1790.8|1790.5|20
1605638350000|2020-11-17 18:39:10|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791|1790.7|20
1605638360000|2020-11-17 18:39:20|1791.2|1790.9|1791.6|1791.3|1791.8|1791.5|1791.1|1790.8|60
1605638370000|2020-11-17 18:39:30|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|15
1605638380000|2020-11-17 18:39:40|||||||||3
1605638390000|2020-11-17 18:39:50|1791.6|1791.3|1791.5|1791.2|1791.6|1791.3|1791.5|1791.2|6
1605638400000|2020-11-17 18:40:00|1791.4|1791.1|1791.5|1791.2|1791.7|1791.4|1791.4|1791.1|24
1605638410000|2020-11-17 18:40:10|1791.6|1791.3|1791.7|1791.4|1791.7|1791.4|1791.6|1791.3|8
1605638420000|2020-11-17 18:40:20|1791.8|1791.5|1791.6|1791.3|1791.8|1791.5|1791.6|1791.3|13
1605638430000|2020-11-17 18:40:30|1791.7|1791.4|1791.6|1791.3|1791.8|1791.5|1791.5|1791.2|40
1605638440000|2020-11-17 18:40:40|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.6|1791.3|11
1605638450000|2020-11-17 18:40:50|||||||||6
1605638460000|2020-11-17 18:41:00|1791.8|1791.5|1791.6|1791.3|1791.8|1791.5|1791.6|1791.3|7
1605638470000|2020-11-17 18:41:10|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|6
1605638480000|2020-11-17 18:41:20|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.5|1791.2|4
1605638490000|2020-11-17 18:41:30|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|6
1605638500000|2020-11-17 18:41:40|1791.8|1791.5|1791.7|1791.4|1791.8|1791.5|1791.7|1791.4|23
1605638510000|2020-11-17 18:41:50|1791.8|1791.5|1791.6|1791.3|1791.8|1791.5|1791.6|1791.3|43
1605638520000|2020-11-17 18:42:00|1791.7|1791.4|1791.7|1791.4|1791.8|1791.5|1791.7|1791.4|34
1605638530000|2020-11-17 18:42:10|1791.8|1791.5|1791.8|1791.5|1791.9|1791.6|1791.8|1791.5|23
1605638540000|2020-11-17 18:42:20|1791.9|1791.6|1791.7|1791.4|1791.9|1791.6|1791.6|1791.3|27
1605638550000|2020-11-17 18:42:30|1791.6|1791.3|1791.3|1791|1791.7|1791.4|1791.3|1791|45
1605638560000|2020-11-17 18:42:40|1791.5|1791.2|1791.5|1791.2|1791.9|1791.6|1791.5|1791.2|58
1605638570000|2020-11-17 18:42:50|1791.4|1791.1|1791.3|1791|1791.5|1791.2|1791.2|1790.9|45
1605638580000|2020-11-17 18:43:00|1791.2|1790.9|1791.1|1790.8|1791.2|1790.9|1790.8|1790.5|46
1605638590000|2020-11-17 18:43:10|1791|1790.7|1791.1|1790.8|1791.1|1790.8|1791|1790.7|7
1605638600000|2020-11-17 18:43:20|1791|1790.7|1790.8|1790.5|1791|1790.7|1790.8|1790.5|23
1605638610000|2020-11-17 18:43:30|1790.6|1790.3|1790.5|1790.2|1790.6|1790.3|1790.4|1790.1|13
1605638620000|2020-11-17 18:43:40|1790.4|1790.1|1790.7|1790.4|1790.7|1790.4|1790.3|1790|29
1605638630000|2020-11-17 18:43:50|1790.8|1790.5|1790.7|1790.4|1790.8|1790.5|1790.6|1790.3|19
1605638640000|2020-11-17 18:44:00|1790.8|1790.5|1790.3|1790|1790.8|1790.5|1790.3|1790|16
1605638650000|2020-11-17 18:44:10|1790.4|1790.1|1790.6|1790.3|1790.6|1790.3|1790.4|1790.1|14
1605638660000|2020-11-17 18:44:20|1790.5|1790.2|1790.2|1789.9|1790.6|1790.3|1790.2|1789.9|69
1605638670000|2020-11-17 18:44:30|1790.1|1789.8|1789.9|1789.6|1790.4|1790.1|1789.9|1789.6|127
1605638680000|2020-11-17 18:44:40|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.5|1789.2|78
1605638690000|2020-11-17 18:44:50|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|37
1605638700000|2020-11-17 18:45:00|1789.7|1789.4|1789.6|1789.3|1789.7|1789.4|1789.6|1789.3|64
1605638710000|2020-11-17 18:45:10|1789.7|1789.4|1789.5|1789.2|1789.9|1789.6|1789.5|1789.2|44
1605638720000|2020-11-17 18:45:20|1789.6|1789.3|1789.6|1789.3|1789.8|1789.5|1789.6|1789.3|32
1605638730000|2020-11-17 18:45:30|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|9
1605638740000|2020-11-17 18:45:40|1789.7|1789.4|1789.8|1789.5|1789.8|1789.5|1789.7|1789.4|8
1605638750000|2020-11-17 18:45:50|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|13
1605638760000|2020-11-17 18:46:00|1789.8|1789.5|1789.9|1789.6|1789.9|1789.6|1789.8|1789.5|23
1605638770000|2020-11-17 18:46:10|1790|1789.7|1789.6|1789.3|1790|1789.7|1789.6|1789.3|9
1605638780000|2020-11-17 18:46:20|1789.7|1789.4|1789.5|1789.2|1789.7|1789.4|1789.3|1789|18
1605638790000|2020-11-17 18:46:30|1789.4|1789.1|1789.2|1788.9|1789.4|1789.1|1789.2|1788.9|19
1605638800000|2020-11-17 18:46:40|1789.3|1789|1789.2|1788.9|1789.4|1789.1|1789.2|1788.9|25
1605638810000|2020-11-17 18:46:50|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|12
1605638820000|2020-11-17 18:47:00|1789.5|1789.2|1789.7|1789.4|1789.7|1789.4|1789.5|1789.2|16
1605638830000|2020-11-17 18:47:10|1789.9|1789.6|1789.8|1789.5|1789.9|1789.6|1789.8|1789.5|9
1605638840000|2020-11-17 18:47:20|1789.9|1789.6|1790|1789.7|1790|1789.7|1789.9|1789.6|17
1605638850000|2020-11-17 18:47:30|1790.1|1789.8|1790|1789.7|1790.1|1789.8|1790|1789.7|17
1605638860000|2020-11-17 18:47:40|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|5
1605638870000|2020-11-17 18:47:50|1790|1789.7|1790|1789.7|1790.1|1789.8|1790|1789.7|17
1605638880000|2020-11-17 18:48:00|||||||||6
1605638890000|2020-11-17 18:48:10|1789.9|1789.6|1789.9|1789.6|1790|1789.7|1789.8|1789.5|14
1605638900000|2020-11-17 18:48:20|1790|1789.7|1790|1789.7|1790.1|1789.8|1790|1789.7|11
1605638910000|2020-11-17 18:48:30|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.8|1789.5|15
1605638920000|2020-11-17 18:48:40|||||||||5
1605638930000|2020-11-17 18:48:50|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|3
1605638940000|2020-11-17 18:49:00|1789.6|1789.3|1789.1|1788.8|1789.6|1789.3|1789.1|1788.8|32
1605638950000|2020-11-17 18:49:10|1789.2|1788.9|1788.9|1788.6|1789.2|1788.9|1788.9|1788.6|46
1605638960000|2020-11-17 18:49:20|1788.8|1788.5|1788.7|1788.4|1789|1788.7|1788.7|1788.4|37
1605638970000|2020-11-17 18:49:30|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|23
1605638980000|2020-11-17 18:49:40|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|8
1605638990000|2020-11-17 18:49:50|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|24
1605639000000|2020-11-17 18:50:00|1788.6|1788.3|1788.5|1788.2|1788.6|1788.3|1788.4|1788.1|35
1605639010000|2020-11-17 18:50:10|1788.4|1788.1|1788.1|1787.8|1788.5|1788.2|1788.1|1787.8|26
1605639020000|2020-11-17 18:50:20|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1787.9|1787.6|54
1605639030000|2020-11-17 18:50:30|1788.2|1787.9|1788.1|1787.8|1788.4|1788.1|1788.1|1787.8|26
1605639040000|2020-11-17 18:50:40|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1787.8|1787.5|93
1605639050000|2020-11-17 18:50:50|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1788|1787.7|35
1605639060000|2020-11-17 18:51:00|1788.2|1787.9|1788.6|1788.3|1788.6|1788.3|1788.1|1787.8|43
1605639070000|2020-11-17 18:51:10|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.6|1788.3|23
1605639080000|2020-11-17 18:51:20|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|3
1605639090000|2020-11-17 18:51:30|1788.7|1788.4|1789|1788.7|1789|1788.7|1788.7|1788.4|15
1605639100000|2020-11-17 18:51:40|1788.9|1788.6|1789.1|1788.8|1789.1|1788.8|1788.9|1788.6|20
1605639110000|2020-11-17 18:51:50|1789.3|1789|1788.7|1788.4|1789.3|1789|1788.7|1788.4|18
1605639120000|2020-11-17 18:52:00|1788.6|1788.3|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|27
1605639130000|2020-11-17 18:52:10|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.5|1788.2|36
1605639140000|2020-11-17 18:52:20|1788.6|1788.3|1788.5|1788.2|1788.6|1788.3|1788.4|1788.1|29
1605639150000|2020-11-17 18:52:30|1788.6|1788.3|1788.4|1788.1|1788.6|1788.3|1788.4|1788.1|5
1605639160000|2020-11-17 18:52:40|1788.3|1788|1788.1|1787.8|1788.3|1788|1788|1787.7|38
1605639170000|2020-11-17 18:52:50|1788|1787.7|1787.8|1787.5|1788|1787.7|1787.7|1787.4|42
1605639180000|2020-11-17 18:53:00|1787.7|1787.4|1788.3|1788|1788.5|1788.2|1787.7|1787.4|95
1605639190000|2020-11-17 18:53:10|1788.4|1788.1|1788|1787.7|1788.4|1788.1|1788|1787.7|9
1605639200000|2020-11-17 18:53:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788|1787.7|12
1605639210000|2020-11-17 18:53:30|1788.2|1787.9|1788.1|1787.8|1788.3|1788|1788.1|1787.8|15
1605639220000|2020-11-17 18:53:40|1787.9|1787.6|1787.7|1787.4|1788|1787.7|1787.7|1787.4|27
1605639230000|2020-11-17 18:53:50|1787.8|1787.5|1787.5|1787.2|1787.9|1787.6|1787.5|1787.2|50
1605639240000|2020-11-17 18:54:00|1787.4|1787.1|1787.5|1787.2|1787.7|1787.4|1787.3|1787|54
1605639250000|2020-11-17 18:54:10|1787.4|1787.1|1787.6|1787.3|1787.6|1787.3|1787.3|1787|35
1605639260000|2020-11-17 18:54:20|1787.7|1787.4|1788|1787.7|1788|1787.7|1787.6|1787.3|33
1605639270000|2020-11-17 18:54:30|1788.1|1787.8|1788|1787.7|1788.2|1787.9|1788|1787.7|7
1605639280000|2020-11-17 18:54:40|1788.1|1787.8|1788.1|1787.8|1788.2|1787.9|1787.9|1787.6|20
1605639290000|2020-11-17 18:54:50|1788.2|1787.9|1788.2|1787.9|1788.4|1788.1|1788.2|1787.9|24
1605639300000|2020-11-17 18:55:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|10
1605639310000|2020-11-17 18:55:10|1787.9|1787.6|1787.8|1787.5|1787.9|1787.6|1787.7|1787.4|28
1605639320000|2020-11-17 18:55:20|1787.7|1787.4|1787.7|1787.4|1787.8|1787.5|1787.7|1787.4|12
1605639330000|2020-11-17 18:55:30|1787.8|1787.5|1788|1787.7|1788.3|1788|1787.8|1787.5|26
1605639340000|2020-11-17 18:55:40|1787.9|1787.6|1788.2|1787.9|1788.2|1787.9|1787.9|1787.6|27
1605639350000|2020-11-17 18:55:50|1788.3|1788|1788.2|1787.9|1788.3|1788|1788.2|1787.9|9
1605639360000|2020-11-17 18:56:00|1788.4|1788.1|1788.8|1788.5|1789.1|1788.8|1788.4|1788.1|55
1605639370000|2020-11-17 18:56:10|1788.9|1788.6|1789.2|1788.9|1789.3|1789|1788.9|1788.6|15
1605639380000|2020-11-17 18:56:20|1789.3|1789|1789.3|1789|1789.4|1789.1|1789.2|1788.9|35
1605639390000|2020-11-17 18:56:30|1789.4|1789.1|1789.2|1788.9|1789.6|1789.3|1789.2|1788.9|20
1605639400000|2020-11-17 18:56:40|||||||||1
1605639410000|2020-11-17 18:56:50|1789|1788.7|1789.1|1788.8|1789.2|1788.9|1788.9|1788.6|23
1605639420000|2020-11-17 18:57:00|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1788.9|1788.6|3
1605639430000|2020-11-17 18:57:10|1789.1|1788.8|1789.4|1789.1|1789.4|1789.1|1789.1|1788.8|8
1605639440000|2020-11-17 18:57:20|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|10
1605639450000|2020-11-17 18:57:30|1789.2|1788.9|1789.4|1789.1|1789.4|1789.1|1789.2|1788.9|10
1605639460000|2020-11-17 18:57:40|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|2
1605639470000|2020-11-17 18:57:50|1789.6|1789.3|1789.5|1789.2|1789.8|1789.5|1789.5|1789.2|14
1605639480000|2020-11-17 18:58:00|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|4
1605639490000|2020-11-17 18:58:10|1789.5|1789.2|1789.4|1789.1|1789.5|1789.2|1789.4|1789.1|6
1605639500000|2020-11-17 18:58:20|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|3
1605639510000|2020-11-17 18:58:30|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|8
1605639520000|2020-11-17 18:58:40|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|3
1605639530000|2020-11-17 18:58:50|1789.8|1789.5|1789.7|1789.4|1789.8|1789.5|1789.7|1789.4|8
1605639540000|2020-11-17 18:59:00|1789.8|1789.5|1789.8|1789.5|1789.9|1789.6|1789.8|1789.5|13
1605639550000|2020-11-17 18:59:10|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.6|1789.3|7
1605639560000|2020-11-17 18:59:20|1789.6|1789.3|1789.9|1789.6|1789.9|1789.6|1789.5|1789.2|8
1605639570000|2020-11-17 18:59:30|1790|1789.7|1790.3|1790|1790.3|1790|1790|1789.7|65
1605639580000|2020-11-17 18:59:40|1790.4|1790.1|1790.3|1790|1790.4|1790.1|1790.2|1789.9|23
1605639590000|2020-11-17 18:59:50|1790.4|1790.1|1790.7|1790.4|1790.8|1790.5|1790.4|1790.1|74
1605639600000|2020-11-17 19:00:00|1790.9|1790.6|1791|1790.7|1791.2|1790.9|1790.8|1790.5|46
1605639610000|2020-11-17 19:00:10|1791.1|1790.8|1791.1|1790.8|1791.4|1791.1|1791|1790.7|75
1605639620000|2020-11-17 19:00:20|1791|1790.7|1791.3|1791|1791.3|1791|1790.7|1790.4|40
1605639630000|2020-11-17 19:00:30|1791.4|1791.1|1791.4|1791.1|1791.8|1791.5|1791.3|1791|89
1605639640000|2020-11-17 19:00:40|1791.5|1791.2|1791.4|1791.1|1791.5|1791.2|1791.4|1791.1|3
1605639650000|2020-11-17 19:00:50|1791.5|1791.2|1791.4|1791.1|1791.7|1791.4|1791.4|1791.1|86
1605639660000|2020-11-17 19:01:00|1791.5|1791.2|1791.7|1791.4|1791.9|1791.6|1791.3|1791|62
1605639670000|2020-11-17 19:01:10|1791.6|1791.3|1791.9|1791.6|1792.1|1791.8|1791.6|1791.3|69
1605639680000|2020-11-17 19:01:20|1791.8|1791.5|1792.1|1791.8|1792.1|1791.8|1791.7|1791.4|14
1605639690000|2020-11-17 19:01:30|1792.2|1791.9|1792.4|1792.1|1792.4|1792.1|1792.1|1791.8|52
1605639700000|2020-11-17 19:01:40|1792.2|1791.9|1792.5|1792.2|1792.5|1792.2|1792|1791.7|66
1605639710000|2020-11-17 19:01:50|1792.6|1792.3|1793.1|1792.8|1793.1|1792.8|1792.5|1792.2|124
1605639720000|2020-11-17 19:02:00|1793|1792.7|1792.9|1792.6|1793|1792.7|1792.8|1792.5|42
1605639730000|2020-11-17 19:02:10|1793.1|1792.8|1792.6|1792.3|1793.2|1792.9|1792.6|1792.3|50
1605639740000|2020-11-17 19:02:20|1792.4|1792.1|1792.5|1792.2|1792.6|1792.3|1792.2|1791.9|49
1605639750000|2020-11-17 19:02:30|1792.6|1792.3|1793|1792.7|1793.1|1792.8|1792.6|1792.3|40
1605639760000|2020-11-17 19:02:40|1792.9|1792.6|1792.9|1792.6|1793|1792.7|1792.7|1792.4|22
1605639770000|2020-11-17 19:02:50|1792.7|1792.4|1792.8|1792.5|1792.8|1792.5|1792.7|1792.4|12
1605639780000|2020-11-17 19:03:00|1792.9|1792.6|1792.8|1792.5|1793.1|1792.8|1792.8|1792.5|62
1605639790000|2020-11-17 19:03:10|1792.9|1792.6|1792.8|1792.5|1793|1792.7|1792.8|1792.5|14
1605639800000|2020-11-17 19:03:20|1792.7|1792.4|1792.6|1792.3|1792.8|1792.5|1792.6|1792.3|19
1605639810000|2020-11-17 19:03:30|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1792.3|1792|35
1605639820000|2020-11-17 19:03:40|1792.4|1792.1|1791.6|1791.3|1792.4|1792.1|1791.6|1791.3|25
1605639830000|2020-11-17 19:03:50|1791.5|1791.2|1790.7|1790.4|1791.5|1791.2|1790.7|1790.4|50
1605639840000|2020-11-17 19:04:00|1790.8|1790.5|1790.8|1790.5|1790.9|1790.6|1790.7|1790.4|40
1605639850000|2020-11-17 19:04:10|1790.3|1790|1789.6|1789.3|1790.4|1790.1|1789.6|1789.3|22
1605639860000|2020-11-17 19:04:20|1789.5|1789.2|1790.2|1789.9|1790.2|1789.9|1789.5|1789.2|48
1605639870000|2020-11-17 19:04:30|1790.3|1790|1790.1|1789.8|1790.4|1790.1|1790.1|1789.8|23
1605639880000|2020-11-17 19:04:40|1789.9|1789.6|1789.5|1789.2|1790|1789.7|1789.5|1789.2|11
1605639890000|2020-11-17 19:04:50|1789.6|1789.3|1789.1|1788.8|1789.6|1789.3|1789|1788.7|28
1605639900000|2020-11-17 19:05:00|1789.3|1789|1789.4|1789.1|1789.6|1789.3|1789.3|1789|16
1605639910000|2020-11-17 19:05:10|1789.3|1789|1789.7|1789.4|1789.8|1789.5|1789.3|1789|25
1605639920000|2020-11-17 19:05:20|1789.8|1789.5|1789.9|1789.6|1789.9|1789.6|1789.8|1789.5|11
1605639930000|2020-11-17 19:05:30|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790|1789.7|16
1605639940000|2020-11-17 19:05:40|1790.3|1790|1790.4|1790.1|1790.4|1790.1|1790.3|1790|20
1605639950000|2020-11-17 19:05:50|1790.5|1790.2|1790.4|1790.1|1790.6|1790.3|1790.4|1790.1|12
1605639960000|2020-11-17 19:06:00|1790.5|1790.2|1790.6|1790.3|1790.8|1790.5|1790.5|1790.2|78
1605639970000|2020-11-17 19:06:10|1790.7|1790.4|1790.7|1790.4|1790.8|1790.5|1790.6|1790.3|21
1605639980000|2020-11-17 19:06:20|1790.8|1790.5|1791|1790.7|1791.2|1790.9|1790.8|1790.5|69
1605639990000|2020-11-17 19:06:30|1791.2|1790.9|1791|1790.7|1791.2|1790.9|1791|1790.7|49
1605640000000|2020-11-17 19:06:40|1790.4|1790.1|1790.6|1790.3|1790.6|1790.3|1790.4|1790.1|36
1605640010000|2020-11-17 19:06:50|||||||||7
1605640020000|2020-11-17 19:07:00|1790.7|1790.4|1791|1790.7|1791.1|1790.8|1790.6|1790.3|29
1605640030000|2020-11-17 19:07:10|1790.9|1790.6|1790.6|1790.3|1791.1|1790.8|1790.6|1790.3|35
1605640040000|2020-11-17 19:07:20|1790.7|1790.4|1791.1|1790.8|1791.1|1790.8|1790.6|1790.3|50
1605640050000|2020-11-17 19:07:30|1790.9|1790.6|1790.9|1790.6|1791|1790.7|1790.9|1790.6|21
1605640060000|2020-11-17 19:07:40|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|4
1605640070000|2020-11-17 19:07:50|1791.1|1790.8|1791.3|1791|1791.3|1791|1791|1790.7|19
1605640080000|2020-11-17 19:08:00|1791.2|1790.9|1791.2|1790.9|1791.6|1791.3|1791.1|1790.8|45
1605640090000|2020-11-17 19:08:10|1791|1790.7|1791.5|1791.2|1791.5|1791.2|1791|1790.7|15
1605640100000|2020-11-17 19:08:20|1791.3|1791|1791.3|1791|1791.3|1791|1791.2|1790.9|31
1605640110000|2020-11-17 19:08:30|1791.5|1791.2|1791.4|1791.1|1791.5|1791.2|1791.3|1791|15
1605640120000|2020-11-17 19:08:40|1791.3|1791|1791.2|1790.9|1791.3|1791|1791.2|1790.9|5
1605640130000|2020-11-17 19:08:50|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1791.1|1790.8|28
1605640140000|2020-11-17 19:09:00|1791.3|1791|1791.2|1790.9|1791.3|1791|1791.2|1790.9|19
1605640150000|2020-11-17 19:09:10|1791.4|1791.1|1791.5|1791.2|1791.7|1791.4|1791.4|1791.1|40
1605640160000|2020-11-17 19:09:20|1791.6|1791.3|1792.1|1791.8|1792.2|1791.9|1791.6|1791.3|57
1605640170000|2020-11-17 19:09:30|1792|1791.7|1792.1|1791.8|1792.3|1792|1791.8|1791.5|28
1605640180000|2020-11-17 19:09:40|1792.2|1791.9|1792.3|1792|1792.3|1792|1792.1|1791.8|10
1605640190000|2020-11-17 19:09:50|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|3
1605640200000|2020-11-17 19:10:00|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.1|1791.8|33
1605640210000|2020-11-17 19:10:10|1792.3|1792|1792.1|1791.8|1792.4|1792.1|1791.9|1791.6|55
1605640220000|2020-11-17 19:10:20|1792|1791.7|1792.3|1792|1792.5|1792.2|1792|1791.7|23
1605640230000|2020-11-17 19:10:30|1792.4|1792.1|1792|1791.7|1792.5|1792.2|1791.9|1791.6|72
1605640240000|2020-11-17 19:10:40|1792.2|1791.9|1792.1|1791.8|1792.2|1791.9|1792|1791.7|38
1605640250000|2020-11-17 19:10:50|1792.2|1791.9|1792.1|1791.8|1792.2|1791.9|1792.1|1791.8|33
1605640270000|2020-11-17 19:11:10|1791.9|1791.6|1792|1791.7|1792.1|1791.8|1791.9|1791.6|35
1605640280000|2020-11-17 19:11:20|1791.9|1791.6|1792.5|1792.2|1792.5|1792.2|1791.9|1791.6|66
1605640290000|2020-11-17 19:11:30|1792.6|1792.3|1792.7|1792.4|1792.8|1792.5|1792.6|1792.3|33
1605640300000|2020-11-17 19:11:40|1792.8|1792.5|1793.1|1792.8|1793.1|1792.8|1792.6|1792.3|85
1605640310000|2020-11-17 19:11:50|1793|1792.7|1793.1|1792.8|1793.2|1792.9|1793|1792.7|39
1605640320000|2020-11-17 19:12:00|1793|1792.7|1793.4|1793.1|1793.4|1793.1|1793|1792.7|17
1605640330000|2020-11-17 19:12:10|1793.6|1793.3|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|42
1605640340000|2020-11-17 19:12:20|1793.6|1793.3|1793.8|1793.5|1793.9|1793.6|1793.5|1793.2|67
1605640350000|2020-11-17 19:12:30|1793.7|1793.4|1793.7|1793.4|1793.8|1793.5|1793.7|1793.4|36
1605640360000|2020-11-17 19:12:40|1793.8|1793.5|1794|1793.7|1794.1|1793.8|1793.8|1793.5|22
1605640370000|2020-11-17 19:12:50|1793.9|1793.6|1793.9|1793.6|1794.1|1793.8|1793.8|1793.5|31
1605640380000|2020-11-17 19:13:00|1794|1793.7|1793.8|1793.5|1794|1793.7|1793.7|1793.4|22
1605640390000|2020-11-17 19:13:10|1793.7|1793.4|1793.6|1793.3|1793.8|1793.5|1793.5|1793.2|22
1605640400000|2020-11-17 19:13:20|1793.7|1793.4|1793.7|1793.4|1793.8|1793.5|1793.7|1793.4|8
1605640410000|2020-11-17 19:13:30|1793.8|1793.5|1793.8|1793.5|1793.9|1793.6|1793.7|1793.4|18
1605640420000|2020-11-17 19:13:40|1793.9|1793.6|1794|1793.7|1794.1|1793.8|1793.8|1793.5|29
1605640430000|2020-11-17 19:13:50|1794.2|1793.9|1794.2|1793.9|1794.3|1794|1794.2|1793.9|34
1605640440000|2020-11-17 19:14:00|1794.3|1794|1794.6|1794.3|1794.6|1794.3|1794.3|1794|62
1605640450000|2020-11-17 19:14:10|1794.5|1794.2|1795.2|1794.9|1795.3|1795|1794.5|1794.2|155
1605640460000|2020-11-17 19:14:20|1795.3|1795|1795.1|1794.8|1795.5|1795.2|1794.9|1794.6|106
1605640470000|2020-11-17 19:14:30|1795|1794.7|1795.1|1794.8|1795.2|1794.9|1795|1794.7|16
1605640480000|2020-11-17 19:14:40|1795|1794.7|1794.7|1794.4|1795|1794.7|1794.6|1794.3|37
1605640490000|2020-11-17 19:14:50|1794.6|1794.3|1795.5|1795.2|1795.5|1795.2|1794.6|1794.3|48
1605640500000|2020-11-17 19:15:00|1795.3|1795|1795.5|1795.2|1795.5|1795.2|1795|1794.7|58
1605640510000|2020-11-17 19:15:10|1795.6|1795.3|1795.6|1795.3|1795.7|1795.4|1795.3|1795|88
1605640520000|2020-11-17 19:15:20|1795.7|1795.4|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|79
1605640530000|2020-11-17 19:15:30|1795.7|1795.4|1795.1|1794.8|1795.8|1795.5|1795|1794.7|72
1605640540000|2020-11-17 19:15:40|1795.2|1794.9|1795.4|1795.1|1795.5|1795.2|1795.1|1794.8|43
1605640550000|2020-11-17 19:15:50|1795.3|1795|1795.5|1795.2|1795.6|1795.3|1795.2|1794.9|69
1605640560000|2020-11-17 19:16:00|1795.6|1795.3|1795.7|1795.4|1795.8|1795.5|1795.4|1795.1|64
1605640570000|2020-11-17 19:16:10|1795.6|1795.3|1795.3|1795|1795.7|1795.4|1795.1|1794.8|50
1605640580000|2020-11-17 19:16:20|1795.2|1794.9|1795.5|1795.2|1795.6|1795.3|1795.2|1794.9|54
1605640590000|2020-11-17 19:16:30|1795.4|1795.1|1795.6|1795.3|1795.7|1795.4|1795.3|1795|82
1605640600000|2020-11-17 19:16:40|1795.5|1795.2|1796|1795.7|1796|1795.7|1795.5|1795.2|49
1605640610000|2020-11-17 19:16:50|1796.1|1795.8|1795.7|1795.4|1796.1|1795.8|1795.6|1795.3|72
1605640620000|2020-11-17 19:17:00|1795.8|1795.5|1796|1795.7|1796|1795.7|1795.8|1795.5|45
1605640630000|2020-11-17 19:17:10|1796.1|1795.8|1796.1|1795.8|1796.2|1795.9|1795.6|1795.3|116
1605640640000|2020-11-17 19:17:20|1796|1795.7|1796.2|1795.9|1796.4|1796.1|1795.9|1795.6|149
1605640650000|2020-11-17 19:17:30|1796.3|1796|1796.5|1796.2|1796.5|1796.2|1796.2|1795.9|138
1605640660000|2020-11-17 19:17:40|1796.6|1796.3|1796.5|1796.2|1796.9|1796.6|1796.5|1796.2|135
1605640670000|2020-11-17 19:17:50|1796.6|1796.3|1796.8|1796.5|1797|1796.7|1796.6|1796.3|89
1605640680000|2020-11-17 19:18:00|1796.7|1796.4|1797.3|1797|1797.3|1797|1796.6|1796.3|73
1605640690000|2020-11-17 19:18:10|1797.2|1796.9|1797.3|1797|1797.5|1797.2|1797.1|1796.8|80
1605640700000|2020-11-17 19:18:20|1797.4|1797.1|1797.7|1797.4|1797.7|1797.4|1797.4|1797.1|148
1605640710000|2020-11-17 19:18:30|1797.6|1797.3|1796.9|1796.6|1797.6|1797.3|1796.9|1796.6|38
1605640720000|2020-11-17 19:18:40|1796.8|1796.5|1797.1|1796.8|1797.2|1796.9|1796.7|1796.4|47
1605640730000|2020-11-17 19:18:50|1797|1796.7|1797.4|1797.1|1797.4|1797.1|1797|1796.7|53
1605640740000|2020-11-17 19:19:00|1797.5|1797.2|1797|1796.7|1797.7|1797.4|1796.7|1796.4|212
1605640750000|2020-11-17 19:19:10|1797.1|1796.8|1797.2|1796.9|1797.4|1797.1|1797.1|1796.8|35
1605640760000|2020-11-17 19:19:20|1797.3|1797|1797.5|1797.2|1797.5|1797.2|1797.2|1796.9|15
1605640770000|2020-11-17 19:19:30|1797.6|1797.3|1797.7|1797.4|1797.8|1797.5|1797.5|1797.2|47
1605640780000|2020-11-17 19:19:40|1797.8|1797.5|1797.4|1797.1|1797.8|1797.5|1797.4|1797.1|26
1605640790000|2020-11-17 19:19:50|1797.3|1797|1797.1|1796.8|1797.3|1797|1797.1|1796.8|10
1605640800000|2020-11-17 19:20:00|1797|1796.7|1796.7|1796.4|1797.1|1796.8|1796.7|1796.4|30
1605640810000|2020-11-17 19:20:10|1796.8|1796.5|1796.8|1796.5|1797.1|1796.8|1796.7|1796.4|26
1605640820000|2020-11-17 19:20:20|1796.7|1796.4|1796.8|1796.5|1796.8|1796.5|1796.7|1796.4|6
1605640830000|2020-11-17 19:20:30|||||||||17
1605640840000|2020-11-17 19:20:40|1796.9|1796.6|1797.2|1796.9|1797.2|1796.9|1796.9|1796.6|9
1605640850000|2020-11-17 19:20:50|1797.3|1797|1796.8|1796.5|1797.3|1797|1796.7|1796.4|84
1605640860000|2020-11-17 19:21:00|1796.7|1796.4|1796.8|1796.5|1796.9|1796.6|1796.7|1796.4|16
1605640870000|2020-11-17 19:21:10|1796.9|1796.6|1797.1|1796.8|1797.2|1796.9|1796.9|1796.6|20
1605640880000|2020-11-17 19:21:20|1797.2|1796.9|1797.4|1797.1|1797.5|1797.2|1797.2|1796.9|17
1605640890000|2020-11-17 19:21:30|1797.3|1797|1797.3|1797|1797.4|1797.1|1797.3|1797|23
1605640900000|2020-11-17 19:21:40|1797.2|1796.9|1797.5|1797.2|1797.5|1797.2|1797.1|1796.8|35
1605640910000|2020-11-17 19:21:50|1797.6|1797.3|1797|1796.7|1797.6|1797.3|1797|1796.7|49
1605640920000|2020-11-17 19:22:00|1796.9|1796.6|1796.9|1796.6|1797|1796.7|1796.8|1796.5|15
1605640930000|2020-11-17 19:22:10|1796.6|1796.3|1795.8|1795.5|1796.6|1796.3|1795.8|1795.5|110
1605640940000|2020-11-17 19:22:20|1795.9|1795.6|1795.8|1795.5|1796.1|1795.8|1795.6|1795.3|71
1605640950000|2020-11-17 19:22:30|1795.7|1795.4|1795.5|1795.2|1795.7|1795.4|1795.3|1795|72
1605640960000|2020-11-17 19:22:40|1795.6|1795.3|1795.3|1795|1795.8|1795.5|1795.3|1795|44
1605640970000|2020-11-17 19:22:50|1795.2|1794.9|1795.1|1794.8|1795.2|1794.9|1794.9|1794.6|54
1605640980000|2020-11-17 19:23:00|1795|1794.7|1794.5|1794.2|1795.1|1794.8|1794.5|1794.2|42
1605640990000|2020-11-17 19:23:10|1794.6|1794.3|1794.6|1794.3|1794.9|1794.6|1794.4|1794.1|62
1605641000000|2020-11-17 19:23:20|1794.5|1794.2|1794.2|1793.9|1794.6|1794.3|1794.2|1793.9|42
1605641010000|2020-11-17 19:23:30|1794.3|1794|1794.3|1794|1794.5|1794.2|1794|1793.7|79
1605641020000|2020-11-17 19:23:40|1794.4|1794.1|1794.3|1794|1794.5|1794.2|1794.1|1793.8|44
1605641030000|2020-11-17 19:23:50|1794.1|1793.8|1793.7|1793.4|1794.1|1793.8|1793.7|1793.4|151
1605641040000|2020-11-17 19:24:00|1793.8|1793.5|1794.1|1793.8|1794.3|1794|1793.8|1793.5|69
1605641050000|2020-11-17 19:24:10|1794|1793.7|1793.5|1793.2|1794|1793.7|1793.2|1792.9|56
1605641060000|2020-11-17 19:24:20|1793.4|1793.1|1793|1792.7|1793.5|1793.2|1793|1792.7|34
1605641070000|2020-11-17 19:24:30|1793.1|1792.8|1793.2|1792.9|1793.2|1792.9|1792.9|1792.6|73
1605641080000|2020-11-17 19:24:40|1793.1|1792.8|1793|1792.7|1793.5|1793.2|1793|1792.7|65
1605641090000|2020-11-17 19:24:50|1793.2|1792.9|1793|1792.7|1793.3|1793|1792.9|1792.6|40
1605641100000|2020-11-17 19:25:00|1793.1|1792.8|1792.8|1792.5|1793.3|1793|1792.8|1792.5|50
1605641110000|2020-11-17 19:25:10|1792.9|1792.6|1793.4|1793.1|1793.5|1793.2|1792.9|1792.6|38
1605641120000|2020-11-17 19:25:20|1793.5|1793.2|1792.8|1792.5|1793.5|1793.2|1792.7|1792.4|49
1605641130000|2020-11-17 19:25:30|1792.9|1792.6|1792.5|1792.2|1792.9|1792.6|1792.5|1792.2|83
1605641140000|2020-11-17 19:25:40|1792.6|1792.3|1792.4|1792.1|1792.6|1792.3|1792.3|1792|47
1605641150000|2020-11-17 19:25:50|1792.3|1792|1792.1|1791.8|1792.4|1792.1|1792.1|1791.8|31
1605641160000|2020-11-17 19:26:00|1792|1791.7|1792.2|1791.9|1792.2|1791.9|1792|1791.7|27
1605641170000|2020-11-17 19:26:10|1792.1|1791.8|1792.2|1791.9|1792.2|1791.9|1791.9|1791.6|41
1605641180000|2020-11-17 19:26:20|1792.3|1792|1792.5|1792.2|1792.7|1792.4|1792.2|1791.9|54
1605641190000|2020-11-17 19:26:30|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|29
1605641200000|2020-11-17 19:26:40|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1792.3|1792|37
1605641210000|2020-11-17 19:26:50|1792.4|1792.1|1792.7|1792.4|1792.7|1792.4|1792.4|1792.1|48
1605641220000|2020-11-17 19:27:00|1792.6|1792.3|1792.6|1792.3|1792.7|1792.4|1792.5|1792.2|26
1605641230000|2020-11-17 19:27:10|1792.7|1792.4|1792.4|1792.1|1792.7|1792.4|1792.4|1792.1|38
1605641240000|2020-11-17 19:27:20|1792.3|1792|1791.9|1791.6|1792.3|1792|1791.9|1791.6|46
1605641250000|2020-11-17 19:27:30|1792|1791.7|1791.8|1791.5|1792|1791.7|1791.7|1791.4|31
1605641260000|2020-11-17 19:27:40|1791.7|1791.4|1791.8|1791.5|1792|1791.7|1791.7|1791.4|34
1605641270000|2020-11-17 19:27:50|1791.9|1791.6|1792.6|1792.3|1792.6|1792.3|1791.8|1791.5|41
1605641280000|2020-11-17 19:28:00|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.3|1792|17
1605641290000|2020-11-17 19:28:10|1792.7|1792.4|1793.2|1792.9|1793.3|1793|1792.7|1792.4|30
1605641300000|2020-11-17 19:28:20|1793.3|1793|1793.3|1793|1793.5|1793.2|1793.3|1793|31
1605641310000|2020-11-17 19:28:30|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1605641320000|2020-11-17 19:28:40|1793.1|1792.8|1793.2|1792.9|1793.2|1792.9|1792.8|1792.5|39
1605641330000|2020-11-17 19:28:50|1793.1|1792.8|1793|1792.7|1793.1|1792.8|1792.8|1792.5|27
1605641340000|2020-11-17 19:29:00|1792.9|1792.6|1792.8|1792.5|1792.9|1792.6|1792.7|1792.4|30
1605641350000|2020-11-17 19:29:10|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.6|1792.3|33
1605641360000|2020-11-17 19:29:20|1793.1|1792.8|1792.8|1792.5|1793.2|1792.9|1792.7|1792.4|56
1605641370000|2020-11-17 19:29:30|1792.9|1792.6|1793|1792.7|1793|1792.7|1792.7|1792.4|16
1605641380000|2020-11-17 19:29:40|1793.3|1793|1793.2|1792.9|1793.7|1793.4|1793.2|1792.9|133
1605641390000|2020-11-17 19:29:50|1793.3|1793|1793|1792.7|1793.5|1793.2|1793|1792.7|66
1605641400000|2020-11-17 19:30:00|1792.9|1792.6|1793|1792.7|1793.2|1792.9|1792.9|1792.6|57
1605641410000|2020-11-17 19:30:10|1793.1|1792.8|1793.1|1792.8|1793.2|1792.9|1793.1|1792.8|15
1605641420000|2020-11-17 19:30:20|1793.2|1792.9|1792.6|1792.3|1793.2|1792.9|1792.6|1792.3|27
1605641430000|2020-11-17 19:30:30|1792.7|1792.4|1792.8|1792.5|1792.9|1792.6|1792.7|1792.4|14
1605641440000|2020-11-17 19:30:40|1793|1792.7|1793.1|1792.8|1793.1|1792.8|1792.6|1792.3|40
1605641450000|2020-11-17 19:30:50|1793|1792.7|1793|1792.7|1793.1|1792.8|1792.9|1792.6|21
1605641460000|2020-11-17 19:31:00|1793.1|1792.8|1792.8|1792.5|1793.1|1792.8|1792.8|1792.5|21
1605641470000|2020-11-17 19:31:10|1792.9|1792.6|1793|1792.7|1793|1792.7|1792.9|1792.6|24
1605641480000|2020-11-17 19:31:20|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|9
1605641490000|2020-11-17 19:31:30|1793|1792.7|1793.1|1792.8|1793.2|1792.9|1793|1792.7|15
1605641500000|2020-11-17 19:31:40|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|6
1605641510000|2020-11-17 19:31:50|1793.1|1792.8|1792.9|1792.6|1793.2|1792.9|1792.8|1792.5|26
1605641520000|2020-11-17 19:32:00|1793|1792.7|1793.8|1793.5|1794|1793.7|1793|1792.7|129
1605641530000|2020-11-17 19:32:10|1793.7|1793.4|1793.4|1793.1|1793.7|1793.4|1793.3|1793|20
1605641540000|2020-11-17 19:32:20|1793.3|1793|1792.9|1792.6|1793.3|1793|1792.9|1792.6|39
1605641550000|2020-11-17 19:32:30|1792.8|1792.5|1792.6|1792.3|1792.8|1792.5|1792.5|1792.2|35
1605641560000|2020-11-17 19:32:40|1792.5|1792.2|1792.3|1792|1792.6|1792.3|1792.2|1791.9|39
1605641570000|2020-11-17 19:32:50|1792.2|1791.9|1792.2|1791.9|1792.7|1792.4|1792.2|1791.9|30
1605641580000|2020-11-17 19:33:00|1792.3|1792|1792.3|1792|1792.4|1792.1|1792.2|1791.9|27
1605641590000|2020-11-17 19:33:10|1792.4|1792.1|1792.6|1792.3|1792.9|1792.6|1792.4|1792.1|18
1605641600000|2020-11-17 19:33:20|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.5|1792.2|17
1605641610000|2020-11-17 19:33:30|1792.5|1792.2|1792.2|1791.9|1792.5|1792.2|1792.1|1791.8|13
1605641620000|2020-11-17 19:33:40|1792.1|1791.8|1792|1791.7|1792.1|1791.8|1791.8|1791.5|37
1605641630000|2020-11-17 19:33:50|1791.9|1791.6|1792|1791.7|1792|1791.7|1791.9|1791.6|29
1605641640000|2020-11-17 19:34:00|1791.9|1791.6|1792.1|1791.8|1792.2|1791.9|1791.9|1791.6|53
1605641650000|2020-11-17 19:34:10|1792.3|1792|1792.6|1792.3|1792.6|1792.3|1792.3|1792|18
1605641660000|2020-11-17 19:34:20|1792.5|1792.2|1792.8|1792.5|1792.8|1792.5|1792.5|1792.2|16
1605641670000|2020-11-17 19:34:30|||||||||4
1605641680000|2020-11-17 19:34:40|1792.7|1792.4|1792.5|1792.2|1792.7|1792.4|1792.5|1792.2|10
1605641690000|2020-11-17 19:34:50|1792.4|1792.1|1792|1791.7|1792.4|1792.1|1792|1791.7|20
1605641700000|2020-11-17 19:35:00|1792.1|1791.8|1792.8|1792.5|1792.9|1792.6|1792.1|1791.8|43
1605641710000|2020-11-17 19:35:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.4|1792.1|27
1605641720000|2020-11-17 19:35:20|1792.9|1792.6|1793.4|1793.1|1793.5|1793.2|1792.9|1792.6|21
1605641730000|2020-11-17 19:35:30|1793.5|1793.2|1793.5|1793.2|1793.6|1793.3|1793.4|1793.1|11
1605641740000|2020-11-17 19:35:40|1793.4|1793.1|1793.1|1792.8|1793.4|1793.1|1793.1|1792.8|57
1605641750000|2020-11-17 19:35:50|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1793.1|1792.8|20
1605641760000|2020-11-17 19:36:00|1793|1792.7|1793.2|1792.9|1793.3|1793|1792.9|1792.6|26
1605641770000|2020-11-17 19:36:10|1793.1|1792.8|1792.9|1792.6|1793.1|1792.8|1792.9|1792.6|20
1605641780000|2020-11-17 19:36:20|1793|1792.7|1793.2|1792.9|1793.2|1792.9|1793|1792.7|13
1605641790000|2020-11-17 19:36:30|1793.3|1793|1793.2|1792.9|1793.3|1793|1793.2|1792.9|18
1605641800000|2020-11-17 19:36:40|1793.3|1793|1793.1|1792.8|1793.3|1793|1793.1|1792.8|100
1605641810000|2020-11-17 19:36:50|1793.3|1793|1793.6|1793.3|1793.6|1793.3|1793.3|1793|24
1605641820000|2020-11-17 19:37:00|1793.7|1793.4|1793|1792.7|1793.9|1793.6|1793|1792.7|76
1605641830000|2020-11-17 19:37:10|1792.9|1792.6|1793|1792.7|1793.1|1792.8|1792.9|1792.6|33
1605641840000|2020-11-17 19:37:20|1793.1|1792.8|1793.3|1793|1793.4|1793.1|1792.9|1792.6|27
1605641850000|2020-11-17 19:37:30|1793.2|1792.9|1793.3|1793|1793.3|1793|1793.2|1792.9|21
1605641860000|2020-11-17 19:37:40|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1792.8|1792.5|26
1605641870000|2020-11-17 19:37:50|1793|1792.7|1793.1|1792.8|1793.3|1793|1793|1792.7|21
1605641880000|2020-11-17 19:38:00|1793.2|1792.9|1793.4|1793.1|1793.5|1793.2|1793.1|1792.8|19
1605641890000|2020-11-17 19:38:10|1793.5|1793.2|1793|1792.7|1793.5|1793.2|1792.8|1792.5|50
1605641900000|2020-11-17 19:38:20|1793.2|1792.9|1793.2|1792.9|1793.4|1793.1|1793.1|1792.8|54
1605641910000|2020-11-17 19:38:30|1793.3|1793|1793.1|1792.8|1793.3|1793|1793.1|1792.8|14
1605641920000|2020-11-17 19:38:40|1793.2|1792.9|1793|1792.7|1793.2|1792.9|1793|1792.7|10
1605641930000|2020-11-17 19:38:50|1792.9|1792.6|1792.9|1792.6|1793.1|1792.8|1792.8|1792.5|21
1605641940000|2020-11-17 19:39:00|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.6|1792.3|23
1605641950000|2020-11-17 19:39:10|1792.8|1792.5|1793|1792.7|1793|1792.7|1792.8|1792.5|47
1605641960000|2020-11-17 19:39:20|1793.1|1792.8|1793.2|1792.9|1793.2|1792.9|1793.1|1792.8|3
1605641970000|2020-11-17 19:39:30|1793.3|1793|1793.2|1792.9|1793.3|1793|1793.2|1792.9|9
1605641980000|2020-11-17 19:39:40|1793.3|1793|1793.3|1793|1793.3|1793|1793.2|1792.9|6
1605641990000|2020-11-17 19:39:50|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|9
1605642000000|2020-11-17 19:40:00|1793.1|1792.8|1793.7|1793.4|1793.7|1793.4|1793.1|1792.8|21
1605642010000|2020-11-17 19:40:10|1793.5|1793.2|1793.1|1792.8|1793.8|1793.5|1793.1|1792.8|51
1605642020000|2020-11-17 19:40:20|1793|1792.7|1792.5|1792.2|1793|1792.7|1792.5|1792.2|16
1605642030000|2020-11-17 19:40:30|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.5|1792.2|6
1605642040000|2020-11-17 19:40:40|1792.8|1792.5|1792.8|1792.5|1792.9|1792.6|1792.8|1792.5|20
1605642050000|2020-11-17 19:40:50|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.5|1792.2|7
1605642060000|2020-11-17 19:41:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|11
1605642070000|2020-11-17 19:41:10|1792.6|1792.3|1792.5|1792.2|1792.6|1792.3|1792.4|1792.1|17
1605642080000|2020-11-17 19:41:20|1792.6|1792.3|1792.4|1792.1|1792.9|1792.6|1792.4|1792.1|22
1605642090000|2020-11-17 19:41:30|1792.3|1792|1792.5|1792.2|1792.5|1792.2|1792.3|1792|4
1605642100000|2020-11-17 19:41:40|1792.6|1792.3|1792.4|1792.1|1792.6|1792.3|1792.4|1792.1|6
1605642110000|2020-11-17 19:41:50|1792.6|1792.3|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|15
1605642120000|2020-11-17 19:42:00|1792.8|1792.5|1792.8|1792.5|1793|1792.7|1792.8|1792.5|13
1605642130000|2020-11-17 19:42:10|1792.9|1792.6|1792.9|1792.6|1793|1792.7|1792.9|1792.6|10
1605642140000|2020-11-17 19:42:20|1793|1792.7|1793.7|1793.4|1793.7|1793.4|1793|1792.7|140
1605642150000|2020-11-17 19:42:30|1793.8|1793.5|1793.6|1793.3|1793.8|1793.5|1793.6|1793.3|28
1605642160000|2020-11-17 19:42:40|1793.7|1793.4|1794.3|1794|1794.4|1794.1|1793.6|1793.3|66
1605642170000|2020-11-17 19:42:50|1794.4|1794.1|1794.3|1794|1794.6|1794.3|1794.1|1793.8|32
1605642180000|2020-11-17 19:43:00|1794.4|1794.1|1794.4|1794.1|1794.5|1794.2|1794.4|1794.1|39
1605642190000|2020-11-17 19:43:10|1794.6|1794.3|1794.8|1794.5|1795.1|1794.8|1794.6|1794.3|83
1605642200000|2020-11-17 19:43:20|||||||||3
1605642210000|2020-11-17 19:43:30|1794.7|1794.4|1794.2|1793.9|1794.7|1794.4|1794.2|1793.9|32
1605642220000|2020-11-17 19:43:40|1794.1|1793.8|1794.3|1794|1794.3|1794|1794.1|1793.8|11
1605642230000|2020-11-17 19:43:50|1794.4|1794.1|1794.7|1794.4|1794.7|1794.4|1794.2|1793.9|40
1605642240000|2020-11-17 19:44:00|1794.6|1794.3|1794.7|1794.4|1794.7|1794.4|1794.6|1794.3|13
1605642250000|2020-11-17 19:44:10|1794.8|1794.5|1795.2|1794.9|1795.3|1795|1794.8|1794.5|43
1605642260000|2020-11-17 19:44:20|1795.6|1795.3|1795.7|1795.4|1795.7|1795.4|1795.5|1795.2|51
1605642270000|2020-11-17 19:44:30|1795.8|1795.5|1795.7|1795.4|1796|1795.7|1795.7|1795.4|57
1605642280000|2020-11-17 19:44:40|1795.8|1795.5|1795.9|1795.6|1795.9|1795.6|1795.8|1795.5|30
1605642290000|2020-11-17 19:44:50|1796|1795.7|1795.8|1795.5|1796|1795.7|1795.5|1795.2|67
1605642300000|2020-11-17 19:45:00|1795.7|1795.4|1795.2|1794.9|1795.8|1795.5|1795.2|1794.9|34
1605642310000|2020-11-17 19:45:10|1795.3|1795|1795.1|1794.8|1795.3|1795|1795.1|1794.8|13
1605642320000|2020-11-17 19:45:20|1795.2|1794.9|1794.3|1794|1795.2|1794.9|1794.3|1794|58
1605642330000|2020-11-17 19:45:30|1794.4|1794.1|1794.2|1793.9|1794.6|1794.3|1794.1|1793.8|42
1605642340000|2020-11-17 19:45:40|1794.1|1793.8|1794.2|1793.9|1794.2|1793.9|1794|1793.7|20
1605642350000|2020-11-17 19:45:50|1794.3|1794|1794.2|1793.9|1794.4|1794.1|1794.2|1793.9|36
1605642360000|2020-11-17 19:46:00|1794.3|1794|1793.8|1793.5|1794.3|1794|1793.5|1793.2|40
1605642370000|2020-11-17 19:46:10|1793.7|1793.4|1793.8|1793.5|1793.8|1793.5|1793.7|1793.4|14
1605642380000|2020-11-17 19:46:20|1793.7|1793.4|1794.1|1793.8|1794.1|1793.8|1793.7|1793.4|9
1605642390000|2020-11-17 19:46:30|1794.2|1793.9|1794.3|1794|1794.3|1794|1794.2|1793.9|24
1605642400000|2020-11-17 19:46:40|1794.2|1793.9|1794.3|1794|1794.3|1794|1794.2|1793.9|16
1605642410000|2020-11-17 19:46:50|1794.1|1793.8|1794.5|1794.2|1794.6|1794.3|1794.1|1793.8|20
1605642420000|2020-11-17 19:47:00|1794.3|1794|1794|1793.7|1794.3|1794|1793.9|1793.6|15
1605642430000|2020-11-17 19:47:10|1794.1|1793.8|1794.6|1794.3|1794.6|1794.3|1794.1|1793.8|16
1605642440000|2020-11-17 19:47:20|1794.7|1794.4|1794.8|1794.5|1794.8|1794.5|1794.7|1794.4|8
1605642450000|2020-11-17 19:47:30|1794.9|1794.6|1795.1|1794.8|1795.2|1794.9|1794.9|1794.6|13
1605642470000|2020-11-17 19:47:50|1794.8|1794.5|1794.7|1794.4|1794.9|1794.6|1794.7|1794.4|26
1605642480000|2020-11-17 19:48:00|1794.6|1794.3|1794.8|1794.5|1794.9|1794.6|1794.6|1794.3|11
1605642490000|2020-11-17 19:48:10|1794.7|1794.4|1794.5|1794.2|1794.7|1794.4|1794.5|1794.2|11
1605642500000|2020-11-17 19:48:20|1794.6|1794.3|1794.7|1794.4|1794.7|1794.4|1794.6|1794.3|19
1605642510000|2020-11-17 19:48:30|1794.6|1794.3|1794.5|1794.2|1794.6|1794.3|1794.3|1794|16
1605642520000|2020-11-17 19:48:40|1794.7|1794.4|1794.5|1794.2|1794.7|1794.4|1794.5|1794.2|7
1605642530000|2020-11-17 19:48:50|1794.4|1794.1|1794.3|1794|1794.5|1794.2|1794.2|1793.9|14
1605642540000|2020-11-17 19:49:00|1794.2|1793.9|1794.3|1794|1794.3|1794|1794|1793.7|22
1605642550000|2020-11-17 19:49:10|1794.4|1794.1|1794.7|1794.4|1794.7|1794.4|1794.4|1794.1|9
1605642560000|2020-11-17 19:49:20|1794.6|1794.3|1795.2|1794.9|1795.3|1795|1794.6|1794.3|43
1605642570000|2020-11-17 19:49:30|1795.1|1794.8|1795.2|1794.9|1795.3|1795|1795.1|1794.8|11
1605642580000|2020-11-17 19:49:40|1795.3|1795|1795.3|1795|1795.3|1795|1795.3|1795|2
1605642590000|2020-11-17 19:49:50|1795.2|1794.9|1795.2|1794.9|1795.4|1795.1|1795.2|1794.9|26
1605642600000|2020-11-17 19:50:00|1795.4|1795.1|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|35
1605642610000|2020-11-17 19:50:10|1795.7|1795.4|1795.7|1795.4|1795.7|1795.4|1795.6|1795.3|14
1605642620000|2020-11-17 19:50:20|1795.6|1795.3|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|54
1605642630000|2020-11-17 19:50:30|1795.3|1795|1794.9|1794.6|1795.3|1795|1794.7|1794.4|60
1605642640000|2020-11-17 19:50:40|1795|1794.7|1794.5|1794.2|1795|1794.7|1794.5|1794.2|72
1605642650000|2020-11-17 19:50:50|1794.6|1794.3|1794.3|1794|1794.6|1794.3|1794|1793.7|29
1605642660000|2020-11-17 19:51:00|1794.2|1793.9|1794.7|1794.4|1794.8|1794.5|1794.2|1793.9|102
1605642670000|2020-11-17 19:51:10|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.6|1794.3|9
1605642680000|2020-11-17 19:51:20|1794.7|1794.4|1795|1794.7|1795|1794.7|1794.7|1794.4|78
1605642690000|2020-11-17 19:51:30|1795.4|1795.1|1795.4|1795.1|1795.6|1795.3|1795.3|1795|56
1605642700000|2020-11-17 19:51:40|1795.3|1795|1795.2|1794.9|1795.3|1795|1795.2|1794.9|15
1605642710000|2020-11-17 19:51:50|1795.3|1795|1795.4|1795.1|1795.4|1795.1|1795.3|1795|11
1605642720000|2020-11-17 19:52:00|1795.5|1795.2|1795.4|1795.1|1795.5|1795.2|1795.4|1795.1|20
1605642730000|2020-11-17 19:52:10|1795.3|1795|1795.6|1795.3|1795.6|1795.3|1795.3|1795|19
1605642740000|2020-11-17 19:52:20|1795.5|1795.2|1795.4|1795.1|1795.5|1795.2|1795.4|1795.1|12
1605642750000|2020-11-17 19:52:30|1795.3|1795|1795.2|1794.9|1795.3|1795|1795.1|1794.8|15
1605642760000|2020-11-17 19:52:40|1795.4|1795.1|1795.5|1795.2|1795.5|1795.2|1795.4|1795.1|69
1605642770000|2020-11-17 19:52:50|1795.6|1795.3|1795.6|1795.3|1795.6|1795.3|1795.5|1795.2|10
1605642780000|2020-11-17 19:53:00|1795.5|1795.2|1795.3|1795|1795.5|1795.2|1795.3|1795|26
1605642790000|2020-11-17 19:53:10|1795.2|1794.9|1795.2|1794.9|1795.4|1795.1|1795.2|1794.9|25
1605642800000|2020-11-17 19:53:20|1795.1|1794.8|1795.2|1794.9|1795.2|1794.9|1795.1|1794.8|28
1605642810000|2020-11-17 19:53:30|1795.3|1795|1795.4|1795.1|1795.4|1795.1|1795.3|1795|54
1605642820000|2020-11-17 19:53:40|1795.3|1795|1795.5|1795.2|1795.5|1795.2|1795.3|1795|17
1605642830000|2020-11-17 19:53:50|||||||||20
1605642840000|2020-11-17 19:54:00|1795.4|1795.1|1795.3|1795|1795.4|1795.1|1795.2|1794.9|22
1605642850000|2020-11-17 19:54:10|1795.4|1795.1|1795.4|1795.1|1795.6|1795.3|1795.4|1795.1|48
1605642860000|2020-11-17 19:54:20|1795.3|1795|1795.4|1795.1|1795.5|1795.2|1795.3|1795|20
1605642870000|2020-11-17 19:54:30|1795.5|1795.2|1795.4|1795.1|1795.5|1795.2|1795.3|1795|15
1605642880000|2020-11-17 19:54:40|1795.6|1795.3|1796.3|1796|1796.3|1796|1795.6|1795.3|156
1605642890000|2020-11-17 19:54:50|1796.2|1795.9|1796.1|1795.8|1796.2|1795.9|1796.1|1795.8|33
1605642900000|2020-11-17 19:55:00|1796.3|1796|1796.2|1795.9|1796.3|1796|1796.2|1795.9|49
1605642910000|2020-11-17 19:55:10|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|25
1605642920000|2020-11-17 19:55:20|1796.2|1795.9|1796.1|1795.8|1796.2|1795.9|1796.1|1795.8|33
1605642930000|2020-11-17 19:55:30|1796|1795.7|1796.6|1796.3|1796.6|1796.3|1796|1795.7|36
1605642940000|2020-11-17 19:55:40|1796.5|1796.2|1796.9|1796.6|1797|1796.7|1796.5|1796.2|39
1605642950000|2020-11-17 19:55:50|1796.8|1796.5|1796.9|1796.6|1796.9|1796.6|1796.8|1796.5|30
1605642960000|2020-11-17 19:56:00|1797|1796.7|1797|1796.7|1797.3|1797|1797|1796.7|60
1605642970000|2020-11-17 19:56:10|1796.9|1796.6|1797.2|1796.9|1797.2|1796.9|1796.9|1796.6|19
1605642980000|2020-11-17 19:56:20|1797.3|1797|1797.2|1796.9|1797.4|1797.1|1797.2|1796.9|17
1605642990000|2020-11-17 19:56:30|1797.1|1796.8|1797|1796.7|1797.1|1796.8|1796.9|1796.6|15
1605643000000|2020-11-17 19:56:40|1797.1|1796.8|1796.8|1796.5|1797.1|1796.8|1796.7|1796.4|23
1605643010000|2020-11-17 19:56:50|1796.7|1796.4|1796.8|1796.5|1796.9|1796.6|1796.7|1796.4|34
1605643020000|2020-11-17 19:57:00|1796.5|1796.2|1796.5|1796.2|1796.6|1796.3|1796.3|1796|43
1605643030000|2020-11-17 19:57:10|1796.3|1796|1796.1|1795.8|1796.4|1796.1|1796.1|1795.8|64
1605643040000|2020-11-17 19:57:20|1795.9|1795.6|1796|1795.7|1796.1|1795.8|1795.7|1795.4|48
1605643050000|2020-11-17 19:57:30|1795.9|1795.6|1796|1795.7|1796|1795.7|1795.6|1795.3|50
1605643060000|2020-11-17 19:57:40|1795.9|1795.6|1796.5|1796.2|1796.5|1796.2|1795.9|1795.6|42
1605643070000|2020-11-17 19:57:50|1796.6|1796.3|1796.3|1796|1796.6|1796.3|1796.3|1796|23
1605643080000|2020-11-17 19:58:00|1796.1|1795.8|1796.3|1796|1796.3|1796|1796.1|1795.8|15
1605643090000|2020-11-17 19:58:10|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|19
1605643100000|2020-11-17 19:58:20|1796|1795.7|1795.7|1795.4|1796|1795.7|1795.6|1795.3|24
1605643110000|2020-11-17 19:58:30|1795.8|1795.5|1795.5|1795.2|1795.8|1795.5|1795.5|1795.2|26
1605643120000|2020-11-17 19:58:40|1795.6|1795.3|1795.1|1794.8|1795.6|1795.3|1795.1|1794.8|61
1605643130000|2020-11-17 19:58:50|1795|1794.7|1795.4|1795.1|1795.4|1795.1|1795|1794.7|24
1605643140000|2020-11-17 19:59:00|1795.5|1795.2|1795.4|1795.1|1795.7|1795.4|1795.4|1795.1|54
1605643150000|2020-11-17 19:59:10|1795.3|1795|1795.6|1795.3|1795.6|1795.3|1795.3|1795|56
1605643160000|2020-11-17 19:59:20|1795.7|1795.4|1795|1794.7|1795.7|1795.4|1794.9|1794.6|25
1605643170000|2020-11-17 19:59:30|1795.1|1794.8|1795.4|1795.1|1795.6|1795.3|1795|1794.7|55
1605643180000|2020-11-17 19:59:40|1795.5|1795.2|1795.3|1795|1795.5|1795.2|1795.3|1795|20
1605643190000|2020-11-17 19:59:50|1795.2|1794.9|1795.4|1795.1|1795.4|1795.1|1795|1794.7|27
1605643200000|2020-11-17 20:00:00|1795.3|1795|1795.2|1794.9|1795.3|1795|1795|1794.7|23
1605643210000|2020-11-17 20:00:10|1795|1794.7|1794.5|1794.2|1795|1794.7|1794.5|1794.2|14
1605643220000|2020-11-17 20:00:20|1794.7|1794.4|1794.6|1794.3|1794.7|1794.4|1794.6|1794.3|44
1605643230000|2020-11-17 20:00:30|1794.5|1794.2|1794.6|1794.3|1794.8|1794.5|1794.5|1794.2|51
1605643240000|2020-11-17 20:00:40|1794.5|1794.2|1794.6|1794.3|1794.7|1794.4|1794.4|1794.1|37
1605643250000|2020-11-17 20:00:50|1794.7|1794.4|1794.5|1794.2|1794.7|1794.4|1794.5|1794.2|33
1605643260000|2020-11-17 20:01:00|1794.4|1794.1|1794.3|1794|1794.4|1794.1|1794.1|1793.8|15
1605643270000|2020-11-17 20:01:10|1794.4|1794.1|1794.5|1794.2|1794.6|1794.3|1794.3|1794|15
1605643280000|2020-11-17 20:01:20|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|6
1605643290000|2020-11-17 20:01:30|1794.5|1794.2|1794.8|1794.5|1794.8|1794.5|1794.5|1794.2|29
1605643300000|2020-11-17 20:01:40|1794.6|1794.3|1794.4|1794.1|1794.6|1794.3|1794.4|1794.1|10
1605643310000|2020-11-17 20:01:50|1794.5|1794.2|1794.2|1793.9|1794.6|1794.3|1794.2|1793.9|28
1605643320000|2020-11-17 20:02:00|1794.1|1793.8|1793.8|1793.5|1794.1|1793.8|1793.8|1793.5|17
1605643330000|2020-11-17 20:02:10|1793.9|1793.6|1793.4|1793.1|1793.9|1793.6|1793.3|1793|48
1605643340000|2020-11-17 20:02:20|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.1|1792.8|16
1605643350000|2020-11-17 20:02:30|1793.1|1792.8|1793|1792.7|1793.1|1792.8|1792.8|1792.5|37
1605643360000|2020-11-17 20:02:40|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.7|1792.4|26
1605643370000|2020-11-17 20:02:50|1792.8|1792.5|1793|1792.7|1793.1|1792.8|1792.8|1792.5|29
1605643380000|2020-11-17 20:03:00|1792.9|1792.6|1793.2|1792.9|1793.2|1792.9|1792.8|1792.5|45
1605643390000|2020-11-17 20:03:10|1793.1|1792.8|1792.4|1792.1|1793.1|1792.8|1792.3|1792|66
1605643400000|2020-11-17 20:03:20|1792.5|1792.2|1791.7|1791.4|1792.5|1792.2|1791.7|1791.4|103
1605643410000|2020-11-17 20:03:30|1791.6|1791.3|1791.9|1791.6|1792|1791.7|1791.5|1791.2|48
1605643420000|2020-11-17 20:03:40|1792|1791.7|1792|1791.7|1792.1|1791.8|1791.9|1791.6|28
1605643430000|2020-11-17 20:03:50|1791.8|1791.5|1791.7|1791.4|1791.9|1791.6|1791.6|1791.3|30
1605643440000|2020-11-17 20:04:00|1791.5|1791.2|1792.1|1791.8|1792.1|1791.8|1791.4|1791.1|61
1605643450000|2020-11-17 20:04:10|1792|1791.7|1792|1791.7|1792.1|1791.8|1791.8|1791.5|45
1605643460000|2020-11-17 20:04:20|1792.1|1791.8|1792.3|1792|1792.4|1792.1|1792.1|1791.8|51
1605643470000|2020-11-17 20:04:30|1792.4|1792.1|1792.7|1792.4|1792.8|1792.5|1792.4|1792.1|26
1605643480000|2020-11-17 20:04:40|1792.9|1792.6|1792.7|1792.4|1792.9|1792.6|1792.6|1792.3|43
1605643490000|2020-11-17 20:04:50|1792.8|1792.5|1792.5|1792.2|1792.8|1792.5|1792.4|1792.1|18
1605643500000|2020-11-17 20:05:00|1792.4|1792.1|1792.5|1792.2|1792.6|1792.3|1792.3|1792|29
1605643510000|2020-11-17 20:05:10|1792.6|1792.3|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|16
1605643520000|2020-11-17 20:05:20|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|9
1605643530000|2020-11-17 20:05:30|1792.6|1792.3|1792.8|1792.5|1792.8|1792.5|1792.5|1792.2|77
1605643540000|2020-11-17 20:05:40|1792.9|1792.6|1793.1|1792.8|1793.1|1792.8|1792.9|1792.6|22
1605643550000|2020-11-17 20:05:50|1793|1792.7|1793.4|1793.1|1793.4|1793.1|1793|1792.7|58
1605643560000|2020-11-17 20:06:00|1793.3|1793|1792.6|1792.3|1793.3|1793|1792.6|1792.3|25
1605643570000|2020-11-17 20:06:10|1792.7|1792.4|1792.9|1792.6|1793|1792.7|1792.6|1792.3|41
1605643580000|2020-11-17 20:06:20|1793|1792.7|1792.9|1792.6|1793|1792.7|1792.9|1792.6|2
1605643590000|2020-11-17 20:06:30|1793|1792.7|1792.7|1792.4|1793|1792.7|1792.6|1792.3|53
1605643600000|2020-11-17 20:06:40|1792.9|1792.6|1793|1792.7|1793|1792.7|1792.9|1792.6|2
1605643610000|2020-11-17 20:06:50|1793.3|1793|1793.4|1793.1|1793.4|1793.1|1793.3|1793|43
1605643620000|2020-11-17 20:07:00|1793.6|1793.3|1793.4|1793.1|1793.6|1793.3|1793.4|1793.1|25
1605643630000|2020-11-17 20:07:10|1793.5|1793.2|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|40
1605643640000|2020-11-17 20:07:20|1793.7|1793.4|1793.3|1793|1793.7|1793.4|1793.2|1792.9|68
1605643650000|2020-11-17 20:07:30|1793.2|1792.9|1793.2|1792.9|1793.3|1793|1793.2|1792.9|6
1605643660000|2020-11-17 20:07:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1792.9|1792.6|25
1605643670000|2020-11-17 20:07:50|1793|1792.7|1792.9|1792.6|1793|1792.7|1792.8|1792.5|25
1605643680000|2020-11-17 20:08:00|1792.5|1792.2|1792.1|1791.8|1792.5|1792.2|1791.9|1791.6|55
1605643690000|2020-11-17 20:08:10|1792.2|1791.9|1791.8|1791.5|1792.2|1791.9|1791.8|1791.5|25
1605643700000|2020-11-17 20:08:20|1791.7|1791.4|1791.7|1791.4|1791.9|1791.6|1791.5|1791.2|47
1605643710000|2020-11-17 20:08:30|1791.8|1791.5|1791.6|1791.3|1791.8|1791.5|1791.5|1791.2|32
1605643720000|2020-11-17 20:08:40|1791.5|1791.2|1791.3|1791|1791.5|1791.2|1791.3|1791|20
1605643730000|2020-11-17 20:08:50|1791.2|1790.9|1791.3|1791|1791.4|1791.1|1791.2|1790.9|33
1605643740000|2020-11-17 20:09:00|1791.2|1790.9|1791.2|1790.9|1791.5|1791.2|1791.1|1790.8|73
1605643750000|2020-11-17 20:09:10|1791.3|1791|1790.5|1790.2|1791.4|1791.1|1790.5|1790.2|96
1605643760000|2020-11-17 20:09:20|1790.8|1790.5|1790.6|1790.3|1791.1|1790.8|1790.5|1790.2|112
1605643770000|2020-11-17 20:09:30|1790.5|1790.2|1790|1789.7|1790.5|1790.2|1789.8|1789.5|90
1605643780000|2020-11-17 20:09:40|1790.1|1789.8|1789.8|1789.5|1790.3|1790|1789.7|1789.4|47
1605643790000|2020-11-17 20:09:50|1789.7|1789.4|1789.9|1789.6|1789.9|1789.6|1789.7|1789.4|31
1605643800000|2020-11-17 20:10:00|1789.8|1789.5|1790.4|1790.1|1790.6|1790.3|1789.8|1789.5|57
1605643810000|2020-11-17 20:10:10|1790.3|1790|1789.8|1789.5|1790.3|1790|1789.8|1789.5|37
1605643820000|2020-11-17 20:10:20|1789.7|1789.4|1789.4|1789.1|1789.8|1789.5|1789.2|1788.9|55
1605643830000|2020-11-17 20:10:30|1789.3|1789|1789.2|1788.9|1789.4|1789.1|1789|1788.7|45
1605643840000|2020-11-17 20:10:40|1789.1|1788.8|1789.3|1789|1789.3|1789|1789|1788.7|47
1605643850000|2020-11-17 20:10:50|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1789|1788.7|32
1605643860000|2020-11-17 20:11:00|1789.2|1788.9|1789.5|1789.2|1789.6|1789.3|1789|1788.7|98
1605643870000|2020-11-17 20:11:10|1789.6|1789.3|1789.2|1788.9|1789.6|1789.3|1789.1|1788.8|54
1605643880000|2020-11-17 20:11:20|1789.1|1788.8|1789.3|1789|1789.3|1789|1789|1788.7|116
1605643890000|2020-11-17 20:11:30|1789.2|1788.9|1788.9|1788.6|1789.2|1788.9|1788.7|1788.4|245
1605643900000|2020-11-17 20:11:40|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.6|1788.3|29
1605643910000|2020-11-17 20:11:50|1788.6|1788.3|1788.7|1788.4|1788.7|1788.4|1788.2|1787.9|35
1605643920000|2020-11-17 20:12:00|1789.1|1788.8|1789.3|1789|1789.8|1789.5|1789|1788.7|189
1605643930000|2020-11-17 20:12:10|1789.2|1788.9|1788.8|1788.5|1789.3|1789|1788.8|1788.5|76
1605643940000|2020-11-17 20:12:20|1788.7|1788.4|1788.8|1788.5|1788.9|1788.6|1788.6|1788.3|49
1605643950000|2020-11-17 20:12:30|1788.9|1788.6|1789.3|1789|1789.5|1789.2|1788.9|1788.6|88
1605643960000|2020-11-17 20:12:40|1789.1|1788.8|1789|1788.7|1789.2|1788.9|1789|1788.7|30
1605643970000|2020-11-17 20:12:50|1789.1|1788.8|1788.6|1788.3|1789.2|1788.9|1788.6|1788.3|35
1605643980000|2020-11-17 20:13:00|1788.5|1788.2|1788.6|1788.3|1788.7|1788.4|1788.3|1788|39
1605643990000|2020-11-17 20:13:10|1788.7|1788.4|1789.1|1788.8|1789.4|1789.1|1788.7|1788.4|97
1605644000000|2020-11-17 20:13:20|1789|1788.7|1789.4|1789.1|1789.4|1789.1|1789|1788.7|13
1605644010000|2020-11-17 20:13:30|1789.5|1789.2|1789.9|1789.6|1789.9|1789.6|1789.5|1789.2|32
1605644020000|2020-11-17 20:13:40|1790|1789.7|1790.1|1789.8|1790.1|1789.8|1790|1789.7|16
1605644030000|2020-11-17 20:13:50|1789.9|1789.6|1789.8|1789.5|1789.9|1789.6|1789.5|1789.2|22
1605644040000|2020-11-17 20:14:00|1789.9|1789.6|1789.8|1789.5|1789.9|1789.6|1789.8|1789.5|18
1605644050000|2020-11-17 20:14:10|1789.9|1789.6|1789.5|1789.2|1789.9|1789.6|1789.5|1789.2|32
1605644060000|2020-11-17 20:14:20|1789.3|1789|1789|1788.7|1789.4|1789.1|1789|1788.7|29
1605644070000|2020-11-17 20:14:30|1788.9|1788.6|1788.4|1788.1|1789|1788.7|1788.3|1788|47
1605644080000|2020-11-17 20:14:40|1788.3|1788|1788.2|1787.9|1788.4|1788.1|1788.2|1787.9|32
1605644090000|2020-11-17 20:14:50|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.2|1787.9|54
1605644100000|2020-11-17 20:15:00|1788.6|1788.3|1788.7|1788.4|1789|1788.7|1788.6|1788.3|31
1605644110000|2020-11-17 20:15:10|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.4|1788.1|15
1605644120000|2020-11-17 20:15:20|1788.7|1788.4|1789|1788.7|1789|1788.7|1788.7|1788.4|18
1605644130000|2020-11-17 20:15:30|1789.1|1788.8|1788.7|1788.4|1789.1|1788.8|1788.7|1788.4|27
1605644140000|2020-11-17 20:15:40|1788.8|1788.5|1788.4|1788.1|1788.8|1788.5|1788.4|1788.1|26
1605644150000|2020-11-17 20:15:50|1788.3|1788|1789|1788.7|1789|1788.7|1788.3|1788|13
1605644160000|2020-11-17 20:16:00|1788.9|1788.6|1788.7|1788.4|1788.9|1788.6|1788.5|1788.2|14
1605644170000|2020-11-17 20:16:10|1788.6|1788.3|1788.7|1788.4|1788.7|1788.4|1788.6|1788.3|12
1605644180000|2020-11-17 20:16:20|1788.8|1788.5|1789|1788.7|1789.1|1788.8|1788.8|1788.5|37
1605644190000|2020-11-17 20:16:30|1789.1|1788.8|1789.5|1789.2|1789.5|1789.2|1789.1|1788.8|29
1605644200000|2020-11-17 20:16:40|1789.6|1789.3|1788.8|1788.5|1789.6|1789.3|1788.8|1788.5|17
1605644210000|2020-11-17 20:16:50|1789|1788.7|1789|1788.7|1789.1|1788.8|1789|1788.7|6
1605644220000|2020-11-17 20:17:00|1788.9|1788.6|1788.8|1788.5|1789|1788.7|1788.8|1788.5|29
1605644230000|2020-11-17 20:17:10|1788.9|1788.6|1788.8|1788.5|1789.2|1788.9|1788.6|1788.3|42
1605644240000|2020-11-17 20:17:20|1788.7|1788.4|1789|1788.7|1789|1788.7|1788.7|1788.4|10
1605644250000|2020-11-17 20:17:30|1789.1|1788.8|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|11
1605644260000|2020-11-17 20:17:40|1789.3|1789|1788.9|1788.6|1789.3|1789|1788.8|1788.5|18
1605644270000|2020-11-17 20:17:50|1788.8|1788.5|1788.8|1788.5|1788.9|1788.6|1788.6|1788.3|21
1605644280000|2020-11-17 20:18:00|1788.7|1788.4|1789.1|1788.8|1789.1|1788.8|1788.4|1788.1|35
1605644290000|2020-11-17 20:18:10|1789.2|1788.9|1789.6|1789.3|1789.7|1789.4|1789.2|1788.9|20
1605644300000|2020-11-17 20:18:20|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.4|1789.1|14
1605644310000|2020-11-17 20:18:30|1789.7|1789.4|1790.1|1789.8|1790.2|1789.9|1789.7|1789.4|29
1605644320000|2020-11-17 20:18:40|1789.9|1789.6|1789.6|1789.3|1789.9|1789.6|1789.6|1789.3|19
1605644330000|2020-11-17 20:18:50|1789.4|1789.1|1789.1|1788.8|1789.4|1789.1|1789.1|1788.8|13
1605644340000|2020-11-17 20:19:00|1789|1788.7|1789.1|1788.8|1789.2|1788.9|1788.9|1788.6|10
1605644350000|2020-11-17 20:19:10|1789.4|1789.1|1789.6|1789.3|1789.6|1789.3|1789.4|1789.1|51
1605644360000|2020-11-17 20:19:20|1789.7|1789.4|1790.1|1789.8|1790.2|1789.9|1789.7|1789.4|35
1605644370000|2020-11-17 20:19:30|1789.7|1789.4|1789.6|1789.3|1789.7|1789.4|1789.6|1789.3|8
1605644380000|2020-11-17 20:19:40|||||||||6
1605644390000|2020-11-17 20:19:50|1789.7|1789.4|1789.4|1789.1|1789.9|1789.6|1789.4|1789.1|18
1605644400000|2020-11-17 20:20:00|1789.7|1789.4|1789.7|1789.4|1790|1789.7|1789.5|1789.2|12
1605644410000|2020-11-17 20:20:10|1790.1|1789.8|1790.3|1790|1790.3|1790|1790.1|1789.8|24
1605644420000|2020-11-17 20:20:20|1790.1|1789.8|1790|1789.7|1790.2|1789.9|1789.9|1789.6|26
1605644430000|2020-11-17 20:20:30|1790.1|1789.8|1789.9|1789.6|1790.3|1790|1789.9|1789.6|19
1605644440000|2020-11-17 20:20:40|1789.6|1789.3|1789.1|1788.8|1790|1789.7|1789.1|1788.8|110
1605644450000|2020-11-17 20:20:50|1789|1788.7|1788.4|1788.1|1789|1788.7|1788.2|1787.9|109
1605644460000|2020-11-17 20:21:00|1788.2|1787.9|1788.7|1788.4|1788.8|1788.5|1788.2|1787.9|47
1605644470000|2020-11-17 20:21:10|1788.5|1788.2|1788.5|1788.2|1788.6|1788.3|1788.3|1788|16
1605644480000|2020-11-17 20:21:20|1788.7|1788.4|1789.3|1789|1789.4|1789.1|1788.7|1788.4|63
1605644490000|2020-11-17 20:21:30|1789.2|1788.9|1788.9|1788.6|1789.3|1789|1788.9|1788.6|15
1605644500000|2020-11-17 20:21:40|1789|1788.7|1788.9|1788.6|1789.2|1788.9|1788.8|1788.5|32
1605644510000|2020-11-17 20:21:50|1789|1788.7|1789.3|1789|1789.3|1789|1789|1788.7|15
1605644520000|2020-11-17 20:22:00|1789.4|1789.1|1789.5|1789.2|1789.8|1789.5|1789.4|1789.1|21
1605644530000|2020-11-17 20:22:10|1789.7|1789.4|1789.4|1789.1|1789.7|1789.4|1789.4|1789.1|12
1605644540000|2020-11-17 20:22:20|1789.6|1789.3|1789.6|1789.3|1789.8|1789.5|1789.6|1789.3|35
1605644550000|2020-11-17 20:22:30|1789.8|1789.5|1789.5|1789.2|1789.8|1789.5|1789.2|1788.9|48
1605644560000|2020-11-17 20:22:40|1789.3|1789|1789.2|1788.9|1789.3|1789|1789.2|1788.9|9
1605644570000|2020-11-17 20:22:50|1789.3|1789|1789.2|1788.9|1789.4|1789.1|1789.2|1788.9|12
1605644580000|2020-11-17 20:23:00|1789.4|1789.1|1789.2|1788.9|1789.5|1789.2|1788.9|1788.6|38
1605644590000|2020-11-17 20:23:10|1789.1|1788.8|1788.5|1788.2|1789.1|1788.8|1788.5|1788.2|71
1605644600000|2020-11-17 20:23:20|1788.6|1788.3|1788.1|1787.8|1788.6|1788.3|1787.9|1787.6|78
1605644610000|2020-11-17 20:23:30|1788|1787.7|1787.5|1787.2|1788.1|1787.8|1787.2|1786.9|433
1605644620000|2020-11-17 20:23:40|1787.6|1787.3|1787.4|1787.1|1787.7|1787.4|1787.3|1787|88
1605644630000|2020-11-17 20:23:50|1787.2|1786.9|1786.4|1786.1|1787.2|1786.9|1786.4|1786.1|92
1605644640000|2020-11-17 20:24:00|1786.5|1786.2|1786.6|1786.3|1787.1|1786.8|1786|1785.7|308
1605644650000|2020-11-17 20:24:10|1786.7|1786.4|1787.1|1786.8|1787.2|1786.9|1786.3|1786|87
1605644660000|2020-11-17 20:24:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.6|1786.3|53
1605644670000|2020-11-17 20:24:30|1786.7|1786.4|1786.7|1786.4|1786.8|1786.5|1786.4|1786.1|74
1605644680000|2020-11-17 20:24:40|1786.8|1786.5|1787.1|1786.8|1787.2|1786.9|1786.6|1786.3|33
1605644690000|2020-11-17 20:24:50|1787.3|1787|1788.1|1787.8|1788.2|1787.9|1787.3|1787|89
1605644700000|2020-11-17 20:25:00|1788.2|1787.9|1788.1|1787.8|1788.3|1788|1787.9|1787.6|32
1605644710000|2020-11-17 20:25:10|1788.2|1787.9|1788.5|1788.2|1788.6|1788.3|1788.1|1787.8|41
1605644720000|2020-11-17 20:25:20|1788.4|1788.1|1788.1|1787.8|1788.4|1788.1|1788.1|1787.8|45
1605644730000|2020-11-17 20:25:30|1788|1787.7|1787.6|1787.3|1788.1|1787.8|1787.6|1787.3|45
1605644740000|2020-11-17 20:25:40|1787.7|1787.4|1787.8|1787.5|1787.8|1787.5|1787.7|1787.4|19
1605644750000|2020-11-17 20:25:50|1787.9|1787.6|1787.4|1787.1|1788.1|1787.8|1787.4|1787.1|49
1605644760000|2020-11-17 20:26:00|1787.5|1787.2|1787.4|1787.1|1787.6|1787.3|1787.3|1787|52
1605644770000|2020-11-17 20:26:10|1787.5|1787.2|1787.5|1787.2|1787.6|1787.3|1787.4|1787.1|18
1605644780000|2020-11-17 20:26:20|1787.4|1787.1|1786.9|1786.6|1787.4|1787.1|1786.9|1786.6|99
1605644790000|2020-11-17 20:26:30|1787|1786.7|1787.8|1787.5|1787.9|1787.6|1786.9|1786.6|64
1605644800000|2020-11-17 20:26:40|1787.9|1787.6|1788.6|1788.3|1788.6|1788.3|1787.9|1787.6|50
1605644810000|2020-11-17 20:26:50|1788.7|1788.4|1788.4|1788.1|1788.8|1788.5|1788.4|1788.1|35
1605644820000|2020-11-17 20:27:00|1788.3|1788|1788.4|1788.1|1788.8|1788.5|1788.2|1787.9|63
1605644830000|2020-11-17 20:27:10|1788.3|1788|1788.4|1788.1|1788.7|1788.4|1788.3|1788|37
1605644840000|2020-11-17 20:27:20|1788.5|1788.2|1788.6|1788.3|1788.7|1788.4|1788.4|1788.1|10
1605644850000|2020-11-17 20:27:30|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|11
1605644860000|2020-11-17 20:27:40|1788.5|1788.2|1788.1|1787.8|1788.7|1788.4|1788.1|1787.8|22
1605644870000|2020-11-17 20:27:50|1788|1787.7|1787.2|1786.9|1788|1787.7|1787.1|1786.8|96
1605644880000|2020-11-17 20:28:00|1787.3|1787|1787.6|1787.3|1788|1787.7|1787|1786.7|51
1605644890000|2020-11-17 20:28:10|1788.1|1787.8|1787.8|1787.5|1788.1|1787.8|1787.8|1787.5|25
1605644900000|2020-11-17 20:28:20|1787.6|1787.3|1788.1|1787.8|1788.1|1787.8|1787.4|1787.1|29
1605644910000|2020-11-17 20:28:30|1788|1787.7|1788.2|1787.9|1788.2|1787.9|1788|1787.7|10
1605644920000|2020-11-17 20:28:40|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|12
1605644930000|2020-11-17 20:28:50|1788.4|1788.1|1788.3|1788|1788.4|1788.1|1788.3|1788|12
1605644940000|2020-11-17 20:29:00|1788.2|1787.9|1788.7|1788.4|1788.7|1788.4|1788.2|1787.9|40
1605644950000|2020-11-17 20:29:10|1788.6|1788.3|1789.1|1788.8|1789.1|1788.8|1788.5|1788.2|18
1605644960000|2020-11-17 20:29:20|1789|1788.7|1789.3|1789|1789.3|1789|1789|1788.7|34
1605644970000|2020-11-17 20:29:30|1789.4|1789.1|1789.2|1788.9|1789.6|1789.3|1789.2|1788.9|68
1605644980000|2020-11-17 20:29:40|1789.1|1788.8|1789.5|1789.2|1789.5|1789.2|1788.9|1788.6|41
1605644990000|2020-11-17 20:29:50|1789.4|1789.1|1789.4|1789.1|1789.7|1789.4|1789.4|1789.1|46
1605645000000|2020-11-17 20:30:00|1789.5|1789.2|1789.8|1789.5|1790|1789.7|1789.2|1788.9|104
1605645010000|2020-11-17 20:30:10|1789.7|1789.4|1789.7|1789.4|1790|1789.7|1789.6|1789.3|53
1605645020000|2020-11-17 20:30:20|1789.8|1789.5|1790.3|1790|1790.4|1790.1|1789.7|1789.4|175
1605645030000|2020-11-17 20:30:30|1790.4|1790.1|1790.5|1790.2|1790.5|1790.2|1790.2|1789.9|66
1605645040000|2020-11-17 20:30:40|1790.6|1790.3|1790.1|1789.8|1790.6|1790.3|1790.1|1789.8|31
1605645050000|2020-11-17 20:30:50|1790.2|1789.9|1789.9|1789.6|1790.3|1790|1789.9|1789.6|39
1605645060000|2020-11-17 20:31:00|1789.8|1789.5|1789.6|1789.3|1789.9|1789.6|1789.1|1788.8|117
1605645070000|2020-11-17 20:31:10|1789.8|1789.5|1789.6|1789.3|1789.9|1789.6|1789.5|1789.2|38
1605645080000|2020-11-17 20:31:20|1789.7|1789.4|1789.9|1789.6|1789.9|1789.6|1789.6|1789.3|36
1605645090000|2020-11-17 20:31:30|1790|1789.7|1789.7|1789.4|1790|1789.7|1789.5|1789.2|35
1605645100000|2020-11-17 20:31:40|1789.6|1789.3|1789.1|1788.8|1789.9|1789.6|1789|1788.7|45
1605645110000|2020-11-17 20:31:50|1789.2|1788.9|1789.4|1789.1|1789.4|1789.1|1788.8|1788.5|117
1605645120000|2020-11-17 20:32:00|1789.3|1789|1789.7|1789.4|1789.9|1789.6|1789.3|1789|41
1605645130000|2020-11-17 20:32:10|1789.8|1789.5|1789.6|1789.3|1790.1|1789.8|1789.6|1789.3|117
1605645140000|2020-11-17 20:32:20|1789.5|1789.2|1789.8|1789.5|1790|1789.7|1789.4|1789.1|51
1605645150000|2020-11-17 20:32:30|1789.9|1789.6|1790.2|1789.9|1790.2|1789.9|1789.8|1789.5|17
1605645160000|2020-11-17 20:32:40|1790.3|1790|1790.1|1789.8|1790.3|1790|1790.1|1789.8|19
1605645170000|2020-11-17 20:32:50|1789.9|1789.6|1790.1|1789.8|1790.4|1790.1|1789.9|1789.6|29
1605645180000|2020-11-17 20:33:00|1790.2|1789.9|1790|1789.7|1790.3|1790|1789.8|1789.5|21
1605645190000|2020-11-17 20:33:10|1790.1|1789.8|1790|1789.7|1790.2|1789.9|1789.9|1789.6|25
1605645200000|2020-11-17 20:33:20|1789.9|1789.6|1789.6|1789.3|1789.9|1789.6|1789.4|1789.1|46
1605645210000|2020-11-17 20:33:30|1789.5|1789.2|1789.3|1789|1789.6|1789.3|1789.3|1789|15
1605645220000|2020-11-17 20:33:40|1789.2|1788.9|1790|1789.7|1790.2|1789.9|1789.1|1788.8|54
1605645230000|2020-11-17 20:33:50|1790.1|1789.8|1790.3|1790|1790.5|1790.2|1789.5|1789.2|299
1605645240000|2020-11-17 20:34:00|1790.2|1789.9|1789.9|1789.6|1790.2|1789.9|1789.7|1789.4|97
1605645250000|2020-11-17 20:34:10|1789.8|1789.5|1789.6|1789.3|1790|1789.7|1789.5|1789.2|88
1605645260000|2020-11-17 20:34:20|1789.5|1789.2|1789.7|1789.4|1789.7|1789.4|1789.5|1789.2|36
1605645270000|2020-11-17 20:34:30|1789.9|1789.6|1790|1789.7|1790.3|1790|1789.8|1789.5|52
1605645280000|2020-11-17 20:34:40|1790.1|1789.8|1789.8|1789.5|1790.1|1789.8|1789.7|1789.4|18
1605645290000|2020-11-17 20:34:50|1789.6|1789.3|1789.7|1789.4|1789.7|1789.4|1789.3|1789|22
1605645300000|2020-11-17 20:35:00|1789.6|1789.3|1789.5|1789.2|1789.8|1789.5|1789.4|1789.1|30
1605645310000|2020-11-17 20:35:10|1789.4|1789.1|1790|1789.7|1790.1|1789.8|1789.3|1789|40
1605645320000|2020-11-17 20:35:20|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1789.9|1789.6|19
1605645330000|2020-11-17 20:35:30|1790.1|1789.8|1790.3|1790|1790.5|1790.2|1790.1|1789.8|17
1605645340000|2020-11-17 20:35:40|1790.5|1790.2|1790.7|1790.4|1790.8|1790.5|1790.4|1790.1|30
1605645350000|2020-11-17 20:35:50|1790.8|1790.5|1790.9|1790.6|1791.2|1790.9|1790.7|1790.4|51
1605645360000|2020-11-17 20:36:00|1790.7|1790.4|1791.2|1790.9|1791.3|1791|1790.7|1790.4|48
1605645370000|2020-11-17 20:36:10|1791.1|1790.8|1791.2|1790.9|1791.2|1790.9|1790.9|1790.6|56
1605645380000|2020-11-17 20:36:20|1791.1|1790.8|1791|1790.7|1791.1|1790.8|1790.9|1790.6|38
1605645390000|2020-11-17 20:36:30|1791.2|1790.9|1791.1|1790.8|1791.3|1791|1791.1|1790.8|41
1605645400000|2020-11-17 20:36:40|1791.2|1790.9|1791.9|1791.6|1792|1791.7|1791.2|1790.9|100
1605645410000|2020-11-17 20:36:50|1792|1791.7|1792|1791.7|1792|1791.7|1791.6|1791.3|53
1605645420000|2020-11-17 20:37:00|1792.1|1791.8|1792.5|1792.2|1792.6|1792.3|1792.1|1791.8|88
1605645430000|2020-11-17 20:37:10|1792.4|1792.1|1792.7|1792.4|1792.9|1792.6|1792.4|1792.1|120
1605645440000|2020-11-17 20:37:20|1792.8|1792.5|1792.9|1792.6|1793.1|1792.8|1792.7|1792.4|62
1605645450000|2020-11-17 20:37:30|1793|1792.7|1793.3|1793|1793.3|1793|1792.9|1792.6|57
1605645460000|2020-11-17 20:37:40|1793.2|1792.9|1793.4|1793.1|1793.4|1793.1|1792.9|1792.6|63
1605645470000|2020-11-17 20:37:50|1793.3|1793|1793.6|1793.3|1793.6|1793.3|1793.3|1793|59
1605645480000|2020-11-17 20:38:00|1793.5|1793.2|1793.6|1793.3|1793.6|1793.3|1793.2|1792.9|138
1605645490000|2020-11-17 20:38:10|1793.5|1793.2|1793.3|1793|1793.5|1793.2|1793.1|1792.8|73
1605645500000|2020-11-17 20:38:20|1793.2|1792.9|1793.5|1793.2|1793.7|1793.4|1793.1|1792.8|81
1605645510000|2020-11-17 20:38:30|1793.4|1793.1|1793|1792.7|1793.4|1793.1|1792.6|1792.3|87
1605645520000|2020-11-17 20:38:40|1792.9|1792.6|1792.6|1792.3|1793.1|1792.8|1792.6|1792.3|36
1605645530000|2020-11-17 20:38:50|1792.5|1792.2|1792.7|1792.4|1793|1792.7|1792.3|1792|55
1605645540000|2020-11-17 20:39:00|1792.6|1792.3|1791.9|1791.6|1792.9|1792.6|1791.9|1791.6|74
1605645550000|2020-11-17 20:39:10|1792|1791.7|1792.2|1791.9|1792.3|1792|1792|1791.7|25
1605645560000|2020-11-17 20:39:20|1792.1|1791.8|1792.3|1792|1792.3|1792|1792|1791.7|18
1605645570000|2020-11-17 20:39:30|1792.4|1792.1|1792.6|1792.3|1792.7|1792.4|1792.3|1792|48
1605645580000|2020-11-17 20:39:40|1792.5|1792.2|1792.4|1792.1|1792.9|1792.6|1792.2|1791.9|62
1605645590000|2020-11-17 20:39:50|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.3|1792|21
1605645600000|2020-11-17 20:40:00|1792.3|1792|1792.3|1792|1792.6|1792.3|1792.3|1792|31
1605645610000|2020-11-17 20:40:10|1792.4|1792.1|1792.3|1792|1792.9|1792.6|1792.3|1792|73
1605645620000|2020-11-17 20:40:20|1792.2|1791.9|1792.1|1791.8|1792.3|1792|1792|1791.7|26
1605645630000|2020-11-17 20:40:30|1792.2|1791.9|1792.1|1791.8|1792.3|1792|1791.9|1791.6|48
1605645640000|2020-11-17 20:40:40|1792|1791.7|1792.5|1792.2|1792.5|1792.2|1792|1791.7|50
1605645650000|2020-11-17 20:40:50|1792.6|1792.3|1792.4|1792.1|1792.6|1792.3|1792.2|1791.9|43
1605645660000|2020-11-17 20:41:00|1792.5|1792.2|1792.9|1792.6|1793|1792.7|1792.5|1792.2|36
1605645670000|2020-11-17 20:41:10|1793|1792.7|1792.8|1792.5|1793|1792.7|1792.8|1792.5|22
1605645680000|2020-11-17 20:41:20|1792.5|1792.2|1792.4|1792.1|1792.7|1792.4|1792.2|1791.9|31
1605645690000|2020-11-17 20:41:30|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.3|1792|14
1605645700000|2020-11-17 20:41:40|1792.3|1792|1792.2|1791.9|1792.4|1792.1|1792.1|1791.8|13
1605645710000|2020-11-17 20:41:50|1792.1|1791.8|1792.6|1792.3|1792.6|1792.3|1791.9|1791.6|59
1605645720000|2020-11-17 20:42:00|1792.5|1792.2|1792.5|1792.2|1792.7|1792.4|1792.4|1792.1|39
1605645730000|2020-11-17 20:42:10|1792.6|1792.3|1791.8|1791.5|1792.6|1792.3|1791.6|1791.3|64
1605645740000|2020-11-17 20:42:20|1791.6|1791.3|1791.3|1791|1791.7|1791.4|1791.2|1790.9|67
1605645750000|2020-11-17 20:42:30|1791.2|1790.9|1791.2|1790.9|1791.4|1791.1|1791.1|1790.8|46
1605645760000|2020-11-17 20:42:40|1791.1|1790.8|1790.6|1790.3|1791.3|1791|1790.5|1790.2|72
1605645770000|2020-11-17 20:42:50|1790.8|1790.5|1791.2|1790.9|1791.5|1791.2|1790.7|1790.4|97
1605645780000|2020-11-17 20:43:00|1791.1|1790.8|1790.5|1790.2|1791.1|1790.8|1790.4|1790.1|63
1605645790000|2020-11-17 20:43:10|1790.7|1790.4|1790.3|1790|1790.8|1790.5|1790.3|1790|112
1605645800000|2020-11-17 20:43:20|1790.2|1789.9|1790.9|1790.6|1790.9|1790.6|1790.2|1789.9|118
1605645810000|2020-11-17 20:43:30|1791|1790.7|1790.8|1790.5|1791.6|1791.3|1790.8|1790.5|64
1605645820000|2020-11-17 20:43:40|1791.1|1790.8|1791.3|1791|1791.5|1791.2|1791|1790.7|38
1605645830000|2020-11-17 20:43:50|1791.2|1790.9|1791.2|1790.9|1791.4|1791.1|1791|1790.7|21
1605645840000|2020-11-17 20:44:00|1791.4|1791.1|1791|1790.7|1791.4|1791.1|1791|1790.7|62
1605645850000|2020-11-17 20:44:10|1791.2|1790.9|1791.8|1791.5|1791.8|1791.5|1791.2|1790.9|60
1605645860000|2020-11-17 20:44:20|1792|1791.7|1792|1791.7|1792.2|1791.9|1791.9|1791.6|27
1605645870000|2020-11-17 20:44:30|1791.9|1791.6|1792.1|1791.8|1792.3|1792|1791.9|1791.6|59
1605645880000|2020-11-17 20:44:40|1792.3|1792|1792.4|1792.1|1792.5|1792.2|1792.2|1791.9|17
1605645890000|2020-11-17 20:44:50|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1791.8|1791.5|47
1605645900000|2020-11-17 20:45:00|1792.4|1792.1|1792|1791.7|1792.5|1792.2|1791.9|1791.6|44
1605645910000|2020-11-17 20:45:10|1792.1|1791.8|1792.4|1792.1|1792.7|1792.4|1792.1|1791.8|32
1605645920000|2020-11-17 20:45:20|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.5|1792.2|17
1605645930000|2020-11-17 20:45:30|1792.5|1792.2|1792.6|1792.3|1793.1|1792.8|1792.5|1792.2|41
1605645940000|2020-11-17 20:45:40|1792.5|1792.2|1792.6|1792.3|1792.7|1792.4|1792.4|1792.1|38
1605645950000|2020-11-17 20:45:50|1792.5|1792.2|1793|1792.7|1793|1792.7|1792.5|1792.2|35
1605645960000|2020-11-17 20:46:00|1793.1|1792.8|1793.2|1792.9|1793.2|1792.9|1793|1792.7|52
1605645970000|2020-11-17 20:46:10|1793.3|1793|1792.7|1792.4|1793.3|1793|1792.6|1792.3|80
1605645980000|2020-11-17 20:46:20|1792.9|1792.6|1792.9|1792.6|1793|1792.7|1792.6|1792.3|43
1605645990000|2020-11-17 20:46:30|1792.8|1792.5|1792.9|1792.6|1792.9|1792.6|1792.7|1792.4|29
1605646000000|2020-11-17 20:46:40|1793|1792.7|1792.2|1791.9|1793.1|1792.8|1792.1|1791.8|59
1605646010000|2020-11-17 20:46:50|1792.1|1791.8|1792|1791.7|1792.2|1791.9|1791.9|1791.6|75
1605646020000|2020-11-17 20:47:00|1791.9|1791.6|1791.5|1791.2|1792.1|1791.8|1791.5|1791.2|64
1605646030000|2020-11-17 20:47:10|1791.3|1791|1791.2|1790.9|1791.7|1791.4|1791.2|1790.9|88
1605646040000|2020-11-17 20:47:20|1791.1|1790.8|1791.4|1791.1|1791.4|1791.1|1791.1|1790.8|52
1605646050000|2020-11-17 20:47:30|1791.6|1791.3|1791.9|1791.6|1792.1|1791.8|1791.6|1791.3|47
1605646060000|2020-11-17 20:47:40|1791.7|1791.4|1791.6|1791.3|1791.8|1791.5|1791.5|1791.2|20
1605646070000|2020-11-17 20:47:50|1791.5|1791.2|1791.7|1791.4|1791.7|1791.4|1791.4|1791.1|17
1605646080000|2020-11-17 20:48:00|1791.9|1791.6|1791.6|1791.3|1792.1|1791.8|1791.6|1791.3|33
1605646090000|2020-11-17 20:48:10|1791.7|1791.4|1791.7|1791.4|1791.9|1791.6|1791.6|1791.3|19
1605646100000|2020-11-17 20:48:20|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|8
1605646110000|2020-11-17 20:48:30|1791.7|1791.4|1791.7|1791.4|1791.9|1791.6|1791.6|1791.3|40
1605646120000|2020-11-17 20:48:40|1791.6|1791.3|1791.5|1791.2|1791.6|1791.3|1791.3|1791|33
1605646130000|2020-11-17 20:48:50|1791.3|1791|1791.7|1791.4|1791.8|1791.5|1791.3|1791|19
1605646140000|2020-11-17 20:49:00|1791.8|1791.5|1790.9|1790.6|1791.9|1791.6|1790.9|1790.6|46
1605646150000|2020-11-17 20:49:10|1791|1790.7|1791.8|1791.5|1791.8|1791.5|1791|1790.7|35
1605646160000|2020-11-17 20:49:20|1791.7|1791.4|1791.6|1791.3|1791.7|1791.4|1791.3|1791|50
1605646170000|2020-11-17 20:49:30|1791.5|1791.2|1791|1790.7|1791.5|1791.2|1791|1790.7|53
1605646180000|2020-11-17 20:49:40|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791.1|1790.8|56
1605646190000|2020-11-17 20:49:50|1791.5|1791.2|1791.7|1791.4|1791.7|1791.4|1791.4|1791.1|62
1605646200000|2020-11-17 20:50:00|1791.2|1790.9|1790.5|1790.2|1791.2|1790.9|1790.3|1790|339
1605646210000|2020-11-17 20:50:10|1790.6|1790.3|1788.5|1788.2|1790.7|1790.4|1788.5|1788.2|167
1605646220000|2020-11-17 20:50:20|1788.6|1788.3|1789|1788.7|1789.2|1788.9|1788.1|1787.8|242
1605646230000|2020-11-17 20:50:30|1788.9|1788.6|1789.6|1789.3|1789.8|1789.5|1788.6|1788.3|80
1605646240000|2020-11-17 20:50:40|1789.5|1789.2|1788.4|1788.1|1789.5|1789.2|1788.4|1788.1|118
1605646250000|2020-11-17 20:50:50|1788.5|1788.2|1788.1|1787.8|1788.5|1788.2|1787.9|1787.6|89
1605646260000|2020-11-17 20:51:00|1788|1787.7|1787.8|1787.5|1788.2|1787.9|1787.7|1787.4|148
1605646270000|2020-11-17 20:51:10|1787.7|1787.4|1788.5|1788.2|1788.7|1788.4|1787.7|1787.4|101
1605646280000|2020-11-17 20:51:20|1788.3|1788|1787.8|1787.5|1788.4|1788.1|1787.7|1787.4|55
1605646290000|2020-11-17 20:51:30|1787.7|1787.4|1787.6|1787.3|1787.8|1787.5|1787.4|1787.1|55
1605646300000|2020-11-17 20:51:40|1787.5|1787.2|1787.7|1787.4|1787.7|1787.4|1787.4|1787.1|51
1605646310000|2020-11-17 20:51:50|1787.8|1787.5|1788|1787.7|1788.3|1788|1787.4|1787.1|165
1605646320000|2020-11-17 20:52:00|1788.2|1787.9|1788.8|1788.5|1788.9|1788.6|1788|1787.7|89
1605646330000|2020-11-17 20:52:10|1788.6|1788.3|1789.3|1789|1789.6|1789.3|1788.6|1788.3|83
1605646340000|2020-11-17 20:52:20|1789.2|1788.9|1788.9|1788.6|1789.4|1789.1|1788.9|1788.6|52
1605646350000|2020-11-17 20:52:30|1789|1788.7|1789.6|1789.3|1789.6|1789.3|1789|1788.7|57
1605646360000|2020-11-17 20:52:40|1789.7|1789.4|1790|1789.7|1790.1|1789.8|1789.7|1789.4|89
1605646370000|2020-11-17 20:52:50|1790.2|1789.9|1790.4|1790.1|1790.5|1790.2|1789.9|1789.6|65
1605646380000|2020-11-17 20:53:00|1790.6|1790.3|1790.7|1790.4|1790.9|1790.6|1790.1|1789.8|92
1605646390000|2020-11-17 20:53:10|1790.5|1790.2|1790.6|1790.3|1790.9|1790.6|1790.4|1790.1|53
1605646400000|2020-11-17 20:53:20|1790.7|1790.4|1790.7|1790.4|1790.8|1790.5|1790.5|1790.2|33
1605646410000|2020-11-17 20:53:30|1790.9|1790.6|1790.6|1790.3|1790.9|1790.6|1790.5|1790.2|94
1605646420000|2020-11-17 20:53:40|1790.5|1790.2|1791.1|1790.8|1791.1|1790.8|1790.5|1790.2|94
1605646430000|2020-11-17 20:53:50|1791.2|1790.9|1791.3|1791|1791.4|1791.1|1790.8|1790.5|86
1605646440000|2020-11-17 20:54:00|1791.2|1790.9|1791.1|1790.8|1791.4|1791.1|1791.1|1790.8|39
1605646450000|2020-11-17 20:54:10|1791.3|1791|1791.3|1791|1791.4|1791.1|1791.2|1790.9|50
1605646460000|2020-11-17 20:54:20|1791.4|1791.1|1791.5|1791.2|1791.6|1791.3|1791.3|1791|41
1605646470000|2020-11-17 20:54:30|1791.6|1791.3|1791.6|1791.3|1791.7|1791.4|1791.5|1791.2|28
1605646480000|2020-11-17 20:54:40|1791.5|1791.2|1791.6|1791.3|1791.7|1791.4|1791.5|1791.2|39
1605646490000|2020-11-17 20:54:50|1791.1|1790.8|1790.3|1790|1791.1|1790.8|1790.1|1789.8|109
1605646500000|2020-11-17 20:55:00|1790.4|1790.1|1789.4|1789.1|1790.4|1790.1|1789.3|1789|123
1605646510000|2020-11-17 20:55:10|1789.5|1789.2|1789.2|1788.9|1790|1789.7|1789.1|1788.8|68
1605646520000|2020-11-17 20:55:20|1789.1|1788.8|1789.4|1789.1|1789.6|1789.3|1789.1|1788.8|104
1605646530000|2020-11-17 20:55:30|1789.3|1789|1790|1789.7|1790|1789.7|1789.3|1789|65
1605646540000|2020-11-17 20:55:40|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1789.9|1789.6|40
1605646550000|2020-11-17 20:55:50|1789.9|1789.6|1790|1789.7|1790|1789.7|1789.7|1789.4|139
1605646560000|2020-11-17 20:56:00|1789.8|1789.5|1790.3|1790|1790.4|1790.1|1789.5|1789.2|192
1605646570000|2020-11-17 20:56:10|1790.5|1790.2|1790.4|1790.1|1790.7|1790.4|1790.3|1790|111
1605646580000|2020-11-17 20:56:20|1790.3|1790|1790.4|1790.1|1790.5|1790.2|1790.1|1789.8|87
1605646590000|2020-11-17 20:56:30|1790.2|1789.9|1790.4|1790.1|1790.4|1790.1|1790.1|1789.8|57
1605646600000|2020-11-17 20:56:40|1790.6|1790.3|1790.3|1790|1790.6|1790.3|1790.3|1790|40
1605646610000|2020-11-17 20:56:50|1790.5|1790.2|1790.3|1790|1790.5|1790.2|1790.2|1789.9|124
1605646620000|2020-11-17 20:57:00|1790.5|1790.2|1790.7|1790.4|1790.7|1790.4|1789.9|1789.6|114
1605646630000|2020-11-17 20:57:10|1790.6|1790.3|1791.1|1790.8|1791.1|1790.8|1790.6|1790.3|102
1605646640000|2020-11-17 20:57:20|1791.2|1790.9|1791.3|1791|1791.3|1791|1791.1|1790.8|137
1605646650000|2020-11-17 20:57:30|1791.2|1790.9|1790.6|1790.3|1791.3|1791|1790.6|1790.3|107
1605646660000|2020-11-17 20:57:40|1790.5|1790.2|1790.3|1790|1790.5|1790.2|1790.1|1789.8|147
1605646670000|2020-11-17 20:57:50|1790.5|1790.2|1790.6|1790.3|1790.7|1790.4|1790.3|1790|136
1605646680000|2020-11-17 20:58:00|1790.7|1790.4|1791.4|1791.1|1791.6|1791.3|1790.7|1790.4|369
1605646690000|2020-11-17 20:58:10|1791.5|1791.2|1791.1|1790.8|1791.7|1791.4|1790.9|1790.6|455
1605646700000|2020-11-17 20:58:20|1791.2|1790.9|1790.7|1790.4|1791.7|1791.4|1790.7|1790.4|442
1605646710000|2020-11-17 20:58:30|1790.6|1790.3|1791.6|1791.3|1791.6|1791.3|1790.4|1790.1|336
1605646720000|2020-11-17 20:58:40|1791.7|1791.4|1791.6|1791.3|1791.8|1791.5|1791.5|1791.2|358
1605646730000|2020-11-17 20:58:50|1791.7|1791.4|1791.1|1790.8|1791.9|1791.6|1790.9|1790.6|314
1605646740000|2020-11-17 20:59:00|1791.2|1790.9|1791.4|1791.1|1791.5|1791.2|1791.1|1790.8|829
1605646750000|2020-11-17 20:59:10|1791.2|1790.9|1791.5|1791.2|1791.7|1791.4|1791.1|1790.8|623
1605646760000|2020-11-17 20:59:20|1791.4|1791.1|1792.1|1791.8|1792.2|1791.9|1791.3|1791|898
1605646770000|2020-11-17 20:59:30|1792.3|1792|1793.2|1792.9|1793.2|1792.9|1792.1|1791.8|1168
1605646780000|2020-11-17 20:59:40|1793.3|1793|1792.8|1792.5|1793.3|1793|1792.3|1792|2101
1605646790000|2020-11-17 20:59:50|1792.7|1792.4|1794.9|1794.6|1794.9|1794.6|1792.7|1792.4|5822
1605646800000|2020-11-17 21:00:00|1794.8|1794.5|1794|1793.7|1795.3|1795|1793.2|1792.9|1685
1605646810000|2020-11-17 21:00:10|1794.3|1794|1793.5|1793.2|1794.3|1794|1793.2|1792.9|348
1605646820000|2020-11-17 21:00:20|1793.3|1793|1793.5|1793.2|1793.6|1793.3|1793.2|1792.9|193
1605646830000|2020-11-17 21:00:30|1793.4|1793.1|1793.3|1793|1793.5|1793.2|1793.2|1792.9|150
1605646840000|2020-11-17 21:00:40|1793.4|1793.1|1793.1|1792.8|1793.5|1793.2|1793.1|1792.8|85
1605646850000|2020-11-17 21:00:50|1793.2|1792.9|1793.5|1793.2|1793.7|1793.4|1793.2|1792.9|61
1605646860000|2020-11-17 21:01:00|1793.4|1793.1|1793.3|1793|1793.5|1793.2|1793.2|1792.9|44
1605646870000|2020-11-17 21:01:10|1793.4|1793.1|1793.5|1793.2|1793.6|1793.3|1793.3|1793|75
1605646880000|2020-11-17 21:01:20|1793.3|1793|1793|1792.7|1793.4|1793.1|1793|1792.7|72
1605646890000|2020-11-17 21:01:30|1792.9|1792.6|1792.7|1792.4|1792.9|1792.6|1792.6|1792.3|87
1605646900000|2020-11-17 21:01:40|1792.8|1792.5|1792.8|1792.5|1792.9|1792.6|1792.7|1792.4|138
1605646910000|2020-11-17 21:01:50|1792.9|1792.6|1793.2|1792.9|1793.3|1793|1792.8|1792.5|42
1605646920000|2020-11-17 21:02:00|1793.3|1793|1793.2|1792.9|1793.3|1793|1793.2|1792.9|67
1605646930000|2020-11-17 21:02:10|1793.3|1793|1793|1792.7|1793.4|1793.1|1793|1792.7|82
1605646940000|2020-11-17 21:02:20|1793.1|1792.8|1793.1|1792.8|1793.3|1793|1793|1792.7|62
1605646950000|2020-11-17 21:02:30|1793|1792.7|1793.1|1792.8|1793.2|1792.9|1792.8|1792.5|73
1605646960000|2020-11-17 21:02:40|1793.2|1792.9|1793.5|1793.2|1793.6|1793.3|1793.2|1792.9|119
1605646970000|2020-11-17 21:02:50|1793.6|1793.3|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|98
1605646980000|2020-11-17 21:03:00|1793.3|1793|1793.6|1793.3|1793.7|1793.4|1793.3|1793|104
1605646990000|2020-11-17 21:03:10|1793.7|1793.4|1793.6|1793.3|1793.7|1793.4|1793.5|1793.2|26
1605647000000|2020-11-17 21:03:20|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1793.5|1793.2|27
1605647010000|2020-11-17 21:03:30|1793.6|1793.3|1793.7|1793.4|1793.7|1793.4|1793.5|1793.2|35
1605647020000|2020-11-17 21:03:40|1793.8|1793.5|1793.6|1793.3|1793.8|1793.5|1793.5|1793.2|46
1605647030000|2020-11-17 21:03:50|1793.7|1793.4|1793.6|1793.3|1793.7|1793.4|1793.6|1793.3|38
1605647040000|2020-11-17 21:04:00|1793.5|1793.2|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|51
1605647050000|2020-11-17 21:04:10|1793.4|1793.1|1793.1|1792.8|1793.4|1793.1|1793.1|1792.8|58
1605647060000|2020-11-17 21:04:20|1793|1792.7|1792.9|1792.6|1793|1792.7|1792.9|1792.6|39
1605647070000|2020-11-17 21:04:30|1792.8|1792.5|1792.7|1792.4|1792.9|1792.6|1792.7|1792.4|19
1605647080000|2020-11-17 21:04:40|1792.6|1792.3|1792.6|1792.3|1792.7|1792.4|1792.5|1792.2|43
1605647090000|2020-11-17 21:04:50|1792.5|1792.2|1792.2|1791.9|1792.5|1792.2|1792.2|1791.9|31
1605647100000|2020-11-17 21:05:00|1792.3|1792|1791.7|1791.4|1792.3|1792|1791.7|1791.4|105
1605647110000|2020-11-17 21:05:10|1791.6|1791.3|1791.9|1791.6|1791.9|1791.6|1791.6|1791.3|33
1605647120000|2020-11-17 21:05:20|1791.8|1791.5|1791.9|1791.6|1791.9|1791.6|1791.8|1791.5|40
1605647130000|2020-11-17 21:05:30|1791.8|1791.5|1791.9|1791.6|1791.9|1791.6|1791.8|1791.5|45
1605647140000|2020-11-17 21:05:40|1791.8|1791.5|1791.9|1791.6|1791.9|1791.6|1791.8|1791.5|45
1605647150000|2020-11-17 21:05:50|1792.2|1791.9|1792.3|1792|1792.5|1792.2|1792.2|1791.9|77
1605647160000|2020-11-17 21:06:00|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|18
1605647170000|2020-11-17 21:06:10|1792.7|1792.4|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|16
1605647180000|2020-11-17 21:06:20|1792.5|1792.2|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|18
1605647190000|2020-11-17 21:06:30|1792.6|1792.3|1793.1|1792.8|1793.1|1792.8|1792.6|1792.3|120
1605647200000|2020-11-17 21:06:40|1793.2|1792.9|1793.4|1793.1|1793.4|1793.1|1793.2|1792.9|85
1605647210000|2020-11-17 21:06:50|1793.3|1793|1793.2|1792.9|1793.4|1793.1|1793.2|1792.9|47
1605647220000|2020-11-17 21:07:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793|1792.7|16
1605647230000|2020-11-17 21:07:10|1793.3|1793|1793|1792.7|1793.3|1793|1793|1792.7|7
1605647240000|2020-11-17 21:07:20|1792.9|1792.6|1792.7|1792.4|1792.9|1792.6|1792.7|1792.4|7
1605647250000|2020-11-17 21:07:30|1792.6|1792.3|1792.9|1792.6|1792.9|1792.6|1792.5|1792.2|25
1605647260000|2020-11-17 21:07:40|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.7|1792.4|15
1605647270000|2020-11-17 21:07:50|1792.6|1792.3|1792.9|1792.6|1792.9|1792.6|1792.4|1792.1|64
1605647280000|2020-11-17 21:08:00|1793|1792.7|1792.7|1792.4|1793|1792.7|1792.7|1792.4|8
1605647290000|2020-11-17 21:08:10|||||||||15
1605647300000|2020-11-17 21:08:20|1792.6|1792.3|1792.7|1792.4|1792.8|1792.5|1792.6|1792.3|10
1605647310000|2020-11-17 21:08:30|1792.6|1792.3|1792.7|1792.4|1792.7|1792.4|1792.6|1792.3|20
1605647320000|2020-11-17 21:08:40|1792.6|1792.3|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|11
1605647330000|2020-11-17 21:08:50|1792.6|1792.3|1792.7|1792.4|1792.7|1792.4|1792.6|1792.3|13
1605647340000|2020-11-17 21:09:00|1792.6|1792.3|1792.4|1792.1|1792.7|1792.4|1792.4|1792.1|74
1605647350000|2020-11-17 21:09:10|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1605647360000|2020-11-17 21:09:20|||||||||28
1605647370000|2020-11-17 21:09:30|1792.2|1791.9|1792.3|1792|1792.3|1792|1792.2|1791.9|65
1605647380000|2020-11-17 21:09:40|1792.5|1792.2|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|50
1605647390000|2020-11-17 21:09:50|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|6
1605647400000|2020-11-17 21:10:00|1792.7|1792.4|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|25
1605647410000|2020-11-17 21:10:10|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|22
1605647420000|2020-11-17 21:10:20|1792.5|1792.2|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|50
1605647430000|2020-11-17 21:10:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|14
1605647440000|2020-11-17 21:10:40|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1792.3|1792|38
1605647450000|2020-11-17 21:10:50|1792.1|1791.8|1792|1791.7|1792.2|1791.9|1792|1791.7|29
1605647460000|2020-11-17 21:11:00|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|25
1605647470000|2020-11-17 21:11:10|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|19
1605647480000|2020-11-17 21:11:20|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|22
1605647490000|2020-11-17 21:11:30|1792.3|1792|1792.4|1792.1|1792.5|1792.2|1792.2|1791.9|30
1605647500000|2020-11-17 21:11:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|39
1605647510000|2020-11-17 21:11:50|1792.4|1792.1|1792.4|1792.1|1792.5|1792.2|1792.3|1792|33
1605647520000|2020-11-17 21:12:00|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1792.3|1792|36
1605647530000|2020-11-17 21:12:10|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|8
1605647540000|2020-11-17 21:12:20|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|13
1605647550000|2020-11-17 21:12:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|40
1605647560000|2020-11-17 21:12:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|21
1605647570000|2020-11-17 21:12:50|1791.9|1791.6|1791.8|1791.5|1791.9|1791.6|1791.8|1791.5|18
1605647580000|2020-11-17 21:13:00|1791.7|1791.4|1790.5|1790.2|1791.7|1791.4|1790.3|1790|146
1605647590000|2020-11-17 21:13:10|1790.6|1790.3|1790.4|1790.1|1790.6|1790.3|1790|1789.7|124
1605647600000|2020-11-17 21:13:20|1790.3|1790|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|54
1605647610000|2020-11-17 21:13:30|1790.1|1789.8|1790.2|1789.9|1790.3|1790|1790.1|1789.8|93
1605647620000|2020-11-17 21:13:40|1790.3|1790|1790.5|1790.2|1790.5|1790.2|1790.3|1790|77
1605647630000|2020-11-17 21:13:50|1790.4|1790.1|1790.5|1790.2|1790.6|1790.3|1790.4|1790.1|51
1605647640000|2020-11-17 21:14:00|1790.6|1790.3|1790.5|1790.2|1790.7|1790.4|1790.5|1790.2|104
1605647650000|2020-11-17 21:14:10|1790.6|1790.3|1790.8|1790.5|1790.9|1790.6|1790.6|1790.3|80
1605647660000|2020-11-17 21:14:20|1791|1790.7|1791.2|1790.9|1791.2|1790.9|1791|1790.7|32
1605647670000|2020-11-17 21:14:30|1791.3|1791|1791.3|1791|1791.5|1791.2|1791.3|1791|78
1605647680000|2020-11-17 21:14:40|1791.2|1790.9|1791.2|1790.9|1791.3|1791|1791.2|1790.9|42
1605647690000|2020-11-17 21:14:50|1791.3|1791|1791.8|1791|1791.9|1791.5|1791.3|1791|91
1605647700000|2020-11-17 21:15:00|1791.7|1790.9|1791.8|1791|1791.8|1791|1791.7|1790.9|3
1605647710000|2020-11-17 21:15:10|1791.7|1790.9|1791.7|1790.9|1791.7|1790.9|1791.7|1790.9|0
1605647720000|2020-11-17 21:15:20|1791.8|1791|1791.8|1791|1791.8|1791|1791.8|1791|0
1605647730000|2020-11-17 21:15:30|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605647740000|2020-11-17 21:15:40|1791.8|1791|1791.8|1791|1791.9|1791.1|1791.8|1791|0
1605647820000|2020-11-17 21:17:00|1791.9|1791.1|1792|1791.2|1792|1791.2|1791.9|1791.1|0
1605647880000|2020-11-17 21:18:00|1792.1|1791.3|1792.1|1791.3|1792.1|1791.3|1792.1|1791.3|0
1605647890000|2020-11-17 21:18:10|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605647920000|2020-11-17 21:18:40|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605647990000|2020-11-17 21:19:50|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605648000000|2020-11-17 21:20:00|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605648050000|2020-11-17 21:20:50|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605648080000|2020-11-17 21:21:20|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605648100000|2020-11-17 21:21:40|1792|1791.2|1791.9|1791.1|1792|1791.2|1791.9|1791.1|0
1605648110000|2020-11-17 21:21:50|1792|1791.2|1791.9|1791.1|1792|1791.2|1791.9|1791.1|0
1605648120000|2020-11-17 21:22:00|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605648140000|2020-11-17 21:22:20|1791.9|1791.1|1792|1791.2|1792|1791.2|1791.9|1791.1|0
1605648160000|2020-11-17 21:22:40|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605648400000|2020-11-17 21:26:40|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605648410000|2020-11-17 21:26:50|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605648480000|2020-11-17 21:28:00|1792.1|1791.3|1792.1|1791.3|1792.1|1791.3|1792|1791.2|0
1605648490000|2020-11-17 21:28:10|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605648500000|2020-11-17 21:28:20|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|1791.9|1791.1|0
1605648510000|2020-11-17 21:28:30|1792|1791.2|1792|1791.2|1792|1791.2|1792|1791.2|0
1605648600000|2020-11-17 21:30:00|1792.1|1791.8|1792.3|1792|1792.3|1792|1791.9|1791.6|9
1605648610000|2020-11-17 21:30:10|1792.4|1792.1|1792.6|1792.3|1792.7|1792.4|1792.4|1792.1|20
1605648620000|2020-11-17 21:30:20|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.5|1792.2|6
1605648630000|2020-11-17 21:30:30|||||||||5
1605648640000|2020-11-17 21:30:40|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|5
1605648650000|2020-11-17 21:30:50|1792.3|1792|1792.7|1792.4|1792.7|1792.4|1792.3|1792|10
1605648660000|2020-11-17 21:31:00|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.7|1792.4|15
1605648670000|2020-11-17 21:31:10|1792.7|1792.4|1792.8|1792.5|1792.8|1792.5|1792.6|1792.3|12
1605648680000|2020-11-17 21:31:20|1792.7|1792.4|1792.7|1792.4|1792.8|1792.5|1792.7|1792.4|4
1605648690000|2020-11-17 21:31:30|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|3
1605648700000|2020-11-17 21:31:40|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|5
1605648710000|2020-11-17 21:31:50|||||||||1
1605648720000|2020-11-17 21:32:00|1792.8|1792.5|1792.6|1792.3|1792.8|1792.5|1792.6|1792.3|5
1605648740000|2020-11-17 21:32:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1605648750000|2020-11-17 21:32:30|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|2
1605648770000|2020-11-17 21:32:50|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.5|1792.2|8
1605648780000|2020-11-17 21:33:00|1792.5|1792.2|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|5
1605648790000|2020-11-17 21:33:10|||||||||1
1605648800000|2020-11-17 21:33:20|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1605648810000|2020-11-17 21:33:30|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|4
1605648830000|2020-11-17 21:33:50|1792.5|1792.2|1792.8|1792.5|1792.8|1792.5|1792.5|1792.2|6
1605648840000|2020-11-17 21:34:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|4
1605648850000|2020-11-17 21:34:10|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|6
1605648870000|2020-11-17 21:34:30|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1605648880000|2020-11-17 21:34:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|2
1605648890000|2020-11-17 21:34:50|1793|1792.7|1793.1|1792.8|1793.1|1792.8|1793|1792.7|5
1605648900000|2020-11-17 21:35:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1605648920000|2020-11-17 21:35:20|1793.2|1792.9|1793.3|1793|1793.3|1793|1793.2|1792.9|3
1605648930000|2020-11-17 21:35:30|1793.4|1793.1|1793.5|1793.2|1793.5|1793.2|1793.4|1793.1|9
1605648940000|2020-11-17 21:35:40|1793.3|1793|1793.4|1793.1|1793.4|1793.1|1793.3|1793|2
1605648950000|2020-11-17 21:35:50|||||||||3
1605648960000|2020-11-17 21:36:00|||||||||1
1605648990000|2020-11-17 21:36:30|1793.5|1793.2|1793.6|1793.3|1793.6|1793.3|1793.5|1793.2|3
1605649000000|2020-11-17 21:36:40|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|4
1605649010000|2020-11-17 21:36:50|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|3
1605649020000|2020-11-17 21:37:00|1793.7|1793.4|1793.4|1793.1|1793.7|1793.4|1793.4|1793.1|2
1605649030000|2020-11-17 21:37:10|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1605649040000|2020-11-17 21:37:20|||||||||2
1605649050000|2020-11-17 21:37:30|1793.4|1793.1|1793.2|1792.9|1793.4|1793.1|1793.2|1792.9|2
1605649070000|2020-11-17 21:37:50|1793.3|1793|1793.2|1792.9|1793.3|1793|1793.2|1792.9|2
1605649090000|2020-11-17 21:38:10|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|6
1605649100000|2020-11-17 21:38:20|1793.3|1793|1793.4|1793.1|1793.4|1793.1|1793.3|1793|2
1605649110000|2020-11-17 21:38:30|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|10
1605649140000|2020-11-17 21:39:00|||||||||2
1605649150000|2020-11-17 21:39:10|1793.5|1793.2|1793.4|1793.1|1793.5|1793.2|1793.4|1793.1|2
1605649160000|2020-11-17 21:39:20|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1793.1|1792.8|4
1605649170000|2020-11-17 21:39:30|1792.9|1792.6|1793.1|1792.8|1793.1|1792.8|1792.9|1792.6|5
1605649210000|2020-11-17 21:40:10|||||||||1
1605649240000|2020-11-17 21:40:40|1792.9|1792.6|1793|1792.7|1793|1792.7|1792.9|1792.6|6
1605649250000|2020-11-17 21:40:50|||||||||1
1605649270000|2020-11-17 21:41:10|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.7|1792.4|4
1605649280000|2020-11-17 21:41:20|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|2
1605649290000|2020-11-17 21:41:30|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|2
1605649300000|2020-11-17 21:41:40|||||||||1
1605649320000|2020-11-17 21:42:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|3
1605649330000|2020-11-17 21:42:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|3
1605649360000|2020-11-17 21:42:40|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1605649380000|2020-11-17 21:43:00|||||||||11
1605649390000|2020-11-17 21:43:10|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|23
1605649400000|2020-11-17 21:43:20|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|6
1605649410000|2020-11-17 21:43:30|1792.5|1792.2|1792.1|1791.8|1792.5|1792.2|1792.1|1791.8|13
1605649420000|2020-11-17 21:43:40|||||||||5
1605649430000|2020-11-17 21:43:50|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|2
1605649440000|2020-11-17 21:44:00|1791.8|1791.5|1791.7|1791.4|1791.8|1791.5|1791.7|1791.4|3
1605649450000|2020-11-17 21:44:10|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|6
1605649460000|2020-11-17 21:44:20|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|11
1605649470000|2020-11-17 21:44:30|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|4
1605649480000|2020-11-17 21:44:40|1791.8|1791.5|1792|1791.7|1792|1791.7|1791.8|1791.5|3
1605649510000|2020-11-17 21:45:10|1791.9|1791.6|1791.9|1791.6|1792|1791.7|1791.9|1791.6|7
1605649530000|2020-11-17 21:45:30|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|4
1605649550000|2020-11-17 21:45:50|1791.7|1791.4|1791.5|1791.2|1791.8|1791.5|1791.5|1791.2|7
1605649560000|2020-11-17 21:46:00|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1605649570000|2020-11-17 21:46:10|1791.5|1791.2|1791.7|1791.4|1791.7|1791.4|1791.5|1791.2|7
1605649590000|2020-11-17 21:46:30|1791.6|1791.3|1791.4|1791.1|1791.6|1791.3|1791.4|1791.1|6
1605649600000|2020-11-17 21:46:40|1791.5|1791.2|1791.7|1791.4|1791.8|1791.5|1791.5|1791.2|51
1605649620000|2020-11-17 21:47:00|1791.8|1791.5|1792|1791.7|1792|1791.7|1791.8|1791.5|9
1605649630000|2020-11-17 21:47:10|1791.9|1791.6|1792.3|1792|1792.3|1792|1791.9|1791.6|8
1605649640000|2020-11-17 21:47:20|||||||||1
1605649650000|2020-11-17 21:47:30|||||||||3
1605649660000|2020-11-17 21:47:40|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|11
1605649670000|2020-11-17 21:47:50|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.5|1792.2|32
1605649680000|2020-11-17 21:48:00|1792.5|1792.2|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|9
1605649690000|2020-11-17 21:48:10|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1605649700000|2020-11-17 21:48:20|||||||||1
1605649710000|2020-11-17 21:48:30|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1605649720000|2020-11-17 21:48:40|1792.4|1792.1|1792.5|1792.2|1792.5|1792.2|1792.4|1792.1|4
1605649730000|2020-11-17 21:48:50|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1605649740000|2020-11-17 21:49:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1605649750000|2020-11-17 21:49:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|2
1605649760000|2020-11-17 21:49:20|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|3
1605649770000|2020-11-17 21:49:30|1792.6|1792.3|1792.3|1792|1792.6|1792.3|1792.3|1792|10
1605649780000|2020-11-17 21:49:40|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1605649800000|2020-11-17 21:50:00|1792.1|1791.8|1792.2|1791.9|1792.2|1791.9|1792.1|1791.8|2
1605649810000|2020-11-17 21:50:10|||||||||2
1605649840000|2020-11-17 21:50:40|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1605649850000|2020-11-17 21:50:50|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1605649870000|2020-11-17 21:51:10|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1605649940000|2020-11-17 21:52:20|1791.9|1791.6|1791.7|1791.4|1791.9|1791.6|1791.7|1791.4|6
1605649960000|2020-11-17 21:52:40|1791.6|1791.3|1791.4|1791.1|1791.6|1791.3|1791.4|1791.1|9
1605649970000|2020-11-17 21:52:50|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|7
1605649980000|2020-11-17 21:53:00|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1605649990000|2020-11-17 21:53:10|1791.4|1791.1|1790.9|1790.6|1791.4|1791.1|1790.7|1790.4|66
1605650000000|2020-11-17 21:53:20|1791|1790.7|1791|1790.7|1791.1|1790.8|1791|1790.7|14
1605650010000|2020-11-17 21:53:30|1791.1|1790.8|1790.5|1790.2|1791.1|1790.8|1790.5|1790.2|69
1605650020000|2020-11-17 21:53:40|1790.4|1790.1|1790.1|1789.8|1790.4|1790.1|1790.1|1789.8|3
1605650030000|2020-11-17 21:53:50|1790|1789.7|1790.3|1790|1790.3|1790|1790|1789.7|10
1605650040000|2020-11-17 21:54:00|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605650050000|2020-11-17 21:54:10|1790.1|1789.8|1790|1789.7|1790.1|1789.8|1790|1789.7|2
1605650060000|2020-11-17 21:54:20|1790.1|1789.8|1790.4|1790.1|1790.4|1790.1|1790.1|1789.8|17
1605650070000|2020-11-17 21:54:30|||||||||7
1605650100000|2020-11-17 21:55:00|1790.3|1790|1789.8|1789.5|1790.3|1790|1789.8|1789.5|13
1605650120000|2020-11-17 21:55:20|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|7
1605650130000|2020-11-17 21:55:30|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|12
1605650140000|2020-11-17 21:55:40|||||||||1
1605650150000|2020-11-17 21:55:50|||||||||4
1605650160000|2020-11-17 21:56:00|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|5
1605650170000|2020-11-17 21:56:10|1789.8|1789.5|1789.7|1789.4|1789.8|1789.5|1789.7|1789.4|6
1605650180000|2020-11-17 21:56:20|||||||||2
1605650190000|2020-11-17 21:56:30|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1
1605650200000|2020-11-17 21:56:40|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605650220000|2020-11-17 21:57:00|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|4
1605650230000|2020-11-17 21:57:10|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|2
1605650240000|2020-11-17 21:57:20|||||||||2
1605650250000|2020-11-17 21:57:30|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|3
1605650260000|2020-11-17 21:57:40|1789.8|1789.5|1789.7|1789.4|1789.8|1789.5|1789.7|1789.4|25
1605650270000|2020-11-17 21:57:50|||||||||2
1605650280000|2020-11-17 21:58:00|||||||||1
1605650290000|2020-11-17 21:58:10|1789.6|1789.3|1789.4|1789.1|1789.6|1789.3|1789.4|1789.1|20
1605650310000|2020-11-17 21:58:30|1789.1|1788.8|1789|1788.7|1789.1|1788.8|1788.9|1788.6|14
1605650320000|2020-11-17 21:58:40|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|10
1605650330000|2020-11-17 21:58:50|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|6
1605650340000|2020-11-17 21:59:00|||||||||9
1605650350000|2020-11-17 21:59:10|1788.9|1788.6|1788.6|1788.3|1789|1788.7|1788.6|1788.3|24
1605650360000|2020-11-17 21:59:20|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.7|1788.4|6
1605650370000|2020-11-17 21:59:30|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.6|1788.3|9
1605650380000|2020-11-17 21:59:40|1788.8|1788.5|1788.9|1788.6|1788.9|1788.6|1788.8|1788.5|5
1605650390000|2020-11-17 21:59:50|1788.8|1788.5|1789.2|1788.4|1789.2|1788.6|1788.8|1788.4|12
1605650480000|2020-11-17 22:01:20|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1605650510000|2020-11-17 22:01:50|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|0
1605650530000|2020-11-17 22:02:10|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1605650610000|2020-11-17 22:03:30|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|0
1605650670000|2020-11-17 22:04:30|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1605650690000|2020-11-17 22:04:50|1788.7|1787.9|1788.8|1788|1788.8|1788|1788.7|1787.9|0
1605650850000|2020-11-17 22:07:30|1788.7|1787.9|1788.8|1788|1788.8|1788|1788.7|1787.9|0
1605650870000|2020-11-17 22:07:50|1788.7|1787.9|1788.8|1788|1788.8|1788|1788.7|1787.9|0
1605650880000|2020-11-17 22:08:00|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|1788.7|1787.9|0
1605651030000|2020-11-17 22:10:30|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1605651150000|2020-11-17 22:12:30|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605651160000|2020-11-17 22:12:40|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1605651180000|2020-11-17 22:13:00|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605651220000|2020-11-17 22:13:40|1789|1788.2|1789|1788.2|1789|1788.2|1789|1788.2|0
1605651270000|2020-11-17 22:14:30|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605651280000|2020-11-17 22:14:40|1789|1788.2|1788.9|1788.1|1789|1788.2|1788.9|1788.1|0
1605651760000|2020-11-17 22:22:40|1789|1788.2|1789|1788.2|1789|1788.2|1789|1788.2|0
1605651840000|2020-11-17 22:24:00|1788.9|1788.1|1789|1788.2|1789|1788.2|1788.9|1788.1|0
1605651900000|2020-11-17 22:25:00|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605651910000|2020-11-17 22:25:10|1788.8|1788|1788.9|1788.1|1788.9|1788.1|1788.8|1788|0
1605652010000|2020-11-17 22:26:50|1789|1788.2|1789|1788.2|1789|1788.2|1789|1788.2|0
1605652340000|2020-11-17 22:32:20|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|0
1605652540000|2020-11-17 22:35:40|1788.8|1788|1788.8|1788|1788.8|1788|1788.8|1788|0
1605652580000|2020-11-17 22:36:20|1788.9|1788.1|1788.9|1788.1|1788.9|1788.1|1788.8|1788|0
1605652610000|2020-11-17 22:36:50|1789|1788.2|1788.9|1788.1|1789|1788.2|1788.9|1788.1|0
1605652660000|2020-11-17 22:37:40|1789|1788.2|1789|1788.2|1789|1788.2|1789|1788.2|0
1605653040000|2020-11-17 22:44:00|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|1789.1|1788.3|0
1605653090000|2020-11-17 22:44:50|1789.2|1788.4|1789.2|1788.4|1789.2|1788.4|1789.1|1788.3|0
1605653140000|2020-11-17 22:45:40|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|0
1605653320000|2020-11-17 22:48:40|1789.2|1788.4|1789.2|1788.4|1789.2|1788.4|1789.2|1788.4|0
1605653450000|2020-11-17 22:50:50|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|0
1605653460000|2020-11-17 22:51:00|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|0
1605653470000|2020-11-17 22:51:10|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|0
1605653480000|2020-11-17 22:51:20|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|0
1605653530000|2020-11-17 22:52:10|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|0
1605653550000|2020-11-17 22:52:30|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|0
1605653590000|2020-11-17 22:53:10|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|0
1605653660000|2020-11-17 22:54:20|1789.6|1788.8|1789.6|1788.8|1789.6|1788.8|1789.6|1788.8|0
1605653720000|2020-11-17 22:55:20|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|0
1605653730000|2020-11-17 22:55:30|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|0
1605653760000|2020-11-17 22:56:00|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|1789.5|1788.7|0
1605653890000|2020-11-17 22:58:10|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|1789.4|1788.6|0
1605653910000|2020-11-17 22:58:30|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|1789.3|1788.5|0
1605653960000|2020-11-17 22:59:20|1789.2|1788.4|1789.3|1788.5|1789.3|1788.5|1789.2|1788.4|0
1605653970000|2020-11-17 22:59:30|1789.2|1788.4|1789.3|1788.5|1789.3|1788.5|1789.2|1788.4|0
1605653990000|2020-11-17 22:59:50|1789.2|1788.4|1789.3|1788.5|1789.3|1788.5|1789.2|1788.4|0
1605654000000|2020-11-17 23:00:00|1789.6|1789.3|1789.6|1789.3|1791.2|1790.9|1789.2|1788.9|37
1605654010000|2020-11-17 23:00:10|1789.7|1789.4|1788.8|1788.5|1789.7|1789.4|1788.8|1788.5|18
1605654020000|2020-11-17 23:00:20|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.4|1788.1|4
1605654030000|2020-11-17 23:00:30|1789|1788.7|1789.4|1789.1|1789.4|1789.1|1788.9|1788.6|9
1605654040000|2020-11-17 23:00:40|1789.7|1789.4|1789.6|1789.3|1789.7|1789.4|1789.6|1789.3|9
1605654050000|2020-11-17 23:00:50|1789.3|1789|1788.7|1788.4|1789.3|1789|1788.7|1788.4|5
1605654060000|2020-11-17 23:01:00|1788.6|1788.3|1788.4|1788.1|1788.8|1788.5|1788.4|1788.1|37
1605654070000|2020-11-17 23:01:10|1788.6|1788.3|1788|1787.7|1788.6|1788.3|1788|1787.7|5
1605654080000|2020-11-17 23:01:20|1788.1|1787.8|1788.1|1787.8|1788.3|1788|1787.9|1787.6|28
1605654090000|2020-11-17 23:01:30|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1788|1787.7|10
1605654100000|2020-11-17 23:01:40|||||||||1
1605654110000|2020-11-17 23:01:50|||||||||20
1605654130000|2020-11-17 23:02:10|1787.7|1787.4|1787.8|1787.5|1787.8|1787.5|1787.4|1787.1|21
1605654140000|2020-11-17 23:02:20|1787.9|1787.6|1788.1|1787.8|1788.1|1787.8|1787.9|1787.6|8
1605654150000|2020-11-17 23:02:30|1787.7|1787.4|1787.8|1787.5|1787.8|1787.5|1787.7|1787.4|9
1605654160000|2020-11-17 23:02:40|1787.4|1787.1|1787.6|1787.3|1787.7|1787.4|1787.3|1787|15
1605654170000|2020-11-17 23:02:50|||||||||2
1605654190000|2020-11-17 23:03:10|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|4
1605654200000|2020-11-17 23:03:20|1787.9|1787.6|1787.5|1787.2|1787.9|1787.6|1787.5|1787.2|6
1605654210000|2020-11-17 23:03:30|||||||||2
1605654220000|2020-11-17 23:03:40|1788|1787.7|1787.7|1787.4|1788|1787.7|1787.7|1787.4|5
1605654230000|2020-11-17 23:03:50|1787.9|1787.6|1788.2|1787.9|1788.2|1787.9|1787.9|1787.6|8
1605654240000|2020-11-17 23:04:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|2
1605654250000|2020-11-17 23:04:10|1787.7|1787.4|1788|1787.7|1788|1787.7|1787.7|1787.4|4
1605654260000|2020-11-17 23:04:20|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605654270000|2020-11-17 23:04:30|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|2
1605654280000|2020-11-17 23:04:40|||||||||3
1605654290000|2020-11-17 23:04:50|1787.9|1787.6|1787.8|1787.5|1787.9|1787.6|1787.6|1787.3|30
1605654300000|2020-11-17 23:05:00|1788|1787.7|1787.9|1787.6|1788.2|1787.9|1787.8|1787.5|28
1605654310000|2020-11-17 23:05:10|||||||||1
1605654320000|2020-11-17 23:05:20|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605654330000|2020-11-17 23:05:30|||||||||3
1605654340000|2020-11-17 23:05:40|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|2
1605654350000|2020-11-17 23:05:50|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.3|1787|11
1605654360000|2020-11-17 23:06:00|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|2
1605654380000|2020-11-17 23:06:20|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1788|1787.7|3
1605654390000|2020-11-17 23:06:30|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605654400000|2020-11-17 23:06:40|||||||||2
1605654410000|2020-11-17 23:06:50|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605654420000|2020-11-17 23:07:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605654430000|2020-11-17 23:07:10|1788.3|1788|1788|1787.7|1788.3|1788|1788|1787.7|2
1605654440000|2020-11-17 23:07:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605654450000|2020-11-17 23:07:30|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605654460000|2020-11-17 23:07:40|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|3
1605654500000|2020-11-17 23:08:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605654510000|2020-11-17 23:08:30|||||||||1
1605654520000|2020-11-17 23:08:40|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.4|1788.1|2
1605654530000|2020-11-17 23:08:50|1788|1787.7|1787.8|1787.5|1788.1|1787.8|1787.8|1787.5|43
1605654540000|2020-11-17 23:09:00|1788.2|1787.9|1788.5|1788.2|1788.5|1788.2|1788.2|1787.9|3
1605654550000|2020-11-17 23:09:10|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|3
1605654590000|2020-11-17 23:09:50|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|4
1605654600000|2020-11-17 23:10:00|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605654610000|2020-11-17 23:10:10|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605654630000|2020-11-17 23:10:30|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|2
1605654640000|2020-11-17 23:10:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|3
1605654660000|2020-11-17 23:11:00|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605654680000|2020-11-17 23:11:20|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.7|1788.4|2
1605654690000|2020-11-17 23:11:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|3
1605654710000|2020-11-17 23:11:50|||||||||1
1605654720000|2020-11-17 23:12:00|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|8
1605654730000|2020-11-17 23:12:10|1789.2|1788.9|1789.3|1789|1789.3|1789|1789.2|1788.9|7
1605654740000|2020-11-17 23:12:20|1789.2|1788.9|1789.5|1789.2|1789.5|1789.2|1789.2|1788.9|5
1605654750000|2020-11-17 23:12:30|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|4
1605654760000|2020-11-17 23:12:40|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605654770000|2020-11-17 23:12:50|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1789|1788.7|3
1605654780000|2020-11-17 23:13:00|1789.1|1788.8|1789.1|1788.8|1789.2|1788.9|1788.6|1788.3|59
1605654790000|2020-11-17 23:13:10|1788.8|1788.5|1788.5|1788.2|1788.8|1788.5|1788.5|1788.2|8
1605654800000|2020-11-17 23:13:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605654810000|2020-11-17 23:13:30|1788.2|1787.9|1788.4|1788.1|1788.4|1788.1|1788.2|1787.9|3
1605654820000|2020-11-17 23:13:40|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1788|1787.7|4
1605654830000|2020-11-17 23:13:50|1787.8|1787.5|1787.8|1787.5|1788|1787.7|1787.8|1787.5|3
1605654840000|2020-11-17 23:14:00|1787.7|1787.4|1787.6|1787.3|1787.7|1787.4|1787.6|1787.3|6
1605654860000|2020-11-17 23:14:20|1787.8|1787.5|1788|1787.7|1788|1787.7|1787.8|1787.5|2
1605654870000|2020-11-17 23:14:30|1788.2|1787.9|1788.6|1788.3|1788.6|1788.3|1788.2|1787.9|7
1605654880000|2020-11-17 23:14:40|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605654910000|2020-11-17 23:15:10|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605654920000|2020-11-17 23:15:20|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|2
1605654940000|2020-11-17 23:15:40|1788.3|1788|1788|1787.7|1788.3|1788|1787.9|1787.6|10
1605654960000|2020-11-17 23:16:00|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|6
1605654980000|2020-11-17 23:16:20|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605654990000|2020-11-17 23:16:30|||||||||1
1605655000000|2020-11-17 23:16:40|||||||||1
1605655010000|2020-11-17 23:16:50|||||||||1
1605655050000|2020-11-17 23:17:30|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|2
1605655080000|2020-11-17 23:18:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605655090000|2020-11-17 23:18:10|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|2
1605655100000|2020-11-17 23:18:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605655120000|2020-11-17 23:18:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605655140000|2020-11-17 23:19:00|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605655150000|2020-11-17 23:19:10|1788.4|1788.1|1788.6|1788.3|1788.6|1788.3|1788.4|1788.1|6
1605655180000|2020-11-17 23:19:40|||||||||1
1605655200000|2020-11-17 23:20:00|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605655210000|2020-11-17 23:20:10|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605655230000|2020-11-17 23:20:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|4
1605655270000|2020-11-17 23:21:10|||||||||1
1605655280000|2020-11-17 23:21:20|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|3
1605655290000|2020-11-17 23:21:30|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|3
1605655320000|2020-11-17 23:22:00|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1
1605655350000|2020-11-17 23:22:30|1789.9|1789.6|1790|1789.7|1790|1789.7|1789.9|1789.6|3
1605655380000|2020-11-17 23:23:00|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605655390000|2020-11-17 23:23:10|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1
1605655400000|2020-11-17 23:23:20|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605655480000|2020-11-17 23:24:40|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1
1605655500000|2020-11-17 23:25:00|1790.4|1790.1|1790.3|1790|1790.4|1790.1|1790.3|1790|2
1605655550000|2020-11-17 23:25:50|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|4
1605655590000|2020-11-17 23:26:30|1791|1790.7|1791.4|1791.1|1791.5|1791.2|1791|1790.7|9
1605655610000|2020-11-17 23:26:50|1791|1790.7|1790.6|1790.3|1791|1790.7|1790.6|1790.3|8
1605655630000|2020-11-17 23:27:10|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|2
1605655640000|2020-11-17 23:27:20|||||||||6
1605655660000|2020-11-17 23:27:40|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791.2|1790.9|4
1605655670000|2020-11-17 23:27:50|1791.3|1791|1791.6|1791.3|1791.8|1791.5|1791.3|1791|7
1605655680000|2020-11-17 23:28:00|1791.5|1791.2|1791.4|1791.1|1791.5|1791.2|1791.4|1791.1|6
1605655700000|2020-11-17 23:28:20|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1605655710000|2020-11-17 23:28:30|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1605655740000|2020-11-17 23:29:00|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1605655770000|2020-11-17 23:29:30|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1605655780000|2020-11-17 23:29:40|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1605655790000|2020-11-17 23:29:50|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1605655800000|2020-11-17 23:30:00|1791.8|1791.5|1792.1|1791.8|1792.1|1791.8|1791.8|1791.5|3
1605655810000|2020-11-17 23:30:10|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1791.9|1791.6|5
1605655820000|2020-11-17 23:30:20|1792.3|1792|1792.6|1792.3|1792.6|1792.3|1792.3|1792|6
1605655830000|2020-11-17 23:30:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1605655860000|2020-11-17 23:31:00|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|2
1605655890000|2020-11-17 23:31:30|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1605655900000|2020-11-17 23:31:40|1791.9|1791.6|1791.8|1791.5|1791.9|1791.6|1791.8|1791.5|8
1605655930000|2020-11-17 23:32:10|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1792|1791.7|2
1605655940000|2020-11-17 23:32:20|1792.4|1792.1|1792.5|1792.2|1792.5|1792.2|1792.4|1792.1|2
1605655960000|2020-11-17 23:32:40|1792.2|1791.9|1791.6|1791.3|1792.2|1791.9|1791.6|1791.3|5
1605655980000|2020-11-17 23:33:00|1791.4|1791.1|1791.6|1791.3|1791.6|1791.3|1791.4|1791.1|3
1605656000000|2020-11-17 23:33:20|1791.4|1791.1|1791.5|1791.2|1791.5|1791.2|1791.4|1791.1|2
1605656040000|2020-11-17 23:34:00|1791.1|1790.8|1791.2|1790.9|1791.2|1790.9|1791.1|1790.8|2
1605656060000|2020-11-17 23:34:20|||||||||3
1605656080000|2020-11-17 23:34:40|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1605656110000|2020-11-17 23:35:10|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1605656120000|2020-11-17 23:35:20|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1605656130000|2020-11-17 23:35:30|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1605656230000|2020-11-17 23:37:10|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1605656240000|2020-11-17 23:37:20|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1605656270000|2020-11-17 23:37:50|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1605656300000|2020-11-17 23:38:20|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1605656310000|2020-11-17 23:38:30|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|2
1605656320000|2020-11-17 23:38:40|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|3
1605656340000|2020-11-17 23:39:00|||||||||3
1605656360000|2020-11-17 23:39:20|||||||||1
1605656380000|2020-11-17 23:39:40|1791.3|1791|1791.4|1791.1|1791.4|1791.1|1791.3|1791|2
1605656440000|2020-11-17 23:40:40|1791.3|1791|1791.1|1790.8|1791.3|1791|1791.1|1790.8|8
1605656490000|2020-11-17 23:41:30|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|2
1605656500000|2020-11-17 23:41:40|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|2
1605656540000|2020-11-17 23:42:20|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791.2|1790.9|21
1605656550000|2020-11-17 23:42:30|1791.7|1791.4|1791.6|1791.3|1791.7|1791.4|1791.6|1791.3|2
1605656560000|2020-11-17 23:42:40|1791.5|1791.2|1791.7|1791.4|1792|1791.7|1791.5|1791.2|6
1605656580000|2020-11-17 23:43:00|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|2
1605656590000|2020-11-17 23:43:10|1792.1|1791.8|1792.7|1792.4|1792.7|1792.4|1792.1|1791.8|33
1605656600000|2020-11-17 23:43:20|1792.6|1792.3|1792.8|1792.5|1792.8|1792.5|1792.5|1792.2|16
1605656620000|2020-11-17 23:43:40|1792.9|1792.6|1793|1792.7|1793.1|1792.8|1792.9|1792.6|4
1605656630000|2020-11-17 23:43:50|1793.2|1792.9|1793.8|1793.5|1793.8|1793.5|1793.2|1792.9|7
1605656640000|2020-11-17 23:44:00|1793.3|1793|1793.1|1792.8|1793.3|1793|1793.1|1792.8|3
1605656650000|2020-11-17 23:44:10|1793.3|1793|1793.2|1792.9|1793.3|1793|1793.2|1792.9|2
1605656660000|2020-11-17 23:44:20|1793.1|1792.8|1793.5|1793.2|1793.5|1793.2|1793|1792.7|5
1605656670000|2020-11-17 23:44:30|1793.4|1793.1|1793.3|1793|1793.4|1793.1|1793.3|1793|3
1605656680000|2020-11-17 23:44:40|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1605656690000|2020-11-17 23:44:50|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|25
1605656700000|2020-11-17 23:45:00|1794.5|1794.2|1794.7|1794.4|1794.7|1794.4|1794.4|1794.1|14
1605656720000|2020-11-17 23:45:20|1794.4|1794.1|1794.3|1794|1794.4|1794.1|1794.3|1794|5
1605656730000|2020-11-17 23:45:30|1794.2|1793.9|1794.6|1794.3|1794.6|1794.3|1794.2|1793.9|7
1605656740000|2020-11-17 23:45:40|1794.7|1794.4|1794.9|1794.6|1794.9|1794.6|1794.7|1794.4|7
1605656750000|2020-11-17 23:45:50|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|6
1605656760000|2020-11-17 23:46:00|1794.5|1794.2|1794|1793.7|1794.5|1794.2|1794|1793.7|8
1605656770000|2020-11-17 23:46:10|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|2
1605656810000|2020-11-17 23:46:50|1794|1793.7|1793.8|1793.5|1794|1793.7|1793.8|1793.5|4
1605656820000|2020-11-17 23:47:00|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1
1605656830000|2020-11-17 23:47:10|1794.3|1794|1794.2|1793.9|1794.3|1794|1794.2|1793.9|6
1605656850000|2020-11-17 23:47:30|1794.1|1793.8|1793.8|1793.5|1794.1|1793.8|1793.8|1793.5|4
1605656860000|2020-11-17 23:47:40|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1605656880000|2020-11-17 23:48:00|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1
1605656890000|2020-11-17 23:48:10|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1605656900000|2020-11-17 23:48:20|1793.4|1793.1|1793.2|1792.9|1793.4|1793.1|1793.2|1792.9|8
1605656910000|2020-11-17 23:48:30|1793.4|1793.1|1793.6|1793.3|1793.6|1793.3|1793.4|1793.1|10
1605656940000|2020-11-17 23:49:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|3
1605656980000|2020-11-17 23:49:40|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1
1605657000000|2020-11-17 23:50:00|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|2
1605657010000|2020-11-17 23:50:10|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1605657020000|2020-11-17 23:50:20|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|1
1605657040000|2020-11-17 23:50:40|||||||||1
1605657060000|2020-11-17 23:51:00|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1793.1|1792.8|5
1605657070000|2020-11-17 23:51:10|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1605657100000|2020-11-17 23:51:40|1793.1|1792.8|1793.2|1792.9|1793.2|1792.9|1793.1|1792.8|13
1605657110000|2020-11-17 23:51:50|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|2
1605657130000|2020-11-17 23:52:10|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1605657160000|2020-11-17 23:52:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1605657170000|2020-11-17 23:52:50|1792.7|1792.4|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|3
1605657220000|2020-11-17 23:53:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|2
1605657240000|2020-11-17 23:54:00|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1605657260000|2020-11-17 23:54:20|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|3
1605657290000|2020-11-17 23:54:50|1792.7|1792.4|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|5
1605657300000|2020-11-17 23:55:00|1792.4|1792.1|1792.2|1791.9|1792.4|1792.1|1791.6|1791.3|33
1605657310000|2020-11-17 23:55:10|1792.4|1792.1|1792.7|1792.4|1792.7|1792.4|1792.4|1792.1|6
1605657350000|2020-11-17 23:55:50|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|2
1605657370000|2020-11-17 23:56:10|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|2
1605657400000|2020-11-17 23:56:40|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1605657420000|2020-11-17 23:57:00|1792.2|1791.9|1792.1|1791.8|1792.2|1791.9|1792.1|1791.8|2
1605657430000|2020-11-17 23:57:10|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1605657440000|2020-11-17 23:57:20|||||||||1
1605657550000|2020-11-17 23:59:10|||||||||1
1605657590000|2020-11-17 23:59:50|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1605657600000|2020-11-18 00:00:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1605657620000|2020-11-18 00:00:20|1792.1|1791.8|1792.3|1792|1792.3|1792|1792.1|1791.8|4
1605657680000|2020-11-18 00:01:20|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1605657690000|2020-11-18 00:01:30|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1605657710000|2020-11-18 00:01:50|1792.8|1792.5|1793.1|1792.8|1793.1|1792.8|1792.8|1792.5|3
1605657720000|2020-11-18 00:02:00|1793.3|1793|1793|1792.7|1793.3|1793|1793|1792.7|2
1605657730000|2020-11-18 00:02:10|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|30
1605657740000|2020-11-18 00:02:20|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|1
1605657750000|2020-11-18 00:02:30|||||||||1
1605657780000|2020-11-18 00:03:00|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1605657800000|2020-11-18 00:03:20|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1605657830000|2020-11-18 00:03:50|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1605657890000|2020-11-18 00:04:50|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1605657900000|2020-11-18 00:05:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|2
1605657920000|2020-11-18 00:05:20|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|2
1605657960000|2020-11-18 00:06:00|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|2
1605657970000|2020-11-18 00:06:10|1791.8|1791.5|1791.6|1791.3|1791.8|1791.5|1791.6|1791.3|7
1605657980000|2020-11-18 00:06:20|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1605657990000|2020-11-18 00:06:30|||||||||1
1605658000000|2020-11-18 00:06:40|||||||||2
1605658010000|2020-11-18 00:06:50|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|4
1605658020000|2020-11-18 00:07:00|1790.9|1790.6|1790.7|1790.4|1790.9|1790.6|1790.7|1790.4|5
1605658030000|2020-11-18 00:07:10|1790.3|1790|1790|1789.7|1790.3|1790|1790|1789.7|4
1605658060000|2020-11-18 00:07:40|1789.9|1789.6|1789.9|1789.6|1790.2|1789.9|1789.8|1789.5|7
1605658080000|2020-11-18 00:08:00|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|2
1605658090000|2020-11-18 00:08:10|1790.4|1790.1|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|5
1605658100000|2020-11-18 00:08:20|1790.4|1790.1|1790.1|1789.8|1790.4|1790.1|1790.1|1789.8|3
1605658110000|2020-11-18 00:08:30|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1605658130000|2020-11-18 00:08:50|1789.7|1789.4|1789.9|1789.6|1789.9|1789.6|1789.5|1789.2|8
1605658140000|2020-11-18 00:09:00|1790.1|1789.8|1790.3|1790|1790.3|1790|1790.1|1789.8|10
1605658150000|2020-11-18 00:09:10|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|4
1605658160000|2020-11-18 00:09:20|||||||||2
1605658170000|2020-11-18 00:09:30|1789.6|1789.3|1789.1|1788.8|1789.6|1789.3|1789.1|1788.8|7
1605658180000|2020-11-18 00:09:40|1789|1788.7|1789.2|1788.9|1789.2|1788.9|1789|1788.7|6
1605658190000|2020-11-18 00:09:50|1789.3|1789|1789.6|1789.3|1789.6|1789.3|1789.3|1789|4
1605658200000|2020-11-18 00:10:00|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|3
1605658210000|2020-11-18 00:10:10|1789.1|1788.8|1788.9|1788.6|1789.1|1788.8|1788.9|1788.6|2
1605658220000|2020-11-18 00:10:20|||||||||3
1605658230000|2020-11-18 00:10:30|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|2
1605658240000|2020-11-18 00:10:40|1788.5|1788.2|1788.3|1788|1788.7|1788.4|1788.3|1788|6
1605658250000|2020-11-18 00:10:50|1788.1|1787.8|1788.4|1788.1|1788.4|1788.1|1788.1|1787.8|15
1605658260000|2020-11-18 00:11:00|1789.3|1789|1789.1|1788.8|1789.3|1789|1788.8|1788.5|9
1605658270000|2020-11-18 00:11:10|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605658280000|2020-11-18 00:11:20|1788.4|1788.1|1788.2|1787.9|1788.4|1788.1|1788.2|1787.9|3
1605658290000|2020-11-18 00:11:30|1788.4|1788.1|1788.4|1788.1|1788.6|1788.3|1788.4|1788.1|3
1605658300000|2020-11-18 00:11:40|1788.6|1788.3|1788.5|1788.2|1788.8|1788.5|1788.5|1788.2|3
1605658380000|2020-11-18 00:13:00|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.4|1789.1|7
1605658390000|2020-11-18 00:13:10|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605658410000|2020-11-18 00:13:30|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|2
1605658420000|2020-11-18 00:13:40|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605658440000|2020-11-18 00:14:00|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|3
1605658460000|2020-11-18 00:14:20|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605658470000|2020-11-18 00:14:30|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605658500000|2020-11-18 00:15:00|1788.6|1788.3|1788.4|1788.1|1788.6|1788.3|1788.4|1788.1|2
1605658510000|2020-11-18 00:15:10|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605658520000|2020-11-18 00:15:20|1789.1|1788.8|1789.7|1789.4|1789.7|1789.4|1789.1|1788.8|7
1605658530000|2020-11-18 00:15:30|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605658560000|2020-11-18 00:16:00|1789.3|1789|1789|1788.7|1789.3|1789|1789|1788.7|5
1605658580000|2020-11-18 00:16:20|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605658590000|2020-11-18 00:16:30|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|2
1605658610000|2020-11-18 00:16:50|1789.3|1789|1789.2|1788.9|1789.3|1789|1789.2|1788.9|6
1605658660000|2020-11-18 00:17:40|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790.1|1789.8|5
1605658670000|2020-11-18 00:17:50|||||||||1
1605658700000|2020-11-18 00:18:20|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1605658720000|2020-11-18 00:18:40|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1
1605658730000|2020-11-18 00:18:50|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|2
1605658740000|2020-11-18 00:19:00|||||||||1
1605658750000|2020-11-18 00:19:10|||||||||1
1605658770000|2020-11-18 00:19:30|1790.1|1789.8|1790.3|1790|1790.3|1790|1790.1|1789.8|3
1605658800000|2020-11-18 00:20:00|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605658820000|2020-11-18 00:20:20|1790.4|1790.1|1790.5|1790.2|1790.5|1790.2|1790.4|1790.1|4
1605658840000|2020-11-18 00:20:40|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|3
1605658850000|2020-11-18 00:20:50|1790.4|1790.1|1790.3|1790|1790.4|1790.1|1790.3|1790|2
1605658860000|2020-11-18 00:21:00|1790.4|1790.1|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|5
1605658870000|2020-11-18 00:21:10|||||||||1
1605658970000|2020-11-18 00:22:50|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605658980000|2020-11-18 00:23:00|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1
1605659000000|2020-11-18 00:23:20|||||||||2
1605659040000|2020-11-18 00:24:00|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605659050000|2020-11-18 00:24:10|1789.1|1788.8|1788.8|1788.5|1789.1|1788.8|1788.8|1788.5|4
1605659060000|2020-11-18 00:24:20|||||||||1
1605659070000|2020-11-18 00:24:30|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605659080000|2020-11-18 00:24:40|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|3
1605659130000|2020-11-18 00:25:30|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605659150000|2020-11-18 00:25:50|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605659160000|2020-11-18 00:26:00|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|2
1605659180000|2020-11-18 00:26:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|18
1605659190000|2020-11-18 00:26:30|1788.2|1787.9|1787.8|1787.5|1788.2|1787.9|1787.4|1787.1|12
1605659200000|2020-11-18 00:26:40|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.9|1787.6|2
1605659210000|2020-11-18 00:26:50|1787.6|1787.3|1787.3|1787|1787.6|1787.3|1787.3|1787|3
1605659220000|2020-11-18 00:27:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|4
1605659230000|2020-11-18 00:27:10|1787.3|1787|1787.1|1786.8|1787.3|1787|1787.1|1786.8|2
1605659240000|2020-11-18 00:27:20|1787.5|1787.2|1786.8|1786.5|1787.6|1787.3|1786.8|1786.5|12
1605659250000|2020-11-18 00:27:30|1787.2|1786.9|1787.3|1787|1787.3|1787|1787.2|1786.9|3
1605659260000|2020-11-18 00:27:40|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|2
1605659270000|2020-11-18 00:27:50|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605659280000|2020-11-18 00:28:00|||||||||1
1605659290000|2020-11-18 00:28:10|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|2
1605659300000|2020-11-18 00:28:20|1786.8|1786.5|1787|1786.7|1787|1786.7|1786.8|1786.5|2
1605659310000|2020-11-18 00:28:30|1786.8|1786.5|1787.1|1786.8|1787.1|1786.8|1786.8|1786.5|2
1605659330000|2020-11-18 00:28:50|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|4
1605659340000|2020-11-18 00:29:00|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|3
1605659350000|2020-11-18 00:29:10|1787.8|1787.5|1787.3|1787|1787.8|1787.5|1787.3|1787|5
1605659360000|2020-11-18 00:29:20|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605659370000|2020-11-18 00:29:30|1787.3|1787|1787.2|1786.9|1787.3|1787|1787.1|1786.8|6
1605659390000|2020-11-18 00:29:50|1786.9|1786.6|1787.1|1786.8|1787.1|1786.8|1786.9|1786.6|3
1605659400000|2020-11-18 00:30:00|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|2
1605659410000|2020-11-18 00:30:10|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|5
1605659420000|2020-11-18 00:30:20|1786.7|1786.4|1787|1786.7|1787|1786.7|1786.7|1786.4|10
1605659430000|2020-11-18 00:30:30|1786.8|1786.5|1787|1786.7|1787|1786.7|1786.8|1786.5|99
1605659440000|2020-11-18 00:30:40|1786.9|1786.6|1787.1|1786.8|1787.1|1786.8|1786.9|1786.6|10
1605659450000|2020-11-18 00:30:50|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|6
1605659470000|2020-11-18 00:31:10|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.7|1786.4|45
1605659480000|2020-11-18 00:31:20|1786.9|1786.6|1786.4|1786.1|1786.9|1786.6|1786.4|1786.1|6
1605659490000|2020-11-18 00:31:30|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|2
1605659520000|2020-11-18 00:32:00|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|4
1605659530000|2020-11-18 00:32:10|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605659580000|2020-11-18 00:33:00|1787.2|1786.9|1787.3|1787|1787.3|1787|1787.2|1786.9|2
1605659600000|2020-11-18 00:33:20|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605659650000|2020-11-18 00:34:10|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|3
1605659890000|2020-11-18 00:38:10|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1
1605659910000|2020-11-18 00:38:30|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605659920000|2020-11-18 00:38:40|1787.9|1787.6|1788.1|1787.8|1788.1|1787.8|1787.9|1787.6|9
1605659930000|2020-11-18 00:38:50|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|3
1605659940000|2020-11-18 00:39:00|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|4
1605659950000|2020-11-18 00:39:10|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1605659960000|2020-11-18 00:39:20|1788.3|1788|1788.5|1788.2|1788.5|1788.2|1788.3|1788|2
1605659970000|2020-11-18 00:39:30|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605659980000|2020-11-18 00:39:40|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605659990000|2020-11-18 00:39:50|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|2
1605660060000|2020-11-18 00:41:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605660080000|2020-11-18 00:41:20|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605660100000|2020-11-18 00:41:40|1788.1|1787.8|1787.8|1787.5|1788.2|1787.9|1787.8|1787.5|5
1605660110000|2020-11-18 00:41:50|1787.7|1787.4|1787.6|1787.3|1787.7|1787.4|1787.6|1787.3|3
1605660120000|2020-11-18 00:42:00|1787.4|1787.1|1787.2|1786.9|1787.4|1787.1|1787.2|1786.9|2
1605660130000|2020-11-18 00:42:10|||||||||1
1605660140000|2020-11-18 00:42:20|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|3
1605660170000|2020-11-18 00:42:50|1786.7|1786.4|1786.8|1786.5|1786.8|1786.5|1786.6|1786.3|5
1605660180000|2020-11-18 00:43:00|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.5|1786.2|2
1605660190000|2020-11-18 00:43:10|1786.8|1786.5|1786.5|1786.2|1787|1786.7|1786.5|1786.2|7
1605660220000|2020-11-18 00:43:40|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1786.1|1785.8|7
1605660230000|2020-11-18 00:43:50|1786.3|1786|1786.1|1785.8|1786.3|1786|1786.1|1785.8|6
1605660240000|2020-11-18 00:44:00|1786.2|1785.9|1786|1785.7|1786.3|1786|1785.9|1785.6|8
1605660250000|2020-11-18 00:44:10|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|20
1605660260000|2020-11-18 00:44:20|1785.5|1785.2|1785.3|1785|1785.5|1785.2|1785.1|1784.8|11
1605660280000|2020-11-18 00:44:40|1785.8|1785.5|1786.2|1785.9|1786.2|1785.9|1785.8|1785.5|5
1605660300000|2020-11-18 00:45:00|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|2
1605660370000|2020-11-18 00:46:10|1786.4|1786.1|1786.1|1785.8|1786.4|1786.1|1786.1|1785.8|3
1605660380000|2020-11-18 00:46:20|1786.3|1786|1786.5|1786.2|1786.5|1786.2|1786.3|1786|2
1605660430000|2020-11-18 00:47:10|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1
1605660440000|2020-11-18 00:47:20|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605660540000|2020-11-18 00:49:00|1786.4|1786.1|1785.9|1785.6|1786.4|1786.1|1785.9|1785.6|5
1605660670000|2020-11-18 00:51:10|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|2
1605660690000|2020-11-18 00:51:30|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|3
1605660700000|2020-11-18 00:51:40|1786.6|1786.3|1787|1786.7|1787|1786.7|1786.6|1786.3|11
1605660720000|2020-11-18 00:52:00|1787.2|1786.9|1787.3|1787|1787.3|1787|1787.2|1786.9|4
1605660750000|2020-11-18 00:52:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605660780000|2020-11-18 00:53:00|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605660790000|2020-11-18 00:53:10|||||||||1
1605660810000|2020-11-18 00:53:30|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1605660870000|2020-11-18 00:54:30|1786.8|1786.5|1786.9|1786.6|1786.9|1786.6|1786.8|1786.5|3
1605660900000|2020-11-18 00:55:00|1787.4|1787.1|1787|1786.7|1787.4|1787.1|1787|1786.7|2
1605660930000|2020-11-18 00:55:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605660950000|2020-11-18 00:55:50|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605660960000|2020-11-18 00:56:00|1787.7|1787.4|1787.3|1787|1787.7|1787.4|1787.3|1787|2
1605661010000|2020-11-18 00:56:50|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|3
1605661050000|2020-11-18 00:57:30|1787.2|1786.9|1787.3|1787|1787.3|1787|1787.2|1786.9|2
1605661060000|2020-11-18 00:57:40|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605661080000|2020-11-18 00:58:00|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|2
1605661090000|2020-11-18 00:58:10|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605661100000|2020-11-18 00:58:20|1786.9|1786.6|1787.4|1787.1|1787.4|1787.1|1786.9|1786.6|4
1605661180000|2020-11-18 00:59:40|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|2
1605661190000|2020-11-18 00:59:50|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1
1605661210000|2020-11-18 01:00:10|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605661220000|2020-11-18 01:00:20|1787.5|1787.2|1787.6|1787.3|1787.6|1787.3|1787.5|1787.2|4
1605661260000|2020-11-18 01:01:00|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|5
1605661270000|2020-11-18 01:01:10|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|2
1605661280000|2020-11-18 01:01:20|||||||||2
1605661300000|2020-11-18 01:01:40|1787.5|1787.2|1787.6|1787.3|1787.6|1787.3|1787.5|1787.2|2
1605661370000|2020-11-18 01:02:50|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605661380000|2020-11-18 01:03:00|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605661390000|2020-11-18 01:03:10|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|3
1605661410000|2020-11-18 01:03:30|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|5
1605661420000|2020-11-18 01:03:40|1786.7|1786.4|1786.9|1786.6|1786.9|1786.6|1786.7|1786.4|4
1605661430000|2020-11-18 01:03:50|1787.3|1787|1786.9|1786.6|1787.3|1787|1786.9|1786.6|7
1605661440000|2020-11-18 01:04:00|1786.7|1786.4|1786.3|1786|1786.7|1786.4|1786.3|1786|5
1605661450000|2020-11-18 01:04:10|1786.2|1785.9|1786.4|1786.1|1786.4|1786.1|1786.2|1785.9|3
1605661470000|2020-11-18 01:04:30|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1
1605661500000|2020-11-18 01:05:00|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1605661510000|2020-11-18 01:05:10|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605661530000|2020-11-18 01:05:30|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605661560000|2020-11-18 01:06:00|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1605661570000|2020-11-18 01:06:10|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|2
1605661580000|2020-11-18 01:06:20|||||||||1
1605661600000|2020-11-18 01:06:40|1787.7|1787.4|1787.3|1787|1787.7|1787.4|1787.3|1787|7
1605661620000|2020-11-18 01:07:00|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|4
1605661630000|2020-11-18 01:07:10|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.6|1787.3|2
1605661640000|2020-11-18 01:07:20|1787.8|1787.5|1787.4|1787.1|1787.8|1787.5|1787.4|1787.1|6
1605661660000|2020-11-18 01:07:40|1787.9|1787.6|1788.1|1787.8|1788.1|1787.8|1787.9|1787.6|9
1605661670000|2020-11-18 01:07:50|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605661690000|2020-11-18 01:08:10|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|5
1605661760000|2020-11-18 01:09:20|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1
1605661800000|2020-11-18 01:10:00|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605661860000|2020-11-18 01:11:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|5
1605661900000|2020-11-18 01:11:40|||||||||1
1605661960000|2020-11-18 01:12:40|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|5
1605661980000|2020-11-18 01:13:00|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605661990000|2020-11-18 01:13:10|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.7|1788.4|2
1605662010000|2020-11-18 01:13:30|1788.5|1788.2|1788.5|1788.2|1788.6|1788.3|1788.4|1788.1|5
1605662050000|2020-11-18 01:14:10|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605662160000|2020-11-18 01:16:00|1789.1|1788.8|1789.2|1788.9|1789.2|1788.9|1789.1|1788.8|3
1605662170000|2020-11-18 01:16:10|1789.1|1788.8|1788.7|1788.4|1789.1|1788.8|1788.7|1788.4|6
1605662180000|2020-11-18 01:16:20|||||||||1
1605662240000|2020-11-18 01:17:20|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|4
1605662300000|2020-11-18 01:18:20|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1
1605662320000|2020-11-18 01:18:40|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605662340000|2020-11-18 01:19:00|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|4
1605662360000|2020-11-18 01:19:20|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|2
1605662380000|2020-11-18 01:19:40|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1
1605662400000|2020-11-18 01:20:00|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|2
1605662420000|2020-11-18 01:20:20|||||||||1
1605662450000|2020-11-18 01:20:50|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1605662460000|2020-11-18 01:21:00|1789.7|1789.4|1789.4|1789.1|1789.7|1789.4|1789.4|1789.1|9
1605662470000|2020-11-18 01:21:10|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605662500000|2020-11-18 01:21:40|1789.2|1788.9|1789.3|1789|1789.3|1789|1789.2|1788.9|3
1605662530000|2020-11-18 01:22:10|1789.1|1788.8|1788.9|1788.6|1789.1|1788.8|1788.8|1788.5|13
1605662550000|2020-11-18 01:22:30|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605662560000|2020-11-18 01:22:40|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|3
1605662620000|2020-11-18 01:23:40|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605662640000|2020-11-18 01:24:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|3
1605662660000|2020-11-18 01:24:20|||||||||2
1605662690000|2020-11-18 01:24:50|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605662710000|2020-11-18 01:25:10|1787.6|1787.3|1787.2|1786.9|1787.6|1787.3|1787.2|1786.9|4
1605662720000|2020-11-18 01:25:20|1787.3|1787|1787.2|1786.9|1787.3|1787|1787.2|1786.9|11
1605662750000|2020-11-18 01:25:50|1787.1|1786.8|1786.7|1786.4|1787.1|1786.8|1786.7|1786.4|6
1605662770000|2020-11-18 01:26:10|1786.8|1786.5|1786.9|1786.6|1786.9|1786.6|1786.7|1786.4|3
1605662780000|2020-11-18 01:26:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|5
1605662800000|2020-11-18 01:26:40|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605662880000|2020-11-18 01:28:00|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1605662890000|2020-11-18 01:28:10|1786.6|1786.3|1786.2|1785.9|1786.6|1786.3|1786.2|1785.9|6
1605662900000|2020-11-18 01:28:20|1786.1|1785.8|1786.2|1785.9|1786.3|1786|1786.1|1785.8|14
1605662920000|2020-11-18 01:28:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605662940000|2020-11-18 01:29:00|1786.2|1785.9|1786.3|1786|1786.3|1786|1786.2|1785.9|11
1605662950000|2020-11-18 01:29:10|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1605663060000|2020-11-18 01:31:00|||||||||2
1605663080000|2020-11-18 01:31:20|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|5
1605663090000|2020-11-18 01:31:30|1786.2|1785.9|1785.9|1785.6|1786.2|1785.9|1785.9|1785.6|6
1605663100000|2020-11-18 01:31:40|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605663110000|2020-11-18 01:31:50|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|6
1605663120000|2020-11-18 01:32:00|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1785.5|1785.2|17
1605663140000|2020-11-18 01:32:20|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|4
1605663150000|2020-11-18 01:32:30|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|15
1605663160000|2020-11-18 01:32:40|1785.3|1785|1785|1784.7|1785.3|1785|1785|1784.7|6
1605663180000|2020-11-18 01:33:00|1785.1|1784.8|1785.2|1784.9|1785.2|1784.9|1785.1|1784.8|3
1605663190000|2020-11-18 01:33:10|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.4|1785.1|2
1605663210000|2020-11-18 01:33:30|1784.8|1784.5|1785.1|1784.8|1785.1|1784.8|1784.7|1784.4|5
1605663260000|2020-11-18 01:34:20|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605663290000|2020-11-18 01:34:50|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.9|1785.6|2
1605663300000|2020-11-18 01:35:00|1786.4|1786.1|1786.9|1786.6|1786.9|1786.6|1786.4|1786.1|8
1605663310000|2020-11-18 01:35:10|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1
1605663360000|2020-11-18 01:36:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605663370000|2020-11-18 01:36:10|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605663380000|2020-11-18 01:36:20|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605663390000|2020-11-18 01:36:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|5
1605663460000|2020-11-18 01:37:40|1786.1|1785.8|1785.9|1785.6|1786.1|1785.8|1785.9|1785.6|3
1605663470000|2020-11-18 01:37:50|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|2
1605663480000|2020-11-18 01:38:00|1785.3|1785|1785.9|1785.6|1785.9|1785.6|1785.3|1785|3
1605663490000|2020-11-18 01:38:10|1785.5|1785.2|1785|1784.7|1785.5|1785.2|1785|1784.7|2
1605663600000|2020-11-18 01:40:00|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1605663650000|2020-11-18 01:40:50|1786.7|1786.4|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|4
1605663660000|2020-11-18 01:41:00|1786.9|1786.6|1787.3|1787|1787.3|1787|1786.9|1786.6|8
1605663690000|2020-11-18 01:41:30|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|2
1605663700000|2020-11-18 01:41:40|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605663750000|2020-11-18 01:42:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605663770000|2020-11-18 01:42:50|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605663780000|2020-11-18 01:43:00|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|7
1605663900000|2020-11-18 01:45:00|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|7
1605663910000|2020-11-18 01:45:10|||||||||1
1605663930000|2020-11-18 01:45:30|||||||||1
1605663940000|2020-11-18 01:45:40|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1
1605664040000|2020-11-18 01:47:20|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605664060000|2020-11-18 01:47:40|||||||||1
1605664110000|2020-11-18 01:48:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605664310000|2020-11-18 01:51:50|1787.7|1787.4|1787.5|1787.2|1787.7|1787.4|1787.5|1787.2|2
1605664330000|2020-11-18 01:52:10|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605664420000|2020-11-18 01:53:40|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605664450000|2020-11-18 01:54:10|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605664480000|2020-11-18 01:54:40|1785.9|1785.6|1786.4|1786.1|1786.4|1786.1|1785.9|1785.6|5
1605664530000|2020-11-18 01:55:30|1786.9|1786.6|1786.7|1786.4|1786.9|1786.6|1786.7|1786.4|4
1605664560000|2020-11-18 01:56:00|1786.5|1786.2|1786.3|1786|1786.5|1786.2|1786.3|1786|2
1605664590000|2020-11-18 01:56:30|1786.4|1786.1|1786.2|1785.9|1786.4|1786.1|1786.2|1785.9|5
1605664650000|2020-11-18 01:57:30|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605664660000|2020-11-18 01:57:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605664690000|2020-11-18 01:58:10|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|2
1605664750000|2020-11-18 01:59:10|||||||||1
1605664790000|2020-11-18 01:59:50|||||||||1
1605664800000|2020-11-18 02:00:00|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.9|1785.6|3
1605664810000|2020-11-18 02:00:10|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605664820000|2020-11-18 02:00:20|||||||||1
1605664830000|2020-11-18 02:00:30|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|2
1605664840000|2020-11-18 02:00:40|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1605664860000|2020-11-18 02:01:00|1786.7|1786.4|1786.3|1786|1786.7|1786.4|1786.3|1786|2
1605664890000|2020-11-18 02:01:30|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1605664920000|2020-11-18 02:02:00|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605664930000|2020-11-18 02:02:10|||||||||1
1605664950000|2020-11-18 02:02:30|1786.7|1786.4|1786.9|1786.6|1786.9|1786.6|1786.7|1786.4|3
1605664960000|2020-11-18 02:02:40|||||||||1
1605664970000|2020-11-18 02:02:50|1787.1|1786.8|1787|1786.7|1787.1|1786.8|1787|1786.7|2
1605664980000|2020-11-18 02:03:00|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|4
1605664990000|2020-11-18 02:03:10|1786.7|1786.4|1786.5|1786.2|1786.7|1786.4|1786.5|1786.2|4
1605665000000|2020-11-18 02:03:20|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|2
1605665010000|2020-11-18 02:03:30|1786.8|1786.5|1786.9|1786.6|1786.9|1786.6|1786.8|1786.5|4
1605665020000|2020-11-18 02:03:40|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|3
1605665040000|2020-11-18 02:04:00|1786.8|1786.5|1786.3|1786|1786.8|1786.5|1786.3|1786|7
1605665050000|2020-11-18 02:04:10|1786.4|1786.1|1786.5|1786.2|1786.5|1786.2|1786.4|1786.1|2
1605665060000|2020-11-18 02:04:20|1786.6|1786.3|1786.7|1786.4|1786.8|1786.5|1786.6|1786.3|5
1605665070000|2020-11-18 02:04:30|1786.8|1786.5|1786.9|1786.6|1786.9|1786.6|1786.8|1786.5|5
1605665090000|2020-11-18 02:04:50|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1605665100000|2020-11-18 02:05:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|2
1605665110000|2020-11-18 02:05:10|1787|1786.7|1787.1|1786.8|1787.1|1786.8|1787|1786.7|3
1605665130000|2020-11-18 02:05:30|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605665140000|2020-11-18 02:05:40|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|11
1605665150000|2020-11-18 02:05:50|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605665160000|2020-11-18 02:06:00|1786.8|1786.5|1786.6|1786.3|1786.8|1786.5|1786.6|1786.3|3
1605665170000|2020-11-18 02:06:10|1786.5|1786.2|1786.2|1785.9|1786.5|1786.2|1786.2|1785.9|26
1605665180000|2020-11-18 02:06:20|1786.3|1786|1786.3|1786|1786.3|1786|1786|1785.7|5
1605665190000|2020-11-18 02:06:30|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|3
1605665210000|2020-11-18 02:06:50|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605665220000|2020-11-18 02:07:00|1786.6|1786.3|1786.8|1786.5|1786.8|1786.5|1786.6|1786.3|5
1605665240000|2020-11-18 02:07:20|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.9|1786.6|2
1605665280000|2020-11-18 02:08:00|||||||||1
1605665300000|2020-11-18 02:08:20|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1605665340000|2020-11-18 02:09:00|1786.9|1786.6|1787.1|1786.8|1787.1|1786.8|1786.9|1786.6|2
1605665350000|2020-11-18 02:09:10|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.8|1786.5|3
1605665410000|2020-11-18 02:10:10|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605665420000|2020-11-18 02:10:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605665460000|2020-11-18 02:11:00|1787|1786.7|1786.6|1786.3|1787|1786.7|1786.6|1786.3|9
1605665480000|2020-11-18 02:11:20|||||||||1
1605665500000|2020-11-18 02:11:40|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1605665530000|2020-11-18 02:12:10|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605665560000|2020-11-18 02:12:40|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605665570000|2020-11-18 02:12:50|||||||||1
1605665580000|2020-11-18 02:13:00|1787.4|1787.1|1787.4|1787.1|1787.7|1787.4|1787.4|1787.1|22
1605665600000|2020-11-18 02:13:20|||||||||1
1605665610000|2020-11-18 02:13:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605665620000|2020-11-18 02:13:40|||||||||2
1605665640000|2020-11-18 02:14:00|||||||||2
1605665650000|2020-11-18 02:14:10|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605665680000|2020-11-18 02:14:40|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1
1605665690000|2020-11-18 02:14:50|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605665700000|2020-11-18 02:15:00|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1
1605665710000|2020-11-18 02:15:10|||||||||1
1605665720000|2020-11-18 02:15:20|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|3
1605665740000|2020-11-18 02:15:40|1787.8|1787.5|1787.9|1787.6|1788|1787.7|1787.8|1787.5|8
1605665750000|2020-11-18 02:15:50|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|2
1605665760000|2020-11-18 02:16:00|||||||||1
1605665790000|2020-11-18 02:16:30|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605665800000|2020-11-18 02:16:40|||||||||1
1605665810000|2020-11-18 02:16:50|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|4
1605665830000|2020-11-18 02:17:10|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605665840000|2020-11-18 02:17:20|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1
1605665850000|2020-11-18 02:17:30|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605665860000|2020-11-18 02:17:40|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|2
1605665880000|2020-11-18 02:18:00|1787.9|1787.6|1788|1787.7|1788|1787.7|1787.9|1787.6|2
1605665900000|2020-11-18 02:18:20|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|3
1605665910000|2020-11-18 02:18:30|||||||||1
1605665920000|2020-11-18 02:18:40|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|7
1605665940000|2020-11-18 02:19:00|||||||||2
1605665970000|2020-11-18 02:19:30|||||||||1
1605666010000|2020-11-18 02:20:10|1788.3|1788|1788.4|1788.1|1788.4|1788.1|1788.3|1788|4
1605666020000|2020-11-18 02:20:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|3
1605666030000|2020-11-18 02:20:30|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605666050000|2020-11-18 02:20:50|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|3
1605666060000|2020-11-18 02:21:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605666070000|2020-11-18 02:21:10|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|2
1605666140000|2020-11-18 02:22:20|||||||||1
1605666170000|2020-11-18 02:22:50|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|6
1605666180000|2020-11-18 02:23:00|||||||||1
1605666190000|2020-11-18 02:23:10|1788.3|1788|1788.4|1788.1|1788.4|1788.1|1788.3|1788|3
1605666200000|2020-11-18 02:23:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605666210000|2020-11-18 02:23:30|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605666230000|2020-11-18 02:23:50|1788.5|1788.2|1788.4|1788.1|1788.6|1788.3|1788.4|1788.1|9
1605666250000|2020-11-18 02:24:10|1788.7|1788.4|1788.9|1788.6|1788.9|1788.6|1788.7|1788.4|5
1605666260000|2020-11-18 02:24:20|1788.6|1788.3|1788.7|1788.4|1788.7|1788.4|1788.6|1788.3|3
1605666280000|2020-11-18 02:24:40|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605666290000|2020-11-18 02:24:50|1788.7|1788.4|1788.4|1788.1|1788.9|1788.6|1788.4|1788.1|22
1605666320000|2020-11-18 02:25:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605666330000|2020-11-18 02:25:30|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605666340000|2020-11-18 02:25:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|2
1605666350000|2020-11-18 02:25:50|1787.8|1787.5|1787.7|1787.4|1787.8|1787.5|1787.7|1787.4|5
1605666400000|2020-11-18 02:26:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605666420000|2020-11-18 02:27:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605666440000|2020-11-18 02:27:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605666450000|2020-11-18 02:27:30|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1
1605666460000|2020-11-18 02:27:40|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|2
1605666470000|2020-11-18 02:27:50|1787.7|1787.4|1787.8|1787.5|1787.8|1787.5|1787.7|1787.4|2
1605666510000|2020-11-18 02:28:30|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1
1605666520000|2020-11-18 02:28:40|1787.5|1787.2|1787.3|1787|1787.5|1787.2|1787.3|1787|2
1605666530000|2020-11-18 02:28:50|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605666550000|2020-11-18 02:29:10|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|23
1605666560000|2020-11-18 02:29:20|1786.8|1786.5|1786.5|1786.2|1786.8|1786.5|1786.5|1786.2|24
1605666570000|2020-11-18 02:29:30|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|3
1605666580000|2020-11-18 02:29:40|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1
1605666600000|2020-11-18 02:30:00|1786.7|1786.4|1787.2|1786.9|1787.5|1787.2|1786.6|1786.3|8
1605666610000|2020-11-18 02:30:10|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|4
1605666620000|2020-11-18 02:30:20|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|3
1605666640000|2020-11-18 02:30:40|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1605666650000|2020-11-18 02:30:50|1787.3|1787|1788.2|1787.9|1788.2|1787.9|1787.3|1787|17
1605666660000|2020-11-18 02:31:00|1788|1787.7|1788.4|1788.1|1788.4|1788.1|1788|1787.7|5
1605666670000|2020-11-18 02:31:10|1788.6|1788.3|1788.5|1788.2|1788.6|1788.3|1788.5|1788.2|2
1605666680000|2020-11-18 02:31:20|1788.6|1788.3|1788|1787.7|1788.6|1788.3|1788|1787.7|8
1605666700000|2020-11-18 02:31:40|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605666710000|2020-11-18 02:31:50|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|3
1605666760000|2020-11-18 02:32:40|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605666780000|2020-11-18 02:33:00|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|5
1605666790000|2020-11-18 02:33:10|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605666800000|2020-11-18 02:33:20|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605666810000|2020-11-18 02:33:30|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605666870000|2020-11-18 02:34:30|1788|1787.7|1787.1|1786.8|1788|1787.7|1787|1786.7|28
1605666940000|2020-11-18 02:35:40|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|2
1605666960000|2020-11-18 02:36:00|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|2
1605666970000|2020-11-18 02:36:10|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.4|1786.1|7
1605667000000|2020-11-18 02:36:40|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605667040000|2020-11-18 02:37:20|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1
1605667050000|2020-11-18 02:37:30|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|3
1605667070000|2020-11-18 02:37:50|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1605667080000|2020-11-18 02:38:00|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|2
1605667150000|2020-11-18 02:39:10|1787|1786.7|1787.1|1786.8|1787.1|1786.8|1787|1786.7|6
1605667160000|2020-11-18 02:39:20|||||||||1
1605667190000|2020-11-18 02:39:50|1787.3|1787|1787.5|1787.2|1787.5|1787.2|1787.3|1787|10
1605667210000|2020-11-18 02:40:10|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605667290000|2020-11-18 02:41:30|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605667300000|2020-11-18 02:41:40|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605667320000|2020-11-18 02:42:00|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|4
1605667330000|2020-11-18 02:42:10|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605667340000|2020-11-18 02:42:20|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605667350000|2020-11-18 02:42:30|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|3
1605667390000|2020-11-18 02:43:10|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|3
1605667400000|2020-11-18 02:43:20|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1605667450000|2020-11-18 02:44:10|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605667460000|2020-11-18 02:44:20|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605667500000|2020-11-18 02:45:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605667570000|2020-11-18 02:46:10|||||||||2
1605667590000|2020-11-18 02:46:30|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605667630000|2020-11-18 02:47:10|||||||||1
1605667660000|2020-11-18 02:47:40|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605667680000|2020-11-18 02:48:00|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605667690000|2020-11-18 02:48:10|||||||||1
1605667710000|2020-11-18 02:48:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605667720000|2020-11-18 02:48:40|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1605667740000|2020-11-18 02:49:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1786.8|1786.5|6
1605667760000|2020-11-18 02:49:20|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|2
1605667770000|2020-11-18 02:49:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1605667800000|2020-11-18 02:50:00|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|2
1605667810000|2020-11-18 02:50:10|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605667840000|2020-11-18 02:50:40|1787.5|1787.2|1787.6|1787.3|1787.6|1787.3|1787.5|1787.2|2
1605667850000|2020-11-18 02:50:50|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|5
1605667870000|2020-11-18 02:51:10|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605667940000|2020-11-18 02:52:20|1787.6|1787.3|1787.5|1787.2|1787.6|1787.3|1787.5|1787.2|6
1605667960000|2020-11-18 02:52:40|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1605668010000|2020-11-18 02:53:30|||||||||1
1605668020000|2020-11-18 02:53:40|||||||||2
1605668100000|2020-11-18 02:55:00|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1
1605668130000|2020-11-18 02:55:30|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|2
1605668140000|2020-11-18 02:55:40|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605668150000|2020-11-18 02:55:50|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|12
1605668160000|2020-11-18 02:56:00|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605668170000|2020-11-18 02:56:10|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605668180000|2020-11-18 02:56:20|1788.3|1788|1788.6|1788.3|1788.6|1788.3|1788.3|1788|30
1605668190000|2020-11-18 02:56:30|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|6
1605668200000|2020-11-18 02:56:40|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|3
1605668210000|2020-11-18 02:56:50|1788.6|1788.3|1789.1|1788.8|1789.1|1788.8|1788.6|1788.3|7
1605668230000|2020-11-18 02:57:10|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|4
1605668240000|2020-11-18 02:57:20|1788.8|1788.5|1788.5|1788.2|1788.8|1788.5|1788.5|1788.2|8
1605668250000|2020-11-18 02:57:30|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.7|1788.4|6
1605668260000|2020-11-18 02:57:40|||||||||1
1605668290000|2020-11-18 02:58:10|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605668300000|2020-11-18 02:58:20|1789.7|1789.4|1789.4|1789.1|1789.7|1789.4|1789.4|1789.1|13
1605668330000|2020-11-18 02:58:50|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|2
1605668350000|2020-11-18 02:59:10|1789.4|1789.1|1789.2|1788.9|1789.5|1789.2|1789.2|1788.9|5
1605668370000|2020-11-18 02:59:30|1789.3|1789|1789.6|1789.3|1789.6|1789.3|1789.3|1789|5
1605668380000|2020-11-18 02:59:40|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605668400000|2020-11-18 03:00:00|1789.5|1789.2|1789.3|1789|1789.5|1789.2|1789.3|1789|4
1605668410000|2020-11-18 03:00:10|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|3
1605668430000|2020-11-18 03:00:30|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605668440000|2020-11-18 03:00:40|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605668460000|2020-11-18 03:01:00|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|8
1605668470000|2020-11-18 03:01:10|1789.4|1789.1|1789.6|1789.3|1789.6|1789.3|1789.4|1789.1|4
1605668480000|2020-11-18 03:01:20|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|3
1605668500000|2020-11-18 03:01:40|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605668520000|2020-11-18 03:02:00|1788.9|1788.6|1788.7|1788.4|1788.9|1788.6|1788.7|1788.4|2
1605668530000|2020-11-18 03:02:10|||||||||1
1605668540000|2020-11-18 03:02:20|||||||||1
1605668580000|2020-11-18 03:03:00|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|2
1605668650000|2020-11-18 03:04:10|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605668750000|2020-11-18 03:05:50|1788.9|1788.6|1789.2|1788.9|1789.2|1788.9|1788.9|1788.6|3
1605668760000|2020-11-18 03:06:00|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605668810000|2020-11-18 03:06:50|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605668860000|2020-11-18 03:07:40|1788.7|1788.4|1788.8|1788.5|1788.8|1788.5|1788.7|1788.4|5
1605668910000|2020-11-18 03:08:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|3
1605668920000|2020-11-18 03:08:40|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605668940000|2020-11-18 03:09:00|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605668960000|2020-11-18 03:09:20|||||||||2
1605668990000|2020-11-18 03:09:50|||||||||1
1605669020000|2020-11-18 03:10:20|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605669060000|2020-11-18 03:11:00|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605669130000|2020-11-18 03:12:10|||||||||1
1605669150000|2020-11-18 03:12:30|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|5
1605669160000|2020-11-18 03:12:40|1789.7|1789.4|1789.6|1789.3|1789.7|1789.4|1789.6|1789.3|3
1605669170000|2020-11-18 03:12:50|||||||||3
1605669180000|2020-11-18 03:13:00|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605669190000|2020-11-18 03:13:10|1790|1789.7|1790.1|1789.8|1790.1|1789.8|1790|1789.7|4
1605669200000|2020-11-18 03:13:20|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|8
1605669210000|2020-11-18 03:13:30|||||||||1
1605669240000|2020-11-18 03:14:00|||||||||1
1605669250000|2020-11-18 03:14:10|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|2
1605669260000|2020-11-18 03:14:20|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605669290000|2020-11-18 03:14:50|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1605669300000|2020-11-18 03:15:00|||||||||1
1605669400000|2020-11-18 03:16:40|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605669420000|2020-11-18 03:17:00|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|2
1605669470000|2020-11-18 03:17:50|1789.5|1789.2|1789.4|1789.1|1789.5|1789.2|1789.4|1789.1|4
1605669480000|2020-11-18 03:18:00|||||||||1
1605669540000|2020-11-18 03:19:00|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1
1605669550000|2020-11-18 03:19:10|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|2
1605669580000|2020-11-18 03:19:40|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|2
1605669590000|2020-11-18 03:19:50|1789.9|1789.6|1790|1789.7|1790|1789.7|1789.9|1789.6|3
1605669610000|2020-11-18 03:20:10|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|2
1605669790000|2020-11-18 03:23:10|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1
1605669820000|2020-11-18 03:23:40|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|2
1605669880000|2020-11-18 03:24:40|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|10
1605669910000|2020-11-18 03:25:10|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605669930000|2020-11-18 03:25:30|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605669940000|2020-11-18 03:25:40|1790.3|1790|1790.2|1789.9|1790.3|1790|1790.2|1789.9|3
1605669950000|2020-11-18 03:25:50|1790|1789.7|1790.1|1789.8|1790.1|1789.8|1790|1789.7|6
1605670050000|2020-11-18 03:27:30|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|6
1605670090000|2020-11-18 03:28:10|1789.3|1789|1789.5|1789.2|1789.5|1789.2|1789.3|1789|7
1605670100000|2020-11-18 03:28:20|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605670110000|2020-11-18 03:28:30|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605670120000|2020-11-18 03:28:40|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1
1605670190000|2020-11-18 03:29:50|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605670200000|2020-11-18 03:30:00|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605670230000|2020-11-18 03:30:30|1788.6|1788.3|1788.5|1788.2|1788.6|1788.3|1788.5|1788.2|14
1605670240000|2020-11-18 03:30:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605670250000|2020-11-18 03:30:50|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605670260000|2020-11-18 03:31:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1
1605670270000|2020-11-18 03:31:10|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605670300000|2020-11-18 03:31:40|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605670370000|2020-11-18 03:32:50|||||||||1
1605670390000|2020-11-18 03:33:10|||||||||1
1605670400000|2020-11-18 03:33:20|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|2
1605670420000|2020-11-18 03:33:40|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605670440000|2020-11-18 03:34:00|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605670470000|2020-11-18 03:34:30|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|2
1605670520000|2020-11-18 03:35:20|||||||||3
1605670530000|2020-11-18 03:35:30|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605670540000|2020-11-18 03:35:40|||||||||1
1605670560000|2020-11-18 03:36:00|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.5|1788.2|5
1605670570000|2020-11-18 03:36:10|||||||||2
1605670580000|2020-11-18 03:36:20|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605670590000|2020-11-18 03:36:30|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605670640000|2020-11-18 03:37:20|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605670670000|2020-11-18 03:37:50|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605670700000|2020-11-18 03:38:20|1789.2|1788.9|1789.6|1789.3|1789.6|1789.3|1789.2|1788.9|2
1605670720000|2020-11-18 03:38:40|||||||||1
1605670740000|2020-11-18 03:39:00|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605670750000|2020-11-18 03:39:10|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|2
1605670770000|2020-11-18 03:39:30|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|2
1605670820000|2020-11-18 03:40:20|1790.4|1790.1|1790.8|1790.5|1790.8|1790.5|1790.4|1790.1|8
1605670830000|2020-11-18 03:40:30|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|8
1605670840000|2020-11-18 03:40:40|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|2
1605670850000|2020-11-18 03:40:50|||||||||2
1605670860000|2020-11-18 03:41:00|1790.9|1790.6|1790.9|1790.6|1791|1790.7|1790.9|1790.6|10
1605670900000|2020-11-18 03:41:40|1790.8|1790.5|1790.6|1790.3|1790.8|1790.5|1790.6|1790.3|2
1605670920000|2020-11-18 03:42:00|||||||||1
1605670970000|2020-11-18 03:42:50|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1
1605670990000|2020-11-18 03:43:10|||||||||1
1605671030000|2020-11-18 03:43:50|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1605671040000|2020-11-18 03:44:00|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1
1605671100000|2020-11-18 03:45:00|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1
1605671200000|2020-11-18 03:46:40|||||||||1
1605671210000|2020-11-18 03:46:50|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|6
1605671220000|2020-11-18 03:47:00|||||||||1
1605671270000|2020-11-18 03:47:50|1791.2|1790.9|1791.3|1791|1791.3|1791|1791.2|1790.9|5
1605671280000|2020-11-18 03:48:00|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|2
1605671290000|2020-11-18 03:48:10|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1605671300000|2020-11-18 03:48:20|1791.2|1790.9|1791.1|1790.8|1791.2|1790.9|1791.1|1790.8|2
1605671320000|2020-11-18 03:48:40|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|2
1605671380000|2020-11-18 03:49:40|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1
1605671390000|2020-11-18 03:49:50|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|2
1605671430000|2020-11-18 03:50:30|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|2
1605671520000|2020-11-18 03:52:00|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1605671540000|2020-11-18 03:52:20|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1605671550000|2020-11-18 03:52:30|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1
1605671580000|2020-11-18 03:53:00|1790.9|1790.6|1791.1|1790.8|1791.1|1790.8|1790.8|1790.5|3
1605671610000|2020-11-18 03:53:30|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1605671680000|2020-11-18 03:54:40|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1605671690000|2020-11-18 03:54:50|||||||||1
1605671720000|2020-11-18 03:55:20|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1605671770000|2020-11-18 03:56:10|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1605671780000|2020-11-18 03:56:20|||||||||2
1605671790000|2020-11-18 03:56:30|||||||||1
1605671820000|2020-11-18 03:57:00|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1605671840000|2020-11-18 03:57:20|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|5
1605671850000|2020-11-18 03:57:30|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1605671870000|2020-11-18 03:57:50|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1605671880000|2020-11-18 03:58:00|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|3
1605671920000|2020-11-18 03:58:40|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1605671960000|2020-11-18 03:59:20|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|2
1605671990000|2020-11-18 03:59:50|||||||||1
1605672000000|2020-11-18 04:00:00|||||||||2
1605672010000|2020-11-18 04:00:10|||||||||1
1605672050000|2020-11-18 04:00:50|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1605672110000|2020-11-18 04:01:50|||||||||1
1605672130000|2020-11-18 04:02:10|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1605672220000|2020-11-18 04:03:40|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1
1605672240000|2020-11-18 04:04:00|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605672340000|2020-11-18 04:05:40|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|2
1605672350000|2020-11-18 04:05:50|1789.9|1789.6|1789.8|1789.5|1789.9|1789.6|1789.8|1789.5|2
1605672380000|2020-11-18 04:06:20|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1
1605672390000|2020-11-18 04:06:30|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|2
1605672400000|2020-11-18 04:06:40|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.5|1789.2|7
1605672410000|2020-11-18 04:06:50|||||||||1
1605672420000|2020-11-18 04:07:00|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605672440000|2020-11-18 04:07:20|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|2
1605672510000|2020-11-18 04:08:30|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605672540000|2020-11-18 04:09:00|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605672560000|2020-11-18 04:09:20|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605672620000|2020-11-18 04:10:20|1789.7|1789.4|1789.9|1789.6|1789.9|1789.6|1789.7|1789.4|3
1605672630000|2020-11-18 04:10:30|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1
1605672700000|2020-11-18 04:11:40|1790|1789.7|1789.9|1789.6|1790|1789.7|1789.9|1789.6|2
1605672710000|2020-11-18 04:11:50|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1
1605672750000|2020-11-18 04:12:30|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605672760000|2020-11-18 04:12:40|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|2
1605672830000|2020-11-18 04:13:50|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605672880000|2020-11-18 04:14:40|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605672890000|2020-11-18 04:14:50|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605672950000|2020-11-18 04:15:50|||||||||2
1605672980000|2020-11-18 04:16:20|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1
1605673030000|2020-11-18 04:17:10|||||||||3
1605673040000|2020-11-18 04:17:20|||||||||1
1605673110000|2020-11-18 04:18:30|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605673170000|2020-11-18 04:19:30|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1
1605673190000|2020-11-18 04:19:50|1791|1790.7|1790.8|1790.5|1791.1|1790.8|1790.8|1790.5|3
1605673230000|2020-11-18 04:20:30|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1605673320000|2020-11-18 04:22:00|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605673350000|2020-11-18 04:22:30|||||||||1
1605673370000|2020-11-18 04:22:50|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605673420000|2020-11-18 04:23:40|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|2
1605673450000|2020-11-18 04:24:10|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|1789.7|1789.4|4
1605673540000|2020-11-18 04:25:40|||||||||1
1605673550000|2020-11-18 04:25:50|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1
1605673570000|2020-11-18 04:26:10|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|2
1605673590000|2020-11-18 04:26:30|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|5
1605673670000|2020-11-18 04:27:50|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1
1605673690000|2020-11-18 04:28:10|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605673730000|2020-11-18 04:28:50|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1
1605673740000|2020-11-18 04:29:00|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1
1605673780000|2020-11-18 04:29:40|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1
1605673790000|2020-11-18 04:29:50|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|6
1605673800000|2020-11-18 04:30:00|1789.2|1788.9|1789.4|1789.1|1789.4|1789.1|1789.2|1788.9|19
1605673810000|2020-11-18 04:30:10|1789.3|1789|1789.2|1788.9|1789.3|1789|1789.2|1788.9|5
1605673820000|2020-11-18 04:30:20|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|18
1605673830000|2020-11-18 04:30:30|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|3
1605673860000|2020-11-18 04:31:00|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605673870000|2020-11-18 04:31:10|1789.5|1789.2|1789.5|1789.2|1789.8|1789.5|1789.5|1789.2|7
1605673880000|2020-11-18 04:31:20|1789.8|1789.5|1789.9|1789.6|1789.9|1789.6|1789.8|1789.5|3
1605673910000|2020-11-18 04:31:50|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|1789.8|1789.5|2
1605673920000|2020-11-18 04:32:00|1790|1789.7|1790.2|1789.9|1790.2|1789.9|1790|1789.7|2
1605673930000|2020-11-18 04:32:10|||||||||1
1605673970000|2020-11-18 04:32:50|1790.5|1790.2|1790.1|1789.8|1790.5|1790.2|1790.1|1789.8|34
1605674000000|2020-11-18 04:33:20|1790.4|1790.1|1790.5|1790.2|1790.5|1790.2|1790.4|1790.1|3
1605674010000|2020-11-18 04:33:30|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605674030000|2020-11-18 04:33:50|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|2
1605674050000|2020-11-18 04:34:10|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1605674060000|2020-11-18 04:34:20|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1
1605674090000|2020-11-18 04:34:50|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605674100000|2020-11-18 04:35:00|1790|1789.7|1789.8|1789.5|1790|1789.7|1789.8|1789.5|2
1605674120000|2020-11-18 04:35:20|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605674160000|2020-11-18 04:36:00|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1605674180000|2020-11-18 04:36:20|1789.8|1789.5|1789.4|1789.1|1789.8|1789.5|1789.4|1789.1|4
1605674190000|2020-11-18 04:36:30|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1
1605674200000|2020-11-18 04:36:40|1789.2|1788.9|1788.8|1788.5|1789.2|1788.9|1788.8|1788.5|21
1605674210000|2020-11-18 04:36:50|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|26
1605674220000|2020-11-18 04:37:00|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|2
1605674230000|2020-11-18 04:37:10|1789.2|1788.9|1789.4|1789.1|1789.4|1789.1|1789.2|1788.9|2
1605674240000|2020-11-18 04:37:20|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605674250000|2020-11-18 04:37:30|||||||||1
1605674270000|2020-11-18 04:37:50|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1
1605674350000|2020-11-18 04:39:10|||||||||1
1605674380000|2020-11-18 04:39:40|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605674430000|2020-11-18 04:40:30|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|2
1605674470000|2020-11-18 04:41:10|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1
1605674520000|2020-11-18 04:42:00|||||||||19
1605674530000|2020-11-18 04:42:10|1788.9|1788.6|1789.1|1788.8|1789.1|1788.8|1788.9|1788.6|6
1605674540000|2020-11-18 04:42:20|1789|1788.7|1789|1788.7|1789|1788.7|1788.9|1788.6|9
1605674550000|2020-11-18 04:42:30|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|2
1605674560000|2020-11-18 04:42:40|1789|1788.7|1788.9|1788.6|1789|1788.7|1788.9|1788.6|6
1605674630000|2020-11-18 04:43:50|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|8
1605674640000|2020-11-18 04:44:00|1789.1|1788.8|1789.2|1788.9|1789.2|1788.9|1789.1|1788.8|2
1605674650000|2020-11-18 04:44:10|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|6
1605674700000|2020-11-18 04:45:00|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|4
1605674710000|2020-11-18 04:45:10|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605674720000|2020-11-18 04:45:20|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605674730000|2020-11-18 04:45:30|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|2
1605674740000|2020-11-18 04:45:40|1789|1788.7|1788.8|1788.5|1789|1788.7|1788.8|1788.5|4
1605674800000|2020-11-18 04:46:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|3
1605674810000|2020-11-18 04:46:50|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605674840000|2020-11-18 04:47:20|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|3
1605674850000|2020-11-18 04:47:30|||||||||1
1605674880000|2020-11-18 04:48:00|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|3
1605674980000|2020-11-18 04:49:40|1789.1|1788.8|1789.2|1788.9|1789.2|1788.9|1789.1|1788.8|2
1605674990000|2020-11-18 04:49:50|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|9
1605675000000|2020-11-18 04:50:00|||||||||1
1605675010000|2020-11-18 04:50:10|1788.9|1788.6|1788.8|1788.5|1788.9|1788.6|1788.8|1788.5|3
1605675020000|2020-11-18 04:50:20|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|2
1605675030000|2020-11-18 04:50:30|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|2
1605675040000|2020-11-18 04:50:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605675100000|2020-11-18 04:51:40|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605675110000|2020-11-18 04:51:50|||||||||1
1605675130000|2020-11-18 04:52:10|||||||||1
1605675150000|2020-11-18 04:52:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605675190000|2020-11-18 04:53:10|||||||||1
1605675220000|2020-11-18 04:53:40|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|2
1605675230000|2020-11-18 04:53:50|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|2
1605675240000|2020-11-18 04:54:00|1788.7|1788.4|1788.1|1787.8|1788.7|1788.4|1787.9|1787.6|13
1605675250000|2020-11-18 04:54:10|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605675270000|2020-11-18 04:54:30|1788.2|1787.9|1788|1787.7|1788.2|1787.9|1788|1787.7|3
1605675280000|2020-11-18 04:54:40|||||||||1
1605675290000|2020-11-18 04:54:50|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|2
1605675310000|2020-11-18 04:55:10|||||||||2
1605675320000|2020-11-18 04:55:20|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|2
1605675330000|2020-11-18 04:55:30|||||||||1
1605675340000|2020-11-18 04:55:40|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|6
1605675350000|2020-11-18 04:55:50|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|4
1605675400000|2020-11-18 04:56:40|1788.1|1787.8|1787.6|1787.3|1788.1|1787.8|1787.6|1787.3|5
1605675430000|2020-11-18 04:57:10|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605675440000|2020-11-18 04:57:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605675450000|2020-11-18 04:57:30|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|2
1605675470000|2020-11-18 04:57:50|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1605675480000|2020-11-18 04:58:00|1788.6|1788.3|1787.1|1786.8|1788.6|1788.3|1786.7|1786.4|139
1605675490000|2020-11-18 04:58:10|1787|1786.7|1786.9|1786.6|1787|1786.7|1786.8|1786.5|9
1605675500000|2020-11-18 04:58:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|12
1605675530000|2020-11-18 04:58:50|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1605675540000|2020-11-18 04:59:00|||||||||4
1605675560000|2020-11-18 04:59:20|||||||||1
1605675570000|2020-11-18 04:59:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|5
1605675580000|2020-11-18 04:59:40|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1605675590000|2020-11-18 04:59:50|1787.1|1786.8|1787|1786.7|1787.1|1786.8|1787|1786.7|5
1605675600000|2020-11-18 05:00:00|1787.3|1787|1787|1786.7|1787.3|1787|1786.8|1786.5|21
1605675630000|2020-11-18 05:00:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|3
1605675640000|2020-11-18 05:00:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1
1605675650000|2020-11-18 05:00:50|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|5
1605675660000|2020-11-18 05:01:00|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1788|1787.7|6
1605675680000|2020-11-18 05:01:20|1788.2|1787.9|1788.1|1787.8|1788.2|1787.9|1788.1|1787.8|3
1605675700000|2020-11-18 05:01:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605675710000|2020-11-18 05:01:50|||||||||1
1605675780000|2020-11-18 05:03:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|2
1605675790000|2020-11-18 05:03:10|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605675800000|2020-11-18 05:03:20|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1
1605675950000|2020-11-18 05:05:50|1788|1787.7|1788.2|1787.9|1788.2|1787.9|1788|1787.7|3
1605675970000|2020-11-18 05:06:10|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.4|1788.1|2
1605675980000|2020-11-18 05:06:20|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|2
1605676010000|2020-11-18 05:06:50|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605676020000|2020-11-18 05:07:00|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605676040000|2020-11-18 05:07:20|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1605676050000|2020-11-18 05:07:30|||||||||2
1605676060000|2020-11-18 05:07:40|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605676080000|2020-11-18 05:08:00|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.4|1788.1|3
1605676130000|2020-11-18 05:08:50|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605676260000|2020-11-18 05:11:00|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605676290000|2020-11-18 05:11:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|21
1605676300000|2020-11-18 05:11:40|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|5
1605676340000|2020-11-18 05:12:20|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|4
1605676380000|2020-11-18 05:13:00|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605676400000|2020-11-18 05:13:20|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605676410000|2020-11-18 05:13:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605676430000|2020-11-18 05:13:50|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|2
1605676470000|2020-11-18 05:14:30|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|6
1605676480000|2020-11-18 05:14:40|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|1
1605676510000|2020-11-18 05:15:10|1789.1|1788.8|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|8
1605676520000|2020-11-18 05:15:20|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|4
1605676530000|2020-11-18 05:15:30|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1788.9|1788.6|1
1605676540000|2020-11-18 05:15:40|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|3
1605676550000|2020-11-18 05:15:50|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605676580000|2020-11-18 05:16:20|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605676740000|2020-11-18 05:19:00|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|2
1605676760000|2020-11-18 05:19:20|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605676770000|2020-11-18 05:19:30|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|2
1605676790000|2020-11-18 05:19:50|1787.9|1787.6|1787.8|1787.5|1787.9|1787.6|1787.8|1787.5|2
1605676900000|2020-11-18 05:21:40|1787.4|1787.1|1787.1|1786.8|1787.4|1787.1|1787.1|1786.8|26
1605676910000|2020-11-18 05:21:50|1787.2|1786.9|1787|1786.7|1787.2|1786.9|1787|1786.7|3
1605676940000|2020-11-18 05:22:20|1786.7|1786.4|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|2
1605676950000|2020-11-18 05:22:30|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|2
1605676960000|2020-11-18 05:22:40|||||||||6
1605676970000|2020-11-18 05:22:50|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605676980000|2020-11-18 05:23:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|2
1605676990000|2020-11-18 05:23:10|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|10
1605677050000|2020-11-18 05:24:10|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|3
1605677060000|2020-11-18 05:24:20|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|2
1605677070000|2020-11-18 05:24:30|1785.9|1785.6|1785.1|1784.8|1785.9|1785.6|1785.1|1784.8|16
1605677080000|2020-11-18 05:24:40|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1
1605677100000|2020-11-18 05:25:00|1785.3|1785|1783.8|1783.5|1785.3|1785|1783.3|1783|43
1605677110000|2020-11-18 05:25:10|1783.7|1783.4|1783.7|1783.4|1783.8|1783.5|1783.4|1783.1|9
1605677120000|2020-11-18 05:25:20|1783.6|1783.3|1783.3|1783|1783.6|1783.3|1783.1|1782.8|12
1605677130000|2020-11-18 05:25:30|1783.4|1783.1|1783.2|1782.9|1783.4|1783.1|1783.1|1782.8|6
1605677140000|2020-11-18 05:25:40|1783.3|1783|1783.1|1782.8|1783.4|1783.1|1783.1|1782.8|8
1605677150000|2020-11-18 05:25:50|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605677160000|2020-11-18 05:26:00|1783|1782.7|1782.5|1782.2|1783|1782.7|1782.5|1782.2|22
1605677170000|2020-11-18 05:26:10|1782.3|1782|1782.4|1782.1|1782.4|1782.1|1782.3|1782|9
1605677180000|2020-11-18 05:26:20|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|3
1605677200000|2020-11-18 05:26:40|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|3
1605677210000|2020-11-18 05:26:50|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605677220000|2020-11-18 05:27:00|1783.3|1783|1783.2|1782.9|1783.3|1783|1783.2|1782.9|4
1605677250000|2020-11-18 05:27:30|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|8
1605677260000|2020-11-18 05:27:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605677290000|2020-11-18 05:28:10|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.9|1783.6|3
1605677310000|2020-11-18 05:28:30|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605677360000|2020-11-18 05:29:20|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|2
1605677370000|2020-11-18 05:29:30|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|2
1605677410000|2020-11-18 05:30:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605677420000|2020-11-18 05:30:20|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.2|1782.9|3
1605677430000|2020-11-18 05:30:30|1783.1|1782.8|1783.2|1782.9|1783.2|1782.9|1783.1|1782.8|2
1605677440000|2020-11-18 05:30:40|1783.1|1782.8|1783.4|1783.1|1783.4|1783.1|1783.1|1782.8|2
1605677450000|2020-11-18 05:30:50|1783.2|1782.9|1782.8|1782.5|1783.2|1782.9|1782.8|1782.5|9
1605677460000|2020-11-18 05:31:00|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605677470000|2020-11-18 05:31:10|1783.2|1782.9|1783|1782.7|1783.2|1782.9|1783|1782.7|4
1605677480000|2020-11-18 05:31:20|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605677490000|2020-11-18 05:31:30|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|2
1605677520000|2020-11-18 05:32:00|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605677540000|2020-11-18 05:32:20|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605677550000|2020-11-18 05:32:30|1782.6|1782.3|1783|1782.7|1783|1782.7|1782.6|1782.3|2
1605677560000|2020-11-18 05:32:40|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|4
1605677590000|2020-11-18 05:33:10|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|3
1605677600000|2020-11-18 05:33:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|2
1605677610000|2020-11-18 05:33:30|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1783|1782.7|5
1605677620000|2020-11-18 05:33:40|||||||||1
1605677630000|2020-11-18 05:33:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605677680000|2020-11-18 05:34:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605677690000|2020-11-18 05:34:50|1783.8|1783.5|1783.5|1783.2|1783.8|1783.5|1783.5|1783.2|3
1605677700000|2020-11-18 05:35:00|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|3
1605677710000|2020-11-18 05:35:10|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|4
1605677720000|2020-11-18 05:35:20|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605677730000|2020-11-18 05:35:30|||||||||2
1605677750000|2020-11-18 05:35:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605677800000|2020-11-18 05:36:40|1783.3|1783|1783|1782.7|1783.3|1783|1783|1782.7|4
1605677810000|2020-11-18 05:36:50|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|3
1605677830000|2020-11-18 05:37:10|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605677850000|2020-11-18 05:37:30|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1
1605677930000|2020-11-18 05:38:50|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605677960000|2020-11-18 05:39:20|||||||||1
1605677970000|2020-11-18 05:39:30|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605678040000|2020-11-18 05:40:40|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605678110000|2020-11-18 05:41:50|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1
1605678190000|2020-11-18 05:43:10|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|3
1605678200000|2020-11-18 05:43:20|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605678210000|2020-11-18 05:43:30|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|3
1605678220000|2020-11-18 05:43:40|1782.8|1782.5|1782.6|1782.3|1782.8|1782.5|1782.6|1782.3|2
1605678240000|2020-11-18 05:44:00|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605678260000|2020-11-18 05:44:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|2
1605678300000|2020-11-18 05:45:00|1783.1|1782.8|1783.6|1783.3|1783.6|1783.3|1783.1|1782.8|3
1605678310000|2020-11-18 05:45:10|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|2
1605678320000|2020-11-18 05:45:20|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|3
1605678350000|2020-11-18 05:45:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|2
1605678370000|2020-11-18 05:46:10|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605678400000|2020-11-18 05:46:40|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605678420000|2020-11-18 05:47:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605678430000|2020-11-18 05:47:10|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605678480000|2020-11-18 05:48:00|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|2
1605678490000|2020-11-18 05:48:10|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|3
1605678500000|2020-11-18 05:48:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605678510000|2020-11-18 05:48:30|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605678520000|2020-11-18 05:48:40|1783.6|1783.3|1783.4|1783.1|1783.6|1783.3|1783.4|1783.1|2
1605678610000|2020-11-18 05:50:10|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|2
1605678620000|2020-11-18 05:50:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605678630000|2020-11-18 05:50:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605678640000|2020-11-18 05:50:40|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|2
1605678660000|2020-11-18 05:51:00|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1
1605678670000|2020-11-18 05:51:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605678680000|2020-11-18 05:51:20|1783.8|1783.5|1784|1783.7|1784|1783.7|1783.8|1783.5|3
1605678690000|2020-11-18 05:51:30|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|7
1605678720000|2020-11-18 05:52:00|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605678750000|2020-11-18 05:52:30|||||||||1
1605678770000|2020-11-18 05:52:50|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|2
1605678840000|2020-11-18 05:54:00|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605678880000|2020-11-18 05:54:40|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|2
1605678900000|2020-11-18 05:55:00|||||||||1
1605678920000|2020-11-18 05:55:20|||||||||1
1605678940000|2020-11-18 05:55:40|||||||||2
1605678960000|2020-11-18 05:56:00|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1605678980000|2020-11-18 05:56:20|||||||||2
1605678990000|2020-11-18 05:56:30|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605679010000|2020-11-18 05:56:50|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1
1605679020000|2020-11-18 05:57:00|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|2
1605679040000|2020-11-18 05:57:20|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1
1605679050000|2020-11-18 05:57:30|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605679120000|2020-11-18 05:58:40|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1
1605679130000|2020-11-18 05:58:50|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|4
1605679150000|2020-11-18 05:59:10|1784.6|1784.3|1784.4|1784.1|1784.6|1784.3|1784.4|1784.1|4
1605679160000|2020-11-18 05:59:20|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|3
1605679170000|2020-11-18 05:59:30|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|3
1605679190000|2020-11-18 05:59:50|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|3
1605679200000|2020-11-18 06:00:00|1784|1783.7|1784.2|1783.9|1784.2|1783.9|1784|1783.7|3
1605679210000|2020-11-18 06:00:10|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1605679220000|2020-11-18 06:00:20|||||||||1
1605679230000|2020-11-18 06:00:30|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|3
1605679240000|2020-11-18 06:00:40|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605679270000|2020-11-18 06:01:10|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605679280000|2020-11-18 06:01:20|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|2
1605679390000|2020-11-18 06:03:10|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|2
1605679410000|2020-11-18 06:03:30|1785.2|1784.9|1785.5|1785.2|1785.5|1785.2|1785.2|1784.9|11
1605679430000|2020-11-18 06:03:50|1785|1784.7|1785.2|1784.9|1785.2|1784.9|1785|1784.7|2
1605679480000|2020-11-18 06:04:40|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|1
1605679520000|2020-11-18 06:05:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605679530000|2020-11-18 06:05:30|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.4|1784.1|4
1605679550000|2020-11-18 06:05:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|3
1605679640000|2020-11-18 06:07:20|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605679650000|2020-11-18 06:07:30|1784.6|1784.3|1784.4|1784.1|1784.6|1784.3|1784.4|1784.1|2
1605679670000|2020-11-18 06:07:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1605679720000|2020-11-18 06:08:40|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|2
1605679740000|2020-11-18 06:09:00|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605679750000|2020-11-18 06:09:10|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|5
1605679770000|2020-11-18 06:09:30|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|2
1605679800000|2020-11-18 06:10:00|||||||||2
1605679810000|2020-11-18 06:10:10|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1785.5|1785.2|4
1605679820000|2020-11-18 06:10:20|1785.3|1785|1785.3|1785|1785.3|1785|1784.8|1784.5|11
1605679830000|2020-11-18 06:10:30|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1
1605679840000|2020-11-18 06:10:40|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1
1605679900000|2020-11-18 06:11:40|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|1
1605679920000|2020-11-18 06:12:00|1784.8|1784.5|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|4
1605679930000|2020-11-18 06:12:10|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605679940000|2020-11-18 06:12:20|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605679970000|2020-11-18 06:12:50|||||||||1
1605679980000|2020-11-18 06:13:00|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605680030000|2020-11-18 06:13:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1605680050000|2020-11-18 06:14:10|||||||||2
1605680070000|2020-11-18 06:14:30|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.9|1783.6|3
1605680080000|2020-11-18 06:14:40|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1
1605680090000|2020-11-18 06:14:50|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|2
1605680140000|2020-11-18 06:15:40|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605680160000|2020-11-18 06:16:00|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605680170000|2020-11-18 06:16:10|||||||||1
1605680190000|2020-11-18 06:16:30|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|5
1605680210000|2020-11-18 06:16:50|1785|1784.7|1785.2|1784.9|1785.2|1784.9|1784.8|1784.5|6
1605680260000|2020-11-18 06:17:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605680280000|2020-11-18 06:18:00|1784.9|1784.6|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|4
1605680310000|2020-11-18 06:18:30|1784.6|1784.3|1784.1|1783.8|1784.6|1784.3|1784.1|1783.8|17
1605680330000|2020-11-18 06:18:50|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605680340000|2020-11-18 06:19:00|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|2
1605680350000|2020-11-18 06:19:10|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|2
1605680400000|2020-11-18 06:20:00|1784|1783.7|1783.6|1783.3|1784|1783.7|1783.6|1783.3|6
1605680410000|2020-11-18 06:20:10|1783.7|1783.4|1784.3|1784|1784.3|1784|1783.7|1783.4|11
1605680420000|2020-11-18 06:20:20|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|2
1605680430000|2020-11-18 06:20:30|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1605680440000|2020-11-18 06:20:40|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|2
1605680450000|2020-11-18 06:20:50|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605680480000|2020-11-18 06:21:20|||||||||4
1605680500000|2020-11-18 06:21:40|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|3
1605680530000|2020-11-18 06:22:10|1784.2|1783.9|1784.4|1784.1|1784.4|1784.1|1784.2|1783.9|11
1605680540000|2020-11-18 06:22:20|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|1
1605680550000|2020-11-18 06:22:30|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1605680610000|2020-11-18 06:23:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605680650000|2020-11-18 06:24:10|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|3
1605680660000|2020-11-18 06:24:20|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1605680670000|2020-11-18 06:24:30|1783|1782.7|1782.7|1782.4|1783|1782.7|1782.7|1782.4|7
1605680690000|2020-11-18 06:24:50|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|2
1605680700000|2020-11-18 06:25:00|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605680710000|2020-11-18 06:25:10|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605680730000|2020-11-18 06:25:30|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605680740000|2020-11-18 06:25:40|||||||||2
1605680750000|2020-11-18 06:25:50|||||||||1
1605680760000|2020-11-18 06:26:00|1781.9|1781.6|1781.6|1781.3|1782.1|1781.8|1781.6|1781.3|24
1605680770000|2020-11-18 06:26:10|1781.5|1781.2|1781.2|1780.9|1781.7|1781.4|1781.2|1780.9|17
1605680780000|2020-11-18 06:26:20|1781.3|1781|1781.5|1781.2|1781.5|1781.2|1781.1|1780.8|14
1605680790000|2020-11-18 06:26:30|1781.2|1780.9|1781.1|1780.8|1781.2|1780.9|1781|1780.7|3
1605680800000|2020-11-18 06:26:40|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|2
1605680810000|2020-11-18 06:26:50|||||||||7
1605680820000|2020-11-18 06:27:00|1781.3|1781|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|8
1605680830000|2020-11-18 06:27:10|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|9
1605680840000|2020-11-18 06:27:20|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|7
1605680850000|2020-11-18 06:27:30|1781.1|1780.8|1781.6|1781.3|1781.6|1781.3|1780.8|1780.5|21
1605680870000|2020-11-18 06:27:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605680880000|2020-11-18 06:28:00|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605680900000|2020-11-18 06:28:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|3
1605680910000|2020-11-18 06:28:30|1780.9|1780.6|1781|1780.7|1781.1|1780.8|1780.9|1780.6|6
1605680920000|2020-11-18 06:28:40|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|2
1605680940000|2020-11-18 06:29:00|||||||||2
1605680960000|2020-11-18 06:29:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605680970000|2020-11-18 06:29:30|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605680980000|2020-11-18 06:29:40|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605680990000|2020-11-18 06:29:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605681000000|2020-11-18 06:30:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605681010000|2020-11-18 06:30:10|1781.2|1780.9|1780.8|1780.5|1781.2|1780.9|1780.8|1780.5|7
1605681020000|2020-11-18 06:30:20|1780.7|1780.4|1780.2|1779.9|1780.8|1780.5|1780.2|1779.9|19
1605681030000|2020-11-18 06:30:30|1780|1779.7|1780.5|1780.2|1780.5|1780.2|1780|1779.7|7
1605681040000|2020-11-18 06:30:40|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.2|1779.9|12
1605681050000|2020-11-18 06:30:50|1780.5|1780.2|1781.1|1780.8|1781.2|1780.9|1780.5|1780.2|10
1605681060000|2020-11-18 06:31:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|4
1605681070000|2020-11-18 06:31:10|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605681090000|2020-11-18 06:31:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605681100000|2020-11-18 06:31:40|1781.1|1780.8|1780.9|1780.6|1781.1|1780.8|1780.9|1780.6|9
1605681110000|2020-11-18 06:31:50|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605681120000|2020-11-18 06:32:00|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.6|1780.3|25
1605681130000|2020-11-18 06:32:10|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.6|1780.3|5
1605681140000|2020-11-18 06:32:20|||||||||1
1605681150000|2020-11-18 06:32:30|1780.5|1780.2|1780.4|1780.1|1780.5|1780.2|1780.4|1780.1|4
1605681160000|2020-11-18 06:32:40|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.2|1779.9|3
1605681180000|2020-11-18 06:33:00|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|5
1605681190000|2020-11-18 06:33:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605681200000|2020-11-18 06:33:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605681210000|2020-11-18 06:33:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605681220000|2020-11-18 06:33:40|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605681250000|2020-11-18 06:34:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605681260000|2020-11-18 06:34:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|3
1605681270000|2020-11-18 06:34:30|||||||||1
1605681300000|2020-11-18 06:35:00|1780.2|1779.9|1779.8|1779.5|1780.2|1779.9|1779.7|1779.4|61
1605681310000|2020-11-18 06:35:10|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.5|1779.2|18
1605681320000|2020-11-18 06:35:20|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|3
1605681330000|2020-11-18 06:35:30|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|4
1605681340000|2020-11-18 06:35:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605681350000|2020-11-18 06:35:50|||||||||3
1605681360000|2020-11-18 06:36:00|1779.9|1779.6|1780.6|1780.3|1780.6|1780.3|1779.8|1779.5|13
1605681380000|2020-11-18 06:36:20|||||||||3
1605681390000|2020-11-18 06:36:30|1780.8|1780.5|1780.8|1780.5|1781|1780.7|1780.8|1780.5|8
1605681400000|2020-11-18 06:36:40|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605681410000|2020-11-18 06:36:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|4
1605681420000|2020-11-18 06:37:00|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605681430000|2020-11-18 06:37:10|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605681460000|2020-11-18 06:37:40|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|2
1605681500000|2020-11-18 06:38:20|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605681530000|2020-11-18 06:38:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605681540000|2020-11-18 06:39:00|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|2
1605681550000|2020-11-18 06:39:10|1781.1|1780.8|1781.3|1781|1781.3|1781|1781.1|1780.8|8
1605681560000|2020-11-18 06:39:20|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|4
1605681570000|2020-11-18 06:39:30|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|3
1605681580000|2020-11-18 06:39:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605681600000|2020-11-18 06:40:00|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|2
1605681610000|2020-11-18 06:40:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|3
1605681670000|2020-11-18 06:41:10|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605681730000|2020-11-18 06:42:10|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605681740000|2020-11-18 06:42:20|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605681750000|2020-11-18 06:42:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|3
1605681770000|2020-11-18 06:42:50|1780.7|1780.4|1780.6|1780.3|1780.7|1780.4|1780.6|1780.3|2
1605681780000|2020-11-18 06:43:00|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|2
1605681790000|2020-11-18 06:43:10|||||||||1
1605681830000|2020-11-18 06:43:50|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605681870000|2020-11-18 06:44:30|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|4
1605681880000|2020-11-18 06:44:40|1780.6|1780.3|1780.9|1780.6|1781.6|1781.3|1780.6|1780.3|19
1605681890000|2020-11-18 06:44:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605681900000|2020-11-18 06:45:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605681920000|2020-11-18 06:45:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|3
1605681950000|2020-11-18 06:45:50|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605681970000|2020-11-18 06:46:10|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|2
1605681980000|2020-11-18 06:46:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605682010000|2020-11-18 06:46:50|1781.6|1781.3|1782|1781.7|1782|1781.7|1781.6|1781.3|4
1605682020000|2020-11-18 06:47:00|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1
1605682050000|2020-11-18 06:47:30|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.9|1781.6|3
1605682070000|2020-11-18 06:47:50|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1
1605682090000|2020-11-18 06:48:10|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|2
1605682110000|2020-11-18 06:48:30|1782.5|1782.2|1782.3|1782|1782.6|1782.3|1782.3|1782|3
1605682120000|2020-11-18 06:48:40|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|2
1605682130000|2020-11-18 06:48:50|||||||||1
1605682140000|2020-11-18 06:49:00|1782.3|1782|1782.4|1782.1|1782.4|1782.1|1782.3|1782|5
1605682150000|2020-11-18 06:49:10|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605682160000|2020-11-18 06:49:20|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605682180000|2020-11-18 06:49:40|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605682190000|2020-11-18 06:49:50|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1
1605682210000|2020-11-18 06:50:10|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|6
1605682220000|2020-11-18 06:50:20|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|2
1605682240000|2020-11-18 06:50:40|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|6
1605682260000|2020-11-18 06:51:00|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605682270000|2020-11-18 06:51:10|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605682300000|2020-11-18 06:51:40|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|2
1605682340000|2020-11-18 06:52:20|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605682350000|2020-11-18 06:52:30|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|2
1605682370000|2020-11-18 06:52:50|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605682380000|2020-11-18 06:53:00|||||||||3
1605682450000|2020-11-18 06:54:10|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1
1605682460000|2020-11-18 06:54:20|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|2
1605682490000|2020-11-18 06:54:50|||||||||1
1605682500000|2020-11-18 06:55:00|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|2
1605682510000|2020-11-18 06:55:10|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|5
1605682530000|2020-11-18 06:55:30|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|2
1605682550000|2020-11-18 06:55:50|||||||||2
1605682570000|2020-11-18 06:56:10|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|2
1605682610000|2020-11-18 06:56:50|||||||||2
1605682620000|2020-11-18 06:57:00|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|2
1605682660000|2020-11-18 06:57:40|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1
1605682680000|2020-11-18 06:58:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|3
1605682700000|2020-11-18 06:58:20|||||||||1
1605682720000|2020-11-18 06:58:40|1782.1|1781.8|1782|1781.7|1782.1|1781.8|1782|1781.7|2
1605682760000|2020-11-18 06:59:20|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|12
1605682770000|2020-11-18 06:59:30|||||||||1
1605682790000|2020-11-18 06:59:50|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605682800000|2020-11-18 07:00:00|1782.6|1782.3|1782.5|1782.2|1782.8|1782.5|1782.3|1782|11
1605682820000|2020-11-18 07:00:20|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1783|1782.7|4
1605682830000|2020-11-18 07:00:30|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|2
1605682840000|2020-11-18 07:00:40|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605682850000|2020-11-18 07:00:50|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|2
1605682860000|2020-11-18 07:01:00|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605682880000|2020-11-18 07:01:20|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605683020000|2020-11-18 07:03:40|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|2
1605683030000|2020-11-18 07:03:50|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|2
1605683040000|2020-11-18 07:04:00|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1605683050000|2020-11-18 07:04:10|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605683060000|2020-11-18 07:04:20|||||||||1
1605683090000|2020-11-18 07:04:50|1783.7|1783.4|1784|1783.7|1784|1783.7|1783.7|1783.4|6
1605683100000|2020-11-18 07:05:00|1784.1|1783.8|1783.7|1783.4|1784.1|1783.8|1783.7|1783.4|8
1605683110000|2020-11-18 07:05:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605683120000|2020-11-18 07:05:20|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1
1605683130000|2020-11-18 07:05:30|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.2|1782.9|11
1605683140000|2020-11-18 07:05:40|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605683160000|2020-11-18 07:06:00|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1605683170000|2020-11-18 07:06:10|||||||||1
1605683190000|2020-11-18 07:06:30|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605683200000|2020-11-18 07:06:40|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1782.7|1782.4|11
1605683230000|2020-11-18 07:07:10|||||||||1
1605683260000|2020-11-18 07:07:40|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1
1605683280000|2020-11-18 07:08:00|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|2
1605683340000|2020-11-18 07:09:00|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605683360000|2020-11-18 07:09:20|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|1
1605683400000|2020-11-18 07:10:00|||||||||1
1605683480000|2020-11-18 07:11:20|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605683490000|2020-11-18 07:11:30|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605683540000|2020-11-18 07:12:20|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.3|1782|5
1605683550000|2020-11-18 07:12:30|1782.6|1782.3|1782.4|1782.1|1782.6|1782.3|1782.4|1782.1|2
1605683580000|2020-11-18 07:13:00|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605683600000|2020-11-18 07:13:20|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605683710000|2020-11-18 07:15:10|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|2
1605683740000|2020-11-18 07:15:40|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605683770000|2020-11-18 07:16:10|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|4
1605683820000|2020-11-18 07:17:00|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1
1605683840000|2020-11-18 07:17:20|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1
1605683860000|2020-11-18 07:17:40|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|3
1605683870000|2020-11-18 07:17:50|1783|1782.7|1783|1782.7|1783|1782.7|1783|1782.7|2
1605683880000|2020-11-18 07:18:00|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.3|1783|8
1605683890000|2020-11-18 07:18:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1605683900000|2020-11-18 07:18:20|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|4
1605683920000|2020-11-18 07:18:40|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|2
1605683940000|2020-11-18 07:19:00|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605683950000|2020-11-18 07:19:10|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1784|1783.7|3
1605683980000|2020-11-18 07:19:40|1784.1|1783.8|1784.3|1784|1784.3|1784|1784.1|1783.8|2
1605683990000|2020-11-18 07:19:50|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|2
1605684050000|2020-11-18 07:20:50|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|3
1605684060000|2020-11-18 07:21:00|1784.6|1784.3|1784.5|1784.2|1784.8|1784.5|1784.5|1784.2|5
1605684100000|2020-11-18 07:21:40|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|3
1605684120000|2020-11-18 07:22:00|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1605684150000|2020-11-18 07:22:30|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|3
1605684160000|2020-11-18 07:22:40|1784.3|1784|1784.8|1784.5|1784.8|1784.5|1784.3|1784|2
1605684190000|2020-11-18 07:23:10|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|5
1605684200000|2020-11-18 07:23:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|4
1605684220000|2020-11-18 07:23:40|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|3
1605684230000|2020-11-18 07:23:50|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|2
1605684250000|2020-11-18 07:24:10|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|4
1605684260000|2020-11-18 07:24:20|1785.1|1784.8|1785|1784.7|1785.1|1784.8|1785|1784.7|15
1605684280000|2020-11-18 07:24:40|||||||||2
1605684300000|2020-11-18 07:25:00|1785.3|1785|1785.4|1785.1|1785.4|1785.1|1785.3|1785|2
1605684310000|2020-11-18 07:25:10|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|8
1605684320000|2020-11-18 07:25:20|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|5
1605684330000|2020-11-18 07:25:30|1785.4|1785.1|1785.2|1784.9|1785.4|1785.1|1785.2|1784.9|2
1605684340000|2020-11-18 07:25:40|1785.4|1785.1|1785.1|1784.8|1785.4|1785.1|1785.1|1784.8|7
1605684350000|2020-11-18 07:25:50|||||||||1
1605684360000|2020-11-18 07:26:00|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605684380000|2020-11-18 07:26:20|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|4
1605684390000|2020-11-18 07:26:30|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1605684410000|2020-11-18 07:26:50|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|3
1605684420000|2020-11-18 07:27:00|||||||||1
1605684450000|2020-11-18 07:27:30|||||||||1
1605684460000|2020-11-18 07:27:40|1784.2|1783.9|1784.1|1783.8|1784.3|1784|1784.1|1783.8|3
1605684470000|2020-11-18 07:27:50|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|3
1605684490000|2020-11-18 07:28:10|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1605684510000|2020-11-18 07:28:30|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605684600000|2020-11-18 07:30:00|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|3
1605684610000|2020-11-18 07:30:10|||||||||1
1605684640000|2020-11-18 07:30:40|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1
1605684660000|2020-11-18 07:31:00|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1605684670000|2020-11-18 07:31:10|||||||||1
1605684690000|2020-11-18 07:31:30|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1785|1784.7|3
1605684700000|2020-11-18 07:31:40|||||||||1
1605684710000|2020-11-18 07:31:50|1785.2|1784.9|1785.4|1785.1|1785.4|1785.1|1785.2|1784.9|3
1605684740000|2020-11-18 07:32:20|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1
1605684750000|2020-11-18 07:32:30|1785.6|1785.3|1785.6|1785.3|1785.9|1785.6|1785.6|1785.3|3
1605684760000|2020-11-18 07:32:40|||||||||1
1605684770000|2020-11-18 07:32:50|1785.9|1785.6|1786.2|1785.9|1786.5|1786.2|1785.9|1785.6|19
1605684780000|2020-11-18 07:33:00|1786.4|1786.1|1786.3|1786|1786.5|1786.2|1786.3|1786|7
1605684790000|2020-11-18 07:33:10|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1786|1785.7|2
1605684800000|2020-11-18 07:33:20|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|2
1605684820000|2020-11-18 07:33:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605684830000|2020-11-18 07:33:50|||||||||1
1605684840000|2020-11-18 07:34:00|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1786.1|1785.8|3
1605684850000|2020-11-18 07:34:10|||||||||2
1605684860000|2020-11-18 07:34:20|||||||||1
1605684880000|2020-11-18 07:34:40|||||||||1
1605684890000|2020-11-18 07:34:50|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605684900000|2020-11-18 07:35:00|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|5
1605684910000|2020-11-18 07:35:10|1786.5|1786.2|1786.3|1786|1786.6|1786.3|1786.3|1786|5
1605684920000|2020-11-18 07:35:20|||||||||1
1605684940000|2020-11-18 07:35:40|||||||||1
1605684950000|2020-11-18 07:35:50|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605684960000|2020-11-18 07:36:00|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605685000000|2020-11-18 07:36:40|||||||||1
1605685020000|2020-11-18 07:37:00|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.4|1786.1|3
1605685050000|2020-11-18 07:37:30|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605685060000|2020-11-18 07:37:40|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|2
1605685070000|2020-11-18 07:37:50|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.8|1786.5|6
1605685080000|2020-11-18 07:38:00|1787.5|1787.2|1788|1787.7|1788|1787.7|1787.2|1786.9|33
1605685090000|2020-11-18 07:38:10|1788.3|1788|1788.6|1788.3|1788.8|1788.5|1788.3|1788|14
1605685100000|2020-11-18 07:38:20|1788.4|1788.1|1788.3|1788|1788.5|1788.2|1788.3|1788|9
1605685110000|2020-11-18 07:38:30|1788|1787.7|1788|1787.7|1788.3|1788|1788|1787.7|8
1605685140000|2020-11-18 07:39:00|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605685150000|2020-11-18 07:39:10|1787.6|1787.3|1787.7|1787.4|1787.8|1787.5|1787.6|1787.3|6
1605685170000|2020-11-18 07:39:30|1787.9|1787.6|1787.6|1787.3|1787.9|1787.6|1787.6|1787.3|2
1605685200000|2020-11-18 07:40:00|1787.4|1787.1|1787.3|1787|1787.4|1787.1|1787.3|1787|3
1605685230000|2020-11-18 07:40:30|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605685240000|2020-11-18 07:40:40|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1787|1786.7|2
1605685270000|2020-11-18 07:41:10|1786.8|1786.5|1786.7|1786.4|1786.8|1786.5|1786.7|1786.4|7
1605685280000|2020-11-18 07:41:20|1786.6|1786.3|1786.5|1786.2|1786.6|1786.3|1786.5|1786.2|3
1605685310000|2020-11-18 07:41:50|1786.1|1785.8|1786.5|1786.2|1786.5|1786.2|1786.1|1785.8|12
1605685320000|2020-11-18 07:42:00|1786.7|1786.4|1787.8|1787.5|1787.9|1787.6|1786.7|1786.4|32
1605685330000|2020-11-18 07:42:10|1787.9|1787.6|1788|1787.7|1788.2|1787.9|1787.7|1787.4|15
1605685340000|2020-11-18 07:42:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605685350000|2020-11-18 07:42:30|1787.8|1787.5|1787.4|1787.1|1787.8|1787.5|1787.4|1787.1|10
1605685380000|2020-11-18 07:43:00|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1605685410000|2020-11-18 07:43:30|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1605685440000|2020-11-18 07:44:00|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605685450000|2020-11-18 07:44:10|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.8|1786.5|2
1605685470000|2020-11-18 07:44:30|1786.9|1786.6|1787|1786.7|1787|1786.7|1786.8|1786.5|6
1605685480000|2020-11-18 07:44:40|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|4
1605685550000|2020-11-18 07:45:50|1787.2|1786.9|1787.1|1786.8|1787.2|1786.9|1787.1|1786.8|16
1605685560000|2020-11-18 07:46:00|1787|1786.7|1786.9|1786.6|1787.2|1786.9|1786.9|1786.6|5
1605685580000|2020-11-18 07:46:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|2
1605685590000|2020-11-18 07:46:30|1787|1786.7|1787.2|1786.9|1787.2|1786.9|1787|1786.7|11
1605685610000|2020-11-18 07:46:50|1787|1786.7|1786.8|1786.5|1787|1786.7|1786.8|1786.5|2
1605685620000|2020-11-18 07:47:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605685630000|2020-11-18 07:47:10|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1605685660000|2020-11-18 07:47:40|1787.4|1787.1|1787.3|1787|1787.4|1787.1|1787.3|1787|2
1605685670000|2020-11-18 07:47:50|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605685690000|2020-11-18 07:48:10|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1605685720000|2020-11-18 07:48:40|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1605685740000|2020-11-18 07:49:00|||||||||1
1605685770000|2020-11-18 07:49:30|||||||||1
1605685800000|2020-11-18 07:50:00|1787.5|1787.2|1787.4|1787.1|1787.5|1787.2|1787.4|1787.1|2
1605685820000|2020-11-18 07:50:20|||||||||3
1605685860000|2020-11-18 07:51:00|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1605685910000|2020-11-18 07:51:50|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605685930000|2020-11-18 07:52:10|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1
1605685950000|2020-11-18 07:52:30|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.8|1786.5|4
1605685960000|2020-11-18 07:52:40|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1605685990000|2020-11-18 07:53:10|1787|1786.7|1787.1|1786.8|1787.1|1786.8|1787|1786.7|2
1605686000000|2020-11-18 07:53:20|1787.2|1786.9|1787.1|1786.8|1787.3|1787|1787.1|1786.8|13
1605686040000|2020-11-18 07:54:00|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1605686060000|2020-11-18 07:54:20|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1605686080000|2020-11-18 07:54:40|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|2
1605686100000|2020-11-18 07:55:00|1786.7|1786.4|1786.6|1786.3|1786.8|1786.5|1786.6|1786.3|4
1605686110000|2020-11-18 07:55:10|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|5
1605686120000|2020-11-18 07:55:20|1786.3|1786|1786.1|1785.8|1786.3|1786|1786.1|1785.8|2
1605686130000|2020-11-18 07:55:30|1785.8|1785.5|1786|1785.7|1786|1785.7|1785.8|1785.5|3
1605686190000|2020-11-18 07:56:30|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|2
1605686210000|2020-11-18 07:56:50|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|2
1605686220000|2020-11-18 07:57:00|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|7
1605686230000|2020-11-18 07:57:10|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|5
1605686240000|2020-11-18 07:57:20|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|2
1605686250000|2020-11-18 07:57:30|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1
1605686280000|2020-11-18 07:58:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605686310000|2020-11-18 07:58:30|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605686320000|2020-11-18 07:58:40|||||||||1
1605686330000|2020-11-18 07:58:50|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605686340000|2020-11-18 07:59:00|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605686350000|2020-11-18 07:59:10|||||||||1
1605686380000|2020-11-18 07:59:40|1786.4|1786.1|1786.1|1785.8|1786.4|1786.1|1786.1|1785.8|3
1605686390000|2020-11-18 07:59:50|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1605686400000|2020-11-18 08:00:00|1786|1785.7|1785.9|1785.6|1786.1|1785.8|1785.9|1785.6|6
1605686410000|2020-11-18 08:00:10|1785.8|1785.5|1785|1784.7|1785.8|1785.5|1784.8|1784.5|18
1605686420000|2020-11-18 08:00:20|1785.1|1784.8|1785.4|1785.1|1785.9|1785.6|1785|1784.7|14
1605686430000|2020-11-18 08:00:30|1785.2|1784.9|1785|1784.7|1785.2|1784.9|1784.8|1784.5|8
1605686440000|2020-11-18 08:00:40|1784.8|1784.5|1785.1|1784.8|1785.4|1785.1|1784.8|1784.5|6
1605686450000|2020-11-18 08:00:50|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1
1605686460000|2020-11-18 08:01:00|1785.1|1784.8|1785.1|1784.8|1785.2|1784.9|1785|1784.7|7
1605686470000|2020-11-18 08:01:10|1785.2|1784.9|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|4
1605686480000|2020-11-18 08:01:20|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1
1605686490000|2020-11-18 08:01:30|1784.5|1784.2|1784.8|1784.5|1784.8|1784.5|1784.3|1784|9
1605686500000|2020-11-18 08:01:40|1785.5|1785.2|1786.1|1785.8|1786.1|1785.8|1785.5|1785.2|8
1605686510000|2020-11-18 08:01:50|1786.2|1785.9|1785.7|1785.4|1786.2|1785.9|1785.7|1785.4|6
1605686520000|2020-11-18 08:02:00|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|4
1605686530000|2020-11-18 08:02:10|1786|1785.7|1785.4|1785.1|1786|1785.7|1785.4|1785.1|5
1605686540000|2020-11-18 08:02:20|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|2
1605686550000|2020-11-18 08:02:30|1786|1785.7|1786|1785.7|1786.1|1785.8|1785.9|1785.6|7
1605686560000|2020-11-18 08:02:40|1785.9|1785.6|1785.8|1785.5|1786.1|1785.8|1785.8|1785.5|8
1605686570000|2020-11-18 08:02:50|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1
1605686580000|2020-11-18 08:03:00|1785.8|1785.5|1785.7|1785.4|1785.8|1785.5|1785.7|1785.4|3
1605686590000|2020-11-18 08:03:10|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|2
1605686600000|2020-11-18 08:03:20|1785.3|1785|1785.3|1785|1785.3|1785|1785.2|1784.9|5
1605686610000|2020-11-18 08:03:30|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785|1784.7|3
1605686620000|2020-11-18 08:03:40|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.5|1784.2|8
1605686630000|2020-11-18 08:03:50|1784.9|1784.6|1785.2|1784.9|1785.2|1784.9|1784.9|1784.6|4
1605686640000|2020-11-18 08:04:00|1785.5|1785.2|1785.4|1785.1|1785.6|1785.3|1785.4|1785.1|9
1605686650000|2020-11-18 08:04:10|1785.9|1785.6|1785.5|1785.2|1785.9|1785.6|1785.2|1784.9|28
1605686660000|2020-11-18 08:04:20|1785.6|1785.3|1785|1784.7|1785.6|1785.3|1785|1784.7|24
1605686670000|2020-11-18 08:04:30|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|10
1605686680000|2020-11-18 08:04:40|1784.9|1784.6|1783.6|1783.3|1784.9|1784.6|1783.6|1783.3|40
1605686690000|2020-11-18 08:04:50|1784.2|1783.9|1784.4|1784.1|1784.7|1784.4|1784.2|1783.9|15
1605686700000|2020-11-18 08:05:00|1784.3|1784|1784.1|1783.8|1784.4|1784.1|1784.1|1783.8|7
1605686710000|2020-11-18 08:05:10|1784.2|1783.9|1784.6|1784.3|1784.6|1784.3|1784.1|1783.8|12
1605686720000|2020-11-18 08:05:20|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|4
1605686730000|2020-11-18 08:05:30|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|5
1605686740000|2020-11-18 08:05:40|||||||||5
1605686750000|2020-11-18 08:05:50|1785|1784.7|1785.6|1785.3|1785.6|1785.3|1785|1784.7|7
1605686760000|2020-11-18 08:06:00|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1
1605686770000|2020-11-18 08:06:10|1785.7|1785.4|1785.7|1785.4|1785.8|1785.5|1785.7|1785.4|4
1605686780000|2020-11-18 08:06:20|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|3
1605686790000|2020-11-18 08:06:30|1785.7|1785.4|1785.6|1785.3|1786|1785.7|1785.6|1785.3|18
1605686800000|2020-11-18 08:06:40|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.6|1785.3|9
1605686810000|2020-11-18 08:06:50|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|6
1605686820000|2020-11-18 08:07:00|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.9|1785.6|4
1605686830000|2020-11-18 08:07:10|1785.8|1785.5|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|9
1605686840000|2020-11-18 08:07:20|1785.8|1785.5|1785.5|1785.2|1785.8|1785.5|1785.5|1785.2|7
1605686850000|2020-11-18 08:07:30|1785.7|1785.4|1785.7|1785.4|1785.8|1785.5|1785.7|1785.4|6
1605686860000|2020-11-18 08:07:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|6
1605686870000|2020-11-18 08:07:50|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1605686890000|2020-11-18 08:08:10|1786.1|1785.8|1786.4|1786.1|1786.4|1786.1|1786.1|1785.8|6
1605686900000|2020-11-18 08:08:20|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|2
1605686910000|2020-11-18 08:08:30|1786.7|1786.4|1787.2|1786.9|1787.5|1787.2|1786.7|1786.4|11
1605686920000|2020-11-18 08:08:40|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.6|1787.3|12
1605686930000|2020-11-18 08:08:50|1787.8|1787.5|1787.7|1787.4|1788|1787.7|1787.6|1787.3|19
1605686940000|2020-11-18 08:09:00|1787.6|1787.3|1787.6|1787.3|1787.8|1787.5|1787.6|1787.3|13
1605686950000|2020-11-18 08:09:10|1787.5|1787.2|1787.2|1786.9|1787.5|1787.2|1787.2|1786.9|9
1605686960000|2020-11-18 08:09:20|1787.3|1787|1787.1|1786.8|1787.3|1787|1787|1786.7|17
1605686970000|2020-11-18 08:09:30|1787.3|1787|1787.1|1786.8|1787.3|1787|1787.1|1786.8|2
1605686980000|2020-11-18 08:09:40|1787.2|1786.9|1787.6|1787.3|1787.6|1787.3|1787.2|1786.9|7
1605686990000|2020-11-18 08:09:50|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|3
1605687000000|2020-11-18 08:10:00|1788|1787.7|1787.6|1787.3|1788|1787.7|1787.6|1787.3|8
1605687010000|2020-11-18 08:10:10|1787.7|1787.4|1787.6|1787.3|1787.8|1787.5|1787.4|1787.1|15
1605687020000|2020-11-18 08:10:20|1787.7|1787.4|1787.9|1787.6|1787.9|1787.6|1787.7|1787.4|5
1605687030000|2020-11-18 08:10:30|1787.6|1787.3|1787.7|1787.4|1787.8|1787.5|1787.6|1787.3|8
1605687040000|2020-11-18 08:10:40|1787.8|1787.5|1787.5|1787.2|1787.8|1787.5|1787.4|1787.1|9
1605687050000|2020-11-18 08:10:50|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.4|1787.1|14
1605687060000|2020-11-18 08:11:00|1787.9|1787.6|1787.7|1787.4|1787.9|1787.6|1787.7|1787.4|3
1605687070000|2020-11-18 08:11:10|1787.6|1787.3|1787.8|1787.5|1787.8|1787.5|1787.2|1786.9|8
1605687080000|2020-11-18 08:11:20|1787.6|1787.3|1787.5|1787.2|1787.6|1787.3|1787.5|1787.2|5
1605687090000|2020-11-18 08:11:30|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|5
1605687100000|2020-11-18 08:11:40|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|2
1605687110000|2020-11-18 08:11:50|1787.4|1787.1|1787.2|1786.9|1787.4|1787.1|1787.2|1786.9|8
1605687120000|2020-11-18 08:12:00|1787.1|1786.8|1786.9|1786.6|1787.1|1786.8|1786.6|1786.3|35
1605687130000|2020-11-18 08:12:10|1787|1786.7|1787.2|1786.9|1787.3|1787|1786.8|1786.5|10
1605687140000|2020-11-18 08:12:20|1787.3|1787|1787|1786.7|1787.3|1787|1787|1786.7|7
1605687150000|2020-11-18 08:12:30|1786.9|1786.6|1786.5|1786.2|1786.9|1786.6|1786.5|1786.2|11
1605687160000|2020-11-18 08:12:40|1786.3|1786|1786.4|1786.1|1786.4|1786.1|1786.3|1786|5
1605687170000|2020-11-18 08:12:50|1786.3|1786|1786.5|1786.2|1786.5|1786.2|1786.3|1786|4
1605687180000|2020-11-18 08:13:00|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|3
1605687190000|2020-11-18 08:13:10|1786.7|1786.4|1786.7|1786.4|1786.9|1786.6|1786.7|1786.4|11
1605687200000|2020-11-18 08:13:20|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1605687210000|2020-11-18 08:13:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|3
1605687220000|2020-11-18 08:13:40|1787.3|1787|1786.9|1786.6|1787.3|1787|1786.9|1786.6|12
1605687230000|2020-11-18 08:13:50|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|3
1605687240000|2020-11-18 08:14:00|1787.1|1786.8|1787.4|1787.1|1787.4|1787.1|1787.1|1786.8|5
1605687250000|2020-11-18 08:14:10|1787.3|1787|1787.9|1787.6|1787.9|1787.6|1787.3|1787|9
1605687260000|2020-11-18 08:14:20|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605687270000|2020-11-18 08:14:30|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|5
1605687280000|2020-11-18 08:14:40|1788|1787.7|1787.7|1787.4|1788|1787.7|1787.7|1787.4|3
1605687290000|2020-11-18 08:14:50|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.6|1787.3|7
1605687300000|2020-11-18 08:15:00|1787.9|1787.6|1787.6|1787.3|1787.9|1787.6|1787.6|1787.3|7
1605687310000|2020-11-18 08:15:10|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605687320000|2020-11-18 08:15:20|1788.3|1788|1788.3|1788|1788.5|1788.2|1788.3|1788|7
1605687330000|2020-11-18 08:15:30|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|4
1605687340000|2020-11-18 08:15:40|1788.1|1787.8|1788.4|1788.1|1788.4|1788.1|1788.1|1787.8|3
1605687350000|2020-11-18 08:15:50|1788.2|1787.9|1788.7|1788.4|1788.9|1788.6|1788.2|1787.9|19
1605687360000|2020-11-18 08:16:00|1788.9|1788.6|1789.7|1789.4|1789.7|1789.4|1788.7|1788.4|39
1605687370000|2020-11-18 08:16:10|1789.5|1789.2|1789.9|1789.6|1790|1789.7|1789.5|1789.2|21
1605687380000|2020-11-18 08:16:20|1789.8|1789.5|1790|1789.7|1790|1789.7|1789.8|1789.5|6
1605687390000|2020-11-18 08:16:30|1789.8|1789.5|1789.5|1789.2|1789.9|1789.6|1789.5|1789.2|9
1605687400000|2020-11-18 08:16:40|1789.3|1789|1789.1|1788.8|1789.5|1789.2|1789.1|1788.8|4
1605687410000|2020-11-18 08:16:50|1788.9|1788.6|1788.6|1788.3|1788.9|1788.6|1788.4|1788.1|9
1605687420000|2020-11-18 08:17:00|1788.9|1788.6|1788.9|1788.6|1789|1788.7|1788.9|1788.6|7
1605687430000|2020-11-18 08:17:10|1788.8|1788.5|1788.3|1788|1788.8|1788.5|1788.2|1787.9|6
1605687440000|2020-11-18 08:17:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|4
1605687450000|2020-11-18 08:17:30|1788.3|1788|1788.2|1787.9|1788.3|1788|1788.2|1787.9|3
1605687460000|2020-11-18 08:17:40|1787.9|1787.6|1787.7|1787.4|1787.9|1787.6|1787.7|1787.4|3
1605687470000|2020-11-18 08:17:50|1787.9|1787.6|1788.4|1788.1|1788.4|1788.1|1787.9|1787.6|13
1605687480000|2020-11-18 08:18:00|1788.3|1788|1788.1|1787.8|1788.3|1788|1788.1|1787.8|3
1605687500000|2020-11-18 08:18:20|1787.9|1787.6|1788.1|1787.8|1788.1|1787.8|1787.9|1787.6|6
1605687510000|2020-11-18 08:18:30|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|4
1605687520000|2020-11-18 08:18:40|1788.5|1788.2|1788.3|1788|1788.5|1788.2|1788.3|1788|4
1605687530000|2020-11-18 08:18:50|1788.8|1788.5|1789.1|1788.8|1789.1|1788.8|1788.8|1788.5|6
1605687540000|2020-11-18 08:19:00|1789.2|1788.9|1789.3|1789|1789.3|1789|1789.2|1788.9|8
1605687550000|2020-11-18 08:19:10|1789.6|1789.3|1788.9|1788.6|1789.6|1789.3|1788.9|1788.6|10
1605687560000|2020-11-18 08:19:20|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1605687570000|2020-11-18 08:19:30|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1788.9|1788.6|8
1605687590000|2020-11-18 08:19:50|1789.2|1788.9|1789.3|1789|1789.3|1789|1789.1|1788.8|13
1605687600000|2020-11-18 08:20:00|1789.6|1789.3|1789.2|1788.9|1789.6|1789.3|1789.2|1788.9|4
1605687610000|2020-11-18 08:20:10|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|2
1605687640000|2020-11-18 08:20:40|1789.7|1789.4|1789.4|1789.1|1789.7|1789.4|1789.4|1789.1|6
1605687650000|2020-11-18 08:20:50|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1789.2|1788.9|1
1605687660000|2020-11-18 08:21:00|1789|1788.7|1789|1788.7|1789|1788.7|1789|1788.7|3
1605687670000|2020-11-18 08:21:10|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605687680000|2020-11-18 08:21:20|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1789.1|1788.8|2
1605687700000|2020-11-18 08:21:40|1788.9|1788.6|1789|1788.7|1789|1788.7|1788.9|1788.6|2
1605687710000|2020-11-18 08:21:50|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1
1605687720000|2020-11-18 08:22:00|1788.5|1788.2|1788.2|1787.9|1788.5|1788.2|1788.2|1787.9|3
1605687730000|2020-11-18 08:22:10|1788.4|1788.1|1788.3|1788|1788.4|1788.1|1788.3|1788|2
1605687740000|2020-11-18 08:22:20|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605687750000|2020-11-18 08:22:30|1788.1|1787.8|1788.3|1788|1788.3|1788|1788.1|1787.8|3
1605687760000|2020-11-18 08:22:40|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1605687770000|2020-11-18 08:22:50|1788.8|1788.5|1788.6|1788.3|1788.8|1788.5|1788.6|1788.3|4
1605687780000|2020-11-18 08:23:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|4
1605687790000|2020-11-18 08:23:10|1788.5|1788.2|1788.6|1788.3|1788.6|1788.3|1788.5|1788.2|2
1605687800000|2020-11-18 08:23:20|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1788.9|1788.6|8
1605687810000|2020-11-18 08:23:30|1789.4|1789.1|1789.5|1789.2|1789.5|1789.2|1789.4|1789.1|2
1605687830000|2020-11-18 08:23:50|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|4
1605687840000|2020-11-18 08:24:00|1789.5|1789.2|1790.8|1790.5|1790.8|1790.5|1789.5|1789.2|61
1605687850000|2020-11-18 08:24:10|1790.9|1790.6|1790.6|1790.3|1790.9|1790.6|1790.4|1790.1|15
1605687860000|2020-11-18 08:24:20|1790.8|1790.5|1791.4|1791.1|1791.7|1791.4|1790.8|1790.5|44
1605687870000|2020-11-18 08:24:30|1791.6|1791.3|1791.4|1791.1|1791.6|1791.3|1790.6|1790.3|48
1605687880000|2020-11-18 08:24:40|1791.3|1791|1791.3|1791|1791.3|1791|1791.2|1790.9|6
1605687890000|2020-11-18 08:24:50|1791.1|1790.8|1791|1790.7|1791.3|1791|1791|1790.7|5
1605687900000|2020-11-18 08:25:00|1791.1|1790.8|1790.9|1790.6|1791.2|1790.9|1790.9|1790.6|8
1605687920000|2020-11-18 08:25:20|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|6
1605687930000|2020-11-18 08:25:30|1790.6|1790.3|1790.7|1790.4|1790.7|1790.4|1790.6|1790.3|4
1605687940000|2020-11-18 08:25:40|||||||||4
1605687960000|2020-11-18 08:26:00|1790.4|1790.1|1790.7|1790.4|1790.7|1790.4|1790.3|1790|7
1605687970000|2020-11-18 08:26:10|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|2
1605687980000|2020-11-18 08:26:20|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|3
1605687990000|2020-11-18 08:26:30|||||||||1
1605688000000|2020-11-18 08:26:40|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1605688010000|2020-11-18 08:26:50|1791.6|1791.3|1791.5|1791.2|1791.6|1791.3|1791.4|1791.1|4
1605688020000|2020-11-18 08:27:00|1791.8|1791.5|1791.3|1791|1791.8|1791.5|1791.3|1791|10
1605688030000|2020-11-18 08:27:10|1791.4|1791.1|1791.7|1791.4|1791.7|1791.4|1791.4|1791.1|5
1605688040000|2020-11-18 08:27:20|1791.8|1791.5|1792.3|1792|1792.4|1792.1|1791.8|1791.5|22
1605688050000|2020-11-18 08:27:30|1792.4|1792.1|1792.6|1792.3|1793.4|1793.1|1792.4|1792.1|58
1605688060000|2020-11-18 08:27:40|1792.8|1792.5|1792.4|1792.1|1792.8|1792.5|1792.4|1792.1|13
1605688070000|2020-11-18 08:27:50|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|3
1605688080000|2020-11-18 08:28:00|1792.5|1792.2|1792.2|1791.9|1792.6|1792.3|1792.2|1791.9|26
1605688090000|2020-11-18 08:28:10|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|4
1605688100000|2020-11-18 08:28:20|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|3
1605688110000|2020-11-18 08:28:30|1792.4|1792.1|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|4
1605688120000|2020-11-18 08:28:40|1792.5|1792.2|1792.8|1792.5|1792.9|1792.6|1792.5|1792.2|5
1605688130000|2020-11-18 08:28:50|1792.6|1792.3|1792.1|1791.8|1792.6|1792.3|1792.1|1791.8|7
1605688140000|2020-11-18 08:29:00|1791.7|1791.4|1791.8|1791.5|1791.9|1791.6|1791.7|1791.4|15
1605688150000|2020-11-18 08:29:10|1791.6|1791.3|1790.8|1790.5|1791.6|1791.3|1790.8|1790.5|17
1605688160000|2020-11-18 08:29:20|1790.5|1790.2|1790.6|1790.3|1790.6|1790.3|1790.4|1790.1|26
1605688170000|2020-11-18 08:29:30|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|2
1605688180000|2020-11-18 08:29:40|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790.1|1789.8|8
1605688200000|2020-11-18 08:30:00|1790|1789.7|1790.3|1790|1790.4|1790.1|1790|1789.7|16
1605688210000|2020-11-18 08:30:10|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.2|1789.9|6
1605688220000|2020-11-18 08:30:20|1790.2|1789.9|1790|1789.7|1790.2|1789.9|1790|1789.7|6
1605688230000|2020-11-18 08:30:30|||||||||1
1605688250000|2020-11-18 08:30:50|1789.8|1789.5|1789.7|1789.4|1789.8|1789.5|1789.7|1789.4|3
1605688260000|2020-11-18 08:31:00|1789.8|1789.5|1789.7|1789.4|1790|1789.7|1789.7|1789.4|6
1605688280000|2020-11-18 08:31:20|1789.2|1788.9|1789.1|1788.8|1789.3|1789|1789.1|1788.8|8
1605688290000|2020-11-18 08:31:30|1789.5|1789.2|1789.4|1789.1|1789.5|1789.2|1789.4|1789.1|6
1605688300000|2020-11-18 08:31:40|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1789|1788.7|7
1605688310000|2020-11-18 08:31:50|1789.2|1788.9|1789|1788.7|1789.2|1788.9|1789|1788.7|3
1605688320000|2020-11-18 08:32:00|1789.2|1788.9|1789.3|1789|1789.5|1789.2|1789.2|1788.9|11
1605688330000|2020-11-18 08:32:10|1789|1788.7|1789|1788.7|1789.1|1788.8|1789|1788.7|7
1605688350000|2020-11-18 08:32:30|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.6|1788.3|3
1605688360000|2020-11-18 08:32:40|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1605688370000|2020-11-18 08:32:50|1788.3|1788|1788.6|1788.3|1788.6|1788.3|1788.3|1788|2
1605688380000|2020-11-18 08:33:00|1788.7|1788.4|1788.7|1788.4|1788.8|1788.5|1788.6|1788.3|11
1605688390000|2020-11-18 08:33:10|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|4
1605688410000|2020-11-18 08:33:30|1788.8|1788.5|1788.4|1788.1|1788.8|1788.5|1788.4|1788.1|4
1605688420000|2020-11-18 08:33:40|1788.3|1788|1788.8|1788.5|1788.8|1788.5|1788.3|1788|6
1605688430000|2020-11-18 08:33:50|1788.7|1788.4|1788.6|1788.3|1788.7|1788.4|1788.6|1788.3|3
1605688440000|2020-11-18 08:34:00|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.7|1788.4|2
1605688460000|2020-11-18 08:34:20|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.7|1788.4|3
1605688470000|2020-11-18 08:34:30|1788.4|1788.1|1787.9|1787.6|1788.4|1788.1|1787.9|1787.6|5
1605688480000|2020-11-18 08:34:40|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|7
1605688490000|2020-11-18 08:34:50|||||||||2
1605688500000|2020-11-18 08:35:00|1787.8|1787.5|1788|1787.7|1788|1787.7|1787.8|1787.5|6
1605688510000|2020-11-18 08:35:10|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1605688520000|2020-11-18 08:35:20|1788.6|1788.3|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|5
1605688530000|2020-11-18 08:35:30|||||||||1
1605688540000|2020-11-18 08:35:40|1788.9|1788.6|1788.7|1788.4|1788.9|1788.6|1788.6|1788.3|8
1605688550000|2020-11-18 08:35:50|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.4|1788.1|6
1605688560000|2020-11-18 08:36:00|1788.4|1788.1|1788.7|1788.4|1788.7|1788.4|1788.4|1788.1|5
1605688570000|2020-11-18 08:36:10|1788.8|1788.5|1788.2|1787.9|1788.8|1788.5|1788.2|1787.9|17
1605688580000|2020-11-18 08:36:20|1787.9|1787.6|1787.9|1787.6|1788|1787.7|1787.8|1787.5|6
1605688590000|2020-11-18 08:36:30|1788|1787.7|1787.7|1787.4|1788|1787.7|1787.6|1787.3|12
1605688600000|2020-11-18 08:36:40|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|7
1605688610000|2020-11-18 08:36:50|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.6|1787.3|2
1605688620000|2020-11-18 08:37:00|1787.8|1787.5|1787.4|1787.1|1787.8|1787.5|1787.4|1787.1|11
1605688630000|2020-11-18 08:37:10|1787.7|1787.4|1787.5|1787.2|1787.8|1787.5|1787.5|1787.2|4
1605688640000|2020-11-18 08:37:20|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605688650000|2020-11-18 08:37:30|1787.7|1787.4|1787.4|1787.1|1787.7|1787.4|1787.4|1787.1|2
1605688660000|2020-11-18 08:37:40|1787.5|1787.2|1787.4|1787.1|1787.5|1787.2|1787.4|1787.1|3
1605688670000|2020-11-18 08:37:50|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|10
1605688680000|2020-11-18 08:38:00|1787.7|1787.4|1787.5|1787.2|1787.7|1787.4|1787.5|1787.2|5
1605688690000|2020-11-18 08:38:10|1787.7|1787.4|1787.9|1787.6|1787.9|1787.6|1787.7|1787.4|4
1605688700000|2020-11-18 08:38:20|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|4
1605688710000|2020-11-18 08:38:30|1788|1787.7|1787.8|1787.5|1788|1787.7|1787.8|1787.5|2
1605688720000|2020-11-18 08:38:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1
1605688730000|2020-11-18 08:38:50|1788.1|1787.8|1787.8|1787.5|1788.1|1787.8|1787.8|1787.5|3
1605688740000|2020-11-18 08:39:00|||||||||2
1605688750000|2020-11-18 08:39:10|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|2
1605688760000|2020-11-18 08:39:20|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605688770000|2020-11-18 08:39:30|1788.1|1787.8|1788|1787.7|1788.1|1787.8|1788|1787.7|6
1605688780000|2020-11-18 08:39:40|1787.8|1787.5|1787.7|1787.4|1787.8|1787.5|1787.7|1787.4|2
1605688800000|2020-11-18 08:40:00|1787.8|1787.5|1788.1|1787.8|1788.1|1787.8|1787.8|1787.5|6
1605688810000|2020-11-18 08:40:10|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.7|1787.4|3
1605688820000|2020-11-18 08:40:20|||||||||2
1605688840000|2020-11-18 08:40:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|3
1605688850000|2020-11-18 08:40:50|||||||||1
1605688870000|2020-11-18 08:41:10|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|6
1605688880000|2020-11-18 08:41:20|||||||||1
1605688900000|2020-11-18 08:41:40|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605688910000|2020-11-18 08:41:50|||||||||4
1605688930000|2020-11-18 08:42:10|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605688940000|2020-11-18 08:42:20|1788.1|1787.8|1788.3|1788|1788.3|1788|1788.1|1787.8|7
1605688960000|2020-11-18 08:42:40|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|2
1605688980000|2020-11-18 08:43:00|1788.4|1788.1|1788.6|1788.3|1788.6|1788.3|1788.4|1788.1|5
1605688990000|2020-11-18 08:43:10|||||||||1
1605689000000|2020-11-18 08:43:20|||||||||2
1605689010000|2020-11-18 08:43:30|1788.4|1788.1|1788.3|1788|1788.4|1788.1|1788.3|1788|2
1605689020000|2020-11-18 08:43:40|1788.1|1787.8|1788.3|1788|1788.3|1788|1788.1|1787.8|5
1605689070000|2020-11-18 08:44:30|||||||||3
1605689080000|2020-11-18 08:44:40|1788.6|1788.3|1788.8|1788.5|1788.8|1788.5|1788.6|1788.3|2
1605689090000|2020-11-18 08:44:50|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1605689100000|2020-11-18 08:45:00|1789.2|1788.9|1789.6|1789.3|1789.8|1789.5|1789.2|1788.9|5
1605689110000|2020-11-18 08:45:10|1789.1|1788.8|1789|1788.7|1789.1|1788.8|1789|1788.7|4
1605689120000|2020-11-18 08:45:20|1788.8|1788.5|1788.6|1788.3|1788.8|1788.5|1788.6|1788.3|6
1605689130000|2020-11-18 08:45:30|1788.8|1788.5|1788.7|1788.4|1788.9|1788.6|1788.7|1788.4|5
1605689150000|2020-11-18 08:45:50|1788.5|1788.2|1788.7|1788.4|1788.7|1788.4|1788.5|1788.2|5
1605689210000|2020-11-18 08:46:50|1788.9|1788.6|1789.1|1788.8|1789.1|1788.8|1788.9|1788.6|5
1605689220000|2020-11-18 08:47:00|1788.9|1788.6|1788.3|1788|1788.9|1788.6|1788.3|1788|11
1605689260000|2020-11-18 08:47:40|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|2
1605689290000|2020-11-18 08:48:10|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605689300000|2020-11-18 08:48:20|1788.3|1788|1788.2|1787.9|1788.3|1788|1788.2|1787.9|6
1605689310000|2020-11-18 08:48:30|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605689350000|2020-11-18 08:49:10|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605689360000|2020-11-18 08:49:20|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605689370000|2020-11-18 08:49:30|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605689400000|2020-11-18 08:50:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|4
1605689410000|2020-11-18 08:50:10|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|2
1605689420000|2020-11-18 08:50:20|1788|1787.7|1787.6|1787.3|1788|1787.7|1787.6|1787.3|4
1605689430000|2020-11-18 08:50:30|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1
1605689440000|2020-11-18 08:50:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|2
1605689450000|2020-11-18 08:50:50|||||||||2
1605689480000|2020-11-18 08:51:20|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|4
1605689490000|2020-11-18 08:51:30|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605689520000|2020-11-18 08:52:00|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605689530000|2020-11-18 08:52:10|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|4
1605689550000|2020-11-18 08:52:30|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|3
1605689570000|2020-11-18 08:52:50|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1
1605689580000|2020-11-18 08:53:00|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605689590000|2020-11-18 08:53:10|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.3|1788|6
1605689600000|2020-11-18 08:53:20|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|1788.6|1788.3|2
1605689610000|2020-11-18 08:53:30|1788.5|1788.2|1788.6|1788.3|1788.6|1788.3|1788.5|1788.2|2
1605689620000|2020-11-18 08:53:40|1788.4|1788.1|1788.3|1788|1788.4|1788.1|1788.3|1788|6
1605689630000|2020-11-18 08:53:50|||||||||1
1605689640000|2020-11-18 08:54:00|1788.2|1787.9|1788.3|1788|1788.3|1788|1788.2|1787.9|2
1605689650000|2020-11-18 08:54:10|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|3
1605689680000|2020-11-18 08:54:40|1788.2|1787.9|1788.1|1787.8|1788.3|1788|1788.1|1787.8|6
1605689700000|2020-11-18 08:55:00|1788.2|1787.9|1788.3|1788|1788.3|1788|1788.2|1787.9|3
1605689710000|2020-11-18 08:55:10|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1788.5|1788.2|1
1605689720000|2020-11-18 08:55:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1605689750000|2020-11-18 08:55:50|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1605689760000|2020-11-18 08:56:00|1788.1|1787.8|1788.2|1787.9|1788.2|1787.9|1788.1|1787.8|4
1605689780000|2020-11-18 08:56:20|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|6
1605689790000|2020-11-18 08:56:30|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.4|1788.1|2
1605689800000|2020-11-18 08:56:40|1788.4|1788.1|1788.2|1787.9|1788.4|1788.1|1788.2|1787.9|2
1605689830000|2020-11-18 08:57:10|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.7|1787.4|15
1605689840000|2020-11-18 08:57:20|1788|1787.7|1787.8|1787.5|1788|1787.7|1787.8|1787.5|2
1605689850000|2020-11-18 08:57:30|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1605689860000|2020-11-18 08:57:40|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1605689870000|2020-11-18 08:57:50|1787.7|1787.4|1787.5|1787.2|1787.7|1787.4|1787.4|1787.1|3
1605689900000|2020-11-18 08:58:20|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|2
1605689910000|2020-11-18 08:58:30|1787.4|1787.1|1787.5|1787.2|1787.5|1787.2|1787.4|1787.1|2
1605689920000|2020-11-18 08:58:40|1787.6|1787.3|1787.4|1787.1|1787.6|1787.3|1787.4|1787.1|6
1605689930000|2020-11-18 08:58:50|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|5
1605689940000|2020-11-18 08:59:00|1787.5|1787.2|1787.4|1787.1|1787.5|1787.2|1787.4|1787.1|3
1605689950000|2020-11-18 08:59:10|1786.9|1786.6|1786.7|1786.4|1786.9|1786.6|1786.7|1786.4|17
1605689960000|2020-11-18 08:59:20|||||||||2
1605689970000|2020-11-18 08:59:30|1786.8|1786.5|1786.5|1786.2|1786.8|1786.5|1786.5|1786.2|2
1605689980000|2020-11-18 08:59:40|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|3
1605689990000|2020-11-18 08:59:50|1786.4|1786.1|1786.6|1786.3|1786.6|1786.3|1786.4|1786.1|5
1605690000000|2020-11-18 09:00:00|1786.3|1786|1786.3|1786|1786.6|1786.3|1786.3|1786|36
1605690010000|2020-11-18 09:00:10|1786.2|1785.9|1786.3|1786|1786.4|1786.1|1786.1|1785.8|12
1605690020000|2020-11-18 09:00:20|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1605690030000|2020-11-18 09:00:30|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.4|1786.1|3
1605690040000|2020-11-18 09:00:40|1786.3|1786|1786.4|1786.1|1786.4|1786.1|1786.3|1786|21
1605690050000|2020-11-18 09:00:50|1786.3|1786|1786.4|1786.1|1786.4|1786.1|1786.3|1786|10
1605690060000|2020-11-18 09:01:00|1786.5|1786.2|1786.3|1786|1786.5|1786.2|1786.3|1786|10
1605690070000|2020-11-18 09:01:10|1786.4|1786.1|1786.3|1786|1786.4|1786.1|1786.3|1786|3
1605690080000|2020-11-18 09:01:20|1786.2|1785.9|1786.2|1785.9|1786.3|1786|1786.1|1785.8|6
1605690090000|2020-11-18 09:01:30|||||||||1
1605690100000|2020-11-18 09:01:40|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|4
1605690120000|2020-11-18 09:02:00|1786.3|1786|1786.3|1786|1786.4|1786.1|1786.2|1785.9|14
1605690130000|2020-11-18 09:02:10|1786.2|1785.9|1786.2|1785.9|1786.4|1786.1|1786.2|1785.9|12
1605690140000|2020-11-18 09:02:20|||||||||2
1605690150000|2020-11-18 09:02:30|1786.1|1785.8|1785.8|1785.5|1786.1|1785.8|1785.8|1785.5|17
1605690160000|2020-11-18 09:02:40|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1605690170000|2020-11-18 09:02:50|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1605690180000|2020-11-18 09:03:00|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605690190000|2020-11-18 09:03:10|1786.3|1786|1786.3|1786|1786.4|1786.1|1786.3|1786|22
1605690200000|2020-11-18 09:03:20|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1786.1|1785.8|3
1605690210000|2020-11-18 09:03:30|1786.3|1786|1786.1|1785.8|1786.3|1786|1786.1|1785.8|4
1605690220000|2020-11-18 09:03:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1605690230000|2020-11-18 09:03:50|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|5
1605690240000|2020-11-18 09:04:00|1786.3|1786|1786.2|1785.9|1786.4|1786.1|1786.2|1785.9|38
1605690250000|2020-11-18 09:04:10|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|2
1605690260000|2020-11-18 09:04:20|1785.7|1785.4|1785.5|1785.2|1785.7|1785.4|1785.5|1785.2|24
1605690270000|2020-11-18 09:04:30|1785.4|1785.1|1785.3|1785|1785.5|1785.2|1785.3|1785|4
1605690280000|2020-11-18 09:04:40|1785.4|1785.1|1785.3|1785|1785.4|1785.1|1785.3|1785|12
1605690290000|2020-11-18 09:04:50|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|7
1605690300000|2020-11-18 09:05:00|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.2|1784.9|2
1605690310000|2020-11-18 09:05:10|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1
1605690320000|2020-11-18 09:05:20|1785.1|1784.8|1784.8|1784.5|1785.1|1784.8|1784.8|1784.5|22
1605690330000|2020-11-18 09:05:30|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|3
1605690340000|2020-11-18 09:05:40|1785.1|1784.8|1784.9|1784.6|1785.1|1784.8|1784.9|1784.6|11
1605690350000|2020-11-18 09:05:50|||||||||4
1605690360000|2020-11-18 09:06:00|1785|1784.7|1784.8|1784.5|1785|1784.7|1784.8|1784.5|5
1605690380000|2020-11-18 09:06:20|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1784.8|1784.5|42
1605690390000|2020-11-18 09:06:30|1785|1784.7|1784.8|1784.5|1785|1784.7|1784.8|1784.5|20
1605690400000|2020-11-18 09:06:40|1784.9|1784.6|1785|1784.7|1785.1|1784.8|1784.9|1784.6|19
1605690420000|2020-11-18 09:07:00|1785.1|1784.8|1784.9|1784.6|1785.1|1784.8|1784.9|1784.6|19
1605690430000|2020-11-18 09:07:10|1785.1|1784.8|1784.9|1784.6|1785.1|1784.8|1784.9|1784.6|44
1605690440000|2020-11-18 09:07:20|1785|1784.7|1784.8|1784.5|1785|1784.7|1784.8|1784.5|14
1605690450000|2020-11-18 09:07:30|1784.6|1784.3|1784.6|1784.3|1784.8|1784.5|1784.5|1784.2|13
1605690460000|2020-11-18 09:07:40|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|8
1605690470000|2020-11-18 09:07:50|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.3|1784|10
1605690480000|2020-11-18 09:08:00|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|13
1605690490000|2020-11-18 09:08:10|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1605690500000|2020-11-18 09:08:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1783.9|1783.6|15
1605690510000|2020-11-18 09:08:30|||||||||4
1605690520000|2020-11-18 09:08:40|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.8|1783.5|14
1605690530000|2020-11-18 09:08:50|||||||||1
1605690540000|2020-11-18 09:09:00|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|17
1605690550000|2020-11-18 09:09:10|1784.1|1783.8|1784.5|1784.2|1784.7|1784.4|1784.1|1783.8|15
1605690560000|2020-11-18 09:09:20|1784.6|1784.3|1784.8|1784.5|1784.9|1784.6|1784.6|1784.3|6
1605690570000|2020-11-18 09:09:30|1784.7|1784.4|1784.7|1784.4|1784.9|1784.6|1784.7|1784.4|6
1605690590000|2020-11-18 09:09:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1605690600000|2020-11-18 09:10:00|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|1
1605690610000|2020-11-18 09:10:10|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.1|1784.8|6
1605690630000|2020-11-18 09:10:30|1785.5|1785.2|1785.9|1785.6|1785.9|1785.6|1785.5|1785.2|5
1605690640000|2020-11-18 09:10:40|1785.8|1785.5|1785.5|1785.2|1785.8|1785.5|1785.3|1785|10
1605690650000|2020-11-18 09:10:50|1785.6|1785.3|1786.2|1785.9|1786.2|1785.9|1785.6|1785.3|20
1605690660000|2020-11-18 09:11:00|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1786.1|1785.8|6
1605690670000|2020-11-18 09:11:10|1786.1|1785.8|1786.3|1786|1786.3|1786|1785.8|1785.5|11
1605690680000|2020-11-18 09:11:20|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|4
1605690690000|2020-11-18 09:11:30|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.5|1786.2|4
1605690700000|2020-11-18 09:11:40|1786.8|1786.5|1786.3|1786|1786.8|1786.5|1786.3|1786|19
1605690710000|2020-11-18 09:11:50|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|2
1605690720000|2020-11-18 09:12:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605690730000|2020-11-18 09:12:10|1786.3|1786|1786.1|1785.8|1786.3|1786|1786.1|1785.8|5
1605690750000|2020-11-18 09:12:30|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|2
1605690760000|2020-11-18 09:12:40|||||||||1
1605690770000|2020-11-18 09:12:50|1786.3|1786|1786.4|1786.1|1786.4|1786.1|1786.3|1786|2
1605690780000|2020-11-18 09:13:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1
1605690790000|2020-11-18 09:13:10|1786.6|1786.3|1786.5|1786.2|1786.6|1786.3|1786.5|1786.2|7
1605690800000|2020-11-18 09:13:20|1786.6|1786.3|1786.3|1786|1786.6|1786.3|1786.3|1786|7
1605690810000|2020-11-18 09:13:30|1786.4|1786.1|1786.4|1786.1|1786.5|1786.2|1786.4|1786.1|6
1605690840000|2020-11-18 09:14:00|1786.6|1786.3|1786.4|1786.1|1786.6|1786.3|1786.4|1786.1|2
1605690850000|2020-11-18 09:14:10|1786.3|1786|1786.6|1786.3|1786.6|1786.3|1786.3|1786|2
1605690860000|2020-11-18 09:14:20|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|2
1605690870000|2020-11-18 09:14:30|1786.3|1786|1786.3|1786|1786.3|1786|1785.9|1785.6|25
1605690880000|2020-11-18 09:14:40|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.4|1786.1|4
1605690890000|2020-11-18 09:14:50|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.5|1786.2|4
1605690900000|2020-11-18 09:15:00|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|4
1605690910000|2020-11-18 09:15:10|1786.8|1786.5|1786.9|1786.6|1787|1786.7|1786.7|1786.4|11
1605690920000|2020-11-18 09:15:20|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1787.1|1786.8|3
1605690930000|2020-11-18 09:15:30|1787.1|1786.8|1787|1786.7|1787.1|1786.8|1787|1786.7|7
1605690940000|2020-11-18 09:15:40|1787.2|1786.9|1787.3|1787|1787.3|1787|1787.2|1786.9|3
1605690960000|2020-11-18 09:16:00|1787.4|1787.1|1787.6|1787.3|1787.6|1787.3|1787.4|1787.1|9
1605690970000|2020-11-18 09:16:10|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|4
1605690980000|2020-11-18 09:16:20|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1787.6|1787.3|1
1605691000000|2020-11-18 09:16:40|1787.9|1787.6|1787.9|1787.6|1788|1787.7|1787.9|1787.6|12
1605691010000|2020-11-18 09:16:50|1788.1|1787.8|1788|1787.7|1788.1|1787.8|1788|1787.7|3
1605691020000|2020-11-18 09:17:00|1788.3|1788|1788.2|1787.9|1788.3|1788|1788.2|1787.9|8
1605691030000|2020-11-18 09:17:10|1788.5|1788.2|1788.6|1788.3|1788.6|1788.3|1788.3|1788|6
1605691040000|2020-11-18 09:17:20|1788.8|1788.5|1788.7|1788.4|1789|1788.7|1788.7|1788.4|6
1605691050000|2020-11-18 09:17:30|1789|1788.7|1789.3|1789|1789.3|1789|1789|1788.7|12
1605691060000|2020-11-18 09:17:40|1789.2|1788.9|1789.2|1788.9|1789.3|1789|1789.2|1788.9|5
1605691070000|2020-11-18 09:17:50|||||||||3
1605691080000|2020-11-18 09:18:00|1789.3|1789|1789.4|1789.1|1789.4|1789.1|1789.3|1789|4
1605691090000|2020-11-18 09:18:10|1789.3|1789|1789.2|1788.9|1789.3|1789|1789.2|1788.9|9
1605691100000|2020-11-18 09:18:20|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|1789.5|1789.2|2
1605691110000|2020-11-18 09:18:30|1789.6|1789.3|1789.9|1789.6|1789.9|1789.6|1789.6|1789.3|9
1605691120000|2020-11-18 09:18:40|1789.8|1789.5|1789.7|1789.4|1789.8|1789.5|1789.7|1789.4|5
1605691130000|2020-11-18 09:18:50|1789.6|1789.3|1789.9|1789.6|1789.9|1789.6|1789.6|1789.3|11
1605691140000|2020-11-18 09:19:00|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|5
1605691150000|2020-11-18 09:19:10|1790.3|1790|1790.6|1790.3|1790.6|1790.3|1790.3|1790|36
1605691160000|2020-11-18 09:19:20|1790.7|1790.4|1790.4|1790.1|1790.8|1790.5|1790.4|1790.1|48
1605691170000|2020-11-18 09:19:30|1790.3|1790|1790.4|1790.1|1790.4|1790.1|1790.3|1790|3
1605691180000|2020-11-18 09:19:40|1790.6|1790.3|1790.5|1790.2|1790.6|1790.3|1790.5|1790.2|5
1605691190000|2020-11-18 09:19:50|||||||||8
1605691200000|2020-11-18 09:20:00|1790.6|1790.3|1790.3|1790|1790.6|1790.3|1790.3|1790|7
1605691210000|2020-11-18 09:20:10|1790.2|1789.9|1790|1789.7|1790.2|1789.9|1790|1789.7|5
1605691220000|2020-11-18 09:20:20|1789.9|1789.6|1790.2|1789.9|1790.2|1789.9|1789.9|1789.6|2
1605691230000|2020-11-18 09:20:30|1790.4|1790.1|1790.4|1790.1|1790.5|1790.2|1790.4|1790.1|6
1605691250000|2020-11-18 09:20:50|1790.5|1790.2|1790.6|1790.3|1790.6|1790.3|1790.5|1790.2|2
1605691260000|2020-11-18 09:21:00|1790.7|1790.4|1790.6|1790.3|1790.7|1790.4|1790.4|1790.1|23
1605691280000|2020-11-18 09:21:20|1790.3|1790|1790.3|1790|1790.3|1790|1790.1|1789.8|13
1605691290000|2020-11-18 09:21:30|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|3
1605691300000|2020-11-18 09:21:40|1790.1|1789.8|1789.9|1789.6|1790.1|1789.8|1789.9|1789.6|5
1605691310000|2020-11-18 09:21:50|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|1
1605691320000|2020-11-18 09:22:00|1790.1|1789.8|1790|1789.7|1790.1|1789.8|1790|1789.7|3
1605691330000|2020-11-18 09:22:10|1790.1|1789.8|1790.4|1790.1|1790.4|1790.1|1790.1|1789.8|3
1605691340000|2020-11-18 09:22:20|||||||||1
1605691350000|2020-11-18 09:22:30|1790.5|1790.2|1790.4|1790.1|1790.5|1790.2|1790.4|1790.1|2
1605691370000|2020-11-18 09:22:50|||||||||1
1605691380000|2020-11-18 09:23:00|1790.7|1790.4|1790.5|1790.2|1790.7|1790.4|1790.5|1790.2|9
1605691390000|2020-11-18 09:23:10|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1605691400000|2020-11-18 09:23:20|||||||||1
1605691410000|2020-11-18 09:23:30|1790.5|1790.2|1790.4|1790.1|1790.5|1790.2|1790.4|1790.1|6
1605691420000|2020-11-18 09:23:40|1790.6|1790.3|1790.5|1790.2|1790.7|1790.4|1790.5|1790.2|11
1605691430000|2020-11-18 09:23:50|1790.7|1790.4|1790.7|1790.4|1790.8|1790.5|1790.6|1790.3|29
1605691440000|2020-11-18 09:24:00|1790.6|1790.3|1790.1|1789.8|1790.6|1790.3|1790.1|1789.8|33
1605691450000|2020-11-18 09:24:10|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1605691460000|2020-11-18 09:24:20|1790.3|1790|1790.5|1790.2|1790.5|1790.2|1790.3|1790|2
1605691470000|2020-11-18 09:24:30|1790.4|1790.1|1790.3|1790|1790.4|1790.1|1790.3|1790|2
1605691480000|2020-11-18 09:24:40|1790.8|1790.5|1790.5|1790.2|1790.8|1790.5|1790.5|1790.2|59
1605691490000|2020-11-18 09:24:50|1790.7|1790.4|1790.5|1790.2|1790.7|1790.4|1790.5|1790.2|13
1605691500000|2020-11-18 09:25:00|1790.4|1790.1|1790.6|1790.3|1790.7|1790.4|1790.4|1790.1|12
1605691510000|2020-11-18 09:25:10|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1790.4|1790.1|7
1605691530000|2020-11-18 09:25:30|1790.4|1790.1|1790.5|1790.2|1790.7|1790.4|1790.4|1790.1|11
1605691550000|2020-11-18 09:25:50|1790.7|1790.4|1790.7|1790.4|1790.8|1790.5|1790.6|1790.3|10
1605691560000|2020-11-18 09:26:00|1790.8|1790.5|1791.5|1791.2|1791.8|1791.5|1790.7|1790.4|46
1605691570000|2020-11-18 09:26:10|1791.7|1791.4|1791.8|1791.5|1791.9|1791.6|1791.6|1791.3|11
1605691580000|2020-11-18 09:26:20|1792.1|1791.8|1792.4|1792.1|1792.4|1792.1|1791.9|1791.6|30
1605691590000|2020-11-18 09:26:30|1792.5|1792.2|1791.8|1791.5|1792.5|1792.2|1791.8|1791.5|19
1605691600000|2020-11-18 09:26:40|1791.7|1791.4|1791.9|1791.6|1791.9|1791.6|1791.7|1791.4|14
1605691610000|2020-11-18 09:26:50|1792|1791.7|1792.2|1791.9|1792.2|1791.9|1791.9|1791.6|15
1605691620000|2020-11-18 09:27:00|1792|1791.7|1792|1791.7|1792.1|1791.8|1792|1791.7|6
1605691630000|2020-11-18 09:27:10|||||||||2
1605691650000|2020-11-18 09:27:30|1792.2|1791.9|1792.6|1792.3|1792.8|1792.5|1792.2|1791.9|34
1605691660000|2020-11-18 09:27:40|1792.5|1792.2|1792.2|1791.9|1792.5|1792.2|1792.2|1791.9|9
1605691670000|2020-11-18 09:27:50|1792.4|1792.1|1792.5|1792.2|1792.5|1792.2|1792.2|1791.9|10
1605691680000|2020-11-18 09:28:00|||||||||6
1605691690000|2020-11-18 09:28:10|1792.8|1792.5|1792.9|1792.6|1793.1|1792.8|1792.8|1792.5|24
1605691700000|2020-11-18 09:28:20|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|2
1605691710000|2020-11-18 09:28:30|1792.7|1792.4|1792.9|1792.6|1793|1792.7|1792.6|1792.3|11
1605691720000|2020-11-18 09:28:40|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.7|1792.4|10
1605691730000|2020-11-18 09:28:50|1792.9|1792.6|1793.3|1793|1793.4|1793.1|1792.9|1792.6|22
1605691740000|2020-11-18 09:29:00|1793.5|1793.2|1793.2|1792.9|1793.5|1793.2|1793.2|1792.9|6
1605691750000|2020-11-18 09:29:10|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1605691760000|2020-11-18 09:29:20|1793.3|1793|1793|1792.7|1793.4|1793.1|1793|1792.7|13
1605691770000|2020-11-18 09:29:30|1792.9|1792.6|1792.5|1792.2|1792.9|1792.6|1792.5|1792.2|4
1605691780000|2020-11-18 09:29:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1791.9|1791.6|3
1605691790000|2020-11-18 09:29:50|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1605691800000|2020-11-18 09:30:00|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.3|1792|17
1605691810000|2020-11-18 09:30:10|1792.4|1792.1|1792|1791.7|1792.4|1792.1|1792|1791.7|7
1605691820000|2020-11-18 09:30:20|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|2
1605691830000|2020-11-18 09:30:30|||||||||2
1605691840000|2020-11-18 09:30:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|2
1605691850000|2020-11-18 09:30:50|1792|1791.7|1791.9|1791.6|1792|1791.7|1791.8|1791.5|7
1605691860000|2020-11-18 09:31:00|1792|1791.7|1792|1791.7|1792|1791.7|1791.8|1791.5|4
1605691870000|2020-11-18 09:31:10|1792.1|1791.8|1792.1|1791.8|1792.2|1791.9|1792.1|1791.8|3
1605691890000|2020-11-18 09:31:30|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1605691920000|2020-11-18 09:32:00|1791.8|1791.5|1792|1791.7|1792|1791.7|1791.7|1791.4|5
1605691930000|2020-11-18 09:32:10|1792.2|1791.9|1792.1|1791.8|1792.2|1791.9|1792.1|1791.8|3
1605691940000|2020-11-18 09:32:20|||||||||1
1605691950000|2020-11-18 09:32:30|1792|1791.7|1792.2|1791.9|1792.2|1791.9|1792|1791.7|4
1605691960000|2020-11-18 09:32:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1605691980000|2020-11-18 09:33:00|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|2
1605691990000|2020-11-18 09:33:10|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1605692000000|2020-11-18 09:33:20|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1605692010000|2020-11-18 09:33:30|1792.4|1792.1|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|3
1605692020000|2020-11-18 09:33:40|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|5
1605692030000|2020-11-18 09:33:50|1792.3|1792|1792.3|1792|1792.5|1792.2|1792.3|1792|10
1605692040000|2020-11-18 09:34:00|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|3
1605692050000|2020-11-18 09:34:10|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|4
1605692060000|2020-11-18 09:34:20|1792.4|1792.1|1792.3|1792|1792.4|1792.1|1792.3|1792|9
1605692070000|2020-11-18 09:34:30|1792.2|1791.9|1791.9|1791.6|1792.2|1791.9|1791.8|1791.5|22
1605692080000|2020-11-18 09:34:40|||||||||3
1605692100000|2020-11-18 09:35:00|1792|1791.7|1792.3|1792|1792.3|1792|1792|1791.7|6
1605692110000|2020-11-18 09:35:10|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.1|1791.8|5
1605692120000|2020-11-18 09:35:20|1792.3|1792|1792.3|1792|1792.4|1792.1|1792.3|1792|8
1605692130000|2020-11-18 09:35:30|1792.4|1792.1|1792.3|1792|1792.4|1792.1|1792.3|1792|2
1605692140000|2020-11-18 09:35:40|||||||||3
1605692150000|2020-11-18 09:35:50|||||||||1
1605692160000|2020-11-18 09:36:00|1792.5|1792.2|1793.2|1792.9|1793.2|1792.9|1792.5|1792.2|12
1605692170000|2020-11-18 09:36:10|1793.4|1793.1|1793.3|1793|1793.4|1793.1|1793.2|1792.9|12
1605692180000|2020-11-18 09:36:20|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|4
1605692190000|2020-11-18 09:36:30|1793.5|1793.2|1793.6|1793.3|1793.6|1793.3|1793.4|1793.1|7
1605692200000|2020-11-18 09:36:40|1793.5|1793.2|1793.4|1793.1|1793.5|1793.2|1793.2|1792.9|8
1605692220000|2020-11-18 09:37:00|1793.7|1793.4|1793.4|1793.1|1793.7|1793.4|1793.4|1793.1|24
1605692230000|2020-11-18 09:37:10|||||||||3
1605692240000|2020-11-18 09:37:20|1793.3|1793|1793.8|1793.5|1793.8|1793.5|1793.3|1793|3
1605692250000|2020-11-18 09:37:30|1793.7|1793.4|1793.6|1793.3|1793.7|1793.4|1793.6|1793.3|6
1605692260000|2020-11-18 09:37:40|1793.5|1793.2|1793.7|1793.4|1793.7|1793.4|1793.4|1793.1|6
1605692270000|2020-11-18 09:37:50|1793.6|1793.3|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|10
1605692280000|2020-11-18 09:38:00|1793.4|1793.1|1793.3|1793|1793.4|1793.1|1793.3|1793|6
1605692300000|2020-11-18 09:38:20|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1793.1|1792.8|4
1605692310000|2020-11-18 09:38:30|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|2
1605692320000|2020-11-18 09:38:40|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|2
1605692330000|2020-11-18 09:38:50|1793.4|1793.1|1793.5|1793.2|1793.5|1793.2|1793.4|1793.1|15
1605692340000|2020-11-18 09:39:00|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.3|1793|9
1605692350000|2020-11-18 09:39:10|||||||||1
1605692360000|2020-11-18 09:39:20|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|3
1605692370000|2020-11-18 09:39:30|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1605692380000|2020-11-18 09:39:40|||||||||9
1605692390000|2020-11-18 09:39:50|||||||||3
1605692400000|2020-11-18 09:40:00|1793.3|1793|1793.4|1793.1|1793.4|1793.1|1793.3|1793|2
1605692410000|2020-11-18 09:40:10|||||||||1
1605692420000|2020-11-18 09:40:20|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|5
1605692430000|2020-11-18 09:40:30|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1605692440000|2020-11-18 09:40:40|1793.7|1793.4|1793.6|1793.3|1793.7|1793.4|1793.6|1793.3|3
1605692450000|2020-11-18 09:40:50|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1
1605692460000|2020-11-18 09:41:00|1793.9|1793.6|1793.8|1793.5|1794|1793.7|1793.8|1793.5|7
1605692470000|2020-11-18 09:41:10|1794|1793.7|1794|1793.7|1794|1793.7|1794|1793.7|5
1605692480000|2020-11-18 09:41:20|1793.9|1793.6|1793.9|1793.6|1794|1793.7|1793.7|1793.4|23
1605692490000|2020-11-18 09:41:30|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1
1605692500000|2020-11-18 09:41:40|1793.7|1793.4|1793.8|1793.5|1793.9|1793.6|1793.7|1793.4|5
1605692510000|2020-11-18 09:41:50|1793.7|1793.4|1793.8|1793.5|1793.9|1793.6|1793.7|1793.4|6
1605692520000|2020-11-18 09:42:00|1794|1793.7|1794.1|1793.8|1794.1|1793.8|1794|1793.7|10
1605692530000|2020-11-18 09:42:10|1794|1793.7|1794|1793.7|1794|1793.7|1794|1793.7|2
1605692540000|2020-11-18 09:42:20|1794.1|1793.8|1794.1|1793.8|1794.2|1793.9|1794.1|1793.8|4
1605692550000|2020-11-18 09:42:30|1794|1793.7|1794.1|1793.8|1794.1|1793.8|1794|1793.7|3
1605692560000|2020-11-18 09:42:40|1794.2|1793.9|1794.8|1794.5|1794.8|1794.5|1794.2|1793.9|47
1605692570000|2020-11-18 09:42:50|1794.7|1794.4|1794.5|1794.2|1794.8|1794.5|1794.5|1794.2|13
1605692580000|2020-11-18 09:43:00|1794.6|1794.3|1794.5|1794.2|1794.6|1794.3|1794.5|1794.2|5
1605692590000|2020-11-18 09:43:10|1794.6|1794.3|1794.5|1794.2|1794.6|1794.3|1794.5|1794.2|8
1605692600000|2020-11-18 09:43:20|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|2
1605692610000|2020-11-18 09:43:30|1794.4|1794.1|1794.4|1794.1|1794.5|1794.2|1794.4|1794.1|14
1605692620000|2020-11-18 09:43:40|1794.5|1794.2|1794.3|1794|1794.5|1794.2|1794.3|1794|30
1605692630000|2020-11-18 09:43:50|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1794|1793.7|27
1605692640000|2020-11-18 09:44:00|1794.4|1794.1|1794.1|1793.8|1794.4|1794.1|1794.1|1793.8|21
1605692650000|2020-11-18 09:44:10|1794.2|1793.9|1794.1|1793.8|1794.2|1793.9|1794.1|1793.8|7
1605692660000|2020-11-18 09:44:20|1794.2|1793.9|1794.3|1794|1794.3|1794|1794.2|1793.9|8
1605692680000|2020-11-18 09:44:40|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|3
1605692690000|2020-11-18 09:44:50|1794.7|1794.4|1794.6|1794.3|1794.7|1794.4|1794.6|1794.3|4
1605692700000|2020-11-18 09:45:00|1794.5|1794.2|1794.5|1794.2|1794.6|1794.3|1794.5|1794.2|4
1605692710000|2020-11-18 09:45:10|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|4
1605692720000|2020-11-18 09:45:20|1794.5|1794.2|1794.8|1794.5|1794.8|1794.5|1794.5|1794.2|7
1605692730000|2020-11-18 09:45:30|1794.7|1794.4|1795|1794.7|1795|1794.7|1794.7|1794.4|12
1605692740000|2020-11-18 09:45:40|1794.8|1794.5|1794.9|1794.6|1794.9|1794.6|1794.8|1794.5|2
1605692750000|2020-11-18 09:45:50|1794.8|1794.5|1794.7|1794.4|1794.8|1794.5|1794.7|1794.4|4
1605692760000|2020-11-18 09:46:00|1795|1794.7|1795|1794.7|1795|1794.7|1795|1794.7|1
1605692770000|2020-11-18 09:46:10|1795.1|1794.8|1794.9|1794.6|1795.1|1794.8|1794.9|1794.6|5
1605692780000|2020-11-18 09:46:20|1794.8|1794.5|1794.5|1794.2|1794.8|1794.5|1794.5|1794.2|11
1605692790000|2020-11-18 09:46:30|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|5
1605692800000|2020-11-18 09:46:40|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|1
1605692810000|2020-11-18 09:46:50|1794.6|1794.3|1794.4|1794.1|1794.6|1794.3|1794.4|1794.1|6
1605692820000|2020-11-18 09:47:00|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1
1605692830000|2020-11-18 09:47:10|1794.8|1794.5|1794.9|1794.6|1794.9|1794.6|1794.8|1794.5|6
1605692840000|2020-11-18 09:47:20|1794.8|1794.5|1794.7|1794.4|1794.8|1794.5|1794.6|1794.3|13
1605692850000|2020-11-18 09:47:30|||||||||2
1605692860000|2020-11-18 09:47:40|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|4
1605692870000|2020-11-18 09:47:50|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|2
1605692880000|2020-11-18 09:48:00|1794.8|1794.5|1794.7|1794.4|1794.8|1794.5|1794.7|1794.4|9
1605692900000|2020-11-18 09:48:20|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|5
1605692910000|2020-11-18 09:48:30|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|3
1605692920000|2020-11-18 09:48:40|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|5
1605692930000|2020-11-18 09:48:50|1794.8|1794.5|1794.7|1794.4|1794.8|1794.5|1794.7|1794.4|4
1605692940000|2020-11-18 09:49:00|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|2
1605692950000|2020-11-18 09:49:10|1794.7|1794.4|1794.2|1793.9|1794.7|1794.4|1794.2|1793.9|20
1605692970000|2020-11-18 09:49:30|1794.1|1793.8|1794.1|1793.8|1794.1|1793.8|1794.1|1793.8|8
1605692980000|2020-11-18 09:49:40|1794.3|1794|1794.3|1794|1794.3|1794|1794.3|1794|2
1605692990000|2020-11-18 09:49:50|1794.4|1794.1|1794.5|1794.2|1794.5|1794.2|1794.4|1794.1|8
1605693000000|2020-11-18 09:50:00|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|9
1605693010000|2020-11-18 09:50:10|1795|1794.7|1794.9|1794.6|1795|1794.7|1794.9|1794.6|12
1605693020000|2020-11-18 09:50:20|||||||||3
1605693030000|2020-11-18 09:50:30|||||||||3
1605693040000|2020-11-18 09:50:40|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|5
1605693050000|2020-11-18 09:50:50|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|6
1605693060000|2020-11-18 09:51:00|1794.8|1794.5|1794.7|1794.4|1794.8|1794.5|1794.5|1794.2|16
1605693080000|2020-11-18 09:51:20|1794.6|1794.3|1794.5|1794.2|1794.6|1794.3|1794.5|1794.2|2
1605693090000|2020-11-18 09:51:30|1794.6|1794.3|1794.5|1794.2|1794.6|1794.3|1794.5|1794.2|4
1605693100000|2020-11-18 09:51:40|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|1794.3|1794|12
1605693110000|2020-11-18 09:51:50|1794.5|1794.2|1794.7|1794.4|1794.7|1794.4|1794.5|1794.2|5
1605693120000|2020-11-18 09:52:00|1794.8|1794.5|1794.9|1794.6|1794.9|1794.6|1794.8|1794.5|5
1605693130000|2020-11-18 09:52:10|1795|1794.7|1795|1794.7|1795|1794.7|1795|1794.7|2
1605693140000|2020-11-18 09:52:20|1795.1|1794.8|1795.1|1794.8|1795.1|1794.8|1795.1|1794.8|3
1605693150000|2020-11-18 09:52:30|1795|1794.7|1794.8|1794.5|1795.1|1794.8|1794.8|1794.5|22
1605693170000|2020-11-18 09:52:50|1795|1794.7|1795|1794.7|1795|1794.7|1794.8|1794.5|12
1605693180000|2020-11-18 09:53:00|1795.1|1794.8|1795.3|1795|1795.4|1795.1|1795.1|1794.8|27
1605693190000|2020-11-18 09:53:10|1795.1|1794.8|1794.8|1794.5|1795.1|1794.8|1794.8|1794.5|6
1605693200000|2020-11-18 09:53:20|1795|1794.7|1795|1794.7|1795|1794.7|1795|1794.7|1
1605693210000|2020-11-18 09:53:30|1794.8|1794.5|1794.6|1794.3|1794.8|1794.5|1794.6|1794.3|5
1605693220000|2020-11-18 09:53:40|1794.4|1794.1|1794.5|1794.2|1794.5|1794.2|1794.4|1794.1|3
1605693230000|2020-11-18 09:53:50|1794.8|1794.5|1794.6|1794.3|1794.8|1794.5|1794.6|1794.3|2
1605693250000|2020-11-18 09:54:10|||||||||1
1605693280000|2020-11-18 09:54:40|1794.5|1794.2|1794.6|1794.3|1794.6|1794.3|1794.5|1794.2|4
1605693300000|2020-11-18 09:55:00|1794.9|1794.6|1795.4|1795.1|1795.4|1795.1|1794.9|1794.6|5
1605693310000|2020-11-18 09:55:10|1795.5|1795.2|1795.3|1795|1795.8|1795.5|1795.3|1795|15
1605693330000|2020-11-18 09:55:30|1795|1794.7|1795|1794.7|1795|1794.7|1795|1794.7|1
1605693340000|2020-11-18 09:55:40|1794.9|1794.6|1795|1794.7|1795|1794.7|1794.9|1794.6|4
1605693380000|2020-11-18 09:56:20|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1
1605693390000|2020-11-18 09:56:30|1794.8|1794.5|1794.6|1794.3|1794.8|1794.5|1794.5|1794.2|5
1605693400000|2020-11-18 09:56:40|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1
1605693420000|2020-11-18 09:57:00|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1
1605693440000|2020-11-18 09:57:20|||||||||2
1605693460000|2020-11-18 09:57:40|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|1
1605693490000|2020-11-18 09:58:10|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|3
1605693500000|2020-11-18 09:58:20|1794.5|1794.2|1794.6|1794.3|1794.7|1794.4|1794.5|1794.2|5
1605693510000|2020-11-18 09:58:30|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|2
1605693530000|2020-11-18 09:58:50|1794.3|1794|1794.3|1794|1794.3|1794|1794.3|1794|9
1605693540000|2020-11-18 09:59:00|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|1794.4|1794.1|4
1605693550000|2020-11-18 09:59:10|1794.5|1794.2|1794.6|1794.3|1794.6|1794.3|1794.5|1794.2|4
1605693560000|2020-11-18 09:59:20|||||||||1
1605693570000|2020-11-18 09:59:30|1794.5|1794.2|1794.6|1794.3|1794.6|1794.3|1794.5|1794.2|2
1605693630000|2020-11-18 10:00:30|1794.9|1794.6|1794.8|1794.5|1794.9|1794.6|1794.8|1794.5|4
1605693640000|2020-11-18 10:00:40|||||||||1
1605693650000|2020-11-18 10:00:50|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|2
1605693670000|2020-11-18 10:01:10|1794.9|1794.6|1795|1794.7|1795|1794.7|1794.9|1794.6|3
1605693720000|2020-11-18 10:02:00|1795.2|1794.9|1795.4|1795.1|1795.4|1795.1|1795.2|1794.9|2
1605693730000|2020-11-18 10:02:10|1795.3|1795|1795.3|1795|1795.3|1795|1795.3|1795|4
1605693740000|2020-11-18 10:02:20|1795.1|1794.8|1795.1|1794.8|1795.1|1794.8|1795.1|1794.8|1
1605693750000|2020-11-18 10:02:30|1795.4|1795.1|1795.4|1795.1|1795.4|1795.1|1795.4|1795.1|1
1605693770000|2020-11-18 10:02:50|1795.5|1795.2|1795.5|1795.2|1795.5|1795.2|1795.5|1795.2|2
1605693780000|2020-11-18 10:03:00|1795.8|1795.5|1795.9|1795.6|1795.9|1795.6|1795.8|1795.5|11
1605693790000|2020-11-18 10:03:10|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|23
1605693800000|2020-11-18 10:03:20|1796.1|1795.8|1795.9|1795.6|1796.1|1795.8|1795.9|1795.6|3
1605693810000|2020-11-18 10:03:30|1796|1795.7|1795.6|1795.3|1796|1795.7|1795.5|1795.2|6
1605693830000|2020-11-18 10:03:50|||||||||1
1605693840000|2020-11-18 10:04:00|1795.5|1795.2|1795.7|1795.4|1795.7|1795.4|1795.5|1795.2|3
1605693850000|2020-11-18 10:04:10|1795.5|1795.2|1795.6|1795.3|1795.6|1795.3|1795.5|1795.2|2
1605693870000|2020-11-18 10:04:30|||||||||1
1605693890000|2020-11-18 10:04:50|1795.8|1795.5|1795.8|1795.5|1795.8|1795.5|1795.8|1795.5|1
1605693900000|2020-11-18 10:05:00|1795.9|1795.6|1795.9|1795.6|1795.9|1795.6|1795.9|1795.6|16
1605693910000|2020-11-18 10:05:10|1796|1795.7|1796|1795.7|1796.2|1795.9|1796|1795.7|9
1605693920000|2020-11-18 10:05:20|1795.9|1795.6|1796.1|1795.8|1796.2|1795.9|1795.9|1795.6|13
1605693930000|2020-11-18 10:05:30|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|5
1605693940000|2020-11-18 10:05:40|1796.3|1796|1796.2|1795.9|1796.3|1796|1796.2|1795.9|4
1605693950000|2020-11-18 10:05:50|1796.1|1795.8|1796.5|1796.2|1796.5|1796.2|1796.1|1795.8|53
1605693960000|2020-11-18 10:06:00|1796.4|1796.1|1796.6|1796.3|1796.7|1796.4|1796.4|1796.1|24
1605693970000|2020-11-18 10:06:10|1796.7|1796.4|1796.8|1796.5|1796.9|1796.6|1796.7|1796.4|24
1605693980000|2020-11-18 10:06:20|1796.9|1796.6|1797.3|1797|1797.3|1797|1796.9|1796.6|40
1605693990000|2020-11-18 10:06:30|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|11
1605694000000|2020-11-18 10:06:40|1797.3|1797|1797.3|1797|1797.5|1797.2|1797.3|1797|7
1605694010000|2020-11-18 10:06:50|1797.2|1796.9|1797.2|1796.9|1797.3|1797|1797.2|1796.9|14
1605694020000|2020-11-18 10:07:00|1797.1|1796.8|1797|1796.7|1797.1|1796.8|1797|1796.7|6
1605694050000|2020-11-18 10:07:30|1797.2|1796.9|1797.2|1796.9|1797.2|1796.9|1797.2|1796.9|1
1605694060000|2020-11-18 10:07:40|1797|1796.7|1797|1796.7|1797|1796.7|1797|1796.7|1
1605694070000|2020-11-18 10:07:50|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|4
1605694080000|2020-11-18 10:08:00|1797.3|1797|1797.3|1797|1797.3|1797|1797.3|1797|2
1605694090000|2020-11-18 10:08:10|||||||||2
1605694100000|2020-11-18 10:08:20|1797.1|1796.8|1797.2|1796.9|1797.2|1796.9|1797.1|1796.8|2
1605694110000|2020-11-18 10:08:30|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797|1796.7|7
1605694120000|2020-11-18 10:08:40|1797.5|1797.2|1797.3|1797|1797.5|1797.2|1797.3|1797|18
1605694130000|2020-11-18 10:08:50|||||||||2
1605694140000|2020-11-18 10:09:00|1797.6|1797.3|1797.5|1797.2|1797.6|1797.3|1797.5|1797.2|3
1605694150000|2020-11-18 10:09:10|||||||||2
1605694160000|2020-11-18 10:09:20|1797.3|1797|1797.3|1797|1797.3|1797|1797.3|1797|2
1605694170000|2020-11-18 10:09:30|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|2
1605694180000|2020-11-18 10:09:40|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1
1605694190000|2020-11-18 10:09:50|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|2
1605694200000|2020-11-18 10:10:00|1797.7|1797.4|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|8
1605694210000|2020-11-18 10:10:10|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|5
1605694220000|2020-11-18 10:10:20|1797.6|1797.3|1797.7|1797.4|1797.8|1797.5|1797.6|1797.3|11
1605694230000|2020-11-18 10:10:30|||||||||1
1605694240000|2020-11-18 10:10:40|1797.6|1797.3|1797.5|1797.2|1797.6|1797.3|1797.5|1797.2|6
1605694250000|2020-11-18 10:10:50|1797.6|1797.3|1797.2|1796.9|1797.6|1797.3|1796.5|1796.2|26
1605694260000|2020-11-18 10:11:00|1797.3|1797|1796.4|1796.1|1797.3|1797|1796.4|1796.1|26
1605694270000|2020-11-18 10:11:10|1796.5|1796.2|1796.7|1796.4|1796.7|1796.4|1796.5|1796.2|15
1605694280000|2020-11-18 10:11:20|1796.8|1796.5|1796.9|1796.6|1797.2|1796.9|1796.8|1796.5|12
1605694290000|2020-11-18 10:11:30|1796.8|1796.5|1796.8|1796.5|1796.8|1796.5|1796.8|1796.5|1
1605694320000|2020-11-18 10:12:00|1797.1|1796.8|1797.2|1796.9|1797.3|1797|1797.1|1796.8|6
1605694350000|2020-11-18 10:12:30|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1
1605694360000|2020-11-18 10:12:40|1797.4|1797.1|1797.1|1796.8|1797.4|1797.1|1797.1|1796.8|4
1605694370000|2020-11-18 10:12:50|1797.4|1797.1|1797.5|1797.2|1797.5|1797.2|1797.4|1797.1|3
1605694380000|2020-11-18 10:13:00|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|2
1605694390000|2020-11-18 10:13:10|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|2
1605694400000|2020-11-18 10:13:20|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|2
1605694410000|2020-11-18 10:13:30|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|2
1605694420000|2020-11-18 10:13:40|||||||||3
1605694430000|2020-11-18 10:13:50|1797.3|1797|1797.3|1797|1797.3|1797|1797.3|1797|4
1605694440000|2020-11-18 10:14:00|1797.2|1796.9|1797.5|1797.2|1797.5|1797.2|1797.2|1796.9|5
1605694450000|2020-11-18 10:14:10|1798|1797.7|1797.9|1797.6|1798|1797.7|1797.9|1797.6|47
1605694460000|2020-11-18 10:14:20|1797.8|1797.5|1798.1|1797.8|1798.2|1797.9|1797.8|1797.5|10
1605694470000|2020-11-18 10:14:30|1798.4|1798.1|1798.3|1798|1798.5|1798.2|1798.3|1798|8
1605694480000|2020-11-18 10:14:40|1798.4|1798.1|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|12
1605694490000|2020-11-18 10:14:50|1798.1|1797.8|1797.9|1797.6|1798.1|1797.8|1797.9|1797.6|12
1605694500000|2020-11-18 10:15:00|1798|1797.7|1798|1797.7|1798|1797.7|1798|1797.7|2
1605694510000|2020-11-18 10:15:10|1798.3|1798|1798.5|1798.2|1798.5|1798.2|1798.3|1798|6
1605694520000|2020-11-18 10:15:20|1798.3|1798|1798.2|1797.9|1798.3|1798|1798.2|1797.9|2
1605694530000|2020-11-18 10:15:30|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1
1605694540000|2020-11-18 10:15:40|1797.7|1797.4|1797.6|1797.3|1797.7|1797.4|1797.6|1797.3|3
1605694570000|2020-11-18 10:16:10|1797.2|1796.9|1797.1|1796.8|1797.2|1796.9|1797.1|1796.8|2
1605694590000|2020-11-18 10:16:30|1797.2|1796.9|1797.2|1796.9|1797.2|1796.9|1797.1|1796.8|4
1605694600000|2020-11-18 10:16:40|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1
1605694610000|2020-11-18 10:16:50|1797.4|1797.1|1797.6|1797.3|1797.8|1797.5|1797.4|1797.1|29
1605694620000|2020-11-18 10:17:00|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1
1605694630000|2020-11-18 10:17:10|||||||||1
1605694640000|2020-11-18 10:17:20|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|2
1605694650000|2020-11-18 10:17:30|1797.3|1797|1797.2|1796.9|1797.3|1797|1797.1|1796.8|8
1605694670000|2020-11-18 10:17:50|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|2
1605694680000|2020-11-18 10:18:00|1797.3|1797|1797.4|1797.1|1797.4|1797.1|1797.1|1796.8|7
1605694690000|2020-11-18 10:18:10|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|3
1605694700000|2020-11-18 10:18:20|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|2
1605694710000|2020-11-18 10:18:30|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1
1605694720000|2020-11-18 10:18:40|1797.7|1797.4|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|7
1605694730000|2020-11-18 10:18:50|1797.5|1797.2|1797.6|1797.3|1797.7|1797.4|1797.5|1797.2|8
1605694740000|2020-11-18 10:19:00|1797.5|1797.2|1797.8|1797.5|1797.8|1797.5|1797.5|1797.2|6
1605694750000|2020-11-18 10:19:10|1797.6|1797.3|1797.7|1797.4|1797.7|1797.4|1797.6|1797.3|7
1605694760000|2020-11-18 10:19:20|1797.8|1797.5|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|3
1605694770000|2020-11-18 10:19:30|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|19
1605694780000|2020-11-18 10:19:40|1797.8|1797.5|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|6
1605694790000|2020-11-18 10:19:50|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|4
1605694800000|2020-11-18 10:20:00|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|6
1605694830000|2020-11-18 10:20:30|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|3
1605694840000|2020-11-18 10:20:40|1797.9|1797.6|1798|1797.7|1798.1|1797.8|1797.9|1797.6|8
1605694850000|2020-11-18 10:20:50|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|3
1605694860000|2020-11-18 10:21:00|1798|1797.7|1798|1797.7|1798.2|1797.9|1798|1797.7|10
1605694870000|2020-11-18 10:21:10|||||||||1
1605694880000|2020-11-18 10:21:20|1797.9|1797.6|1797.6|1797.3|1797.9|1797.6|1797.6|1797.3|7
1605694890000|2020-11-18 10:21:30|1797.5|1797.2|1797.4|1797.1|1797.5|1797.2|1797.4|1797.1|8
1605694900000|2020-11-18 10:21:40|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.5|1797.2|3
1605694910000|2020-11-18 10:21:50|||||||||3
1605694920000|2020-11-18 10:22:00|1797.8|1797.5|1797.6|1797.3|1797.8|1797.5|1797.6|1797.3|9
1605694940000|2020-11-18 10:22:20|1797.8|1797.5|1798|1797.7|1798.1|1797.8|1797.8|1797.5|20
1605694950000|2020-11-18 10:22:30|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|2
1605694960000|2020-11-18 10:22:40|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|2
1605694970000|2020-11-18 10:22:50|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|2
1605694980000|2020-11-18 10:23:00|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1
1605694990000|2020-11-18 10:23:10|1797.9|1797.6|1798|1797.7|1798|1797.7|1797.9|1797.6|5
1605695020000|2020-11-18 10:23:40|1798.1|1797.8|1798.3|1798|1798.3|1798|1798.1|1797.8|21
1605695030000|2020-11-18 10:23:50|1798.5|1798.2|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|9
1605695040000|2020-11-18 10:24:00|1798.7|1798.4|1798.8|1798.5|1798.9|1798.6|1798.6|1798.3|26
1605695050000|2020-11-18 10:24:10|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|4
1605695060000|2020-11-18 10:24:20|1798.6|1798.3|1799|1798.7|1799|1798.7|1798.6|1798.3|7
1605695070000|2020-11-18 10:24:30|1799.3|1799|1799.3|1799|1799.3|1799|1799.2|1798.9|26
1605695080000|2020-11-18 10:24:40|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|5
1605695090000|2020-11-18 10:24:50|1799.3|1799|1799.7|1799.4|1799.7|1799.4|1799.3|1799|48
1605695100000|2020-11-18 10:25:00|1799.8|1799.5|1799.8|1799.5|1799.9|1799.6|1799.7|1799.4|35
1605695110000|2020-11-18 10:25:10|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.7|1799.4|10
1605695120000|2020-11-18 10:25:20|1800|1799.7|1799.7|1799.4|1800|1799.7|1799.7|1799.4|7
1605695130000|2020-11-18 10:25:30|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.8|1799.5|4
1605695140000|2020-11-18 10:25:40|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|5
1605695150000|2020-11-18 10:25:50|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.2|1799.9|4
1605695160000|2020-11-18 10:26:00|1800.2|1799.9|1800.1|1799.8|1800.2|1799.9|1800.1|1799.8|11
1605695170000|2020-11-18 10:26:10|1800|1799.7|1799.8|1799.5|1800|1799.7|1799.8|1799.5|6
1605695180000|2020-11-18 10:26:20|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.9|1799.6|5
1605695190000|2020-11-18 10:26:30|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|7
1605695200000|2020-11-18 10:26:40|1800.2|1799.9|1800.1|1799.8|1800.2|1799.9|1800.1|1799.8|2
1605695210000|2020-11-18 10:26:50|||||||||5
1605695220000|2020-11-18 10:27:00|1800.2|1799.9|1800.3|1800|1800.4|1800.1|1800.2|1799.9|10
1605695230000|2020-11-18 10:27:10|1800.4|1800.1|1800.2|1799.9|1800.4|1800.1|1800.2|1799.9|13
1605695240000|2020-11-18 10:27:20|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.2|1799.9|4
1605695250000|2020-11-18 10:27:30|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|3
1605695260000|2020-11-18 10:27:40|1800.2|1799.9|1800.4|1800.1|1800.4|1800.1|1800.2|1799.9|19
1605695270000|2020-11-18 10:27:50|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|3
1605695280000|2020-11-18 10:28:00|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|3
1605695290000|2020-11-18 10:28:10|1800.5|1800.2|1800.9|1800.6|1800.9|1800.6|1800.5|1800.2|35
1605695300000|2020-11-18 10:28:20|1800.8|1800.5|1801.1|1800.8|1801.1|1800.8|1800.8|1800.5|9
1605695310000|2020-11-18 10:28:30|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.9|1800.6|5
1605695320000|2020-11-18 10:28:40|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|2
1605695330000|2020-11-18 10:28:50|1801.1|1800.8|1801.3|1801|1801.4|1801.1|1801.1|1800.8|24
1605695340000|2020-11-18 10:29:00|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|14
1605695350000|2020-11-18 10:29:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|6
1605695360000|2020-11-18 10:29:20|1801.3|1801|1801.4|1801.1|1801.5|1801.2|1801.3|1801|45
1605695370000|2020-11-18 10:29:30|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|3
1605695390000|2020-11-18 10:29:50|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1605695400000|2020-11-18 10:30:00|1800.9|1800.6|1800.8|1800.5|1800.9|1800.6|1800.8|1800.5|4
1605695410000|2020-11-18 10:30:10|||||||||12
1605695420000|2020-11-18 10:30:20|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|4
1605695430000|2020-11-18 10:30:30|1800.8|1800.5|1801.2|1800.9|1801.2|1800.9|1800.8|1800.5|10
1605695440000|2020-11-18 10:30:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1605695450000|2020-11-18 10:30:50|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.9|1800.6|6
1605695460000|2020-11-18 10:31:00|1801.1|1800.8|1801|1800.7|1801.1|1800.8|1801|1800.7|2
1605695470000|2020-11-18 10:31:10|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|2
1605695480000|2020-11-18 10:31:20|||||||||4
1605695490000|2020-11-18 10:31:30|1800.8|1800.5|1800.8|1800.5|1801|1800.7|1800.8|1800.5|6
1605695510000|2020-11-18 10:31:50|1800.5|1800.2|1799.9|1799.6|1800.5|1800.2|1799.9|1799.6|14
1605695520000|2020-11-18 10:32:00|1800|1799.7|1800.6|1800.3|1800.6|1800.3|1800|1799.7|10
1605695530000|2020-11-18 10:32:10|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|4
1605695540000|2020-11-18 10:32:20|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|5
1605695550000|2020-11-18 10:32:30|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605695570000|2020-11-18 10:32:50|1800.2|1799.9|1800.4|1800.1|1800.5|1800.2|1800.2|1799.9|11
1605695580000|2020-11-18 10:33:00|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.2|1799.9|9
1605695590000|2020-11-18 10:33:10|1800.5|1800.2|1800.6|1800.3|1800.7|1800.4|1800.5|1800.2|20
1605695600000|2020-11-18 10:33:20|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|4
1605695610000|2020-11-18 10:33:30|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|3
1605695620000|2020-11-18 10:33:40|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|3
1605695640000|2020-11-18 10:34:00|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|4
1605695650000|2020-11-18 10:34:10|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.2|1799.9|6
1605695660000|2020-11-18 10:34:20|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1605695670000|2020-11-18 10:34:30|||||||||2
1605695680000|2020-11-18 10:34:40|1800.3|1800|1800.4|1800.1|1800.4|1800.1|1800.3|1800|5
1605695700000|2020-11-18 10:35:00|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1605695710000|2020-11-18 10:35:10|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|5
1605695720000|2020-11-18 10:35:20|1800.4|1800.1|1800.2|1799.9|1800.4|1800.1|1800.2|1799.9|2
1605695730000|2020-11-18 10:35:30|||||||||1
1605695740000|2020-11-18 10:35:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|5
1605695750000|2020-11-18 10:35:50|1799.9|1799.6|1800.5|1800.2|1800.5|1800.2|1799.9|1799.6|20
1605695760000|2020-11-18 10:36:00|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1800|1799.7|3
1605695780000|2020-11-18 10:36:20|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.4|1799.1|19
1605695800000|2020-11-18 10:36:40|1799.5|1799.2|1799.7|1799.4|1799.7|1799.4|1799.5|1799.2|5
1605695810000|2020-11-18 10:36:50|1800|1799.7|1799.7|1799.4|1800|1799.7|1799.7|1799.4|14
1605695820000|2020-11-18 10:37:00|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.6|1799.3|4
1605695830000|2020-11-18 10:37:10|1799.3|1799|1799.2|1798.9|1799.3|1799|1799|1798.7|7
1605695840000|2020-11-18 10:37:20|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.8|1798.5|14
1605695850000|2020-11-18 10:37:30|1798.7|1798.4|1798.7|1798.4|1799|1798.7|1798.7|1798.4|28
1605695860000|2020-11-18 10:37:40|1798.8|1798.5|1799|1798.7|1799.1|1798.8|1798.8|1798.5|13
1605695880000|2020-11-18 10:38:00|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1605695900000|2020-11-18 10:38:20|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1605695910000|2020-11-18 10:38:30|||||||||1
1605695920000|2020-11-18 10:38:40|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.7|1799.4|23
1605695930000|2020-11-18 10:38:50|1799.5|1799.2|1799.6|1799.3|1799.6|1799.3|1799.4|1799.1|7
1605695940000|2020-11-18 10:39:00|1799.7|1799.4|1799.5|1799.2|1799.7|1799.4|1799.5|1799.2|6
1605695950000|2020-11-18 10:39:10|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1605696000000|2020-11-18 10:40:00|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.3|1799|4
1605696010000|2020-11-18 10:40:10|1799.3|1799|1799|1798.7|1799.3|1799|1799|1798.7|4
1605696020000|2020-11-18 10:40:20|1798.9|1798.6|1798.6|1798.3|1798.9|1798.6|1798.6|1798.3|11
1605696030000|2020-11-18 10:40:30|1798.5|1798.2|1798.1|1797.8|1798.5|1798.2|1798.1|1797.8|23
1605696040000|2020-11-18 10:40:40|1798|1797.7|1798|1797.7|1798|1797.7|1797.9|1797.6|9
1605696050000|2020-11-18 10:40:50|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|2
1605696060000|2020-11-18 10:41:00|||||||||1
1605696070000|2020-11-18 10:41:10|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.2|1797.9|10
1605696080000|2020-11-18 10:41:20|1798.4|1798.1|1798.7|1798.4|1798.7|1798.4|1798.4|1798.1|22
1605696100000|2020-11-18 10:41:40|1798.6|1798.3|1799|1798.7|1799|1798.7|1798.6|1798.3|5
1605696110000|2020-11-18 10:41:50|1799.2|1798.9|1799.3|1799|1799.4|1799.1|1799.2|1798.9|6
1605696120000|2020-11-18 10:42:00|1799.4|1799.1|1799.3|1799|1799.6|1799.3|1799.3|1799|11
1605696130000|2020-11-18 10:42:10|1799.4|1799.1|1799.5|1799.2|1799.6|1799.3|1799.4|1799.1|4
1605696150000|2020-11-18 10:42:30|1799.4|1799.1|1799.3|1799|1799.4|1799.1|1799.3|1799|7
1605696160000|2020-11-18 10:42:40|1799.1|1798.8|1799.3|1799|1799.3|1799|1799.1|1798.8|3
1605696170000|2020-11-18 10:42:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799|1798.7|4
1605696180000|2020-11-18 10:43:00|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|2
1605696210000|2020-11-18 10:43:30|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1605696230000|2020-11-18 10:43:50|||||||||4
1605696240000|2020-11-18 10:44:00|1799.3|1799|1799.9|1799.6|1800.2|1799.9|1799.3|1799|55
1605696250000|2020-11-18 10:44:10|1800|1799.7|1800|1799.7|1800.1|1799.8|1800|1799.7|8
1605696260000|2020-11-18 10:44:20|1800.1|1799.8|1800.2|1799.9|1800.2|1799.9|1800.1|1799.8|3
1605696270000|2020-11-18 10:44:30|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1800|1799.7|5
1605696290000|2020-11-18 10:44:50|1800.4|1800.1|1800.3|1800|1800.5|1800.2|1800.3|1800|16
1605696300000|2020-11-18 10:45:00|||||||||3
1605696310000|2020-11-18 10:45:10|1800.4|1800.1|1800.6|1800.3|1800.6|1800.3|1800.4|1800.1|11
1605696320000|2020-11-18 10:45:20|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1605696350000|2020-11-18 10:45:50|1800.3|1800|1800.6|1800.3|1800.6|1800.3|1800.3|1800|5
1605696360000|2020-11-18 10:46:00|1800.5|1800.2|1800.7|1800.4|1800.7|1800.4|1800.5|1800.2|3
1605696370000|2020-11-18 10:46:10|||||||||1
1605696400000|2020-11-18 10:46:40|1800.5|1800.2|1800.6|1800.3|1800.6|1800.3|1800.5|1800.2|13
1605696410000|2020-11-18 10:46:50|1800.8|1800.5|1800.2|1799.9|1800.9|1800.6|1800.2|1799.9|19
1605696420000|2020-11-18 10:47:00|1800.1|1799.8|1799.4|1799.1|1800.1|1799.8|1799.4|1799.1|27
1605696430000|2020-11-18 10:47:10|1799.2|1798.9|1799.3|1799|1799.4|1799.1|1799.2|1798.9|5
1605696440000|2020-11-18 10:47:20|1799|1798.7|1799.4|1799.1|1799.4|1799.1|1798.8|1798.5|11
1605696450000|2020-11-18 10:47:30|1799.3|1799|1798.2|1797.9|1799.3|1799|1798.2|1797.9|43
1605696460000|2020-11-18 10:47:40|1798.3|1798|1797.9|1797.6|1798.5|1798.2|1797.9|1797.6|54
1605696470000|2020-11-18 10:47:50|1797.8|1797.5|1798.2|1797.9|1798.2|1797.9|1797.8|1797.5|6
1605696480000|2020-11-18 10:48:00|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|1
1605696500000|2020-11-18 10:48:20|1798.6|1798.3|1798.3|1798|1798.6|1798.3|1798.3|1798|14
1605696510000|2020-11-18 10:48:30|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1
1605696520000|2020-11-18 10:48:40|1798.4|1798.1|1798.3|1798|1798.4|1798.1|1798.3|1798|2
1605696530000|2020-11-18 10:48:50|1798.2|1797.9|1798.5|1798.2|1798.5|1798.2|1798.1|1797.8|7
1605696540000|2020-11-18 10:49:00|||||||||6
1605696550000|2020-11-18 10:49:10|1798.6|1798.3|1798.5|1798.2|1798.7|1798.4|1798.5|1798.2|6
1605696560000|2020-11-18 10:49:20|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|7
1605696570000|2020-11-18 10:49:30|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1799.1|1798.8|23
1605696580000|2020-11-18 10:49:40|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1605696610000|2020-11-18 10:50:10|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605696620000|2020-11-18 10:50:20|||||||||1
1605696650000|2020-11-18 10:50:50|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1605696660000|2020-11-18 10:51:00|1799.5|1799.2|1799.4|1799.1|1799.5|1799.2|1799.4|1799.1|11
1605696670000|2020-11-18 10:51:10|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|4
1605696690000|2020-11-18 10:51:30|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1605696700000|2020-11-18 10:51:40|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1
1605696710000|2020-11-18 10:51:50|1799.7|1799.4|1799.7|1799.4|1799.8|1799.5|1799.7|1799.4|7
1605696720000|2020-11-18 10:52:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1605696730000|2020-11-18 10:52:10|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|22
1605696740000|2020-11-18 10:52:20|1800|1799.7|1799.9|1799.6|1800.1|1799.8|1799.9|1799.6|7
1605696750000|2020-11-18 10:52:30|1799.7|1799.4|1800.1|1799.8|1800.1|1799.8|1799.7|1799.4|10
1605696760000|2020-11-18 10:52:40|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.9|1799.6|3
1605696770000|2020-11-18 10:52:50|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.7|1799.4|6
1605696780000|2020-11-18 10:53:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1605696790000|2020-11-18 10:53:10|||||||||4
1605696810000|2020-11-18 10:53:30|1799.7|1799.4|1799.4|1799.1|1799.7|1799.4|1799.4|1799.1|6
1605696820000|2020-11-18 10:53:40|||||||||1
1605696830000|2020-11-18 10:53:50|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1799.3|1799|7
1605696840000|2020-11-18 10:54:00|1799.7|1799.4|1799.6|1799.3|1799.7|1799.4|1799.5|1799.2|8
1605696870000|2020-11-18 10:54:30|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1
1605696880000|2020-11-18 10:54:40|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.8|1799.5|2
1605696890000|2020-11-18 10:54:50|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|6
1605696900000|2020-11-18 10:55:00|1800|1799.7|1800|1799.7|1800.3|1800|1800|1799.7|14
1605696910000|2020-11-18 10:55:10|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.7|1799.4|6
1605696920000|2020-11-18 10:55:20|1799.6|1799.3|1799.8|1799.5|1799.8|1799.5|1799.5|1799.2|8
1605696940000|2020-11-18 10:55:40|1799.7|1799.4|1800|1799.7|1800|1799.7|1799.7|1799.4|10
1605696950000|2020-11-18 10:55:50|||||||||7
1605696980000|2020-11-18 10:56:20|1800.1|1799.8|1800|1799.7|1800.2|1799.9|1800|1799.7|5
1605696990000|2020-11-18 10:56:30|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1605697000000|2020-11-18 10:56:40|1799.9|1799.6|1799.8|1799.5|1799.9|1799.6|1799.8|1799.5|5
1605697010000|2020-11-18 10:56:50|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|4
1605697020000|2020-11-18 10:57:00|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|5
1605697030000|2020-11-18 10:57:10|||||||||1
1605697050000|2020-11-18 10:57:30|||||||||6
1605697060000|2020-11-18 10:57:40|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|20
1605697070000|2020-11-18 10:57:50|||||||||1
1605697080000|2020-11-18 10:58:00|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|3
1605697100000|2020-11-18 10:58:20|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|2
1605697110000|2020-11-18 10:58:30|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|3
1605697120000|2020-11-18 10:58:40|1800.7|1800.4|1800.6|1800.3|1800.8|1800.5|1800.6|1800.3|14
1605697130000|2020-11-18 10:58:50|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|2
1605697160000|2020-11-18 10:59:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697190000|2020-11-18 10:59:50|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1605697200000|2020-11-18 11:00:00|1799.8|1799.5|1800.1|1799.8|1800.1|1799.8|1799.3|1799|29
1605697210000|2020-11-18 11:00:10|1800|1799.7|1800.5|1800.2|1800.5|1800.2|1800|1799.7|10
1605697220000|2020-11-18 11:00:20|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|16
1605697230000|2020-11-18 11:00:30|1800.7|1800.4|1800.1|1799.8|1800.8|1800.5|1800.1|1799.8|12
1605697240000|2020-11-18 11:00:40|||||||||1
1605697260000|2020-11-18 11:01:00|||||||||1
1605697270000|2020-11-18 11:01:10|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.1|1799.8|3
1605697280000|2020-11-18 11:01:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697290000|2020-11-18 11:01:30|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|3
1605697300000|2020-11-18 11:01:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|2
1605697310000|2020-11-18 11:01:50|||||||||1
1605697320000|2020-11-18 11:02:00|1800.1|1799.8|1800.2|1799.9|1800.2|1799.9|1800|1799.7|12
1605697330000|2020-11-18 11:02:10|||||||||1
1605697340000|2020-11-18 11:02:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|5
1605697370000|2020-11-18 11:02:50|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|9
1605697380000|2020-11-18 11:03:00|1800.6|1800.3|1800.5|1800.2|1800.6|1800.3|1800.5|1800.2|2
1605697390000|2020-11-18 11:03:10|1800.7|1800.4|1800.4|1800.1|1800.7|1800.4|1800.3|1800|14
1605697400000|2020-11-18 11:03:20|1800.3|1800|1800.1|1799.8|1800.3|1800|1800.1|1799.8|4
1605697410000|2020-11-18 11:03:30|||||||||1
1605697420000|2020-11-18 11:03:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697440000|2020-11-18 11:04:00|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|2
1605697450000|2020-11-18 11:04:10|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|2
1605697460000|2020-11-18 11:04:20|1800.3|1800|1800.5|1800.2|1800.5|1800.2|1800.3|1800|5
1605697480000|2020-11-18 11:04:40|||||||||1
1605697490000|2020-11-18 11:04:50|1800.6|1800.3|1800.9|1800.6|1800.9|1800.6|1800.6|1800.3|3
1605697500000|2020-11-18 11:05:00|1800.8|1800.5|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|3
1605697510000|2020-11-18 11:05:10|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1605697520000|2020-11-18 11:05:20|||||||||1
1605697530000|2020-11-18 11:05:30|1800.6|1800.3|1800.7|1800.4|1800.7|1800.4|1800.6|1800.3|11
1605697540000|2020-11-18 11:05:40|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|13
1605697550000|2020-11-18 11:05:50|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.7|1800.4|15
1605697560000|2020-11-18 11:06:00|1800.8|1800.5|1800.6|1800.3|1800.8|1800.5|1800.6|1800.3|3
1605697570000|2020-11-18 11:06:10|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|11
1605697580000|2020-11-18 11:06:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697590000|2020-11-18 11:06:30|||||||||1
1605697600000|2020-11-18 11:06:40|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|2
1605697610000|2020-11-18 11:06:50|1800.2|1799.9|1800.5|1800.2|1800.6|1800.3|1800.1|1799.8|10
1605697620000|2020-11-18 11:07:00|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1
1605697630000|2020-11-18 11:07:10|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697640000|2020-11-18 11:07:20|||||||||2
1605697660000|2020-11-18 11:07:40|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1
1605697670000|2020-11-18 11:07:50|1800.3|1800|1800.1|1799.8|1800.3|1800|1800.1|1799.8|8
1605697680000|2020-11-18 11:08:00|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697690000|2020-11-18 11:08:10|1800.4|1800.1|1800.3|1800|1800.4|1800.1|1800.3|1800|9
1605697700000|2020-11-18 11:08:20|1800.4|1800.1|1800.3|1800|1800.4|1800.1|1800.3|1800|5
1605697710000|2020-11-18 11:08:30|1800.6|1800.3|1800.7|1800.4|1800.7|1800.4|1800.6|1800.3|17
1605697720000|2020-11-18 11:08:40|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|5
1605697730000|2020-11-18 11:08:50|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|3
1605697740000|2020-11-18 11:09:00|||||||||1
1605697750000|2020-11-18 11:09:10|||||||||3
1605697760000|2020-11-18 11:09:20|1800.8|1800.5|1800.9|1800.6|1801|1800.7|1800.8|1800.5|5
1605697770000|2020-11-18 11:09:30|||||||||4
1605697780000|2020-11-18 11:09:40|1801|1800.7|1801.1|1800.8|1801.1|1800.8|1801|1800.7|4
1605697790000|2020-11-18 11:09:50|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|20
1605697800000|2020-11-18 11:10:00|1801.1|1800.8|1800.9|1800.6|1801.1|1800.8|1800.9|1800.6|7
1605697810000|2020-11-18 11:10:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1605697820000|2020-11-18 11:10:20|||||||||2
1605697830000|2020-11-18 11:10:30|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1605697840000|2020-11-18 11:10:40|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|2
1605697850000|2020-11-18 11:10:50|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|5
1605697860000|2020-11-18 11:11:00|1801.3|1801|1801.2|1800.9|1801.3|1801|1801.2|1800.9|10
1605697870000|2020-11-18 11:11:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|9
1605697880000|2020-11-18 11:11:20|1801.4|1801.1|1801.1|1800.8|1801.4|1801.1|1801.1|1800.8|9
1605697890000|2020-11-18 11:11:30|1801|1800.7|1801.2|1800.9|1801.2|1800.9|1801|1800.7|5
1605697900000|2020-11-18 11:11:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1605697910000|2020-11-18 11:11:50|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.9|1800.6|7
1605697920000|2020-11-18 11:12:00|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1
1605697930000|2020-11-18 11:12:10|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|6
1605697940000|2020-11-18 11:12:20|1800.5|1800.2|1800.6|1800.3|1800.6|1800.3|1800.3|1800|5
1605697960000|2020-11-18 11:12:40|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|3
1605697970000|2020-11-18 11:12:50|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605697980000|2020-11-18 11:13:00|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|10
1605697990000|2020-11-18 11:13:10|||||||||2
1605698010000|2020-11-18 11:13:30|||||||||2
1605698020000|2020-11-18 11:13:40|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1605698030000|2020-11-18 11:13:50|1800.9|1800.6|1801.3|1801|1801.3|1801|1800.9|1800.6|42
1605698040000|2020-11-18 11:14:00|1801.6|1801.3|1801.9|1801.6|1802.3|1802|1801.6|1801.3|59
1605698050000|2020-11-18 11:14:10|1802.1|1801.8|1801.8|1801.5|1802.1|1801.8|1801.8|1801.5|7
1605698060000|2020-11-18 11:14:20|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.5|1801.2|6
1605698070000|2020-11-18 11:14:30|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|2
1605698080000|2020-11-18 11:14:40|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|2
1605698090000|2020-11-18 11:14:50|1801.3|1801|1801.3|1801|1801.3|1801|1801.2|1800.9|3
1605698100000|2020-11-18 11:15:00|||||||||1
1605698110000|2020-11-18 11:15:10|1801.4|1801.1|1801|1800.7|1801.4|1801.1|1801|1800.7|9
1605698120000|2020-11-18 11:15:20|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1
1605698130000|2020-11-18 11:15:30|||||||||1
1605698140000|2020-11-18 11:15:40|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|25
1605698150000|2020-11-18 11:15:50|1800.4|1800.1|1800.2|1799.9|1800.4|1800.1|1800.2|1799.9|7
1605698160000|2020-11-18 11:16:00|1800|1799.7|1799.9|1799.6|1800.1|1799.8|1799.9|1799.6|6
1605698170000|2020-11-18 11:16:10|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|3
1605698180000|2020-11-18 11:16:20|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1799.9|1799.6|24
1605698190000|2020-11-18 11:16:30|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1799.9|1799.6|24
1605698200000|2020-11-18 11:16:40|1800|1799.7|1800|1799.7|1800.1|1799.8|1800|1799.7|29
1605698210000|2020-11-18 11:16:50|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|4
1605698220000|2020-11-18 11:17:00|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|11
1605698230000|2020-11-18 11:17:10|||||||||4
1605698240000|2020-11-18 11:17:20|1800|1799.7|1800.2|1799.9|1800.2|1799.9|1800|1799.7|6
1605698250000|2020-11-18 11:17:30|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|2
1605698260000|2020-11-18 11:17:40|1800|1799.7|1799.9|1799.6|1800.1|1799.8|1799.9|1799.6|4
1605698270000|2020-11-18 11:17:50|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|4
1605698290000|2020-11-18 11:18:10|||||||||2
1605698300000|2020-11-18 11:18:20|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|2
1605698310000|2020-11-18 11:18:30|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|2
1605698320000|2020-11-18 11:18:40|1799.5|1799.2|1799.3|1799|1799.5|1799.2|1799.3|1799|4
1605698330000|2020-11-18 11:18:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|4
1605698350000|2020-11-18 11:19:10|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799.1|1798.8|6
1605698360000|2020-11-18 11:19:20|1799.1|1798.8|1799.4|1799.1|1799.4|1799.1|1799.1|1798.8|10
1605698370000|2020-11-18 11:19:30|1799.5|1799.2|1799.5|1799.2|1799.6|1799.3|1799.5|1799.2|13
1605698390000|2020-11-18 11:19:50|1799.4|1799.1|1798.9|1798.6|1799.4|1799.1|1798.9|1798.6|13
1605698400000|2020-11-18 11:20:00|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605698410000|2020-11-18 11:20:10|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|5
1605698420000|2020-11-18 11:20:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1605698430000|2020-11-18 11:20:30|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1605698460000|2020-11-18 11:21:00|||||||||1
1605698470000|2020-11-18 11:21:10|1798.8|1798.5|1798.5|1798.2|1798.8|1798.5|1798.5|1798.2|3
1605698500000|2020-11-18 11:21:40|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.4|1798.1|6
1605698510000|2020-11-18 11:21:50|1798.6|1798.3|1798.4|1798.1|1798.6|1798.3|1798.4|1798.1|7
1605698520000|2020-11-18 11:22:00|1798.3|1798|1798.4|1798.1|1798.6|1798.3|1798.3|1798|7
1605698530000|2020-11-18 11:22:10|1798.7|1798.4|1798.7|1798.4|1799.2|1798.9|1798.7|1798.4|35
1605698540000|2020-11-18 11:22:20|||||||||1
1605698550000|2020-11-18 11:22:30|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|3
1605698560000|2020-11-18 11:22:40|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1
1605698570000|2020-11-18 11:22:50|1798.3|1798|1798.5|1798.2|1798.5|1798.2|1798.3|1798|3
1605698580000|2020-11-18 11:23:00|1798.6|1798.3|1798.9|1798.6|1798.9|1798.6|1798.5|1798.2|6
1605698590000|2020-11-18 11:23:10|1798.7|1798.4|1798.1|1797.8|1798.7|1798.4|1797.9|1797.6|28
1605698610000|2020-11-18 11:23:30|1798.2|1797.9|1798|1797.7|1798.2|1797.9|1798|1797.7|4
1605698620000|2020-11-18 11:23:40|||||||||1
1605698630000|2020-11-18 11:23:50|1797.8|1797.5|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|4
1605698640000|2020-11-18 11:24:00|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1
1605698650000|2020-11-18 11:24:10|1797.7|1797.4|1797.8|1797.5|1797.8|1797.5|1797.7|1797.4|7
1605698660000|2020-11-18 11:24:20|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|3
1605698680000|2020-11-18 11:24:40|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1
1605698690000|2020-11-18 11:24:50|1798|1797.7|1798.2|1797.9|1798.7|1798.4|1798|1797.7|37
1605698700000|2020-11-18 11:25:00|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|1
1605698710000|2020-11-18 11:25:10|||||||||3
1605698720000|2020-11-18 11:25:20|1798.2|1797.9|1797.8|1797.5|1798.2|1797.9|1797.8|1797.5|10
1605698730000|2020-11-18 11:25:30|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|11
1605698740000|2020-11-18 11:25:40|1797.9|1797.6|1798|1797.7|1798|1797.7|1797.9|1797.6|4
1605698750000|2020-11-18 11:25:50|1797.9|1797.6|1797.8|1797.5|1797.9|1797.6|1797.8|1797.5|7
1605698760000|2020-11-18 11:26:00|1797.9|1797.6|1797.8|1797.5|1797.9|1797.6|1797.8|1797.5|2
1605698770000|2020-11-18 11:26:10|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|2
1605698780000|2020-11-18 11:26:20|||||||||2
1605698790000|2020-11-18 11:26:30|||||||||1
1605698800000|2020-11-18 11:26:40|1798|1797.7|1797.9|1797.6|1798|1797.7|1797.8|1797.5|6
1605698810000|2020-11-18 11:26:50|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|2
1605698820000|2020-11-18 11:27:00|1797.9|1797.6|1797.5|1797.2|1797.9|1797.6|1797.4|1797.1|20
1605698830000|2020-11-18 11:27:10|1797.2|1796.9|1797.1|1796.8|1797.2|1796.9|1797|1796.7|5
1605698840000|2020-11-18 11:27:20|1797.2|1796.9|1797.4|1797.1|1797.4|1797.1|1797.2|1796.9|9
1605698850000|2020-11-18 11:27:30|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|22
1605698860000|2020-11-18 11:27:40|1797.7|1797.4|1797.6|1797.3|1797.7|1797.4|1797.6|1797.3|10
1605698880000|2020-11-18 11:28:00|1797.5|1797.2|1797.4|1797.1|1797.5|1797.2|1797.4|1797.1|3
1605698890000|2020-11-18 11:28:10|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|2
1605698910000|2020-11-18 11:28:30|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|2
1605698930000|2020-11-18 11:28:50|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1
1605698940000|2020-11-18 11:29:00|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|1
1605698950000|2020-11-18 11:29:10|1798.6|1798.3|1799|1798.7|1799|1798.7|1798.6|1798.3|2
1605698960000|2020-11-18 11:29:20|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1605698990000|2020-11-18 11:29:50|1799|1798.7|1798.6|1798.3|1799|1798.7|1798.6|1798.3|11
1605699000000|2020-11-18 11:30:00|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1605699010000|2020-11-18 11:30:10|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|3
1605699020000|2020-11-18 11:30:20|1799.3|1799|1799.3|1799|1799.5|1799.2|1799.3|1799|21
1605699030000|2020-11-18 11:30:30|1799|1798.7|1799.3|1799|1799.3|1799|1799|1798.7|2
1605699040000|2020-11-18 11:30:40|1799.4|1799.1|1799.2|1798.9|1799.4|1799.1|1799.2|1798.9|3
1605699050000|2020-11-18 11:30:50|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605699060000|2020-11-18 11:31:00|1799.3|1799|1799.4|1799.1|1799.7|1799.4|1799.3|1799|14
1605699070000|2020-11-18 11:31:10|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|2
1605699080000|2020-11-18 11:31:20|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605699100000|2020-11-18 11:31:40|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.2|1798.9|3
1605699110000|2020-11-18 11:31:50|1799.6|1799.3|1799.1|1798.8|1799.6|1799.3|1799.1|1798.8|6
1605699120000|2020-11-18 11:32:00|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1605699160000|2020-11-18 11:32:40|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1
1605699170000|2020-11-18 11:32:50|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1605699180000|2020-11-18 11:33:00|1799.5|1799.2|1799.6|1799.3|1799.7|1799.4|1799.5|1799.2|21
1605699210000|2020-11-18 11:33:30|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1605699220000|2020-11-18 11:33:40|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1605699240000|2020-11-18 11:34:00|1799.3|1799|1799.1|1798.8|1799.3|1799|1799.1|1798.8|2
1605699250000|2020-11-18 11:34:10|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605699260000|2020-11-18 11:34:20|1799.2|1798.9|1799.1|1798.8|1799.2|1798.9|1799.1|1798.8|2
1605699270000|2020-11-18 11:34:30|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605699330000|2020-11-18 11:35:30|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|3
1605699340000|2020-11-18 11:35:40|1798.7|1798.4|1799.2|1798.9|1799.2|1798.9|1798.7|1798.4|21
1605699360000|2020-11-18 11:36:00|1799.3|1799|1799.2|1798.9|1799.3|1799|1799.2|1798.9|4
1605699370000|2020-11-18 11:36:10|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1605699380000|2020-11-18 11:36:20|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.8|1798.5|3
1605699390000|2020-11-18 11:36:30|1798.6|1798.3|1798.7|1798.4|1798.7|1798.4|1798.6|1798.3|2
1605699400000|2020-11-18 11:36:40|1798.5|1798.2|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|2
1605699410000|2020-11-18 11:36:50|1798.3|1798|1797.9|1797.6|1798.3|1798|1797.9|1797.6|18
1605699420000|2020-11-18 11:37:00|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|2
1605699430000|2020-11-18 11:37:10|||||||||1
1605699450000|2020-11-18 11:37:30|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.5|1797.2|3
1605699460000|2020-11-18 11:37:40|1797.7|1797.4|1797.5|1797.2|1797.7|1797.4|1797.5|1797.2|8
1605699470000|2020-11-18 11:37:50|1798.1|1797.8|1797.8|1797.5|1798.1|1797.8|1797.8|1797.5|10
1605699480000|2020-11-18 11:38:00|1797.9|1797.6|1797.9|1797.6|1798|1797.7|1797.8|1797.5|9
1605699490000|2020-11-18 11:38:10|1798|1797.7|1797.8|1797.5|1798|1797.7|1797.8|1797.5|3
1605699500000|2020-11-18 11:38:20|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|6
1605699510000|2020-11-18 11:38:30|1798|1797.7|1797.7|1797.4|1798|1797.7|1797.7|1797.4|24
1605699520000|2020-11-18 11:38:40|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1
1605699530000|2020-11-18 11:38:50|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|3
1605699540000|2020-11-18 11:39:00|1797.7|1797.4|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|4
1605699550000|2020-11-18 11:39:10|1797.5|1797.2|1797.4|1797.1|1797.5|1797.2|1797.4|1797.1|5
1605699560000|2020-11-18 11:39:20|1797.5|1797.2|1797.4|1797.1|1797.5|1797.2|1797.4|1797.1|4
1605699570000|2020-11-18 11:39:30|1797.5|1797.2|1797.4|1797.1|1797.5|1797.2|1797.4|1797.1|4
1605699580000|2020-11-18 11:39:40|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1
1605699590000|2020-11-18 11:39:50|1797.4|1797.1|1797.3|1797|1797.4|1797.1|1797.3|1797|4
1605699600000|2020-11-18 11:40:00|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|1797.2|1796.9|6
1605699610000|2020-11-18 11:40:10|||||||||1
1605699620000|2020-11-18 11:40:20|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.4|1797.1|10
1605699630000|2020-11-18 11:40:30|1797.4|1797.1|1797.5|1797.2|1797.5|1797.2|1797.4|1797.1|5
1605699640000|2020-11-18 11:40:40|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|1797.4|1797.1|4
1605699650000|2020-11-18 11:40:50|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|3
1605699660000|2020-11-18 11:41:00|1797.6|1797.3|1797.7|1797.4|1797.7|1797.4|1797.6|1797.3|3
1605699670000|2020-11-18 11:41:10|1797.8|1797.5|1798.6|1798.3|1798.7|1798.4|1797.8|1797.5|28
1605699680000|2020-11-18 11:41:20|1798.5|1798.2|1798.5|1798.2|1798.7|1798.4|1798.4|1798.1|7
1605699690000|2020-11-18 11:41:30|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|2
1605699700000|2020-11-18 11:41:40|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1
1605699710000|2020-11-18 11:41:50|1798.1|1797.8|1798.3|1798|1798.3|1798|1798.1|1797.8|6
1605699720000|2020-11-18 11:42:00|1798.4|1798.1|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|7
1605699730000|2020-11-18 11:42:10|||||||||1
1605699740000|2020-11-18 11:42:20|||||||||2
1605699750000|2020-11-18 11:42:30|1798|1797.7|1798.1|1797.8|1798.1|1797.8|1798|1797.7|3
1605699790000|2020-11-18 11:43:10|1798.2|1797.9|1798.4|1798.1|1798.4|1798.1|1798.2|1797.9|2
1605699800000|2020-11-18 11:43:20|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|4
1605699810000|2020-11-18 11:43:30|1798.2|1797.9|1798.4|1798.1|1798.4|1798.1|1798.2|1797.9|6
1605699820000|2020-11-18 11:43:40|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1
1605699830000|2020-11-18 11:43:50|1798.8|1798.5|1799.4|1799.1|1799.4|1799.1|1798.8|1798.5|26
1605699840000|2020-11-18 11:44:00|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799|1798.7|4
1605699850000|2020-11-18 11:44:10|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1605699860000|2020-11-18 11:44:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1605699870000|2020-11-18 11:44:30|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1605699880000|2020-11-18 11:44:40|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|2
1605699890000|2020-11-18 11:44:50|||||||||1
1605699900000|2020-11-18 11:45:00|1799.2|1798.9|1799.3|1799|1799.7|1799.4|1798.6|1798.3|42
1605699910000|2020-11-18 11:45:10|1799.4|1799.1|1802.1|1801.8|1802.4|1802.1|1799.4|1799.1|185
1605699920000|2020-11-18 11:45:20|1802.3|1802|1805.7|1805.4|1805.7|1805.4|1802.3|1802|153
1605699930000|2020-11-18 11:45:30|1806.1|1805.8|1806.7|1806.4|1807|1806.7|1805|1804.7|163
1605699940000|2020-11-18 11:45:40|1806.6|1806.3|1806.8|1806.5|1807.3|1807|1806.5|1806.2|131
1605699950000|2020-11-18 11:45:50|1806.6|1806.3|1805.7|1805.4|1806.6|1806.3|1805.7|1805.4|105
1605699960000|2020-11-18 11:46:00|1804.7|1804.4|1802.4|1802.1|1804.7|1804.4|1802.4|1802.1|51
1605699970000|2020-11-18 11:46:10|1802.3|1802|1802.5|1802.2|1802.5|1802.2|1801.5|1801.2|85
1605699980000|2020-11-18 11:46:20|1802.6|1802.3|1802.7|1802.4|1802.8|1802.5|1802.3|1802|19
1605699990000|2020-11-18 11:46:30|1803.6|1803.3|1803.1|1802.8|1803.9|1803.6|1803.1|1802.8|65
1605700000000|2020-11-18 11:46:40|1802.9|1802.6|1804.1|1803.8|1804.2|1803.9|1802.7|1802.4|38
1605700010000|2020-11-18 11:46:50|1804.5|1804.2|1805.5|1805.2|1805.6|1805.3|1804.5|1804.2|58
1605700020000|2020-11-18 11:47:00|1805.7|1805.4|1806.4|1806.1|1806.5|1806.2|1805.2|1804.9|63
1605700030000|2020-11-18 11:47:10|1806.6|1806.3|1807|1806.7|1807.3|1807|1806.5|1806.2|38
1605700040000|2020-11-18 11:47:20|1807.1|1806.8|1807.9|1807.6|1807.9|1807.6|1807.1|1806.8|44
1605700050000|2020-11-18 11:47:30|1808.1|1807.8|1807.6|1807.3|1808.2|1807.9|1807.4|1807.1|58
1605700060000|2020-11-18 11:47:40|1807.3|1807|1807.2|1806.9|1807.4|1807.1|1807.1|1806.8|16
1605700070000|2020-11-18 11:47:50|1807.1|1806.8|1806.3|1806|1807.1|1806.8|1806.3|1806|173
1605700080000|2020-11-18 11:48:00|1805.9|1805.6|1806.4|1806.1|1806.6|1806.3|1805.9|1805.6|17
1605700090000|2020-11-18 11:48:10|1806.5|1806.2|1806.2|1805.9|1806.6|1806.3|1806|1805.7|38
1605700100000|2020-11-18 11:48:20|1806.1|1805.8|1806.2|1805.9|1806.2|1805.9|1805.9|1805.6|14
1605700110000|2020-11-18 11:48:30|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1805.9|1805.6|10
1605700120000|2020-11-18 11:48:40|1806|1805.7|1805.9|1805.6|1806|1805.7|1805.7|1805.4|32
1605700130000|2020-11-18 11:48:50|1806|1805.7|1806.2|1805.9|1806.2|1805.9|1805.9|1805.6|53
1605700140000|2020-11-18 11:49:00|1806.5|1806.2|1806.2|1805.9|1806.5|1806.2|1806.2|1805.9|11
1605700150000|2020-11-18 11:49:10|1806.1|1805.8|1807|1806.7|1807|1806.7|1806.1|1805.8|41
1605700160000|2020-11-18 11:49:20|1806.7|1806.4|1805.7|1805.4|1806.7|1806.4|1805.5|1805.2|21
1605700170000|2020-11-18 11:49:30|1805.5|1805.2|1805.1|1804.8|1805.6|1805.3|1805.1|1804.8|22
1605700180000|2020-11-18 11:49:40|1805.2|1804.9|1806.4|1806.1|1806.4|1806.1|1805.1|1804.8|43
1605700190000|2020-11-18 11:49:50|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1805.9|1805.6|14
1605700200000|2020-11-18 11:50:00|1806|1805.7|1806.2|1805.9|1806.4|1806.1|1805.7|1805.4|36
1605700210000|2020-11-18 11:50:10|1806|1805.7|1806.1|1805.8|1806.2|1805.9|1806|1805.7|24
1605700220000|2020-11-18 11:50:20|1805.7|1805.4|1805.2|1804.9|1805.7|1805.4|1805|1804.7|26
1605700230000|2020-11-18 11:50:30|1805.3|1805|1805.3|1805|1805.4|1805.1|1805.1|1804.8|21
1605700240000|2020-11-18 11:50:40|1805.6|1805.3|1805.4|1805.1|1805.6|1805.3|1805.4|1805.1|3
1605700250000|2020-11-18 11:50:50|1805.3|1805|1805.3|1805|1805.3|1805|1805.3|1805|4
1605700260000|2020-11-18 11:51:00|1805.2|1804.9|1804.7|1804.4|1805.2|1804.9|1804.7|1804.4|17
1605700270000|2020-11-18 11:51:10|1804.6|1804.3|1804.4|1804.1|1804.7|1804.4|1804.4|1804.1|10
1605700280000|2020-11-18 11:51:20|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804.4|1804.1|6
1605700290000|2020-11-18 11:51:30|1804.5|1804.2|1804|1803.7|1804.5|1804.2|1804|1803.7|12
1605700300000|2020-11-18 11:51:40|1804.1|1803.8|1803.7|1803.4|1804.1|1803.8|1803.6|1803.3|63
1605700310000|2020-11-18 11:51:50|1803.6|1803.3|1803.8|1803.5|1803.9|1803.6|1803.6|1803.3|10
1605700320000|2020-11-18 11:52:00|1804.1|1803.8|1803.9|1803.6|1804.2|1803.9|1803.8|1803.5|71
1605700330000|2020-11-18 11:52:10|1804|1803.7|1804.4|1804.1|1804.4|1804.1|1804|1803.7|12
1605700340000|2020-11-18 11:52:20|1804.6|1804.3|1805.6|1805.3|1806.2|1805.9|1804.6|1804.3|76
1605700350000|2020-11-18 11:52:30|1805.7|1805.4|1804.9|1804.6|1805.7|1805.4|1804.9|1804.6|13
1605700360000|2020-11-18 11:52:40|1804.7|1804.4|1804.3|1804|1804.7|1804.4|1804.3|1804|12
1605700370000|2020-11-18 11:52:50|1804.4|1804.1|1805.4|1805.1|1805.4|1805.1|1804.4|1804.1|35
1605700380000|2020-11-18 11:53:00|1805.3|1805|1805.1|1804.8|1805.3|1805|1804.8|1804.5|13
1605700390000|2020-11-18 11:53:10|1805|1804.7|1804.2|1803.9|1805|1804.7|1804.1|1803.8|41
1605700400000|2020-11-18 11:53:20|1804.1|1803.8|1803.8|1803.5|1804.2|1803.9|1803.8|1803.5|11
1605700410000|2020-11-18 11:53:30|1803.7|1803.4|1802.8|1802.5|1803.7|1803.4|1802.8|1802.5|77
1605700420000|2020-11-18 11:53:40|1802.7|1802.4|1802.1|1801.8|1802.7|1802.4|1802.1|1801.8|38
1605700430000|2020-11-18 11:53:50|1802|1801.7|1801.7|1801.4|1802.4|1802.1|1801.5|1801.2|71
1605700440000|2020-11-18 11:54:00|1801.6|1801.3|1801.4|1801.1|1801.6|1801.3|1801.3|1801|8
1605700450000|2020-11-18 11:54:10|1801.7|1801.4|1802|1801.7|1802.1|1801.8|1801.7|1801.4|16
1605700460000|2020-11-18 11:54:20|1801.9|1801.6|1801.6|1801.3|1801.9|1801.6|1801.6|1801.3|4
1605700470000|2020-11-18 11:54:30|1801.7|1801.4|1801.4|1801.1|1801.7|1801.4|1801.2|1800.9|13
1605700480000|2020-11-18 11:54:40|1801.2|1800.9|1801.1|1800.8|1801.4|1801.1|1800.6|1800.3|61
1605700490000|2020-11-18 11:54:50|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.9|1800.6|4
1605700500000|2020-11-18 11:55:00|1801|1800.7|1801|1800.7|1801.1|1800.8|1801|1800.7|5
1605700510000|2020-11-18 11:55:10|1800.7|1800.4|1800.8|1800.5|1800.8|1800.5|1800.5|1800.2|6
1605700520000|2020-11-18 11:55:20|1800.7|1800.4|1800.1|1799.8|1800.7|1800.4|1800.1|1799.8|16
1605700530000|2020-11-18 11:55:30|1800|1799.7|1800|1799.7|1800|1799.7|1799.7|1799.4|21
1605700540000|2020-11-18 11:55:40|1799.8|1799.5|1801|1800.7|1801|1800.7|1799.7|1799.4|86
1605700550000|2020-11-18 11:55:50|1801.1|1800.8|1800.2|1799.9|1801.1|1800.8|1800.2|1799.9|23
1605700560000|2020-11-18 11:56:00|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|2
1605700570000|2020-11-18 11:56:10|1800.7|1800.4|1800.8|1800.5|1801.1|1800.8|1800.7|1800.4|35
1605700580000|2020-11-18 11:56:20|1800.6|1800.3|1800.3|1800|1800.9|1800.6|1800.2|1799.9|11
1605700590000|2020-11-18 11:56:30|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1
1605700600000|2020-11-18 11:56:40|1800.8|1800.5|1801|1800.7|1801|1800.7|1800.8|1800.5|40
1605700620000|2020-11-18 11:57:00|1801.1|1800.8|1801|1800.7|1801.1|1800.8|1800.9|1800.6|8
1605700630000|2020-11-18 11:57:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1605700640000|2020-11-18 11:57:20|1800.9|1800.6|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|19
1605700650000|2020-11-18 11:57:30|1800.5|1800.2|1800.5|1800.2|1800.8|1800.5|1800.5|1800.2|6
1605700660000|2020-11-18 11:57:40|1800.4|1800.1|1800.5|1800.2|1800.5|1800.2|1800.2|1799.9|7
1605700670000|2020-11-18 11:57:50|||||||||1
1605700680000|2020-11-18 11:58:00|1800.2|1799.9|1800.2|1799.9|1800.5|1800.2|1800.2|1799.9|5
1605700690000|2020-11-18 11:58:10|1800.3|1800|1800.4|1800.1|1800.5|1800.2|1800.3|1800|5
1605700700000|2020-11-18 11:58:20|1800.5|1800.2|1799.9|1799.6|1800.5|1800.2|1799.9|1799.6|5
1605700710000|2020-11-18 11:58:30|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.8|1799.5|9
1605700720000|2020-11-18 11:58:40|||||||||2
1605700730000|2020-11-18 11:58:50|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1605700740000|2020-11-18 11:59:00|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.9|1799.6|2
1605700750000|2020-11-18 11:59:10|1800.1|1799.8|1799.9|1799.6|1800.1|1799.8|1799.9|1799.6|9
1605700760000|2020-11-18 11:59:20|1800.3|1800|1800.2|1799.9|1800.8|1800.5|1800.2|1799.9|55
1605700770000|2020-11-18 11:59:30|1800.1|1799.8|1800.2|1799.9|1800.3|1800|1800.1|1799.8|4
1605700780000|2020-11-18 11:59:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1605700800000|2020-11-18 12:00:00|1800.1|1799.8|1800.2|1799.9|1800.2|1799.9|1800|1799.7|5
1605700810000|2020-11-18 12:00:10|1800.4|1800.1|1800.1|1799.8|1800.4|1800.1|1800.1|1799.8|91
1605700820000|2020-11-18 12:00:20|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800|1799.7|12
1605700830000|2020-11-18 12:00:30|1800.1|1799.8|1799.6|1799.3|1800.1|1799.8|1799.6|1799.3|9
1605700840000|2020-11-18 12:00:40|1799.5|1799.2|1799.7|1799.4|1799.7|1799.4|1799.3|1799|14
1605700850000|2020-11-18 12:00:50|1799.9|1799.6|1800.1|1799.8|1800.1|1799.8|1799.9|1799.6|6
1605700860000|2020-11-18 12:01:00|1799.8|1799.5|1799.9|1799.6|1800.1|1799.8|1799.8|1799.5|14
1605700870000|2020-11-18 12:01:10|1799.8|1799.5|1799.5|1799.2|1799.9|1799.6|1799.5|1799.2|3
1605700880000|2020-11-18 12:01:20|1799.4|1799.1|1799.5|1799.2|1799.5|1799.2|1799.4|1799.1|4
1605700890000|2020-11-18 12:01:30|1799.4|1799.1|1799.2|1798.9|1799.4|1799.1|1799.2|1798.9|9
1605700900000|2020-11-18 12:01:40|1799.3|1799|1799.9|1799.6|1800|1799.7|1799.3|1799|6
1605700910000|2020-11-18 12:01:50|1799.8|1799.5|1800|1799.7|1800.1|1799.8|1799.8|1799.5|12
1605700920000|2020-11-18 12:02:00|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|2
1605700930000|2020-11-18 12:02:10|1800|1799.7|1800|1799.7|1800.1|1799.8|1799.8|1799.5|51
1605700940000|2020-11-18 12:02:20|1800.1|1799.8|1800.3|1800|1800.3|1800|1800.1|1799.8|19
1605700950000|2020-11-18 12:02:30|1800.1|1799.8|1800|1799.7|1800.2|1799.9|1800|1799.7|7
1605700960000|2020-11-18 12:02:40|1800.1|1799.8|1800.4|1800.1|1800.4|1800.1|1800.1|1799.8|13
1605700970000|2020-11-18 12:02:50|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|14
1605700980000|2020-11-18 12:03:00|1800.5|1800.2|1800.7|1800.4|1800.7|1800.4|1800.3|1800|35
1605700990000|2020-11-18 12:03:10|1800.6|1800.3|1800.6|1800.3|1800.7|1800.4|1800.5|1800.2|22
1605701000000|2020-11-18 12:03:20|1801|1800.7|1801.6|1801.3|1801.8|1801.5|1800.9|1800.6|130
1605701010000|2020-11-18 12:03:30|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.4|1801.1|20
1605701020000|2020-11-18 12:03:40|1801.7|1801.4|1802.8|1802.5|1803.1|1802.8|1801.7|1801.4|45
1605701030000|2020-11-18 12:03:50|1802.7|1802.4|1802.6|1802.3|1802.8|1802.5|1802.6|1802.3|7
1605701040000|2020-11-18 12:04:00|1802.2|1801.9|1802.4|1802.1|1802.4|1802.1|1802|1801.7|18
1605701050000|2020-11-18 12:04:10|1802.6|1802.3|1802.4|1802.1|1802.8|1802.5|1802.4|1802.1|6
1605701060000|2020-11-18 12:04:20|1802.2|1801.9|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|10
1605701070000|2020-11-18 12:04:30|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.8|1801.5|11
1605701080000|2020-11-18 12:04:40|1801.7|1801.4|1802.5|1802.2|1802.5|1802.2|1801.7|1801.4|15
1605701090000|2020-11-18 12:04:50|1802.4|1802.1|1802.5|1802.2|1802.6|1802.3|1802.4|1802.1|11
1605701100000|2020-11-18 12:05:00|1802.7|1802.4|1802.6|1802.3|1802.7|1802.4|1802.5|1802.2|10
1605701110000|2020-11-18 12:05:10|1802.8|1802.5|1802.8|1802.5|1803.1|1802.8|1802.8|1802.5|20
1605701120000|2020-11-18 12:05:20|1803|1802.7|1803|1802.7|1803.1|1802.8|1803|1802.7|8
1605701130000|2020-11-18 12:05:30|1802.9|1802.6|1803.1|1802.8|1803.1|1802.8|1802.9|1802.6|32
1605701140000|2020-11-18 12:05:40|1803|1802.7|1803.1|1802.8|1803.1|1802.8|1803|1802.7|18
1605701150000|2020-11-18 12:05:50|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|8
1605701160000|2020-11-18 12:06:00|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.8|1802.5|3
1605701170000|2020-11-18 12:06:10|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|3
1605701180000|2020-11-18 12:06:20|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|26
1605701190000|2020-11-18 12:06:30|1803.4|1803.1|1804|1803.7|1804|1803.7|1803.4|1803.1|17
1605701200000|2020-11-18 12:06:40|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804|1803.7|5
1605701210000|2020-11-18 12:06:50|||||||||5
1605701220000|2020-11-18 12:07:00|1804.2|1803.9|1804.1|1803.8|1804.3|1804|1804.1|1803.8|11
1605701230000|2020-11-18 12:07:10|1804|1803.7|1804|1803.7|1804|1803.7|1804|1803.7|4
1605701240000|2020-11-18 12:07:20|1803.8|1803.5|1803|1802.7|1803.8|1803.5|1802.9|1802.6|28
1605701250000|2020-11-18 12:07:30|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.8|1802.5|3
1605701260000|2020-11-18 12:07:40|1803|1802.7|1803.6|1803.3|1803.7|1803.4|1803|1802.7|27
1605701270000|2020-11-18 12:07:50|1803.7|1803.4|1804.1|1803.8|1804.5|1804.2|1803.7|1803.4|20
1605701280000|2020-11-18 12:08:00|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|6
1605701290000|2020-11-18 12:08:10|1804.3|1804|1804.6|1804.3|1804.6|1804.3|1804.3|1804|7
1605701300000|2020-11-18 12:08:20|1804.5|1804.2|1804.3|1804|1804.9|1804.6|1804.3|1804|29
1605701310000|2020-11-18 12:08:30|1804.5|1804.2|1804.6|1804.3|1804.6|1804.3|1804.4|1804.1|12
1605701320000|2020-11-18 12:08:40|1804.4|1804.1|1804.3|1804|1804.5|1804.2|1804.3|1804|8
1605701330000|2020-11-18 12:08:50|1804.2|1803.9|1803.8|1803.5|1804.2|1803.9|1803.7|1803.4|6
1605701340000|2020-11-18 12:09:00|1803.3|1803|1803.2|1802.9|1803.3|1803|1803.1|1802.8|9
1605701350000|2020-11-18 12:09:10|1803.3|1803|1803.1|1802.8|1803.4|1803.1|1803|1802.7|11
1605701360000|2020-11-18 12:09:20|1803.2|1802.9|1802.9|1802.6|1803.2|1802.9|1802.9|1802.6|19
1605701370000|2020-11-18 12:09:30|1803|1802.7|1803.4|1803.1|1803.4|1803.1|1802.9|1802.6|14
1605701380000|2020-11-18 12:09:40|1803.6|1803.3|1803.7|1803.4|1803.8|1803.5|1803.6|1803.3|10
1605701390000|2020-11-18 12:09:50|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1
1605701400000|2020-11-18 12:10:00|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1804.1|1803.8|3
1605701410000|2020-11-18 12:10:10|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|2
1605701420000|2020-11-18 12:10:20|1803.8|1803.5|1803.9|1803.6|1804|1803.7|1803.8|1803.5|7
1605701440000|2020-11-18 12:10:40|1804.1|1803.8|1804|1803.7|1804.1|1803.8|1804|1803.7|3
1605701450000|2020-11-18 12:10:50|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1803.7|1803.4|8
1605701460000|2020-11-18 12:11:00|1804.3|1804|1804.2|1803.9|1804.4|1804.1|1804|1803.7|26
1605701470000|2020-11-18 12:11:10|1804.6|1804.3|1804.5|1804.2|1804.6|1804.3|1804.5|1804.2|15
1605701480000|2020-11-18 12:11:20|1804|1803.7|1804|1803.7|1804.2|1803.9|1804|1803.7|19
1605701490000|2020-11-18 12:11:30|1804.1|1803.8|1803.5|1803.2|1804.1|1803.8|1803.5|1803.2|9
1605701500000|2020-11-18 12:11:40|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1803.5|1803.2|8
1605701510000|2020-11-18 12:11:50|||||||||1
1605701520000|2020-11-18 12:12:00|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1
1605701530000|2020-11-18 12:12:10|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.2|1802.9|15
1605701540000|2020-11-18 12:12:20|1803.7|1803.4|1803.6|1803.3|1803.7|1803.4|1803.6|1803.3|2
1605701550000|2020-11-18 12:12:30|1803.5|1803.2|1803.8|1803.5|1803.8|1803.5|1803.5|1803.2|2
1605701560000|2020-11-18 12:12:40|1803.6|1803.3|1803.7|1803.4|1803.8|1803.5|1803.6|1803.3|12
1605701570000|2020-11-18 12:12:50|1803.9|1803.6|1803.8|1803.5|1803.9|1803.6|1803.8|1803.5|8
1605701580000|2020-11-18 12:13:00|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|2
1605701590000|2020-11-18 12:13:10|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|2
1605701600000|2020-11-18 12:13:20|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|3
1605701610000|2020-11-18 12:13:30|1803.3|1803|1803.3|1803|1803.3|1803|1803.3|1803|2
1605701620000|2020-11-18 12:13:40|||||||||2
1605701630000|2020-11-18 12:13:50|1803.4|1803.1|1803.9|1803.6|1804|1803.7|1803.4|1803.1|21
1605701640000|2020-11-18 12:14:00|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|3
1605701650000|2020-11-18 12:14:10|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|3
1605701660000|2020-11-18 12:14:20|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|2
1605701670000|2020-11-18 12:14:30|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|2
1605701680000|2020-11-18 12:14:40|1804.3|1804|1804.1|1803.8|1804.3|1804|1804.1|1803.8|2
1605701690000|2020-11-18 12:14:50|1804.2|1803.9|1804.4|1804.1|1804.6|1804.3|1804.2|1803.9|8
1605701700000|2020-11-18 12:15:00|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|6
1605701710000|2020-11-18 12:15:10|1804.4|1804.1|1804.1|1803.8|1804.6|1804.3|1804.1|1803.8|11
1605701720000|2020-11-18 12:15:20|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1804|1803.7|10
1605701730000|2020-11-18 12:15:30|1804|1803.7|1804.2|1803.9|1804.4|1804.1|1804|1803.7|9
1605701740000|2020-11-18 12:15:40|1804.4|1804.1|1804.5|1804.2|1804.5|1804.2|1804.4|1804.1|3
1605701750000|2020-11-18 12:15:50|||||||||2
1605701770000|2020-11-18 12:16:10|1804.4|1804.1|1804.9|1804.6|1804.9|1804.6|1804.4|1804.1|11
1605701780000|2020-11-18 12:16:20|1805|1804.7|1805|1804.7|1805|1804.7|1804.9|1804.6|17
1605701790000|2020-11-18 12:16:30|1804.9|1804.6|1805.7|1805.4|1805.7|1805.4|1804.8|1804.5|34
1605701800000|2020-11-18 12:16:40|1805.3|1805|1805.4|1805.1|1805.5|1805.2|1805.2|1804.9|18
1605701810000|2020-11-18 12:16:50|1805.6|1805.3|1805.3|1805|1805.6|1805.3|1805.2|1804.9|16
1605701820000|2020-11-18 12:17:00|1805.1|1804.8|1804.9|1804.6|1805.1|1804.8|1804.9|1804.6|6
1605701830000|2020-11-18 12:17:10|1805|1804.7|1804.3|1804|1805|1804.7|1804.3|1804|10
1605701840000|2020-11-18 12:17:20|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.4|1804.1|5
1605701850000|2020-11-18 12:17:30|1804.3|1804|1804.5|1804.2|1804.5|1804.2|1804.3|1804|6
1605701860000|2020-11-18 12:17:40|1804.7|1804.4|1804.6|1804.3|1804.7|1804.4|1804.6|1804.3|4
1605701870000|2020-11-18 12:17:50|1805|1804.7|1805.2|1804.9|1805.2|1804.9|1805|1804.7|4
1605701880000|2020-11-18 12:18:00|1805|1804.7|1804.8|1804.5|1805|1804.7|1804.8|1804.5|10
1605701890000|2020-11-18 12:18:10|1804.9|1804.6|1805|1804.7|1805|1804.7|1804.9|1804.6|2
1605701910000|2020-11-18 12:18:30|1804.8|1804.5|1804.8|1804.5|1804.9|1804.6|1804.8|1804.5|4
1605701920000|2020-11-18 12:18:40|1804.9|1804.6|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|7
1605701930000|2020-11-18 12:18:50|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1
1605701940000|2020-11-18 12:19:00|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804.4|1804.1|4
1605701950000|2020-11-18 12:19:10|1804.5|1804.2|1804.6|1804.3|1804.6|1804.3|1804.5|1804.2|8
1605701960000|2020-11-18 12:19:20|1804.7|1804.4|1805|1804.7|1805|1804.7|1804.7|1804.4|27
1605701970000|2020-11-18 12:19:30|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|2
1605701980000|2020-11-18 12:19:40|1804.7|1804.4|1804.8|1804.5|1804.9|1804.6|1804.7|1804.4|10
1605702000000|2020-11-18 12:20:00|1804.7|1804.4|1805.2|1804.9|1805.2|1804.9|1804.7|1804.4|29
1605702010000|2020-11-18 12:20:10|1805.3|1805|1805.3|1805|1805.4|1805.1|1805.3|1805|19
1605702020000|2020-11-18 12:20:20|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|8
1605702030000|2020-11-18 12:20:30|||||||||1
1605702040000|2020-11-18 12:20:40|1805.3|1805|1805.1|1804.8|1805.3|1805|1804.7|1804.4|77
1605702050000|2020-11-18 12:20:50|1805.2|1804.9|1805.3|1805|1805.3|1805|1805.2|1804.9|7
1605702060000|2020-11-18 12:21:00|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|2
1605702070000|2020-11-18 12:21:10|1805.8|1805.5|1805.7|1805.4|1805.9|1805.6|1805.7|1805.4|48
1605702080000|2020-11-18 12:21:20|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.5|1805.2|10
1605702090000|2020-11-18 12:21:30|1805.8|1805.5|1805.3|1805|1805.8|1805.5|1805.3|1805|14
1605702100000|2020-11-18 12:21:40|1805.5|1805.2|1805.4|1805.1|1805.6|1805.3|1805.3|1805|11
1605702110000|2020-11-18 12:21:50|1805.6|1805.3|1805.7|1805.4|1805.7|1805.4|1805.6|1805.3|5
1605702120000|2020-11-18 12:22:00|1805.6|1805.3|1805.8|1805.5|1806|1805.7|1805.6|1805.3|21
1605702130000|2020-11-18 12:22:10|||||||||1
1605702140000|2020-11-18 12:22:20|||||||||1
1605702150000|2020-11-18 12:22:30|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1
1605702160000|2020-11-18 12:22:40|1805.4|1805.1|1805.5|1805.2|1805.5|1805.2|1805.4|1805.1|2
1605702170000|2020-11-18 12:22:50|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|1
1605702180000|2020-11-18 12:23:00|1805.2|1804.9|1804|1803.7|1805.2|1804.9|1803.6|1803.3|65
1605702190000|2020-11-18 12:23:10|1804.1|1803.8|1803.6|1803.3|1804.1|1803.8|1803.6|1803.3|17
1605702200000|2020-11-18 12:23:20|1803.7|1803.4|1804|1803.7|1804|1803.7|1803.7|1803.4|11
1605702210000|2020-11-18 12:23:30|1803.9|1803.6|1804.2|1803.9|1804.2|1803.9|1803.9|1803.6|5
1605702220000|2020-11-18 12:23:40|1804.1|1803.8|1803.9|1803.6|1804.1|1803.8|1803.9|1803.6|4
1605702230000|2020-11-18 12:23:50|1804.1|1803.8|1803.2|1802.9|1804.1|1803.8|1803.2|1802.9|8
1605702240000|2020-11-18 12:24:00|1803.1|1802.8|1803.3|1803|1803.3|1803|1802.8|1802.5|26
1605702250000|2020-11-18 12:24:10|1803.4|1803.1|1804.2|1803.9|1804.2|1803.9|1803.3|1803|12
1605702260000|2020-11-18 12:24:20|1804.3|1804|1804.2|1803.9|1804.3|1804|1803.9|1803.6|23
1605702270000|2020-11-18 12:24:30|1804.4|1804.1|1804.9|1804.6|1804.9|1804.6|1804.3|1804|22
1605702280000|2020-11-18 12:24:40|1804.6|1804.3|1805.2|1804.9|1805.6|1805.3|1804.6|1804.3|49
1605702290000|2020-11-18 12:24:50|1805.4|1805.1|1804.8|1804.5|1805.4|1805.1|1804.8|1804.5|15
1605702300000|2020-11-18 12:25:00|1805.1|1804.8|1804.9|1804.6|1805.3|1805|1804.9|1804.6|15
1605702310000|2020-11-18 12:25:10|1805|1804.7|1805.1|1804.8|1805.1|1804.8|1805|1804.7|13
1605702320000|2020-11-18 12:25:20|1805.3|1805|1805.8|1805.5|1805.8|1805.5|1805.2|1804.9|22
1605702330000|2020-11-18 12:25:30|1805.9|1805.6|1806.1|1805.8|1806.1|1805.8|1805.8|1805.5|27
1605702340000|2020-11-18 12:25:40|1806|1805.7|1806.1|1805.8|1806.1|1805.8|1805.9|1805.6|20
1605702350000|2020-11-18 12:25:50|1806|1805.7|1806.1|1805.8|1806.1|1805.8|1805.9|1805.6|28
1605702360000|2020-11-18 12:26:00|1806.3|1806|1806.5|1806.2|1806.5|1806.2|1806.3|1806|30
1605702370000|2020-11-18 12:26:10|1806.6|1806.3|1806.6|1806.3|1806.7|1806.4|1806.4|1806.1|17
1605702380000|2020-11-18 12:26:20|1806.7|1806.4|1807.1|1806.8|1807.1|1806.8|1806.6|1806.3|34
1605702390000|2020-11-18 12:26:30|1806.9|1806.6|1806.9|1806.6|1807|1806.7|1806.8|1806.5|11
1605702400000|2020-11-18 12:26:40|1807|1806.7|1807.1|1806.8|1807.1|1806.8|1807|1806.7|11
1605702410000|2020-11-18 12:26:50|1807|1806.7|1806.4|1806.1|1807.1|1806.8|1806.2|1805.9|30
1605702420000|2020-11-18 12:27:00|1806.5|1806.2|1806.3|1806|1806.5|1806.2|1806.3|1806|11
1605702430000|2020-11-18 12:27:10|1806.4|1806.1|1806.6|1806.3|1806.6|1806.3|1806.4|1806.1|7
1605702440000|2020-11-18 12:27:20|1806.5|1806.2|1806.5|1806.2|1806.5|1806.2|1806.5|1806.2|19
1605702450000|2020-11-18 12:27:30|1806.8|1806.5|1806.8|1806.5|1807|1806.7|1806.8|1806.5|8
1605702460000|2020-11-18 12:27:40|1806.9|1806.6|1806.9|1806.6|1806.9|1806.6|1806.9|1806.6|16
1605702470000|2020-11-18 12:27:50|1806.7|1806.4|1806.7|1806.4|1806.7|1806.4|1806.7|1806.4|6
1605702480000|2020-11-18 12:28:00|1806.9|1806.6|1805.9|1805.6|1806.9|1806.6|1805.9|1805.6|19
1605702490000|2020-11-18 12:28:10|1806.3|1806|1806.2|1805.9|1806.3|1806|1806.2|1805.9|2
1605702500000|2020-11-18 12:28:20|1806.1|1805.8|1806.8|1806.5|1807|1806.7|1806.1|1805.8|33
1605702510000|2020-11-18 12:28:30|1806.7|1806.4|1806.6|1806.3|1806.7|1806.4|1806.6|1806.3|4
1605702520000|2020-11-18 12:28:40|1807|1806.7|1807|1806.7|1807|1806.7|1806.9|1806.6|3
1605702530000|2020-11-18 12:28:50|1806.9|1806.6|1806.9|1806.6|1806.9|1806.6|1806.9|1806.6|1
1605702540000|2020-11-18 12:29:00|||||||||1
1605702550000|2020-11-18 12:29:10|1807|1806.7|1806.8|1806.5|1807|1806.7|1806.8|1806.5|7
1605702560000|2020-11-18 12:29:20|1806.4|1806.1|1806.6|1806.3|1806.6|1806.3|1806.4|1806.1|3
1605702570000|2020-11-18 12:29:30|1806.5|1806.2|1806.6|1806.3|1806.6|1806.3|1806.4|1806.1|3
1605702580000|2020-11-18 12:29:40|1806.3|1806|1806.3|1806|1806.3|1806|1806.3|1806|1
1605702590000|2020-11-18 12:29:50|||||||||1
1605702600000|2020-11-18 12:30:00|1806.5|1806.2|1807.1|1806.8|1807.1|1806.8|1806.5|1806.2|9
1605702610000|2020-11-18 12:30:10|1807.3|1807|1807.5|1807.2|1807.7|1807.4|1807.3|1807|24
1605702620000|2020-11-18 12:30:20|1807.8|1807.5|1807.4|1807.1|1807.8|1807.5|1807.4|1807.1|13
1605702630000|2020-11-18 12:30:30|1807.6|1807.3|1807.7|1807.4|1807.7|1807.4|1807.6|1807.3|5
1605702640000|2020-11-18 12:30:40|1807.8|1807.5|1807.5|1807.2|1807.8|1807.5|1807.5|1807.2|9
1605702650000|2020-11-18 12:30:50|||||||||2
1605702660000|2020-11-18 12:31:00|||||||||1
1605702670000|2020-11-18 12:31:10|1807.7|1807.4|1807.5|1807.2|1807.7|1807.4|1807.5|1807.2|5
1605702680000|2020-11-18 12:31:20|1807.7|1807.4|1807.5|1807.2|1807.8|1807.5|1807.5|1807.2|9
1605702690000|2020-11-18 12:31:30|1807.4|1807.1|1807.2|1806.9|1807.4|1807.1|1807.2|1806.9|12
1605702700000|2020-11-18 12:31:40|1807.4|1807.1|1807.4|1807.1|1807.4|1807.1|1807.4|1807.1|1
1605702710000|2020-11-18 12:31:50|1807.2|1806.9|1807.3|1807|1807.3|1807|1807.2|1806.9|2
1605702720000|2020-11-18 12:32:00|1807.6|1807.3|1807.7|1807.4|1807.7|1807.4|1807.6|1807.3|11
1605702730000|2020-11-18 12:32:10|1807.8|1807.5|1807.8|1807.5|1808|1807.7|1807.8|1807.5|17
1605702740000|2020-11-18 12:32:20|1807.7|1807.4|1807.7|1807.4|1807.7|1807.4|1807.7|1807.4|3
1605702750000|2020-11-18 12:32:30|1807.6|1807.3|1807.6|1807.3|1807.6|1807.3|1807.6|1807.3|1
1605702760000|2020-11-18 12:32:40|1807.5|1807.2|1807.5|1807.2|1807.5|1807.2|1807.5|1807.2|13
1605702770000|2020-11-18 12:32:50|1807.6|1807.3|1807.7|1807.4|1807.8|1807.5|1807.6|1807.3|22
1605702780000|2020-11-18 12:33:00|1807.5|1807.2|1807.5|1807.2|1807.5|1807.2|1807.5|1807.2|2
1605702790000|2020-11-18 12:33:10|||||||||1
1605702800000|2020-11-18 12:33:20|1807.2|1806.9|1806.8|1806.5|1807.2|1806.9|1806.8|1806.5|4
1605702810000|2020-11-18 12:33:30|1806.6|1806.3|1806.7|1806.4|1806.7|1806.4|1806.4|1806.1|4
1605702820000|2020-11-18 12:33:40|1806.6|1806.3|1806.9|1806.6|1806.9|1806.6|1806.6|1806.3|9
1605702830000|2020-11-18 12:33:50|1806.8|1806.5|1807.1|1806.8|1807.1|1806.8|1806.8|1806.5|4
1605702840000|2020-11-18 12:34:00|1807.2|1806.9|1807.5|1807.2|1807.5|1807.2|1807.2|1806.9|6
1605702850000|2020-11-18 12:34:10|1807.9|1807.6|1807.7|1807.4|1807.9|1807.6|1807.7|1807.4|6
1605702860000|2020-11-18 12:34:20|1807.6|1807.3|1807.6|1807.3|1807.6|1807.3|1807.6|1807.3|2
1605702870000|2020-11-18 12:34:30|1807.7|1807.4|1807.4|1807.1|1807.8|1807.5|1807.4|1807.1|23
1605702880000|2020-11-18 12:34:40|1807.3|1807|1807.2|1806.9|1807.3|1807|1807.2|1806.9|4
1605702890000|2020-11-18 12:34:50|||||||||4
1605702900000|2020-11-18 12:35:00|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|2
1605702920000|2020-11-18 12:35:20|1806.9|1806.6|1806.9|1806.6|1806.9|1806.6|1806.9|1806.6|1
1605702930000|2020-11-18 12:35:30|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|1807.1|1806.8|3
1605702940000|2020-11-18 12:35:40|1807.3|1807|1807.3|1807|1807.6|1807.3|1807.3|1807|42
1605702950000|2020-11-18 12:35:50|1807.4|1807.1|1807.4|1807.1|1807.4|1807.1|1807.4|1807.1|3
1605702960000|2020-11-18 12:36:00|1807.3|1807|1807|1806.7|1807.3|1807|1806.9|1806.6|14
1605702970000|2020-11-18 12:36:10|1807.1|1806.8|1807.3|1807|1807.3|1807|1807.1|1806.8|3
1605702990000|2020-11-18 12:36:30|1807.2|1806.9|1807.1|1806.8|1807.2|1806.9|1807.1|1806.8|3
1605703000000|2020-11-18 12:36:40|1807|1806.7|1807|1806.7|1807|1806.7|1807|1806.7|1
1605703010000|2020-11-18 12:36:50|1806.7|1806.4|1806.6|1806.3|1806.8|1806.5|1806.6|1806.3|19
1605703020000|2020-11-18 12:37:00|1806.5|1806.2|1806.4|1806.1|1806.5|1806.2|1806.4|1806.1|5
1605703030000|2020-11-18 12:37:10|1806.5|1806.2|1806.5|1806.2|1806.6|1806.3|1806.5|1806.2|3
1605703040000|2020-11-18 12:37:20|1806.3|1806|1806.3|1806|1806.3|1806|1806.3|1806|1
1605703050000|2020-11-18 12:37:30|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1805.9|1805.6|7
1605703060000|2020-11-18 12:37:40|1806|1805.7|1805.8|1805.5|1806|1805.7|1805.7|1805.4|9
1605703070000|2020-11-18 12:37:50|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.6|1805.3|4
1605703080000|2020-11-18 12:38:00|1805.5|1805.2|1806.2|1805.9|1806.3|1806|1805.5|1805.2|37
1605703090000|2020-11-18 12:38:10|1806.4|1806.1|1806.4|1806.1|1806.4|1806.1|1806.4|1806.1|8
1605703100000|2020-11-18 12:38:20|1806.5|1806.2|1806.8|1806.5|1807.1|1806.8|1806.5|1806.2|31
1605703110000|2020-11-18 12:38:30|1806.7|1806.4|1806.7|1806.4|1806.7|1806.4|1806.7|1806.4|2
1605703120000|2020-11-18 12:38:40|1806.6|1806.3|1806.8|1806.5|1806.8|1806.5|1806.6|1806.3|3
1605703130000|2020-11-18 12:38:50|1806.7|1806.4|1806.5|1806.2|1806.7|1806.4|1806.5|1806.2|2
1605703140000|2020-11-18 12:39:00|1806.4|1806.1|1806.4|1806.1|1806.4|1806.1|1806.2|1805.9|18
1605703150000|2020-11-18 12:39:10|1806.5|1806.2|1806.1|1805.8|1806.5|1806.2|1806.1|1805.8|9
1605703160000|2020-11-18 12:39:20|1806.3|1806|1806.2|1805.9|1806.3|1806|1806.2|1805.9|8
1605703170000|2020-11-18 12:39:30|1806.1|1805.8|1805.7|1805.4|1806.1|1805.8|1805.7|1805.4|12
1605703180000|2020-11-18 12:39:40|1805.9|1805.6|1805.8|1805.5|1805.9|1805.6|1805.8|1805.5|15
1605703190000|2020-11-18 12:39:50|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.6|1805.3|7
1605703200000|2020-11-18 12:40:00|1805.7|1805.4|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|22
1605703210000|2020-11-18 12:40:10|1805.7|1805.4|1805.9|1805.6|1805.9|1805.6|1805.6|1805.3|8
1605703220000|2020-11-18 12:40:20|1805.8|1805.5|1805.7|1805.4|1806|1805.7|1805.7|1805.4|23
1605703230000|2020-11-18 12:40:30|1805.9|1805.6|1805.8|1805.5|1806|1805.7|1805.8|1805.5|4
1605703240000|2020-11-18 12:40:40|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.6|1805.3|8
1605703250000|2020-11-18 12:40:50|1805.5|1805.2|1805.7|1805.4|1805.7|1805.4|1805.4|1805.1|23
1605703260000|2020-11-18 12:41:00|1805.5|1805.2|1805.7|1805.4|1806|1805.7|1805.5|1805.2|17
1605703290000|2020-11-18 12:41:30|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|4
1605703310000|2020-11-18 12:41:50|||||||||1
1605703320000|2020-11-18 12:42:00|1805.7|1805.4|1805.9|1805.6|1805.9|1805.6|1805.7|1805.4|35
1605703330000|2020-11-18 12:42:10|||||||||3
1605703340000|2020-11-18 12:42:20|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|3
1605703350000|2020-11-18 12:42:30|1805.9|1805.6|1805.9|1805.6|1805.9|1805.6|1805.8|1805.5|6
1605703370000|2020-11-18 12:42:50|1806|1805.7|1806|1805.7|1806|1805.7|1806|1805.7|1
1605703380000|2020-11-18 12:43:00|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.6|1805.3|8
1605703390000|2020-11-18 12:43:10|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|5
1605703400000|2020-11-18 12:43:20|1805.5|1805.2|1805.5|1805.2|1805.5|1805.2|1805.5|1805.2|1
1605703410000|2020-11-18 12:43:30|1805.4|1805.1|1805.7|1805.4|1805.7|1805.4|1805.4|1805.1|7
1605703420000|2020-11-18 12:43:40|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1
1605703430000|2020-11-18 12:43:50|1805.7|1805.4|1806.3|1806|1806.3|1806|1805.7|1805.4|22
1605703440000|2020-11-18 12:44:00|1806.4|1806.1|1806.4|1806.1|1806.8|1806.5|1806.4|1806.1|16
1605703450000|2020-11-18 12:44:10|1806.5|1806.2|1806.6|1806.3|1806.8|1806.5|1806.5|1806.2|4
1605703470000|2020-11-18 12:44:30|1806.7|1806.4|1806.7|1806.4|1806.7|1806.4|1806.7|1806.4|3
1605703500000|2020-11-18 12:45:00|1806.8|1806.5|1806.8|1806.5|1806.8|1806.5|1806.8|1806.5|5
1605703510000|2020-11-18 12:45:10|1806.7|1806.4|1806.7|1806.4|1806.8|1806.5|1806.7|1806.4|9
1605703520000|2020-11-18 12:45:20|1806.6|1806.3|1806.6|1806.3|1806.6|1806.3|1806.5|1806.2|10
1605703530000|2020-11-18 12:45:30|1806.2|1805.9|1805.9|1805.6|1806.2|1805.9|1805.9|1805.6|3
1605703540000|2020-11-18 12:45:40|1805.7|1805.4|1805.9|1805.6|1805.9|1805.6|1805.7|1805.4|5
1605703550000|2020-11-18 12:45:50|1805.8|1805.5|1805.8|1805.5|1805.8|1805.5|1805.8|1805.5|1
1605703560000|2020-11-18 12:46:00|1805.7|1805.4|1805.5|1805.2|1805.7|1805.4|1805.5|1805.2|6
1605703570000|2020-11-18 12:46:10|1806.3|1806|1806.3|1806|1806.5|1806.2|1806.3|1806|71
1605703580000|2020-11-18 12:46:20|1806.4|1806.1|1806.4|1806.1|1806.4|1806.1|1806.3|1806|34
1605703590000|2020-11-18 12:46:30|1806.3|1806|1807|1806.7|1807.2|1806.9|1806.3|1806|32
1605703600000|2020-11-18 12:46:40|1807.1|1806.8|1806.7|1806.4|1807.1|1806.8|1806.7|1806.4|13
1605703610000|2020-11-18 12:46:50|1806.6|1806.3|1806.2|1805.9|1806.6|1806.3|1806.2|1805.9|8
1605703620000|2020-11-18 12:47:00|1806.3|1806|1805.7|1805.4|1806.3|1806|1805.7|1805.4|17
1605703630000|2020-11-18 12:47:10|1805.5|1805.2|1805.6|1805.3|1805.6|1805.3|1805.5|1805.2|2
1605703640000|2020-11-18 12:47:20|1805.5|1805.2|1805.6|1805.3|1805.7|1805.4|1805.4|1805.1|19
1605703650000|2020-11-18 12:47:30|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|6
1605703670000|2020-11-18 12:47:50|1805.5|1805.2|1805.5|1805.2|1805.6|1805.3|1805.4|1805.1|19
1605703680000|2020-11-18 12:48:00|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|1805.4|1805.1|15
1605703690000|2020-11-18 12:48:10|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|8
1605703700000|2020-11-18 12:48:20|1805|1804.7|1805|1804.7|1805|1804.7|1805|1804.7|4
1605703710000|2020-11-18 12:48:30|1804.9|1804.6|1804.8|1804.5|1804.9|1804.6|1804.8|1804.5|13
1605703720000|2020-11-18 12:48:40|1805|1804.7|1805|1804.7|1805|1804.7|1805|1804.7|1
1605703730000|2020-11-18 12:48:50|1805.2|1804.9|1805.1|1804.8|1805.2|1804.9|1805.1|1804.8|4
1605703740000|2020-11-18 12:49:00|1804.9|1804.6|1804.8|1804.5|1805|1804.7|1804.8|1804.5|7
1605703750000|2020-11-18 12:49:10|1805.2|1804.9|1805.7|1805.4|1805.7|1805.4|1805.2|1804.9|17
1605703760000|2020-11-18 12:49:20|1805.6|1805.3|1804.7|1804.4|1805.6|1805.3|1804.7|1804.4|15
1605703770000|2020-11-18 12:49:30|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|2
1605703790000|2020-11-18 12:49:50|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1
1605703800000|2020-11-18 12:50:00|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|3
1605703810000|2020-11-18 12:50:10|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|2
1605703820000|2020-11-18 12:50:20|1804.5|1804.2|1804.2|1803.9|1804.5|1804.2|1804.2|1803.9|4
1605703830000|2020-11-18 12:50:30|1804.3|1804|1804.3|1804|1804.3|1804|1804.3|1804|8
1605703840000|2020-11-18 12:50:40|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1804|1803.7|5
1605703850000|2020-11-18 12:50:50|1804|1803.7|1804.2|1803.9|1804.2|1803.9|1804|1803.7|7
1605703860000|2020-11-18 12:51:00|1804.1|1803.8|1803.7|1803.4|1804.1|1803.8|1803.7|1803.4|9
1605703870000|2020-11-18 12:51:10|1803.5|1803.2|1803.5|1803.2|1803.7|1803.4|1803.3|1803|26
1605703880000|2020-11-18 12:51:20|1803.7|1803.4|1803.4|1803.1|1804|1803.7|1803.4|1803.1|25
1605703890000|2020-11-18 12:51:30|1803.3|1803|1803.3|1803|1803.4|1803.1|1803.3|1803|4
1605703900000|2020-11-18 12:51:40|1802.9|1802.6|1802.9|1802.6|1803|1802.7|1802.9|1802.6|10
1605703910000|2020-11-18 12:51:50|1802.7|1802.4|1802.9|1802.6|1802.9|1802.6|1802.7|1802.4|30
1605703920000|2020-11-18 12:52:00|1802.6|1802.3|1803.4|1803.1|1803.5|1803.2|1802.6|1802.3|63
1605703930000|2020-11-18 12:52:10|1803.3|1803|1803|1802.7|1803.3|1803|1803|1802.7|5
1605703940000|2020-11-18 12:52:20|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1605703950000|2020-11-18 12:52:30|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|2
1605703960000|2020-11-18 12:52:40|1803.3|1803|1802.8|1802.5|1803.3|1803|1802.8|1802.5|9
1605703970000|2020-11-18 12:52:50|||||||||1
1605703980000|2020-11-18 12:53:00|1802.9|1802.6|1802.8|1802.5|1802.9|1802.6|1802.8|1802.5|3
1605703990000|2020-11-18 12:53:10|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1605704000000|2020-11-18 12:53:20|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|4
1605704020000|2020-11-18 12:53:40|1803.4|1803.1|1803.6|1803.3|1803.6|1803.3|1803.4|1803.1|2
1605704030000|2020-11-18 12:53:50|1803.5|1803.2|1803.7|1803.4|1803.7|1803.4|1803.5|1803.2|3
1605704040000|2020-11-18 12:54:00|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|2
1605704050000|2020-11-18 12:54:10|1803.3|1803|1803.3|1803|1803.3|1803|1803.3|1803|2
1605704070000|2020-11-18 12:54:30|||||||||1
1605704080000|2020-11-18 12:54:40|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|21
1605704090000|2020-11-18 12:54:50|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1803.9|1803.6|9
1605704100000|2020-11-18 12:55:00|1803.8|1803.5|1803.7|1803.4|1803.8|1803.5|1803.7|1803.4|5
1605704120000|2020-11-18 12:55:20|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1
1605704130000|2020-11-18 12:55:30|||||||||1
1605704140000|2020-11-18 12:55:40|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|6
1605704150000|2020-11-18 12:55:50|||||||||3
1605704160000|2020-11-18 12:56:00|||||||||2
1605704170000|2020-11-18 12:56:10|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|2
1605704200000|2020-11-18 12:56:40|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1
1605704220000|2020-11-18 12:57:00|1804.3|1804|1804.4|1804.1|1804.4|1804.1|1804.3|1804|2
1605704230000|2020-11-18 12:57:10|||||||||2
1605704240000|2020-11-18 12:57:20|1804.7|1804.4|1805.2|1804.9|1805.2|1804.9|1804.7|1804.4|45
1605704250000|2020-11-18 12:57:30|1805|1804.7|1804.8|1804.5|1805|1804.7|1804.8|1804.5|9
1605704260000|2020-11-18 12:57:40|1805|1804.7|1804.6|1804.3|1805|1804.7|1804.6|1804.3|6
1605704270000|2020-11-18 12:57:50|||||||||1
1605704280000|2020-11-18 12:58:00|1804.7|1804.4|1804.8|1804.5|1804.8|1804.5|1804.6|1804.3|4
1605704290000|2020-11-18 12:58:10|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1
1605704310000|2020-11-18 12:58:30|1805.1|1804.8|1804.9|1804.6|1805.1|1804.8|1804.9|1804.6|3
1605704320000|2020-11-18 12:58:40|1804.8|1804.5|1804.9|1804.6|1804.9|1804.6|1804.8|1804.5|2
1605704340000|2020-11-18 12:59:00|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|3
1605704350000|2020-11-18 12:59:10|||||||||2
1605704360000|2020-11-18 12:59:20|1804.3|1804|1804.3|1804|1804.3|1804|1804.3|1804|2
1605704370000|2020-11-18 12:59:30|1804.2|1803.9|1803.5|1803.2|1804.2|1803.9|1803.4|1803.1|39
1605704380000|2020-11-18 12:59:40|1803.3|1803|1804|1803.7|1804|1803.7|1803.3|1803|10
1605704390000|2020-11-18 12:59:50|1804.2|1803.9|1804.4|1804.1|1804.9|1804.6|1804.2|1803.9|32
1605704400000|2020-11-18 13:00:00|1803.8|1803.5|1804.5|1804.2|1804.5|1804.2|1803.7|1803.4|35
1605704410000|2020-11-18 13:00:10|1804.9|1804.6|1804.6|1804.3|1805|1804.7|1804.6|1804.3|35
1605704420000|2020-11-18 13:00:20|1804.8|1804.5|1804.7|1804.4|1804.8|1804.5|1804.7|1804.4|5
1605704430000|2020-11-18 13:00:30|1804.8|1804.5|1805.4|1805.1|1805.4|1805.1|1804.8|1804.5|18
1605704440000|2020-11-18 13:00:40|1805.3|1805|1804.8|1804.5|1805.3|1805|1804.7|1804.4|14
1605704450000|2020-11-18 13:00:50|1804.6|1804.3|1802.8|1802.5|1804.6|1804.3|1802.3|1802|89
1605704460000|2020-11-18 13:01:00|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|12
1605704470000|2020-11-18 13:01:10|1803.4|1803.1|1803.7|1803.4|1803.7|1803.4|1803.4|1803.1|4
1605704480000|2020-11-18 13:01:20|1803.8|1803.5|1803.8|1803.5|1804.4|1804.1|1803.8|1803.5|42
1605704490000|2020-11-18 13:01:30|1803.7|1803.4|1803.6|1803.3|1803.7|1803.4|1803.6|1803.3|10
1605704500000|2020-11-18 13:01:40|1803.3|1803|1802.4|1802.1|1803.3|1803|1802.4|1802.1|22
1605704510000|2020-11-18 13:01:50|1802.3|1802|1802.6|1802.3|1802.6|1802.3|1802.2|1801.9|14
1605704520000|2020-11-18 13:02:00|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.5|1802.2|8
1605704530000|2020-11-18 13:02:10|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|4
1605704540000|2020-11-18 13:02:20|1803.1|1802.8|1803|1802.7|1803.1|1802.8|1803|1802.7|3
1605704550000|2020-11-18 13:02:30|1803.4|1803.1|1803.7|1803.4|1803.8|1803.5|1803.4|1803.1|21
1605704560000|2020-11-18 13:02:40|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|3
1605704580000|2020-11-18 13:03:00|1803.4|1803.1|1803.3|1803|1803.4|1803.1|1803.1|1802.8|7
1605704590000|2020-11-18 13:03:10|1803.2|1802.9|1803.4|1803.1|1803.4|1803.1|1803.1|1802.8|3
1605704600000|2020-11-18 13:03:20|1803.3|1803|1803.1|1802.8|1803.3|1803|1803.1|1802.8|8
1605704610000|2020-11-18 13:03:30|1803.3|1803|1803.5|1803.2|1803.6|1803.3|1803.2|1802.9|13
1605704620000|2020-11-18 13:03:40|1803.2|1802.9|1802.8|1802.5|1803.2|1802.9|1802.7|1802.4|13
1605704630000|2020-11-18 13:03:50|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|3
1605704640000|2020-11-18 13:04:00|1803.2|1802.9|1802.7|1802.4|1803.2|1802.9|1802.7|1802.4|29
1605704650000|2020-11-18 13:04:10|1802.5|1802.2|1802.9|1802.6|1802.9|1802.6|1802.5|1802.2|18
1605704660000|2020-11-18 13:04:20|1802.8|1802.5|1802.7|1802.4|1802.8|1802.5|1802.7|1802.4|4
1605704670000|2020-11-18 13:04:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|6
1605704680000|2020-11-18 13:04:40|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.3|1802|10
1605704700000|2020-11-18 13:05:00|1802.4|1802.1|1801.8|1801.5|1802.4|1802.1|1801.8|1801.5|18
1605704710000|2020-11-18 13:05:10|1801.6|1801.3|1801.8|1801.5|1801.8|1801.5|1801.5|1801.2|6
1605704720000|2020-11-18 13:05:20|1801.9|1801.6|1802.8|1802.5|1802.8|1802.5|1801.9|1801.6|21
1605704730000|2020-11-18 13:05:30|1802.7|1802.4|1802.8|1802.5|1802.8|1802.5|1802.5|1802.2|7
1605704740000|2020-11-18 13:05:40|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1
1605704760000|2020-11-18 13:06:00|||||||||5
1605704770000|2020-11-18 13:06:10|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|3
1605704780000|2020-11-18 13:06:20|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|4
1605704790000|2020-11-18 13:06:30|1802.7|1802.4|1802.5|1802.2|1802.8|1802.5|1802.5|1802.2|5
1605704810000|2020-11-18 13:06:50|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1
1605704820000|2020-11-18 13:07:00|1802.8|1802.5|1802.7|1802.4|1802.8|1802.5|1802.5|1802.2|6
1605704830000|2020-11-18 13:07:10|1802.6|1802.3|1802.9|1802.6|1802.9|1802.6|1802.6|1802.3|20
1605704840000|2020-11-18 13:07:20|1802.8|1802.5|1802.9|1802.6|1803.3|1803|1802.6|1802.3|18
1605704850000|2020-11-18 13:07:30|1803.2|1802.9|1803.4|1803.1|1803.4|1803.1|1803.2|1802.9|21
1605704860000|2020-11-18 13:07:40|1803.3|1803|1803.2|1802.9|1803.3|1803|1803.2|1802.9|6
1605704870000|2020-11-18 13:07:50|1803|1802.7|1803.1|1802.8|1803.1|1802.8|1802.9|1802.6|9
1605704880000|2020-11-18 13:08:00|1803.2|1802.9|1803.1|1802.8|1803.2|1802.9|1803.1|1802.8|7
1605704890000|2020-11-18 13:08:10|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|3
1605704910000|2020-11-18 13:08:30|1803.1|1802.8|1802.9|1802.6|1803.1|1802.8|1802.9|1802.6|4
1605704920000|2020-11-18 13:08:40|1803.1|1802.8|1803.3|1803|1803.3|1803|1803.1|1802.8|5
1605704940000|2020-11-18 13:09:00|1803.4|1803.1|1803.3|1803|1803.4|1803.1|1803.3|1803|4
1605704950000|2020-11-18 13:09:10|1803.4|1803.1|1803.3|1803|1803.4|1803.1|1803.3|1803|6
1605704960000|2020-11-18 13:09:20|||||||||1
1605704970000|2020-11-18 13:09:30|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|3
1605704990000|2020-11-18 13:09:50|1803.1|1802.8|1803|1802.7|1803.1|1802.8|1802.9|1802.6|6
1605705000000|2020-11-18 13:10:00|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|2
1605705010000|2020-11-18 13:10:10|1803.2|1802.9|1803.3|1803|1803.3|1803|1803.1|1802.8|5
1605705020000|2020-11-18 13:10:20|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803|1802.7|8
1605705040000|2020-11-18 13:10:40|1803.3|1803|1803.4|1803.1|1803.4|1803.1|1803.3|1803|6
1605705050000|2020-11-18 13:10:50|1803.3|1803|1802.7|1802.4|1803.3|1803|1802.7|1802.4|6
1605705060000|2020-11-18 13:11:00|1802.5|1802.2|1802.9|1802.6|1802.9|1802.6|1802.5|1802.2|14
1605705070000|2020-11-18 13:11:10|1803|1802.7|1802.9|1802.6|1803.4|1803.1|1802.9|1802.6|14
1605705080000|2020-11-18 13:11:20|1802.7|1802.4|1802.5|1802.2|1802.7|1802.4|1802.5|1802.2|11
1605705090000|2020-11-18 13:11:30|1802.4|1802.1|1801.8|1801.5|1802.4|1802.1|1801.8|1801.5|9
1605705100000|2020-11-18 13:11:40|1801.7|1801.4|1802|1801.7|1802|1801.7|1801.7|1801.4|5
1605705110000|2020-11-18 13:11:50|1801.8|1801.5|1801.4|1801.1|1801.8|1801.5|1801.4|1801.1|6
1605705120000|2020-11-18 13:12:00|1801.3|1801|1801.4|1801.1|1801.5|1801.2|1801.3|1801|18
1605705130000|2020-11-18 13:12:10|1801.2|1800.9|1801|1800.7|1801.2|1800.9|1801|1800.7|5
1605705140000|2020-11-18 13:12:20|1801.4|1801.1|1801.7|1801.4|1801.7|1801.4|1801.4|1801.1|9
1605705150000|2020-11-18 13:12:30|1801.8|1801.5|1802|1801.7|1802.1|1801.8|1801.7|1801.4|13
1605705160000|2020-11-18 13:12:40|1802.1|1801.8|1801.2|1800.9|1802.1|1801.8|1801.2|1800.9|17
1605705170000|2020-11-18 13:12:50|1801.3|1801|1801.3|1801|1801.4|1801.1|1801.2|1800.9|9
1605705180000|2020-11-18 13:13:00|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1605705190000|2020-11-18 13:13:10|1801.1|1800.8|1800.7|1800.4|1801.2|1800.9|1800.7|1800.4|22
1605705200000|2020-11-18 13:13:20|1800.8|1800.5|1800.9|1800.6|1801|1800.7|1800.8|1800.5|7
1605705210000|2020-11-18 13:13:30|1801|1800.7|1800.9|1800.6|1801.1|1800.8|1800.9|1800.6|3
1605705220000|2020-11-18 13:13:40|1801.2|1800.9|1801|1800.7|1801.2|1800.9|1801|1800.7|2
1605705230000|2020-11-18 13:13:50|1801.1|1800.8|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|6
1605705240000|2020-11-18 13:14:00|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.9|1800.6|8
1605705250000|2020-11-18 13:14:10|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|2
1605705260000|2020-11-18 13:14:20|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1605705270000|2020-11-18 13:14:30|1800.9|1800.6|1801.2|1800.9|1801.2|1800.9|1800.9|1800.6|9
1605705280000|2020-11-18 13:14:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1605705290000|2020-11-18 13:14:50|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|10
1605705300000|2020-11-18 13:15:00|1801|1800.7|1800.7|1800.4|1801|1800.7|1800.7|1800.4|5
1605705310000|2020-11-18 13:15:10|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1605705320000|2020-11-18 13:15:20|1801|1800.7|1800.7|1800.4|1801.1|1800.8|1800.7|1800.4|13
1605705330000|2020-11-18 13:15:30|1800.9|1800.6|1801.1|1800.8|1801.1|1800.8|1800.9|1800.6|6
1605705350000|2020-11-18 13:15:50|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1605705360000|2020-11-18 13:16:00|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1605705370000|2020-11-18 13:16:10|||||||||2
1605705380000|2020-11-18 13:16:20|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|3
1605705390000|2020-11-18 13:16:30|1801.2|1800.9|1801|1800.7|1801.2|1800.9|1801|1800.7|4
1605705400000|2020-11-18 13:16:40|1801.3|1801|1801.2|1800.9|1801.3|1801|1801.2|1800.9|13
1605705420000|2020-11-18 13:17:00|1801.3|1801|1801.2|1800.9|1801.3|1801|1801.2|1800.9|3
1605705430000|2020-11-18 13:17:10|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1605705450000|2020-11-18 13:17:30|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|4
1605705470000|2020-11-18 13:17:50|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1605705480000|2020-11-18 13:18:00|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1605705490000|2020-11-18 13:18:10|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1605705500000|2020-11-18 13:18:20|1801|1800.7|1801.2|1800.9|1801.2|1800.9|1801|1800.7|2
1605705510000|2020-11-18 13:18:30|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.3|1801|3
1605705520000|2020-11-18 13:18:40|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1605705530000|2020-11-18 13:18:50|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|3
1605705540000|2020-11-18 13:19:00|1801|1800.7|1801|1800.7|1801|1800.7|1800.9|1800.6|5
1605705550000|2020-11-18 13:19:10|1801.1|1800.8|1800.9|1800.6|1801.4|1801.1|1800.9|1800.6|26
1605705560000|2020-11-18 13:19:20|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|6
1605705570000|2020-11-18 13:19:30|1800.7|1800.4|1801|1800.7|1801|1800.7|1800.6|1800.3|18
1605705580000|2020-11-18 13:19:40|1801.1|1800.8|1801.3|1801|1801.4|1801.1|1801|1800.7|7
1605705590000|2020-11-18 13:19:50|||||||||5
1605705600000|2020-11-18 13:20:00|1801.4|1801.1|1801.5|1801.2|1801.5|1801.2|1801.4|1801.1|5
1605705610000|2020-11-18 13:20:10|1801.6|1801.3|1801.4|1801.1|1801.7|1801.4|1801.4|1801.1|14
1605705620000|2020-11-18 13:20:20|1801.3|1801|1801.7|1801.4|1801.7|1801.4|1801.3|1801|9
1605705630000|2020-11-18 13:20:30|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.5|1801.2|5
1605705640000|2020-11-18 13:20:40|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|4
1605705660000|2020-11-18 13:21:00|1801.7|1801.4|1802.1|1801.8|1802.1|1801.8|1801.7|1801.4|10
1605705670000|2020-11-18 13:21:10|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1605705680000|2020-11-18 13:21:20|1802.3|1802|1802|1801.7|1802.3|1802|1802|1801.7|5
1605705700000|2020-11-18 13:21:40|1801.8|1801.5|1801.7|1801.4|1802.1|1801.8|1801.7|1801.4|11
1605705710000|2020-11-18 13:21:50|1801.6|1801.3|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|10
1605705720000|2020-11-18 13:22:00|1801.5|1801.2|1801|1800.7|1801.5|1801.2|1801|1800.7|7
1605705730000|2020-11-18 13:22:10|1800.9|1800.6|1800.5|1800.2|1800.9|1800.6|1800.5|1800.2|11
1605705740000|2020-11-18 13:22:20|1800.3|1800|1800.1|1799.8|1800.3|1800|1799.7|1799.4|45
1605705750000|2020-11-18 13:22:30|1799.9|1799.6|1799.7|1799.4|1799.9|1799.6|1799.7|1799.4|9
1605705760000|2020-11-18 13:22:40|1799.9|1799.6|1799.8|1799.5|1799.9|1799.6|1799.8|1799.5|6
1605705770000|2020-11-18 13:22:50|1799.7|1799.4|1799.4|1799.1|1799.7|1799.4|1799.4|1799.1|10
1605705780000|2020-11-18 13:23:00|1799.6|1799.3|1800|1799.7|1800|1799.7|1799.6|1799.3|15
1605705790000|2020-11-18 13:23:10|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.6|1799.3|4
1605705800000|2020-11-18 13:23:20|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1
1605705810000|2020-11-18 13:23:30|1799.7|1799.4|1799.5|1799.2|1799.7|1799.4|1799.4|1799.1|4
1605705820000|2020-11-18 13:23:40|1799.4|1799.1|1799.2|1798.9|1799.4|1799.1|1799.2|1798.9|8
1605705830000|2020-11-18 13:23:50|1799.3|1799|1798.8|1798.5|1799.3|1799|1798.7|1798.4|35
1605705840000|2020-11-18 13:24:00|1799|1798.7|1798.5|1798.2|1799|1798.7|1798.5|1798.2|10
1605705850000|2020-11-18 13:24:10|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|12
1605705860000|2020-11-18 13:24:20|1798.7|1798.4|1798.3|1798|1798.7|1798.4|1798.2|1797.9|11
1605705870000|2020-11-18 13:24:30|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|3
1605705880000|2020-11-18 13:24:40|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.4|1798.1|6
1605705900000|2020-11-18 13:25:00|1798.6|1798.3|1798.7|1798.4|1798.7|1798.4|1798.6|1798.3|4
1605705910000|2020-11-18 13:25:10|1798.9|1798.6|1799.1|1798.8|1799.1|1798.8|1798.8|1798.5|5
1605705920000|2020-11-18 13:25:20|1799.6|1799.3|1799.5|1799.2|1799.8|1799.5|1799.4|1799.1|13
1605705930000|2020-11-18 13:25:30|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|2
1605705940000|2020-11-18 13:25:40|1799.6|1799.3|1799.6|1799.3|1799.9|1799.6|1799.6|1799.3|10
1605705950000|2020-11-18 13:25:50|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.9|1799.6|2
1605705960000|2020-11-18 13:26:00|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.9|1799.6|4
1605705970000|2020-11-18 13:26:10|1800.1|1799.8|1799.9|1799.6|1800.1|1799.8|1799.6|1799.3|7
1605706000000|2020-11-18 13:26:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1605706010000|2020-11-18 13:26:50|1800.4|1800.1|1800.5|1800.2|1800.6|1800.3|1800.4|1800.1|17
1605706020000|2020-11-18 13:27:00|1800.4|1800.1|1800.5|1800.2|1800.6|1800.3|1800.4|1800.1|11
1605706030000|2020-11-18 13:27:10|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1605706040000|2020-11-18 13:27:20|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|2
1605706050000|2020-11-18 13:27:30|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.2|1799.9|3
1605706060000|2020-11-18 13:27:40|1799.2|1798.9|1799|1798.7|1799.3|1799|1799|1798.7|54
1605706070000|2020-11-18 13:27:50|1799.1|1798.8|1798.3|1798|1799.1|1798.8|1798.3|1798|70
1605706080000|2020-11-18 13:28:00|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.2|1797.9|8
1605706090000|2020-11-18 13:28:10|1798.2|1797.9|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|23
1605706100000|2020-11-18 13:28:20|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|5
1605706110000|2020-11-18 13:28:30|1798.2|1797.9|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|22
1605706120000|2020-11-18 13:28:40|1798.3|1798|1798.4|1798.1|1798.4|1798.1|1798.3|1798|6
1605706140000|2020-11-18 13:29:00|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|4
1605706150000|2020-11-18 13:29:10|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.7|1798.4|20
1605706160000|2020-11-18 13:29:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|2
1605706170000|2020-11-18 13:29:30|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|12
1605706180000|2020-11-18 13:29:40|1798.8|1798.5|1798.4|1798.1|1798.8|1798.5|1798.1|1797.8|34
1605706200000|2020-11-18 13:30:00|1798.1|1797.8|1797.3|1797|1798.1|1797.8|1797.3|1797|29
1605706210000|2020-11-18 13:30:10|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.4|1797.1|7
1605706220000|2020-11-18 13:30:20|1797.3|1797|1797.1|1796.8|1797.3|1797|1796.9|1796.6|26
1605706230000|2020-11-18 13:30:30|1797|1796.7|1796.9|1796.6|1797|1796.7|1796.8|1796.5|44
1605706240000|2020-11-18 13:30:40|1797.1|1796.8|1797.2|1796.9|1797.4|1797.1|1797.1|1796.8|11
1605706250000|2020-11-18 13:30:50|1797|1796.7|1797|1796.7|1797|1796.7|1797|1796.7|12
1605706260000|2020-11-18 13:31:00|1797.5|1797.2|1797.2|1796.9|1797.7|1797.4|1797.2|1796.9|27
1605706270000|2020-11-18 13:31:10|||||||||2
1605706280000|2020-11-18 13:31:20|1797.3|1797|1797.6|1797.3|1797.6|1797.3|1797.3|1797|8
1605706290000|2020-11-18 13:31:30|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.5|1797.2|3
1605706310000|2020-11-18 13:31:50|1797.4|1797.1|1796.9|1796.6|1797.4|1797.1|1796.8|1796.5|66
1605706320000|2020-11-18 13:32:00|1797|1796.7|1796.2|1795.9|1797.2|1796.9|1796.2|1795.9|45
1605706330000|2020-11-18 13:32:10|1796.3|1796|1795.7|1795.4|1796.3|1796|1795.7|1795.4|26
1605706340000|2020-11-18 13:32:20|1795.6|1795.3|1796|1795.7|1796|1795.7|1795.5|1795.2|6
1605706350000|2020-11-18 13:32:30|1795.8|1795.5|1795.3|1795|1795.9|1795.6|1795.3|1795|15
1605706360000|2020-11-18 13:32:40|1795.4|1795.1|1795.6|1795.3|1795.7|1795.4|1795.3|1795|11
1605706370000|2020-11-18 13:32:50|1795.9|1795.6|1796|1795.7|1796|1795.7|1795.8|1795.5|6
1605706380000|2020-11-18 13:33:00|1795.7|1795.4|1795.7|1795.4|1795.9|1795.6|1795.7|1795.4|19
1605706390000|2020-11-18 13:33:10|1795.8|1795.5|1795.7|1795.4|1796|1795.7|1795.7|1795.4|15
1605706400000|2020-11-18 13:33:20|1795.8|1795.5|1795.8|1795.5|1796|1795.7|1795.8|1795.5|9
1605706410000|2020-11-18 13:33:30|1795.9|1795.6|1795|1794.7|1795.9|1795.6|1794.8|1794.5|96
1605706420000|2020-11-18 13:33:40|1794.8|1794.5|1795.9|1795.6|1795.9|1795.6|1794.8|1794.5|10
1605706430000|2020-11-18 13:33:50|1796|1795.7|1795.9|1795.6|1796.1|1795.8|1795.9|1795.6|27
1605706440000|2020-11-18 13:34:00|1795.6|1795.3|1795.5|1795.2|1795.9|1795.6|1795.5|1795.2|11
1605706450000|2020-11-18 13:34:10|1795.6|1795.3|1795.5|1795.2|1795.6|1795.3|1795.5|1795.2|3
1605706460000|2020-11-18 13:34:20|1795.3|1795|1795.7|1795.4|1795.7|1795.4|1795.3|1795|11
1605706470000|2020-11-18 13:34:30|1795.6|1795.3|1795.4|1795.1|1795.6|1795.3|1795.3|1795|13
1605706480000|2020-11-18 13:34:40|1795.5|1795.2|1795.7|1795.4|1795.7|1795.4|1795.5|1795.2|4
1605706490000|2020-11-18 13:34:50|1795.6|1795.3|1795.7|1795.4|1795.8|1795.5|1795.6|1795.3|11
1605706500000|2020-11-18 13:35:00|1795.8|1795.5|1796.1|1795.8|1796.1|1795.8|1795.8|1795.5|12
1605706510000|2020-11-18 13:35:10|1795.9|1795.6|1795.9|1795.6|1795.9|1795.6|1795.9|1795.6|2
1605706520000|2020-11-18 13:35:20|1796.1|1795.8|1796.4|1796.1|1796.5|1796.2|1796.1|1795.8|13
1605706530000|2020-11-18 13:35:30|1796.3|1796|1796.3|1796|1796.3|1796|1796.2|1795.9|6
1605706540000|2020-11-18 13:35:40|1796.4|1796.1|1797.2|1796.9|1797.2|1796.9|1796.2|1795.9|58
1605706550000|2020-11-18 13:35:50|1797.3|1797|1797.1|1796.8|1797.4|1797.1|1797.1|1796.8|45
1605706560000|2020-11-18 13:36:00|1797.2|1796.9|1797.2|1796.9|1797.4|1797.1|1797.2|1796.9|64
1605706570000|2020-11-18 13:36:10|1797.1|1796.8|1797.2|1796.9|1797.2|1796.9|1797.1|1796.8|4
1605706580000|2020-11-18 13:36:20|1797.3|1797|1797.3|1797|1797.3|1797|1797.3|1797|3
1605706590000|2020-11-18 13:36:30|||||||||2
1605706600000|2020-11-18 13:36:40|1797.2|1796.9|1797.1|1796.8|1797.2|1796.9|1797.1|1796.8|3
1605706610000|2020-11-18 13:36:50|1797|1796.7|1796.9|1796.6|1797.2|1796.9|1796.9|1796.6|16
1605706620000|2020-11-18 13:37:00|1797.1|1796.8|1797.2|1796.9|1797.2|1796.9|1797|1796.7|11
1605706630000|2020-11-18 13:37:10|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|2
1605706640000|2020-11-18 13:37:20|1796.9|1796.6|1796.9|1796.6|1796.9|1796.6|1796.9|1796.6|14
1605706650000|2020-11-18 13:37:30|1796.8|1796.5|1797.1|1796.8|1797.1|1796.8|1796.8|1796.5|13
1605706660000|2020-11-18 13:37:40|1797.3|1797|1797.1|1796.8|1797.3|1797|1797.1|1796.8|6
1605706670000|2020-11-18 13:37:50|1797|1796.7|1796.4|1796.1|1797.1|1796.8|1796.2|1795.9|96
1605706680000|2020-11-18 13:38:00|1796.2|1795.9|1796.6|1796.3|1796.6|1796.3|1796.2|1795.9|8
1605706690000|2020-11-18 13:38:10|1796.9|1796.6|1796.9|1796.6|1797|1796.7|1796.9|1796.6|18
1605706700000|2020-11-18 13:38:20|1796.5|1796.2|1796.5|1796.2|1796.5|1796.2|1796.4|1796.1|4
1605706710000|2020-11-18 13:38:30|1796.7|1796.4|1796.5|1796.2|1796.7|1796.4|1796.5|1796.2|3
1605706730000|2020-11-18 13:38:50|1796.3|1796|1796.7|1796.4|1796.7|1796.4|1796.3|1796|3
1605706740000|2020-11-18 13:39:00|1796.6|1796.3|1796.8|1796.5|1796.8|1796.5|1796.4|1796.1|5
1605706750000|2020-11-18 13:39:10|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|10
1605706760000|2020-11-18 13:39:20|1796.1|1795.8|1796|1795.7|1796.1|1795.8|1795.9|1795.6|6
1605706770000|2020-11-18 13:39:30|1796.1|1795.8|1796.3|1796|1796.3|1796|1796|1795.7|7
1605706780000|2020-11-18 13:39:40|1795.8|1795.5|1795.6|1795.3|1795.8|1795.5|1795.5|1795.2|14
1605706790000|2020-11-18 13:39:50|1795.5|1795.2|1795.3|1795|1795.8|1795.5|1795.2|1794.9|42
1605706800000|2020-11-18 13:40:00|1795.4|1795.1|1796.9|1796.6|1796.9|1796.6|1795.4|1795.1|56
1605706810000|2020-11-18 13:40:10|1796.6|1796.3|1796.9|1796.6|1796.9|1796.6|1796.6|1796.3|17
1605706820000|2020-11-18 13:40:20|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|2
1605706830000|2020-11-18 13:40:30|1796.3|1796|1796.3|1796|1796.3|1796|1796.3|1796|2
1605706840000|2020-11-18 13:40:40|1796.2|1795.9|1795.8|1795.5|1796.2|1795.9|1795.8|1795.5|5
1605706850000|2020-11-18 13:40:50|1795.9|1795.6|1796|1795.7|1796|1795.7|1795.9|1795.6|5
1605706860000|2020-11-18 13:41:00|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|3
1605706870000|2020-11-18 13:41:10|1796.3|1796|1795.5|1795.2|1796.3|1796|1795.5|1795.2|18
1605706880000|2020-11-18 13:41:20|1795.4|1795.1|1795.4|1795.1|1795.5|1795.2|1795.4|1795.1|6
1605706890000|2020-11-18 13:41:30|1795.3|1795|1795.4|1795.1|1795.4|1795.1|1795.3|1795|3
1605706900000|2020-11-18 13:41:40|1795.3|1795|1795|1794.7|1795.3|1795|1795|1794.7|14
1605706910000|2020-11-18 13:41:50|1795.2|1794.9|1795.7|1795.4|1795.7|1795.4|1795.2|1794.9|10
1605706920000|2020-11-18 13:42:00|1795.9|1795.6|1795.8|1795.5|1795.9|1795.6|1795.6|1795.3|4
1605706930000|2020-11-18 13:42:10|1795.7|1795.4|1795.6|1795.3|1795.7|1795.4|1795.6|1795.3|4
1605706940000|2020-11-18 13:42:20|1795.4|1795.1|1795.4|1795.1|1795.4|1795.1|1795.4|1795.1|12
1605706950000|2020-11-18 13:42:30|1795.6|1795.3|1795.5|1795.2|1795.6|1795.3|1795.5|1795.2|2
1605706960000|2020-11-18 13:42:40|1795.6|1795.3|1795.4|1795.1|1795.6|1795.3|1795.4|1795.1|10
1605706970000|2020-11-18 13:42:50|1795.2|1794.9|1794.9|1794.6|1795.4|1795.1|1794.9|1794.6|15
1605706980000|2020-11-18 13:43:00|1795|1794.7|1795.3|1795|1795.3|1795|1795|1794.7|21
1605706990000|2020-11-18 13:43:10|1795.4|1795.1|1795.7|1795.4|1795.7|1795.4|1795.4|1795.1|41
1605707000000|2020-11-18 13:43:20|1795.6|1795.3|1795.2|1794.9|1795.6|1795.3|1795.2|1794.9|5
1605707010000|2020-11-18 13:43:30|1794.7|1794.4|1794.6|1794.3|1794.8|1794.5|1794.5|1794.2|28
1605707020000|2020-11-18 13:43:40|1794.5|1794.2|1795.7|1795.4|1795.7|1795.4|1794.5|1794.2|103
1605707030000|2020-11-18 13:43:50|1795.8|1795.5|1795.7|1795.4|1796|1795.7|1795.7|1795.4|13
1605707040000|2020-11-18 13:44:00|1795.8|1795.5|1795.7|1795.4|1795.9|1795.6|1795.7|1795.4|36
1605707050000|2020-11-18 13:44:10|1795.6|1795.3|1796|1795.7|1796|1795.7|1795.6|1795.3|27
1605707060000|2020-11-18 13:44:20|1796.2|1795.9|1796.4|1796.1|1796.5|1796.2|1796.2|1795.9|15
1605707070000|2020-11-18 13:44:30|1796.6|1796.3|1796.7|1796.4|1796.9|1796.6|1796.6|1796.3|9
1605707080000|2020-11-18 13:44:40|1796.8|1796.5|1796.6|1796.3|1796.8|1796.5|1796.6|1796.3|2
1605707090000|2020-11-18 13:44:50|1796.5|1796.2|1795.9|1795.6|1796.5|1796.2|1795.9|1795.6|27
1605707100000|2020-11-18 13:45:00|1796|1795.7|1796|1795.7|1796|1795.7|1796|1795.7|2
1605707110000|2020-11-18 13:45:10|1795.8|1795.5|1795.4|1795.1|1795.8|1795.5|1795.4|1795.1|34
1605707120000|2020-11-18 13:45:20|1795.3|1795|1795.2|1794.9|1795.3|1795|1795.1|1794.8|11
1605707130000|2020-11-18 13:45:30|1795.3|1795|1795.2|1794.9|1795.3|1795|1795.2|1794.9|9
1605707140000|2020-11-18 13:45:40|1795.1|1794.8|1795.2|1794.9|1795.2|1794.9|1795|1794.7|10
1605707150000|2020-11-18 13:45:50|1795|1794.7|1794.8|1794.5|1795.2|1794.9|1794.8|1794.5|10
1605707160000|2020-11-18 13:46:00|1794.6|1794.3|1794.9|1794.6|1794.9|1794.6|1794.6|1794.3|15
1605707170000|2020-11-18 13:46:10|1794.8|1794.5|1794.9|1794.6|1794.9|1794.6|1794.8|1794.5|3
1605707180000|2020-11-18 13:46:20|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|1794.8|1794.5|7
1605707190000|2020-11-18 13:46:30|1795|1794.7|1794.9|1794.6|1795|1794.7|1794.9|1794.6|14
1605707200000|2020-11-18 13:46:40|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|1794.7|1794.4|4
1605707210000|2020-11-18 13:46:50|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|1794.9|1794.6|3
1605707220000|2020-11-18 13:47:00|1795|1794.7|1795.1|1794.8|1795.1|1794.8|1795|1794.7|7
1605707230000|2020-11-18 13:47:10|1795.5|1795.2|1795.5|1795.2|1795.5|1795.2|1795.5|1795.2|1
1605707240000|2020-11-18 13:47:20|1795.1|1794.8|1795.1|1794.8|1795.1|1794.8|1795.1|1794.8|6
1605707250000|2020-11-18 13:47:30|1795.2|1794.9|1795.1|1794.8|1795.4|1795.1|1795.1|1794.8|12
1605707260000|2020-11-18 13:47:40|1795.5|1795.2|1795.3|1795|1795.5|1795.2|1795.3|1795|15
1605707270000|2020-11-18 13:47:50|1795.4|1795.1|1795.4|1795.1|1795.5|1795.2|1795.4|1795.1|9
1605707280000|2020-11-18 13:48:00|1795.3|1795|1795.2|1794.9|1795.4|1795.1|1795.2|1794.9|4
1605707290000|2020-11-18 13:48:10|1795.4|1795.1|1796|1795.7|1796.5|1796.2|1795.4|1795.1|46
1605707300000|2020-11-18 13:48:20|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|3
1605707310000|2020-11-18 13:48:30|1796.3|1796|1795.6|1795.3|1796.4|1796.1|1795.5|1795.2|17
1605707320000|2020-11-18 13:48:40|1795.7|1795.4|1796.2|1795.9|1796.2|1795.9|1795.7|1795.4|18
1605707330000|2020-11-18 13:48:50|1796.3|1796|1796.2|1795.9|1796.3|1796|1796.2|1795.9|5
1605707340000|2020-11-18 13:49:00|1796.3|1796|1796.6|1796.3|1796.6|1796.3|1796.3|1796|4
1605707350000|2020-11-18 13:49:10|1796.5|1796.2|1796.2|1795.9|1796.5|1796.2|1796.2|1795.9|10
1605707360000|2020-11-18 13:49:20|1796.5|1796.2|1796.6|1796.3|1796.6|1796.3|1796.5|1796.2|5
1605707370000|2020-11-18 13:49:30|1796.7|1796.4|1796.5|1796.2|1796.7|1796.4|1796.4|1796.1|9
1605707380000|2020-11-18 13:49:40|1796.7|1796.4|1796.7|1796.4|1796.8|1796.5|1796.5|1796.2|8
1605707390000|2020-11-18 13:49:50|1796.5|1796.2|1796.2|1795.9|1796.5|1796.2|1796.2|1795.9|4
1605707400000|2020-11-18 13:50:00|1796.1|1795.8|1795.9|1795.6|1796.1|1795.8|1795.5|1795.2|32
1605707410000|2020-11-18 13:50:10|1796|1795.7|1795.8|1795.5|1796|1795.7|1795.8|1795.5|5
1605707420000|2020-11-18 13:50:20|1795.6|1795.3|1795.6|1795.3|1795.6|1795.3|1795.5|1795.2|4
1605707430000|2020-11-18 13:50:30|1795.7|1795.4|1796|1795.7|1796|1795.7|1795.7|1795.4|5
1605707440000|2020-11-18 13:50:40|1795.9|1795.6|1795.8|1795.5|1795.9|1795.6|1795.8|1795.5|2
1605707450000|2020-11-18 13:50:50|1795.9|1795.6|1796.5|1796.2|1796.6|1796.3|1795.9|1795.6|11
1605707460000|2020-11-18 13:51:00|1796.7|1796.4|1797.4|1797.1|1797.7|1797.4|1796.7|1796.4|120
1605707470000|2020-11-18 13:51:10|1797.3|1797|1796.8|1796.5|1797.3|1797|1796.8|1796.5|10
1605707480000|2020-11-18 13:51:20|1796.6|1796.3|1796.8|1796.5|1796.9|1796.6|1796.6|1796.3|10
1605707490000|2020-11-18 13:51:30|1797.1|1796.8|1796.8|1796.5|1797.1|1796.8|1796.8|1796.5|9
1605707500000|2020-11-18 13:51:40|1797|1796.7|1797|1796.7|1797|1796.7|1797|1796.7|1
1605707510000|2020-11-18 13:51:50|1796.9|1796.6|1796.8|1796.5|1796.9|1796.6|1796.8|1796.5|7
1605707520000|2020-11-18 13:52:00|1796.7|1796.4|1796.1|1795.8|1796.7|1796.4|1795.9|1795.6|24
1605707530000|2020-11-18 13:52:10|1796.3|1796|1796.2|1795.9|1796.3|1796|1796.2|1795.9|15
1605707540000|2020-11-18 13:52:20|1796.3|1796|1797.4|1797.1|1797.7|1797.4|1796.3|1796|81
1605707550000|2020-11-18 13:52:30|1797.3|1797|1797.3|1797|1797.4|1797.1|1797.3|1797|4
1605707560000|2020-11-18 13:52:40|1797.2|1796.9|1797.4|1797.1|1797.7|1797.4|1797.2|1796.9|13
1605707580000|2020-11-18 13:53:00|1797.1|1796.8|1797.2|1796.9|1797.2|1796.9|1797|1796.7|5
1605707590000|2020-11-18 13:53:10|1797.3|1797|1797.1|1796.8|1797.4|1797.1|1797|1796.7|10
1605707600000|2020-11-18 13:53:20|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.5|1797.2|2
1605707610000|2020-11-18 13:53:30|1797.9|1797.6|1798|1797.7|1798|1797.7|1797.9|1797.6|4
1605707620000|2020-11-18 13:53:40|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|12
1605707630000|2020-11-18 13:53:50|1798.4|1798.1|1798.3|1798|1798.5|1798.2|1798.3|1798|28
1605707640000|2020-11-18 13:54:00|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1797.7|1797.4|27
1605707650000|2020-11-18 13:54:10|1798|1797.7|1798.8|1798.5|1798.9|1798.6|1798|1797.7|64
1605707660000|2020-11-18 13:54:20|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.6|1798.3|9
1605707670000|2020-11-18 13:54:30|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|3
1605707680000|2020-11-18 13:54:40|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.1|1797.8|17
1605707690000|2020-11-18 13:54:50|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.5|1798.2|7
1605707700000|2020-11-18 13:55:00|1798.3|1798|1798.2|1797.9|1798.3|1798|1798.2|1797.9|3
1605707710000|2020-11-18 13:55:10|1798.4|1798.1|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|10
1605707730000|2020-11-18 13:55:30|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.2|1797.9|6
1605707740000|2020-11-18 13:55:40|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1
1605707750000|2020-11-18 13:55:50|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1
1605707760000|2020-11-18 13:56:00|1797.9|1797.6|1798.9|1798.6|1799.3|1799|1797.8|1797.5|86
1605707770000|2020-11-18 13:56:10|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|4
1605707780000|2020-11-18 13:56:20|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|5
1605707800000|2020-11-18 13:56:40|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|2
1605707810000|2020-11-18 13:56:50|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|9
1605707820000|2020-11-18 13:57:00|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.8|1798.5|4
1605707830000|2020-11-18 13:57:10|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1605707840000|2020-11-18 13:57:20|1798.5|1798.2|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|4
1605707850000|2020-11-18 13:57:30|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|2
1605707860000|2020-11-18 13:57:40|||||||||1
1605707870000|2020-11-18 13:57:50|1798.5|1798.2|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|2
1605707880000|2020-11-18 13:58:00|1798.4|1798.1|1798.9|1798.6|1799.2|1798.9|1798.4|1798.1|84
1605707890000|2020-11-18 13:58:10|1798.8|1798.5|1798.8|1798.5|1799.2|1798.9|1798.7|1798.4|81
1605707900000|2020-11-18 13:58:20|1799|1798.7|1798.9|1798.6|1799|1798.7|1798.8|1798.5|138
1605707910000|2020-11-18 13:58:30|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|6
1605707920000|2020-11-18 13:58:40|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798|1797.7|23
1605707930000|2020-11-18 13:58:50|1798.7|1798.4|1798.6|1798.3|1798.9|1798.6|1798.6|1798.3|81
1605707940000|2020-11-18 13:59:00|1798.4|1798.1|1798.8|1798.5|1798.8|1798.5|1798.4|1798.1|54
1605707950000|2020-11-18 13:59:10|1798.7|1798.4|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|23
1605707960000|2020-11-18 13:59:20|1798.5|1798.2|1798.6|1798.3|1798.6|1798.3|1798.4|1798.1|90
1605707970000|2020-11-18 13:59:30|1798.7|1798.4|1798.4|1798.1|1798.8|1798.5|1798.4|1798.1|113
1605707980000|2020-11-18 13:59:40|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|5
1605707990000|2020-11-18 13:59:50|1798.4|1798.1|1798.7|1798.4|1798.9|1798.6|1798.4|1798.1|120
1605708000000|2020-11-18 14:00:00|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.5|1798.2|121
1605708010000|2020-11-18 14:00:10|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.5|1798.2|17
1605708020000|2020-11-18 14:00:20|1798.7|1798.4|1798.9|1798.6|1799.4|1799.1|1798.7|1798.4|173
1605708030000|2020-11-18 14:00:30|1798.8|1798.5|1798.8|1798.5|1798.9|1798.6|1798.8|1798.5|113
1605708040000|2020-11-18 14:00:40|1798.7|1798.4|1798.7|1798.4|1798.8|1798.5|1798.6|1798.3|33
1605708050000|2020-11-18 14:00:50|1798.6|1798.3|1798.7|1798.4|1798.8|1798.5|1798.4|1798.1|187
1605708060000|2020-11-18 14:01:00|1798.6|1798.3|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|73
1605708070000|2020-11-18 14:01:10|1798.7|1798.4|1798.7|1798.4|1798.9|1798.6|1798.7|1798.4|133
1605708080000|2020-11-18 14:01:20|1798.8|1798.5|1798.5|1798.2|1798.8|1798.5|1798.5|1798.2|72
1605708090000|2020-11-18 14:01:30|1798.6|1798.3|1798.6|1798.3|1798.7|1798.4|1798.5|1798.2|64
1605708100000|2020-11-18 14:01:40|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|77
1605708110000|2020-11-18 14:01:50|1798.7|1798.4|1798.5|1798.2|1798.7|1798.4|1798.5|1798.2|74
1605708120000|2020-11-18 14:02:00|1798.4|1798.1|1798.5|1798.2|1798.6|1798.3|1798.2|1797.9|135
1605708130000|2020-11-18 14:02:10|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|65
1605708140000|2020-11-18 14:02:20|1798.5|1798.2|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|10
1605708150000|2020-11-18 14:02:30|1798.5|1798.2|1798.5|1798.2|1798.6|1798.3|1798.4|1798.1|123
1605708160000|2020-11-18 14:02:40|1798.4|1798.1|1797.9|1797.6|1798.4|1798.1|1797.9|1797.6|20
1605708170000|2020-11-18 14:02:50|1797.8|1797.5|1797.9|1797.6|1798.1|1797.8|1797.6|1797.3|184
1605708180000|2020-11-18 14:03:00|1798|1797.7|1797.9|1797.6|1798|1797.7|1797.9|1797.6|90
1605708190000|2020-11-18 14:03:10|1798|1797.7|1798.1|1797.8|1798.4|1798.1|1798|1797.7|7
1605708200000|2020-11-18 14:03:20|1798|1797.7|1798.1|1797.8|1798.3|1798|1798|1797.7|50
1605708210000|2020-11-18 14:03:30|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|20
1605708220000|2020-11-18 14:03:40|1798.4|1798.1|1798.4|1798.1|1799|1798.7|1798.2|1797.9|105
1605708230000|2020-11-18 14:03:50|1798.2|1797.9|1798.2|1797.9|1798.5|1798.2|1798.2|1797.9|105
1605708240000|2020-11-18 14:04:00|1797.8|1797.5|1798.3|1798|1798.5|1798.2|1797.8|1797.5|52
1605708250000|2020-11-18 14:04:10|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|4
1605708260000|2020-11-18 14:04:20|1798.5|1798.2|1798.1|1797.8|1798.6|1798.3|1798.1|1797.8|15
1605708270000|2020-11-18 14:04:30|1798|1797.7|1798.1|1797.8|1798.4|1798.1|1798|1797.7|38
1605708280000|2020-11-18 14:04:40|1798|1797.7|1798.1|1797.8|1798.2|1797.9|1798|1797.7|28
1605708290000|2020-11-18 14:04:50|1798.3|1798|1798.2|1797.9|1798.3|1798|1798.1|1797.8|26
1605708300000|2020-11-18 14:05:00|1798.1|1797.8|1798.3|1798|1798.3|1798|1798.1|1797.8|4
1605708310000|2020-11-18 14:05:10|1798.4|1798.1|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|9
1605708320000|2020-11-18 14:05:20|1798.3|1798|1798.3|1798|1798.3|1798|1798.2|1797.9|17
1605708330000|2020-11-18 14:05:30|1798.4|1798.1|1798.3|1798|1798.6|1798.3|1798.3|1798|76
1605708340000|2020-11-18 14:05:40|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|14
1605708350000|2020-11-18 14:05:50|1798.3|1798|1798.2|1797.9|1798.3|1798|1798.2|1797.9|18
1605708360000|2020-11-18 14:06:00|1798.1|1797.8|1797.8|1797.5|1798.1|1797.8|1797.6|1797.3|23
1605708370000|2020-11-18 14:06:10|1797.9|1797.6|1797.8|1797.5|1797.9|1797.6|1797.8|1797.5|3
1605708380000|2020-11-18 14:06:20|1797.9|1797.6|1798|1797.7|1798|1797.7|1797.8|1797.5|4
1605708390000|2020-11-18 14:06:30|1798.1|1797.8|1797.9|1797.6|1798.1|1797.8|1797.9|1797.6|7
1605708400000|2020-11-18 14:06:40|1797.8|1797.5|1797.2|1796.9|1797.9|1797.6|1797.1|1796.8|39
1605708410000|2020-11-18 14:06:50|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|4
1605708430000|2020-11-18 14:07:10|1797.3|1797|1797.5|1797.2|1797.5|1797.2|1797.3|1797|7
1605708440000|2020-11-18 14:07:20|1797.7|1797.4|1798.3|1798|1798.3|1798|1797.7|1797.4|86
1605708450000|2020-11-18 14:07:30|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.2|1797.9|14
1605708470000|2020-11-18 14:07:50|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.2|1797.9|3
1605708480000|2020-11-18 14:08:00|1798.4|1798.1|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|19
1605708490000|2020-11-18 14:08:10|||||||||2
1605708500000|2020-11-18 14:08:20|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|2
1605708510000|2020-11-18 14:08:30|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|2
1605708520000|2020-11-18 14:08:40|1798.5|1798.2|1798.7|1798.4|1798.7|1798.4|1798.5|1798.2|3
1605708540000|2020-11-18 14:09:00|1798.8|1798.5|1798.9|1798.6|1798.9|1798.6|1798.8|1798.5|7
1605708550000|2020-11-18 14:09:10|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.7|1798.4|20
1605708560000|2020-11-18 14:09:20|1798.9|1798.6|1798.6|1798.3|1799.4|1799.1|1798.6|1798.3|135
1605708570000|2020-11-18 14:09:30|1798.4|1798.1|1798.8|1798.5|1798.8|1798.5|1798.3|1798|35
1605708580000|2020-11-18 14:09:40|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|2
1605708590000|2020-11-18 14:09:50|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|11
1605708600000|2020-11-18 14:10:00|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.6|1798.3|18
1605708610000|2020-11-18 14:10:10|||||||||6
1605708620000|2020-11-18 14:10:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|3
1605708630000|2020-11-18 14:10:30|||||||||2
1605708640000|2020-11-18 14:10:40|1798.9|1798.6|1799|1798.7|1799|1798.7|1798.9|1798.6|3
1605708660000|2020-11-18 14:11:00|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|3
1605708670000|2020-11-18 14:11:10|1799.6|1799.3|1799.6|1799.3|1799.9|1799.6|1799.5|1799.2|76
1605708680000|2020-11-18 14:11:20|1799.7|1799.4|1799.6|1799.3|1799.7|1799.4|1799.6|1799.3|2
1605708690000|2020-11-18 14:11:30|1799.5|1799.2|1799.1|1798.8|1799.5|1799.2|1799|1798.7|20
1605708700000|2020-11-18 14:11:40|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|2
1605708710000|2020-11-18 14:11:50|1798.7|1798.4|1798.2|1797.9|1798.7|1798.4|1798.2|1797.9|22
1605708720000|2020-11-18 14:12:00|1798|1797.7|1797.8|1797.5|1798|1797.7|1797.4|1797.1|33
1605708730000|2020-11-18 14:12:10|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|3
1605708740000|2020-11-18 14:12:20|1798|1797.7|1798.1|1797.8|1798.1|1797.8|1798|1797.7|8
1605708750000|2020-11-18 14:12:30|1798.3|1798|1798.3|1798|1798.3|1798|1798.2|1797.9|5
1605708760000|2020-11-18 14:12:40|1798.2|1797.9|1798|1797.7|1798.2|1797.9|1798|1797.7|12
1605708770000|2020-11-18 14:12:50|1797.9|1797.6|1798.2|1797.9|1798.2|1797.9|1797.9|1797.6|22
1605708780000|2020-11-18 14:13:00|1798.1|1797.8|1799.2|1798.9|1799.5|1799.2|1798.1|1797.8|81
1605708790000|2020-11-18 14:13:10|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.9|1798.6|9
1605708800000|2020-11-18 14:13:20|1799|1798.7|1798.6|1798.3|1799|1798.7|1798.6|1798.3|9
1605708810000|2020-11-18 14:13:30|1798.4|1798.1|1798.3|1798|1798.4|1798.1|1798.3|1798|6
1605708820000|2020-11-18 14:13:40|1798.2|1797.9|1798.1|1797.8|1798.2|1797.9|1798.1|1797.8|8
1605708830000|2020-11-18 14:13:50|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|6
1605708840000|2020-11-18 14:14:00|1798.2|1797.9|1798.1|1797.8|1798.2|1797.9|1798|1797.7|18
1605708850000|2020-11-18 14:14:10|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|3
1605708860000|2020-11-18 14:14:20|1798.2|1797.9|1797.8|1797.5|1798.2|1797.9|1797.8|1797.5|40
1605708870000|2020-11-18 14:14:30|1797.9|1797.6|1798.2|1797.9|1798.3|1798|1797.9|1797.6|9
1605708880000|2020-11-18 14:14:40|1798.1|1797.8|1797.9|1797.6|1798.1|1797.8|1797.9|1797.6|11
1605708890000|2020-11-18 14:14:50|1797.8|1797.5|1797.9|1797.6|1798|1797.7|1797.8|1797.5|10
1605708900000|2020-11-18 14:15:00|1798.1|1797.8|1798.6|1798.3|1798.9|1798.6|1798.1|1797.8|73
1605708910000|2020-11-18 14:15:10|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|5
1605708920000|2020-11-18 14:15:20|||||||||4
1605708930000|2020-11-18 14:15:30|||||||||3
1605708940000|2020-11-18 14:15:40|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.5|1798.2|2
1605708950000|2020-11-18 14:15:50|1798.6|1798.3|1798.7|1798.4|1798.8|1798.5|1798.6|1798.3|9
1605708960000|2020-11-18 14:16:00|1798.8|1798.5|1798.3|1798|1798.8|1798.5|1798.2|1797.9|29
1605708970000|2020-11-18 14:16:10|1798.4|1798.1|1797.6|1797.3|1798.4|1798.1|1797.6|1797.3|13
1605708980000|2020-11-18 14:16:20|1797.7|1797.4|1797.6|1797.3|1797.7|1797.4|1797.6|1797.3|11
1605708990000|2020-11-18 14:16:30|1797.7|1797.4|1797.9|1797.6|1797.9|1797.6|1797.7|1797.4|7
1605709010000|2020-11-18 14:16:50|1797.8|1797.5|1799|1798.7|1799.2|1798.9|1797.8|1797.5|84
1605709020000|2020-11-18 14:17:00|1798.9|1798.6|1798.7|1798.4|1798.9|1798.6|1798.7|1798.4|7
1605709030000|2020-11-18 14:17:10|1798.6|1798.3|1798.7|1798.4|1798.7|1798.4|1798.6|1798.3|5
1605709040000|2020-11-18 14:17:20|1798.6|1798.3|1799|1798.7|1799|1798.7|1798.6|1798.3|9
1605709050000|2020-11-18 14:17:30|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.8|1798.5|4
1605709060000|2020-11-18 14:17:40|1799|1798.7|1799.2|1798.9|1799.2|1798.9|1799|1798.7|5
1605709070000|2020-11-18 14:17:50|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1605709080000|2020-11-18 14:18:00|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.5|1798.2|22
1605709090000|2020-11-18 14:18:10|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.5|1798.2|10
1605709100000|2020-11-18 14:18:20|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1605709110000|2020-11-18 14:18:30|1798.6|1798.3|1799|1798.7|1799|1798.7|1798.6|1798.3|7
1605709120000|2020-11-18 14:18:40|1799.1|1798.8|1799.8|1799.5|1800.1|1799.8|1799|1798.7|77
1605709130000|2020-11-18 14:18:50|1799.6|1799.3|1799.4|1799.1|1799.6|1799.3|1799.4|1799.1|4
1605709140000|2020-11-18 14:19:00|1799.5|1799.2|1799.5|1799.2|1799.6|1799.3|1799.3|1799|14
1605709150000|2020-11-18 14:19:10|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1799.1|1798.8|9
1605709160000|2020-11-18 14:19:20|1799.2|1798.9|1798.3|1798|1799.2|1798.9|1798.3|1798|69
1605709170000|2020-11-18 14:19:30|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.1|1797.8|10
1605709180000|2020-11-18 14:19:40|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|4
1605709190000|2020-11-18 14:19:50|1798|1797.7|1798.1|1797.8|1798.1|1797.8|1797.8|1797.5|9
1605709200000|2020-11-18 14:20:00|1797.8|1797.5|1798.2|1797.9|1798.3|1798|1797.7|1797.4|44
1605709210000|2020-11-18 14:20:10|1798.3|1798|1798.5|1798.2|1798.5|1798.2|1798.3|1798|5
1605709220000|2020-11-18 14:20:20|1798.7|1798.4|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|6
1605709230000|2020-11-18 14:20:30|1798.8|1798.5|1798.8|1798.5|1798.9|1798.6|1798.8|1798.5|8
1605709240000|2020-11-18 14:20:40|1799.4|1799.1|1799.6|1799.3|1799.7|1799.4|1799.4|1799.1|69
1605709250000|2020-11-18 14:20:50|1799.5|1799.2|1799.2|1798.9|1799.5|1799.2|1799.2|1798.9|16
1605709260000|2020-11-18 14:21:00|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|2
1605709270000|2020-11-18 14:21:10|1799.3|1799|1799.2|1798.9|1799.3|1799|1799.1|1798.8|7
1605709280000|2020-11-18 14:21:20|1799.3|1799|1799.4|1799.1|1799.5|1799.2|1799.3|1799|9
1605709290000|2020-11-18 14:21:30|1799.5|1799.2|1799.4|1799.1|1799.6|1799.3|1799.4|1799.1|13
1605709300000|2020-11-18 14:21:40|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.4|1799.1|6
1605709310000|2020-11-18 14:21:50|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1799.1|1798.8|11
1605709320000|2020-11-18 14:22:00|1799|1798.7|1798.5|1798.2|1799|1798.7|1798.4|1798.1|35
1605709330000|2020-11-18 14:22:10|1798.6|1798.3|1798.8|1798.5|1798.9|1798.6|1798.6|1798.3|10
1605709340000|2020-11-18 14:22:20|1798.7|1798.4|1798.7|1798.4|1798.8|1798.5|1798.6|1798.3|13
1605709350000|2020-11-18 14:22:30|1798.9|1798.6|1799.3|1799|1799.5|1799.2|1798.9|1798.6|58
1605709360000|2020-11-18 14:22:40|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.1|1798.8|6
1605709370000|2020-11-18 14:22:50|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|4
1605709380000|2020-11-18 14:23:00|1799.5|1799.2|1799.4|1799.1|1799.5|1799.2|1799.4|1799.1|3
1605709390000|2020-11-18 14:23:10|1799.3|1799|1799.3|1799|1799.3|1799|1799|1798.7|34
1605709400000|2020-11-18 14:23:20|1799.4|1799.1|1799.3|1799|1799.4|1799.1|1799.3|1799|5
1605709410000|2020-11-18 14:23:30|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1605709420000|2020-11-18 14:23:40|1798.9|1798.6|1798.8|1798.5|1798.9|1798.6|1798.8|1798.5|5
1605709430000|2020-11-18 14:23:50|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|6
1605709440000|2020-11-18 14:24:00|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.3|1798|15
1605709450000|2020-11-18 14:24:10|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|7
1605709460000|2020-11-18 14:24:20|1799.3|1799|1799.4|1799.1|1799.7|1799.4|1799.3|1799|68
1605709470000|2020-11-18 14:24:30|1799.2|1798.9|1799.5|1799.2|1799.5|1799.2|1799.2|1798.9|14
1605709490000|2020-11-18 14:24:50|1799.4|1799.1|1799.5|1799.2|1799.5|1799.2|1799.4|1799.1|5
1605709500000|2020-11-18 14:25:00|||||||||3
1605709510000|2020-11-18 14:25:10|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1799.3|1799|5
1605709530000|2020-11-18 14:25:30|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1605709540000|2020-11-18 14:25:40|1799.4|1799.1|1799.4|1799.1|1799.5|1799.2|1799.4|1799.1|9
1605709550000|2020-11-18 14:25:50|1799.5|1799.2|1799.4|1799.1|1799.5|1799.2|1799.4|1799.1|4
1605709560000|2020-11-18 14:26:00|1799.5|1799.2|1799.6|1799.3|1799.6|1799.3|1799.4|1799.1|19
1605709570000|2020-11-18 14:26:10|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.7|1799.4|15
1605709580000|2020-11-18 14:26:20|1800.4|1800.1|1800.1|1799.8|1800.4|1800.1|1800.1|1799.8|58
1605709590000|2020-11-18 14:26:30|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.9|1799.6|8
1605709600000|2020-11-18 14:26:40|1799.8|1799.5|1799.8|1799.5|1800|1799.7|1799.7|1799.4|16
1605709610000|2020-11-18 14:26:50|1799.7|1799.4|1799.9|1799.6|1800|1799.7|1799.7|1799.4|18
1605709620000|2020-11-18 14:27:00|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.7|1799.4|9
1605709630000|2020-11-18 14:27:10|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.9|1799.6|6
1605709650000|2020-11-18 14:27:30|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|8
1605709660000|2020-11-18 14:27:40|1799.8|1799.5|1799.7|1799.4|1799.9|1799.6|1799.7|1799.4|9
1605709670000|2020-11-18 14:27:50|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.5|1799.2|11
1605709680000|2020-11-18 14:28:00|1799.5|1799.2|1799.3|1799|1799.5|1799.2|1799.2|1798.9|58
1605709690000|2020-11-18 14:28:10|1799.4|1799.1|1800.4|1800.1|1800.6|1800.3|1799.4|1799.1|66
1605709700000|2020-11-18 14:28:20|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.2|1799.9|3
1605709710000|2020-11-18 14:28:30|1800.4|1800.1|1799.9|1799.6|1800.4|1800.1|1799.9|1799.6|25
1605709720000|2020-11-18 14:28:40|1799.3|1799|1799|1798.7|1799.3|1799|1799|1798.7|25
1605709730000|2020-11-18 14:28:50|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.7|1798.4|30
1605709740000|2020-11-18 14:29:00|1799|1798.7|1798.7|1798.4|1799.1|1798.8|1798.7|1798.4|10
1605709750000|2020-11-18 14:29:10|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.4|1798.1|7
1605709760000|2020-11-18 14:29:20|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|3
1605709770000|2020-11-18 14:29:30|1798.6|1798.3|1799.1|1798.8|1799.1|1798.8|1798.5|1798.2|28
1605709780000|2020-11-18 14:29:40|1799.2|1798.9|1799.1|1798.8|1799.2|1798.9|1799|1798.7|13
1605709790000|2020-11-18 14:29:50|1799|1798.7|1799.8|1799.5|1799.9|1799.6|1799|1798.7|89
1605709800000|2020-11-18 14:30:00|1800|1799.7|1798.6|1798.3|1800.3|1800|1798.5|1798.2|621
1605709810000|2020-11-18 14:30:10|1798.5|1798.2|1799|1798.7|1799.7|1799.4|1798.5|1798.2|272
1605709820000|2020-11-18 14:30:20|1799.2|1798.9|1799.2|1798.9|1799.7|1799.4|1798.9|1798.6|162
1605709830000|2020-11-18 14:30:30|1799.3|1799|1797.6|1797.3|1799.3|1799|1797.3|1797|258
1605709840000|2020-11-18 14:30:40|1797.7|1797.4|1798.5|1798.2|1798.5|1798.2|1797.6|1797.3|81
1605709850000|2020-11-18 14:30:50|1798.4|1798.1|1797.6|1797.3|1798.4|1798.1|1796.6|1796.3|203
1605709860000|2020-11-18 14:31:00|1797|1796.7|1796.2|1795.9|1797.3|1797|1796.2|1795.9|187
1605709870000|2020-11-18 14:31:10|1796|1795.7|1795.5|1795.2|1796.4|1796.1|1795.5|1795.2|119
1605709880000|2020-11-18 14:31:20|1795.7|1795.4|1794.4|1794.1|1795.7|1795.4|1794.4|1794.1|140
1605709890000|2020-11-18 14:31:30|1794.6|1794.3|1794.9|1794.6|1795.4|1795.1|1794.6|1794.3|229
1605709900000|2020-11-18 14:31:40|1795|1794.7|1794.8|1794.5|1795.4|1795.1|1794.3|1794|94
1605709910000|2020-11-18 14:31:50|1795|1794.7|1796.8|1796.5|1796.8|1796.5|1794.8|1794.5|174
1605709920000|2020-11-18 14:32:00|1796.9|1796.6|1797.1|1796.8|1797.5|1797.2|1796.6|1796.3|83
1605709930000|2020-11-18 14:32:10|1797.2|1796.9|1796.5|1796.2|1797.5|1797.2|1796.5|1796.2|109
1605709940000|2020-11-18 14:32:20|1797|1796.7|1797.7|1797.4|1797.9|1797.6|1797|1796.7|95
1605709950000|2020-11-18 14:32:30|1797.5|1797.2|1797.6|1797.3|1797.7|1797.4|1796.9|1796.6|204
1605709960000|2020-11-18 14:32:40|1797.5|1797.2|1797.2|1796.9|1797.9|1797.6|1797.2|1796.9|138
1605709970000|2020-11-18 14:32:50|1797.5|1797.2|1796.5|1796.2|1797.5|1797.2|1796.5|1796.2|32
1605709980000|2020-11-18 14:33:00|1796.7|1796.4|1796.4|1796.1|1796.7|1796.4|1795.8|1795.5|127
1605709990000|2020-11-18 14:33:10|1796.3|1796|1796.5|1796.2|1796.6|1796.3|1795.9|1795.6|73
1605710000000|2020-11-18 14:33:20|1796.6|1796.3|1796.5|1796.2|1797|1796.7|1796.4|1796.1|70
1605710010000|2020-11-18 14:33:30|1796.6|1796.3|1797.3|1797|1797.4|1797.1|1796.6|1796.3|75
1605710020000|2020-11-18 14:33:40|1797.4|1797.1|1797.7|1797.4|1798.1|1797.8|1797.4|1797.1|70
1605710030000|2020-11-18 14:33:50|1798.4|1798.1|1800.9|1800.6|1801|1800.7|1798.4|1798.1|497
1605710040000|2020-11-18 14:34:00|1800.7|1800.4|1802.2|1801.9|1802.2|1801.9|1800.6|1800.3|184
1605710050000|2020-11-18 14:34:10|1802.1|1801.8|1801.8|1801.5|1802.5|1802.2|1801.6|1801.3|167
1605710060000|2020-11-18 14:34:20|1801.9|1801.6|1803.1|1802.8|1803.2|1802.9|1801.8|1801.5|178
1605710070000|2020-11-18 14:34:30|1803|1802.7|1803.9|1803.6|1804.3|1804|1802.8|1802.5|227
1605710080000|2020-11-18 14:34:40|1803.8|1803.5|1805.4|1805.1|1805.7|1805.4|1803.7|1803.4|186
1605710090000|2020-11-18 14:34:50|1805.1|1804.8|1804.1|1803.8|1805.3|1805|1803.9|1803.6|267
1605710100000|2020-11-18 14:35:00|1804|1803.7|1803.4|1803.1|1804.1|1803.8|1803.3|1803|250
1605710110000|2020-11-18 14:35:10|1803.2|1802.9|1803|1802.7|1803.6|1803.3|1802.8|1802.5|260
1605710120000|2020-11-18 14:35:20|1802.9|1802.6|1804.2|1803.9|1804.2|1803.9|1802.9|1802.6|149
1605710130000|2020-11-18 14:35:30|1804.3|1804|1804|1803.7|1804.3|1804|1803.6|1803.3|92
1605710140000|2020-11-18 14:35:40|1804.1|1803.8|1802.7|1802.4|1804.1|1803.8|1802.5|1802.2|210
1605710150000|2020-11-18 14:35:50|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.2|1801.9|133
1605710160000|2020-11-18 14:36:00|1802.9|1802.6|1802.3|1802|1802.9|1802.6|1801.8|1801.5|138
1605710170000|2020-11-18 14:36:10|1802.2|1801.9|1802.3|1802|1802.4|1802.1|1802.1|1801.8|67
1605710180000|2020-11-18 14:36:20|1802.4|1802.1|1802.3|1802|1802.5|1802.2|1801.9|1801.6|117
1605710190000|2020-11-18 14:36:30|1802.5|1802.2|1803.8|1803.5|1803.9|1803.6|1802.5|1802.2|133
1605710200000|2020-11-18 14:36:40|1804|1803.7|1803.7|1803.4|1804.6|1804.3|1803.5|1803.2|105
1605710210000|2020-11-18 14:36:50|1803.8|1803.5|1803.8|1803.5|1803.9|1803.6|1803.3|1803|52
1605710220000|2020-11-18 14:37:00|1803.9|1803.6|1804.3|1804|1804.5|1804.2|1803.8|1803.5|59
1605710230000|2020-11-18 14:37:10|1804.2|1803.9|1802.6|1802.3|1804.4|1804.1|1802.6|1802.3|143
1605710240000|2020-11-18 14:37:20|1802.3|1802|1802.1|1801.8|1802.6|1802.3|1802|1801.7|56
1605710250000|2020-11-18 14:37:30|1801.9|1801.6|1801.8|1801.5|1802|1801.7|1801.7|1801.4|53
1605710260000|2020-11-18 14:37:40|1801.7|1801.4|1801.6|1801.3|1801.9|1801.6|1801.4|1801.1|111
1605710270000|2020-11-18 14:37:50|1801.7|1801.4|1801.5|1801.2|1801.7|1801.4|1801.4|1801.1|79
1605710280000|2020-11-18 14:38:00|1801.3|1801|1800.3|1800|1801.3|1801|1800.3|1800|89
1605710290000|2020-11-18 14:38:10|1800.5|1800.2|1800.9|1800.6|1800.9|1800.6|1800.5|1800.2|56
1605710300000|2020-11-18 14:38:20|1800.8|1800.5|1800.1|1799.8|1800.8|1800.5|1799.8|1799.5|77
1605710310000|2020-11-18 14:38:30|1800|1799.7|1799.9|1799.6|1800.7|1800.4|1799.9|1799.6|98
1605710320000|2020-11-18 14:38:40|1799.8|1799.5|1799.8|1799.5|1800.2|1799.9|1799.6|1799.3|56
1605710330000|2020-11-18 14:38:50|1799.9|1799.6|1800.4|1800.1|1800.6|1800.3|1799.9|1799.6|62
1605710340000|2020-11-18 14:39:00|1800.2|1799.9|1801.2|1800.9|1801.2|1800.9|1800.2|1799.9|116
1605710350000|2020-11-18 14:39:10|1801.1|1800.8|1800.7|1800.4|1801.1|1800.8|1800.2|1799.9|52
1605710360000|2020-11-18 14:39:20|1800.6|1800.3|1800.4|1800.1|1801.2|1800.9|1800.3|1800|108
1605710370000|2020-11-18 14:39:30|1800.3|1800|1799.5|1799.2|1800.3|1800|1799.1|1798.8|112
1605710380000|2020-11-18 14:39:40|1799.6|1799.3|1798.9|1798.6|1799.7|1799.4|1798.8|1798.5|170
1605710390000|2020-11-18 14:39:50|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.6|1798.3|88
1605710400000|2020-11-18 14:40:00|1798.7|1798.4|1799.3|1799|1799.5|1799.2|1798.7|1798.4|122
1605710410000|2020-11-18 14:40:10|1799.7|1799.4|1799.9|1799.6|1799.9|1799.6|1798.8|1798.5|127
1605710420000|2020-11-18 14:40:20|1799.4|1799.1|1797.9|1797.6|1799.4|1799.1|1797.9|1797.6|130
1605710430000|2020-11-18 14:40:30|1798|1797.7|1798.2|1797.9|1798.2|1797.9|1797.9|1797.6|75
1605710440000|2020-11-18 14:40:40|1798.1|1797.8|1798.6|1798.3|1798.9|1798.6|1798.1|1797.8|87
1605710450000|2020-11-18 14:40:50|1798.8|1798.5|1798.6|1798.3|1799.1|1798.8|1798.6|1798.3|87
1605710460000|2020-11-18 14:41:00|1798.4|1798.1|1798.3|1798|1798.6|1798.3|1798.2|1797.9|83
1605710470000|2020-11-18 14:41:10|1798.4|1798.1|1798.5|1798.2|1798.5|1798.2|1798.3|1798|62
1605710480000|2020-11-18 14:41:20|1798.6|1798.3|1798.8|1798.5|1799.1|1798.8|1798.4|1798.1|77
1605710490000|2020-11-18 14:41:30|1798.9|1798.6|1799.6|1799.3|1799.6|1799.3|1798.9|1798.6|232
1605710500000|2020-11-18 14:41:40|1799.7|1799.4|1800.8|1800.5|1800.9|1800.6|1799.7|1799.4|80
1605710510000|2020-11-18 14:41:50|1800.7|1800.4|1800.4|1800.1|1800.9|1800.6|1800.4|1800.1|66
1605710520000|2020-11-18 14:42:00|1800.5|1800.2|1801.3|1801|1801.5|1801.2|1800.4|1800.1|97
1605710530000|2020-11-18 14:42:10|1801.2|1800.9|1801.8|1801.5|1802.2|1801.9|1801.1|1800.8|124
1605710540000|2020-11-18 14:42:20|1802|1801.7|1801.2|1800.9|1802|1801.7|1801.1|1800.8|66
1605710550000|2020-11-18 14:42:30|1801.3|1801|1801|1800.7|1801.3|1801|1800.4|1800.1|62
1605710560000|2020-11-18 14:42:40|1801.1|1800.8|1800.5|1800.2|1801.3|1801|1800.5|1800.2|127
1605710570000|2020-11-18 14:42:50|1800.4|1800.1|1800.6|1800.3|1800.7|1800.4|1800.1|1799.8|60
1605710580000|2020-11-18 14:43:00|1800.8|1800.5|1800.2|1799.9|1800.8|1800.5|1800.2|1799.9|56
1605710590000|2020-11-18 14:43:10|1800.3|1800|1799.6|1799.3|1800.3|1800|1799.6|1799.3|73
1605710600000|2020-11-18 14:43:20|1799.2|1798.9|1799.4|1799.1|1799.4|1799.1|1799.2|1798.9|48
1605710610000|2020-11-18 14:43:30|1799.2|1798.9|1799.6|1799.3|1799.6|1799.3|1798.9|1798.6|94
1605710620000|2020-11-18 14:43:40|1799.5|1799.2|1798.9|1798.6|1799.6|1799.3|1798.8|1798.5|64
1605710630000|2020-11-18 14:43:50|1798.7|1798.4|1799.8|1799.5|1799.8|1799.5|1798.4|1798.1|48
1605710640000|2020-11-18 14:44:00|1799.7|1799.4|1800.3|1800|1800.3|1800|1799.6|1799.3|95
1605710650000|2020-11-18 14:44:10|1799.9|1799.6|1798.6|1798.3|1800|1799.7|1798.4|1798.1|66
1605710660000|2020-11-18 14:44:20|1798.7|1798.4|1799.7|1799.4|1799.8|1799.5|1798.7|1798.4|53
1605710670000|2020-11-18 14:44:30|1799.5|1799.2|1800.3|1800|1800.3|1800|1799.5|1799.2|70
1605710680000|2020-11-18 14:44:40|1800.5|1800.2|1800.1|1799.8|1800.8|1800.5|1800|1799.7|116
1605710690000|2020-11-18 14:44:50|1800|1799.7|1799.9|1799.6|1800.1|1799.8|1799.8|1799.5|30
1605710700000|2020-11-18 14:45:00|1799.8|1799.5|1799.1|1798.8|1800.1|1799.8|1799.1|1798.8|207
1605710710000|2020-11-18 14:45:10|1799|1798.7|1799.4|1799.1|1799.4|1799.1|1798.6|1798.3|56
1605710720000|2020-11-18 14:45:20|1799.6|1799.3|1800|1799.7|1800.2|1799.9|1799.6|1799.3|36
1605710730000|2020-11-18 14:45:30|1799.8|1799.5|1800|1799.7|1800.1|1799.8|1799.6|1799.3|17
1605710740000|2020-11-18 14:45:40|1799.9|1799.6|1799.3|1799|1800|1799.7|1799.3|1799|62
1605710750000|2020-11-18 14:45:50|1799.2|1798.9|1799.4|1799.1|1799.8|1799.5|1799.2|1798.9|64
1605710760000|2020-11-18 14:46:00|1799.3|1799|1799.9|1799.6|1799.9|1799.6|1799|1798.7|67
1605710770000|2020-11-18 14:46:10|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1799.6|1799.3|30
1605710780000|2020-11-18 14:46:20|1799.9|1799.6|1799.4|1799.1|1799.9|1799.6|1799.3|1799|33
1605710790000|2020-11-18 14:46:30|1799.6|1799.3|1800|1799.7|1800.1|1799.8|1799.6|1799.3|14
1605710800000|2020-11-18 14:46:40|1800.2|1799.9|1800.1|1799.8|1800.8|1800.5|1800|1799.7|37
1605710810000|2020-11-18 14:46:50|1800.2|1799.9|1800|1799.7|1800.2|1799.9|1800|1799.7|36
1605710820000|2020-11-18 14:47:00|1800.1|1799.8|1799.8|1799.5|1800.2|1799.9|1799.6|1799.3|83
1605710830000|2020-11-18 14:47:10|1799.7|1799.4|1799.1|1798.8|1799.9|1799.6|1799.1|1798.8|32
1605710840000|2020-11-18 14:47:20|1799.4|1799.1|1799.5|1799.2|1800|1799.7|1799.3|1799|114
1605710850000|2020-11-18 14:47:30|1799.4|1799.1|1799.3|1799|1799.6|1799.3|1799.2|1798.9|57
1605710860000|2020-11-18 14:47:40|1799.2|1798.9|1798.9|1798.6|1799.2|1798.9|1798.9|1798.6|34
1605710870000|2020-11-18 14:47:50|1798.8|1798.5|1798.4|1798.1|1798.8|1798.5|1798.3|1798|41
1605710880000|2020-11-18 14:48:00|1798.5|1798.2|1799.3|1799|1799.3|1799|1798.4|1798.1|77
1605710890000|2020-11-18 14:48:10|1799.4|1799.1|1799.4|1799.1|1799.5|1799.2|1799.1|1798.8|36
1605710900000|2020-11-18 14:48:20|1799.5|1799.2|1799.9|1799.6|1800.1|1799.8|1799.5|1799.2|50
1605710910000|2020-11-18 14:48:30|1800|1799.7|1800.2|1799.9|1800.7|1800.4|1800|1799.7|62
1605710920000|2020-11-18 14:48:40|1800.1|1799.8|1800.5|1800.2|1800.8|1800.5|1800.1|1799.8|21
1605710930000|2020-11-18 14:48:50|1800.3|1800|1800.2|1799.9|1800.4|1800.1|1800.2|1799.9|12
1605710940000|2020-11-18 14:49:00|1800.1|1799.8|1800|1799.7|1800.3|1800|1799.9|1799.6|39
1605710950000|2020-11-18 14:49:10|1799.8|1799.5|1800|1799.7|1800|1799.7|1799.5|1799.2|18
1605710960000|2020-11-18 14:49:20|1800.1|1799.8|1800.1|1799.8|1800.4|1800.1|1800.1|1799.8|28
1605710970000|2020-11-18 14:49:30|1800.3|1800|1800.2|1799.9|1800.7|1800.4|1800.2|1799.9|41
1605710980000|2020-11-18 14:49:40|1800|1799.7|1799.9|1799.6|1800.1|1799.8|1799.7|1799.4|30
1605710990000|2020-11-18 14:49:50|1799.3|1799|1799.1|1798.8|1799.6|1799.3|1799.1|1798.8|68
1605711000000|2020-11-18 14:50:00|1799|1798.7|1798.4|1798.1|1799|1798.7|1797.8|1797.5|148
1605711010000|2020-11-18 14:50:10|1798.3|1798|1798.4|1798.1|1798.4|1798.1|1797.9|1797.6|41
1605711020000|2020-11-18 14:50:20|1798.8|1798.5|1799|1798.7|1799.1|1798.8|1798.6|1798.3|72
1605711030000|2020-11-18 14:50:30|1799.1|1798.8|1799|1798.7|1799.2|1798.9|1799|1798.7|23
1605711040000|2020-11-18 14:50:40|1798.9|1798.6|1798.7|1798.4|1798.9|1798.6|1798.6|1798.3|27
1605711050000|2020-11-18 14:50:50|1798.9|1798.6|1798.8|1798.5|1798.9|1798.6|1798.8|1798.5|14
1605711060000|2020-11-18 14:51:00|1799|1798.7|1798.2|1797.9|1799|1798.7|1797.8|1797.5|93
1605711070000|2020-11-18 14:51:10|1798.1|1797.8|1798.5|1798.2|1798.5|1798.2|1798.1|1797.8|25
1605711080000|2020-11-18 14:51:20|1798.6|1798.3|1798.1|1797.8|1798.6|1798.3|1798|1797.7|45
1605711090000|2020-11-18 14:51:30|1798.3|1798|1798.2|1797.9|1798.7|1798.4|1798.2|1797.9|43
1605711100000|2020-11-18 14:51:40|1798.6|1798.3|1798.7|1798.4|1798.9|1798.6|1798.4|1798.1|28
1605711110000|2020-11-18 14:51:50|1798.6|1798.3|1799.2|1798.9|1799.5|1799.2|1798.6|1798.3|76
1605711120000|2020-11-18 14:52:00|1799|1798.7|1798.1|1797.8|1799|1798.7|1798.1|1797.8|27
1605711130000|2020-11-18 14:52:10|1798.3|1798|1797.8|1797.5|1798.6|1798.3|1797.8|1797.5|37
1605711140000|2020-11-18 14:52:20|1797.7|1797.4|1796.9|1796.6|1797.7|1797.4|1796.6|1796.3|79
1605711150000|2020-11-18 14:52:30|1796.8|1796.5|1796.6|1796.3|1796.8|1796.5|1796.5|1796.2|54
1605711160000|2020-11-18 14:52:40|1796.7|1796.4|1796.7|1796.4|1797.4|1797.1|1796.7|1796.4|34
1605711170000|2020-11-18 14:52:50|1796.8|1796.5|1796.3|1796|1796.9|1796.6|1796.3|1796|13
1605711180000|2020-11-18 14:53:00|1796.2|1795.9|1796.1|1795.8|1796.5|1796.2|1795.7|1795.4|62
1605711190000|2020-11-18 14:53:10|1796.2|1795.9|1795.7|1795.4|1796.2|1795.9|1795.6|1795.3|44
1605711200000|2020-11-18 14:53:20|1795.9|1795.6|1796.6|1796.3|1796.7|1796.4|1795.9|1795.6|60
1605711210000|2020-11-18 14:53:30|1796.5|1796.2|1796.9|1796.6|1797.1|1796.8|1796.5|1796.2|36
1605711220000|2020-11-18 14:53:40|1797|1796.7|1796.6|1796.3|1797.1|1796.8|1796.6|1796.3|55
1605711230000|2020-11-18 14:53:50|1796.5|1796.2|1795.9|1795.6|1796.5|1796.2|1795.8|1795.5|18
1605711240000|2020-11-18 14:54:00|1795.7|1795.4|1795.9|1795.6|1795.9|1795.6|1795.6|1795.3|35
1605711250000|2020-11-18 14:54:10|1796.1|1795.8|1795.7|1795.4|1796.3|1796|1795.7|1795.4|57
1605711260000|2020-11-18 14:54:20|1795.6|1795.3|1795.5|1795.2|1795.7|1795.4|1795.5|1795.2|22
1605711270000|2020-11-18 14:54:30|1795.7|1795.4|1795.1|1794.8|1795.7|1795.4|1795|1794.7|67
1605711280000|2020-11-18 14:54:40|1795.2|1794.9|1795.4|1795.1|1795.5|1795.2|1795.2|1794.9|258
1605711290000|2020-11-18 14:54:50|1795.5|1795.2|1795.8|1795.5|1795.8|1795.5|1795.3|1795|38
1605711300000|2020-11-18 14:55:00|1796.1|1795.8|1796|1795.7|1796.4|1796.1|1795.8|1795.5|61
1605711310000|2020-11-18 14:55:10|1795.9|1795.6|1795.8|1795.5|1796.3|1796|1795.7|1795.4|17
1605711320000|2020-11-18 14:55:20|1795.9|1795.6|1795.8|1795.5|1796.5|1796.2|1795.7|1795.4|102
1605711330000|2020-11-18 14:55:30|1795.9|1795.6|1795.5|1795.2|1796.1|1795.8|1795.4|1795.1|39
1605711340000|2020-11-18 14:55:40|1795.4|1795.1|1795.5|1795.2|1795.5|1795.2|1795.1|1794.8|37
1605711350000|2020-11-18 14:55:50|1795.4|1795.1|1795.7|1795.4|1795.9|1795.6|1795.3|1795|35
1605711360000|2020-11-18 14:56:00|1795.6|1795.3|1795.5|1795.2|1795.8|1795.5|1795.3|1795|53
1605711370000|2020-11-18 14:56:10|1795.7|1795.4|1795.6|1795.3|1795.9|1795.6|1795.6|1795.3|50
1605711380000|2020-11-18 14:56:20|1795.5|1795.2|1795.4|1795.1|1795.5|1795.2|1795|1794.7|49
1605711390000|2020-11-18 14:56:30|1795.5|1795.2|1794.4|1794.1|1795.5|1795.2|1794.2|1793.9|427
1605711400000|2020-11-18 14:56:40|1794.5|1794.2|1794.8|1794.5|1795|1794.7|1794.3|1794|94
1605711410000|2020-11-18 14:56:50|1794.9|1794.6|1794.7|1794.4|1795.2|1794.9|1794.7|1794.4|61
1605711420000|2020-11-18 14:57:00|1795.1|1794.8|1796.7|1796.4|1796.7|1796.4|1795.1|1794.8|130
1605711430000|2020-11-18 14:57:10|1796.4|1796.1|1796.7|1796.4|1797.1|1796.8|1796.3|1796|135
1605711440000|2020-11-18 14:57:20|1796.9|1796.6|1797.2|1796.9|1797.3|1797|1796.7|1796.4|44
1605711450000|2020-11-18 14:57:30|1797.1|1796.8|1797.3|1797|1797.5|1797.2|1797|1796.7|92
1605711460000|2020-11-18 14:57:40|1797.4|1797.1|1797.2|1796.9|1797.5|1797.2|1797.2|1796.9|47
1605711470000|2020-11-18 14:57:50|1796.8|1796.5|1797|1796.7|1797|1796.7|1796.7|1796.4|49
1605711480000|2020-11-18 14:58:00|1796.9|1796.6|1797.1|1796.8|1797.6|1797.3|1796.9|1796.6|40
1605711490000|2020-11-18 14:58:10|1796.9|1796.6|1796.5|1796.2|1797.1|1796.8|1796.3|1796|49
1605711500000|2020-11-18 14:58:20|1796.3|1796|1796|1795.7|1796.3|1796|1795.9|1795.6|13
1605711510000|2020-11-18 14:58:30|1795.9|1795.6|1796|1795.7|1796|1795.7|1795.6|1795.3|41
1605711520000|2020-11-18 14:58:40|1796.2|1795.9|1796|1795.7|1796.2|1795.9|1795.6|1795.3|36
1605711530000|2020-11-18 14:58:50|1795.7|1795.4|1796.1|1795.8|1796.1|1795.8|1795.4|1795.1|20
1605711540000|2020-11-18 14:59:00|1796.3|1796|1796.1|1795.8|1796.3|1796|1795.6|1795.3|29
1605711550000|2020-11-18 14:59:10|1796.2|1795.9|1795.9|1795.6|1796.2|1795.9|1795.5|1795.2|82
1605711560000|2020-11-18 14:59:20|1796.3|1796|1796.4|1796.1|1796.5|1796.2|1796.2|1795.9|35
1605711570000|2020-11-18 14:59:30|1796.3|1796|1796.4|1796.1|1796.9|1796.6|1796.2|1795.9|88
1605711580000|2020-11-18 14:59:40|1796.5|1796.2|1796.5|1796.2|1796.6|1796.3|1796.5|1796.2|15
1605711590000|2020-11-18 14:59:50|1796.3|1796|1796.9|1796.6|1797|1796.7|1796.2|1795.9|80
1605711600000|2020-11-18 15:00:00|1796.8|1796.5|1796.4|1796.1|1797|1796.7|1796.4|1796.1|50
1605711610000|2020-11-18 15:00:10|1796.5|1796.2|1796.4|1796.1|1796.9|1796.6|1796.4|1796.1|24
1605711620000|2020-11-18 15:00:20|1796.5|1796.2|1797.4|1797.1|1797.4|1797.1|1796.5|1796.2|53
1605711630000|2020-11-18 15:00:30|1797.9|1797.6|1797.3|1797|1798.3|1798|1797|1796.7|151
1605711640000|2020-11-18 15:00:40|1797.6|1797.3|1797.9|1797.6|1797.9|1797.6|1797.4|1797.1|32
1605711650000|2020-11-18 15:00:50|1798|1797.7|1798|1797.7|1798|1797.7|1797.7|1797.4|24
1605711660000|2020-11-18 15:01:00|1798.1|1797.8|1798.3|1798|1798.5|1798.2|1798|1797.7|47
1605711670000|2020-11-18 15:01:10|1798.2|1797.9|1798.5|1798.2|1798.7|1798.4|1798.2|1797.9|72
1605711680000|2020-11-18 15:01:20|1798.6|1798.3|1798.1|1797.8|1798.7|1798.4|1797.9|1797.6|39
1605711690000|2020-11-18 15:01:30|1798|1797.7|1798.3|1798|1798.3|1798|1798|1797.7|26
1605711700000|2020-11-18 15:01:40|1798.2|1797.9|1798.7|1798.4|1798.9|1798.6|1798.2|1797.9|67
1605711710000|2020-11-18 15:01:50|1798.8|1798.5|1799.1|1798.8|1799.2|1798.9|1798.8|1798.5|82
1605711720000|2020-11-18 15:02:00|1799.2|1798.9|1798.1|1797.8|1799.2|1798.9|1798.1|1797.8|89
1605711730000|2020-11-18 15:02:10|1798|1797.7|1798.9|1798.6|1798.9|1798.6|1797.9|1797.6|110
1605711740000|2020-11-18 15:02:20|1798.8|1798.5|1799.1|1798.8|1799.1|1798.8|1798.8|1798.5|24
1605711750000|2020-11-18 15:02:30|1799.2|1798.9|1799|1798.7|1799.2|1798.9|1798.7|1798.4|41
1605711760000|2020-11-18 15:02:40|1799.1|1798.8|1799.3|1799|1799.7|1799.4|1799.1|1798.8|60
1605711770000|2020-11-18 15:02:50|1799.4|1799.1|1799.5|1799.2|1799.7|1799.4|1799.2|1798.9|41
1605711780000|2020-11-18 15:03:00|1799.4|1799.1|1799.2|1798.9|1799.5|1799.2|1799.2|1798.9|44
1605711790000|2020-11-18 15:03:10|1799.4|1799.1|1799.3|1799|1799.4|1799.1|1799|1798.7|44
1605711800000|2020-11-18 15:03:20|1799.4|1799.1|1799.4|1799.1|1799.7|1799.4|1799.4|1799.1|72
1605711810000|2020-11-18 15:03:30|1799.5|1799.2|1799.8|1799.5|1799.8|1799.5|1799.5|1799.2|41
1605711820000|2020-11-18 15:03:40|1799.7|1799.4|1798.9|1798.6|1799.7|1799.4|1798.9|1798.6|62
1605711830000|2020-11-18 15:03:50|1799.1|1798.8|1799.1|1798.8|1799.2|1798.9|1799|1798.7|32
1605711840000|2020-11-18 15:04:00|1799|1798.7|1799.3|1799|1799.5|1799.2|1799|1798.7|69
1605711850000|2020-11-18 15:04:10|1799.5|1799.2|1799.6|1799.3|1799.6|1799.3|1799.3|1799|23
1605711860000|2020-11-18 15:04:20|1799.5|1799.2|1800.3|1800|1800.4|1800.1|1799.4|1799.1|347
1605711870000|2020-11-18 15:04:30|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1799.8|1799.5|87
1605711880000|2020-11-18 15:04:40|1800.1|1799.8|1800.3|1800|1800.3|1800|1800.1|1799.8|22
1605711890000|2020-11-18 15:04:50|1800.2|1799.9|1800.5|1800.2|1800.5|1800.2|1799.9|1799.6|32
1605711900000|2020-11-18 15:05:00|1800.3|1800|1800.8|1800.5|1800.9|1800.6|1800.3|1800|117
1605711910000|2020-11-18 15:05:10|1800.9|1800.6|1800.8|1800.5|1800.9|1800.6|1800.6|1800.3|54
1605711920000|2020-11-18 15:05:20|1800.6|1800.3|1800.6|1800.3|1800.9|1800.6|1800.4|1800.1|219
1605711930000|2020-11-18 15:05:30|1800.5|1800.2|1799.3|1799|1800.5|1800.2|1799.3|1799|100
1605711940000|2020-11-18 15:05:40|1799.2|1798.9|1799.3|1799|1799.4|1799.1|1799.1|1798.8|102
1605711950000|2020-11-18 15:05:50|1799.2|1798.9|1799.1|1798.8|1799.2|1798.9|1798.7|1798.4|39
1605711960000|2020-11-18 15:06:00|1799.2|1798.9|1798.8|1798.5|1799.5|1799.2|1798.8|1798.5|43
1605711970000|2020-11-18 15:06:10|1798.9|1798.6|1798.2|1797.9|1798.9|1798.6|1798.2|1797.9|88
1605711980000|2020-11-18 15:06:20|1798.1|1797.8|1798.5|1798.2|1798.7|1798.4|1797.9|1797.6|68
1605711990000|2020-11-18 15:06:30|1798.4|1798.1|1798.4|1798.1|1798.5|1798.2|1798.2|1797.9|32
1605712000000|2020-11-18 15:06:40|1798.3|1798|1798|1797.7|1798.5|1798.2|1797.9|1797.6|86
1605712010000|2020-11-18 15:06:50|1797.9|1797.6|1797.7|1797.4|1797.9|1797.6|1797.5|1797.2|54
1605712020000|2020-11-18 15:07:00|1797.6|1797.3|1798|1797.7|1798.3|1798|1797.5|1797.2|49
1605712030000|2020-11-18 15:07:10|1798.2|1797.9|1797.7|1797.4|1798.2|1797.9|1797.7|1797.4|40
1605712040000|2020-11-18 15:07:20|1797.6|1797.3|1797.2|1796.9|1797.8|1797.5|1797.2|1796.9|92
1605712050000|2020-11-18 15:07:30|1797.4|1797.1|1796.9|1796.6|1797.4|1797.1|1796.7|1796.4|90
1605712060000|2020-11-18 15:07:40|1796.8|1796.5|1796.7|1796.4|1796.9|1796.6|1796.6|1796.3|48
1605712070000|2020-11-18 15:07:50|1797|1796.7|1796.3|1796|1797.1|1796.8|1796.3|1796|51
1605712080000|2020-11-18 15:08:00|1796.4|1796.1|1796.5|1796.2|1796.5|1796.2|1796.3|1796|48
1605712090000|2020-11-18 15:08:10|1796.4|1796.1|1796.2|1795.9|1796.4|1796.1|1796.1|1795.8|96
1605712100000|2020-11-18 15:08:20|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|1795.9|1795.6|59
1605712110000|2020-11-18 15:08:30|1796.2|1795.9|1796.3|1796|1796.4|1796.1|1796.1|1795.8|135
1605712120000|2020-11-18 15:08:40|1796.5|1796.2|1796.4|1796.1|1796.5|1796.2|1796.1|1795.8|78
1605712130000|2020-11-18 15:08:50|1796.2|1795.9|1795.8|1795.5|1796.5|1796.2|1795.8|1795.5|40
1605712140000|2020-11-18 15:09:00|1795.7|1795.4|1795.7|1795.4|1795.8|1795.5|1795|1794.7|67
1605712150000|2020-11-18 15:09:10|1795.9|1795.6|1796.8|1796.5|1796.8|1796.5|1795.9|1795.6|83
1605712160000|2020-11-18 15:09:20|1796.9|1796.6|1796.5|1796.2|1796.9|1796.6|1796.5|1796.2|24
1605712170000|2020-11-18 15:09:30|1796.7|1796.4|1796.7|1796.4|1797.2|1796.9|1796.6|1796.3|50
1605712180000|2020-11-18 15:09:40|1796.5|1796.2|1796.8|1796.5|1796.8|1796.5|1796.3|1796|20
1605712190000|2020-11-18 15:09:50|1796.9|1796.6|1796.9|1796.6|1797.2|1796.9|1796.7|1796.4|54
1605712200000|2020-11-18 15:10:00|1797.1|1796.8|1797.7|1797.4|1797.7|1797.4|1797.1|1796.8|55
1605712210000|2020-11-18 15:10:10|1797.6|1797.3|1797.7|1797.4|1797.8|1797.5|1797.5|1797.2|52
1605712220000|2020-11-18 15:10:20|1797.8|1797.5|1797.6|1797.3|1797.9|1797.6|1797.5|1797.2|41
1605712230000|2020-11-18 15:10:30|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.4|1797.1|9
1605712240000|2020-11-18 15:10:40|1797.5|1797.2|1797.5|1797.2|1797.6|1797.3|1797|1796.7|41
1605712250000|2020-11-18 15:10:50|1797.4|1797.1|1798|1797.7|1798.2|1797.9|1797.4|1797.1|67
1605712260000|2020-11-18 15:11:00|1797.9|1797.6|1798.2|1797.9|1798.2|1797.9|1797.8|1797.5|41
1605712270000|2020-11-18 15:11:10|1798.3|1798|1798.7|1798.4|1798.8|1798.5|1798.1|1797.8|47
1605712280000|2020-11-18 15:11:20|1798.5|1798.2|1798.3|1798|1798.7|1798.4|1798.3|1798|30
1605712290000|2020-11-18 15:11:30|1798.2|1797.9|1797.6|1797.3|1798.3|1798|1797.5|1797.2|26
1605712300000|2020-11-18 15:11:40|1797.3|1797|1798|1797.7|1798|1797.7|1797.3|1797|32
1605712310000|2020-11-18 15:11:50|1797.8|1797.5|1797.9|1797.6|1798.1|1797.8|1797.6|1797.3|20
1605712320000|2020-11-18 15:12:00|1797.8|1797.5|1797.7|1797.4|1798.2|1797.9|1797.7|1797.4|44
1605712330000|2020-11-18 15:12:10|1797.4|1797.1|1796.9|1796.6|1797.6|1797.3|1796.9|1796.6|42
1605712340000|2020-11-18 15:12:20|1796.6|1796.3|1796.6|1796.3|1796.7|1796.4|1796.3|1796|44
1605712350000|2020-11-18 15:12:30|1796.8|1796.5|1797.6|1797.3|1797.7|1797.4|1796.6|1796.3|124
1605712360000|2020-11-18 15:12:40|1797.5|1797.2|1798|1797.7|1798.1|1797.8|1797.5|1797.2|37
1605712370000|2020-11-18 15:12:50|1797.9|1797.6|1798.2|1797.9|1798.3|1798|1797.9|1797.6|24
1605712380000|2020-11-18 15:13:00|1798.1|1797.8|1798.2|1797.9|1798.5|1798.2|1798|1797.7|132
1605712390000|2020-11-18 15:13:10|1798.1|1797.8|1798|1797.7|1798.1|1797.8|1797.9|1797.6|28
1605712400000|2020-11-18 15:13:20|1798.1|1797.8|1798.7|1798.4|1798.7|1798.4|1798.1|1797.8|46
1605712410000|2020-11-18 15:13:30|1798.6|1798.3|1797.4|1797.1|1798.8|1798.5|1797.3|1797|150
1605712420000|2020-11-18 15:13:40|1797.3|1797|1797.9|1797.6|1797.9|1797.6|1797.2|1796.9|58
1605712430000|2020-11-18 15:13:50|1797.6|1797.3|1798.3|1798|1798.3|1798|1797.5|1797.2|42
1605712440000|2020-11-18 15:14:00|1798.2|1797.9|1797.9|1797.6|1798.6|1798.3|1797.9|1797.6|122
1605712450000|2020-11-18 15:14:10|1797.8|1797.5|1798.7|1798.4|1798.9|1798.6|1797.8|1797.5|99
1605712460000|2020-11-18 15:14:20|1798.5|1798.2|1798.2|1797.9|1798.5|1798.2|1798|1797.7|75
1605712470000|2020-11-18 15:14:30|1798.5|1798.2|1799.2|1798.9|1799.3|1799|1798.5|1798.2|28
1605712480000|2020-11-18 15:14:40|1799.3|1799|1798.7|1798.4|1799.3|1799|1798.7|1798.4|49
1605712490000|2020-11-18 15:14:50|1798.9|1798.6|1798.3|1798|1799.2|1798.9|1798.2|1797.9|52
1605712500000|2020-11-18 15:15:00|1798.4|1798.1|1798|1797.7|1798.4|1798.1|1797.7|1797.4|41
1605712510000|2020-11-18 15:15:10|1798.1|1797.8|1798.1|1797.8|1798.2|1797.9|1798|1797.7|14
1605712520000|2020-11-18 15:15:20|1798|1797.7|1798.4|1798.1|1798.4|1798.1|1797.9|1797.6|60
1605712530000|2020-11-18 15:15:30|1798.2|1797.9|1797.3|1797|1798.2|1797.9|1797.1|1796.8|85
1605712540000|2020-11-18 15:15:40|1797.4|1797.1|1797.9|1797.6|1797.9|1797.6|1797.4|1797.1|27
1605712550000|2020-11-18 15:15:50|1798.1|1797.8|1797.6|1797.3|1798.2|1797.9|1797.2|1796.9|142
1605712560000|2020-11-18 15:16:00|1797.7|1797.4|1797.8|1797.5|1798.4|1798.1|1797.6|1797.3|56
1605712570000|2020-11-18 15:16:10|1797.5|1797.2|1798|1797.7|1798|1797.7|1797.5|1797.2|18
1605712580000|2020-11-18 15:16:20|1797.9|1797.6|1797.8|1797.5|1798.3|1798|1797.7|1797.4|58
1605712590000|2020-11-18 15:16:30|1797.9|1797.6|1798.4|1798.1|1798.5|1798.2|1797.5|1797.2|127
1605712600000|2020-11-18 15:16:40|1798.6|1798.3|1798.7|1798.4|1798.8|1798.5|1798.4|1798.1|30
1605712610000|2020-11-18 15:16:50|1798.6|1798.3|1799.3|1799|1799.3|1799|1798.6|1798.3|53
1605712620000|2020-11-18 15:17:00|1799.2|1798.9|1799.2|1798.9|1799.6|1799.3|1799.2|1798.9|85
1605712630000|2020-11-18 15:17:10|1799.1|1798.8|1799.2|1798.9|1799.3|1799|1799|1798.7|35
1605712640000|2020-11-18 15:17:20|1799.1|1798.8|1798.6|1798.3|1799.3|1799|1798.5|1798.2|49
1605712650000|2020-11-18 15:17:30|1798.7|1798.4|1799.3|1799|1799.3|1799|1798.7|1798.4|47
1605712660000|2020-11-18 15:17:40|1799.4|1799.1|1798.3|1798|1799.5|1799.2|1798.3|1798|53
1605712670000|2020-11-18 15:17:50|1798.2|1797.9|1798.4|1798.1|1798.8|1798.5|1798.2|1797.9|10
1605712680000|2020-11-18 15:18:00|1798.1|1797.8|1797.8|1797.5|1798.4|1798.1|1797.7|1797.4|37
1605712690000|2020-11-18 15:18:10|1797.9|1797.6|1797.7|1797.4|1797.9|1797.6|1797.5|1797.2|20
1605712700000|2020-11-18 15:18:20|1797.5|1797.2|1797.1|1796.8|1797.5|1797.2|1796.9|1796.6|83
1605712710000|2020-11-18 15:18:30|1797.3|1797|1797.3|1797|1797.4|1797.1|1796.9|1796.6|111
1605712720000|2020-11-18 15:18:40|1796.9|1796.6|1796.7|1796.4|1797|1796.7|1796.5|1796.2|78
1605712730000|2020-11-18 15:18:50|1796.6|1796.3|1796.6|1796.3|1796.8|1796.5|1796.5|1796.2|39
1605712740000|2020-11-18 15:19:00|1796.8|1796.5|1796.4|1796.1|1797|1796.7|1796.3|1796|66
1605712750000|2020-11-18 15:19:10|1796.5|1796.2|1796.3|1796|1796.5|1796.2|1796.3|1796|15
1605712760000|2020-11-18 15:19:20|1796.4|1796.1|1796.3|1796|1796.6|1796.3|1796.3|1796|48
1605712770000|2020-11-18 15:19:30|1796.2|1795.9|1795.7|1795.4|1796.4|1796.1|1795.6|1795.3|116
1605712780000|2020-11-18 15:19:40|1795.5|1795.2|1795.5|1795.2|1795.8|1795.5|1795.4|1795.1|24
1605712790000|2020-11-18 15:19:50|1795.4|1795.1|1795.6|1795.3|1795.7|1795.4|1795.4|1795.1|41
1605712800000|2020-11-18 15:20:00|1795.4|1795.1|1795.9|1795.6|1796.2|1795.9|1795.3|1795|91
1605712810000|2020-11-18 15:20:10|1795.8|1795.5|1795.5|1795.2|1795.8|1795.5|1795.5|1795.2|19
1605712820000|2020-11-18 15:20:20|1795.6|1795.3|1795.8|1795.5|1796.1|1795.8|1795.5|1795.2|22
1605712830000|2020-11-18 15:20:30|1796.1|1795.8|1795.8|1795.5|1796.1|1795.8|1795.5|1795.2|17
1605712840000|2020-11-18 15:20:40|1795.7|1795.4|1795.9|1795.6|1796.1|1795.8|1795.3|1795|89
1605712850000|2020-11-18 15:20:50|1795.7|1795.4|1795.7|1795.4|1795.8|1795.5|1795.6|1795.3|8
1605712860000|2020-11-18 15:21:00|1795.9|1795.6|1796.5|1796.2|1796.8|1796.5|1795.7|1795.4|69
1605712870000|2020-11-18 15:21:10|1796.4|1796.1|1796.8|1796.5|1796.9|1796.6|1796.4|1796.1|53
1605712880000|2020-11-18 15:21:20|1796.9|1796.6|1797.3|1797|1797.3|1797|1796.9|1796.6|68
1605712890000|2020-11-18 15:21:30|1797.4|1797.1|1797.4|1797.1|1797.5|1797.2|1797.2|1796.9|61
1605712900000|2020-11-18 15:21:40|1797.6|1797.3|1797.9|1797.6|1797.9|1797.6|1797.6|1797.3|59
1605712910000|2020-11-18 15:21:50|1797.8|1797.5|1797.8|1797.5|1797.9|1797.6|1797.5|1797.2|57
1605712920000|2020-11-18 15:22:00|1797.3|1797|1796.5|1796.2|1797.3|1797|1796.3|1796|79
1605712930000|2020-11-18 15:22:10|1796.6|1796.3|1796.7|1796.4|1796.8|1796.5|1796.6|1796.3|42
1605712940000|2020-11-18 15:22:20|1797.1|1796.8|1796.8|1796.5|1797.1|1796.8|1796.8|1796.5|31
1605712950000|2020-11-18 15:22:30|1796.9|1796.6|1797.3|1797|1797.3|1797|1796.8|1796.5|25
1605712960000|2020-11-18 15:22:40|1797.1|1796.8|1797.5|1797.2|1797.7|1797.4|1797.1|1796.8|11
1605712970000|2020-11-18 15:22:50|1797.4|1797.1|1797.5|1797.2|1797.5|1797.2|1797.3|1797|14
1605712980000|2020-11-18 15:23:00|1797.6|1797.3|1798.2|1797.9|1798.3|1798|1797.6|1797.3|50
1605712990000|2020-11-18 15:23:10|1798.3|1798|1798.4|1798.1|1798.5|1798.2|1798.2|1797.9|23
1605713000000|2020-11-18 15:23:20|1798.3|1798|1798.4|1798.1|1798.5|1798.2|1798.3|1798|19
1605713010000|2020-11-18 15:23:30|1798.5|1798.2|1798.7|1798.4|1798.7|1798.4|1798.3|1798|29
1605713020000|2020-11-18 15:23:40|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.5|1798.2|12
1605713030000|2020-11-18 15:23:50|1798.3|1798|1798.7|1798.4|1798.8|1798.5|1798.3|1798|41
1605713040000|2020-11-18 15:24:00|1798.6|1798.3|1798.8|1798.5|1798.8|1798.5|1798.5|1798.2|33
1605713050000|2020-11-18 15:24:10|1799|1798.7|1799.2|1798.9|1799.3|1799|1798.9|1798.6|56
1605713060000|2020-11-18 15:24:20|1799.3|1799|1799.2|1798.9|1799.5|1799.2|1799.2|1798.9|58
1605713070000|2020-11-18 15:24:30|1799.1|1798.8|1799|1798.7|1799.2|1798.9|1798.5|1798.2|48
1605713080000|2020-11-18 15:24:40|1799.1|1798.8|1798.1|1797.8|1799.1|1798.8|1798.1|1797.8|72
1605713090000|2020-11-18 15:24:50|1798|1797.7|1798.2|1797.9|1798.3|1798|1797.8|1797.5|31
1605713100000|2020-11-18 15:25:00|1798|1797.7|1798|1797.7|1798.5|1798.2|1797.9|1797.6|38
1605713110000|2020-11-18 15:25:10|1798.1|1797.8|1798.3|1798|1798.3|1798|1797.9|1797.6|21
1605713120000|2020-11-18 15:25:20|1798|1797.7|1797.7|1797.4|1798|1797.7|1797.7|1797.4|13
1605713130000|2020-11-18 15:25:30|1797.3|1797|1797.4|1797.1|1797.4|1797.1|1797.3|1797|21
1605713140000|2020-11-18 15:25:40|1797.3|1797|1797.1|1796.8|1797.4|1797.1|1796.9|1796.6|35
1605713150000|2020-11-18 15:25:50|1797|1796.7|1797.3|1797|1797.6|1797.3|1797|1796.7|38
1605713160000|2020-11-18 15:26:00|1797.2|1796.9|1797.5|1797.2|1797.5|1797.2|1797|1796.7|30
1605713170000|2020-11-18 15:26:10|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.4|1797.1|19
1605713180000|2020-11-18 15:26:20|1797.7|1797.4|1797.7|1797.4|1798|1797.7|1797.7|1797.4|30
1605713190000|2020-11-18 15:26:30|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.2|1796.9|23
1605713200000|2020-11-18 15:26:40|1797.4|1797.1|1797.9|1797.6|1797.9|1797.6|1797.4|1797.1|15
1605713210000|2020-11-18 15:26:50|1797.8|1797.5|1797.6|1797.3|1798|1797.7|1797.5|1797.2|55
1605713220000|2020-11-18 15:27:00|1797.7|1797.4|1797.3|1797|1797.7|1797.4|1797.3|1797|26
1605713230000|2020-11-18 15:27:10|1797.5|1797.2|1797.3|1797|1797.7|1797.4|1797.1|1796.8|54
1605713240000|2020-11-18 15:27:20|1797.2|1796.9|1797.1|1796.8|1797.4|1797.1|1796.9|1796.6|39
1605713250000|2020-11-18 15:27:30|1797|1796.7|1797.2|1796.9|1797.4|1797.1|1797|1796.7|29
1605713260000|2020-11-18 15:27:40|1797.3|1797|1797|1796.7|1797.4|1797.1|1796.9|1796.6|35
1605713270000|2020-11-18 15:27:50|1796.9|1796.6|1796.8|1796.5|1797.1|1796.8|1796.7|1796.4|55
1605713280000|2020-11-18 15:28:00|1796.7|1796.4|1797.4|1797.1|1797.5|1797.2|1796.7|1796.4|85
1605713290000|2020-11-18 15:28:10|1797.6|1797.3|1797|1796.7|1797.6|1797.3|1797|1796.7|18
1605713300000|2020-11-18 15:28:20|1797.1|1796.8|1797.2|1796.9|1797.3|1797|1797.1|1796.8|12
1605713310000|2020-11-18 15:28:30|1797.3|1797|1797.1|1796.8|1797.3|1797|1796.9|1796.6|39
1605713320000|2020-11-18 15:28:40|1797.2|1796.9|1797.6|1797.3|1797.8|1797.5|1797.2|1796.9|24
1605713330000|2020-11-18 15:28:50|1797.5|1797.2|1797.5|1797.2|1797.5|1797.2|1797.3|1797|15
1605713340000|2020-11-18 15:29:00|1797.4|1797.1|1797.7|1797.4|1797.8|1797.5|1797.4|1797.1|23
1605713350000|2020-11-18 15:29:10|1798|1797.7|1797.6|1797.3|1798|1797.7|1797.4|1797.1|49
1605713360000|2020-11-18 15:29:20|1797.7|1797.4|1797.8|1797.5|1798|1797.7|1797.6|1797.3|19
1605713370000|2020-11-18 15:29:30|1797.9|1797.6|1797.6|1797.3|1798|1797.7|1797.6|1797.3|15
1605713380000|2020-11-18 15:29:40|1797.5|1797.2|1797.7|1797.4|1797.7|1797.4|1797.5|1797.2|7
1605713390000|2020-11-18 15:29:50|1797.6|1797.3|1797.3|1797|1797.6|1797.3|1797.3|1797|23
1605713400000|2020-11-18 15:30:00|1797.2|1796.9|1797.3|1797|1797.4|1797.1|1797.2|1796.9|22
1605713410000|2020-11-18 15:30:10|1797.5|1797.2|1797.3|1797|1797.8|1797.5|1797.3|1797|14
1605713420000|2020-11-18 15:30:20|1797.5|1797.2|1797.6|1797.3|1797.6|1797.3|1797.5|1797.2|14
1605713430000|2020-11-18 15:30:30|1797.5|1797.2|1797.2|1796.9|1797.6|1797.3|1797.1|1796.8|25
1605713440000|2020-11-18 15:30:40|1797.1|1796.8|1798|1797.7|1798|1797.7|1797.1|1796.8|85
1605713450000|2020-11-18 15:30:50|1798.1|1797.8|1798.3|1798|1798.5|1798.2|1797.9|1797.6|101
1605713460000|2020-11-18 15:31:00|1798.2|1797.9|1798.7|1798.4|1798.7|1798.4|1798.1|1797.8|51
1605713470000|2020-11-18 15:31:10|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|34
1605713480000|2020-11-18 15:31:20|1798.7|1798.4|1799.1|1798.8|1799.2|1798.9|1798.7|1798.4|103
1605713490000|2020-11-18 15:31:30|1799.2|1798.9|1799.1|1798.8|1799.3|1799|1798.8|1798.5|51
1605713500000|2020-11-18 15:31:40|1799|1798.7|1798.4|1798.1|1799|1798.7|1798.4|1798.1|47
1605713510000|2020-11-18 15:31:50|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.3|1798|29
1605713520000|2020-11-18 15:32:00|1798.5|1798.2|1798.1|1797.8|1798.6|1798.3|1798.1|1797.8|38
1605713530000|2020-11-18 15:32:10|1798.3|1798|1798|1797.7|1798.5|1798.2|1798|1797.7|40
1605713540000|2020-11-18 15:32:20|1798.2|1797.9|1798.2|1797.9|1798.3|1798|1798.1|1797.8|14
1605713550000|2020-11-18 15:32:30|1798.1|1797.8|1798.3|1798|1798.7|1798.4|1798.1|1797.8|68
1605713560000|2020-11-18 15:32:40|1798.2|1797.9|1798.4|1798.1|1798.6|1798.3|1798.2|1797.9|46
1605713570000|2020-11-18 15:32:50|1798.3|1798|1798.1|1797.8|1798.3|1798|1798|1797.7|34
1605713580000|2020-11-18 15:33:00|1798.4|1798.1|1797.3|1797|1798.4|1798.1|1797.3|1797|49
1605713590000|2020-11-18 15:33:10|1797|1796.7|1797.7|1797.4|1797.7|1797.4|1797|1796.7|30
1605713600000|2020-11-18 15:33:20|1797.8|1797.5|1797.1|1796.8|1797.8|1797.5|1797.1|1796.8|27
1605713610000|2020-11-18 15:33:30|1797.2|1796.9|1797.2|1796.9|1797.3|1797|1797.2|1796.9|28
1605713620000|2020-11-18 15:33:40|1797.4|1797.1|1797.8|1797.5|1798.1|1797.8|1797.4|1797.1|55
1605713630000|2020-11-18 15:33:50|1797.7|1797.4|1797.6|1797.3|1797.8|1797.5|1797.6|1797.3|13
1605713640000|2020-11-18 15:34:00|1797.4|1797.1|1797.5|1797.2|1797.5|1797.2|1797.4|1797.1|14
1605713650000|2020-11-18 15:34:10|1797.4|1797.1|1797.5|1797.2|1797.6|1797.3|1797.4|1797.1|34
1605713660000|2020-11-18 15:34:20|1797.7|1797.4|1797.8|1797.5|1797.8|1797.5|1797.7|1797.4|16
1605713670000|2020-11-18 15:34:30|1797.9|1797.6|1797.9|1797.6|1798.3|1798|1797.8|1797.5|60
1605713680000|2020-11-18 15:34:40|1797.8|1797.5|1797.5|1797.2|1797.8|1797.5|1797.5|1797.2|7
1605713690000|2020-11-18 15:34:50|1797.4|1797.1|1796.8|1796.5|1797.6|1797.3|1796.8|1796.5|38
1605713700000|2020-11-18 15:35:00|1796.9|1796.6|1797.5|1797.2|1797.5|1797.2|1796.8|1796.5|36
1605713710000|2020-11-18 15:35:10|1797.8|1797.5|1797.9|1797.6|1797.9|1797.6|1797.8|1797.5|28
1605713720000|2020-11-18 15:35:20|1798|1797.7|1798.1|1797.8|1798.2|1797.9|1798|1797.7|27
1605713730000|2020-11-18 15:35:30|1798.2|1797.9|1797.8|1797.5|1798.2|1797.9|1797.8|1797.5|31
1605713740000|2020-11-18 15:35:40|1797.7|1797.4|1797.8|1797.5|1798|1797.7|1797.6|1797.3|14
1605713750000|2020-11-18 15:35:50|1797.7|1797.4|1797.8|1797.5|1797.9|1797.6|1797.7|1797.4|23
1605713760000|2020-11-18 15:36:00|1798|1797.7|1798.5|1798.2|1798.5|1798.2|1798|1797.7|65
1605713770000|2020-11-18 15:36:10|1798.4|1798.1|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|26
1605713780000|2020-11-18 15:36:20|1798.1|1797.8|1798|1797.7|1798.2|1797.9|1797.9|1797.6|17
1605713790000|2020-11-18 15:36:30|1797.9|1797.6|1797.7|1797.4|1797.9|1797.6|1797.7|1797.4|15
1605713800000|2020-11-18 15:36:40|1797.5|1797.2|1798.1|1797.8|1798.1|1797.8|1797.2|1796.9|33
1605713810000|2020-11-18 15:36:50|1797.8|1797.5|1797.4|1797.1|1797.8|1797.5|1796.9|1796.6|33
1605713820000|2020-11-18 15:37:00|1797|1796.7|1797.6|1797.3|1797.7|1797.4|1796.9|1796.6|116
1605713830000|2020-11-18 15:37:10|1797.5|1797.2|1797.2|1796.9|1797.5|1797.2|1797.1|1796.8|49
1605713840000|2020-11-18 15:37:20|1797.1|1796.8|1797.5|1797.2|1797.5|1797.2|1797.1|1796.8|81
1605713850000|2020-11-18 15:37:30|1797.4|1797.1|1797|1796.7|1797.4|1797.1|1797|1796.7|40
1605713860000|2020-11-18 15:37:40|1797.2|1796.9|1796.4|1796.1|1797.2|1796.9|1796.4|1796.1|46
1605713870000|2020-11-18 15:37:50|1796.5|1796.2|1796.5|1796.2|1796.5|1796.2|1796|1795.7|39
1605713880000|2020-11-18 15:38:00|1796.6|1796.3|1796.9|1796.6|1796.9|1796.6|1796.6|1796.3|15
1605713890000|2020-11-18 15:38:10|1797.2|1796.9|1797.7|1797.4|1797.7|1797.4|1797|1796.7|65
1605713900000|2020-11-18 15:38:20|1797.4|1797.1|1797.2|1796.9|1797.4|1797.1|1797.2|1796.9|24
1605713910000|2020-11-18 15:38:30|1797.5|1797.2|1797.1|1796.8|1797.5|1797.2|1796.8|1796.5|32
1605713920000|2020-11-18 15:38:40|1797.2|1796.9|1797|1796.7|1797.2|1796.9|1797|1796.7|9
1605713930000|2020-11-18 15:38:50|1796.9|1796.6|1796.9|1796.6|1796.9|1796.6|1796.6|1796.3|18
1605713940000|2020-11-18 15:39:00|1796.8|1796.5|1796.8|1796.5|1797.1|1796.8|1796.8|1796.5|10
1605713950000|2020-11-18 15:39:10|1796.7|1796.4|1796.6|1796.3|1796.9|1796.6|1796.6|1796.3|14
1605713960000|2020-11-18 15:39:20|1796.8|1796.5|1797|1796.7|1797.4|1797.1|1796.8|1796.5|27
1605713970000|2020-11-18 15:39:30|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1797|1796.7|25
1605713980000|2020-11-18 15:39:40|1797.2|1796.9|1797|1796.7|1797.2|1796.9|1796.9|1796.6|362
1605713990000|2020-11-18 15:39:50|1797.1|1796.8|1797.1|1796.8|1797.1|1796.8|1796.9|1796.6|12
1605714000000|2020-11-18 15:40:00|1797.2|1796.9|1797|1796.7|1797.3|1797|1796.9|1796.6|273
1605714010000|2020-11-18 15:40:10|1796.9|1796.6|1797.7|1797.4|1797.7|1797.4|1796.9|1796.6|128
1605714020000|2020-11-18 15:40:20|1797.8|1797.5|1798|1797.7|1798.4|1798.1|1797.8|1797.5|252
1605714030000|2020-11-18 15:40:30|1798.1|1797.8|1798.4|1798.1|1798.5|1798.2|1798|1797.7|69
1605714040000|2020-11-18 15:40:40|1798.3|1798|1797.9|1797.6|1798.3|1798|1797.9|1797.6|49
1605714050000|2020-11-18 15:40:50|1798|1797.7|1798.4|1798.1|1798.4|1798.1|1798|1797.7|18
1605714060000|2020-11-18 15:41:00|1798.3|1798|1798.2|1797.9|1798.4|1798.1|1798.2|1797.9|23
1605714070000|2020-11-18 15:41:10|1798.1|1797.8|1797.9|1797.6|1798.1|1797.8|1797.8|1797.5|18
1605714080000|2020-11-18 15:41:20|1797.8|1797.5|1798|1797.7|1798|1797.7|1797.6|1797.3|11
1605714090000|2020-11-18 15:41:30|1798.2|1797.9|1798.7|1798.4|1798.7|1798.4|1798.2|1797.9|50
1605714100000|2020-11-18 15:41:40|1798.6|1798.3|1798.9|1798.6|1798.9|1798.6|1798.4|1798.1|49
1605714110000|2020-11-18 15:41:50|1798.7|1798.4|1798.2|1797.9|1798.7|1798.4|1798.1|1797.8|37
1605714120000|2020-11-18 15:42:00|1798.1|1797.8|1798.2|1797.9|1798.3|1798|1798|1797.7|14
1605714130000|2020-11-18 15:42:10|1798.1|1797.8|1798.6|1798.3|1798.6|1798.3|1798.1|1797.8|40
1605714140000|2020-11-18 15:42:20|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.6|1798.3|43
1605714150000|2020-11-18 15:42:30|1798.8|1798.5|1798.6|1798.3|1798.9|1798.6|1798.5|1798.2|31
1605714160000|2020-11-18 15:42:40|1798.5|1798.2|1798.8|1798.5|1798.8|1798.5|1798.5|1798.2|47
1605714170000|2020-11-18 15:42:50|1798.9|1798.6|1798.7|1798.4|1799|1798.7|1798.7|1798.4|49
1605714180000|2020-11-18 15:43:00|1798.6|1798.3|1798.3|1798|1798.9|1798.6|1798.3|1798|25
1605714190000|2020-11-18 15:43:10|1798.6|1798.3|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|11
1605714200000|2020-11-18 15:43:20|1798.8|1798.5|1798.9|1798.6|1799.1|1798.8|1798.7|1798.4|40
1605714210000|2020-11-18 15:43:30|1799|1798.7|1798.9|1798.6|1799|1798.7|1798.6|1798.3|39
1605714220000|2020-11-18 15:43:40|1799|1798.7|1799.1|1798.8|1799.3|1799|1798.8|1798.5|51
1605714230000|2020-11-18 15:43:50|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.8|1798.5|8
1605714240000|2020-11-18 15:44:00|1798.7|1798.4|1799.2|1798.9|1799.2|1798.9|1798.7|1798.4|22
1605714250000|2020-11-18 15:44:10|1799.4|1799.1|1799.4|1799.1|1799.6|1799.3|1799.3|1799|53
1605714260000|2020-11-18 15:44:20|1799.3|1799|1799.4|1799.1|1799.5|1799.2|1799.3|1799|17
1605714270000|2020-11-18 15:44:30|1799.5|1799.2|1799.2|1798.9|1799.5|1799.2|1799|1798.7|39
1605714280000|2020-11-18 15:44:40|1799.3|1799|1799.3|1799|1799.4|1799.1|1799.2|1798.9|86
1605714290000|2020-11-18 15:44:50|1799.4|1799.1|1799.4|1799.1|1799.5|1799.2|1799.2|1798.9|87
1605714300000|2020-11-18 15:45:00|1799.3|1799|1799.4|1799.1|1799.4|1799.1|1799.2|1798.9|12
1605714310000|2020-11-18 15:45:10|1799.6|1799.3|1799.8|1799.5|1799.8|1799.5|1799.6|1799.3|22
1605714320000|2020-11-18 15:45:20|1799.9|1799.6|1799.5|1799.2|1799.9|1799.6|1799.5|1799.2|46
1605714330000|2020-11-18 15:45:30|1799.6|1799.3|1800.1|1799.8|1800.1|1799.8|1799.6|1799.3|75
1605714340000|2020-11-18 15:45:40|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.1|1799.8|30
1605714350000|2020-11-18 15:45:50|1800.1|1799.8|1800.1|1799.8|1800.2|1799.9|1799.9|1799.6|40
1605714360000|2020-11-18 15:46:00|1799.9|1799.6|1799.5|1799.2|1800.3|1800|1799.5|1799.2|54
1605714370000|2020-11-18 15:46:10|1799.7|1799.4|1799.9|1799.6|1799.9|1799.6|1799.7|1799.4|17
1605714380000|2020-11-18 15:46:20|1799.8|1799.5|1799.9|1799.6|1800|1799.7|1799.7|1799.4|38
1605714390000|2020-11-18 15:46:30|1799.8|1799.5|1799.9|1799.6|1800.1|1799.8|1799.8|1799.5|15
1605714400000|2020-11-18 15:46:40|1799.8|1799.5|1799.8|1799.5|1800.2|1799.9|1799.8|1799.5|52
1605714410000|2020-11-18 15:46:50|1799.5|1799.2|1799.3|1799|1799.5|1799.2|1799.3|1799|3
1605714420000|2020-11-18 15:47:00|1799.5|1799.2|1799.3|1799|1799.6|1799.3|1799.2|1798.9|32
1605714430000|2020-11-18 15:47:10|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.1|1798.8|22
1605714440000|2020-11-18 15:47:20|1799.5|1799.2|1799.6|1799.3|1799.6|1799.3|1799.5|1799.2|15
1605714450000|2020-11-18 15:47:30|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.7|1799.4|17
1605714460000|2020-11-18 15:47:40|1799.7|1799.4|1800|1799.7|1800|1799.7|1799.7|1799.4|7
1605714470000|2020-11-18 15:47:50|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|13
1605714480000|2020-11-18 15:48:00|1799.7|1799.4|1799.7|1799.4|1800.1|1799.8|1799.7|1799.4|36
1605714490000|2020-11-18 15:48:10|1799.6|1799.3|1799.7|1799.4|1799.7|1799.4|1799.6|1799.3|14
1605714500000|2020-11-18 15:48:20|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.6|1799.3|11
1605714510000|2020-11-18 15:48:30|1799.8|1799.5|1800|1799.7|1800.2|1799.9|1799.8|1799.5|34
1605714520000|2020-11-18 15:48:40|1800.1|1799.8|1800|1799.7|1800.2|1799.9|1800|1799.7|19
1605714530000|2020-11-18 15:48:50|1799.9|1799.6|1800.3|1800|1800.3|1800|1799.9|1799.6|7
1605714540000|2020-11-18 15:49:00|1800.4|1800.1|1800.8|1800.5|1800.9|1800.6|1800.4|1800.1|123
1605714550000|2020-11-18 15:49:10|1800.7|1800.4|1801|1800.7|1801.1|1800.8|1800.7|1800.4|30
1605714560000|2020-11-18 15:49:20|1801.1|1800.8|1800.3|1800|1801.1|1800.8|1800.3|1800|11
1605714570000|2020-11-18 15:49:30|1800.5|1800.2|1800.7|1800.4|1800.7|1800.4|1800.4|1800.1|23
1605714580000|2020-11-18 15:49:40|||||||||8
1605714590000|2020-11-18 15:49:50|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.8|1800.5|16
1605714600000|2020-11-18 15:50:00|1800.8|1800.5|1800.7|1800.4|1800.8|1800.5|1800.7|1800.4|24
1605714610000|2020-11-18 15:50:10|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.7|1800.4|22
1605714620000|2020-11-18 15:50:20|1800.8|1800.5|1799.9|1799.6|1800.8|1800.5|1799.8|1799.5|35
1605714630000|2020-11-18 15:50:30|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.3|1799|29
1605714640000|2020-11-18 15:50:40|1799.9|1799.6|1800.2|1799.9|1800.2|1799.9|1799.8|1799.5|17
1605714650000|2020-11-18 15:50:50|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.2|1799.9|7
1605714660000|2020-11-18 15:51:00|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|12
1605714670000|2020-11-18 15:51:10|1800.5|1800.2|1800|1799.7|1800.5|1800.2|1799.9|1799.6|20
1605714680000|2020-11-18 15:51:20|1800.1|1799.8|1799.9|1799.6|1800.3|1800|1799.9|1799.6|14
1605714690000|2020-11-18 15:51:30|1799.7|1799.4|1799.9|1799.6|1799.9|1799.6|1799.7|1799.4|3
1605714700000|2020-11-18 15:51:40|1800|1799.7|1800.1|1799.8|1800.3|1800|1799.9|1799.6|18
1605714710000|2020-11-18 15:51:50|1800.3|1800|1799.9|1799.6|1800.3|1800|1799.9|1799.6|16
1605714720000|2020-11-18 15:52:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|10
1605714730000|2020-11-18 15:52:10|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.9|1799.6|26
1605714740000|2020-11-18 15:52:20|1800.1|1799.8|1800.4|1800.1|1800.4|1800.1|1800|1799.7|11
1605714750000|2020-11-18 15:52:30|1800.6|1800.3|1800.5|1800.2|1800.8|1800.5|1800.5|1800.2|12
1605714760000|2020-11-18 15:52:40|1800.3|1800|1800.6|1800.3|1800.6|1800.3|1800.3|1800|9
1605714770000|2020-11-18 15:52:50|1800.5|1800.2|1800.6|1800.3|1800.6|1800.3|1800.5|1800.2|10
1605714780000|2020-11-18 15:53:00|1800.7|1800.4|1800.1|1799.8|1800.7|1800.4|1800|1799.7|31
1605714790000|2020-11-18 15:53:10|1800.2|1799.9|1799.7|1799.4|1800.2|1799.9|1799.6|1799.3|42
1605714800000|2020-11-18 15:53:20|1799.6|1799.3|1799.8|1799.5|1800|1799.7|1799.6|1799.3|34
1605714810000|2020-11-18 15:53:30|1800|1799.7|1800.2|1799.9|1800.3|1800|1799.9|1799.6|31
1605714820000|2020-11-18 15:53:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|6
1605714830000|2020-11-18 15:53:50|1800.5|1800.2|1800.5|1800.2|1800.7|1800.4|1800.5|1800.2|23
1605714840000|2020-11-18 15:54:00|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|3
1605714850000|2020-11-18 15:54:10|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|7
1605714860000|2020-11-18 15:54:20|1800.2|1799.9|1800.5|1800.2|1800.5|1800.2|1800.2|1799.9|6
1605714870000|2020-11-18 15:54:30|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|11
1605714880000|2020-11-18 15:54:40|1800.3|1800|1799.9|1799.6|1800.3|1800|1799.6|1799.3|83
1605714890000|2020-11-18 15:54:50|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.7|1799.4|10
1605714900000|2020-11-18 15:55:00|1799.6|1799.3|1799.1|1798.8|1799.6|1799.3|1799.1|1798.8|33
1605714910000|2020-11-18 15:55:10|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.1|1798.8|11
1605714920000|2020-11-18 15:55:20|1799.2|1798.9|1799.6|1799.3|1799.6|1799.3|1799.2|1798.9|24
1605714930000|2020-11-18 15:55:30|1799.7|1799.4|1799.5|1799.2|1799.7|1799.4|1799.5|1799.2|33
1605714940000|2020-11-18 15:55:40|1799.4|1799.1|1799.6|1799.3|1799.6|1799.3|1799.3|1799|33
1605714950000|2020-11-18 15:55:50|1799.4|1799.1|1799.3|1799|1799.4|1799.1|1799.3|1799|35
1605714960000|2020-11-18 15:56:00|1799.4|1799.1|1799.2|1798.9|1799.5|1799.2|1799.2|1798.9|40
1605714970000|2020-11-18 15:56:10|1799.1|1798.8|1798.6|1798.3|1799.1|1798.8|1798.5|1798.2|71
1605714980000|2020-11-18 15:56:20|1798.5|1798.2|1799.2|1798.9|1799.2|1798.9|1798.5|1798.2|27
1605714990000|2020-11-18 15:56:30|1799.4|1799.1|1799.3|1799|1799.5|1799.2|1799.2|1798.9|35
1605715000000|2020-11-18 15:56:40|||||||||37
1605715010000|2020-11-18 15:56:50|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|10
1605715020000|2020-11-18 15:57:00|1799.3|1799|1799.4|1799.1|1799.4|1799.1|1799.2|1798.9|7
1605715030000|2020-11-18 15:57:10|1799.1|1798.8|1799.3|1799|1799.3|1799|1799|1798.7|32
1605715040000|2020-11-18 15:57:20|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.9|1798.6|13
1605715050000|2020-11-18 15:57:30|1798.7|1798.4|1799.1|1798.8|1799.1|1798.8|1798.7|1798.4|17
1605715060000|2020-11-18 15:57:40|1799.2|1798.9|1798.6|1798.3|1799.2|1798.9|1798.5|1798.2|24
1605715070000|2020-11-18 15:57:50|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.6|1798.3|7
1605715080000|2020-11-18 15:58:00|1798.3|1798|1797.9|1797.6|1798.3|1798|1797.9|1797.6|33
1605715090000|2020-11-18 15:58:10|1798|1797.7|1798.2|1797.9|1798.5|1798.2|1798|1797.7|92
1605715100000|2020-11-18 15:58:20|1798.1|1797.8|1798|1797.7|1798.1|1797.8|1798|1797.7|39
1605715110000|2020-11-18 15:58:30|1798.1|1797.8|1798.1|1797.8|1798.2|1797.9|1797.9|1797.6|22
1605715120000|2020-11-18 15:58:40|1798.2|1797.9|1798|1797.7|1798.3|1798|1798|1797.7|24
1605715130000|2020-11-18 15:58:50|1798.1|1797.8|1798|1797.7|1798.2|1797.9|1797.9|1797.6|35
1605715140000|2020-11-18 15:59:00|1797.9|1797.6|1797.9|1797.6|1798.3|1798|1797.9|1797.6|24
1605715150000|2020-11-18 15:59:10|1798|1797.7|1798.3|1798|1798.3|1798|1798|1797.7|40
1605715160000|2020-11-18 15:59:20|1798.1|1797.8|1798.4|1798.1|1798.4|1798.1|1798.1|1797.8|15
1605715170000|2020-11-18 15:59:30|1798.3|1798|1798.4|1798.1|1798.4|1798.1|1798.3|1798|15
1605715180000|2020-11-18 15:59:40|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.4|1798.1|6
1605715190000|2020-11-18 15:59:50|1798.6|1798.3|1798.6|1798.3|1798.9|1798.6|1798.6|1798.3|32
1605715200000|2020-11-18 16:00:00|1798.7|1798.4|1798.7|1798.4|1799|1798.7|1798.6|1798.3|19
1605715210000|2020-11-18 16:00:10|1798.6|1798.3|1798.8|1798.5|1798.8|1798.5|1798.6|1798.3|5
1605715220000|2020-11-18 16:00:20|1798.7|1798.4|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|7
1605715230000|2020-11-18 16:00:30|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.4|1798.1|17
1605715240000|2020-11-18 16:00:40|1798.4|1798.1|1798.7|1798.4|1798.7|1798.4|1798.4|1798.1|4
1605715250000|2020-11-18 16:00:50|1798.8|1798.5|1798.9|1798.6|1799|1798.7|1798.7|1798.4|19
1605715260000|2020-11-18 16:01:00|1798.8|1798.5|1799.5|1799.2|1799.5|1799.2|1798.7|1798.4|52
1605715270000|2020-11-18 16:01:10|1799.7|1799.4|1799.8|1799.5|1799.8|1799.5|1799.6|1799.3|23
1605715280000|2020-11-18 16:01:20|1799.7|1799.4|1799.6|1799.3|1799.8|1799.5|1799.6|1799.3|18
1605715290000|2020-11-18 16:01:30|1799.7|1799.4|1800|1799.7|1800|1799.7|1799.6|1799.3|43
1605715300000|2020-11-18 16:01:40|1800.1|1799.8|1800|1799.7|1800.2|1799.9|1800|1799.7|14
1605715310000|2020-11-18 16:01:50|1800.1|1799.8|1800.4|1800.1|1800.4|1800.1|1800.1|1799.8|21
1605715320000|2020-11-18 16:02:00|1800.5|1800.2|1800.6|1800.3|1800.8|1800.5|1800.4|1800.1|37
1605715330000|2020-11-18 16:02:10|1800.7|1800.4|1800.9|1800.6|1800.9|1800.6|1800.7|1800.4|23
1605715340000|2020-11-18 16:02:20|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.7|1800.4|24
1605715350000|2020-11-18 16:02:30|1801|1800.7|1801.7|1801.4|1801.7|1801.4|1800.9|1800.6|72
1605715360000|2020-11-18 16:02:40|1801.6|1801.3|1801.7|1801.4|1801.8|1801.5|1801.6|1801.3|24
1605715370000|2020-11-18 16:02:50|1801.6|1801.3|1801.5|1801.2|1801.6|1801.3|1801.3|1801|30
1605715380000|2020-11-18 16:03:00|1801.6|1801.3|1801.9|1801.6|1801.9|1801.6|1801.6|1801.3|58
1605715390000|2020-11-18 16:03:10|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.8|1801.5|34
1605715400000|2020-11-18 16:03:20|1802.1|1801.8|1801.7|1801.4|1802.3|1802|1801.7|1801.4|60
1605715410000|2020-11-18 16:03:30|1801.6|1801.3|1802.2|1801.9|1802.3|1802|1801.4|1801.1|34
1605715420000|2020-11-18 16:03:40|1802.1|1801.8|1802.3|1802|1802.3|1802|1802.1|1801.8|29
1605715430000|2020-11-18 16:03:50|1802.1|1801.8|1802.6|1802.3|1802.6|1802.3|1802.1|1801.8|22
1605715440000|2020-11-18 16:04:00|1802.4|1802.1|1802.2|1801.9|1802.4|1802.1|1802.2|1801.9|17
1605715450000|2020-11-18 16:04:10|1802.1|1801.8|1802.2|1801.9|1802.3|1802|1802.1|1801.8|12
1605715460000|2020-11-18 16:04:20|1802.3|1802|1802.4|1802.1|1802.5|1802.2|1802.2|1801.9|13
1605715470000|2020-11-18 16:04:30|1802.3|1802|1801.6|1801.3|1802.3|1802|1801.6|1801.3|13
1605715480000|2020-11-18 16:04:40|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|8
1605715490000|2020-11-18 16:04:50|1801.6|1801.3|1802.3|1802|1802.3|1802|1801.5|1801.2|64
1605715500000|2020-11-18 16:05:00|1802.2|1801.9|1802.5|1802.2|1802.5|1802.2|1802.2|1801.9|18
1605715510000|2020-11-18 16:05:10|1802.6|1802.3|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|20
1605715520000|2020-11-18 16:05:20|1802.7|1802.4|1803.1|1802.8|1803.1|1802.8|1802.7|1802.4|118
1605715530000|2020-11-18 16:05:30|1803|1802.7|1803.2|1802.9|1803.3|1803|1803|1802.7|34
1605715540000|2020-11-18 16:05:40|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1803.2|1802.9|47
1605715550000|2020-11-18 16:05:50|1803.2|1802.9|1803.1|1802.8|1803.3|1803|1803.1|1802.8|20
1605715560000|2020-11-18 16:06:00|1802.9|1802.6|1802.5|1802.2|1803|1802.7|1802.3|1802|92
1605715570000|2020-11-18 16:06:10|1802.4|1802.1|1802|1801.7|1802.4|1802.1|1802|1801.7|62
1605715580000|2020-11-18 16:06:20|1802.1|1801.8|1801.4|1801.1|1802.1|1801.8|1801.4|1801.1|27
1605715590000|2020-11-18 16:06:30|1801.3|1801|1801.6|1801.3|1801.7|1801.4|1801.3|1801|25
1605715600000|2020-11-18 16:06:40|1801.7|1801.4|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|20
1605715610000|2020-11-18 16:06:50|1801.5|1801.2|1802.2|1801.9|1802.2|1801.9|1801.5|1801.2|30
1605715620000|2020-11-18 16:07:00|1802.3|1802|1802.3|1802|1802.4|1802.1|1802.1|1801.8|25
1605715630000|2020-11-18 16:07:10|1802.5|1802.2|1802|1801.7|1802.5|1802.2|1802|1801.7|13
1605715640000|2020-11-18 16:07:20|1802.1|1801.8|1802.4|1802.1|1802.4|1802.1|1802.1|1801.8|29
1605715650000|2020-11-18 16:07:30|||||||||19
1605715660000|2020-11-18 16:07:40|1802.5|1802.2|1802.3|1802|1802.5|1802.2|1802.3|1802|28
1605715670000|2020-11-18 16:07:50|1802.5|1802.2|1802.4|1802.1|1802.6|1802.3|1802.2|1801.9|29
1605715680000|2020-11-18 16:08:00|1802.6|1802.3|1802.3|1802|1802.6|1802.3|1802.2|1801.9|21
1605715690000|2020-11-18 16:08:10|1802.1|1801.8|1802|1801.7|1802.1|1801.8|1802|1801.7|22
1605715700000|2020-11-18 16:08:20|1802.1|1801.8|1802|1801.7|1802.2|1801.9|1801.9|1801.6|15
1605715710000|2020-11-18 16:08:30|1802.1|1801.8|1801.7|1801.4|1802.2|1801.9|1801.6|1801.3|37
1605715720000|2020-11-18 16:08:40|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.4|1801.1|20
1605715730000|2020-11-18 16:08:50|1801.8|1801.5|1801.7|1801.4|1802|1801.7|1801.7|1801.4|20
1605715740000|2020-11-18 16:09:00|1801.6|1801.3|1801.5|1801.2|1801.7|1801.4|1801.5|1801.2|5
1605715750000|2020-11-18 16:09:10|1801.6|1801.3|1801.8|1801.5|1801.9|1801.6|1801.6|1801.3|6
1605715760000|2020-11-18 16:09:20|1801.7|1801.4|1802|1801.7|1802|1801.7|1801.7|1801.4|9
1605715770000|2020-11-18 16:09:30|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802|1801.7|16
1605715780000|2020-11-18 16:09:40|1802.1|1801.8|1802.6|1802.3|1802.6|1802.3|1802.1|1801.8|34
1605715790000|2020-11-18 16:09:50|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.4|1802.1|36
1605715800000|2020-11-18 16:10:00|1802.8|1802.5|1802.5|1802.2|1802.8|1802.5|1802.5|1802.2|31
1605715810000|2020-11-18 16:10:10|1802.7|1802.4|1802.8|1802.5|1802.9|1802.6|1802.6|1802.3|29
1605715820000|2020-11-18 16:10:20|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|15
1605715830000|2020-11-18 16:10:30|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.5|1802.2|14
1605715840000|2020-11-18 16:10:40|1802.4|1802.1|1802.3|1802|1802.4|1802.1|1802.2|1801.9|19
1605715850000|2020-11-18 16:10:50|1802.4|1802.1|1802.2|1801.9|1802.5|1802.2|1802.2|1801.9|26
1605715860000|2020-11-18 16:11:00|1802.3|1802|1802.4|1802.1|1802.5|1802.2|1802.3|1802|14
1605715870000|2020-11-18 16:11:10|1802.3|1802|1802.4|1802.1|1802.4|1802.1|1802.2|1801.9|9
1605715880000|2020-11-18 16:11:20|1802.2|1801.9|1802.1|1801.8|1802.3|1802|1802.1|1801.8|5
1605715890000|2020-11-18 16:11:30|1802.2|1801.9|1802.3|1802|1802.3|1802|1802.1|1801.8|11
1605715900000|2020-11-18 16:11:40|1802.2|1801.9|1802.4|1802.1|1802.4|1802.1|1802.2|1801.9|9
1605715910000|2020-11-18 16:11:50|1802.3|1802|1802.2|1801.9|1802.4|1802.1|1802.2|1801.9|43
1605715920000|2020-11-18 16:12:00|1802.3|1802|1802.8|1802.5|1802.8|1802.5|1802.3|1802|32
1605715930000|2020-11-18 16:12:10|1802.7|1802.4|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|19
1605715940000|2020-11-18 16:12:20|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|15
1605715950000|2020-11-18 16:12:30|1802.4|1802.1|1802.9|1802.6|1802.9|1802.6|1802.4|1802.1|18
1605715960000|2020-11-18 16:12:40|1803|1802.7|1803|1802.7|1803.1|1802.8|1803|1802.7|12
1605715970000|2020-11-18 16:12:50|1802.9|1802.6|1803.6|1803.3|1803.6|1803.3|1802.9|1802.6|72
1605715980000|2020-11-18 16:13:00|1803.5|1803.2|1803.5|1803.2|1803.6|1803.3|1803.3|1803|80
1605715990000|2020-11-18 16:13:10|1803.6|1803.3|1803.5|1803.2|1803.7|1803.4|1803.4|1803.1|26
1605716000000|2020-11-18 16:13:20|1803.6|1803.3|1803.3|1803|1803.6|1803.3|1803.3|1803|16
1605716010000|2020-11-18 16:13:30|1803.2|1802.9|1803.2|1802.9|1803.3|1803|1803.1|1802.8|29
1605716020000|2020-11-18 16:13:40|1803.3|1803|1803.7|1803.4|1803.7|1803.4|1803.3|1803|40
1605716030000|2020-11-18 16:13:50|1803.6|1803.3|1803.9|1803.6|1804.1|1803.8|1803.6|1803.3|70
1605716040000|2020-11-18 16:14:00|1803.8|1803.5|1803.7|1803.4|1804|1803.7|1803.6|1803.3|23
1605716050000|2020-11-18 16:14:10|1803.5|1803.2|1804|1803.7|1804|1803.7|1803.5|1803.2|32
1605716060000|2020-11-18 16:14:20|1803.9|1803.6|1803.7|1803.4|1804|1803.7|1803.7|1803.4|149
1605716070000|2020-11-18 16:14:30|1803.6|1803.3|1803.3|1803|1803.6|1803.3|1803.2|1802.9|33
1605716080000|2020-11-18 16:14:40|1803.4|1803.1|1803.2|1802.9|1803.5|1803.2|1803.2|1802.9|22
1605716090000|2020-11-18 16:14:50|1803.1|1802.8|1803|1802.7|1803.2|1802.9|1802.8|1802.5|29
1605716100000|2020-11-18 16:15:00|1802.9|1802.6|1802.7|1802.4|1803.1|1802.8|1802.6|1802.3|24
1605716110000|2020-11-18 16:15:10|1802.6|1802.3|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|111
1605716120000|2020-11-18 16:15:20|1802.7|1802.4|1802.5|1802.2|1802.9|1802.6|1802.5|1802.2|35
1605716130000|2020-11-18 16:15:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|12
1605716140000|2020-11-18 16:15:40|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|28
1605716150000|2020-11-18 16:15:50|1802.4|1802.1|1802.6|1802.3|1802.6|1802.3|1802.4|1802.1|22
1605716160000|2020-11-18 16:16:00|1802.5|1802.2|1802.5|1802.2|1802.6|1802.3|1802.5|1802.2|11
1605716170000|2020-11-18 16:16:10|1802.2|1801.9|1802.1|1801.8|1802.3|1802|1802.1|1801.8|31
1605716180000|2020-11-18 16:16:20|1802.2|1801.9|1802.3|1802|1802.4|1802.1|1802.2|1801.9|14
1605716190000|2020-11-18 16:16:30|1802.5|1802.2|1802.3|1802|1802.6|1802.3|1802.3|1802|20
1605716200000|2020-11-18 16:16:40|1802.4|1802.1|1802.2|1801.9|1802.4|1802.1|1802.2|1801.9|21
1605716210000|2020-11-18 16:16:50|1802.3|1802|1802.5|1802.2|1802.5|1802.2|1802.3|1802|18
1605716220000|2020-11-18 16:17:00|1802.6|1802.3|1802.3|1802|1802.8|1802.5|1802.3|1802|49
1605716230000|2020-11-18 16:17:10|1802.2|1801.9|1802|1801.7|1802.2|1801.9|1801.9|1801.6|24
1605716240000|2020-11-18 16:17:20|1802.7|1802.4|1802.4|1802.1|1802.8|1802.5|1802.3|1802|136
1605716250000|2020-11-18 16:17:30|1802.3|1802|1802.2|1801.9|1802.3|1802|1802.2|1801.9|19
1605716260000|2020-11-18 16:17:40|1802.3|1802|1802.3|1802|1802.4|1802.1|1802.2|1801.9|24
1605716270000|2020-11-18 16:17:50|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.3|1802|33
1605716280000|2020-11-18 16:18:00|1802.3|1802|1802|1801.7|1802.5|1802.2|1801.7|1801.4|55
1605716290000|2020-11-18 16:18:10|1802.1|1801.8|1801.9|1801.6|1802.1|1801.8|1801.9|1801.6|13
1605716300000|2020-11-18 16:18:20|1801.8|1801.5|1801.3|1801|1801.8|1801.5|1801.2|1800.9|90
1605716310000|2020-11-18 16:18:30|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.1|1800.8|73
1605716320000|2020-11-18 16:18:40|1801.2|1800.9|1801.3|1801|1801.3|1801|1801.2|1800.9|16
1605716330000|2020-11-18 16:18:50|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801|1800.7|10
1605716340000|2020-11-18 16:19:00|1800.9|1800.6|1801.4|1801.1|1801.4|1801.1|1800.9|1800.6|27
1605716350000|2020-11-18 16:19:10|1801.7|1801.4|1801.8|1801.5|1802|1801.7|1801.7|1801.4|42
1605716360000|2020-11-18 16:19:20|1801.7|1801.4|1801.8|1801.5|1801.8|1801.5|1801.7|1801.4|22
1605716370000|2020-11-18 16:19:30|1802|1801.7|1801.9|1801.6|1802.1|1801.8|1801.7|1801.4|60
1605716380000|2020-11-18 16:19:40|1801.8|1801.5|1802.3|1802|1802.3|1802|1801.8|1801.5|109
1605716390000|2020-11-18 16:19:50|1802.2|1801.9|1802.3|1802|1802.4|1802.1|1802.2|1801.9|51
1605716400000|2020-11-18 16:20:00|1802.2|1801.9|1802.3|1802|1802.3|1802|1802|1801.7|52
1605716410000|2020-11-18 16:20:10|1802.5|1802.2|1802.3|1802|1802.6|1802.3|1802.3|1802|53
1605716420000|2020-11-18 16:20:20|1802.2|1801.9|1802.2|1801.9|1802.3|1802|1802.1|1801.8|59
1605716430000|2020-11-18 16:20:30|1802.1|1801.8|1801.8|1801.5|1802.3|1802|1801.8|1801.5|59
1605716440000|2020-11-18 16:20:40|1801.7|1801.4|1802|1801.7|1802.2|1801.9|1801.7|1801.4|49
1605716450000|2020-11-18 16:20:50|1801.9|1801.6|1802.3|1802|1802.3|1802|1801.9|1801.6|27
1605716460000|2020-11-18 16:21:00|1802.2|1801.9|1801.9|1801.6|1802.2|1801.9|1801.6|1801.3|43
1605716470000|2020-11-18 16:21:10|1802|1801.7|1802.2|1801.9|1802.2|1801.9|1801.9|1801.6|28
1605716480000|2020-11-18 16:21:20|1802.1|1801.8|1802.1|1801.8|1802.2|1801.9|1802|1801.7|16
1605716490000|2020-11-18 16:21:30|1802|1801.7|1801.8|1801.5|1802.2|1801.9|1801.6|1801.3|50
1605716500000|2020-11-18 16:21:40|1801.7|1801.4|1802.3|1802|1802.3|1802|1801.7|1801.4|26
1605716510000|2020-11-18 16:21:50|1802.2|1801.9|1802.2|1801.9|1802.3|1802|1802.1|1801.8|17
1605716520000|2020-11-18 16:22:00|1802.3|1802|1802.9|1802.6|1803|1802.7|1802.2|1801.9|54
1605716530000|2020-11-18 16:22:10|1803|1802.7|1802.8|1802.5|1803|1802.7|1802.8|1802.5|29
1605716540000|2020-11-18 16:22:20|1802.7|1802.4|1802.8|1802.5|1802.9|1802.6|1802.7|1802.4|25
1605716550000|2020-11-18 16:22:30|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|12
1605716560000|2020-11-18 16:22:40|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|6
1605716570000|2020-11-18 16:22:50|1802.7|1802.4|1802.2|1801.9|1802.7|1802.4|1802.1|1801.8|16
1605716580000|2020-11-18 16:23:00|1802.1|1801.8|1802|1801.7|1802.2|1801.9|1802|1801.7|21
1605716590000|2020-11-18 16:23:10|1801.9|1801.6|1801.9|1801.6|1802|1801.7|1801.9|1801.6|32
1605716600000|2020-11-18 16:23:20|1801.5|1801.2|1801.5|1801.2|1801.7|1801.4|1801.5|1801.2|27
1605716610000|2020-11-18 16:23:30|1801.6|1801.3|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|24
1605716620000|2020-11-18 16:23:40|1801.4|1801.1|1801.4|1801.1|1801.6|1801.3|1801.4|1801.1|16
1605716630000|2020-11-18 16:23:50|1801.3|1801|1801.5|1801.2|1801.5|1801.2|1801.3|1801|11
1605716640000|2020-11-18 16:24:00|1801.6|1801.3|1801.8|1801.5|1801.8|1801.5|1801.6|1801.3|13
1605716650000|2020-11-18 16:24:10|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.5|1801.2|32
1605716660000|2020-11-18 16:24:20|1801.5|1801.2|1801.6|1801.3|1801.7|1801.4|1801.5|1801.2|31
1605716670000|2020-11-18 16:24:30|1801.5|1801.2|1801.5|1801.2|1801.6|1801.3|1801.5|1801.2|21
1605716680000|2020-11-18 16:24:40|1801.4|1801.1|1801.1|1800.8|1801.4|1801.1|1800.9|1800.6|22
1605716690000|2020-11-18 16:24:50|1801.2|1800.9|1801.8|1801.5|1802|1801.7|1801.2|1800.9|45
1605716700000|2020-11-18 16:25:00|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.6|1801.3|24
1605716710000|2020-11-18 16:25:10|1801.5|1801.2|1801.6|1801.3|1801.7|1801.4|1801.4|1801.1|14
1605716720000|2020-11-18 16:25:20|1801.4|1801.1|1801.6|1801.3|1801.6|1801.3|1801.4|1801.1|9
1605716730000|2020-11-18 16:25:30|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.7|1801.4|23
1605716740000|2020-11-18 16:25:40|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1801.9|1801.6|46
1605716750000|2020-11-18 16:25:50|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.3|1802|7
1605716760000|2020-11-18 16:26:00|1802.5|1802.2|1803|1802.7|1803|1802.7|1802.5|1802.2|16
1605716770000|2020-11-18 16:26:10|1802.8|1802.5|1802.9|1802.6|1803|1802.7|1802.8|1802.5|31
1605716780000|2020-11-18 16:26:20|1803|1802.7|1803.2|1802.9|1803.3|1803|1802.9|1802.6|35
1605716790000|2020-11-18 16:26:30|1803.3|1803|1803.6|1803.3|1803.7|1803.4|1803.3|1803|67
1605716800000|2020-11-18 16:26:40|1803.7|1803.4|1803.8|1803.5|1803.8|1803.5|1803.7|1803.4|28
1605716810000|2020-11-18 16:26:50|1803.7|1803.4|1803.9|1803.6|1803.9|1803.6|1803.6|1803.3|34
1605716820000|2020-11-18 16:27:00|1804|1803.7|1804.2|1803.9|1804.2|1803.9|1803.9|1803.6|39
1605716830000|2020-11-18 16:27:10|1804.3|1804|1804.4|1804.1|1804.4|1804.1|1804.2|1803.9|69
1605716840000|2020-11-18 16:27:20|1804.2|1803.9|1804.6|1804.3|1804.6|1804.3|1804.2|1803.9|106
1605716850000|2020-11-18 16:27:30|1804.8|1804.5|1804.7|1804.4|1804.8|1804.5|1804.6|1804.3|19
1605716860000|2020-11-18 16:27:40|1804.8|1804.5|1804.7|1804.4|1804.8|1804.5|1804.6|1804.3|28
1605716870000|2020-11-18 16:27:50|1804.9|1804.6|1804.7|1804.4|1805|1804.7|1804.7|1804.4|61
1605716880000|2020-11-18 16:28:00|1804.5|1804.2|1804.7|1804.4|1804.9|1804.6|1804.5|1804.2|38
1605716890000|2020-11-18 16:28:10|1804.8|1804.5|1804.9|1804.6|1805|1804.7|1804.8|1804.5|13
1605716900000|2020-11-18 16:28:20|1804.8|1804.5|1804.8|1804.5|1804.9|1804.6|1804.8|1804.5|48
1605716910000|2020-11-18 16:28:30|1804.9|1804.6|1804.9|1804.6|1805.1|1804.8|1804.8|1804.5|51
1605716920000|2020-11-18 16:28:40|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|8
1605716930000|2020-11-18 16:28:50|1804.8|1804.5|1805|1804.7|1805|1804.7|1804.8|1804.5|10
1605716940000|2020-11-18 16:29:00|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|41
1605716950000|2020-11-18 16:29:10|1805.2|1804.9|1804.4|1804.1|1805.2|1804.9|1804.4|1804.1|36
1605716960000|2020-11-18 16:29:20|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.5|1804.2|5
1605716970000|2020-11-18 16:29:30|1804.5|1804.2|1804.8|1804.5|1804.8|1804.5|1804.1|1803.8|23
1605716980000|2020-11-18 16:29:40|1804.6|1804.3|1804.7|1804.4|1804.9|1804.6|1804.6|1804.3|67
1605716990000|2020-11-18 16:29:50|1804.5|1804.2|1804.8|1804.5|1804.8|1804.5|1804.5|1804.2|16
1605717000000|2020-11-18 16:30:00|1804.9|1804.6|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|18
1605717010000|2020-11-18 16:30:10|1804.6|1804.3|1804.4|1804.1|1804.7|1804.4|1804.4|1804.1|35
1605717020000|2020-11-18 16:30:20|1804.1|1803.8|1803.8|1803.5|1804.1|1803.8|1803.7|1803.4|83
1605717030000|2020-11-18 16:30:30|1803.7|1803.4|1803.9|1803.6|1803.9|1803.6|1803.6|1803.3|9
1605717040000|2020-11-18 16:30:40|1804|1803.7|1803.9|1803.6|1804|1803.7|1803.9|1803.6|17
1605717050000|2020-11-18 16:30:50|1804|1803.7|1804.6|1804.3|1804.7|1804.4|1804|1803.7|29
1605717060000|2020-11-18 16:31:00|1804.7|1804.4|1804.6|1804.3|1804.9|1804.6|1804.6|1804.3|41
1605717070000|2020-11-18 16:31:10|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|4
1605717080000|2020-11-18 16:31:20|1804.2|1803.9|1804.3|1804|1804.3|1804|1804.2|1803.9|16
1605717090000|2020-11-18 16:31:30|1804.2|1803.9|1803.9|1803.6|1804.3|1804|1803.9|1803.6|57
1605717100000|2020-11-18 16:31:40|1804|1803.7|1803.9|1803.6|1804|1803.7|1803.8|1803.5|19
1605717110000|2020-11-18 16:31:50|1803.8|1803.5|1804|1803.7|1804|1803.7|1803.8|1803.5|12
1605717120000|2020-11-18 16:32:00|1803.9|1803.6|1804|1803.7|1804.1|1803.8|1803.9|1803.6|48
1605717130000|2020-11-18 16:32:10|1804.1|1803.8|1804.1|1803.8|1804.2|1803.9|1804|1803.7|20
1605717140000|2020-11-18 16:32:20|1804.3|1804|1804.3|1804|1804.4|1804.1|1804.2|1803.9|25
1605717150000|2020-11-18 16:32:30|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1804.1|1803.8|8
1605717160000|2020-11-18 16:32:40|1804|1803.7|1803.9|1803.6|1804.1|1803.8|1803.9|1803.6|8
1605717170000|2020-11-18 16:32:50|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|6
1605717180000|2020-11-18 16:33:00|1804.2|1803.9|1805.3|1805|1805.3|1805|1804.2|1803.9|286
1605717190000|2020-11-18 16:33:10|1805.2|1804.9|1805|1804.7|1805.2|1804.9|1804.9|1804.6|160
1605717200000|2020-11-18 16:33:20|1805.1|1804.8|1805.2|1804.9|1805.2|1804.9|1805.1|1804.8|37
1605717210000|2020-11-18 16:33:30|1805.1|1804.8|1805.4|1805.1|1805.6|1805.3|1805.1|1804.8|51
1605717220000|2020-11-18 16:33:40|1805.5|1805.2|1805.6|1805.3|1805.6|1805.3|1805.4|1805.1|22
1605717230000|2020-11-18 16:33:50|1805.4|1805.1|1805.8|1805.5|1805.8|1805.5|1805.4|1805.1|19
1605717240000|2020-11-18 16:34:00|1805.7|1805.4|1805.4|1805.1|1805.8|1805.5|1805.4|1805.1|26
1605717250000|2020-11-18 16:34:10|1805.3|1805|1805.4|1805.1|1805.4|1805.1|1805.2|1804.9|19
1605717260000|2020-11-18 16:34:20|1805.5|1805.2|1805.5|1805.2|1805.6|1805.3|1805.5|1805.2|11
1605717270000|2020-11-18 16:34:30|1805.4|1805.1|1805.5|1805.2|1805.7|1805.4|1805.4|1805.1|69
1605717280000|2020-11-18 16:34:40|1805.6|1805.3|1805.7|1805.4|1805.7|1805.4|1805.6|1805.3|12
1605717290000|2020-11-18 16:34:50|1805.6|1805.3|1805.5|1805.2|1805.8|1805.5|1805.5|1805.2|58
1605717300000|2020-11-18 16:35:00|1805.6|1805.3|1805.7|1805.4|1805.9|1805.6|1805.6|1805.3|51
1605717310000|2020-11-18 16:35:10|1805.8|1805.5|1806.1|1805.8|1806.1|1805.8|1805.8|1805.5|39
1605717320000|2020-11-18 16:35:20|1805.9|1805.6|1805.8|1805.5|1806|1805.7|1805.8|1805.5|29
1605717330000|2020-11-18 16:35:30|1805.9|1805.6|1805.8|1805.5|1805.9|1805.6|1805.5|1805.2|23
1605717340000|2020-11-18 16:35:40|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.6|1805.3|87
1605717350000|2020-11-18 16:35:50|1805.7|1805.4|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|57
1605717360000|2020-11-18 16:36:00|1805.7|1805.4|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|40
1605717370000|2020-11-18 16:36:10|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.3|1805|46
1605717380000|2020-11-18 16:36:20|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|10
1605717390000|2020-11-18 16:36:30|1805.7|1805.4|1805.7|1805.4|1805.9|1805.6|1805.6|1805.3|26
1605717400000|2020-11-18 16:36:40|1805.8|1805.5|1805.8|1805.5|1805.9|1805.6|1805.7|1805.4|23
1605717410000|2020-11-18 16:36:50|1805.9|1805.6|1806.3|1806|1806.3|1806|1805.9|1805.6|56
1605717420000|2020-11-18 16:37:00|1806.4|1806.1|1806.2|1805.9|1806.4|1806.1|1806.2|1805.9|36
1605717430000|2020-11-18 16:37:10|1806.1|1805.8|1806.2|1805.9|1806.2|1805.9|1806.1|1805.8|6
1605717440000|2020-11-18 16:37:20|1806.3|1806|1806.7|1806.4|1806.7|1806.4|1806.3|1806|89
1605717450000|2020-11-18 16:37:30|1806.9|1806.6|1806.5|1806.2|1806.9|1806.6|1806.5|1806.2|23
1605717460000|2020-11-18 16:37:40|1806.4|1806.1|1805.9|1805.6|1806.4|1806.1|1805.9|1805.6|27
1605717470000|2020-11-18 16:37:50|1805.8|1805.5|1805.2|1804.9|1805.8|1805.5|1805.1|1804.8|36
1605717480000|2020-11-18 16:38:00|1805.1|1804.8|1804.6|1804.3|1805.2|1804.9|1804.3|1804|113
1605717490000|2020-11-18 16:38:10|1804.7|1804.4|1804.7|1804.4|1804.8|1804.5|1804.5|1804.2|99
1605717500000|2020-11-18 16:38:20|1804.6|1804.3|1805.1|1804.8|1805.1|1804.8|1804.6|1804.3|37
1605717510000|2020-11-18 16:38:30|1804.9|1804.6|1805.5|1805.2|1805.5|1805.2|1804.9|1804.6|22
1605717520000|2020-11-18 16:38:40|1805.3|1805|1805.6|1805.3|1805.7|1805.4|1805.2|1804.9|44
1605717530000|2020-11-18 16:38:50|1805.7|1805.4|1805.4|1805.1|1805.7|1805.4|1805.3|1805|18
1605717540000|2020-11-18 16:39:00|1805.3|1805|1805.4|1805.1|1805.4|1805.1|1805|1804.7|24
1605717550000|2020-11-18 16:39:10|1805.3|1805|1805.6|1805.3|1805.6|1805.3|1805.2|1804.9|13
1605717560000|2020-11-18 16:39:20|1805.5|1805.2|1805.6|1805.3|1805.6|1805.3|1805.5|1805.2|8
1605717570000|2020-11-18 16:39:30|1805.7|1805.4|1805.8|1805.5|1805.9|1805.6|1805.7|1805.4|11
1605717580000|2020-11-18 16:39:40|||||||||3
1605717590000|2020-11-18 16:39:50|1805.7|1805.4|1806|1805.7|1806|1805.7|1805.6|1805.3|105
1605717600000|2020-11-18 16:40:00|1805.9|1805.6|1806|1805.7|1806|1805.7|1805.9|1805.6|36
1605717610000|2020-11-18 16:40:10|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1806|1805.7|7
1605717620000|2020-11-18 16:40:20|1806.3|1806|1806.1|1805.8|1806.3|1806|1806.1|1805.8|11
1605717630000|2020-11-18 16:40:30|||||||||29
1605717640000|2020-11-18 16:40:40|1806|1805.7|1805.8|1805.5|1806.1|1805.8|1805.8|1805.5|49
1605717650000|2020-11-18 16:40:50|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.6|1805.3|15
1605717660000|2020-11-18 16:41:00|1805.8|1805.5|1805.9|1805.6|1805.9|1805.6|1805.8|1805.5|8
1605717670000|2020-11-18 16:41:10|1805.8|1805.5|1805.7|1805.4|1805.8|1805.5|1805.7|1805.4|12
1605717680000|2020-11-18 16:41:20|1805.8|1805.5|1806.1|1805.8|1806.1|1805.8|1805.8|1805.5|93
1605717690000|2020-11-18 16:41:30|1806|1805.7|1806.1|1805.8|1806.1|1805.8|1806|1805.7|8
1605717700000|2020-11-18 16:41:40|1806|1805.7|1805.2|1804.9|1806|1805.7|1805.2|1804.9|55
1605717710000|2020-11-18 16:41:50|1805.4|1805.1|1804.6|1804.3|1805.6|1805.3|1804.6|1804.3|149
1605717720000|2020-11-18 16:42:00|1804.7|1804.4|1804.4|1804.1|1805|1804.7|1804.3|1804|233
1605717730000|2020-11-18 16:42:10|1804.5|1804.2|1804.6|1804.3|1804.8|1804.5|1804.5|1804.2|41
1605717740000|2020-11-18 16:42:20|1804.7|1804.4|1804.6|1804.3|1804.7|1804.4|1804.5|1804.2|15
1605717750000|2020-11-18 16:42:30|1804.8|1804.5|1805.2|1804.9|1805.2|1804.9|1804.7|1804.4|53
1605717760000|2020-11-18 16:42:40|1805.3|1805|1805.7|1805.4|1805.7|1805.4|1805.2|1804.9|12
1605717770000|2020-11-18 16:42:50|1805.4|1805.1|1805.5|1805.2|1805.6|1805.3|1805.4|1805.1|25
1605717780000|2020-11-18 16:43:00|1805.6|1805.3|1805.7|1805.4|1805.7|1805.4|1805.5|1805.2|10
1605717790000|2020-11-18 16:43:10|1805.8|1805.5|1806|1805.7|1806|1805.7|1805.7|1805.4|15
1605717800000|2020-11-18 16:43:20|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1806.1|1805.8|43
1605717810000|2020-11-18 16:43:30|1806|1805.7|1805.8|1805.5|1806|1805.7|1805.8|1805.5|34
1605717820000|2020-11-18 16:43:40|1805.9|1805.6|1806|1805.7|1806|1805.7|1805.8|1805.5|29
1605717830000|2020-11-18 16:43:50|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1806|1805.7|43
1605717840000|2020-11-18 16:44:00|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1806.1|1805.8|19
1605717850000|2020-11-18 16:44:10|1806.2|1805.9|1806.4|1806.1|1806.4|1806.1|1806.2|1805.9|13
1605717860000|2020-11-18 16:44:20|1806.3|1806|1806.7|1806.4|1806.7|1806.4|1806.3|1806|34
1605717870000|2020-11-18 16:44:30|1806.8|1806.5|1806.5|1806.2|1806.8|1806.5|1806.5|1806.2|21
1605717880000|2020-11-18 16:44:40|1806.6|1806.3|1806.4|1806.1|1806.6|1806.3|1806.4|1806.1|25
1605717890000|2020-11-18 16:44:50|1806.5|1806.2|1806.9|1806.6|1806.9|1806.6|1806.5|1806.2|29
1605717900000|2020-11-18 16:45:00|1806.8|1806.5|1807.1|1806.8|1807.1|1806.8|1806.8|1806.5|74
1605717910000|2020-11-18 16:45:10|1807|1806.7|1806.9|1806.6|1807|1806.7|1806.9|1806.6|25
1605717920000|2020-11-18 16:45:20|1806.6|1806.3|1806.7|1806.4|1806.8|1806.5|1806.6|1806.3|57
1605717930000|2020-11-18 16:45:30|1806.9|1806.6|1806.8|1806.5|1806.9|1806.6|1806.7|1806.4|13
1605717940000|2020-11-18 16:45:40|1806.9|1806.6|1806.8|1806.5|1806.9|1806.6|1806.7|1806.4|103
1605717950000|2020-11-18 16:45:50|1806.7|1806.4|1806.8|1806.5|1806.8|1806.5|1806.7|1806.4|14
1605717960000|2020-11-18 16:46:00|1806.7|1806.4|1806.7|1806.4|1806.8|1806.5|1806.7|1806.4|17
1605717970000|2020-11-18 16:46:10|1806.6|1806.3|1806.8|1806.5|1806.8|1806.5|1806.6|1806.3|49
1605717980000|2020-11-18 16:46:20|1806.9|1806.6|1807.1|1806.8|1807.1|1806.8|1806.9|1806.6|26
1605717990000|2020-11-18 16:46:30|1807.2|1806.9|1807.4|1807.1|1807.6|1807.3|1807.2|1806.9|99
1605718000000|2020-11-18 16:46:40|1807.5|1807.2|1807.4|1807.1|1807.5|1807.2|1807.4|1807.1|54
1605718010000|2020-11-18 16:46:50|1807.5|1807.2|1807.6|1807.3|1807.6|1807.3|1807.5|1807.2|31
1605718020000|2020-11-18 16:47:00|1807.7|1807.4|1808.1|1807.8|1808.2|1807.9|1807.6|1807.3|120
1605718030000|2020-11-18 16:47:10|1808|1807.7|1808|1807.7|1808|1807.7|1807.9|1807.6|36
1605718040000|2020-11-18 16:47:20|1807.9|1807.6|1807.9|1807.6|1808|1807.7|1807.9|1807.6|75
1605718050000|2020-11-18 16:47:30|1807.8|1807.5|1807.8|1807.5|1807.8|1807.5|1807.5|1807.2|115
1605718060000|2020-11-18 16:47:40|1807.7|1807.4|1807.9|1807.6|1807.9|1807.6|1807.7|1807.4|43
1605718070000|2020-11-18 16:47:50|1807.8|1807.5|1807.8|1807.5|1808|1807.7|1807.8|1807.5|23
1605718080000|2020-11-18 16:48:00|1807.6|1807.3|1807.2|1806.9|1807.6|1807.3|1807.1|1806.8|73
1605718090000|2020-11-18 16:48:10|1807.1|1806.8|1807.2|1806.9|1807.2|1806.9|1806.8|1806.5|40
1605718100000|2020-11-18 16:48:20|1807.3|1807|1806.9|1806.6|1807.3|1807|1806.9|1806.6|35
1605718110000|2020-11-18 16:48:30|1807|1806.7|1806.7|1806.4|1807|1806.7|1806.6|1806.3|29
1605718120000|2020-11-18 16:48:40|1806.8|1806.5|1806.9|1806.6|1806.9|1806.6|1806.7|1806.4|32
1605718130000|2020-11-18 16:48:50|1806.8|1806.5|1806.9|1806.6|1806.9|1806.6|1806.7|1806.4|39
1605718140000|2020-11-18 16:49:00|1806.8|1806.5|1806.8|1806.5|1806.8|1806.5|1806.7|1806.4|24
1605718150000|2020-11-18 16:49:10|1806.7|1806.4|1806.3|1806|1806.7|1806.4|1806.2|1805.9|53
1605718160000|2020-11-18 16:49:20|1806.4|1806.1|1806.4|1806.1|1806.5|1806.2|1806.4|1806.1|11
1605718170000|2020-11-18 16:49:30|1806.5|1806.2|1806.6|1806.3|1806.6|1806.3|1806.5|1806.2|7
1605718180000|2020-11-18 16:49:40|1806.5|1806.2|1806.4|1806.1|1806.5|1806.2|1806.3|1806|35
1605718190000|2020-11-18 16:49:50|1806.3|1806|1806.3|1806|1806.3|1806|1806.3|1806|31
1605718200000|2020-11-18 16:50:00|1806.4|1806.1|1805.8|1805.5|1806.4|1806.1|1805.7|1805.4|51
1605718210000|2020-11-18 16:50:10|1806|1805.7|1806|1805.7|1806|1805.7|1806|1805.7|3
1605718220000|2020-11-18 16:50:20|1805.9|1805.6|1805.9|1805.6|1806|1805.7|1805.9|1805.6|6
1605718230000|2020-11-18 16:50:30|1806|1805.7|1806.2|1805.9|1806.3|1806|1806|1805.7|23
1605718240000|2020-11-18 16:50:40|1806.4|1806.1|1805.8|1805.5|1806.4|1806.1|1805.8|1805.5|42
1605718250000|2020-11-18 16:50:50|1805.9|1805.6|1806.1|1805.8|1806.1|1805.8|1805.6|1805.3|47
1605718260000|2020-11-18 16:51:00|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1806|1805.7|32
1605718270000|2020-11-18 16:51:10|1806.2|1805.9|1806|1805.7|1806.2|1805.9|1806|1805.7|8
1605718280000|2020-11-18 16:51:20|1805.9|1805.6|1806.3|1806|1806.4|1806.1|1805.9|1805.6|44
1605718290000|2020-11-18 16:51:30|1806.2|1805.9|1806.7|1806.4|1806.8|1806.5|1806.2|1805.9|18
1605718300000|2020-11-18 16:51:40|1806.8|1806.5|1806.4|1806.1|1806.8|1806.5|1806.4|1806.1|60
1605718310000|2020-11-18 16:51:50|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|14
1605718320000|2020-11-18 16:52:00|1806.1|1805.8|1806.4|1806.1|1806.5|1806.2|1806.1|1805.8|17
1605718330000|2020-11-18 16:52:10|1806.3|1806|1806.2|1805.9|1806.5|1806.2|1806.2|1805.9|31
1605718340000|2020-11-18 16:52:20|1806.1|1805.8|1806.2|1805.9|1806.2|1805.9|1806.1|1805.8|33
1605718350000|2020-11-18 16:52:30|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1806|1805.7|25
1605718360000|2020-11-18 16:52:40|1806.3|1806|1806.2|1805.9|1806.3|1806|1806.2|1805.9|7
1605718370000|2020-11-18 16:52:50|1806.3|1806|1805.9|1805.6|1806.3|1806|1805.9|1805.6|15
1605718380000|2020-11-18 16:53:00|1805.6|1805.3|1805.4|1805.1|1805.7|1805.4|1805.4|1805.1|27
1605718390000|2020-11-18 16:53:10|1805.3|1805|1805.8|1805.5|1805.8|1805.5|1805.3|1805|23
1605718400000|2020-11-18 16:53:20|1805.9|1805.6|1806|1805.7|1806.1|1805.8|1805.9|1805.6|30
1605718410000|2020-11-18 16:53:30|1806.2|1805.9|1806.3|1806|1806.3|1806|1806.2|1805.9|56
1605718420000|2020-11-18 16:53:40|1806.4|1806.1|1806.6|1806.3|1806.6|1806.3|1806.4|1806.1|46
1605718430000|2020-11-18 16:53:50|1806.7|1806.4|1806.8|1806.5|1807.1|1806.8|1806.7|1806.4|87
1605718440000|2020-11-18 16:54:00|1806.9|1806.6|1806.8|1806.5|1807|1806.7|1806.8|1806.5|56
1605718450000|2020-11-18 16:54:10|1806.9|1806.6|1807|1806.7|1807|1806.7|1806.9|1806.6|46
1605718460000|2020-11-18 16:54:20|1807.1|1806.8|1807|1806.7|1807.2|1806.9|1807|1806.7|17
1605718470000|2020-11-18 16:54:30|1806.9|1806.6|1806.7|1806.4|1807|1806.7|1806.7|1806.4|8
1605718480000|2020-11-18 16:54:40|1806.9|1806.6|1806.9|1806.6|1807|1806.7|1806.9|1806.6|14
1605718490000|2020-11-18 16:54:50|1807|1806.7|1806.9|1806.6|1807|1806.7|1806.9|1806.6|2
1605718500000|2020-11-18 16:55:00|1807|1806.7|1807|1806.7|1807|1806.7|1806.9|1806.6|23
1605718510000|2020-11-18 16:55:10|1807.1|1806.8|1807.4|1807.1|1807.4|1807.1|1807.1|1806.8|29
1605718520000|2020-11-18 16:55:20|1807.3|1807|1807.4|1807.1|1807.4|1807.1|1807.2|1806.9|27
1605718530000|2020-11-18 16:55:30|1807.2|1806.9|1807|1806.7|1807.2|1806.9|1807|1806.7|14
1605718540000|2020-11-18 16:55:40|1807.1|1806.8|1807.1|1806.8|1807.2|1806.9|1807.1|1806.8|10
1605718550000|2020-11-18 16:55:50|1807.2|1806.9|1807.2|1806.9|1807.2|1806.9|1807.2|1806.9|31
1605718560000|2020-11-18 16:56:00|||||||||15
1605718570000|2020-11-18 16:56:10|1807.1|1806.8|1807.1|1806.8|1807.2|1806.9|1807|1806.7|26
1605718580000|2020-11-18 16:56:20|||||||||14
1605718590000|2020-11-18 16:56:30|||||||||2
1605718600000|2020-11-18 16:56:40|1807|1806.7|1807|1806.7|1807.1|1806.8|1807|1806.7|31
1605718610000|2020-11-18 16:56:50|1806.9|1806.6|1807.1|1806.8|1807.2|1806.9|1806.9|1806.6|37
1605718620000|2020-11-18 16:57:00|1807|1806.7|1806.4|1806.1|1807|1806.7|1806.4|1806.1|40
1605718630000|2020-11-18 16:57:10|1806.2|1805.9|1806.7|1806.4|1806.7|1806.4|1806.2|1805.9|47
1605718640000|2020-11-18 16:57:20|1806.5|1806.2|1806.1|1805.8|1806.6|1806.3|1806.1|1805.8|15
1605718650000|2020-11-18 16:57:30|1806|1805.7|1806.1|1805.8|1806.4|1806.1|1806|1805.7|23
1605718660000|2020-11-18 16:57:40|1806.2|1805.9|1806.1|1805.8|1806.2|1805.9|1806.1|1805.8|42
1605718670000|2020-11-18 16:57:50|1806.2|1805.9|1806|1805.7|1806.2|1805.9|1805.9|1805.6|30
1605718680000|2020-11-18 16:58:00|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.5|1805.2|28
1605718690000|2020-11-18 16:58:10|1805.4|1805.1|1805.4|1805.1|1805.5|1805.2|1805.2|1804.9|42
1605718700000|2020-11-18 16:58:20|1805.5|1805.2|1805.6|1805.3|1805.8|1805.5|1805.5|1805.2|44
1605718710000|2020-11-18 16:58:30|1805.5|1805.2|1805.7|1805.4|1805.7|1805.4|1805.5|1805.2|22
1605718720000|2020-11-18 16:58:40|1805.6|1805.3|1805.6|1805.3|1805.7|1805.4|1805.1|1804.8|39
1605718730000|2020-11-18 16:58:50|1805.5|1805.2|1805.3|1805|1805.5|1805.2|1805.3|1805|26
1605718740000|2020-11-18 16:59:00|1805.4|1805.1|1804.9|1804.6|1805.5|1805.2|1804.8|1804.5|65
1605718750000|2020-11-18 16:59:10|1805|1804.7|1805.1|1804.8|1805.2|1804.9|1805|1804.7|28
1605718760000|2020-11-18 16:59:20|1805|1804.7|1805.2|1804.9|1805.2|1804.9|1805|1804.7|42
1605718770000|2020-11-18 16:59:30|1805.3|1805|1805.6|1805.3|1805.6|1805.3|1805.2|1804.9|49
1605718780000|2020-11-18 16:59:40|1805.9|1805.6|1805.8|1805.5|1806.1|1805.8|1805.7|1805.4|78
1605718790000|2020-11-18 16:59:50|1805.7|1805.4|1805.9|1805.6|1805.9|1805.6|1805.7|1805.4|15
1605718800000|2020-11-18 17:00:00|1806|1805.7|1806.4|1806.1|1806.6|1806.3|1806|1805.7|107
1605718810000|2020-11-18 17:00:10|1806.3|1806|1806.5|1806.2|1806.5|1806.2|1806.3|1806|31
1605718820000|2020-11-18 17:00:20|1806.7|1806.4|1806.5|1806.2|1806.8|1806.5|1806.4|1806.1|56
1605718830000|2020-11-18 17:00:30|1806.4|1806.1|1806.3|1806|1806.4|1806.1|1806|1805.7|32
1605718840000|2020-11-18 17:00:40|1806.4|1806.1|1806.5|1806.2|1806.6|1806.3|1806.4|1806.1|28
1605718850000|2020-11-18 17:00:50|1806.4|1806.1|1806.4|1806.1|1806.4|1806.1|1806.2|1805.9|24
1605718860000|2020-11-18 17:01:00|1806.5|1806.2|1806.7|1806.4|1806.7|1806.4|1806.5|1806.2|9
1605718870000|2020-11-18 17:01:10|1806.8|1806.5|1806.5|1806.2|1806.8|1806.5|1806.5|1806.2|27
1605718880000|2020-11-18 17:01:20|1806.6|1806.3|1806.7|1806.4|1806.8|1806.5|1806.5|1806.2|13
1605718890000|2020-11-18 17:01:30|1806.8|1806.5|1806.7|1806.4|1806.8|1806.5|1806.6|1806.3|27
1605718900000|2020-11-18 17:01:40|1806.6|1806.3|1806.6|1806.3|1806.6|1806.3|1806.5|1806.2|56
1605718910000|2020-11-18 17:01:50|1806.8|1806.5|1807.1|1806.8|1807.1|1806.8|1806.8|1806.5|20
1605718920000|2020-11-18 17:02:00|1807|1806.7|1807.3|1807|1807.5|1807.2|1807|1806.7|53
1605718930000|2020-11-18 17:02:10|1807.5|1807.2|1806.9|1806.6|1807.5|1807.2|1806.9|1806.6|71
1605718940000|2020-11-18 17:02:20|1806.8|1806.5|1805.9|1805.6|1806.8|1806.5|1805.9|1805.6|42
1605718950000|2020-11-18 17:02:30|1806|1805.7|1806.1|1805.8|1806.2|1805.9|1805.9|1805.6|54
1605718960000|2020-11-18 17:02:40|1806|1805.7|1806|1805.7|1806.2|1805.9|1806|1805.7|30
1605718970000|2020-11-18 17:02:50|1806.1|1805.8|1806.1|1805.8|1806.4|1806.1|1806.1|1805.8|35
1605718980000|2020-11-18 17:03:00|1806.2|1805.9|1806|1805.7|1806.2|1805.9|1805.9|1805.6|21
1605718990000|2020-11-18 17:03:10|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|1806.1|1805.8|12
1605719000000|2020-11-18 17:03:20|1806.2|1805.9|1806.7|1806.4|1806.7|1806.4|1806.1|1805.8|37
1605719010000|2020-11-18 17:03:30|1806.6|1806.3|1806.6|1806.3|1806.6|1806.3|1806.5|1806.2|23
1605719020000|2020-11-18 17:03:40|1806.7|1806.4|1806.3|1806|1806.7|1806.4|1806.3|1806|17
1605719030000|2020-11-18 17:03:50|1806.2|1805.9|1806.5|1806.2|1806.5|1806.2|1806.2|1805.9|23
1605719040000|2020-11-18 17:04:00|1806.3|1806|1805.7|1805.4|1806.3|1806|1805.6|1805.3|72
1605719050000|2020-11-18 17:04:10|1805.8|1805.5|1806|1805.7|1806|1805.7|1805.8|1805.5|23
1605719060000|2020-11-18 17:04:20|1806.1|1805.8|1805.9|1805.6|1806.1|1805.8|1805.8|1805.5|15
1605719070000|2020-11-18 17:04:30|1805.8|1805.5|1806|1805.7|1806.1|1805.8|1805.8|1805.5|50
1605719080000|2020-11-18 17:04:40|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.4|1805.1|33
1605719090000|2020-11-18 17:04:50|1805.8|1805.5|1805.8|1805.5|1805.9|1805.6|1805.7|1805.4|21
1605719100000|2020-11-18 17:05:00|1805.9|1805.6|1805.9|1805.6|1806|1805.7|1805.8|1805.5|34
1605719110000|2020-11-18 17:05:10|1806|1805.7|1805.9|1805.6|1806.1|1805.8|1805.9|1805.6|18
1605719120000|2020-11-18 17:05:20|1806|1805.7|1806.2|1805.9|1806.2|1805.9|1805.9|1805.6|41
1605719130000|2020-11-18 17:05:30|1806.1|1805.8|1806.1|1805.8|1806.2|1805.9|1806.1|1805.8|20
1605719140000|2020-11-18 17:05:40|1806|1805.7|1806.1|1805.8|1806.1|1805.8|1806|1805.7|10
1605719150000|2020-11-18 17:05:50|1806|1805.7|1806|1805.7|1806.1|1805.8|1806|1805.7|12
1605719160000|2020-11-18 17:06:00|1805.8|1805.5|1805.7|1805.4|1806|1805.7|1805.7|1805.4|9
1605719170000|2020-11-18 17:06:10|1805.8|1805.5|1805.8|1805.5|1805.8|1805.5|1805.7|1805.4|5
1605719180000|2020-11-18 17:06:20|1805.7|1805.4|1805.4|1805.1|1805.7|1805.4|1805.4|1805.1|9
1605719190000|2020-11-18 17:06:30|1805.5|1805.2|1805.8|1805.5|1805.8|1805.5|1805.5|1805.2|69
1605719200000|2020-11-18 17:06:40|1805.7|1805.4|1805.7|1805.4|1805.8|1805.5|1805.7|1805.4|27
1605719210000|2020-11-18 17:06:50|1805.6|1805.3|1805.7|1805.4|1805.7|1805.4|1805.6|1805.3|4
1605719220000|2020-11-18 17:07:00|1805.8|1805.5|1805.8|1805.5|1806.1|1805.8|1805.7|1805.4|22
1605719230000|2020-11-18 17:07:10|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|33
1605719240000|2020-11-18 17:07:20|1805.5|1805.2|1805.4|1805.1|1805.5|1805.2|1805.4|1805.1|9
1605719250000|2020-11-18 17:07:30|1805.3|1805|1805.2|1804.9|1805.3|1805|1805.1|1804.8|27
1605719260000|2020-11-18 17:07:40|1805.3|1805|1805.4|1805.1|1805.4|1805.1|1805.3|1805|13
1605719270000|2020-11-18 17:07:50|1805.5|1805.2|1805.6|1805.3|1805.6|1805.3|1805.4|1805.1|29
1605719280000|2020-11-18 17:08:00|1805.5|1805.2|1805.2|1804.9|1805.5|1805.2|1805.2|1804.9|15
1605719290000|2020-11-18 17:08:10|1805.3|1805|1805|1804.7|1805.3|1805|1804.9|1804.6|18
1605719300000|2020-11-18 17:08:20|1804.9|1804.6|1804.5|1804.2|1804.9|1804.6|1804.5|1804.2|51
1605719310000|2020-11-18 17:08:30|1804.4|1804.1|1804.5|1804.2|1804.5|1804.2|1804.3|1804|30
1605719320000|2020-11-18 17:08:40|1804.7|1804.4|1804.6|1804.3|1804.8|1804.5|1804.5|1804.2|34
1605719330000|2020-11-18 17:08:50|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|8
1605719340000|2020-11-18 17:09:00|1804.5|1804.2|1804.2|1803.9|1804.5|1804.2|1804.1|1803.8|25
1605719350000|2020-11-18 17:09:10|1804.3|1804|1804.2|1803.9|1804.3|1804|1804.2|1803.9|18
1605719360000|2020-11-18 17:09:20|1804.1|1803.8|1804|1803.7|1804.1|1803.8|1803.8|1803.5|29
1605719370000|2020-11-18 17:09:30|1804.4|1804.1|1804.5|1804.2|1804.6|1804.3|1804.3|1804|63
1605719380000|2020-11-18 17:09:40|1804.4|1804.1|1804.7|1804.4|1804.7|1804.4|1804.3|1804|24
1605719390000|2020-11-18 17:09:50|1804.8|1804.5|1804.5|1804.2|1805|1804.7|1804.5|1804.2|48
1605719400000|2020-11-18 17:10:00|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|16
1605719410000|2020-11-18 17:10:10|1804.6|1804.3|1804.9|1804.6|1804.9|1804.6|1804.6|1804.3|19
1605719420000|2020-11-18 17:10:20|1804.7|1804.4|1804.9|1804.6|1804.9|1804.6|1804.7|1804.4|39
1605719430000|2020-11-18 17:10:30|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.7|1804.4|16
1605719440000|2020-11-18 17:10:40|1804.7|1804.4|1804.7|1804.4|1804.8|1804.5|1804.7|1804.4|16
1605719450000|2020-11-18 17:10:50|1804.6|1804.3|1804.7|1804.4|1804.7|1804.4|1804.6|1804.3|8
1605719460000|2020-11-18 17:11:00|1804.6|1804.3|1804.9|1804.6|1804.9|1804.6|1804.6|1804.3|17
1605719470000|2020-11-18 17:11:10|1804.8|1804.5|1804.9|1804.6|1804.9|1804.6|1804.8|1804.5|24
1605719480000|2020-11-18 17:11:20|1805|1804.7|1805.2|1804.9|1805.3|1805|1805|1804.7|25
1605719490000|2020-11-18 17:11:30|1805.1|1804.8|1805.1|1804.8|1805.1|1804.8|1805|1804.7|36
1605719500000|2020-11-18 17:11:40|1804.9|1804.6|1804.8|1804.5|1805|1804.7|1804.8|1804.5|15
1605719510000|2020-11-18 17:11:50|1804.9|1804.6|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|11
1605719520000|2020-11-18 17:12:00|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|9
1605719530000|2020-11-18 17:12:10|1804.5|1804.2|1804.6|1804.3|1804.6|1804.3|1804.4|1804.1|12
1605719540000|2020-11-18 17:12:20|||||||||4
1605719550000|2020-11-18 17:12:30|1804.5|1804.2|1804.5|1804.2|1804.8|1804.5|1804.5|1804.2|48
1605719560000|2020-11-18 17:12:40|1804.4|1804.1|1804.7|1804.4|1804.7|1804.4|1804.4|1804.1|6
1605719570000|2020-11-18 17:12:50|1804.6|1804.3|1804.9|1804.6|1804.9|1804.6|1804.6|1804.3|37
1605719580000|2020-11-18 17:13:00|1804.8|1804.5|1804.7|1804.4|1804.9|1804.6|1804.6|1804.3|18
1605719590000|2020-11-18 17:13:10|1804.5|1804.2|1804.2|1803.9|1804.5|1804.2|1804.2|1803.9|20
1605719600000|2020-11-18 17:13:20|1804.3|1804|1804.3|1804|1804.3|1804|1804.2|1803.9|15
1605719610000|2020-11-18 17:13:30|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1804.3|1804|23
1605719620000|2020-11-18 17:13:40|1804.3|1804|1804.1|1803.8|1804.3|1804|1804.1|1803.8|17
1605719630000|2020-11-18 17:13:50|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1804.1|1803.8|12
1605719640000|2020-11-18 17:14:00|1804.3|1804|1804.4|1804.1|1804.4|1804.1|1804.3|1804|32
1605719650000|2020-11-18 17:14:10|1804.5|1804.2|1804.1|1803.8|1804.5|1804.2|1804.1|1803.8|10
1605719660000|2020-11-18 17:14:20|1804.2|1803.9|1804.4|1804.1|1804.4|1804.1|1804.2|1803.9|23
1605719670000|2020-11-18 17:14:30|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|3
1605719680000|2020-11-18 17:14:40|1804.7|1804.4|1805.1|1804.8|1805.1|1804.8|1804.7|1804.4|27
1605719690000|2020-11-18 17:14:50|1804.9|1804.6|1805|1804.7|1805|1804.7|1804.9|1804.6|14
1605719700000|2020-11-18 17:15:00|1805.1|1804.8|1805.4|1805.1|1805.4|1805.1|1805.1|1804.8|58
1605719710000|2020-11-18 17:15:10|1805.5|1805.2|1805.3|1805|1805.6|1805.3|1805.3|1805|11
1605719720000|2020-11-18 17:15:20|1805.2|1804.9|1805.1|1804.8|1805.2|1804.9|1805.1|1804.8|42
1605719730000|2020-11-18 17:15:30|1805|1804.7|1805|1804.7|1805|1804.7|1805|1804.7|36
1605719740000|2020-11-18 17:15:40|1805.1|1804.8|1805|1804.7|1805.1|1804.8|1804.9|1804.6|27
1605719750000|2020-11-18 17:15:50|1805.1|1804.8|1805|1804.7|1805.1|1804.8|1805|1804.7|26
1605719760000|2020-11-18 17:16:00|1805.1|1804.8|1805.3|1805|1805.4|1805.1|1805.1|1804.8|27
1605719770000|2020-11-18 17:16:10|1805.4|1805.1|1805.3|1805|1805.5|1805.2|1805.3|1805|12
1605719780000|2020-11-18 17:16:20|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1805|1804.7|19
1605719790000|2020-11-18 17:16:30|1805.3|1805|1805|1804.7|1805.3|1805|1805|1804.7|16
1605719800000|2020-11-18 17:16:40|1804.9|1804.6|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|3
1605719810000|2020-11-18 17:16:50|1804.8|1804.5|1805.1|1804.8|1805.1|1804.8|1804.8|1804.5|19
1605719820000|2020-11-18 17:17:00|1805|1804.7|1804.7|1804.4|1805|1804.7|1804.7|1804.4|30
1605719830000|2020-11-18 17:17:10|1804.6|1804.3|1804.8|1804.5|1804.8|1804.5|1804.6|1804.3|19
1605719840000|2020-11-18 17:17:20|1804.7|1804.4|1804.7|1804.4|1804.8|1804.5|1804.7|1804.4|12
1605719850000|2020-11-18 17:17:30|1804.8|1804.5|1804.9|1804.6|1804.9|1804.6|1804.8|1804.5|15
1605719860000|2020-11-18 17:17:40|1804.8|1804.5|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|37
1605719870000|2020-11-18 17:17:50|1804.6|1804.3|1804.8|1804.5|1804.8|1804.5|1804.6|1804.3|9
1605719880000|2020-11-18 17:18:00|1804.9|1804.6|1804.9|1804.6|1805.1|1804.8|1804.9|1804.6|58
1605719890000|2020-11-18 17:18:10|1804.8|1804.5|1804.3|1804|1804.8|1804.5|1804.3|1804|13
1605719900000|2020-11-18 17:18:20|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1804.1|1803.8|28
1605719910000|2020-11-18 17:18:30|1804|1803.7|1804|1803.7|1804|1803.7|1803.9|1803.6|55
1605719920000|2020-11-18 17:18:40|1804.1|1803.8|1803.4|1803.1|1804.1|1803.8|1803.4|1803.1|37
1605719930000|2020-11-18 17:18:50|1803.5|1803.2|1803.9|1803.6|1803.9|1803.6|1803.5|1803.2|33
1605719940000|2020-11-18 17:19:00|1803.8|1803.5|1803.9|1803.6|1804.1|1803.8|1803.8|1803.5|12
1605719950000|2020-11-18 17:19:10|1804|1803.7|1804.2|1803.9|1804.2|1803.9|1804|1803.7|12
1605719960000|2020-11-18 17:19:20|1804.1|1803.8|1803.6|1803.3|1804.1|1803.8|1803.6|1803.3|18
1605719970000|2020-11-18 17:19:30|1803.5|1803.2|1803.7|1803.4|1803.7|1803.4|1803.5|1803.2|4
1605719980000|2020-11-18 17:19:40|1803.6|1803.3|1803.7|1803.4|1803.8|1803.5|1803.6|1803.3|15
1605719990000|2020-11-18 17:19:50|1803.8|1803.5|1803.7|1803.4|1803.8|1803.5|1803.7|1803.4|7
1605720000000|2020-11-18 17:20:00|1803.8|1803.5|1804.3|1804|1804.3|1804|1803.8|1803.5|19
1605720010000|2020-11-18 17:20:10|1804.2|1803.9|1804.8|1804.5|1804.9|1804.6|1804.2|1803.9|59
1605720020000|2020-11-18 17:20:20|1804.7|1804.4|1804.8|1804.5|1804.8|1804.5|1804.7|1804.4|14
1605720030000|2020-11-18 17:20:30|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|27
1605720040000|2020-11-18 17:20:40|1804.8|1804.5|1804.4|1804.1|1804.8|1804.5|1804.3|1804|26
1605720050000|2020-11-18 17:20:50|1804.2|1803.9|1804.1|1803.8|1804.4|1804.1|1804.1|1803.8|4
1605720060000|2020-11-18 17:21:00|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1804|1803.7|2
1605720070000|2020-11-18 17:21:10|1804.2|1803.9|1804.4|1804.1|1804.4|1804.1|1804.2|1803.9|10
1605720080000|2020-11-18 17:21:20|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.5|1804.2|21
1605720090000|2020-11-18 17:21:30|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.5|1804.2|12
1605720100000|2020-11-18 17:21:40|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|10
1605720110000|2020-11-18 17:21:50|1804.3|1804|1804.2|1803.9|1804.3|1804|1804.1|1803.8|8
1605720120000|2020-11-18 17:22:00|1804.1|1803.8|1804.5|1804.2|1804.5|1804.2|1803.9|1803.6|19
1605720130000|2020-11-18 17:22:10|1804.6|1804.3|1804.7|1804.4|1804.7|1804.4|1804.6|1804.3|17
1605720140000|2020-11-18 17:22:20|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.5|1804.2|7
1605720150000|2020-11-18 17:22:30|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.4|1804.1|7
1605720160000|2020-11-18 17:22:40|1804.8|1804.5|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|22
1605720170000|2020-11-18 17:22:50|1804.8|1804.5|1804.4|1804.1|1804.8|1804.5|1804.4|1804.1|26
1605720180000|2020-11-18 17:23:00|1804.7|1804.4|1804.8|1804.5|1804.8|1804.5|1804.7|1804.4|6
1605720190000|2020-11-18 17:23:10|1804.9|1804.6|1805.1|1804.8|1805.2|1804.9|1804.9|1804.6|54
1605720200000|2020-11-18 17:23:20|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|12
1605720220000|2020-11-18 17:23:40|1804.5|1804.2|1804.3|1804|1804.5|1804.2|1804.3|1804|6
1605720230000|2020-11-18 17:23:50|1804.4|1804.1|1804.7|1804.4|1804.7|1804.4|1804.4|1804.1|14
1605720240000|2020-11-18 17:24:00|1804.6|1804.3|1804.5|1804.2|1804.6|1804.3|1804.5|1804.2|7
1605720250000|2020-11-18 17:24:10|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804.4|1804.1|16
1605720260000|2020-11-18 17:24:20|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|4
1605720270000|2020-11-18 17:24:30|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1
1605720280000|2020-11-18 17:24:40|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|1804.8|1804.5|13
1605720290000|2020-11-18 17:24:50|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|4
1605720300000|2020-11-18 17:25:00|1804.6|1804.3|1804.8|1804.5|1804.9|1804.6|1804.6|1804.3|20
1605720310000|2020-11-18 17:25:10|1804.9|1804.6|1805.1|1804.8|1805.1|1804.8|1804.9|1804.6|6
1605720320000|2020-11-18 17:25:20|1805|1804.7|1805.2|1804.9|1805.2|1804.9|1805|1804.7|45
1605720330000|2020-11-18 17:25:30|1805.1|1804.8|1804.8|1804.5|1805.1|1804.8|1804.8|1804.5|13
1605720340000|2020-11-18 17:25:40|1804.7|1804.4|1804.8|1804.5|1804.8|1804.5|1804.7|1804.4|30
1605720350000|2020-11-18 17:25:50|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|11
1605720360000|2020-11-18 17:26:00|1804.6|1804.3|1804.1|1803.8|1804.6|1804.3|1804.1|1803.8|13
1605720370000|2020-11-18 17:26:10|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1803.7|1803.4|45
1605720380000|2020-11-18 17:26:20|1804.3|1804|1804.3|1804|1804.3|1804|1804.2|1803.9|12
1605720390000|2020-11-18 17:26:30|1804.2|1803.9|1804|1803.7|1804.2|1803.9|1804|1803.7|19
1605720400000|2020-11-18 17:26:40|1803.8|1803.5|1803.9|1803.6|1804.1|1803.8|1803.8|1803.5|13
1605720410000|2020-11-18 17:26:50|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|3
1605720420000|2020-11-18 17:27:00|1803.7|1803.4|1803.6|1803.3|1803.8|1803.5|1803.4|1803.1|20
1605720430000|2020-11-18 17:27:10|1803.8|1803.5|1803.9|1803.6|1803.9|1803.6|1803.6|1803.3|22
1605720440000|2020-11-18 17:27:20|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|15
1605720450000|2020-11-18 17:27:30|1803.6|1803.3|1803.7|1803.4|1803.7|1803.4|1803.5|1803.2|10
1605720460000|2020-11-18 17:27:40|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|4
1605720470000|2020-11-18 17:27:50|1803.7|1803.4|1803.6|1803.3|1803.8|1803.5|1803.6|1803.3|7
1605720480000|2020-11-18 17:28:00|1803.8|1803.5|1804.2|1803.9|1804.3|1804|1803.8|1803.5|39
1605720490000|2020-11-18 17:28:10|1804.3|1804|1804.6|1804.3|1804.6|1804.3|1804.2|1803.9|49
1605720500000|2020-11-18 17:28:20|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.3|1804|43
1605720510000|2020-11-18 17:28:30|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|26
1605720520000|2020-11-18 17:28:40|1804.2|1803.9|1804.3|1804|1804.3|1804|1804.2|1803.9|37
1605720530000|2020-11-18 17:28:50|1804.4|1804.1|1804.4|1804.1|1804.5|1804.2|1804.2|1803.9|60
1605720540000|2020-11-18 17:29:00|1804.3|1804|1804.4|1804.1|1804.5|1804.2|1804.3|1804|40
1605720550000|2020-11-18 17:29:10|1804.3|1804|1804.3|1804|1804.3|1804|1804.3|1804|13
1605720560000|2020-11-18 17:29:20|1804.4|1804.1|1804.3|1804|1804.4|1804.1|1804.3|1804|12
1605720570000|2020-11-18 17:29:30|1804.2|1803.9|1804.3|1804|1804.3|1804|1804.2|1803.9|15
1605720580000|2020-11-18 17:29:40|1804.4|1804.1|1804.3|1804|1804.5|1804.2|1804.2|1803.9|17
1605720590000|2020-11-18 17:29:50|1804.1|1803.8|1804.2|1803.9|1804.2|1803.9|1804.1|1803.8|6
1605720600000|2020-11-18 17:30:00|1804.1|1803.8|1803.9|1803.6|1804.1|1803.8|1803.9|1803.6|6
1605720610000|2020-11-18 17:30:10|1803.8|1803.5|1803.6|1803.3|1803.8|1803.5|1803.6|1803.3|10
1605720620000|2020-11-18 17:30:20|1803.5|1803.2|1803.9|1803.6|1804.1|1803.8|1803.5|1803.2|24
1605720630000|2020-11-18 17:30:30|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1804|1803.7|43
1605720640000|2020-11-18 17:30:40|1804|1803.7|1804|1803.7|1804|1803.7|1804|1803.7|38
1605720650000|2020-11-18 17:30:50|1804.1|1803.8|1804.2|1803.9|1804.2|1803.9|1804.1|1803.8|23
1605720660000|2020-11-18 17:31:00|1804|1803.7|1803.8|1803.5|1804|1803.7|1803.8|1803.5|13
1605720670000|2020-11-18 17:31:10|1803.7|1803.4|1803.3|1803|1803.8|1803.5|1803.3|1803|19
1605720680000|2020-11-18 17:31:20|1803.2|1802.9|1803.1|1802.8|1803.4|1803.1|1803.1|1802.8|56
1605720690000|2020-11-18 17:31:30|1803.2|1802.9|1803.3|1803|1803.5|1803.2|1803.2|1802.9|36
1605720700000|2020-11-18 17:31:40|1802.9|1802.6|1802.9|1802.6|1803.1|1802.8|1802.9|1802.6|38
1605720710000|2020-11-18 17:31:50|1803|1802.7|1803|1802.7|1803.1|1802.8|1802.9|1802.6|15
1605720720000|2020-11-18 17:32:00|1803.1|1802.8|1803|1802.7|1803.1|1802.8|1803|1802.7|10
1605720730000|2020-11-18 17:32:10|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|2
1605720740000|2020-11-18 17:32:20|1803.1|1802.8|1803.2|1802.9|1803.4|1803.1|1803.1|1802.8|35
1605720750000|2020-11-18 17:32:30|1803.1|1802.8|1802.6|1802.3|1803.1|1802.8|1802.6|1802.3|53
1605720760000|2020-11-18 17:32:40|1802.7|1802.4|1802.7|1802.4|1802.8|1802.5|1802.7|1802.4|29
1605720770000|2020-11-18 17:32:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1605720780000|2020-11-18 17:33:00|1802.7|1802.4|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|28
1605720790000|2020-11-18 17:33:10|1802.7|1802.4|1803.1|1802.8|1803.1|1802.8|1802.7|1802.4|25
1605720800000|2020-11-18 17:33:20|1803.3|1803|1803.4|1803.1|1803.6|1803.3|1803.3|1803|56
1605720810000|2020-11-18 17:33:30|1803.3|1803|1803.3|1803|1803.3|1803|1803.3|1803|2
1605720820000|2020-11-18 17:33:40|1803.2|1802.9|1803.1|1802.8|1803.2|1802.9|1803|1802.7|16
1605720830000|2020-11-18 17:33:50|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|5
1605720840000|2020-11-18 17:34:00|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|18
1605720850000|2020-11-18 17:34:10|||||||||4
1605720860000|2020-11-18 17:34:20|1802.9|1802.6|1802.8|1802.5|1802.9|1802.6|1802.8|1802.5|22
1605720870000|2020-11-18 17:34:30|1802.7|1802.4|1802.9|1802.6|1802.9|1802.6|1802.7|1802.4|3
1605720880000|2020-11-18 17:34:40|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.7|1802.4|10
1605720890000|2020-11-18 17:34:50|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|8
1605720900000|2020-11-18 17:35:00|1802.9|1802.6|1802.9|1802.6|1803|1802.7|1802.9|1802.6|18
1605720910000|2020-11-18 17:35:10|1802.8|1802.5|1802.7|1802.4|1802.9|1802.6|1802.7|1802.4|10
1605720920000|2020-11-18 17:35:20|1802.6|1802.3|1802.6|1802.3|1802.7|1802.4|1802.4|1802.1|83
1605720930000|2020-11-18 17:35:30|1802.7|1802.4|1802.5|1802.2|1802.7|1802.4|1802.5|1802.2|16
1605720940000|2020-11-18 17:35:40|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.5|1802.2|56
1605720950000|2020-11-18 17:35:50|1802.9|1802.6|1803.4|1803.1|1803.5|1803.2|1802.9|1802.6|86
1605720960000|2020-11-18 17:36:00|1803.5|1803.2|1803.2|1802.9|1803.5|1803.2|1803.2|1802.9|14
1605720970000|2020-11-18 17:36:10|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|8
1605720980000|2020-11-18 17:36:20|1802.9|1802.6|1803.2|1802.9|1803.3|1803|1802.9|1802.6|15
1605720990000|2020-11-18 17:36:30|1803.3|1803|1803.3|1803|1803.4|1803.1|1803.3|1803|20
1605721000000|2020-11-18 17:36:40|1803.4|1803.1|1803.5|1803.2|1803.5|1803.2|1803.4|1803.1|4
1605721010000|2020-11-18 17:36:50|||||||||3
1605721020000|2020-11-18 17:37:00|1803.6|1803.3|1803.9|1803.6|1804|1803.7|1803.6|1803.3|44
1605721030000|2020-11-18 17:37:10|1803.7|1803.4|1803.5|1803.2|1803.7|1803.4|1803.5|1803.2|5
1605721040000|2020-11-18 17:37:20|1803.3|1803|1803.5|1803.2|1803.6|1803.3|1803.3|1803|13
1605721050000|2020-11-18 17:37:30|1803.6|1803.3|1804.1|1803.8|1804.1|1803.8|1803.6|1803.3|8
1605721060000|2020-11-18 17:37:40|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1804.1|1803.8|7
1605721070000|2020-11-18 17:37:50|||||||||4
1605721080000|2020-11-18 17:38:00|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|4
1605721090000|2020-11-18 17:38:10|1804.3|1804|1804.4|1804.1|1804.6|1804.3|1804.3|1804|27
1605721100000|2020-11-18 17:38:20|1804.5|1804.2|1804.9|1804.6|1804.9|1804.6|1804.5|1804.2|48
1605721110000|2020-11-18 17:38:30|1805|1804.7|1805|1804.7|1805.2|1804.9|1805|1804.7|43
1605721120000|2020-11-18 17:38:40|1804.9|1804.6|1804.8|1804.5|1804.9|1804.6|1804.8|1804.5|8
1605721130000|2020-11-18 17:38:50|||||||||2
1605721140000|2020-11-18 17:39:00|1804.7|1804.4|1805|1804.7|1805.1|1804.8|1804.7|1804.4|30
1605721150000|2020-11-18 17:39:10|1804.9|1804.6|1804.8|1804.5|1805|1804.7|1804.8|1804.5|7
1605721160000|2020-11-18 17:39:20|1804.9|1804.6|1804.8|1804.5|1804.9|1804.6|1804.8|1804.5|2
1605721170000|2020-11-18 17:39:30|1804.9|1804.6|1805|1804.7|1805|1804.7|1804.7|1804.4|15
1605721180000|2020-11-18 17:39:40|1804.9|1804.6|1805.2|1804.9|1805.2|1804.9|1804.9|1804.6|13
1605721190000|2020-11-18 17:39:50|1805.3|1805|1805.3|1805|1805.4|1805.1|1805.2|1804.9|17
1605721200000|2020-11-18 17:40:00|1805.1|1804.8|1804.9|1804.6|1805.1|1804.8|1804.9|1804.6|25
1605721210000|2020-11-18 17:40:10|1805.2|1804.9|1805.3|1805|1805.3|1805|1805.2|1804.9|14
1605721220000|2020-11-18 17:40:20|1805.4|1805.1|1805.5|1805.2|1805.5|1805.2|1805.3|1805|10
1605721230000|2020-11-18 17:40:30|1805.6|1805.3|1805.3|1805|1805.6|1805.3|1805.3|1805|16
1605721240000|2020-11-18 17:40:40|1805.4|1805.1|1805.6|1805.3|1805.6|1805.3|1805.4|1805.1|16
1605721250000|2020-11-18 17:40:50|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|24
1605721260000|2020-11-18 17:41:00|1805.8|1805.5|1805.7|1805.4|1805.9|1805.6|1805.7|1805.4|71
1605721270000|2020-11-18 17:41:10|||||||||2
1605721280000|2020-11-18 17:41:20|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|23
1605721290000|2020-11-18 17:41:30|1805.7|1805.4|1805.9|1805.6|1806.1|1805.8|1805.7|1805.4|36
1605721300000|2020-11-18 17:41:40|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1
1605721310000|2020-11-18 17:41:50|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|6
1605721320000|2020-11-18 17:42:00|1805.5|1805.2|1805.8|1805.5|1805.8|1805.5|1805.5|1805.2|14
1605721330000|2020-11-18 17:42:10|1805.6|1805.3|1805.7|1805.4|1805.7|1805.4|1805.6|1805.3|8
1605721340000|2020-11-18 17:42:20|1805.8|1805.5|1805.8|1805.5|1805.8|1805.5|1805.8|1805.5|2
1605721350000|2020-11-18 17:42:30|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|17
1605721360000|2020-11-18 17:42:40|1805.8|1805.5|1805.9|1805.6|1806|1805.7|1805.8|1805.5|20
1605721370000|2020-11-18 17:42:50|1806|1805.7|1806.2|1805.9|1806.3|1806|1806|1805.7|23
1605721380000|2020-11-18 17:43:00|1806.1|1805.8|1806.6|1806.3|1806.6|1806.3|1806.1|1805.8|25
1605721390000|2020-11-18 17:43:10|1806.7|1806.4|1806.5|1806.2|1806.7|1806.4|1806.5|1806.2|19
1605721400000|2020-11-18 17:43:20|1806.4|1806.1|1806.6|1806.3|1806.6|1806.3|1806.4|1806.1|15
1605721410000|2020-11-18 17:43:30|1806.7|1806.4|1807.2|1806.9|1807.2|1806.9|1806.5|1806.2|127
1605721420000|2020-11-18 17:43:40|1807.1|1806.8|1807.1|1806.8|1807.3|1807|1807|1806.7|24
1605721430000|2020-11-18 17:43:50|1807.2|1806.9|1807.4|1807.1|1807.5|1807.2|1807.2|1806.9|60
1605721440000|2020-11-18 17:44:00|1807.3|1807|1807.2|1806.9|1807.4|1807.1|1807.2|1806.9|58
1605721450000|2020-11-18 17:44:10|1807|1806.7|1807.1|1806.8|1807.1|1806.8|1807|1806.7|27
1605721460000|2020-11-18 17:44:20|1807.2|1806.9|1807.3|1807|1807.3|1807|1807.2|1806.9|5
1605721470000|2020-11-18 17:44:30|1807.4|1807.1|1806.9|1806.6|1807.4|1807.1|1806.9|1806.6|13
1605721480000|2020-11-18 17:44:40|1807.1|1806.8|1806.6|1806.3|1807.1|1806.8|1806.6|1806.3|8
1605721490000|2020-11-18 17:44:50|1806.5|1806.2|1806.2|1805.9|1806.5|1806.2|1806.2|1805.9|6
1605721500000|2020-11-18 17:45:00|1806.3|1806|1806.1|1805.8|1806.3|1806|1806.1|1805.8|15
1605721510000|2020-11-18 17:45:10|1805.8|1805.5|1805.5|1805.2|1806|1805.7|1805.5|1805.2|23
1605721520000|2020-11-18 17:45:20|1805.6|1805.3|1805.2|1804.9|1805.6|1805.3|1805|1804.7|26
1605721530000|2020-11-18 17:45:30|1805.3|1805|1805.3|1805|1805.3|1805|1804.9|1804.6|31
1605721540000|2020-11-18 17:45:40|1805.2|1804.9|1804.6|1804.3|1805.2|1804.9|1804.4|1804.1|68
1605721550000|2020-11-18 17:45:50|1804.5|1804.2|1804.4|1804.1|1804.7|1804.4|1804.3|1804|52
1605721560000|2020-11-18 17:46:00|1804.3|1804|1804.9|1804.6|1805.1|1804.8|1804.3|1804|46
1605721570000|2020-11-18 17:46:10|1805|1804.7|1804.8|1804.5|1805.3|1805|1804.8|1804.5|46
1605721580000|2020-11-18 17:46:20|1804.6|1804.3|1804.6|1804.3|1804.8|1804.5|1804.6|1804.3|16
1605721590000|2020-11-18 17:46:30|1804.5|1804.2|1804.5|1804.2|1804.6|1804.3|1804.5|1804.2|17
1605721600000|2020-11-18 17:46:40|1804.7|1804.4|1804.7|1804.4|1804.8|1804.5|1804.7|1804.4|4
1605721610000|2020-11-18 17:46:50|1804.8|1804.5|1804.5|1804.2|1804.8|1804.5|1804.5|1804.2|8
1605721620000|2020-11-18 17:47:00|1804.4|1804.1|1803.9|1803.6|1804.4|1804.1|1803.9|1803.6|7
1605721630000|2020-11-18 17:47:10|1803.7|1803.4|1804|1803.7|1804|1803.7|1803.7|1803.4|25
1605721640000|2020-11-18 17:47:20|1804.1|1803.8|1803.9|1803.6|1804.1|1803.8|1803.9|1803.6|9
1605721650000|2020-11-18 17:47:30|1803.8|1803.5|1803.7|1803.4|1803.8|1803.5|1803.6|1803.3|13
1605721660000|2020-11-18 17:47:40|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|2
1605721670000|2020-11-18 17:47:50|1804|1803.7|1803.8|1803.5|1804.1|1803.8|1803.7|1803.4|15
1605721680000|2020-11-18 17:48:00|1803.7|1803.4|1803.9|1803.6|1803.9|1803.6|1803.7|1803.4|21
1605721690000|2020-11-18 17:48:10|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|5
1605721700000|2020-11-18 17:48:20|1803.9|1803.6|1803.7|1803.4|1803.9|1803.6|1803.7|1803.4|11
1605721710000|2020-11-18 17:48:30|1803.8|1803.5|1804.2|1803.9|1804.2|1803.9|1803.8|1803.5|24
1605721720000|2020-11-18 17:48:40|1804.3|1804|1804.5|1804.2|1804.5|1804.2|1804.2|1803.9|77
1605721730000|2020-11-18 17:48:50|1804.2|1803.9|1803.9|1803.6|1804.2|1803.9|1803.9|1803.6|33
1605721740000|2020-11-18 17:49:00|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804|1803.7|15
1605721750000|2020-11-18 17:49:10|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.1|1803.8|10
1605721760000|2020-11-18 17:49:20|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|8
1605721770000|2020-11-18 17:49:30|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1804.1|1803.8|3
1605721780000|2020-11-18 17:49:40|||||||||4
1605721790000|2020-11-18 17:49:50|1804.2|1803.9|1804.4|1804.1|1804.4|1804.1|1804.2|1803.9|6
1605721800000|2020-11-18 17:50:00|1804.5|1804.2|1804.1|1803.8|1804.5|1804.2|1804.1|1803.8|20
1605721810000|2020-11-18 17:50:10|1804|1803.7|1804.2|1803.9|1804.2|1803.9|1804|1803.7|10
1605721820000|2020-11-18 17:50:20|1804.3|1804|1804.2|1803.9|1804.4|1804.1|1804.2|1803.9|17
1605721830000|2020-11-18 17:50:30|1804.5|1804.2|1804.3|1804|1804.5|1804.2|1804.3|1804|11
1605721840000|2020-11-18 17:50:40|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|4
1605721850000|2020-11-18 17:50:50|1804.2|1803.9|1804.5|1804.2|1804.5|1804.2|1804.1|1803.8|16
1605721860000|2020-11-18 17:51:00|1804.4|1804.1|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|44
1605721870000|2020-11-18 17:51:10|1804.3|1804|1804.3|1804|1804.4|1804.1|1804.3|1804|19
1605721880000|2020-11-18 17:51:20|1804.4|1804.1|1804.6|1804.3|1804.6|1804.3|1804.4|1804.1|26
1605721890000|2020-11-18 17:51:30|1804.5|1804.2|1804.3|1804|1804.5|1804.2|1804.3|1804|19
1605721900000|2020-11-18 17:51:40|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1
1605721910000|2020-11-18 17:51:50|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|6
1605721920000|2020-11-18 17:52:00|1804.6|1804.3|1804.3|1804|1804.6|1804.3|1804.3|1804|26
1605721930000|2020-11-18 17:52:10|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|13
1605721940000|2020-11-18 17:52:20|1804.1|1803.8|1803.7|1803.4|1804.1|1803.8|1803.7|1803.4|20
1605721950000|2020-11-18 17:52:30|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|19
1605721960000|2020-11-18 17:52:40|1803.3|1803|1803.2|1802.9|1803.3|1803|1803.1|1802.8|25
1605721970000|2020-11-18 17:52:50|1803.3|1803|1803.3|1803|1803.3|1803|1803.3|1803|1
1605721980000|2020-11-18 17:53:00|1803.7|1803.4|1803.5|1803.2|1803.8|1803.5|1803.4|1803.1|19
1605721990000|2020-11-18 17:53:10|1803.7|1803.4|1803.8|1803.5|1803.9|1803.6|1803.7|1803.4|12
1605722000000|2020-11-18 17:53:20|1803.6|1803.3|1803.4|1803.1|1803.6|1803.3|1803.4|1803.1|16
1605722010000|2020-11-18 17:53:30|1803.3|1803|1803.3|1803|1803.3|1803|1803.1|1802.8|13
1605722020000|2020-11-18 17:53:40|1803.4|1803.1|1803.8|1803.5|1803.9|1803.6|1803.4|1803.1|44
1605722030000|2020-11-18 17:53:50|1803.7|1803.4|1803.4|1803.1|1803.8|1803.5|1803.4|1803.1|28
1605722040000|2020-11-18 17:54:00|1803.7|1803.4|1803.2|1802.9|1803.7|1803.4|1803.2|1802.9|29
1605722050000|2020-11-18 17:54:10|1803.1|1802.8|1803.2|1802.9|1803.2|1802.9|1803.1|1802.8|3
1605722060000|2020-11-18 17:54:20|1803.4|1803.1|1803.5|1803.2|1803.5|1803.2|1803.4|1803.1|8
1605722070000|2020-11-18 17:54:30|1803.6|1803.3|1803.6|1803.3|1803.7|1803.4|1803.6|1803.3|51
1605722080000|2020-11-18 17:54:40|1803.5|1803.2|1803.7|1803.4|1803.8|1803.5|1803.5|1803.2|15
1605722090000|2020-11-18 17:54:50|1803.9|1803.6|1804|1803.7|1804.1|1803.8|1803.9|1803.6|7
1605722100000|2020-11-18 17:55:00|1804.1|1803.8|1803.7|1803.4|1804.1|1803.8|1803.7|1803.4|18
1605722110000|2020-11-18 17:55:10|1803.6|1803.3|1803.7|1803.4|1803.8|1803.5|1803.6|1803.3|9
1605722120000|2020-11-18 17:55:20|||||||||4
1605722130000|2020-11-18 17:55:30|1803.9|1803.6|1803.6|1803.3|1803.9|1803.6|1803.6|1803.3|35
1605722140000|2020-11-18 17:55:40|1803.5|1803.2|1803.6|1803.3|1803.6|1803.3|1803.5|1803.2|10
1605722150000|2020-11-18 17:55:50|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|13
1605722160000|2020-11-18 17:56:00|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|25
1605722170000|2020-11-18 17:56:10|1803.5|1803.2|1803.6|1803.3|1803.7|1803.4|1803.5|1803.2|13
1605722180000|2020-11-18 17:56:20|1803.9|1803.6|1803.8|1803.5|1803.9|1803.6|1803.8|1803.5|20
1605722190000|2020-11-18 17:56:30|1803.9|1803.6|1804.4|1804.1|1804.6|1804.3|1803.9|1803.6|59
1605722200000|2020-11-18 17:56:40|1804.2|1803.9|1804.5|1804.2|1804.5|1804.2|1804.2|1803.9|16
1605722210000|2020-11-18 17:56:50|1804.4|1804.1|1804.3|1804|1804.5|1804.2|1804.3|1804|16
1605722220000|2020-11-18 17:57:00|1804.2|1803.9|1803.9|1803.6|1804.2|1803.9|1803.7|1803.4|55
1605722230000|2020-11-18 17:57:10|1804|1803.7|1803.8|1803.5|1804|1803.7|1803.7|1803.4|17
1605722240000|2020-11-18 17:57:20|1803.7|1803.4|1803.9|1803.6|1803.9|1803.6|1803.7|1803.4|13
1605722250000|2020-11-18 17:57:30|1804|1803.7|1803.7|1803.4|1804|1803.7|1803.5|1803.2|44
1605722260000|2020-11-18 17:57:40|1803.5|1803.2|1803.5|1803.2|1803.6|1803.3|1803.4|1803.1|27
1605722270000|2020-11-18 17:57:50|1803.7|1803.4|1803.4|1803.1|1803.7|1803.4|1803.4|1803.1|8
1605722280000|2020-11-18 17:58:00|1803.3|1803|1803.7|1803.4|1803.7|1803.4|1803.2|1802.9|25
1605722290000|2020-11-18 17:58:10|1803.8|1803.5|1803.3|1803|1803.8|1803.5|1803.3|1803|6
1605722300000|2020-11-18 17:58:20|1803.2|1802.9|1803.2|1802.9|1803.3|1803|1803.2|1802.9|7
1605722310000|2020-11-18 17:58:30|1803.3|1803|1803.6|1803.3|1803.6|1803.3|1803.3|1803|18
1605722320000|2020-11-18 17:58:40|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.6|1803.3|13
1605722330000|2020-11-18 17:58:50|1803.5|1803.2|1803.5|1803.2|1803.8|1803.5|1803.5|1803.2|33
1605722340000|2020-11-18 17:59:00|1803.7|1803.4|1803.5|1803.2|1803.7|1803.4|1803.5|1803.2|10
1605722350000|2020-11-18 17:59:10|1803.6|1803.3|1803.7|1803.4|1803.9|1803.6|1803.6|1803.3|39
1605722360000|2020-11-18 17:59:20|1803.8|1803.5|1803.6|1803.3|1804|1803.7|1803.6|1803.3|21
1605722370000|2020-11-18 17:59:30|||||||||2
1605722380000|2020-11-18 17:59:40|1803.7|1803.4|1803.6|1803.3|1803.7|1803.4|1803.6|1803.3|3
1605722390000|2020-11-18 17:59:50|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.6|1803.3|34
1605722400000|2020-11-18 18:00:00|1803.6|1803.3|1803.8|1803.5|1803.8|1803.5|1803.6|1803.3|39
1605722410000|2020-11-18 18:00:10|1803.7|1803.4|1803.4|1803.1|1803.8|1803.5|1803.4|1803.1|27
1605722420000|2020-11-18 18:00:20|1803.3|1803|1802.8|1802.5|1803.3|1803|1802.8|1802.5|10
1605722430000|2020-11-18 18:00:30|1802.9|1802.6|1802.9|1802.6|1803|1802.7|1802.8|1802.5|14
1605722440000|2020-11-18 18:00:40|1802.8|1802.5|1802.4|1802.1|1802.8|1802.5|1802.4|1802.1|21
1605722450000|2020-11-18 18:00:50|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.5|1802.2|13
1605722460000|2020-11-18 18:01:00|1802.8|1802.5|1802.4|1802.1|1802.8|1802.5|1802.4|1802.1|9
1605722470000|2020-11-18 18:01:10|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|14
1605722480000|2020-11-18 18:01:20|1802.7|1802.4|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|35
1605722490000|2020-11-18 18:01:30|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.5|1802.2|6
1605722500000|2020-11-18 18:01:40|1802.8|1802.5|1803|1802.7|1803.1|1802.8|1802.8|1802.5|42
1605722510000|2020-11-18 18:01:50|1802.9|1802.6|1803|1802.7|1803|1802.7|1802.8|1802.5|9
1605722520000|2020-11-18 18:02:00|1803.1|1802.8|1802.7|1802.4|1803.1|1802.8|1802.7|1802.4|19
1605722530000|2020-11-18 18:02:10|1802.6|1802.3|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|13
1605722540000|2020-11-18 18:02:20|||||||||5
1605722550000|2020-11-18 18:02:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1605722560000|2020-11-18 18:02:40|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.5|1802.2|8
1605722570000|2020-11-18 18:02:50|||||||||2
1605722580000|2020-11-18 18:03:00|1802.9|1802.6|1802.8|1802.5|1802.9|1802.6|1802.8|1802.5|3
1605722590000|2020-11-18 18:03:10|1802.9|1802.6|1803.2|1802.9|1803.3|1803|1802.9|1802.6|18
1605722600000|2020-11-18 18:03:20|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|1
1605722610000|2020-11-18 18:03:30|1803.1|1802.8|1803.3|1803|1803.3|1803|1803.1|1802.8|6
1605722620000|2020-11-18 18:03:40|1803.2|1802.9|1803.4|1803.1|1803.4|1803.1|1803.2|1802.9|10
1605722630000|2020-11-18 18:03:50|1803.5|1803.2|1803.6|1803.3|1803.7|1803.4|1803.5|1803.2|50
1605722640000|2020-11-18 18:04:00|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.6|1803.3|10
1605722650000|2020-11-18 18:04:10|1803.8|1803.5|1804|1803.7|1804|1803.7|1803.8|1803.5|20
1605722660000|2020-11-18 18:04:20|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|39
1605722670000|2020-11-18 18:04:30|1804|1803.7|1804|1803.7|1804.2|1803.9|1804|1803.7|10
1605722680000|2020-11-18 18:04:40|1803.9|1803.6|1803.7|1803.4|1803.9|1803.6|1803.7|1803.4|10
1605722690000|2020-11-18 18:04:50|1803.9|1803.6|1804.2|1803.9|1804.3|1804|1803.9|1803.6|4
1605722700000|2020-11-18 18:05:00|1804.3|1804|1804.3|1804|1804.3|1804|1804.1|1803.8|15
1605722720000|2020-11-18 18:05:20|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.4|1804.1|27
1605722730000|2020-11-18 18:05:30|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804.4|1804.1|9
1605722740000|2020-11-18 18:05:40|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.5|1804.2|8
1605722750000|2020-11-18 18:05:50|1804.6|1804.3|1804.5|1804.2|1804.6|1804.3|1804.5|1804.2|5
1605722760000|2020-11-18 18:06:00|1804.4|1804.1|1804.6|1804.3|1804.7|1804.4|1804.4|1804.1|19
1605722770000|2020-11-18 18:06:10|1804.9|1804.6|1805.1|1804.8|1805.1|1804.8|1804.8|1804.5|32
1605722780000|2020-11-18 18:06:20|1805|1804.7|1804.8|1804.5|1805|1804.7|1804.8|1804.5|16
1605722790000|2020-11-18 18:06:30|1805|1804.7|1804.8|1804.5|1805.1|1804.8|1804.8|1804.5|34
1605722800000|2020-11-18 18:06:40|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|14
1605722810000|2020-11-18 18:06:50|1804.8|1804.5|1805|1804.7|1805.1|1804.8|1804.8|1804.5|49
1605722820000|2020-11-18 18:07:00|1805.1|1804.8|1805|1804.7|1805.1|1804.8|1805|1804.7|4
1605722830000|2020-11-18 18:07:10|1804.9|1804.6|1805|1804.7|1805.1|1804.8|1804.9|1804.6|23
1605722840000|2020-11-18 18:07:20|1805.2|1804.9|1805.2|1804.9|1805.3|1805|1805.1|1804.8|16
1605722850000|2020-11-18 18:07:30|1804.9|1804.6|1805|1804.7|1805|1804.7|1804.9|1804.6|16
1605722860000|2020-11-18 18:07:40|1805.1|1804.8|1805|1804.7|1805.1|1804.8|1804.9|1804.6|9
1605722870000|2020-11-18 18:07:50|1805.1|1804.8|1804.9|1804.6|1805.1|1804.8|1804.9|1804.6|5
1605722900000|2020-11-18 18:08:20|1805|1804.7|1805.1|1804.8|1805.1|1804.8|1805|1804.7|4
1605722910000|2020-11-18 18:08:30|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|3
1605722920000|2020-11-18 18:08:40|1805.1|1804.8|1804.7|1804.4|1805.1|1804.8|1804.7|1804.4|12
1605722930000|2020-11-18 18:08:50|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1
1605722940000|2020-11-18 18:09:00|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|36
1605722950000|2020-11-18 18:09:10|1805|1804.7|1805|1804.7|1805|1804.7|1805|1804.7|5
1605722960000|2020-11-18 18:09:20|1805.1|1804.8|1805.2|1804.9|1805.2|1804.9|1805.1|1804.8|14
1605722970000|2020-11-18 18:09:30|1805.3|1805|1805.4|1805.1|1805.6|1805.3|1805.3|1805|60
1605722980000|2020-11-18 18:09:40|||||||||1
1605722990000|2020-11-18 18:09:50|1805.5|1805.2|1805.5|1805.2|1805.5|1805.2|1805.5|1805.2|14
1605723000000|2020-11-18 18:10:00|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.5|1805.2|36
1605723010000|2020-11-18 18:10:10|1805.8|1805.5|1805.9|1805.6|1805.9|1805.6|1805.7|1805.4|30
1605723020000|2020-11-18 18:10:20|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|25
1605723030000|2020-11-18 18:10:30|1805.7|1805.4|1805.8|1805.5|1805.8|1805.5|1805.7|1805.4|18
1605723040000|2020-11-18 18:10:40|1805.7|1805.4|1805.8|1805.5|1805.8|1805.5|1805.7|1805.4|16
1605723050000|2020-11-18 18:10:50|1805.7|1805.4|1805.8|1805.5|1805.8|1805.5|1805.5|1805.2|20
1605723060000|2020-11-18 18:11:00|1805.7|1805.4|1805.6|1805.3|1805.7|1805.4|1805.5|1805.2|31
1605723070000|2020-11-18 18:11:10|1805.5|1805.2|1805.4|1805.1|1805.5|1805.2|1805.3|1805|23
1605723080000|2020-11-18 18:11:20|1805.6|1805.3|1805.4|1805.1|1805.6|1805.3|1805.4|1805.1|40
1605723090000|2020-11-18 18:11:30|1805.5|1805.2|1805.5|1805.2|1805.7|1805.4|1805.5|1805.2|24
1605723100000|2020-11-18 18:11:40|1805.4|1805.1|1805.2|1804.9|1805.4|1805.1|1805.2|1804.9|11
1605723110000|2020-11-18 18:11:50|1805.3|1805|1805.8|1805.5|1805.9|1805.6|1805.3|1805|97
1605723120000|2020-11-18 18:12:00|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.6|1805.3|19
1605723130000|2020-11-18 18:12:10|1805.8|1805.5|1806|1805.7|1806|1805.7|1805.8|1805.5|17
1605723140000|2020-11-18 18:12:20|1805.9|1805.6|1805.8|1805.5|1805.9|1805.6|1805.8|1805.5|10
1605723150000|2020-11-18 18:12:30|1805.9|1805.6|1805.9|1805.6|1806|1805.7|1805.9|1805.6|6
1605723160000|2020-11-18 18:12:40|1805.8|1805.5|1805.8|1805.5|1806|1805.7|1805.8|1805.5|3
1605723170000|2020-11-18 18:12:50|1806|1805.7|1806|1805.7|1806|1805.7|1806|1805.7|1
1605723180000|2020-11-18 18:13:00|1805.7|1805.4|1805.7|1805.4|1805.8|1805.5|1805.7|1805.4|11
1605723190000|2020-11-18 18:13:10|1805.6|1805.3|1805.5|1805.2|1805.7|1805.4|1805.5|1805.2|6
1605723200000|2020-11-18 18:13:20|1805.3|1805|1805.6|1805.3|1805.6|1805.3|1805.3|1805|14
1605723210000|2020-11-18 18:13:30|1805.3|1805|1805.4|1805.1|1805.4|1805.1|1805.3|1805|6
1605723220000|2020-11-18 18:13:40|1805.3|1805|1805.2|1804.9|1805.3|1805|1805.2|1804.9|6
1605723230000|2020-11-18 18:13:50|1805.3|1805|1805.3|1805|1805.4|1805.1|1805.3|1805|15
1605723240000|2020-11-18 18:14:00|1805.4|1805.1|1805.9|1805.6|1806|1805.7|1805.4|1805.1|20
1605723250000|2020-11-18 18:14:10|1806|1805.7|1806.1|1805.8|1806.2|1805.9|1805.9|1805.6|42
1605723260000|2020-11-18 18:14:20|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|9
1605723270000|2020-11-18 18:14:30|1806|1805.7|1805.8|1805.5|1806|1805.7|1805.8|1805.5|5
1605723280000|2020-11-18 18:14:40|1805.9|1805.6|1805.8|1805.5|1805.9|1805.6|1805.7|1805.4|10
1605723290000|2020-11-18 18:14:50|1805.7|1805.4|1805.4|1805.1|1805.8|1805.5|1805.4|1805.1|11
1605723300000|2020-11-18 18:15:00|1805.3|1805|1805.7|1805.4|1805.7|1805.4|1805.3|1805|18
1605723310000|2020-11-18 18:15:10|1805.5|1805.2|1805.5|1805.2|1805.5|1805.2|1805.5|1805.2|14
1605723320000|2020-11-18 18:15:20|1805.4|1805.1|1805.3|1805|1805.4|1805.1|1805.2|1804.9|7
1605723330000|2020-11-18 18:15:30|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|2
1605723340000|2020-11-18 18:15:40|1805.1|1804.8|1804.7|1804.4|1805.1|1804.8|1804.7|1804.4|48
1605723350000|2020-11-18 18:15:50|1804.5|1804.2|1804.4|1804.1|1804.6|1804.3|1804.4|1804.1|34
1605723360000|2020-11-18 18:16:00|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|7
1605723370000|2020-11-18 18:16:10|||||||||1
1605723380000|2020-11-18 18:16:20|1804.5|1804.2|1804.3|1804|1804.6|1804.3|1804.1|1803.8|73
1605723390000|2020-11-18 18:16:30|1804.5|1804.2|1804.6|1804.3|1804.6|1804.3|1804.5|1804.2|23
1605723400000|2020-11-18 18:16:40|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.3|1804|18
1605723410000|2020-11-18 18:16:50|1804.3|1804|1804.7|1804.4|1804.7|1804.4|1804.3|1804|19
1605723420000|2020-11-18 18:17:00|1804.8|1804.5|1805.3|1805|1805.4|1805.1|1804.8|1804.5|44
1605723430000|2020-11-18 18:17:10|1805.4|1805.1|1805.4|1805.1|1805.6|1805.3|1805.2|1804.9|24
1605723440000|2020-11-18 18:17:20|1805.3|1805|1805.3|1805|1805.4|1805.1|1805.3|1805|12
1605723450000|2020-11-18 18:17:30|1805.4|1805.1|1805.4|1805.1|1805.5|1805.2|1805.4|1805.1|9
1605723460000|2020-11-18 18:17:40|1805.3|1805|1805.2|1804.9|1805.3|1805|1805.2|1804.9|8
1605723470000|2020-11-18 18:17:50|1805.3|1805|1805.4|1805.1|1805.4|1805.1|1805.2|1804.9|7
1605723480000|2020-11-18 18:18:00|1805.3|1805|1805.4|1805.1|1805.4|1805.1|1805.2|1804.9|8
1605723490000|2020-11-18 18:18:10|1805.5|1805.2|1805.3|1805|1805.5|1805.2|1805.2|1804.9|23
1605723500000|2020-11-18 18:18:20|1805.4|1805.1|1805.6|1805.3|1805.6|1805.3|1805.4|1805.1|17
1605723510000|2020-11-18 18:18:30|1805.3|1805|1805.3|1805|1805.3|1805|1805.2|1804.9|14
1605723520000|2020-11-18 18:18:40|1805.4|1805.1|1805.2|1804.9|1805.5|1805.2|1805.2|1804.9|9
1605723530000|2020-11-18 18:18:50|1805.3|1805|1805.4|1805.1|1805.5|1805.2|1805.3|1805|22
1605723540000|2020-11-18 18:19:00|1805.3|1805|1805.1|1804.8|1805.3|1805|1805.1|1804.8|19
1605723550000|2020-11-18 18:19:10|1805|1804.7|1804.6|1804.3|1805|1804.7|1804.6|1804.3|24
1605723560000|2020-11-18 18:19:20|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|12
1605723570000|2020-11-18 18:19:30|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|7
1605723580000|2020-11-18 18:19:40|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.5|1804.2|10
1605723590000|2020-11-18 18:19:50|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|4
1605723600000|2020-11-18 18:20:00|1804.5|1804.2|1804.7|1804.4|1804.8|1804.5|1804.5|1804.2|26
1605723610000|2020-11-18 18:20:10|1804.8|1804.5|1804.9|1804.6|1805.1|1804.8|1804.8|1804.5|16
1605723620000|2020-11-18 18:20:20|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|7
1605723630000|2020-11-18 18:20:30|1805|1804.7|1805|1804.7|1805|1804.7|1805|1804.7|1
1605723640000|2020-11-18 18:20:40|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|4
1605723650000|2020-11-18 18:20:50|||||||||4
1605723660000|2020-11-18 18:21:00|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|39
1605723670000|2020-11-18 18:21:10|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|16
1605723680000|2020-11-18 18:21:20|1804.9|1804.6|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|10
1605723690000|2020-11-18 18:21:30|1804.8|1804.5|1804.5|1804.2|1804.8|1804.5|1804.5|1804.2|17
1605723700000|2020-11-18 18:21:40|1804.4|1804.1|1804.2|1803.9|1804.4|1804.1|1804.2|1803.9|16
1605723710000|2020-11-18 18:21:50|1804.1|1803.8|1804|1803.7|1804.1|1803.8|1804|1803.7|13
1605723720000|2020-11-18 18:22:00|1804.1|1803.8|1804.3|1804|1804.3|1804|1804.1|1803.8|35
1605723730000|2020-11-18 18:22:10|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.5|1804.2|6
1605723740000|2020-11-18 18:22:20|1804.8|1804.5|1805.1|1804.8|1805.3|1805|1804.8|1804.5|20
1605723750000|2020-11-18 18:22:30|1805.3|1805|1805.5|1805.2|1805.5|1805.2|1805.2|1804.9|18
1605723760000|2020-11-18 18:22:40|1805.6|1805.3|1805.2|1804.9|1805.6|1805.3|1805.2|1804.9|19
1605723770000|2020-11-18 18:22:50|1805|1804.7|1805|1804.7|1805|1804.7|1804.9|1804.6|7
1605723780000|2020-11-18 18:23:00|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|1804.7|1804.4|14
1605723790000|2020-11-18 18:23:10|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|13
1605723800000|2020-11-18 18:23:20|1805|1804.7|1804.7|1804.4|1805|1804.7|1804.7|1804.4|12
1605723810000|2020-11-18 18:23:30|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|5
1605723820000|2020-11-18 18:23:40|1804.5|1804.2|1804.6|1804.3|1804.7|1804.4|1804.5|1804.2|22
1605723830000|2020-11-18 18:23:50|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1
1605723840000|2020-11-18 18:24:00|1804.8|1804.5|1804.6|1804.3|1804.8|1804.5|1804.6|1804.3|7
1605723850000|2020-11-18 18:24:10|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|3
1605723860000|2020-11-18 18:24:20|1805|1804.7|1805|1804.7|1805.1|1804.8|1804.9|1804.6|31
1605723870000|2020-11-18 18:24:30|1805.1|1804.8|1805|1804.7|1805.1|1804.8|1805|1804.7|10
1605723880000|2020-11-18 18:24:40|||||||||2
1605723890000|2020-11-18 18:24:50|1805.1|1804.8|1805|1804.7|1805.1|1804.8|1805|1804.7|26
1605723900000|2020-11-18 18:25:00|1805.1|1804.8|1804.4|1804.1|1805.1|1804.8|1804.3|1804|56
1605723910000|2020-11-18 18:25:10|1804.5|1804.2|1804.7|1804.4|1804.7|1804.4|1804.5|1804.2|17
1605723920000|2020-11-18 18:25:20|1804.6|1804.3|1804.2|1803.9|1804.6|1804.3|1804.2|1803.9|4
1605723930000|2020-11-18 18:25:30|1804|1803.7|1804.2|1803.9|1804.2|1803.9|1804|1803.7|25
1605723940000|2020-11-18 18:25:40|1804.3|1804|1804.1|1803.8|1804.3|1804|1804|1803.7|20
1605723950000|2020-11-18 18:25:50|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1804|1803.7|4
1605723960000|2020-11-18 18:26:00|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1803.4|1803.1|42
1605723970000|2020-11-18 18:26:10|1803.1|1802.8|1803.1|1802.8|1803.2|1802.9|1802.9|1802.6|75
1605723980000|2020-11-18 18:26:20|1803.2|1802.9|1803.3|1803|1803.4|1803.1|1803.1|1802.8|37
1605723990000|2020-11-18 18:26:30|1803.2|1802.9|1803.3|1803|1803.4|1803.1|1803.2|1802.9|23
1605724000000|2020-11-18 18:26:40|1803.2|1802.9|1803.4|1803.1|1803.5|1803.2|1803.2|1802.9|14
1605724010000|2020-11-18 18:26:50|1803.2|1802.9|1803.1|1802.8|1803.3|1803|1803.1|1802.8|60
1605724020000|2020-11-18 18:27:00|1803.2|1802.9|1803|1802.7|1803.3|1803|1803|1802.7|20
1605724030000|2020-11-18 18:27:10|1803.2|1802.9|1803.4|1803.1|1803.4|1803.1|1803.1|1802.8|51
1605724040000|2020-11-18 18:27:20|1803.5|1803.2|1803.4|1803.1|1803.6|1803.3|1803.4|1803.1|12
1605724050000|2020-11-18 18:27:30|1803.3|1803|1803.2|1802.9|1803.3|1803|1803.2|1802.9|12
1605724060000|2020-11-18 18:27:40|1803.4|1803.1|1803|1802.7|1803.4|1803.1|1803|1802.7|18
1605724070000|2020-11-18 18:27:50|1802.8|1802.5|1802.8|1802.5|1802.9|1802.6|1802.6|1802.3|10
1605724080000|2020-11-18 18:28:00|1802.9|1802.6|1803.1|1802.8|1803.1|1802.8|1802.8|1802.5|12
1605724090000|2020-11-18 18:28:10|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|13
1605724100000|2020-11-18 18:28:20|1803.1|1802.8|1803|1802.7|1803.1|1802.8|1803|1802.7|15
1605724110000|2020-11-18 18:28:30|1802.9|1802.6|1802.7|1802.4|1802.9|1802.6|1802.6|1802.3|12
1605724120000|2020-11-18 18:28:40|1802.8|1802.5|1802.7|1802.4|1803|1802.7|1802.7|1802.4|23
1605724140000|2020-11-18 18:29:00|1802.5|1802.2|1802.5|1802.2|1802.6|1802.3|1802.4|1802.1|9
1605724150000|2020-11-18 18:29:10|1802.4|1802.1|1802.4|1802.1|1802.5|1802.2|1802.4|1802.1|19
1605724160000|2020-11-18 18:29:20|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1605724170000|2020-11-18 18:29:30|1802.4|1802.1|1802|1801.7|1802.4|1802.1|1802|1801.7|91
1605724180000|2020-11-18 18:29:40|1801.9|1801.6|1801.7|1801.4|1802|1801.7|1801.7|1801.4|26
1605724190000|2020-11-18 18:29:50|1801.6|1801.3|1801.3|1801|1801.6|1801.3|1801.3|1801|35
1605724200000|2020-11-18 18:30:00|1801.2|1800.9|1801.4|1801.1|1801.5|1801.2|1801.2|1800.9|34
1605724210000|2020-11-18 18:30:10|1801.3|1801|1801.2|1800.9|1801.5|1801.2|1801.1|1800.8|25
1605724220000|2020-11-18 18:30:20|1801.6|1801.3|1801.9|1801.6|1802.1|1801.8|1801.6|1801.3|62
1605724230000|2020-11-18 18:30:30|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.7|1801.4|29
1605724240000|2020-11-18 18:30:40|1802|1801.7|1802.1|1801.8|1802.2|1801.9|1802|1801.7|13
1605724250000|2020-11-18 18:30:50|1802.3|1802|1801.9|1801.6|1802.3|1802|1801.9|1801.6|21
1605724260000|2020-11-18 18:31:00|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.8|1801.5|11
1605724270000|2020-11-18 18:31:10|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|9
1605724280000|2020-11-18 18:31:20|1801.5|1801.2|1801.8|1801.5|1801.8|1801.5|1801.5|1801.2|11
1605724290000|2020-11-18 18:31:30|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|17
1605724300000|2020-11-18 18:31:40|1801.8|1801.5|1801.7|1801.4|1801.8|1801.5|1801.6|1801.3|9
1605724310000|2020-11-18 18:31:50|||||||||11
1605724320000|2020-11-18 18:32:00|1801.6|1801.3|1801.7|1801.4|1801.9|1801.6|1801.6|1801.3|22
1605724330000|2020-11-18 18:32:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1605724340000|2020-11-18 18:32:20|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.8|1801.5|11
1605724350000|2020-11-18 18:32:30|1801.7|1801.4|1801.7|1801.4|1801.8|1801.5|1801.7|1801.4|18
1605724360000|2020-11-18 18:32:40|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.6|1801.3|18
1605724370000|2020-11-18 18:32:50|1801.5|1801.2|1801.2|1800.9|1801.5|1801.2|1801.2|1800.9|34
1605724380000|2020-11-18 18:33:00|1801.3|1801|1801.4|1801.1|1801.5|1801.2|1801.3|1801|18
1605724390000|2020-11-18 18:33:10|1801.6|1801.3|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|11
1605724400000|2020-11-18 18:33:20|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|14
1605724410000|2020-11-18 18:33:30|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|4
1605724420000|2020-11-18 18:33:40|||||||||7
1605724430000|2020-11-18 18:33:50|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|3
1605724440000|2020-11-18 18:34:00|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|12
1605724450000|2020-11-18 18:34:10|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|10
1605724460000|2020-11-18 18:34:20|1801.2|1800.9|1800.9|1800.6|1801.2|1800.9|1800.9|1800.6|12
1605724470000|2020-11-18 18:34:30|1801|1800.7|1801.1|1800.8|1801.1|1800.8|1801|1800.7|10
1605724480000|2020-11-18 18:34:40|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|13
1605724490000|2020-11-18 18:34:50|1800.9|1800.6|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|10
1605724500000|2020-11-18 18:35:00|1800.8|1800.5|1801.1|1800.8|1801.2|1800.9|1800.8|1800.5|46
1605724510000|2020-11-18 18:35:10|1801|1800.7|1801.3|1801|1801.3|1801|1801|1800.7|27
1605724520000|2020-11-18 18:35:20|1801.2|1800.9|1801|1800.7|1801.3|1801|1801|1800.7|17
1605724530000|2020-11-18 18:35:30|1801.1|1800.8|1801.2|1800.9|1801.2|1800.9|1801.1|1800.8|22
1605724540000|2020-11-18 18:35:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1800.9|1800.6|17
1605724550000|2020-11-18 18:35:50|1801|1800.7|1801.2|1800.9|1801.3|1801|1801|1800.7|16
1605724560000|2020-11-18 18:36:00|1801.1|1800.8|1801.2|1800.9|1801.3|1801|1801.1|1800.8|8
1605724570000|2020-11-18 18:36:10|1801.3|1801|1801.4|1801.1|1801.4|1801.1|1801.3|1801|13
1605724580000|2020-11-18 18:36:20|1801.5|1801.2|1801.7|1801.4|1801.7|1801.4|1801.4|1801.1|14
1605724590000|2020-11-18 18:36:30|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.6|1801.3|32
1605724600000|2020-11-18 18:36:40|||||||||14
1605724610000|2020-11-18 18:36:50|1801.9|1801.6|1801.5|1801.2|1801.9|1801.6|1801.5|1801.2|44
1605724620000|2020-11-18 18:37:00|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.4|1801.1|24
1605724630000|2020-11-18 18:37:10|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|17
1605724640000|2020-11-18 18:37:20|1801.7|1801.4|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|10
1605724650000|2020-11-18 18:37:30|1801.7|1801.4|1802.2|1801.9|1802.2|1801.9|1801.7|1801.4|33
1605724660000|2020-11-18 18:37:40|1802.3|1802|1802.3|1802|1802.5|1802.2|1802.3|1802|59
1605724670000|2020-11-18 18:37:50|1802.4|1802.1|1802.2|1801.9|1802.4|1802.1|1802.2|1801.9|9
1605724680000|2020-11-18 18:38:00|1802.3|1802|1802.1|1801.8|1802.3|1802|1802.1|1801.8|9
1605724690000|2020-11-18 18:38:10|1802.2|1801.9|1802.4|1802.1|1802.5|1802.2|1802.2|1801.9|20
1605724700000|2020-11-18 18:38:20|1802.5|1802.2|1802.5|1802.2|1802.6|1802.3|1802.5|1802.2|17
1605724710000|2020-11-18 18:38:30|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|17
1605724720000|2020-11-18 18:38:40|||||||||3
1605724730000|2020-11-18 18:38:50|1802.2|1801.9|1801.9|1801.6|1802.2|1801.9|1801.9|1801.6|15
1605724740000|2020-11-18 18:39:00|1802.3|1802|1801.9|1801.6|1802.3|1802|1801.9|1801.6|39
1605724750000|2020-11-18 18:39:10|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.7|1801.4|29
1605724760000|2020-11-18 18:39:20|1801.8|1801.5|1801.7|1801.4|1801.9|1801.6|1801.6|1801.3|31
1605724770000|2020-11-18 18:39:30|1801.8|1801.5|1801.3|1801|1801.8|1801.5|1801.3|1801|31
1605724780000|2020-11-18 18:39:40|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.2|1800.9|29
1605724790000|2020-11-18 18:39:50|1801.3|1801|1801.2|1800.9|1801.4|1801.1|1801.1|1800.8|33
1605724800000|2020-11-18 18:40:00|1801.1|1800.8|1801|1800.7|1801.2|1800.9|1801|1800.7|41
1605724810000|2020-11-18 18:40:10|1801.1|1800.8|1800.9|1800.6|1801.2|1800.9|1800.8|1800.5|35
1605724820000|2020-11-18 18:40:20|1800.8|1800.5|1800.3|1800|1800.8|1800.5|1800.3|1800|78
1605724830000|2020-11-18 18:40:30|1800.2|1799.9|1800.5|1800.2|1800.5|1800.2|1800.1|1799.8|131
1605724840000|2020-11-18 18:40:40|1800.7|1800.4|1800.1|1799.8|1800.7|1800.4|1800.1|1799.8|40
1605724850000|2020-11-18 18:40:50|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.8|1799.5|32
1605724860000|2020-11-18 18:41:00|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.6|1799.3|43
1605724870000|2020-11-18 18:41:10|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.5|1799.2|48
1605724880000|2020-11-18 18:41:20|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.4|1799.1|37
1605724890000|2020-11-18 18:41:30|1799.5|1799.2|1799.2|1798.9|1799.5|1799.2|1799.1|1798.8|38
1605724900000|2020-11-18 18:41:40|1799.1|1798.8|1798.8|1798.5|1799.2|1798.9|1798.8|1798.5|51
1605724910000|2020-11-18 18:41:50|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.4|1798.1|64
1605724920000|2020-11-18 18:42:00|1799|1798.7|1799.2|1798.9|1799.5|1799.2|1799|1798.7|53
1605724930000|2020-11-18 18:42:10|1799.3|1799|1799|1798.7|1799.4|1799.1|1799|1798.7|60
1605724940000|2020-11-18 18:42:20|1799.3|1799|1798.9|1798.6|1799.3|1799|1798.9|1798.6|41
1605724950000|2020-11-18 18:42:30|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.4|1798.1|210
1605724960000|2020-11-18 18:42:40|1798.7|1798.4|1798.7|1798.4|1798.8|1798.5|1798.6|1798.3|74
1605724970000|2020-11-18 18:42:50|1798.8|1798.5|1799|1798.7|1799.3|1799|1798.7|1798.4|47
1605724980000|2020-11-18 18:43:00|1798.9|1798.6|1799|1798.7|1799|1798.7|1798.6|1798.3|37
1605724990000|2020-11-18 18:43:10|1798.8|1798.5|1798.4|1798.1|1798.9|1798.6|1798.4|1798.1|47
1605725000000|2020-11-18 18:43:20|1798.5|1798.2|1798.2|1797.9|1798.6|1798.3|1798.2|1797.9|67
1605725010000|2020-11-18 18:43:30|1798.1|1797.8|1798.3|1798|1798.3|1798|1797.9|1797.6|102
1605725020000|2020-11-18 18:43:40|1798.2|1797.9|1798|1797.7|1798.2|1797.9|1797.8|1797.5|50
1605725030000|2020-11-18 18:43:50|1797.8|1797.5|1797.8|1797.5|1798|1797.7|1797.6|1797.3|60
1605725040000|2020-11-18 18:44:00|1797.7|1797.4|1797.5|1797.2|1798|1797.7|1797.5|1797.2|49
1605725050000|2020-11-18 18:44:10|1797.4|1797.1|1797.4|1797.1|1797.5|1797.2|1797.1|1796.8|113
1605725060000|2020-11-18 18:44:20|1797.3|1797|1797.5|1797.2|1797.6|1797.3|1797.2|1796.9|57
1605725070000|2020-11-18 18:44:30|1797.2|1796.9|1797.1|1796.8|1797.3|1797|1797|1796.7|51
1605725080000|2020-11-18 18:44:40|1797.2|1796.9|1797.1|1796.8|1797.4|1797.1|1796.9|1796.6|41
1605725090000|2020-11-18 18:44:50|1797.2|1796.9|1797.5|1797.2|1797.6|1797.3|1797.2|1796.9|43
1605725100000|2020-11-18 18:45:00|1797.4|1797.1|1797.8|1797.5|1798|1797.7|1797.3|1797|52
1605725110000|2020-11-18 18:45:10|1797.7|1797.4|1797.3|1797|1797.8|1797.5|1797.3|1797|33
1605725120000|2020-11-18 18:45:20|1797.1|1796.8|1797.2|1796.9|1797.5|1797.2|1797.1|1796.8|55
1605725130000|2020-11-18 18:45:30|1797.1|1796.8|1796.7|1796.4|1797.2|1796.9|1796.6|1796.3|49
1605725140000|2020-11-18 18:45:40|1796.8|1796.5|1796.5|1796.2|1796.8|1796.5|1796.4|1796.1|55
1605725150000|2020-11-18 18:45:50|1796.6|1796.3|1796.5|1796.2|1796.7|1796.4|1796.2|1795.9|62
1605725160000|2020-11-18 18:46:00|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|1796.4|1796.1|55
1605725170000|2020-11-18 18:46:10|1796.7|1796.4|1796.6|1796.3|1796.7|1796.4|1796.4|1796.1|41
1605725180000|2020-11-18 18:46:20|1796.8|1796.5|1795.8|1795.5|1796.8|1796.5|1795.7|1795.4|77
1605725190000|2020-11-18 18:46:30|1795.7|1795.4|1795.6|1795.3|1796.4|1796.1|1795.6|1795.3|41
1605725200000|2020-11-18 18:46:40|1795.5|1795.2|1795.8|1795.5|1795.8|1795.5|1795.2|1794.9|56
1605725210000|2020-11-18 18:46:50|1795.7|1795.4|1795.4|1795.1|1795.7|1795.4|1795.3|1795|29
1605725220000|2020-11-18 18:47:00|1795.3|1795|1795.7|1795.4|1796.2|1795.9|1795.3|1795|70
1605725230000|2020-11-18 18:47:10|1795.9|1795.6|1796.4|1796.1|1796.5|1796.2|1795.9|1795.6|42
1605725240000|2020-11-18 18:47:20|1796.3|1796|1796.3|1796|1796.4|1796.1|1796|1795.7|25
1605725250000|2020-11-18 18:47:30|1795.9|1795.6|1796.2|1795.9|1796.2|1795.9|1795.9|1795.6|59
1605725260000|2020-11-18 18:47:40|1796.3|1796|1796.1|1795.8|1796.3|1796|1796.1|1795.8|17
1605725270000|2020-11-18 18:47:50|1796|1795.7|1796.2|1795.9|1796.2|1795.9|1796|1795.7|30
1605725280000|2020-11-18 18:48:00|1796|1795.7|1795.7|1795.4|1796|1795.7|1795.6|1795.3|52
1605725290000|2020-11-18 18:48:10|1795.5|1795.2|1796|1795.7|1796|1795.7|1795.2|1794.9|202
1605725300000|2020-11-18 18:48:20|1796.1|1795.8|1796.2|1795.9|1796.3|1796|1796.1|1795.8|29
1605725310000|2020-11-18 18:48:30|1795.8|1795.5|1795.3|1795|1795.9|1795.6|1795.3|1795|133
1605725320000|2020-11-18 18:48:40|1795.4|1795.1|1795.3|1795|1795.5|1795.2|1795.3|1795|49
1605725330000|2020-11-18 18:48:50|1795.2|1794.9|1795.2|1794.9|1795.3|1795|1795.1|1794.8|43
1605725340000|2020-11-18 18:49:00|1795.1|1794.8|1794.4|1794.1|1795.1|1794.8|1794.4|1794.1|71
1605725350000|2020-11-18 18:49:10|1794.3|1794|1794.2|1793.9|1794.3|1794|1794.1|1793.8|44
1605725360000|2020-11-18 18:49:20|1794.4|1794.1|1794.4|1794.1|1794.7|1794.4|1794.2|1793.9|116
1605725370000|2020-11-18 18:49:30|1794.5|1794.2|1794.5|1794.2|1794.5|1794.2|1794.3|1794|17
1605725380000|2020-11-18 18:49:40|1794.6|1794.3|1794.7|1794.4|1794.9|1794.6|1794.5|1794.2|111
1605725390000|2020-11-18 18:49:50|1794.6|1794.3|1794.6|1794.3|1794.7|1794.4|1794.5|1794.2|25
1605725400000|2020-11-18 18:50:00|1794.4|1794.1|1793.8|1793.5|1794.4|1794.1|1793.8|1793.5|95
1605725410000|2020-11-18 18:50:10|1794|1793.7|1793.5|1793.2|1794|1793.7|1793.4|1793.1|57
1605725420000|2020-11-18 18:50:20|1793.4|1793.1|1792.6|1792.3|1793.4|1793.1|1792.6|1792.3|131
1605725430000|2020-11-18 18:50:30|1792.3|1792|1792.5|1792.2|1792.9|1792.6|1792.3|1792|80
1605725440000|2020-11-18 18:50:40|1792.4|1792.1|1792.5|1792.2|1792.5|1792.2|1792.2|1791.9|63
1605725450000|2020-11-18 18:50:50|1792.6|1792.3|1792.9|1792.6|1792.9|1792.6|1792.6|1792.3|47
1605725460000|2020-11-18 18:51:00|1792.8|1792.5|1793|1792.7|1793.1|1792.8|1792.8|1792.5|130
1605725470000|2020-11-18 18:51:10|1793.4|1793.1|1793.3|1793|1793.5|1793.2|1793|1792.7|164
1605725480000|2020-11-18 18:51:20|1793.2|1792.9|1793.6|1793.3|1793.6|1793.3|1793.2|1792.9|45
1605725490000|2020-11-18 18:51:30|1793.7|1793.4|1793.4|1793.1|1793.9|1793.6|1793.2|1792.9|145
1605725500000|2020-11-18 18:51:40|1793.3|1793|1793.3|1793|1793.6|1793.3|1793.1|1792.8|84
1605725510000|2020-11-18 18:51:50|1793.2|1792.9|1793.4|1793.1|1793.5|1793.2|1793.2|1792.9|25
1605725520000|2020-11-18 18:52:00|1793.5|1793.2|1793.7|1793.4|1793.7|1793.4|1793.4|1793.1|116
1605725530000|2020-11-18 18:52:10|1793.6|1793.3|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|88
1605725540000|2020-11-18 18:52:20|1793.4|1793.1|1793.5|1793.2|1793.5|1793.2|1793|1792.7|26
1605725550000|2020-11-18 18:52:30|1793.6|1793.3|1793.1|1792.8|1793.7|1793.4|1793.1|1792.8|28
1605725560000|2020-11-18 18:52:40|1792.8|1792.5|1792.8|1792.5|1792.9|1792.6|1792.7|1792.4|32
1605725570000|2020-11-18 18:52:50|1792.6|1792.3|1793.2|1792.9|1793.2|1792.9|1792.4|1792.1|50
1605725580000|2020-11-18 18:53:00|1793.3|1793|1793.3|1793|1793.5|1793.2|1792.9|1792.6|58
1605725590000|2020-11-18 18:53:10|1793.2|1792.9|1793.3|1793|1793.3|1793|1793.2|1792.9|17
1605725600000|2020-11-18 18:53:20|1793.4|1793.1|1793.5|1793.2|1793.5|1793.2|1793.3|1793|24
1605725610000|2020-11-18 18:53:30|1793.8|1793.5|1793.5|1793.2|1793.8|1793.5|1793.5|1793.2|34
1605725620000|2020-11-18 18:53:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|14
1605725630000|2020-11-18 18:53:50|1793.3|1793|1793.3|1793|1793.3|1793|1793.2|1792.9|8
1605725640000|2020-11-18 18:54:00|1793.5|1793.2|1793.4|1793.1|1793.5|1793.2|1793.3|1793|57
1605725650000|2020-11-18 18:54:10|1793.5|1793.2|1793.4|1793.1|1793.5|1793.2|1793.3|1793|28
1605725660000|2020-11-18 18:54:20|1793.3|1793|1793.9|1793.6|1793.9|1793.6|1793.3|1793|44
1605725670000|2020-11-18 18:54:30|1793.7|1793.4|1793.8|1793.5|1793.8|1793.5|1793.7|1793.4|17
1605725680000|2020-11-18 18:54:40|1793.6|1793.3|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|22
1605725690000|2020-11-18 18:54:50|1793.3|1793|1793.3|1793|1793.4|1793.1|1793.3|1793|17
1605725700000|2020-11-18 18:55:00|1793.2|1792.9|1793.4|1793.1|1793.5|1793.2|1793|1792.7|30
1605725710000|2020-11-18 18:55:10|1793.5|1793.2|1793.7|1793.4|1793.7|1793.4|1793.4|1793.1|28
1605725720000|2020-11-18 18:55:20|1793.8|1793.5|1793.8|1793.5|1793.9|1793.6|1793.8|1793.5|17
1605725730000|2020-11-18 18:55:30|1793.9|1793.6|1793.8|1793.5|1794|1793.7|1793.8|1793.5|21
1605725740000|2020-11-18 18:55:40|1793.7|1793.4|1793.6|1793.3|1793.8|1793.5|1793.5|1793.2|15
1605725750000|2020-11-18 18:55:50|1793.5|1793.2|1793.2|1792.9|1793.5|1793.2|1793.2|1792.9|33
1605725760000|2020-11-18 18:56:00|1793.3|1793|1793.2|1792.9|1793.3|1793|1792.9|1792.6|50
1605725770000|2020-11-18 18:56:10|1792.8|1792.5|1792.5|1792.2|1792.9|1792.6|1792.4|1792.1|19
1605725780000|2020-11-18 18:56:20|1792.3|1792|1791.4|1791.1|1792.5|1792.2|1791.4|1791.1|138
1605725790000|2020-11-18 18:56:30|1791.8|1791.5|1791.6|1791.3|1792.4|1792.1|1791.6|1791.3|87
1605725800000|2020-11-18 18:56:40|1791.5|1791.2|1791.3|1791|1791.7|1791.4|1791.2|1790.9|75
1605725810000|2020-11-18 18:56:50|1791.4|1791.1|1791.6|1791.3|1791.7|1791.4|1791.4|1791.1|36
1605725820000|2020-11-18 18:57:00|1791.5|1791.2|1791.8|1791.5|1791.9|1791.6|1791.5|1791.2|20
1605725830000|2020-11-18 18:57:10|1792|1791.7|1792.2|1791.9|1792.3|1792|1792|1791.7|35
1605725840000|2020-11-18 18:57:20|1792.3|1792|1792.5|1792.2|1792.6|1792.3|1792.3|1792|20
1605725850000|2020-11-18 18:57:30|1792.6|1792.3|1792.4|1792.1|1792.6|1792.3|1792.4|1792.1|15
1605725860000|2020-11-18 18:57:40|1792.3|1792|1792.4|1792.1|1792.5|1792.2|1792.2|1791.9|92
1605725870000|2020-11-18 18:57:50|1792.5|1792.2|1792.7|1792.4|1792.8|1792.5|1792.5|1792.2|10
1605725880000|2020-11-18 18:58:00|1792.6|1792.3|1793|1792.7|1793|1792.7|1792.6|1792.3|50
1605725890000|2020-11-18 18:58:10|1793.3|1793|1794|1793.7|1794.2|1793.9|1793.3|1793|84
1605725900000|2020-11-18 18:58:20|1794.1|1793.8|1794.1|1793.8|1794.4|1794.1|1794|1793.7|68
1605725910000|2020-11-18 18:58:30|1794|1793.7|1793.8|1793.5|1794|1793.7|1793.8|1793.5|7
1605725920000|2020-11-18 18:58:40|1793.7|1793.4|1794|1793.7|1794|1793.7|1793.6|1793.3|20
1605725930000|2020-11-18 18:58:50|1794.1|1793.8|1793.9|1793.6|1794.1|1793.8|1793.9|1793.6|13
1605725940000|2020-11-18 18:59:00|1793.8|1793.5|1793.4|1793.1|1793.8|1793.5|1793.4|1793.1|18
1605725950000|2020-11-18 18:59:10|1793.7|1793.4|1794.1|1793.8|1794.1|1793.8|1793.7|1793.4|53
1605725960000|2020-11-18 18:59:20|1794.2|1793.9|1793.6|1793.3|1794.2|1793.9|1793.6|1793.3|45
1605725970000|2020-11-18 18:59:30|1793.8|1793.5|1794.5|1794.2|1794.5|1794.2|1793.8|1793.5|28
1605725980000|2020-11-18 18:59:40|1794.7|1794.4|1794.3|1794|1794.7|1794.4|1794.3|1794|36
1605725990000|2020-11-18 18:59:50|1794.4|1794.1|1794.5|1794.2|1794.5|1794.2|1794.4|1794.1|10
1605726000000|2020-11-18 19:00:00|1794.4|1794.1|1794.3|1794|1794.7|1794.4|1794.3|1794|57
1605726010000|2020-11-18 19:00:10|1794.5|1794.2|1794.6|1794.3|1794.7|1794.4|1794.5|1794.2|59
1605726020000|2020-11-18 19:00:20|1794.7|1794.4|1795.3|1795|1795.3|1795|1794.7|1794.4|74
1605726030000|2020-11-18 19:00:30|1795.4|1795.1|1795.6|1795.3|1796.3|1796|1795.4|1795.1|133
1605726040000|2020-11-18 19:00:40|1795.7|1795.4|1796.1|1795.8|1796.1|1795.8|1795.6|1795.3|24
1605726050000|2020-11-18 19:00:50|1796.2|1795.9|1796.6|1796.3|1796.6|1796.3|1796.2|1795.9|55
1605726060000|2020-11-18 19:01:00|1796.4|1796.1|1796.3|1796|1796.6|1796.3|1796.3|1796|39
1605726070000|2020-11-18 19:01:10|1796.5|1796.2|1796.6|1796.3|1796.7|1796.4|1796.5|1796.2|32
1605726080000|2020-11-18 19:01:20|1796.5|1796.2|1797|1796.7|1797|1796.7|1796.5|1796.2|61
1605726090000|2020-11-18 19:01:30|1797.1|1796.8|1797.4|1797.1|1797.6|1797.3|1797.1|1796.8|76
1605726100000|2020-11-18 19:01:40|1797.3|1797|1797.7|1797.4|1797.7|1797.4|1797.3|1797|39
1605726110000|2020-11-18 19:01:50|1797.8|1797.5|1797.7|1797.4|1797.8|1797.5|1797.5|1797.2|31
1605726120000|2020-11-18 19:02:00|1797.6|1797.3|1797.7|1797.4|1797.7|1797.4|1797.5|1797.2|14
1605726130000|2020-11-18 19:02:10|1797.8|1797.5|1798|1797.7|1798.2|1797.9|1797.8|1797.5|80
1605726140000|2020-11-18 19:02:20|1797.9|1797.6|1798|1797.7|1798|1797.7|1797.9|1797.6|28
1605726150000|2020-11-18 19:02:30|1798.1|1797.8|1798.4|1798.1|1798.4|1798.1|1798.1|1797.8|34
1605726160000|2020-11-18 19:02:40|1798.6|1798.3|1798.3|1798|1798.6|1798.3|1798.1|1797.8|57
1605726170000|2020-11-18 19:02:50|1798.2|1797.9|1798.4|1798.1|1798.5|1798.2|1798.2|1797.9|52
1605726180000|2020-11-18 19:03:00|1798.5|1798.2|1798.5|1798.2|1798.6|1798.3|1798.5|1798.2|17
1605726190000|2020-11-18 19:03:10|1798.6|1798.3|1798.7|1798.4|1798.9|1798.6|1798.5|1798.2|103
1605726200000|2020-11-18 19:03:20|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|36
1605726210000|2020-11-18 19:03:30|1798.8|1798.5|1798.8|1798.5|1799|1798.7|1798.7|1798.4|47
1605726220000|2020-11-18 19:03:40|1798.7|1798.4|1798.8|1798.5|1798.8|1798.5|1798.7|1798.4|30
1605726230000|2020-11-18 19:03:50|1798.9|1798.6|1799.1|1798.8|1799.2|1798.9|1798.9|1798.6|90
1605726240000|2020-11-18 19:04:00|1799.2|1798.9|1798.9|1798.6|1799.2|1798.9|1798.7|1798.4|44
1605726250000|2020-11-18 19:04:10|1799.1|1798.8|1799.3|1799|1799.4|1799.1|1799.1|1798.8|37
1605726260000|2020-11-18 19:04:20|1799.2|1798.9|1799.4|1799.1|1799.4|1799.1|1799.2|1798.9|10
1605726270000|2020-11-18 19:04:30|1799.5|1799.2|1799.6|1799.3|1799.7|1799.4|1799.5|1799.2|69
1605726280000|2020-11-18 19:04:40|1799.5|1799.2|1798.7|1798.4|1799.5|1799.2|1798.7|1798.4|28
1605726290000|2020-11-18 19:04:50|1798.5|1798.2|1798.3|1798|1798.7|1798.4|1798.3|1798|73
1605726300000|2020-11-18 19:05:00|1798.4|1798.1|1798.4|1798.1|1798.5|1798.2|1798|1797.7|55
1605726310000|2020-11-18 19:05:10|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.4|1798.1|39
1605726320000|2020-11-18 19:05:20|1798.3|1798|1798.3|1798|1798.6|1798.3|1798.3|1798|51
1605726330000|2020-11-18 19:05:30|1798.4|1798.1|1798.5|1798.2|1798.6|1798.3|1798.3|1798|30
1605726340000|2020-11-18 19:05:40|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.4|1798.1|7
1605726350000|2020-11-18 19:05:50|||||||||1
1605726360000|2020-11-18 19:06:00|1798.8|1798.5|1798.9|1798.6|1798.9|1798.6|1798.7|1798.4|32
1605726370000|2020-11-18 19:06:10|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.7|1798.4|11
1605726380000|2020-11-18 19:06:20|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.4|1798.1|7
1605726390000|2020-11-18 19:06:30|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|3
1605726400000|2020-11-18 19:06:40|1798.6|1798.3|1798.8|1798.5|1798.8|1798.5|1798.5|1798.2|25
1605726410000|2020-11-18 19:06:50|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.7|1798.4|12
1605726420000|2020-11-18 19:07:00|1799.1|1798.8|1799|1798.7|1799.1|1798.8|1799|1798.7|14
1605726430000|2020-11-18 19:07:10|1798.9|1798.6|1799|1798.7|1799|1798.7|1798.8|1798.5|16
1605726440000|2020-11-18 19:07:20|1798.9|1798.6|1799|1798.7|1799|1798.7|1798.9|1798.6|5
1605726450000|2020-11-18 19:07:30|1798.9|1798.6|1799.1|1798.8|1799.1|1798.8|1798.9|1798.6|6
1605726460000|2020-11-18 19:07:40|1799|1798.7|1798.9|1798.6|1799|1798.7|1798.8|1798.5|12
1605726470000|2020-11-18 19:07:50|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|7
1605726480000|2020-11-18 19:08:00|1798.9|1798.6|1798.8|1798.5|1799.1|1798.8|1798.8|1798.5|16
1605726490000|2020-11-18 19:08:10|1798.7|1798.4|1798.8|1798.5|1798.8|1798.5|1798.7|1798.4|6
1605726500000|2020-11-18 19:08:20|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.6|1798.3|15
1605726510000|2020-11-18 19:08:30|1798.6|1798.3|1798.4|1798.1|1798.6|1798.3|1798.3|1798|12
1605726520000|2020-11-18 19:08:40|1798.5|1798.2|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|15
1605726530000|2020-11-18 19:08:50|1798.8|1798.5|1798.9|1798.6|1799|1798.7|1798.8|1798.5|13
1605726540000|2020-11-18 19:09:00|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799|1798.7|10
1605726550000|2020-11-18 19:09:10|1799.3|1799|1799.2|1798.9|1799.5|1799.2|1799.2|1798.9|51
1605726560000|2020-11-18 19:09:20|1799|1798.7|1799.1|1798.8|1799.1|1798.8|1799|1798.7|4
1605726570000|2020-11-18 19:09:30|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1605726580000|2020-11-18 19:09:40|1798.8|1798.5|1798.5|1798.2|1798.9|1798.6|1798.5|1798.2|30
1605726590000|2020-11-18 19:09:50|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|10
1605726600000|2020-11-18 19:10:00|1798.4|1798.1|1798.9|1798.6|1798.9|1798.6|1798.3|1798|25
1605726610000|2020-11-18 19:10:10|1799|1798.7|1798.9|1798.6|1799.1|1798.8|1798.8|1798.5|10
1605726630000|2020-11-18 19:10:30|1798.4|1798.1|1798.6|1798.3|1798.7|1798.4|1798.3|1798|27
1605726640000|2020-11-18 19:10:40|1798.5|1798.2|1798.5|1798.2|1798.8|1798.5|1798.5|1798.2|19
1605726650000|2020-11-18 19:10:50|1798.3|1798|1797.1|1796.8|1798.3|1798|1797.1|1796.8|121
1605726660000|2020-11-18 19:11:00|1797|1796.7|1796.9|1796.6|1797.2|1796.9|1796.9|1796.6|23
1605726670000|2020-11-18 19:11:10|1797.1|1796.8|1796.6|1796.3|1797.1|1796.8|1796.5|1796.2|21
1605726680000|2020-11-18 19:11:20|1796.5|1796.2|1796.6|1796.3|1796.6|1796.3|1796.4|1796.1|20
1605726690000|2020-11-18 19:11:30|1796.5|1796.2|1797|1796.7|1797|1796.7|1796.5|1796.2|15
1605726700000|2020-11-18 19:11:40|1796.7|1796.4|1797|1796.7|1797|1796.7|1796.6|1796.3|10
1605726710000|2020-11-18 19:11:50|1797.1|1796.8|1797.2|1796.9|1797.2|1796.9|1797.1|1796.8|20
1605726720000|2020-11-18 19:12:00|1797.1|1796.8|1796.6|1796.3|1797.1|1796.8|1796.6|1796.3|7
1605726730000|2020-11-18 19:12:10|1796.5|1796.2|1795.9|1795.6|1796.5|1796.2|1795.8|1795.5|41
1605726740000|2020-11-18 19:12:20|1795.8|1795.5|1795.5|1795.2|1795.8|1795.5|1795.3|1795|21
1605726750000|2020-11-18 19:12:30|1795.4|1795.1|1795.4|1795.1|1795.4|1795.1|1795.1|1794.8|29
1605726760000|2020-11-18 19:12:40|1795.1|1794.8|1795.6|1795.3|1795.6|1795.3|1795|1794.7|29
1605726770000|2020-11-18 19:12:50|1795.7|1795.4|1795.8|1795.5|1795.9|1795.6|1795.7|1795.4|17
1605726780000|2020-11-18 19:13:00|1795.9|1795.6|1795.7|1795.4|1796.7|1796.4|1795.7|1795.4|215
1605726790000|2020-11-18 19:13:10|1795.8|1795.5|1795.6|1795.3|1795.9|1795.6|1795.5|1795.2|17
1605726800000|2020-11-18 19:13:20|1795.5|1795.2|1795.5|1795.2|1795.5|1795.2|1795.2|1794.9|29
1605726810000|2020-11-18 19:13:30|1795.4|1795.1|1795.2|1794.9|1795.4|1795.1|1795|1794.7|27
1605726820000|2020-11-18 19:13:40|1795.3|1795|1795.5|1795.2|1795.6|1795.3|1795.3|1795|19
1605726830000|2020-11-18 19:13:50|1795.6|1795.3|1795.2|1794.9|1795.6|1795.3|1795.1|1794.8|44
1605726840000|2020-11-18 19:14:00|1795.6|1795.3|1795.3|1795|1795.6|1795.3|1795.2|1794.9|33
1605726850000|2020-11-18 19:14:10|1795.2|1794.9|1795.8|1795.5|1795.8|1795.5|1795.2|1794.9|25
1605726860000|2020-11-18 19:14:20|1795.7|1795.4|1795.3|1795|1796|1795.7|1795.3|1795|24
1605726870000|2020-11-18 19:14:30|1795.1|1794.8|1795|1794.7|1795.2|1794.9|1795|1794.7|20
1605726880000|2020-11-18 19:14:40|1794.8|1794.5|1795|1794.7|1795.1|1794.8|1794.6|1794.3|43
1605726890000|2020-11-18 19:14:50|1794.9|1794.6|1794.8|1794.5|1795.1|1794.8|1794.6|1794.3|21
1605726900000|2020-11-18 19:15:00|1794.9|1794.6|1795.2|1794.9|1795.3|1795|1794.8|1794.5|32
1605726910000|2020-11-18 19:15:10|1795.3|1795|1795|1794.7|1795.4|1795.1|1795|1794.7|9
1605726920000|2020-11-18 19:15:20|1795.2|1794.9|1795.2|1794.9|1795.3|1795|1795.1|1794.8|13
1605726930000|2020-11-18 19:15:30|1795.1|1794.8|1795.2|1794.9|1795.2|1794.9|1795.1|1794.8|6
1605726940000|2020-11-18 19:15:40|1795.4|1795.1|1795.4|1795.1|1795.6|1795.3|1795.3|1795|18
1605726950000|2020-11-18 19:15:50|1795.3|1795|1795.4|1795.1|1795.5|1795.2|1795.2|1794.9|22
1605726960000|2020-11-18 19:16:00|1795.3|1795|1795.3|1795|1795.4|1795.1|1795.3|1795|13
1605726970000|2020-11-18 19:16:10|1795|1794.7|1794.3|1794|1795|1794.7|1793.9|1793.6|179
1605726980000|2020-11-18 19:16:20|1794.5|1794.2|1794.3|1794|1794.5|1794.2|1794.2|1793.9|45
1605726990000|2020-11-18 19:16:30|1794.2|1793.9|1794.4|1794.1|1794.4|1794.1|1794.2|1793.9|17
1605727000000|2020-11-18 19:16:40|1794.3|1794|1794.3|1794|1794.3|1794|1794.1|1793.8|24
1605727010000|2020-11-18 19:16:50|1794.2|1793.9|1793.9|1793.6|1794.2|1793.9|1793.8|1793.5|61
1605727020000|2020-11-18 19:17:00|1793.8|1793.5|1793.8|1793.5|1794|1793.7|1793.7|1793.4|37
1605727030000|2020-11-18 19:17:10|1794.1|1793.8|1794.2|1793.9|1794.2|1793.9|1794|1793.7|47
1605727040000|2020-11-18 19:17:20|1794.3|1794|1794.9|1794.6|1794.9|1794.6|1794.2|1793.9|44
1605727050000|2020-11-18 19:17:30|1794.7|1794.4|1795.6|1795.3|1795.6|1795.3|1794.7|1794.4|42
1605727060000|2020-11-18 19:17:40|1795.7|1795.4|1795.4|1795.1|1795.8|1795.5|1795.4|1795.1|50
1605727070000|2020-11-18 19:17:50|1795.5|1795.2|1795.3|1795|1795.5|1795.2|1795.3|1795|25
1605727080000|2020-11-18 19:18:00|1795.1|1794.8|1795.2|1794.9|1795.3|1795|1795|1794.7|38
1605727090000|2020-11-18 19:18:10|1795.3|1795|1795.5|1795.2|1795.5|1795.2|1795.3|1795|5
1605727100000|2020-11-18 19:18:20|1795.4|1795.1|1795.9|1795.6|1795.9|1795.6|1795.4|1795.1|56
1605727110000|2020-11-18 19:18:30|1796|1795.7|1795.9|1795.6|1796.2|1795.9|1795.9|1795.6|61
1605727120000|2020-11-18 19:18:40|1795.8|1795.5|1795.3|1795|1795.8|1795.5|1795.1|1794.8|22
1605727130000|2020-11-18 19:18:50|1795.4|1795.1|1794.8|1794.5|1795.4|1795.1|1794.8|1794.5|12
1605727140000|2020-11-18 19:19:00|1794.9|1794.6|1795|1794.7|1795|1794.7|1794.8|1794.5|27
1605727150000|2020-11-18 19:19:10|1795.1|1794.8|1794.8|1794.5|1795.1|1794.8|1794.8|1794.5|5
1605727160000|2020-11-18 19:19:20|1794.7|1794.4|1794.6|1794.3|1794.8|1794.5|1794.6|1794.3|6
1605727170000|2020-11-18 19:19:30|1794.5|1794.2|1794.1|1793.8|1794.5|1794.2|1794.1|1793.8|95
1605727180000|2020-11-18 19:19:40|1794.2|1793.9|1793.7|1793.4|1794.2|1793.9|1793.6|1793.3|47
1605727190000|2020-11-18 19:19:50|1793.6|1793.3|1792.6|1792.3|1793.6|1793.3|1792.6|1792.3|77
1605727200000|2020-11-18 19:20:00|1792.7|1792.4|1793.1|1792.8|1793.2|1792.9|1792.7|1792.4|57
1605727210000|2020-11-18 19:20:10|1793.2|1792.9|1792.6|1792.3|1793.2|1792.9|1792.6|1792.3|31
1605727220000|2020-11-18 19:20:20|1792.7|1792.4|1792.5|1792.2|1793|1792.7|1792.5|1792.2|52
1605727230000|2020-11-18 19:20:30|1792.8|1792.5|1792.8|1792.5|1792.9|1792.6|1792.5|1792.2|23
1605727240000|2020-11-18 19:20:40|1792.6|1792.3|1793.3|1793|1793.4|1793.1|1792.6|1792.3|55
1605727250000|2020-11-18 19:20:50|1793.2|1792.9|1793.2|1792.9|1793.4|1793.1|1793.2|1792.9|19
1605727260000|2020-11-18 19:21:00|1793.4|1793.1|1793.6|1793.3|1793.9|1793.6|1793.4|1793.1|44
1605727270000|2020-11-18 19:21:10|1793.7|1793.4|1794|1793.7|1794|1793.7|1793.7|1793.4|19
1605727280000|2020-11-18 19:21:20|1793.9|1793.6|1794.3|1794|1794.3|1794|1793.8|1793.5|60
1605727290000|2020-11-18 19:21:30|1794.4|1794.1|1794.4|1794.1|1794.5|1794.2|1794.4|1794.1|18
1605727300000|2020-11-18 19:21:40|1794.3|1794|1793.8|1793.5|1794.3|1794|1793.8|1793.5|16
1605727310000|2020-11-18 19:21:50|1793.9|1793.6|1794|1793.7|1794|1793.7|1793.9|1793.6|4
1605727320000|2020-11-18 19:22:00|1793.9|1793.6|1794.1|1793.8|1794.1|1793.8|1793.7|1793.4|16
1605727330000|2020-11-18 19:22:10|1794.2|1793.9|1794|1793.7|1794.4|1794.1|1794|1793.7|39
1605727340000|2020-11-18 19:22:20|1793.8|1793.5|1793.9|1793.6|1794|1793.7|1793.8|1793.5|6
1605727350000|2020-11-18 19:22:30|1794|1793.7|1794|1793.7|1794.3|1794|1794|1793.7|15
1605727360000|2020-11-18 19:22:40|1793.9|1793.6|1793.2|1792.9|1793.9|1793.6|1793.2|1792.9|31
1605727370000|2020-11-18 19:22:50|1793.4|1793.1|1793.4|1793.1|1793.6|1793.3|1793.2|1792.9|28
1605727380000|2020-11-18 19:23:00|1793.5|1793.2|1793.2|1792.9|1793.5|1793.2|1793.2|1792.9|15
1605727390000|2020-11-18 19:23:10|1793|1792.7|1793.1|1792.8|1793.3|1793|1793|1792.7|16
1605727400000|2020-11-18 19:23:20|1793|1792.7|1793.4|1793.1|1793.4|1793.1|1792.9|1792.6|23
1605727410000|2020-11-18 19:23:30|1793.3|1793|1792.9|1792.6|1793.3|1793|1792.9|1792.6|25
1605727420000|2020-11-18 19:23:40|1793|1792.7|1792.9|1792.6|1793|1792.7|1792.9|1792.6|3
1605727430000|2020-11-18 19:23:50|1792.8|1792.5|1792.7|1792.4|1792.9|1792.6|1792.7|1792.4|15
1605727440000|2020-11-18 19:24:00|1792.6|1792.3|1792.4|1792.1|1792.7|1792.4|1792.3|1792|37
1605727450000|2020-11-18 19:24:10|1792.1|1791.8|1791.2|1790.9|1792.1|1791.8|1791.2|1790.9|81
1605727460000|2020-11-18 19:24:20|1791.4|1791.1|1790.7|1790.4|1791.6|1791.3|1790.6|1790.3|142
1605727470000|2020-11-18 19:24:30|1790.8|1790.5|1790.5|1790.2|1791|1790.7|1790.5|1790.2|102
1605727480000|2020-11-18 19:24:40|1790.6|1790.3|1790.2|1789.9|1790.6|1790.3|1790.2|1789.9|70
1605727490000|2020-11-18 19:24:50|1790.1|1789.8|1790|1789.7|1790.2|1789.9|1790|1789.7|34
1605727500000|2020-11-18 19:25:00|1790.1|1789.8|1790.2|1789.9|1790.6|1790.3|1790.1|1789.8|86
1605727510000|2020-11-18 19:25:10|1789.7|1789.4|1789.4|1789.1|1789.9|1789.6|1789.2|1788.9|211
1605727520000|2020-11-18 19:25:20|1789.5|1789.2|1788.8|1788.5|1789.5|1789.2|1788.8|1788.5|107
1605727530000|2020-11-18 19:25:30|1789|1788.7|1788.9|1788.6|1789.2|1788.9|1788.7|1788.4|72
1605727540000|2020-11-18 19:25:40|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.4|1788.1|74
1605727550000|2020-11-18 19:25:50|1788.6|1788.3|1787.2|1786.9|1788.6|1788.3|1787.2|1786.9|467
1605727560000|2020-11-18 19:26:00|1787.1|1786.8|1787.7|1787.4|1787.9|1787.6|1787.1|1786.8|364
1605727570000|2020-11-18 19:26:10|1787.8|1787.5|1787.9|1787.6|1787.9|1787.6|1787.6|1787.3|200
1605727580000|2020-11-18 19:26:20|1788.1|1787.8|1788|1787.7|1788.3|1788|1787.8|1787.5|201
1605727590000|2020-11-18 19:26:30|1788.1|1787.8|1787.9|1787.6|1788.2|1787.9|1787.8|1787.5|333
1605727600000|2020-11-18 19:26:40|1788|1787.7|1788.1|1787.8|1788.4|1788.1|1788|1787.7|262
1605727610000|2020-11-18 19:26:50|1788.2|1787.9|1787.4|1787.1|1788.2|1787.9|1787.3|1787|128
1605727620000|2020-11-18 19:27:00|1787.5|1787.2|1787.4|1787.1|1787.6|1787.3|1787.1|1786.8|95
1605727630000|2020-11-18 19:27:10|1787.5|1787.2|1787.1|1786.8|1787.5|1787.2|1786.9|1786.6|143
1605727640000|2020-11-18 19:27:20|1787|1786.7|1787.2|1786.9|1787.3|1787|1787|1786.7|97
1605727650000|2020-11-18 19:27:30|1787.3|1787|1787.1|1786.8|1787.6|1787.3|1787.1|1786.8|62
1605727660000|2020-11-18 19:27:40|1787.3|1787|1787.2|1786.9|1787.4|1787.1|1787.1|1786.8|24
1605727670000|2020-11-18 19:27:50|1787.1|1786.8|1787.2|1786.9|1787.2|1786.9|1786.9|1786.6|52
1605727680000|2020-11-18 19:28:00|1787.4|1787.1|1788.1|1787.8|1788.5|1788.2|1787.4|1787.1|98
1605727690000|2020-11-18 19:28:10|1788|1787.7|1788|1787.7|1788.5|1788.2|1787.8|1787.5|136
1605727700000|2020-11-18 19:28:20|1788.1|1787.8|1788.8|1788.5|1788.8|1788.5|1788|1787.7|90
1605727710000|2020-11-18 19:28:30|1788.6|1788.3|1788|1787.7|1788.6|1788.3|1788|1787.7|114
1605727720000|2020-11-18 19:28:40|1788.1|1787.8|1788.6|1788.3|1788.6|1788.3|1787.5|1787.2|300
1605727730000|2020-11-18 19:28:50|1788.7|1788.4|1788|1787.7|1788.7|1788.4|1787.9|1787.6|123
1605727740000|2020-11-18 19:29:00|1787.9|1787.6|1787.7|1787.4|1787.9|1787.6|1787.6|1787.3|110
1605727750000|2020-11-18 19:29:10|1787.9|1787.6|1788.1|1787.8|1788.1|1787.8|1787.8|1787.5|75
1605727760000|2020-11-18 19:29:20|1788.3|1788|1788.3|1788|1788.6|1788.3|1788.2|1787.9|56
1605727770000|2020-11-18 19:29:30|1788.1|1787.8|1788.2|1787.9|1788.3|1788|1787.9|1787.6|28
1605727780000|2020-11-18 19:29:40|1788|1787.7|1788.1|1787.8|1788.1|1787.8|1787.9|1787.6|45
1605727790000|2020-11-18 19:29:50|1788.2|1787.9|1788.6|1788.3|1788.9|1788.6|1788.2|1787.9|22
1605727800000|2020-11-18 19:30:00|1788.7|1788.4|1788.9|1788.6|1789.1|1788.8|1788.6|1788.3|77
1605727810000|2020-11-18 19:30:10|1789.1|1788.8|1788.8|1788.5|1789.1|1788.8|1788.8|1788.5|49
1605727820000|2020-11-18 19:30:20|1788.7|1788.4|1788.5|1788.2|1788.9|1788.6|1788.4|1788.1|29
1605727830000|2020-11-18 19:30:30|1788.1|1787.8|1788.2|1787.9|1788.4|1788.1|1788|1787.7|31
1605727840000|2020-11-18 19:30:40|1788.1|1787.8|1787.9|1787.6|1788.3|1788|1787.9|1787.6|18
1605727850000|2020-11-18 19:30:50|1788|1787.7|1787.9|1787.6|1788|1787.7|1787.9|1787.6|32
1605727860000|2020-11-18 19:31:00|1787.8|1787.5|1788|1787.7|1788.1|1787.8|1787.6|1787.3|55
1605727870000|2020-11-18 19:31:10|1788.1|1787.8|1787.9|1787.6|1788.2|1787.9|1787.7|1787.4|88
1605727880000|2020-11-18 19:31:20|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.4|1787.1|29
1605727890000|2020-11-18 19:31:30|1787.7|1787.4|1787.6|1787.3|1787.7|1787.4|1787.6|1787.3|18
1605727900000|2020-11-18 19:31:40|1787.3|1787|1787.9|1787.6|1787.9|1787.6|1787.3|1787|50
1605727910000|2020-11-18 19:31:50|1788|1787.7|1788.3|1788|1788.3|1788|1788|1787.7|29
1605727920000|2020-11-18 19:32:00|1788.2|1787.9|1788.7|1788.4|1788.8|1788.5|1788.2|1787.9|59
1605727930000|2020-11-18 19:32:10|1788.6|1788.3|1788.8|1788.5|1789|1788.7|1788.5|1788.2|35
1605727940000|2020-11-18 19:32:20|1788.6|1788.3|1789|1788.7|1789|1788.7|1788.6|1788.3|19
1605727950000|2020-11-18 19:32:30|1788.9|1788.6|1788.7|1788.4|1788.9|1788.6|1788.7|1788.4|15
1605727960000|2020-11-18 19:32:40|1788.6|1788.3|1788.9|1788.6|1789|1788.7|1788.6|1788.3|16
1605727970000|2020-11-18 19:32:50|1788.8|1788.5|1788.4|1788.1|1788.8|1788.5|1788.4|1788.1|23
1605727980000|2020-11-18 19:33:00|1788.5|1788.2|1788.8|1788.5|1789.1|1788.8|1788.5|1788.2|46
1605727990000|2020-11-18 19:33:10|1788.9|1788.6|1789|1788.7|1789|1788.7|1788.6|1788.3|24
1605728000000|2020-11-18 19:33:20|1789.1|1788.8|1789.4|1789.1|1789.4|1789.1|1788.9|1788.6|62
1605728010000|2020-11-18 19:33:30|1789.5|1789.2|1789.4|1789.1|1789.5|1789.2|1789.2|1788.9|32
1605728020000|2020-11-18 19:33:40|1789.5|1789.2|1789.7|1789.4|1789.8|1789.5|1789.4|1789.1|104
1605728030000|2020-11-18 19:33:50|1789.6|1789.3|1790.1|1789.8|1790.3|1790|1789.6|1789.3|48
1605728040000|2020-11-18 19:34:00|1790.2|1789.9|1790.4|1790.1|1790.5|1790.2|1790|1789.7|48
1605728050000|2020-11-18 19:34:10|1790.2|1789.9|1790.2|1789.9|1790.4|1790.1|1790.2|1789.9|10
1605728060000|2020-11-18 19:34:20|1790.6|1790.3|1790.8|1790.5|1791.2|1790.9|1790.6|1790.3|85
1605728070000|2020-11-18 19:34:30|1790.9|1790.6|1790.8|1790.5|1791.2|1790.9|1790.8|1790.5|66
1605728080000|2020-11-18 19:34:40|1790.9|1790.6|1791|1790.7|1791.4|1791.1|1790.9|1790.6|51
1605728090000|2020-11-18 19:34:50|1791.1|1790.8|1791.7|1791.4|1791.7|1791.4|1791.1|1790.8|88
1605728100000|2020-11-18 19:35:00|1791.6|1791.3|1791.3|1791|1791.6|1791.3|1790.9|1790.6|102
1605728110000|2020-11-18 19:35:10|1791.2|1790.9|1791.5|1791.2|1791.5|1791.2|1791.1|1790.8|32
1605728120000|2020-11-18 19:35:20|1791.4|1791.1|1790.9|1790.6|1791.4|1791.1|1790.9|1790.6|20
1605728130000|2020-11-18 19:35:30|1791|1790.7|1790.9|1790.6|1791|1790.7|1790.9|1790.6|8
1605728140000|2020-11-18 19:35:40|1790.8|1790.5|1791.1|1790.8|1791.1|1790.8|1790.7|1790.4|38
1605728150000|2020-11-18 19:35:50|1791.2|1790.9|1791.1|1790.8|1791.3|1791|1791.1|1790.8|19
1605728160000|2020-11-18 19:36:00|1791|1790.7|1790.4|1790.1|1791|1790.7|1790.4|1790.1|25
1605728170000|2020-11-18 19:36:10|1790.5|1790.2|1790.8|1790.5|1790.8|1790.5|1790.5|1790.2|11
1605728180000|2020-11-18 19:36:20|1790.9|1790.6|1790.2|1789.9|1790.9|1790.6|1790.2|1789.9|25
1605728190000|2020-11-18 19:36:30|1790.1|1789.8|1790.1|1789.8|1790.3|1790|1790.1|1789.8|20
1605728200000|2020-11-18 19:36:40|1790.2|1789.9|1790.4|1790.1|1790.5|1790.2|1790.2|1789.9|18
1605728210000|2020-11-18 19:36:50|1790.5|1790.2|1790.7|1790.4|1790.7|1790.4|1790.5|1790.2|17
1605728220000|2020-11-18 19:37:00|1790.8|1790.5|1791|1790.7|1791|1790.7|1790.8|1790.5|25
1605728230000|2020-11-18 19:37:10|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.6|1790.3|25
1605728240000|2020-11-18 19:37:20|1791|1790.7|1790.3|1790|1791|1790.7|1790.3|1790|54
1605728250000|2020-11-18 19:37:30|1790.2|1789.9|1790|1789.7|1790.2|1789.9|1789.8|1789.5|35
1605728260000|2020-11-18 19:37:40|1790.1|1789.8|1790.3|1790|1790.3|1790|1790.1|1789.8|19
1605728270000|2020-11-18 19:37:50|1790.5|1790.2|1790.4|1790.1|1790.5|1790.2|1790.2|1789.9|286
1605728280000|2020-11-18 19:38:00|1790.3|1790|1790.6|1790.3|1790.6|1790.3|1790.2|1789.9|24
1605728290000|2020-11-18 19:38:10|1790.7|1790.4|1790.8|1790.5|1790.9|1790.6|1790.7|1790.4|215
1605728300000|2020-11-18 19:38:20|1790.7|1790.4|1790.9|1790.6|1790.9|1790.6|1790.7|1790.4|134
1605728310000|2020-11-18 19:38:30|1791.1|1790.8|1790.9|1790.6|1791.2|1790.9|1790.9|1790.6|181
1605728320000|2020-11-18 19:38:40|1790.8|1790.5|1790.9|1790.6|1790.9|1790.6|1790.5|1790.2|162
1605728330000|2020-11-18 19:38:50|||||||||13
1605728340000|2020-11-18 19:39:00|1791|1790.7|1791.3|1791|1791.6|1791.3|1790.9|1790.6|33
1605728350000|2020-11-18 19:39:10|1791.2|1790.9|1791.6|1791.3|1791.6|1791.3|1791.2|1790.9|13
1605728360000|2020-11-18 19:39:20|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.3|1791|11
1605728370000|2020-11-18 19:39:30|1791.4|1791.1|1791.8|1791.5|1791.8|1791.5|1791.4|1791.1|12
1605728380000|2020-11-18 19:39:40|1791.9|1791.6|1791.6|1791.3|1791.9|1791.6|1791.6|1791.3|3
1605728390000|2020-11-18 19:39:50|||||||||15
1605728400000|2020-11-18 19:40:00|1791.7|1791.4|1791.6|1791.3|1791.9|1791.6|1791.5|1791.2|20
1605728410000|2020-11-18 19:40:10|1791.7|1791.4|1791.5|1791.2|1791.9|1791.6|1791.5|1791.2|10
1605728420000|2020-11-18 19:40:20|1791.3|1791|1791.1|1790.8|1791.3|1791|1791|1790.7|12
1605728430000|2020-11-18 19:40:30|1791.3|1791|1791.9|1791.6|1791.9|1791.6|1791.3|1791|20
1605728440000|2020-11-18 19:40:40|1792|1791.7|1792.6|1792.3|1792.8|1792.5|1791.9|1791.6|161
1605728450000|2020-11-18 19:40:50|1792.7|1792.4|1792.5|1792.2|1792.7|1792.4|1792.4|1792.1|286
1605728460000|2020-11-18 19:41:00|1792.6|1792.3|1792.7|1792.4|1792.9|1792.6|1792.6|1792.3|55
1605728470000|2020-11-18 19:41:10|1792.6|1792.3|1792.5|1792.2|1792.7|1792.4|1792.5|1792.2|25
1605728480000|2020-11-18 19:41:20|1792.6|1792.3|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|26
1605728490000|2020-11-18 19:41:30|1792.7|1792.4|1792.5|1792.2|1792.9|1792.6|1792.5|1792.2|19
1605728500000|2020-11-18 19:41:40|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|15
1605728510000|2020-11-18 19:41:50|1792.5|1792.2|1792.1|1791.8|1792.5|1792.2|1792.1|1791.8|133
1605728520000|2020-11-18 19:42:00|1792|1791.7|1792.3|1792|1792.8|1792.5|1792|1791.7|140
1605728530000|2020-11-18 19:42:10|1792.5|1792.2|1792.2|1791.9|1792.5|1792.2|1792.1|1791.8|29
1605728540000|2020-11-18 19:42:20|1792.1|1791.8|1792.2|1791.9|1792.3|1792|1791.9|1791.6|140
1605728550000|2020-11-18 19:42:30|1792.3|1792|1792.1|1791.8|1792.3|1792|1791.9|1791.6|41
1605728560000|2020-11-18 19:42:40|1792.2|1791.9|1792.3|1792|1792.3|1792|1791.8|1791.5|53
1605728570000|2020-11-18 19:42:50|1792.1|1791.8|1791.8|1791.5|1792.1|1791.8|1791.8|1791.5|65
1605728580000|2020-11-18 19:43:00|1791.9|1791.6|1791.6|1791.3|1792|1791.7|1791.4|1791.1|44
1605728590000|2020-11-18 19:43:10|1791.7|1791.4|1791.9|1791.6|1792|1791.7|1791.7|1791.4|23
1605728600000|2020-11-18 19:43:20|1792|1791.7|1791.6|1791.3|1792|1791.7|1791.6|1791.3|185
1605728610000|2020-11-18 19:43:30|1791.7|1791.4|1792.1|1791.8|1792.2|1791.9|1791.7|1791.4|203
1605728620000|2020-11-18 19:43:40|1792.2|1791.9|1792.5|1792.2|1792.6|1792.3|1792.1|1791.8|72
1605728630000|2020-11-18 19:43:50|1792.4|1792.1|1792.3|1792|1792.5|1792.2|1792.2|1791.9|114
1605728640000|2020-11-18 19:44:00|1792.5|1792.2|1793.3|1793|1793.3|1793|1792.5|1792.2|311
1605728650000|2020-11-18 19:44:10|1793.2|1792.9|1793.2|1792.9|1793.4|1793.1|1793.1|1792.8|72
1605728660000|2020-11-18 19:44:20|1793.3|1793|1793.2|1792.9|1793.3|1793|1793.2|1792.9|13
1605728670000|2020-11-18 19:44:30|1793.3|1793|1793.6|1793.3|1793.6|1793.3|1793.2|1792.9|48
1605728680000|2020-11-18 19:44:40|1793.5|1793.2|1793.4|1793.1|1793.6|1793.3|1793.1|1792.8|21
1605728690000|2020-11-18 19:44:50|1793.5|1793.2|1793.6|1793.3|1793.7|1793.4|1793.5|1793.2|5
1605728700000|2020-11-18 19:45:00|1793.3|1793|1793.1|1792.8|1793.3|1793|1792.9|1792.6|42
1605728710000|2020-11-18 19:45:10|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1792.9|1792.6|14
1605728720000|2020-11-18 19:45:20|1793.2|1792.9|1793.4|1793.1|1793.5|1793.2|1793.2|1792.9|19
1605728730000|2020-11-18 19:45:30|1793.6|1793.3|1793.9|1793.6|1793.9|1793.6|1793.5|1793.2|26
1605728740000|2020-11-18 19:45:40|1793.8|1793.5|1794|1793.7|1794.1|1793.8|1793.8|1793.5|41
1605728750000|2020-11-18 19:45:50|1794.1|1793.8|1793.7|1793.4|1794.1|1793.8|1793.7|1793.4|18
1605728760000|2020-11-18 19:46:00|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.5|1793.2|17
1605728770000|2020-11-18 19:46:10|1793.7|1793.4|1793.6|1793.3|1793.7|1793.4|1793.4|1793.1|24
1605728780000|2020-11-18 19:46:20|1793.7|1793.4|1793.6|1793.3|1793.9|1793.6|1793.6|1793.3|12
1605728790000|2020-11-18 19:46:30|1793.7|1793.4|1793.8|1793.5|1794|1793.7|1793.7|1793.4|58
1605728800000|2020-11-18 19:46:40|1793.9|1793.6|1793.7|1793.4|1793.9|1793.6|1793.7|1793.4|18
1605728810000|2020-11-18 19:46:50|1793.5|1793.2|1793.4|1793.1|1793.5|1793.2|1793.3|1793|16
1605728820000|2020-11-18 19:47:00|1793.5|1793.2|1793.4|1793.1|1793.5|1793.2|1793.3|1793|60
1605728830000|2020-11-18 19:47:10|1793.2|1792.9|1792.5|1792.2|1793.2|1792.9|1792.5|1792.2|74
1605728840000|2020-11-18 19:47:20|1792.6|1792.3|1792.2|1791.9|1792.7|1792.4|1792.2|1791.9|116
1605728850000|2020-11-18 19:47:30|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|61
1605728860000|2020-11-18 19:47:40|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|19
1605728870000|2020-11-18 19:47:50|1792.3|1792|1792|1791.7|1792.3|1792|1791.8|1791.5|71
1605728880000|2020-11-18 19:48:00|1791.9|1791.6|1791.9|1791.6|1792|1791.7|1791.9|1791.6|122
1605728890000|2020-11-18 19:48:10|1791.8|1791.5|1791.5|1791.2|1791.8|1791.5|1791.4|1791.1|23
1605728900000|2020-11-18 19:48:20|1791.4|1791.1|1791.7|1791.4|1791.9|1791.6|1791.4|1791.1|142
1605728910000|2020-11-18 19:48:30|||||||||52
1605728920000|2020-11-18 19:48:40|1791.8|1791.5|1791.7|1791.4|1791.9|1791.6|1791.7|1791.4|100
1605728930000|2020-11-18 19:48:50|1791.6|1791.3|1791.7|1791.4|1791.7|1791.4|1791.6|1791.3|5
1605728940000|2020-11-18 19:49:00|1791.5|1791.2|1791.6|1791.3|1791.7|1791.4|1791.3|1791|93
1605728950000|2020-11-18 19:49:10|1791.7|1791.4|1791.6|1791.3|1791.7|1791.4|1791.6|1791.3|110
1605728960000|2020-11-18 19:49:20|1791.7|1791.4|1791.4|1791.1|1791.7|1791.4|1791.4|1791.1|104
1605728970000|2020-11-18 19:49:30|1791.5|1791.2|1791.9|1791.6|1792|1791.7|1791.5|1791.2|55
1605728980000|2020-11-18 19:49:40|1792|1791.7|1791.4|1791.1|1792|1791.7|1791.4|1791.1|62
1605728990000|2020-11-18 19:49:50|1791.6|1791.3|1791.8|1791.5|1791.8|1791.5|1791.6|1791.3|7
1605729000000|2020-11-18 19:50:00|1791.9|1791.6|1792|1791.7|1792.1|1791.8|1791.9|1791.6|36
1605729010000|2020-11-18 19:50:10|1792.1|1791.8|1792.7|1792.4|1792.7|1792.4|1792.1|1791.8|93
1605729020000|2020-11-18 19:50:20|1792.8|1792.5|1793.3|1793|1793.3|1793|1792.7|1792.4|17
1605729030000|2020-11-18 19:50:30|1793.2|1792.9|1793.3|1793|1793.3|1793|1793.2|1792.9|69
1605729040000|2020-11-18 19:50:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.2|1792.9|139
1605729050000|2020-11-18 19:50:50|1793.3|1793|1793.3|1793|1793.4|1793.1|1793.3|1793|61
1605729060000|2020-11-18 19:51:00|1793.2|1792.9|1793.3|1793|1793.3|1793|1793.2|1792.9|35
1605729070000|2020-11-18 19:51:10|1793.4|1793.1|1794|1793.7|1794.1|1793.8|1793.4|1793.1|118
1605729080000|2020-11-18 19:51:20|1793.9|1793.6|1794.3|1794|1794.3|1794|1793.9|1793.6|36
1605729090000|2020-11-18 19:51:30|1794.4|1794.1|1794.5|1794.2|1794.6|1794.3|1794.3|1794|31
1605729100000|2020-11-18 19:51:40|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.5|1794.2|17
1605729110000|2020-11-18 19:51:50|1794.5|1794.2|1794.3|1794|1794.5|1794.2|1794.3|1794|13
1605729120000|2020-11-18 19:52:00|1794.4|1794.1|1794|1793.7|1794.4|1794.1|1794|1793.7|32
1605729130000|2020-11-18 19:52:10|1793.9|1793.6|1794.1|1793.8|1794.1|1793.8|1793.8|1793.5|14
1605729140000|2020-11-18 19:52:20|1794|1793.7|1793.9|1793.6|1794.3|1794|1793.9|1793.6|47
1605729150000|2020-11-18 19:52:30|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|5
1605729160000|2020-11-18 19:52:40|1794|1793.7|1793.7|1793.4|1794|1793.7|1793.7|1793.4|40
1605729170000|2020-11-18 19:52:50|1793.4|1793.1|1793.4|1793.1|1793.6|1793.3|1793.4|1793.1|68
1605729180000|2020-11-18 19:53:00|1793.3|1793|1793.1|1792.8|1793.3|1793|1793|1792.7|11
1605729190000|2020-11-18 19:53:10|1793|1792.7|1793.4|1793.1|1793.4|1793.1|1793|1792.7|41
1605729200000|2020-11-18 19:53:20|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|7
1605729210000|2020-11-18 19:53:30|1793.1|1792.8|1793|1792.7|1793.1|1792.8|1793|1792.7|4
1605729220000|2020-11-18 19:53:40|1792.7|1792.4|1792.8|1792.5|1792.8|1792.5|1792.5|1792.2|21
1605729230000|2020-11-18 19:53:50|1792.9|1792.6|1792.4|1792.1|1792.9|1792.6|1792.4|1792.1|21
1605729240000|2020-11-18 19:54:00|1792.6|1792.3|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|18
1605729250000|2020-11-18 19:54:10|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|10
1605729260000|2020-11-18 19:54:20|1792.3|1792|1792.1|1791.8|1792.3|1792|1792.1|1791.8|19
1605729270000|2020-11-18 19:54:30|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1791.9|1791.6|13
1605729280000|2020-11-18 19:54:40|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|27
1605729290000|2020-11-18 19:54:50|1792.7|1792.4|1792.8|1792.5|1792.8|1792.5|1792.7|1792.4|5
1605729300000|2020-11-18 19:55:00|1792.7|1792.4|1792.8|1792.5|1792.9|1792.6|1792.7|1792.4|19
1605729310000|2020-11-18 19:55:10|1792.9|1792.6|1793.4|1793.1|1793.4|1793.1|1792.9|1792.6|18
1605729320000|2020-11-18 19:55:20|1793.3|1793|1792.8|1792.5|1793.3|1793|1792.8|1792.5|15
1605729330000|2020-11-18 19:55:30|1792.7|1792.4|1793|1792.7|1793|1792.7|1792.7|1792.4|22
1605729340000|2020-11-18 19:55:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|18
1605729350000|2020-11-18 19:55:50|1793|1792.7|1793|1792.7|1793.1|1792.8|1793|1792.7|26
1605729360000|2020-11-18 19:56:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|7
1605729370000|2020-11-18 19:56:10|1793.3|1793|1793.4|1793.1|1793.4|1793.1|1793.3|1793|11
1605729380000|2020-11-18 19:56:20|1793.3|1793|1793.3|1793|1793.3|1793|1793.1|1792.8|33
1605729390000|2020-11-18 19:56:30|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1793|1792.7|25
1605729400000|2020-11-18 19:56:40|1793|1792.7|1793.2|1792.9|1793.2|1792.9|1793|1792.7|9
1605729410000|2020-11-18 19:56:50|1793.1|1792.8|1793|1792.7|1793.1|1792.8|1793|1792.7|40
1605729420000|2020-11-18 19:57:00|1793.1|1792.8|1793.8|1793.5|1793.9|1793.6|1793.1|1792.8|49
1605729430000|2020-11-18 19:57:10|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.8|1793.5|11
1605729440000|2020-11-18 19:57:20|1794.1|1793.8|1793.6|1793.3|1794.1|1793.8|1793.6|1793.3|20
1605729450000|2020-11-18 19:57:30|1793.5|1793.2|1793.6|1793.3|1793.6|1793.3|1793.2|1792.9|16
1605729460000|2020-11-18 19:57:40|1793.5|1793.2|1793.8|1793.5|1793.8|1793.5|1793.5|1793.2|11
1605729470000|2020-11-18 19:57:50|1793.9|1793.6|1794|1793.7|1794.1|1793.8|1793.9|1793.6|29
1605729480000|2020-11-18 19:58:00|1794.2|1793.9|1793.7|1793.4|1794.2|1793.9|1793.7|1793.4|8
1605729490000|2020-11-18 19:58:10|1793.6|1793.3|1793.4|1793.1|1793.7|1793.4|1793.4|1793.1|10
1605729500000|2020-11-18 19:58:20|1793.2|1792.9|1793.1|1792.8|1793.5|1793.2|1793|1792.7|24
1605729510000|2020-11-18 19:58:30|1793|1792.7|1791.6|1791.3|1793|1792.7|1791.6|1791.3|150
1605729520000|2020-11-18 19:58:40|1791.7|1791.4|1791.6|1791.3|1791.8|1791.5|1791.5|1791.2|48
1605729530000|2020-11-18 19:58:50|1791.5|1791.2|1791.9|1791.6|1792|1791.7|1791.5|1791.2|32
1605729540000|2020-11-18 19:59:00|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1791.6|1791.3|51
1605729550000|2020-11-18 19:59:10|1791.9|1791.6|1791.8|1791.5|1792|1791.7|1791.7|1791.4|68
1605729560000|2020-11-18 19:59:20|1791.9|1791.6|1791.8|1791.5|1792|1791.7|1791.6|1791.3|43
1605729570000|2020-11-18 19:59:30|1791.7|1791.4|1791.6|1791.3|1792.2|1791.9|1791.4|1791.1|52
1605729580000|2020-11-18 19:59:40|1791.2|1790.9|1791.7|1791.4|1791.7|1791.4|1791.2|1790.9|26
1605729590000|2020-11-18 19:59:50|1791.6|1791.3|1791.2|1790.9|1791.6|1791.3|1791.2|1790.9|26
1605729600000|2020-11-18 20:00:00|1791.4|1791.1|1791.6|1791.3|1791.7|1791.4|1791.3|1791|18
1605729610000|2020-11-18 20:00:10|1791.7|1791.4|1791.9|1791.6|1791.9|1791.6|1791.7|1791.4|31
1605729620000|2020-11-18 20:00:20|1791.8|1791.5|1791.3|1791|1791.8|1791.5|1790.7|1790.4|48
1605729630000|2020-11-18 20:00:30|1791|1790.7|1790.7|1790.4|1791|1790.7|1790.7|1790.4|40
1605729640000|2020-11-18 20:00:40|1790.8|1790.5|1790.8|1790.5|1791.1|1790.8|1790.8|1790.5|32
1605729650000|2020-11-18 20:00:50|1790.7|1790.4|1790.8|1790.5|1791|1790.7|1790.7|1790.4|45
1605729660000|2020-11-18 20:01:00|1791|1790.7|1791.1|1790.8|1791.3|1791|1790.8|1790.5|55
1605729670000|2020-11-18 20:01:10|1791.2|1790.9|1791|1790.7|1791.2|1790.9|1790.8|1790.5|32
1605729680000|2020-11-18 20:01:20|1791.1|1790.8|1790.9|1790.6|1791.1|1790.8|1790.8|1790.5|28
1605729690000|2020-11-18 20:01:30|1790.8|1790.5|1790.7|1790.4|1790.8|1790.5|1790.6|1790.3|25
1605729700000|2020-11-18 20:01:40|1790.6|1790.3|1790.4|1790.1|1790.6|1790.3|1790.2|1789.9|18
1605729710000|2020-11-18 20:01:50|1790.5|1790.2|1790.2|1789.9|1790.5|1790.2|1790|1789.7|30
1605729720000|2020-11-18 20:02:00|1790.1|1789.8|1789.2|1788.9|1790.1|1789.8|1788.8|1788.5|105
1605729730000|2020-11-18 20:02:10|1789.3|1789|1788.8|1788.5|1789.4|1789.1|1788.3|1788|72
1605729740000|2020-11-18 20:02:20|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.3|1788|21
1605729750000|2020-11-18 20:02:30|1788.6|1788.3|1787.6|1787.3|1788.7|1788.4|1787.6|1787.3|65
1605729760000|2020-11-18 20:02:40|1787.8|1787.5|1787.8|1787.5|1787.8|1787.5|1787.6|1787.3|37
1605729770000|2020-11-18 20:02:50|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.4|1787.1|21
1605729780000|2020-11-18 20:03:00|1787.6|1787.3|1787.4|1787.1|1787.6|1787.3|1787.4|1787.1|20
1605729790000|2020-11-18 20:03:10|1787.2|1786.9|1787.2|1786.9|1787.4|1787.1|1787|1786.7|59
1605729800000|2020-11-18 20:03:20|1787.1|1786.8|1786.9|1786.6|1787.5|1787.2|1786.9|1786.6|41
1605729810000|2020-11-18 20:03:30|1787|1786.7|1786.6|1786.3|1787|1786.7|1786.6|1786.3|28
1605729820000|2020-11-18 20:03:40|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.1|1785.8|63
1605729830000|2020-11-18 20:03:50|1786.6|1786.3|1787.7|1787.4|1787.7|1787.4|1786.6|1786.3|57
1605729840000|2020-11-18 20:04:00|1787.4|1787.1|1787.2|1786.9|1787.4|1787.1|1787.1|1786.8|14
1605729850000|2020-11-18 20:04:10|1787.3|1787|1787.9|1787.6|1788|1787.7|1787.3|1787|35
1605729860000|2020-11-18 20:04:20|1788|1787.7|1788.4|1788.1|1788.7|1788.4|1788|1787.7|58
1605729870000|2020-11-18 20:04:30|1788.2|1787.9|1787|1786.7|1788.3|1788|1787|1786.7|50
1605729880000|2020-11-18 20:04:40|1786.9|1786.6|1786|1785.7|1786.9|1786.6|1786|1785.7|71
1605729890000|2020-11-18 20:04:50|1786.1|1785.8|1786.2|1785.9|1786.6|1786.3|1786|1785.7|57
1605729900000|2020-11-18 20:05:00|1786.1|1785.8|1785.8|1785.5|1786.1|1785.8|1785.7|1785.4|65
1605729910000|2020-11-18 20:05:10|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1785.9|1785.6|50
1605729920000|2020-11-18 20:05:20|1786.2|1785.9|1786.4|1786.1|1786.5|1786.2|1786.1|1785.8|42
1605729930000|2020-11-18 20:05:30|1786.2|1785.9|1786.5|1786.2|1786.5|1786.2|1786.1|1785.8|18
1605729940000|2020-11-18 20:05:40|1786.4|1786.1|1785.8|1785.5|1786.4|1786.1|1785.7|1785.4|38
1605729950000|2020-11-18 20:05:50|1785.9|1785.6|1786.1|1785.8|1786.3|1786|1785.8|1785.5|27
1605729960000|2020-11-18 20:06:00|1785.7|1785.4|1785.6|1785.3|1785.7|1785.4|1785.4|1785.1|161
1605729970000|2020-11-18 20:06:10|1785.5|1785.2|1785.7|1785.4|1785.8|1785.5|1785.5|1785.2|34
1605729980000|2020-11-18 20:06:20|1785.9|1785.6|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|15
1605729990000|2020-11-18 20:06:30|1786.1|1785.8|1785|1784.7|1786.1|1785.8|1784.9|1784.6|140
1605730000000|2020-11-18 20:06:40|1784.9|1784.6|1785|1784.7|1785.1|1784.8|1784.9|1784.6|96
1605730010000|2020-11-18 20:06:50|1784.9|1784.6|1784.9|1784.6|1785.2|1784.9|1784.7|1784.4|70
1605730020000|2020-11-18 20:07:00|1785.1|1784.8|1785.5|1785.2|1785.5|1785.2|1784.8|1784.5|42
1605730030000|2020-11-18 20:07:10|1785.4|1785.1|1785.6|1785.3|1785.7|1785.4|1785.3|1785|25
1605730040000|2020-11-18 20:07:20|1785.7|1785.4|1786.1|1785.8|1786.1|1785.8|1785.5|1785.2|145
1605730050000|2020-11-18 20:07:30|1786.5|1786.2|1786.9|1786.6|1787|1786.7|1786.5|1786.2|53
1605730060000|2020-11-18 20:07:40|1787|1786.7|1787.2|1786.9|1787.3|1787|1787|1786.7|39
1605730070000|2020-11-18 20:07:50|1787|1786.7|1787.5|1787.2|1787.7|1787.4|1787|1786.7|19
1605730080000|2020-11-18 20:08:00|1787.6|1787.3|1787.7|1787.4|1787.7|1787.4|1787.3|1787|50
1605730090000|2020-11-18 20:08:10|1787.8|1787.5|1788.4|1788.1|1788.5|1788.2|1787.8|1787.5|95
1605730100000|2020-11-18 20:08:20|1788.3|1788|1788.6|1788.3|1788.7|1788.4|1788.2|1787.9|34
1605730110000|2020-11-18 20:08:30|1788.7|1788.4|1788.8|1788.5|1789.1|1788.8|1788.7|1788.4|56
1605730120000|2020-11-18 20:08:40|1788.7|1788.4|1788.8|1788.5|1789.6|1789.3|1788.5|1788.2|151
1605730130000|2020-11-18 20:08:50|1788.7|1788.4|1788.9|1788.6|1789|1788.7|1788.7|1788.4|40
1605730140000|2020-11-18 20:09:00|1788.8|1788.5|1788.7|1788.4|1788.8|1788.5|1788.3|1788|31
1605730150000|2020-11-18 20:09:10|1788.8|1788.5|1788.8|1788.5|1788.8|1788.5|1788.4|1788.1|20
1605730160000|2020-11-18 20:09:20|1789|1788.7|1788.6|1788.3|1789|1788.7|1788.5|1788.2|34
1605730170000|2020-11-18 20:09:30|1788|1787.7|1788.8|1788.5|1788.8|1788.5|1788|1787.7|38
1605730180000|2020-11-18 20:09:40|1788.9|1788.6|1788.5|1788.2|1788.9|1788.6|1788.4|1788.1|17
1605730190000|2020-11-18 20:09:50|1788.4|1788.1|1788.8|1788.5|1788.8|1788.5|1788.3|1788|40
1605730200000|2020-11-18 20:10:00|1788.7|1788.4|1788.7|1788.4|1789|1788.7|1788.7|1788.4|74
1605730210000|2020-11-18 20:10:10|1789|1788.7|1789.4|1789.1|1789.4|1789.1|1789|1788.7|24
1605730220000|2020-11-18 20:10:20|1789.5|1789.2|1789.4|1789.1|1789.6|1789.3|1789.3|1789|41
1605730230000|2020-11-18 20:10:30|1789.3|1789|1788.8|1788.5|1789.5|1789.2|1788.8|1788.5|36
1605730240000|2020-11-18 20:10:40|1788.9|1788.6|1789|1788.7|1789.1|1788.8|1788.8|1788.5|172
1605730250000|2020-11-18 20:10:50|1789.2|1788.9|1789.1|1788.8|1789.2|1788.9|1788.9|1788.6|9
1605730260000|2020-11-18 20:11:00|1789.3|1789|1789.5|1789.2|1789.5|1789.2|1789.1|1788.8|35
1605730270000|2020-11-18 20:11:10|1789.6|1789.3|1789.4|1789.1|1789.6|1789.3|1789.3|1789|12
1605730280000|2020-11-18 20:11:20|1789.7|1789.4|1790.1|1789.8|1790.1|1789.8|1789.7|1789.4|52
1605730290000|2020-11-18 20:11:30|1790|1789.7|1790.3|1790|1790.5|1790.2|1790|1789.7|54
1605730300000|2020-11-18 20:11:40|1790.4|1790.1|1790.1|1789.8|1790.4|1790.1|1790.1|1789.8|15
1605730310000|2020-11-18 20:11:50|1790.2|1789.9|1790.6|1790.3|1790.6|1790.3|1790.2|1789.9|9
1605730320000|2020-11-18 20:12:00|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.7|1790.4|98
1605730330000|2020-11-18 20:12:10|1790.8|1790.5|1790.5|1790.2|1791|1790.7|1790.4|1790.1|63
1605730340000|2020-11-18 20:12:20|1790.4|1790.1|1790.6|1790.3|1790.7|1790.4|1790.3|1790|23
1605730350000|2020-11-18 20:12:30|1790.5|1790.2|1790.5|1790.2|1790.7|1790.4|1790.5|1790.2|16
1605730360000|2020-11-18 20:12:40|1789.9|1789.6|1789.9|1789.6|1790.2|1789.9|1789.8|1789.5|55
1605730370000|2020-11-18 20:12:50|1789.6|1789.3|1789.6|1789.3|1790|1789.7|1789.4|1789.1|74
1605730380000|2020-11-18 20:13:00|1789.5|1789.2|1788.9|1788.6|1789.6|1789.3|1788.9|1788.6|53
1605730390000|2020-11-18 20:13:10|1788.7|1788.4|1789|1788.7|1789.2|1788.9|1788.7|1788.4|32
1605730400000|2020-11-18 20:13:20|1789.2|1788.9|1789.8|1789.5|1789.8|1789.5|1789.1|1788.8|31
1605730410000|2020-11-18 20:13:30|1789.7|1789.4|1789.9|1789.6|1790|1789.7|1789.6|1789.3|27
1605730420000|2020-11-18 20:13:40|1790|1789.7|1789.9|1789.6|1790|1789.7|1789.9|1789.6|9
1605730430000|2020-11-18 20:13:50|1790|1789.7|1790.1|1789.8|1790.3|1790|1789.9|1789.6|20
1605730440000|2020-11-18 20:14:00|1789.9|1789.6|1789.4|1789.1|1789.9|1789.6|1789.4|1789.1|128
1605730450000|2020-11-18 20:14:10|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.2|1788.9|22
1605730460000|2020-11-18 20:14:20|1789.5|1789.2|1789.2|1788.9|1789.6|1789.3|1789.2|1788.9|40
1605730470000|2020-11-18 20:14:30|1789.3|1789|1789|1788.7|1789.4|1789.1|1789|1788.7|12
1605730480000|2020-11-18 20:14:40|1788.9|1788.6|1788.9|1788.6|1789.2|1788.9|1788.8|1788.5|26
1605730490000|2020-11-18 20:14:50|1788.8|1788.5|1788.7|1788.4|1789|1788.7|1788.6|1788.3|29
1605730500000|2020-11-18 20:15:00|1788.6|1788.3|1788.9|1788.6|1788.9|1788.6|1788.6|1788.3|46
1605730510000|2020-11-18 20:15:10|1788.8|1788.5|1788.6|1788.3|1788.9|1788.6|1788.4|1788.1|42
1605730520000|2020-11-18 20:15:20|1788.7|1788.4|1788.6|1788.3|1789|1788.7|1788.6|1788.3|75
1605730530000|2020-11-18 20:15:30|1788.5|1788.2|1788.4|1788.1|1788.5|1788.2|1788.2|1787.9|15
1605730540000|2020-11-18 20:15:40|1788.5|1788.2|1788.8|1788.5|1788.8|1788.5|1788.4|1788.1|25
1605730550000|2020-11-18 20:15:50|1788.9|1788.6|1789.5|1789.2|1789.5|1789.2|1788.9|1788.6|35
1605730560000|2020-11-18 20:16:00|1789.4|1789.1|1789.2|1788.9|1789.6|1789.3|1789.2|1788.9|28
1605730570000|2020-11-18 20:16:10|1789|1788.7|1788.7|1788.4|1789.1|1788.8|1788.7|1788.4|11
1605730580000|2020-11-18 20:16:20|1788.5|1788.2|1788.6|1788.3|1788.6|1788.3|1788.5|1788.2|7
1605730590000|2020-11-18 20:16:30|1788.9|1788.6|1788.3|1788|1789.1|1788.8|1788.1|1787.8|65
1605730600000|2020-11-18 20:16:40|1788.4|1788.1|1788.6|1788.3|1788.8|1788.5|1788.2|1787.9|20
1605730610000|2020-11-18 20:16:50|1788.5|1788.2|1788.8|1788.5|1788.8|1788.5|1788.5|1788.2|30
1605730620000|2020-11-18 20:17:00|1788.7|1788.4|1789.6|1789.3|1789.6|1789.3|1788.7|1788.4|31
1605730630000|2020-11-18 20:17:10|1789.5|1789.2|1789.6|1789.3|1789.6|1789.3|1789.2|1788.9|20
1605730640000|2020-11-18 20:17:20|1789.5|1789.2|1789.4|1789.1|1789.5|1789.2|1789.3|1789|8
1605730650000|2020-11-18 20:17:30|1789.3|1789|1789.3|1789|1789.4|1789.1|1789.3|1789|10
1605730660000|2020-11-18 20:17:40|1789.4|1789.1|1789.4|1789.1|1789.6|1789.3|1789.4|1789.1|31
1605730670000|2020-11-18 20:17:50|1789.3|1789|1788.9|1788.6|1789.3|1789|1788.8|1788.5|38
1605730680000|2020-11-18 20:18:00|1789|1788.7|1789.2|1788.9|1789.3|1789|1789|1788.7|28
1605730690000|2020-11-18 20:18:10|1789.3|1789|1788.9|1788.6|1789.3|1789|1788.8|1788.5|22
1605730700000|2020-11-18 20:18:20|1789.1|1788.8|1788.6|1788.3|1789.1|1788.8|1788.6|1788.3|19
1605730710000|2020-11-18 20:18:30|1788.3|1788|1788.3|1788|1788.6|1788.3|1788.3|1788|24
1605730720000|2020-11-18 20:18:40|1788.1|1787.8|1787.5|1787.2|1788.3|1788|1787.5|1787.2|39
1605730730000|2020-11-18 20:18:50|1787.4|1787.1|1787|1786.7|1787.6|1787.3|1786.8|1786.5|104
1605730740000|2020-11-18 20:19:00|1787.1|1786.8|1787.2|1786.9|1787.4|1787.1|1787.1|1786.8|44
1605730750000|2020-11-18 20:19:10|1787.1|1786.8|1786.7|1786.4|1787.3|1787|1786.7|1786.4|33
1605730760000|2020-11-18 20:19:20|1786.8|1786.5|1786.3|1786|1786.8|1786.5|1786.3|1786|16
1605730770000|2020-11-18 20:19:30|1786.6|1786.3|1786.5|1786.2|1786.7|1786.4|1786.5|1786.2|10
1605730780000|2020-11-18 20:19:40|1786.4|1786.1|1786|1785.7|1786.4|1786.1|1785.8|1785.5|25
1605730790000|2020-11-18 20:19:50|1786.1|1785.8|1786|1785.7|1786.2|1785.9|1786|1785.7|29
1605730800000|2020-11-18 20:20:00|1785.9|1785.6|1785.2|1784.9|1785.9|1785.6|1785.2|1784.9|126
1605730810000|2020-11-18 20:20:10|1785.3|1785|1785|1784.7|1785.3|1785|1784.8|1784.5|100
1605730820000|2020-11-18 20:20:20|1784.9|1784.6|1785.7|1785.4|1786|1785.7|1784.9|1784.6|51
1605730830000|2020-11-18 20:20:30|1785.9|1785.6|1785.6|1785.3|1786|1785.7|1785.6|1785.3|23
1605730840000|2020-11-18 20:20:40|1785.7|1785.4|1785.2|1784.9|1785.9|1785.6|1785|1784.7|221
1605730850000|2020-11-18 20:20:50|1785.3|1785|1785.4|1785.1|1785.4|1785.1|1785.1|1784.8|123
1605730860000|2020-11-18 20:21:00|1785.5|1785.2|1785.2|1784.9|1785.5|1785.2|1785|1784.7|14
1605730870000|2020-11-18 20:21:10|1785.1|1784.8|1785|1784.7|1785.3|1785|1785|1784.7|14
1605730880000|2020-11-18 20:21:20|1785.2|1784.9|1784.8|1784.5|1785.2|1784.9|1784.8|1784.5|34
1605730890000|2020-11-18 20:21:30|1784.9|1784.6|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|30
1605730900000|2020-11-18 20:21:40|1784.8|1784.5|1785|1784.7|1785.2|1784.9|1784.7|1784.4|54
1605730910000|2020-11-18 20:21:50|1785.1|1784.8|1785.4|1785.1|1785.4|1785.1|1785|1784.7|9
1605730920000|2020-11-18 20:22:00|1785.7|1785.4|1784.9|1784.6|1786|1785.7|1784.9|1784.6|49
1605730930000|2020-11-18 20:22:10|1785.1|1784.8|1784.7|1784.4|1785.1|1784.8|1784.6|1784.3|32
1605730940000|2020-11-18 20:22:20|1784.6|1784.3|1785.1|1784.8|1785.1|1784.8|1784.4|1784.1|43
1605730950000|2020-11-18 20:22:30|1785.2|1784.9|1785|1784.7|1785.2|1784.9|1784.9|1784.6|21
1605730960000|2020-11-18 20:22:40|1785.3|1785|1785.5|1785.2|1785.6|1785.3|1785.3|1785|14
1605730970000|2020-11-18 20:22:50|1785.7|1785.4|1785.5|1785.2|1785.7|1785.4|1785.3|1785|65
1605730980000|2020-11-18 20:23:00|1785.4|1785.1|1785.5|1785.2|1785.9|1785.6|1785.4|1785.1|20
1605730990000|2020-11-18 20:23:10|1785.6|1785.3|1786.2|1785.9|1786.4|1786.1|1785.6|1785.3|89
1605731000000|2020-11-18 20:23:20|1786.1|1785.8|1786.2|1785.9|1786.3|1786|1786.1|1785.8|18
1605731010000|2020-11-18 20:23:30|1786.3|1786|1786.6|1786.3|1786.7|1786.4|1786.3|1786|22
1605731020000|2020-11-18 20:23:40|1786.7|1786.4|1787|1786.7|1787.1|1786.8|1786.6|1786.3|59
1605731030000|2020-11-18 20:23:50|1786.9|1786.6|1786.6|1786.3|1786.9|1786.6|1786.6|1786.3|34
1605731040000|2020-11-18 20:24:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.1|1785.8|19
1605731050000|2020-11-18 20:24:10|1786.3|1786|1786.4|1786.1|1786.5|1786.2|1786.1|1785.8|19
1605731060000|2020-11-18 20:24:20|1786.5|1786.2|1786.2|1785.9|1786.6|1786.3|1786.2|1785.9|27
1605731070000|2020-11-18 20:24:30|1785.8|1785.5|1785.9|1785.6|1785.9|1785.6|1785.7|1785.4|57
1605731080000|2020-11-18 20:24:40|1785.6|1785.3|1786|1785.7|1786.1|1785.8|1785.6|1785.3|22
1605731090000|2020-11-18 20:24:50|1785.7|1785.4|1785.6|1785.3|1785.7|1785.4|1785.6|1785.3|14
1605731100000|2020-11-18 20:25:00|1785.4|1785.1|1786.1|1785.8|1786.1|1785.8|1785.4|1785.1|53
1605731110000|2020-11-18 20:25:10|1786|1785.7|1786.2|1785.9|1786.2|1785.9|1786|1785.7|37
1605731120000|2020-11-18 20:25:20|1786.3|1786|1786.5|1786.2|1786.7|1786.4|1786.3|1786|25
1605731130000|2020-11-18 20:25:30|1786.4|1786.1|1786.9|1786.6|1786.9|1786.6|1786.4|1786.1|89
1605731140000|2020-11-18 20:25:40|1786.8|1786.5|1786.2|1785.9|1786.9|1786.6|1786.2|1785.9|69
1605731150000|2020-11-18 20:25:50|1785.8|1785.5|1785.2|1784.9|1785.8|1785.5|1785|1784.7|82
1605731160000|2020-11-18 20:26:00|1785.4|1785.1|1785.8|1785.5|1786.1|1785.8|1785.3|1785|49
1605731170000|2020-11-18 20:26:10|1786.1|1785.8|1785.8|1785.5|1786.3|1786|1785.8|1785.5|34
1605731180000|2020-11-18 20:26:20|1785.9|1785.6|1786|1785.7|1786|1785.7|1785.7|1785.4|20
1605731190000|2020-11-18 20:26:30|1786.2|1785.9|1785.6|1785.3|1786.3|1786|1785.6|1785.3|78
1605731200000|2020-11-18 20:26:40|1785.5|1785.2|1785.3|1785|1785.5|1785.2|1785.2|1784.9|51
1605731210000|2020-11-18 20:26:50|1784.9|1784.6|1784.8|1784.5|1785|1784.7|1784.7|1784.4|87
1605731220000|2020-11-18 20:27:00|1785|1784.7|1784.9|1784.6|1785.3|1785|1784.8|1784.5|80
1605731230000|2020-11-18 20:27:10|1784.8|1784.5|1785.5|1785.2|1785.5|1785.2|1784.8|1784.5|43
1605731240000|2020-11-18 20:27:20|1785.4|1785.1|1784.4|1784.1|1785.5|1785.2|1784.3|1784|155
1605731250000|2020-11-18 20:27:30|1784.3|1784|1784.7|1784.4|1784.8|1784.5|1784.3|1784|35
1605731260000|2020-11-18 20:27:40|1784.6|1784.3|1784.9|1784.6|1785.2|1784.9|1784.6|1784.3|26
1605731270000|2020-11-18 20:27:50|1784.8|1784.5|1785|1784.7|1785|1784.7|1784.7|1784.4|11
1605731280000|2020-11-18 20:28:00|1785.1|1784.8|1785.6|1785.3|1785.6|1785.3|1785|1784.7|48
1605731290000|2020-11-18 20:28:10|1785.4|1785.1|1785.2|1784.9|1785.6|1785.3|1785.2|1784.9|44
1605731300000|2020-11-18 20:28:20|1785.1|1784.8|1785.1|1784.8|1785.3|1785|1784.9|1784.6|17
1605731310000|2020-11-18 20:28:30|1785|1784.7|1784.9|1784.6|1785|1784.7|1784.9|1784.6|12
1605731320000|2020-11-18 20:28:40|1784.8|1784.5|1784.4|1784.1|1785|1784.7|1784.4|1784.1|68
1605731330000|2020-11-18 20:28:50|1784.1|1783.8|1784.2|1783.9|1784.4|1784.1|1784.1|1783.8|44
1605731340000|2020-11-18 20:29:00|1784.1|1783.8|1784.6|1784.3|1784.6|1784.3|1783.8|1783.5|94
1605731350000|2020-11-18 20:29:10|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.6|1784.3|31
1605731360000|2020-11-18 20:29:20|1785|1784.7|1785.3|1785|1785.4|1785.1|1785|1784.7|86
1605731370000|2020-11-18 20:29:30|1785.2|1784.9|1784.6|1784.3|1785.2|1784.9|1784.5|1784.2|53
1605731380000|2020-11-18 20:29:40|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|6
1605731390000|2020-11-18 20:29:50|1784.4|1784.1|1784.1|1783.8|1784.5|1784.2|1784.1|1783.8|42
1605731400000|2020-11-18 20:30:00|1784.2|1783.9|1784.6|1784.3|1784.8|1784.5|1784|1783.7|72
1605731410000|2020-11-18 20:30:10|1784.5|1784.2|1784.5|1784.2|1784.6|1784.3|1784.2|1783.9|27
1605731420000|2020-11-18 20:30:20|1784.6|1784.3|1784.3|1784|1784.6|1784.3|1784.3|1784|27
1605731430000|2020-11-18 20:30:30|1784.5|1784.2|1785.6|1785.3|1785.6|1785.3|1784.5|1784.2|71
1605731440000|2020-11-18 20:30:40|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.1|1784.8|36
1605731450000|2020-11-18 20:30:50|1785.4|1785.1|1785|1784.7|1785.4|1785.1|1785|1784.7|29
1605731460000|2020-11-18 20:31:00|1784.7|1784.4|1783.8|1783.5|1784.8|1784.5|1783.4|1783.1|154
1605731470000|2020-11-18 20:31:10|1783.7|1783.4|1782.8|1782.5|1783.8|1783.5|1782.6|1782.3|184
1605731480000|2020-11-18 20:31:20|1782.7|1782.4|1782.6|1782.3|1783|1782.7|1782.3|1782|75
1605731490000|2020-11-18 20:31:30|1782.2|1781.9|1782.6|1782.3|1782.9|1782.6|1781.8|1781.5|68
1605731500000|2020-11-18 20:31:40|1782.3|1782|1782.7|1782.4|1782.8|1782.5|1782.2|1781.9|42
1605731510000|2020-11-18 20:31:50|1782.6|1782.3|1782.9|1782.6|1782.9|1782.6|1782.6|1782.3|39
1605731520000|2020-11-18 20:32:00|1782.7|1782.4|1782|1781.7|1783|1782.7|1781.8|1781.5|116
1605731530000|2020-11-18 20:32:10|1782.1|1781.8|1782.5|1782.2|1782.9|1782.6|1782.1|1781.8|72
1605731540000|2020-11-18 20:32:20|1782.4|1782.1|1782.9|1782.6|1782.9|1782.6|1782.3|1782|58
1605731550000|2020-11-18 20:32:30|1783.1|1782.8|1782.8|1782.5|1783.1|1782.8|1782.7|1782.4|42
1605731560000|2020-11-18 20:32:40|1783|1782.7|1782.6|1782.3|1783.2|1782.9|1782.4|1782.1|57
1605731570000|2020-11-18 20:32:50|1782.7|1782.4|1783|1782.7|1783.1|1782.8|1782.6|1782.3|44
1605731580000|2020-11-18 20:33:00|1782.9|1782.6|1783.1|1782.8|1783.3|1783|1782.9|1782.6|36
1605731590000|2020-11-18 20:33:10|1783.3|1783|1783.1|1782.8|1783.5|1783.2|1782.7|1782.4|33
1605731600000|2020-11-18 20:33:20|1783.4|1783.1|1784.1|1783.8|1784.1|1783.8|1783.3|1783|87
1605731610000|2020-11-18 20:33:30|1784|1783.7|1784.4|1784.1|1784.4|1784.1|1784|1783.7|32
1605731620000|2020-11-18 20:33:40|1784.3|1784|1784.9|1784.6|1784.9|1784.6|1784.3|1784|38
1605731630000|2020-11-18 20:33:50|1785|1784.7|1784.9|1784.6|1785.1|1784.8|1784.7|1784.4|42
1605731640000|2020-11-18 20:34:00|1785.1|1784.8|1785.8|1785.5|1785.9|1785.6|1785.1|1784.8|127
1605731650000|2020-11-18 20:34:10|1785.7|1785.4|1785.3|1785|1786|1785.7|1785.1|1784.8|56
1605731660000|2020-11-18 20:34:20|1785|1784.7|1785.3|1785|1785.3|1785|1784.7|1784.4|101
1605731670000|2020-11-18 20:34:30|1785.5|1785.2|1785.4|1785.1|1785.7|1785.4|1785.1|1784.8|53
1605731680000|2020-11-18 20:34:40|1785.6|1785.3|1785.3|1785|1785.7|1785.4|1785.1|1784.8|41
1605731690000|2020-11-18 20:34:50|1785.4|1785.1|1785.2|1784.9|1785.6|1785.3|1785.2|1784.9|38
1605731700000|2020-11-18 20:35:00|1784.9|1784.6|1784.4|1784.1|1785.1|1784.8|1784.4|1784.1|68
1605731710000|2020-11-18 20:35:10|1784.6|1784.3|1784.6|1784.3|1784.8|1784.5|1784.2|1783.9|115
1605731720000|2020-11-18 20:35:20|1784.5|1784.2|1784|1783.7|1784.5|1784.2|1783.9|1783.6|66
1605731730000|2020-11-18 20:35:30|1783.9|1783.6|1783.2|1782.9|1783.9|1783.6|1783.1|1782.8|81
1605731740000|2020-11-18 20:35:40|1783.3|1783|1783.4|1783.1|1783.5|1783.2|1783.3|1783|41
1605731750000|2020-11-18 20:35:50|1783.3|1783|1782.7|1782.4|1783.3|1783|1782.5|1782.2|61
1605731760000|2020-11-18 20:36:00|1782.5|1782.2|1782|1781.7|1782.5|1782.2|1782|1781.7|161
1605731770000|2020-11-18 20:36:10|1781.8|1781.5|1781.3|1781|1781.8|1781.5|1781.3|1781|209
1605731780000|2020-11-18 20:36:20|1781.4|1781.1|1781.9|1781.6|1781.9|1781.6|1781.3|1781|119
1605731790000|2020-11-18 20:36:30|1782|1781.7|1782.9|1782.6|1782.9|1782.6|1782|1781.7|28
1605731800000|2020-11-18 20:36:40|1782.8|1782.5|1781.7|1781.4|1782.8|1782.5|1781.5|1781.2|93
1605731810000|2020-11-18 20:36:50|1781.5|1781.2|1782|1781.7|1782.1|1781.8|1781.4|1781.1|158
1605731820000|2020-11-18 20:37:00|1781.7|1781.4|1781.3|1781|1781.8|1781.5|1781.3|1781|121
1605731830000|2020-11-18 20:37:10|1781.2|1780.9|1780.7|1780.4|1781.3|1781|1780.7|1780.4|207
1605731840000|2020-11-18 20:37:20|1780.6|1780.3|1779.9|1779.6|1780.6|1780.3|1779.9|1779.6|326
1605731850000|2020-11-18 20:37:30|1780.1|1779.8|1780.5|1780.2|1780.5|1780.2|1779.9|1779.6|94
1605731860000|2020-11-18 20:37:40|1780.6|1780.3|1780.5|1780.2|1780.9|1780.6|1780.4|1780.1|75
1605731870000|2020-11-18 20:37:50|1780.4|1780.1|1780.2|1779.9|1780.4|1780.1|1780.1|1779.8|44
1605731880000|2020-11-18 20:38:00|1780.1|1779.8|1780.5|1780.2|1781|1780.7|1780.1|1779.8|101
1605731890000|2020-11-18 20:38:10|1780.4|1780.1|1780.6|1780.3|1780.9|1780.6|1780.4|1780.1|36
1605731900000|2020-11-18 20:38:20|1780.4|1780.1|1781.2|1780.9|1781.2|1780.9|1780.3|1780|53
1605731910000|2020-11-18 20:38:30|1781.3|1781|1781.5|1781.2|1781.7|1781.4|1781.2|1780.9|56
1605731920000|2020-11-18 20:38:40|1781.7|1781.4|1780.9|1780.6|1781.7|1781.4|1780.9|1780.6|46
1605731930000|2020-11-18 20:38:50|1780.7|1780.4|1781.3|1781|1781.4|1781.1|1780.7|1780.4|24
1605731940000|2020-11-18 20:39:00|1781.2|1780.9|1780.8|1780.5|1781.4|1781.1|1780.8|1780.5|132
1605731950000|2020-11-18 20:39:10|1780.9|1780.6|1780.9|1780.6|1781.2|1780.9|1780.8|1780.5|50
1605731960000|2020-11-18 20:39:20|1780.8|1780.5|1780.7|1780.4|1781.2|1780.9|1780.7|1780.4|47
1605731970000|2020-11-18 20:39:30|1780.8|1780.5|1780.7|1780.4|1780.9|1780.6|1780.2|1779.9|43
1605731980000|2020-11-18 20:39:40|1780.6|1780.3|1780.3|1780|1780.6|1780.3|1780|1779.7|51
1605731990000|2020-11-18 20:39:50|1780.1|1779.8|1780.2|1779.9|1780.3|1780|1780|1779.7|26
1605732000000|2020-11-18 20:40:00|1780.5|1780.2|1780.4|1780.1|1780.5|1780.2|1780|1779.7|146
1605732010000|2020-11-18 20:40:10|1780.6|1780.3|1780.5|1780.2|1781.1|1780.8|1780.5|1780.2|61
1605732020000|2020-11-18 20:40:20|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.1|1779.8|64
1605732030000|2020-11-18 20:40:30|1780.4|1780.1|1780|1779.7|1780.7|1780.4|1780|1779.7|54
1605732040000|2020-11-18 20:40:40|1779.9|1779.6|1779.6|1779.3|1780|1779.7|1779.3|1779|118
1605732050000|2020-11-18 20:40:50|1779.5|1779.2|1778.6|1778.3|1779.5|1779.2|1778.5|1778.2|219
1605732060000|2020-11-18 20:41:00|1778.7|1778.4|1779.2|1778.9|1779.6|1779.3|1778.7|1778.4|113
1605732070000|2020-11-18 20:41:10|1779.4|1779.1|1779.3|1779|1779.7|1779.4|1779.2|1778.9|50
1605732080000|2020-11-18 20:41:20|1779.4|1779.1|1779.3|1779|1779.5|1779.2|1779.2|1778.9|82
1605732090000|2020-11-18 20:41:30|1779.4|1779.1|1779.1|1778.8|1779.5|1779.2|1779.1|1778.8|62
1605732100000|2020-11-18 20:41:40|1779|1778.7|1779.1|1778.8|1779.2|1778.9|1778.9|1778.6|59
1605732110000|2020-11-18 20:41:50|1778.8|1778.5|1778.6|1778.3|1778.8|1778.5|1778.5|1778.2|159
1605732120000|2020-11-18 20:42:00|1778.5|1778.2|1778.3|1778|1778.6|1778.3|1778|1777.7|217
1605732130000|2020-11-18 20:42:10|1778.5|1778.2|1778.5|1778.2|1778.6|1778.3|1778.2|1777.9|65
1605732140000|2020-11-18 20:42:20|1778.4|1778.1|1777.8|1777.5|1778.4|1778.1|1777.8|1777.5|107
1605732150000|2020-11-18 20:42:30|1778|1777.7|1778.1|1777.8|1778.3|1778|1777.8|1777.5|69
1605732160000|2020-11-18 20:42:40|1777.9|1777.6|1778.3|1778|1778.3|1778|1777.6|1777.3|69
1605732170000|2020-11-18 20:42:50|1778.4|1778.1|1777.5|1777.2|1778.4|1778.1|1777.5|1777.2|50
1605732180000|2020-11-18 20:43:00|1777.6|1777.3|1778.9|1778.6|1779.1|1778.8|1777.6|1777.3|105
1605732190000|2020-11-18 20:43:10|1778.8|1778.5|1779.7|1779.4|1779.7|1779.4|1778.8|1778.5|110
1605732200000|2020-11-18 20:43:20|1779.6|1779.3|1778.7|1778.4|1779.9|1779.6|1778.4|1778.1|85
1605732210000|2020-11-18 20:43:30|1778.9|1778.6|1779.6|1779.3|1779.8|1779.5|1778.9|1778.6|43
1605732220000|2020-11-18 20:43:40|1779.5|1779.2|1779.3|1779|1779.9|1779.6|1779.3|1779|88
1605732230000|2020-11-18 20:43:50|1779.4|1779.1|1778.9|1778.6|1779.4|1779.1|1778.9|1778.6|101
1605732240000|2020-11-18 20:44:00|1778.7|1778.4|1779|1778.7|1779.2|1778.9|1778.5|1778.2|72
1605732250000|2020-11-18 20:44:10|1778.9|1778.6|1778.8|1778.5|1779.2|1778.9|1778.6|1778.3|101
1605732260000|2020-11-18 20:44:20|1778.7|1778.4|1777.8|1777.5|1778.7|1778.4|1777.6|1777.3|216
1605732270000|2020-11-18 20:44:30|1777.7|1777.4|1777.7|1777.4|1777.8|1777.5|1777.3|1777|91
1605732280000|2020-11-18 20:44:40|1777.8|1777.5|1777.5|1777.2|1777.9|1777.6|1777.5|1777.2|154
1605732290000|2020-11-18 20:44:50|1777.4|1777.1|1777.6|1777.3|1777.8|1777.5|1777.4|1777.1|49
1605732300000|2020-11-18 20:45:00|1777.5|1777.2|1777.7|1777.4|1777.7|1777.4|1777.3|1777|96
1605732310000|2020-11-18 20:45:10|1777.6|1777.3|1778.6|1778.3|1778.7|1778.4|1777.6|1777.3|244
1605732320000|2020-11-18 20:45:20|1778.5|1778.2|1779.2|1778.9|1779.2|1778.9|1778.5|1778.2|127
1605732330000|2020-11-18 20:45:30|1779.3|1779|1780.1|1779.8|1780.2|1779.9|1779.3|1779|96
1605732340000|2020-11-18 20:45:40|1779.9|1779.6|1779.9|1779.6|1780|1779.7|1779.7|1779.4|173
1605732350000|2020-11-18 20:45:50|1779.8|1779.5|1780|1779.7|1780.2|1779.9|1779.5|1779.2|98
1605732360000|2020-11-18 20:46:00|1779.9|1779.6|1780|1779.7|1780.1|1779.8|1779.4|1779.1|187
1605732370000|2020-11-18 20:46:10|1780.1|1779.8|1779.2|1778.9|1780.1|1779.8|1779.1|1778.8|158
1605732380000|2020-11-18 20:46:20|1779.1|1778.8|1779.2|1778.9|1779.4|1779.1|1779|1778.7|34
1605732390000|2020-11-18 20:46:30|1779.3|1779|1779.1|1778.8|1779.4|1779.1|1779.1|1778.8|25
1605732400000|2020-11-18 20:46:40|1779.3|1779|1778.9|1778.6|1779.4|1779.1|1778.8|1778.5|73
1605732410000|2020-11-18 20:46:50|1778.8|1778.5|1779.1|1778.8|1779.2|1778.9|1778.8|1778.5|49
1605732420000|2020-11-18 20:47:00|1779|1778.7|1779|1778.7|1779.1|1778.8|1778.9|1778.6|55
1605732430000|2020-11-18 20:47:10|1779.1|1778.8|1778.4|1778.1|1779.3|1779|1778.2|1777.9|77
1605732440000|2020-11-18 20:47:20|1778.7|1778.4|1779.3|1779|1779.3|1779|1778.6|1778.3|205
1605732450000|2020-11-18 20:47:30|1779|1778.7|1779.7|1779.4|1779.9|1779.6|1778.9|1778.6|201
1605732460000|2020-11-18 20:47:40|1779.6|1779.3|1780.1|1779.8|1780.2|1779.9|1779.6|1779.3|74
1605732470000|2020-11-18 20:47:50|1780.2|1779.9|1780.6|1780.3|1780.6|1780.3|1779.9|1779.6|54
1605732480000|2020-11-18 20:48:00|1780.5|1780.2|1780.2|1779.9|1780.5|1780.2|1779.5|1779.2|204
1605732490000|2020-11-18 20:48:10|1780.1|1779.8|1780.2|1779.9|1780.3|1780|1779.9|1779.6|43
1605732500000|2020-11-18 20:48:20|1780.1|1779.8|1779.3|1779|1780.1|1779.8|1779.2|1778.9|32
1605732510000|2020-11-18 20:48:30|1779.5|1779.2|1779.1|1778.8|1779.7|1779.4|1778.7|1778.4|140
1605732520000|2020-11-18 20:48:40|1779|1778.7|1778.1|1777.8|1779|1778.7|1777.6|1777.3|113
1605732530000|2020-11-18 20:48:50|1778.3|1778|1777.6|1777.3|1778.3|1778|1777.6|1777.3|149
1605732540000|2020-11-18 20:49:00|1777.3|1777|1776.1|1775.8|1777.4|1777.1|1776.1|1775.8|212
1605732550000|2020-11-18 20:49:10|1776|1775.7|1776|1775.7|1776|1775.7|1775|1774.7|366
1605732560000|2020-11-18 20:49:20|1775.8|1775.5|1775.4|1775.1|1776|1775.7|1775.3|1775|127
1605732570000|2020-11-18 20:49:30|1775.6|1775.3|1775.4|1775.1|1775.7|1775.4|1775.2|1774.9|50
1605732580000|2020-11-18 20:49:40|1775.6|1775.3|1776.6|1776.3|1776.6|1776.3|1775.6|1775.3|274
1605732590000|2020-11-18 20:49:50|1776.7|1776.4|1776.4|1776.1|1776.8|1776.5|1776.2|1775.9|86
1605732600000|2020-11-18 20:50:00|1776|1775.7|1777.1|1776.8|1777.1|1776.8|1776|1775.7|339
1605732610000|2020-11-18 20:50:10|1776.9|1776.6|1777.7|1777.4|1778.1|1777.8|1776.4|1776.1|297
1605732620000|2020-11-18 20:50:20|1777.5|1777.2|1775.7|1775.4|1777.9|1777.6|1775.7|1775.4|90
1605732630000|2020-11-18 20:50:30|1775.6|1775.3|1775.4|1775.1|1776|1775.7|1775.1|1774.8|158
1605732640000|2020-11-18 20:50:40|1775.3|1775|1775.7|1775.4|1775.7|1775.4|1774.8|1774.5|142
1605732650000|2020-11-18 20:50:50|1775.8|1775.5|1774.4|1774.1|1775.8|1775.5|1774.3|1774|122
1605732660000|2020-11-18 20:51:00|1774.2|1773.9|1773.8|1773.5|1774.3|1774|1773.8|1773.5|123
1605732670000|2020-11-18 20:51:10|1774|1773.7|1773.8|1773.5|1774.1|1773.8|1773.2|1772.9|161
1605732680000|2020-11-18 20:51:20|1773.7|1773.4|1773.3|1773|1773.8|1773.5|1773.1|1772.8|70
1605732690000|2020-11-18 20:51:30|1773.4|1773.1|1773.8|1773.5|1774.1|1773.8|1772.9|1772.6|124
1605732700000|2020-11-18 20:51:40|1773.9|1773.6|1772.8|1772.5|1773.9|1773.6|1772.8|1772.5|125
1605732710000|2020-11-18 20:51:50|1772.7|1772.4|1772.5|1772.2|1773.1|1772.8|1772.4|1772.1|118
1605732720000|2020-11-18 20:52:00|1772.4|1772.1|1773|1772.7|1773.1|1772.8|1772.4|1772.1|114
1605732730000|2020-11-18 20:52:10|1773.1|1772.8|1772.9|1772.6|1773.1|1772.8|1772.3|1772|97
1605732740000|2020-11-18 20:52:20|1772.8|1772.5|1772.2|1771.9|1772.8|1772.5|1772.2|1771.9|76
1605732750000|2020-11-18 20:52:30|1772.1|1771.8|1772.6|1772.3|1772.6|1772.3|1771.8|1771.5|214
1605732760000|2020-11-18 20:52:40|1772.7|1772.4|1772.2|1771.9|1772.7|1772.4|1771.7|1771.4|453
1605732770000|2020-11-18 20:52:50|1772.1|1771.8|1771.8|1771.5|1772.1|1771.8|1771.5|1771.2|173
1605732780000|2020-11-18 20:53:00|1771.6|1771.3|1772|1771.7|1772.7|1772.4|1771.4|1771.1|165
1605732790000|2020-11-18 20:53:10|1771.9|1771.6|1771.9|1771.6|1772|1771.7|1771.8|1771.5|68
1605732800000|2020-11-18 20:53:20|1772|1771.7|1771.9|1771.6|1772.1|1771.8|1771.5|1771.2|138
1605732810000|2020-11-18 20:53:30|1771.8|1771.5|1772.2|1771.9|1772.3|1772|1771.8|1771.5|108
1605732820000|2020-11-18 20:53:40|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1771.6|1771.3|141
1605732830000|2020-11-18 20:53:50|1772.1|1771.8|1771.2|1770.9|1772.2|1771.9|1771.2|1770.9|123
1605732840000|2020-11-18 20:54:00|1771.7|1771.4|1772.3|1772|1772.3|1772|1771.6|1771.3|164
1605732850000|2020-11-18 20:54:10|1772.1|1771.8|1771.7|1771.4|1772.6|1772.3|1771.6|1771.3|222
1605732860000|2020-11-18 20:54:20|1771.8|1771.5|1771.8|1771.5|1771.9|1771.6|1771.5|1771.2|76
1605732870000|2020-11-18 20:54:30|1772|1771.7|1771.6|1771.3|1772|1771.7|1771.3|1771|133
1605732880000|2020-11-18 20:54:40|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|33
1605732890000|2020-11-18 20:54:50|1771.4|1771.1|1771|1770.7|1771.4|1771.1|1770.7|1770.4|103
1605732900000|2020-11-18 20:55:00|1771.2|1770.9|1771|1770.7|1771.3|1771|1770.8|1770.5|162
1605732910000|2020-11-18 20:55:10|1770.9|1770.6|1770.5|1770.2|1771.1|1770.8|1770.3|1770|114
1605732920000|2020-11-18 20:55:20|1770.4|1770.1|1770.7|1770.4|1770.7|1770.4|1770|1769.7|145
1605732930000|2020-11-18 20:55:30|1770.5|1770.2|1770.5|1770.2|1770.8|1770.5|1770.3|1770|94
1605732940000|2020-11-18 20:55:40|1770.4|1770.1|1770.7|1770.4|1771.1|1770.8|1770.3|1770|305
1605732950000|2020-11-18 20:55:50|1770.9|1770.6|1771.2|1770.9|1771.3|1771|1770.8|1770.5|89
1605732960000|2020-11-18 20:56:00|1771.1|1770.8|1772.3|1772|1772.3|1772|1771|1770.7|157
1605732970000|2020-11-18 20:56:10|1772.5|1772.2|1773.3|1773|1773.3|1773|1772.5|1772.2|123
1605732980000|2020-11-18 20:56:20|1773.2|1772.9|1772.6|1772.3|1773.3|1773|1772.4|1772.1|177
1605732990000|2020-11-18 20:56:30|1772.7|1772.4|1771.7|1771.4|1772.7|1772.4|1771.7|1771.4|177
1605733000000|2020-11-18 20:56:40|1771.6|1771.3|1770.6|1770.3|1771.6|1771.3|1770.6|1770.3|86
1605733010000|2020-11-18 20:56:50|1770.8|1770.5|1771.8|1771.5|1772.1|1771.8|1770.8|1770.5|176
1605733020000|2020-11-18 20:57:00|1771.7|1771.4|1770.9|1770.6|1771.8|1771.5|1770.9|1770.6|103
1605733030000|2020-11-18 20:57:10|1771|1770.7|1770.6|1770.3|1771.1|1770.8|1770.5|1770.2|126
1605733040000|2020-11-18 20:57:20|1770.5|1770.2|1771|1770.7|1771.5|1771.2|1770.5|1770.2|170
1605733050000|2020-11-18 20:57:30|1770.8|1770.5|1770.3|1770|1770.9|1770.6|1770.3|1770|99
1605733060000|2020-11-18 20:57:40|1770.4|1770.1|1769.8|1769.5|1770.4|1770.1|1769.7|1769.4|283
1605733070000|2020-11-18 20:57:50|1769.9|1769.6|1769.6|1769.3|1770.1|1769.8|1769.6|1769.3|148
1605733080000|2020-11-18 20:58:00|1769.7|1769.4|1770.6|1770.3|1770.8|1770.5|1769.7|1769.4|334
1605733090000|2020-11-18 20:58:10|1770.7|1770.4|1771|1770.7|1771|1770.7|1770.3|1770|206
1605733100000|2020-11-18 20:58:20|1771.1|1770.8|1770|1769.7|1771.2|1770.9|1770|1769.7|196
1605733110000|2020-11-18 20:58:30|1769.9|1769.6|1770.4|1770.1|1770.8|1770.5|1769.8|1769.5|151
1605733120000|2020-11-18 20:58:40|1770.3|1770|1770.3|1770|1770.6|1770.3|1770|1769.7|213
1605733130000|2020-11-18 20:58:50|1770.4|1770.1|1770.1|1769.8|1770.4|1770.1|1770|1769.7|218
1605733140000|2020-11-18 20:59:00|1770.2|1769.9|1772|1771.7|1772.1|1771.8|1770.2|1769.9|482
1605733150000|2020-11-18 20:59:10|1772.1|1771.8|1772.3|1772|1772.4|1772.1|1771.9|1771.6|730
1605733160000|2020-11-18 20:59:20|1772.2|1771.9|1771.4|1771.1|1772.4|1772.1|1771.2|1770.9|421
1605733170000|2020-11-18 20:59:30|1771.3|1771|1771.1|1770.8|1771.3|1771|1770.6|1770.3|420
1605733180000|2020-11-18 20:59:40|1770.7|1770.4|1770|1769.7|1770.7|1770.4|1769.9|1769.6|932
1605733190000|2020-11-18 20:59:50|1770.1|1769.8|1768.6|1768.3|1770.1|1769.8|1768.3|1768|2835
1605733200000|2020-11-18 21:00:00|1768.8|1768.5|1769|1768.7|1769.1|1768.8|1767.5|1767.2|1079
1605733210000|2020-11-18 21:00:10|1769.1|1768.8|1769.7|1769.4|1769.7|1769.4|1768.4|1768.1|372
1605733220000|2020-11-18 21:00:20|1769.6|1769.3|1769.1|1768.8|1769.9|1769.6|1768.4|1768.1|325
1605733230000|2020-11-18 21:00:30|1769|1768.7|1770.4|1770.1|1770.5|1770.2|1768.8|1768.5|218
1605733240000|2020-11-18 21:00:40|1770.3|1770|1770.8|1770.5|1771|1770.7|1770.3|1770|222
1605733250000|2020-11-18 21:00:50|1770.4|1770.1|1770.5|1770.2|1770.6|1770.3|1770.2|1769.9|52
1605733260000|2020-11-18 21:01:00|1770.4|1770.1|1770.4|1770.1|1770.5|1770.2|1770.2|1769.9|80
1605733270000|2020-11-18 21:01:10|1770.3|1770|1770.4|1770.1|1770.5|1770.2|1770.2|1769.9|67
1605733280000|2020-11-18 21:01:20|1770.5|1770.2|1770.5|1770.2|1770.6|1770.3|1770.5|1770.2|63
1605733290000|2020-11-18 21:01:30|1770.6|1770.3|1770|1769.7|1770.6|1770.3|1770|1769.7|102
1605733300000|2020-11-18 21:01:40|1770.1|1769.8|1770|1769.7|1770.2|1769.9|1769.8|1769.5|54
1605733310000|2020-11-18 21:01:50|1770.1|1769.8|1770|1769.7|1770.2|1769.9|1770|1769.7|57
1605733320000|2020-11-18 21:02:00|1769.9|1769.6|1770.2|1769.9|1770.2|1769.9|1769.9|1769.6|58
1605733330000|2020-11-18 21:02:10|1770.3|1770|1769.3|1769|1770.3|1770|1769.2|1768.9|99
1605733340000|2020-11-18 21:02:20|1770|1769.7|1769.6|1769.3|1770.1|1769.8|1769.5|1769.2|163
1605733350000|2020-11-18 21:02:30|1769.7|1769.4|1769.8|1769.5|1769.8|1769.5|1769.6|1769.3|55
1605733360000|2020-11-18 21:02:40|1769.7|1769.4|1769.6|1769.3|1770|1769.7|1769.6|1769.3|85
1605733370000|2020-11-18 21:02:50|1769.7|1769.4|1769.6|1769.3|1769.9|1769.6|1769.5|1769.2|72
1605733380000|2020-11-18 21:03:00|1769.5|1769.2|1769.4|1769.1|1769.6|1769.3|1769.1|1768.8|132
1605733390000|2020-11-18 21:03:10|1769.3|1769|1769.6|1769.3|1770|1769.7|1769.3|1769|71
1605733400000|2020-11-18 21:03:20|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|65
1605733410000|2020-11-18 21:03:30|1769.5|1769.2|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|34
1605733420000|2020-11-18 21:03:40|1769.6|1769.3|1768.6|1768.3|1769.7|1769.4|1768.6|1768.3|174
1605733430000|2020-11-18 21:03:50|1768.5|1768.2|1768.7|1768.4|1768.8|1768.5|1768.2|1767.9|34
1605733440000|2020-11-18 21:04:00|1768.6|1768.3|1769|1768.7|1769.1|1768.8|1768.6|1768.3|53
1605733450000|2020-11-18 21:04:10|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|19
1605733460000|2020-11-18 21:04:20|1768.9|1768.6|1768.9|1768.6|1769.1|1768.8|1768.8|1768.5|27
1605733470000|2020-11-18 21:04:30|1768.8|1768.5|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|44
1605733480000|2020-11-18 21:04:40|1768.9|1768.6|1769|1768.7|1769.1|1768.8|1768.8|1768.5|74
1605733490000|2020-11-18 21:04:50|1769.1|1768.8|1769.3|1769|1769.3|1769|1769|1768.7|50
1605733500000|2020-11-18 21:05:00|1769.2|1768.9|1769.5|1769.2|1769.6|1769.3|1769.2|1768.9|70
1605733510000|2020-11-18 21:05:10|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|37
1605733520000|2020-11-18 21:05:20|1769.5|1769.2|1769.2|1768.9|1769.5|1769.2|1769.2|1768.9|71
1605733530000|2020-11-18 21:05:30|1769.3|1769|1768.4|1768.1|1769.4|1769.1|1768.4|1768.1|183
1605733540000|2020-11-18 21:05:40|1768.2|1767.9|1767.6|1767.3|1768.2|1767.9|1767.6|1767.3|81
1605733550000|2020-11-18 21:05:50|1767.7|1767.4|1767.8|1767.5|1768|1767.7|1767|1766.7|116
1605733560000|2020-11-18 21:06:00|1767.7|1767.4|1768.8|1768.5|1769|1768.7|1767.6|1767.3|69
1605733570000|2020-11-18 21:06:10|1768.9|1768.6|1768.6|1768.3|1769|1768.7|1768.6|1768.3|46
1605733580000|2020-11-18 21:06:20|1768.5|1768.2|1768.2|1767.9|1768.6|1768.3|1768|1767.7|52
1605733590000|2020-11-18 21:06:30|1768|1767.7|1768|1767.7|1768|1767.7|1767.8|1767.5|31
1605733600000|2020-11-18 21:06:40|1767.9|1767.6|1767.9|1767.6|1768.2|1767.9|1767.8|1767.5|66
1605733610000|2020-11-18 21:06:50|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.8|1767.5|52
1605733620000|2020-11-18 21:07:00|1767.8|1767.5|1768.4|1768.1|1768.4|1768.1|1767.8|1767.5|63
1605733630000|2020-11-18 21:07:10|1768.6|1768.3|1768.9|1768.6|1768.9|1768.6|1768.6|1768.3|109
1605733640000|2020-11-18 21:07:20|1769|1768.7|1769.1|1768.8|1769.2|1768.9|1768.8|1768.5|64
1605733650000|2020-11-18 21:07:30|1769.3|1769|1769.5|1769.2|1769.5|1769.2|1769.2|1768.9|58
1605733660000|2020-11-18 21:07:40|1769.4|1769.1|1769.7|1769.4|1769.7|1769.4|1769.3|1769|91
1605733670000|2020-11-18 21:07:50|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|26
1605733680000|2020-11-18 21:08:00|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.4|1769.1|43
1605733690000|2020-11-18 21:08:10|1769.2|1768.9|1768.9|1768.6|1769.5|1769.2|1768.9|1768.6|31
1605733700000|2020-11-18 21:08:20|1769|1768.7|1768.6|1768.3|1769|1768.7|1768.4|1768.1|37
1605733710000|2020-11-18 21:08:30|1768.7|1768.4|1768.6|1768.3|1768.8|1768.5|1768.6|1768.3|29
1605733720000|2020-11-18 21:08:40|1768.7|1768.4|1768.8|1768.5|1769|1768.7|1768.7|1768.4|20
1605733730000|2020-11-18 21:08:50|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.3|1768|19
1605733740000|2020-11-18 21:09:00|1768.4|1768.1|1768.7|1768.4|1768.8|1768.5|1768.1|1767.8|88
1605733750000|2020-11-18 21:09:10|1768.8|1768.5|1768.1|1767.8|1768.8|1768.5|1768.1|1767.8|50
1605733760000|2020-11-18 21:09:20|1768.3|1768|1768.3|1768|1768.4|1768.1|1768.2|1767.9|24
1605733770000|2020-11-18 21:09:30|1768.4|1768.1|1768.5|1768.2|1768.5|1768.2|1768.4|1768.1|10
1605733780000|2020-11-18 21:09:40|1768.4|1768.1|1767.7|1767.4|1768.4|1768.1|1767.7|1767.4|44
1605733790000|2020-11-18 21:09:50|1767.9|1767.6|1768.5|1768.2|1768.5|1768.2|1767.9|1767.6|19
1605733800000|2020-11-18 21:10:00|1768.6|1768.3|1768.5|1768.2|1769.2|1768.9|1768.5|1768.2|53
1605733810000|2020-11-18 21:10:10|1768.4|1768.1|1768.7|1768.4|1768.7|1768.4|1768.1|1767.8|35
1605733820000|2020-11-18 21:10:20|1768.5|1768.2|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|39
1605733830000|2020-11-18 21:10:30|1768.8|1768.5|1768.8|1768.5|1769.1|1768.8|1768.8|1768.5|33
1605733840000|2020-11-18 21:10:40|1768.9|1768.6|1769.1|1768.8|1769.2|1768.9|1768.6|1768.3|42
1605733850000|2020-11-18 21:10:50|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.1|1768.8|95
1605733860000|2020-11-18 21:11:00|1769.4|1769.1|1769.1|1768.8|1769.4|1769.1|1769.1|1768.8|41
1605733870000|2020-11-18 21:11:10|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|29
1605733880000|2020-11-18 21:11:20|1769.2|1768.9|1769.1|1768.8|1769.3|1769|1769.1|1768.8|26
1605733890000|2020-11-18 21:11:30|1769|1768.7|1768.8|1768.5|1769.1|1768.8|1768.8|1768.5|42
1605733900000|2020-11-18 21:11:40|1768.7|1768.4|1769.1|1768.8|1769.1|1768.8|1768.7|1768.4|16
1605733910000|2020-11-18 21:11:50|1769|1768.7|1769.2|1768.9|1769.3|1769|1769|1768.7|39
1605733920000|2020-11-18 21:12:00|1769.1|1768.8|1768.7|1768.4|1769.2|1768.9|1768.7|1768.4|41
1605733930000|2020-11-18 21:12:10|1768.8|1768.5|1768.6|1768.3|1768.9|1768.6|1768.6|1768.3|40
1605733940000|2020-11-18 21:12:20|1768.5|1768.2|1767.6|1767.3|1768.5|1768.2|1767.6|1767.3|75
1605733950000|2020-11-18 21:12:30|1767.5|1767.2|1767.4|1767.1|1767.7|1767.4|1767.3|1767|81
1605733960000|2020-11-18 21:12:40|1767.3|1767|1767.1|1766.8|1767.4|1767.1|1767.1|1766.8|25
1605733970000|2020-11-18 21:12:50|1766.8|1766.5|1766.9|1766.6|1767.1|1766.8|1766.8|1766.5|99
1605733980000|2020-11-18 21:13:00|1766.8|1766.5|1766.3|1766|1766.8|1766.5|1766.3|1766|90
1605733990000|2020-11-18 21:13:10|1766.2|1765.9|1765.5|1765.2|1766.2|1765.9|1765.5|1765.2|167
1605734000000|2020-11-18 21:13:20|1765.4|1765.1|1766|1765.7|1766.1|1765.8|1765.4|1765.1|103
1605734010000|2020-11-18 21:13:30|1765.8|1765.5|1766.5|1766.2|1766.5|1766.2|1765.8|1765.5|31
1605734020000|2020-11-18 21:13:40|1766.4|1766.1|1766.1|1765.8|1766.5|1766.2|1766.1|1765.8|32
1605734030000|2020-11-18 21:13:50|1766.2|1765.9|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|29
1605734040000|2020-11-18 21:14:00|1765.7|1765.4|1765.9|1765.6|1766.2|1765.9|1765.7|1765.4|58
1605734050000|2020-11-18 21:14:10|1766.1|1765.8|1766.1|1765.8|1766.2|1765.9|1765.8|1765.5|57
1605734060000|2020-11-18 21:14:20|1765.9|1765.6|1766|1765.7|1766|1765.7|1765.5|1765.2|61
1605734070000|2020-11-18 21:14:30|1766.2|1765.9|1766.7|1766.4|1766.7|1766.4|1766|1765.7|84
1605734080000|2020-11-18 21:14:40|1767.2|1766.9|1767.4|1767.1|1767.5|1767.2|1766.7|1766.4|151
1605734090000|2020-11-18 21:14:50|1767.5|1767.2|1767.6|1766.8|1767.9|1767.6|1767.3|1766.7|84
1605734100000|2020-11-18 21:15:00|1767.5|1766.7|1767.5|1766.7|1767.6|1766.8|1767.4|1766.6|0
1605734110000|2020-11-18 21:15:10|1767.4|1766.6|1767.5|1766.7|1767.5|1766.7|1767.4|1766.6|0
1605734120000|2020-11-18 21:15:20|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|0
1605734140000|2020-11-18 21:15:40|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|0
1605734150000|2020-11-18 21:15:50|1767.8|1767|1767.7|1766.9|1767.8|1767|1767.7|1766.9|0
1605734160000|2020-11-18 21:16:00|1767.5|1766.7|1767.4|1766.6|1767.5|1766.7|1767.4|1766.6|0
1605734170000|2020-11-18 21:16:10|1767.5|1766.7|1767.6|1766.8|1767.6|1766.8|1767.5|1766.7|0
1605734180000|2020-11-18 21:16:20|1767.7|1766.9|1767.6|1766.8|1767.7|1766.9|1767.6|1766.8|0
1605734210000|2020-11-18 21:16:50|1767.7|1766.9|1767.8|1767|1767.8|1767|1767.6|1766.8|0
1605734220000|2020-11-18 21:17:00|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|0
1605734230000|2020-11-18 21:17:10|1767.8|1767|1767.8|1767|1767.8|1767|1767.8|1767|0
1605734240000|2020-11-18 21:17:20|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|0
1605734260000|2020-11-18 21:17:40|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|0
1605734280000|2020-11-18 21:18:00|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|1767.7|1766.9|0
1605734310000|2020-11-18 21:18:30|1767.6|1766.8|1767.7|1766.9|1767.7|1766.9|1767.6|1766.8|0
1605734400000|2020-11-18 21:20:00|1767.8|1767|1767.7|1766.9|1767.8|1767|1767.7|1766.9|0
1605734410000|2020-11-18 21:20:10|1767.8|1767|1767.8|1767|1767.8|1767|1767.8|1767|0
1605734460000|2020-11-18 21:21:00|1767.9|1767.1|1768|1767.2|1768|1767.2|1767.9|1767.1|0
1605734480000|2020-11-18 21:21:20|1767.9|1767.1|1768|1767.2|1768|1767.2|1767.9|1767.1|0
1605734490000|2020-11-18 21:21:30|1768.1|1767.3|1768.1|1767.3|1768.1|1767.3|1768.1|1767.3|0
1605734500000|2020-11-18 21:21:40|1768|1767.2|1768.1|1767.3|1768.1|1767.3|1768|1767.2|0
1605734510000|2020-11-18 21:21:50|1768|1767.2|1768|1767.2|1768|1767.2|1768|1767.2|0
1605734520000|2020-11-18 21:22:00|1768.1|1767.3|1768.2|1767.4|1768.2|1767.4|1768.1|1767.3|0
1605734530000|2020-11-18 21:22:10|1768.3|1767.5|1768.2|1767.4|1768.3|1767.5|1768.2|1767.4|0
1605734540000|2020-11-18 21:22:20|1768.3|1767.5|1768.3|1767.5|1768.3|1767.5|1768.3|1767.5|0
1605734560000|2020-11-18 21:22:40|1768.2|1767.4|1768.3|1767.5|1768.3|1767.5|1768.2|1767.4|0
1605734570000|2020-11-18 21:22:50|1768.4|1767.6|1768.5|1767.7|1768.6|1767.8|1768.4|1767.6|0
1605734580000|2020-11-18 21:23:00|1768.4|1767.6|1768.4|1767.6|1768.4|1767.6|1768.4|1767.6|0
1605734590000|2020-11-18 21:23:10|1768.5|1767.7|1768.5|1767.7|1768.5|1767.7|1768.5|1767.7|0
1605734610000|2020-11-18 21:23:30|1768.4|1767.6|1768.5|1767.7|1768.6|1767.8|1768.4|1767.6|0
1605734620000|2020-11-18 21:23:40|1768.6|1767.8|1768.5|1767.7|1768.6|1767.8|1768.5|1767.7|0
1605734640000|2020-11-18 21:24:00|1768.6|1767.8|1768.7|1767.9|1768.7|1767.9|1768.6|1767.8|0
1605734660000|2020-11-18 21:24:20|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1605734670000|2020-11-18 21:24:30|1768.9|1768.1|1768.8|1768|1768.9|1768.1|1768.8|1768|0
1605734690000|2020-11-18 21:24:50|1768.7|1767.9|1768.7|1767.9|1768.7|1767.9|1768.7|1767.9|0
1605734700000|2020-11-18 21:25:00|1768.8|1768|1768.7|1767.9|1768.8|1768|1768.7|1767.9|0
1605734710000|2020-11-18 21:25:10|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1605734720000|2020-11-18 21:25:20|1768.7|1767.9|1768.7|1767.9|1768.7|1767.9|1768.7|1767.9|0
1605734740000|2020-11-18 21:25:40|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1605734770000|2020-11-18 21:26:10|1768.9|1768.1|1768.9|1768.1|1768.9|1768.1|1768.8|1768|0
1605734800000|2020-11-18 21:26:40|1768.8|1768|1768.9|1768.1|1768.9|1768.1|1768.8|1768|0
1605734810000|2020-11-18 21:26:50|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1605734820000|2020-11-18 21:27:00|1768.9|1768.1|1768.9|1768.1|1769|1768.2|1768.9|1768.1|0
1605734860000|2020-11-18 21:27:40|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1605734870000|2020-11-18 21:27:50|1768.7|1767.9|1768.9|1768.1|1768.9|1768.1|1768.7|1767.9|0
1605734880000|2020-11-18 21:28:00|1768.8|1768|1768.8|1768|1768.8|1768|1768.8|1768|0
1605734890000|2020-11-18 21:28:10|1768.7|1767.9|1768.7|1767.9|1768.7|1767.9|1768.7|1767.9|0
1605734900000|2020-11-18 21:28:20|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|0
1605734910000|2020-11-18 21:28:30|1768.5|1767.7|1768.4|1767.6|1768.5|1767.7|1768.4|1767.6|0
1605734970000|2020-11-18 21:29:30|1768.5|1767.7|1768.5|1767.7|1768.6|1767.8|1768.5|1767.7|0
1605734990000|2020-11-18 21:29:50|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|0
1605735000000|2020-11-18 21:30:00|1767.9|1767.6|1767.1|1766.8|1767.9|1767.6|1766.3|1766|81
1605735010000|2020-11-18 21:30:10|1767.2|1766.9|1767.8|1767.5|1767.8|1767.5|1767.2|1766.9|34
1605735020000|2020-11-18 21:30:20|1767.7|1767.4|1767.1|1766.8|1767.7|1767.4|1767.1|1766.8|19
1605735030000|2020-11-18 21:30:30|1767|1766.7|1765.8|1765.5|1767|1766.7|1765.8|1765.5|60
1605735040000|2020-11-18 21:30:40|1765.9|1765.6|1765.7|1765.4|1766|1765.7|1765.5|1765.2|31
1605735050000|2020-11-18 21:30:50|1765.5|1765.2|1765.1|1764.8|1765.5|1765.2|1765.1|1764.8|80
1605735060000|2020-11-18 21:31:00|1765.2|1764.9|1764.7|1764.4|1765.4|1765.1|1764.7|1764.4|46
1605735070000|2020-11-18 21:31:10|1764.5|1764.2|1764.4|1764.1|1764.6|1764.3|1764.4|1764.1|14
1605735080000|2020-11-18 21:31:20|1764.5|1764.2|1764.8|1764.5|1764.8|1764.5|1764.5|1764.2|7
1605735090000|2020-11-18 21:31:30|1764.7|1764.4|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|6
1605735100000|2020-11-18 21:31:40|1764.2|1763.9|1763.7|1763.4|1764.2|1763.9|1763.7|1763.4|21
1605735110000|2020-11-18 21:31:50|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.6|1763.3|25
1605735120000|2020-11-18 21:32:00|1764.3|1764|1765.8|1765.5|1767.5|1767.2|1764.3|1764|154
1605735130000|2020-11-18 21:32:10|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.2|1764.9|19
1605735140000|2020-11-18 21:32:20|1765.8|1765.5|1766.6|1766.3|1766.6|1766.3|1765.5|1765.2|25
1605735150000|2020-11-18 21:32:30|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1766.1|1765.8|22
1605735160000|2020-11-18 21:32:40|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.6|1766.3|12
1605735170000|2020-11-18 21:32:50|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|4
1605735180000|2020-11-18 21:33:00|1767|1766.7|1766.7|1766.4|1767|1766.7|1766.7|1766.4|41
1605735190000|2020-11-18 21:33:10|1766.1|1765.8|1766.5|1766.2|1766.5|1766.2|1766.1|1765.8|18
1605735200000|2020-11-18 21:33:20|1766.2|1765.9|1766.1|1765.8|1766.4|1766.1|1766.1|1765.8|8
1605735210000|2020-11-18 21:33:30|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.3|1766|4
1605735220000|2020-11-18 21:33:40|1765.9|1765.6|1765.6|1765.3|1765.9|1765.6|1765.6|1765.3|18
1605735230000|2020-11-18 21:33:50|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|2
1605735240000|2020-11-18 21:34:00|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.4|1765.1|21
1605735250000|2020-11-18 21:34:10|1765.6|1765.3|1766|1765.7|1766|1765.7|1765.6|1765.3|7
1605735260000|2020-11-18 21:34:20|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|5
1605735280000|2020-11-18 21:34:40|1765.9|1765.6|1766.2|1765.9|1766.2|1765.9|1765.9|1765.6|13
1605735290000|2020-11-18 21:34:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.2|1765.9|18
1605735300000|2020-11-18 21:35:00|1766|1765.7|1765.4|1765.1|1766|1765.7|1765.4|1765.1|41
1605735310000|2020-11-18 21:35:10|1765.6|1765.3|1765.3|1765|1765.6|1765.3|1765.3|1765|6
1605735320000|2020-11-18 21:35:20|1765.1|1764.8|1764.7|1764.4|1765.1|1764.8|1764.5|1764.2|16
1605735330000|2020-11-18 21:35:30|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|11
1605735340000|2020-11-18 21:35:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|21
1605735350000|2020-11-18 21:35:50|1764.7|1764.4|1765.4|1765.1|1765.4|1765.1|1764.7|1764.4|9
1605735360000|2020-11-18 21:36:00|1765.5|1765.2|1766.2|1765.9|1766.2|1765.9|1765.5|1765.2|8
1605735370000|2020-11-18 21:36:10|1766.1|1765.8|1765.5|1765.2|1766.1|1765.8|1765.5|1765.2|17
1605735380000|2020-11-18 21:36:20|1765.4|1765.1|1765.6|1765.3|1765.6|1765.3|1765.3|1765|19
1605735390000|2020-11-18 21:36:30|1766|1765.7|1766.5|1766.2|1766.5|1766.2|1766|1765.7|3
1605735400000|2020-11-18 21:36:40|1766.3|1766|1766.1|1765.8|1766.3|1766|1766.1|1765.8|5
1605735410000|2020-11-18 21:36:50|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.3|1766|2
1605735420000|2020-11-18 21:37:00|1766.3|1766|1766.4|1766.1|1766.5|1766.2|1766.3|1766|28
1605735430000|2020-11-18 21:37:10|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.3|1766|2
1605735440000|2020-11-18 21:37:20|1766.5|1766.2|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|6
1605735450000|2020-11-18 21:37:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|10
1605735460000|2020-11-18 21:37:40|1766.8|1766.5|1767.2|1766.9|1767.2|1766.9|1766.8|1766.5|38
1605735470000|2020-11-18 21:37:50|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|13
1605735480000|2020-11-18 21:38:00|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.9|1767.6|12
1605735490000|2020-11-18 21:38:10|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|7
1605735500000|2020-11-18 21:38:20|1767.8|1767.5|1768|1767.7|1768|1767.7|1767.7|1767.4|14
1605735510000|2020-11-18 21:38:30|1767.8|1767.5|1767.8|1767.5|1768.2|1767.9|1767.8|1767.5|7
1605735520000|2020-11-18 21:38:40|1767.9|1767.6|1767.5|1767.2|1767.9|1767.6|1767.3|1767|14
1605735530000|2020-11-18 21:38:50|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.7|1766.4|12
1605735540000|2020-11-18 21:39:00|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|6
1605735570000|2020-11-18 21:39:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|4
1605735580000|2020-11-18 21:39:40|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|5
1605735590000|2020-11-18 21:39:50|1767.1|1766.8|1767.3|1767|1767.3|1767|1767.1|1766.8|5
1605735600000|2020-11-18 21:40:00|1767.6|1767.3|1767.7|1767.4|1767.8|1767.5|1767.6|1767.3|5
1605735610000|2020-11-18 21:40:10|1767.6|1767.3|1767.2|1766.9|1767.6|1767.3|1767.2|1766.9|10
1605735620000|2020-11-18 21:40:20|1767.3|1767|1766.6|1766.3|1767.3|1767|1766.6|1766.3|5
1605735630000|2020-11-18 21:40:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|8
1605735640000|2020-11-18 21:40:40|1766.8|1766.5|1767.4|1767.1|1767.4|1767.1|1766.8|1766.5|8
1605735650000|2020-11-18 21:40:50|1767|1766.7|1766.7|1766.4|1767|1766.7|1766.7|1766.4|4
1605735660000|2020-11-18 21:41:00|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|7
1605735670000|2020-11-18 21:41:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|3
1605735680000|2020-11-18 21:41:20|1767.1|1766.8|1767.3|1767|1767.4|1767.1|1767.1|1766.8|4
1605735690000|2020-11-18 21:41:30|1767.2|1766.9|1766.8|1766.5|1767.2|1766.9|1766.8|1766.5|5
1605735700000|2020-11-18 21:41:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.5|1766.2|18
1605735710000|2020-11-18 21:41:50|1766.7|1766.4|1766.9|1766.6|1767|1766.7|1766.7|1766.4|9
1605735720000|2020-11-18 21:42:00|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.7|1766.4|4
1605735730000|2020-11-18 21:42:10|1766.6|1766.3|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|10
1605735740000|2020-11-18 21:42:20|1767|1766.7|1766.7|1766.4|1767|1766.7|1766.7|1766.4|4
1605735750000|2020-11-18 21:42:30|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.7|1766.4|6
1605735760000|2020-11-18 21:42:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605735780000|2020-11-18 21:43:00|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767|1766.7|8
1605735790000|2020-11-18 21:43:10|||||||||1
1605735800000|2020-11-18 21:43:20|1767.2|1766.9|1766.9|1766.6|1767.4|1767.1|1766.9|1766.6|16
1605735810000|2020-11-18 21:43:30|1767.3|1767|1766.9|1766.6|1767.3|1767|1766.9|1766.6|4
1605735820000|2020-11-18 21:43:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|17
1605735830000|2020-11-18 21:43:50|||||||||1
1605735840000|2020-11-18 21:44:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605735850000|2020-11-18 21:44:10|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|7
1605735860000|2020-11-18 21:44:20|1766.5|1766.2|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|12
1605735870000|2020-11-18 21:44:30|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|6
1605735880000|2020-11-18 21:44:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605735890000|2020-11-18 21:44:50|1767.3|1767|1768.5|1768.2|1768.5|1768.2|1767.3|1767|110
1605735900000|2020-11-18 21:45:00|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.1|1767.8|12
1605735910000|2020-11-18 21:45:10|1768.3|1768|1768.4|1768.1|1768.7|1768.4|1768.3|1768|15
1605735920000|2020-11-18 21:45:20|1768.6|1768.3|1768.7|1768.4|1768.9|1768.6|1768.6|1768.3|29
1605735930000|2020-11-18 21:45:30|1768.9|1768.6|1768.6|1768.3|1768.9|1768.6|1768.5|1768.2|26
1605735940000|2020-11-18 21:45:40|1768.2|1767.9|1767.8|1767.5|1768.2|1767.9|1767.8|1767.5|4
1605735950000|2020-11-18 21:45:50|1767.9|1767.6|1767.6|1767.3|1767.9|1767.6|1767.6|1767.3|7
1605735960000|2020-11-18 21:46:00|1767.5|1767.2|1767.6|1767.3|1768|1767.7|1767.4|1767.1|36
1605735970000|2020-11-18 21:46:10|1767.8|1767.5|1767.7|1767.4|1768.1|1767.8|1767.7|1767.4|21
1605735980000|2020-11-18 21:46:20|1767.9|1767.6|1768.1|1767.8|1768.1|1767.8|1767.9|1767.6|3
1605735990000|2020-11-18 21:46:30|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.8|1767.5|15
1605736000000|2020-11-18 21:46:40|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|4
1605736010000|2020-11-18 21:46:50|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|13
1605736020000|2020-11-18 21:47:00|1767.9|1767.6|1768.1|1767.8|1768.1|1767.8|1767.9|1767.6|16
1605736030000|2020-11-18 21:47:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605736040000|2020-11-18 21:47:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|5
1605736060000|2020-11-18 21:47:40|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.5|1767.2|9
1605736070000|2020-11-18 21:47:50|1767.4|1767.1|1767.6|1767.3|1767.7|1767.4|1767|1766.7|17
1605736080000|2020-11-18 21:48:00|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|11
1605736090000|2020-11-18 21:48:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|6
1605736100000|2020-11-18 21:48:20|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|2
1605736110000|2020-11-18 21:48:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|5
1605736130000|2020-11-18 21:48:50|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.8|1766.5|3
1605736140000|2020-11-18 21:49:00|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|5
1605736150000|2020-11-18 21:49:10|1766.9|1766.6|1766.7|1766.4|1767|1766.7|1766.7|1766.4|14
1605736160000|2020-11-18 21:49:20|1766.5|1766.2|1766.1|1765.8|1766.5|1766.2|1766.1|1765.8|10
1605736170000|2020-11-18 21:49:30|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|2
1605736180000|2020-11-18 21:49:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605736190000|2020-11-18 21:49:50|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|7
1605736200000|2020-11-18 21:50:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605736210000|2020-11-18 21:50:10|1767.1|1766.8|1767.8|1767.5|1767.9|1767.6|1767.1|1766.8|17
1605736220000|2020-11-18 21:50:20|||||||||1
1605736230000|2020-11-18 21:50:30|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.1|1766.8|17
1605736240000|2020-11-18 21:50:40|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|3
1605736250000|2020-11-18 21:50:50|1767.7|1767.4|1767.8|1767.5|1767.9|1767.6|1767.7|1767.4|7
1605736260000|2020-11-18 21:51:00|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|2
1605736270000|2020-11-18 21:51:10|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|6
1605736280000|2020-11-18 21:51:20|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|8
1605736290000|2020-11-18 21:51:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|8
1605736300000|2020-11-18 21:51:40|1767.7|1767.4|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|10
1605736310000|2020-11-18 21:51:50|||||||||1
1605736320000|2020-11-18 21:52:00|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|7
1605736330000|2020-11-18 21:52:10|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.5|1767.2|14
1605736340000|2020-11-18 21:52:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|5
1605736350000|2020-11-18 21:52:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|4
1605736360000|2020-11-18 21:52:40|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605736370000|2020-11-18 21:52:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|3
1605736380000|2020-11-18 21:53:00|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|6
1605736390000|2020-11-18 21:53:10|1767.4|1767.1|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|6
1605736400000|2020-11-18 21:53:20|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|6
1605736430000|2020-11-18 21:53:50|1767.6|1767.3|1767.8|1767.5|1767.8|1767.5|1767.6|1767.3|7
1605736440000|2020-11-18 21:54:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605736450000|2020-11-18 21:54:10|1767.8|1767.5|1767.5|1767.2|1767.8|1767.5|1767.5|1767.2|11
1605736460000|2020-11-18 21:54:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|6
1605736470000|2020-11-18 21:54:30|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|2
1605736490000|2020-11-18 21:54:50|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|13
1605736500000|2020-11-18 21:55:00|1767|1766.7|1766.9|1766.6|1767|1766.7|1766.9|1766.6|4
1605736510000|2020-11-18 21:55:10|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|3
1605736520000|2020-11-18 21:55:20|1767|1766.7|1766.9|1766.6|1767|1766.7|1766.9|1766.6|7
1605736530000|2020-11-18 21:55:30|||||||||1
1605736550000|2020-11-18 21:55:50|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|2
1605736560000|2020-11-18 21:56:00|1766.6|1766.3|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|4
1605736580000|2020-11-18 21:56:20|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|4
1605736590000|2020-11-18 21:56:30|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|5
1605736600000|2020-11-18 21:56:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605736610000|2020-11-18 21:56:50|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|5
1605736620000|2020-11-18 21:57:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|4
1605736630000|2020-11-18 21:57:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605736640000|2020-11-18 21:57:20|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.1|1765.8|11
1605736650000|2020-11-18 21:57:30|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|13
1605736660000|2020-11-18 21:57:40|1766.3|1766|1766.6|1766.3|1766.6|1766.3|1766.3|1766|8
1605736670000|2020-11-18 21:57:50|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605736680000|2020-11-18 21:58:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.2|1765.9|5
1605736690000|2020-11-18 21:58:10|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|7
1605736700000|2020-11-18 21:58:20|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.2|1765.9|6
1605736710000|2020-11-18 21:58:30|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605736720000|2020-11-18 21:58:40|||||||||1
1605736730000|2020-11-18 21:58:50|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|5
1605736740000|2020-11-18 21:59:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|3
1605736750000|2020-11-18 21:59:10|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|6
1605736760000|2020-11-18 21:59:20|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|12
1605736770000|2020-11-18 21:59:30|1766|1765.7|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|11
1605736780000|2020-11-18 21:59:40|1766|1765.7|1766.8|1766.5|1766.8|1766.5|1766|1765.7|35
1605736790000|2020-11-18 21:59:50|1766.7|1766.4|1767|1766.2|1767.3|1767|1766.5|1766.2|6
1605736800000|2020-11-18 22:00:00|1767.1|1766.3|1767.2|1766.4|1767.2|1766.4|1767.1|1766.3|0
1605736820000|2020-11-18 22:00:20|1767.1|1766.3|1767|1766.2|1767.2|1766.4|1767|1766.2|0
1605736860000|2020-11-18 22:01:00|1767.1|1766.3|1767|1766.2|1767.1|1766.3|1767|1766.2|0
1605736870000|2020-11-18 22:01:10|1767.1|1766.3|1767|1766.2|1767.1|1766.3|1767|1766.2|0
1605736890000|2020-11-18 22:01:30|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|0
1605736920000|2020-11-18 22:02:00|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|0
1605736990000|2020-11-18 22:03:10|1767.1|1766.3|1767|1766.2|1767.1|1766.3|1767|1766.2|0
1605737000000|2020-11-18 22:03:20|1767.2|1766.4|1767.1|1766.3|1767.2|1766.4|1767.1|1766.3|0
1605737030000|2020-11-18 22:03:50|1767.2|1766.4|1767.1|1766.3|1767.2|1766.4|1767.1|1766.3|0
1605737050000|2020-11-18 22:04:10|1767|1766.2|1767.1|1766.3|1767.1|1766.3|1767|1766.2|0
1605737060000|2020-11-18 22:04:20|1767|1766.2|1767|1766.2|1767.1|1766.3|1767|1766.2|0
1605737200000|2020-11-18 22:06:40|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|0
1605737270000|2020-11-18 22:07:50|1767|1766.2|1767|1766.2|1767|1766.2|1767|1766.2|0
1605737280000|2020-11-18 22:08:00|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|1767|1766.2|0
1605737290000|2020-11-18 22:08:10|1767|1766.2|1767|1766.2|1767|1766.2|1767|1766.2|0
1605737300000|2020-11-18 22:08:20|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|0
1605737310000|2020-11-18 22:08:30|1767|1766.2|1767|1766.2|1767|1766.2|1767|1766.2|0
1605737330000|2020-11-18 22:08:50|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|1767.1|1766.3|0
1605737340000|2020-11-18 22:09:00|1767|1766.2|1767.1|1766.3|1767.1|1766.3|1767|1766.2|0
1605737380000|2020-11-18 22:09:40|1767.2|1766.4|1767.1|1766.3|1767.2|1766.4|1767.1|1766.3|0
1605737390000|2020-11-18 22:09:50|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|0
1605737420000|2020-11-18 22:10:20|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605737460000|2020-11-18 22:11:00|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605737490000|2020-11-18 22:11:30|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605737700000|2020-11-18 22:15:00|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605737720000|2020-11-18 22:15:20|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605737730000|2020-11-18 22:15:30|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|0
1605737750000|2020-11-18 22:15:50|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605737890000|2020-11-18 22:18:10|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605737920000|2020-11-18 22:18:40|1767.6|1766.8|1767.4|1766.6|1767.6|1766.8|1767.4|1766.6|0
1605737930000|2020-11-18 22:18:50|1767.5|1766.7|1767.5|1766.7|1767.6|1766.8|1767.5|1766.7|0
1605737940000|2020-11-18 22:19:00|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605737960000|2020-11-18 22:19:20|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605737980000|2020-11-18 22:19:40|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738050000|2020-11-18 22:20:50|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605738080000|2020-11-18 22:21:20|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|0
1605738100000|2020-11-18 22:21:40|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605738130000|2020-11-18 22:22:10|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|1767.5|1766.7|0
1605738140000|2020-11-18 22:22:20|1767.5|1766.7|1767.6|1766.8|1767.6|1766.8|1767.5|1766.7|0
1605738190000|2020-11-18 22:23:10|1767.5|1766.7|1767.4|1766.6|1767.5|1766.7|1767.4|1766.6|0
1605738200000|2020-11-18 22:23:20|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.4|1766.6|0
1605738210000|2020-11-18 22:23:30|1767.4|1766.6|1767.3|1766.5|1767.4|1766.6|1767.3|1766.5|0
1605738220000|2020-11-18 22:23:40|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.3|1766.5|0
1605738240000|2020-11-18 22:24:00|1767.5|1766.7|1767.4|1766.6|1767.5|1766.7|1767.4|1766.6|0
1605738250000|2020-11-18 22:24:10|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605738290000|2020-11-18 22:24:50|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738300000|2020-11-18 22:25:00|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605738310000|2020-11-18 22:25:10|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738320000|2020-11-18 22:25:20|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605738330000|2020-11-18 22:25:30|1767.4|1766.6|1767.5|1766.7|1767.5|1766.7|1767.4|1766.6|0
1605738360000|2020-11-18 22:26:00|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738390000|2020-11-18 22:26:30|1767.5|1766.7|1767.4|1766.6|1767.5|1766.7|1767.4|1766.6|0
1605738420000|2020-11-18 22:27:00|1767.5|1766.7|1767.4|1766.6|1767.5|1766.7|1767.4|1766.6|0
1605738430000|2020-11-18 22:27:10|1767.3|1766.5|1767.4|1766.6|1767.4|1766.6|1767.3|1766.5|0
1605738450000|2020-11-18 22:27:30|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605738460000|2020-11-18 22:27:40|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738480000|2020-11-18 22:28:00|1767.3|1766.5|1767.2|1766.4|1767.4|1766.6|1767.2|1766.4|0
1605738490000|2020-11-18 22:28:10|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605738540000|2020-11-18 22:29:00|1767.4|1766.6|1767.3|1766.5|1767.4|1766.6|1767.3|1766.5|0
1605738580000|2020-11-18 22:29:40|1767.4|1766.6|1767.3|1766.5|1767.5|1766.7|1767.3|1766.5|0
1605738640000|2020-11-18 22:30:40|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738650000|2020-11-18 22:30:50|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605738660000|2020-11-18 22:31:00|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738890000|2020-11-18 22:34:50|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605738930000|2020-11-18 22:35:30|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605738990000|2020-11-18 22:36:30|1767.5|1766.7|1767.6|1766.8|1767.6|1766.8|1767.5|1766.7|0
1605739000000|2020-11-18 22:36:40|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605739010000|2020-11-18 22:36:50|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|1767.6|1766.8|0
1605739020000|2020-11-18 22:37:00|1767.5|1766.7|1767.6|1766.8|1767.6|1766.8|1767.5|1766.7|0
1605739140000|2020-11-18 22:39:00|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|0
1605739370000|2020-11-18 22:42:50|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605739440000|2020-11-18 22:44:00|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605739480000|2020-11-18 22:44:40|1767.2|1766.4|1767.3|1766.5|1767.3|1766.5|1767.2|1766.4|0
1605739530000|2020-11-18 22:45:30|1767.2|1766.4|1767.3|1766.5|1767.3|1766.5|1767.2|1766.4|0
1605739620000|2020-11-18 22:47:00|1767.2|1766.4|1767.3|1766.5|1767.3|1766.5|1767.2|1766.4|0
1605739710000|2020-11-18 22:48:30|1767.2|1766.4|1767.3|1766.5|1767.3|1766.5|1767.2|1766.4|0
1605739730000|2020-11-18 22:48:50|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|1767.2|1766.4|0
1605739810000|2020-11-18 22:50:10|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605739840000|2020-11-18 22:50:40|1767.2|1766.4|1767.3|1766.5|1767.3|1766.5|1767.2|1766.4|0
1605739900000|2020-11-18 22:51:40|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605740060000|2020-11-18 22:54:20|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|1767.3|1766.5|0
1605740090000|2020-11-18 22:54:50|1767.4|1766.6|1767.3|1766.5|1767.4|1766.6|1767.3|1766.5|0
1605740110000|2020-11-18 22:55:10|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|1767.4|1766.6|0
1605740190000|2020-11-18 22:56:30|1767.5|1766.7|1767.5|1766.7|1767.5|1766.7|1767.4|1766.6|0
1605740290000|2020-11-18 22:58:10|1767.4|1766.6|1767.6|1766.8|1767.6|1766.8|1767.4|1766.6|0
1605740300000|2020-11-18 22:58:20|1767.7|1766.9|1768.7|1767.9|1768.7|1767.9|1767.7|1766.9|0
1605740310000|2020-11-18 22:58:30|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|1768.6|1767.8|0
1605740320000|2020-11-18 22:58:40|1768.5|1767.7|1768.6|1767.8|1768.6|1767.8|1768.5|1767.7|0
1605740330000|2020-11-18 22:58:50|1768.5|1767.7|1768.5|1767.7|1768.5|1767.7|1768.5|1767.7|0
1605740350000|2020-11-18 22:59:10|1768.6|1767.8|1768.5|1767.7|1768.6|1767.8|1768.5|1767.7|0
1605740360000|2020-11-18 22:59:20|1768.6|1767.8|1768.5|1767.7|1768.6|1767.8|1768.5|1767.7|0
1605740370000|2020-11-18 22:59:30|1768.6|1767.8|1769.7|1768.9|1769.7|1768.9|1768.6|1767.8|0
1605740400000|2020-11-18 23:00:00|1767.8|1767.5|1768.6|1768.3|1768.6|1768.3|1767.8|1767.5|24
1605740410000|2020-11-18 23:00:10|1768.9|1768.6|1769.5|1769.2|1769.5|1769.2|1768.9|1768.6|31
1605740420000|2020-11-18 23:00:20|1769.6|1769.3|1770|1769.7|1770|1769.7|1769.5|1769.2|15
1605740430000|2020-11-18 23:00:30|1769.8|1769.5|1769.9|1769.6|1770.2|1769.9|1769.8|1769.5|14
1605740440000|2020-11-18 23:00:40|1769.8|1769.5|1769.5|1769.2|1769.8|1769.5|1769.5|1769.2|13
1605740450000|2020-11-18 23:00:50|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|4
1605740460000|2020-11-18 23:01:00|1769.5|1769.2|1769.3|1769|1769.7|1769.4|1769.2|1768.9|9
1605740470000|2020-11-18 23:01:10|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|11
1605740480000|2020-11-18 23:01:20|1769.8|1769.5|1769.5|1769.2|1769.8|1769.5|1769.5|1769.2|3
1605740490000|2020-11-18 23:01:30|1769.6|1769.3|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|15
1605740500000|2020-11-18 23:01:40|||||||||2
1605740510000|2020-11-18 23:01:50|1769.7|1769.4|1770|1769.7|1770|1769.7|1769.6|1769.3|54
1605740520000|2020-11-18 23:02:00|1769.9|1769.6|1770|1769.7|1770.3|1770|1769.9|1769.6|24
1605740530000|2020-11-18 23:02:10|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770.3|1770|28
1605740540000|2020-11-18 23:02:20|1770|1769.7|1770.3|1770|1770.6|1770.3|1770|1769.7|14
1605740550000|2020-11-18 23:02:30|1770.6|1770.3|1770.9|1770.6|1770.9|1770.6|1770.6|1770.3|35
1605740560000|2020-11-18 23:02:40|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|3
1605740570000|2020-11-18 23:02:50|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1771|1770.7|25
1605740580000|2020-11-18 23:03:00|1771.5|1771.2|1771.8|1771.5|1771.8|1771.5|1771.4|1771.1|26
1605740590000|2020-11-18 23:03:10|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|6
1605740600000|2020-11-18 23:03:20|1771.4|1771.1|1771.6|1771.3|1771.6|1771.3|1771.4|1771.1|8
1605740620000|2020-11-18 23:03:40|1771.4|1771.1|1771.2|1770.9|1771.4|1771.1|1771.2|1770.9|9
1605740630000|2020-11-18 23:03:50|1771.1|1770.8|1770.1|1769.8|1771.3|1771|1770.1|1769.8|13
1605740640000|2020-11-18 23:04:00|1770.3|1770|1770.5|1770.2|1770.5|1770.2|1770.3|1770|5
1605740650000|2020-11-18 23:04:10|1770.3|1770|1770.5|1770.2|1770.5|1770.2|1770.3|1770|23
1605740660000|2020-11-18 23:04:20|1770|1769.7|1770.4|1770.1|1770.4|1770.1|1770|1769.7|7
1605740670000|2020-11-18 23:04:30|||||||||1
1605740680000|2020-11-18 23:04:40|1770.1|1769.8|1770.4|1770.1|1770.4|1770.1|1770.1|1769.8|3
1605740690000|2020-11-18 23:04:50|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|5
1605740700000|2020-11-18 23:05:00|||||||||3
1605740730000|2020-11-18 23:05:30|1770.4|1770.1|1770.2|1769.9|1770.5|1770.2|1770.1|1769.8|26
1605740750000|2020-11-18 23:05:50|1769.8|1769.5|1770|1769.7|1770|1769.7|1769.8|1769.5|3
1605740760000|2020-11-18 23:06:00|1770.1|1769.8|1769.5|1769.2|1770.1|1769.8|1769.5|1769.2|5
1605740790000|2020-11-18 23:06:30|1769.7|1769.4|1769.5|1769.2|1769.7|1769.4|1769.5|1769.2|3
1605740800000|2020-11-18 23:06:40|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|11
1605740810000|2020-11-18 23:06:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|4
1605740820000|2020-11-18 23:07:00|1769.3|1769|1769.1|1768.8|1769.3|1769|1769.1|1768.8|3
1605740830000|2020-11-18 23:07:10|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605740840000|2020-11-18 23:07:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605740860000|2020-11-18 23:07:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|3
1605740880000|2020-11-18 23:08:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|8
1605740890000|2020-11-18 23:08:10|||||||||5
1605740900000|2020-11-18 23:08:20|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.3|1769|3
1605740920000|2020-11-18 23:08:40|||||||||1
1605740930000|2020-11-18 23:08:50|||||||||6
1605740940000|2020-11-18 23:09:00|1769.6|1769.3|1769.8|1769.5|1769.9|1769.6|1769.6|1769.3|5
1605740950000|2020-11-18 23:09:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605740960000|2020-11-18 23:09:20|1769.4|1769.1|1769|1768.7|1769.4|1769.1|1769|1768.7|5
1605740970000|2020-11-18 23:09:30|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|2
1605740980000|2020-11-18 23:09:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605740990000|2020-11-18 23:09:50|||||||||1
1605741000000|2020-11-18 23:10:00|1769.5|1769.2|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|6
1605741020000|2020-11-18 23:10:20|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|2
1605741040000|2020-11-18 23:10:40|1769.8|1769.5|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|7
1605741050000|2020-11-18 23:10:50|1769.9|1769.6|1769.7|1769.4|1769.9|1769.6|1769.7|1769.4|8
1605741060000|2020-11-18 23:11:00|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.7|1769.4|13
1605741070000|2020-11-18 23:11:10|||||||||4
1605741080000|2020-11-18 23:11:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|36
1605741140000|2020-11-18 23:12:20|||||||||1
1605741160000|2020-11-18 23:12:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|2
1605741180000|2020-11-18 23:13:00|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.8|1769.5|6
1605741210000|2020-11-18 23:13:30|||||||||1
1605741220000|2020-11-18 23:13:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|6
1605741240000|2020-11-18 23:14:00|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605741250000|2020-11-18 23:14:10|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605741260000|2020-11-18 23:14:20|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|2
1605741270000|2020-11-18 23:14:30|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|50
1605741290000|2020-11-18 23:14:50|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1768.2|1767.9|4
1605741300000|2020-11-18 23:15:00|1767.6|1767.3|1768|1767.7|1768.1|1767.8|1767.6|1767.3|28
1605741320000|2020-11-18 23:15:20|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768|1767.7|6
1605741340000|2020-11-18 23:15:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|3
1605741360000|2020-11-18 23:16:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605741380000|2020-11-18 23:16:20|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|2
1605741420000|2020-11-18 23:17:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605741470000|2020-11-18 23:17:50|||||||||1
1605741490000|2020-11-18 23:18:10|1769.5|1769.2|1769.9|1769.6|1769.9|1769.6|1769.5|1769.2|7
1605741500000|2020-11-18 23:18:20|1769.7|1769.4|1769.7|1769.4|1769.9|1769.6|1769.7|1769.4|13
1605741510000|2020-11-18 23:18:30|1769.9|1769.6|1769.6|1769.3|1769.9|1769.6|1769.6|1769.3|3
1605741530000|2020-11-18 23:18:50|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.7|1769.4|12
1605741550000|2020-11-18 23:19:10|1769.5|1769.2|1769.1|1768.8|1769.5|1769.2|1769.1|1768.8|7
1605741580000|2020-11-18 23:19:40|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605741590000|2020-11-18 23:19:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605741620000|2020-11-18 23:20:20|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.8|1769.5|3
1605741650000|2020-11-18 23:20:50|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605741660000|2020-11-18 23:21:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605741670000|2020-11-18 23:21:10|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605741700000|2020-11-18 23:21:40|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|11
1605741710000|2020-11-18 23:21:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|7
1605741740000|2020-11-18 23:22:20|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|10
1605741750000|2020-11-18 23:22:30|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|13
1605741760000|2020-11-18 23:22:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|4
1605741770000|2020-11-18 23:22:50|||||||||17
1605741780000|2020-11-18 23:23:00|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605741820000|2020-11-18 23:23:40|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.1|1768.8|31
1605741830000|2020-11-18 23:23:50|||||||||2
1605741840000|2020-11-18 23:24:00|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|3
1605741870000|2020-11-18 23:24:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605741890000|2020-11-18 23:24:50|1769.8|1769.5|1769.9|1769.6|1769.9|1769.6|1769.8|1769.5|8
1605741900000|2020-11-18 23:25:00|||||||||1
1605741910000|2020-11-18 23:25:10|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605741970000|2020-11-18 23:26:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605741990000|2020-11-18 23:26:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|8
1605742000000|2020-11-18 23:26:40|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|15
1605742020000|2020-11-18 23:27:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605742060000|2020-11-18 23:27:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605742100000|2020-11-18 23:28:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605742130000|2020-11-18 23:28:50|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.2|1768.9|2
1605742140000|2020-11-18 23:29:00|1769.4|1769.1|1769.7|1769.4|1769.7|1769.4|1769.4|1769.1|12
1605742180000|2020-11-18 23:29:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|10
1605742190000|2020-11-18 23:29:50|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|4
1605742200000|2020-11-18 23:30:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|77
1605742210000|2020-11-18 23:30:10|1769.5|1769.2|1769.7|1769.4|1769.7|1769.4|1769.4|1769.1|17
1605742220000|2020-11-18 23:30:20|1770|1769.7|1770|1769.7|1770.1|1769.8|1770|1769.7|4
1605742230000|2020-11-18 23:30:30|1770.2|1769.9|1770.4|1770.1|1770.5|1770.2|1770.2|1769.9|6
1605742250000|2020-11-18 23:30:50|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1
1605742280000|2020-11-18 23:31:20|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|4
1605742320000|2020-11-18 23:32:00|1770.3|1770|1770.3|1770|1770.3|1770|1770.3|1770|2
1605742340000|2020-11-18 23:32:20|1770.2|1769.9|1770|1769.7|1770.2|1769.9|1770|1769.7|6
1605742360000|2020-11-18 23:32:40|||||||||1
1605742390000|2020-11-18 23:33:10|||||||||5
1605742400000|2020-11-18 23:33:20|1769.9|1769.6|1770|1769.7|1770|1769.7|1769.9|1769.6|5
1605742410000|2020-11-18 23:33:30|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|4
1605742440000|2020-11-18 23:34:00|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.6|1769.3|29
1605742450000|2020-11-18 23:34:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605742460000|2020-11-18 23:34:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|14
1605742470000|2020-11-18 23:34:30|1769.1|1768.8|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|8
1605742480000|2020-11-18 23:34:40|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|6
1605742490000|2020-11-18 23:34:50|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|3
1605742500000|2020-11-18 23:35:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605742510000|2020-11-18 23:35:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|6
1605742520000|2020-11-18 23:35:20|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|4
1605742540000|2020-11-18 23:35:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|3
1605742550000|2020-11-18 23:35:50|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|2
1605742560000|2020-11-18 23:36:00|1768.5|1768.2|1768.1|1767.8|1768.5|1768.2|1768.1|1767.8|3
1605742580000|2020-11-18 23:36:20|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.8|1767.5|4
1605742590000|2020-11-18 23:36:30|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1768|1767.7|2
1605742610000|2020-11-18 23:36:50|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|8
1605742620000|2020-11-18 23:37:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605742630000|2020-11-18 23:37:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605742670000|2020-11-18 23:37:50|||||||||1
1605742680000|2020-11-18 23:38:00|1768.4|1768.1|1769|1768.7|1769|1768.7|1768.4|1768.1|5
1605742690000|2020-11-18 23:38:10|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|4
1605742700000|2020-11-18 23:38:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|10
1605742710000|2020-11-18 23:38:30|1769|1768.7|1768.7|1768.4|1769|1768.7|1768.7|1768.4|23
1605742730000|2020-11-18 23:38:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|3
1605742740000|2020-11-18 23:39:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605742750000|2020-11-18 23:39:10|1768.8|1768.5|1769|1768.7|1769|1768.7|1768.8|1768.5|2
1605742760000|2020-11-18 23:39:20|||||||||4
1605742770000|2020-11-18 23:39:30|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|5
1605742800000|2020-11-18 23:40:00|||||||||2
1605742840000|2020-11-18 23:40:40|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605742890000|2020-11-18 23:41:30|||||||||2
1605742900000|2020-11-18 23:41:40|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605742920000|2020-11-18 23:42:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605742940000|2020-11-18 23:42:20|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|2
1605742950000|2020-11-18 23:42:30|||||||||1
1605742960000|2020-11-18 23:42:40|1769|1768.7|1769|1768.7|1769|1768.7|1768.9|1768.6|4
1605742970000|2020-11-18 23:42:50|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605743000000|2020-11-18 23:43:20|1768.9|1768.6|1768.6|1768.3|1768.9|1768.6|1768.6|1768.3|2
1605743060000|2020-11-18 23:44:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605743080000|2020-11-18 23:44:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605743100000|2020-11-18 23:45:00|1768.4|1768.1|1768.6|1768.3|1768.7|1768.4|1768.4|1768.1|4
1605743130000|2020-11-18 23:45:30|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|4
1605743160000|2020-11-18 23:46:00|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|2
1605743170000|2020-11-18 23:46:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605743180000|2020-11-18 23:46:20|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|4
1605743190000|2020-11-18 23:46:30|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|7
1605743210000|2020-11-18 23:46:50|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|3
1605743220000|2020-11-18 23:47:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605743230000|2020-11-18 23:47:10|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|2
1605743240000|2020-11-18 23:47:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|6
1605743250000|2020-11-18 23:47:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.3|1768|5
1605743270000|2020-11-18 23:47:50|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|8
1605743290000|2020-11-18 23:48:10|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605743300000|2020-11-18 23:48:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605743310000|2020-11-18 23:48:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605743330000|2020-11-18 23:48:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605743340000|2020-11-18 23:49:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605743350000|2020-11-18 23:49:10|1769.3|1769|1769.1|1768.8|1769.3|1769|1769.1|1768.8|3
1605743380000|2020-11-18 23:49:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605743390000|2020-11-18 23:49:50|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605743410000|2020-11-18 23:50:10|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1770.1|1769.8|3
1605743450000|2020-11-18 23:50:50|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|2
1605743470000|2020-11-18 23:51:10|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1
1605743480000|2020-11-18 23:51:20|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605743490000|2020-11-18 23:51:30|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|2
1605743500000|2020-11-18 23:51:40|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|14
1605743510000|2020-11-18 23:51:50|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605743550000|2020-11-18 23:52:30|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605743560000|2020-11-18 23:52:40|||||||||1
1605743570000|2020-11-18 23:52:50|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605743580000|2020-11-18 23:53:00|||||||||1
1605743600000|2020-11-18 23:53:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|2
1605743620000|2020-11-18 23:53:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605743660000|2020-11-18 23:54:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|2
1605743680000|2020-11-18 23:54:40|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605743710000|2020-11-18 23:55:10|1770.3|1770|1770.3|1770|1770.3|1770|1770.3|1770|8
1605743720000|2020-11-18 23:55:20|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605743740000|2020-11-18 23:55:40|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|16
1605743750000|2020-11-18 23:55:50|1770.5|1770.2|1770.6|1770.3|1770.6|1770.3|1770.5|1770.2|2
1605743760000|2020-11-18 23:56:00|1770.4|1770.1|1770.8|1770.5|1770.8|1770.5|1770.4|1770.1|9
1605743770000|2020-11-18 23:56:10|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.8|1770.5|4
1605743780000|2020-11-18 23:56:20|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.6|1770.3|61
1605743790000|2020-11-18 23:56:30|1770.8|1770.5|1770.4|1770.1|1770.8|1770.5|1770.4|1770.1|61
1605743800000|2020-11-18 23:56:40|1770.3|1770|1770.2|1769.9|1770.3|1770|1770.2|1769.9|6
1605743810000|2020-11-18 23:56:50|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|2
1605743840000|2020-11-18 23:57:20|1770|1769.7|1770.1|1769.8|1770.1|1769.8|1770|1769.7|2
1605743870000|2020-11-18 23:57:50|||||||||2
1605743890000|2020-11-18 23:58:10|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605743900000|2020-11-18 23:58:20|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|3
1605743910000|2020-11-18 23:58:30|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|3
1605743930000|2020-11-18 23:58:50|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605743940000|2020-11-18 23:59:00|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605743950000|2020-11-18 23:59:10|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|2
1605743960000|2020-11-18 23:59:20|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1769|1768.7|2
1605743970000|2020-11-18 23:59:30|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605743980000|2020-11-18 23:59:40|1768.2|1767.9|1767.7|1767.4|1768.2|1767.9|1767.7|1767.4|25
1605743990000|2020-11-18 23:59:50|1767.8|1767.5|1767.2|1766.9|1767.8|1767.5|1767.2|1766.9|42
1605744000000|2020-11-19 00:00:00|1767.4|1767.1|1765.8|1765.5|1767.4|1767.1|1765.8|1765.5|39
1605744010000|2020-11-19 00:00:10|1765.6|1765.3|1765.5|1765.2|1766.2|1765.9|1765.4|1765.1|8
1605744020000|2020-11-19 00:00:20|1765.7|1765.4|1766.7|1766.4|1766.7|1766.4|1765.7|1765.4|8
1605744030000|2020-11-19 00:00:30|1766.9|1766.6|1767.5|1767.2|1767.5|1767.2|1766.9|1766.6|8
1605744040000|2020-11-19 00:00:40|1767.8|1767.5|1768|1767.7|1768|1767.7|1767.7|1767.4|3
1605744050000|2020-11-19 00:00:50|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|3
1605744060000|2020-11-19 00:01:00|||||||||1
1605744070000|2020-11-19 00:01:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|5
1605744080000|2020-11-19 00:01:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605744090000|2020-11-19 00:01:30|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605744100000|2020-11-19 00:01:40|1767.7|1767.4|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|7
1605744110000|2020-11-19 00:01:50|1767.9|1767.6|1766.9|1766.6|1767.9|1767.6|1766.9|1766.6|26
1605744120000|2020-11-19 00:02:00|1766.6|1766.3|1767|1766.7|1767.3|1767|1766.5|1766.2|8
1605744130000|2020-11-19 00:02:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605744140000|2020-11-19 00:02:20|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|3
1605744160000|2020-11-19 00:02:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605744170000|2020-11-19 00:02:50|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605744190000|2020-11-19 00:03:10|1767.2|1766.9|1766.8|1766.5|1767.2|1766.9|1766.8|1766.5|13
1605744230000|2020-11-19 00:03:50|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.5|1767.2|2
1605744240000|2020-11-19 00:04:00|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|2
1605744250000|2020-11-19 00:04:10|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|3
1605744270000|2020-11-19 00:04:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605744280000|2020-11-19 00:04:40|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|5
1605744290000|2020-11-19 00:04:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605744310000|2020-11-19 00:05:10|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|3
1605744320000|2020-11-19 00:05:20|||||||||1
1605744330000|2020-11-19 00:05:30|1766.9|1766.6|1766.6|1766.3|1766.9|1766.6|1766.6|1766.3|4
1605744340000|2020-11-19 00:05:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|3
1605744350000|2020-11-19 00:05:50|1766.2|1765.9|1766.5|1766.2|1766.5|1766.2|1766.1|1765.8|4
1605744360000|2020-11-19 00:06:00|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|2
1605744370000|2020-11-19 00:06:10|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605744380000|2020-11-19 00:06:20|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|4
1605744400000|2020-11-19 00:06:40|1767.4|1767.1|1767|1766.7|1767.6|1767.3|1767|1766.7|6
1605744410000|2020-11-19 00:06:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605744420000|2020-11-19 00:07:00|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605744430000|2020-11-19 00:07:10|1767.1|1766.8|1766.7|1766.4|1767.1|1766.8|1766.7|1766.4|4
1605744450000|2020-11-19 00:07:30|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605744460000|2020-11-19 00:07:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605744470000|2020-11-19 00:07:50|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|3
1605744490000|2020-11-19 00:08:10|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766|1765.7|5
1605744500000|2020-11-19 00:08:20|1766.1|1765.8|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|6
1605744520000|2020-11-19 00:08:40|1766.2|1765.9|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|2
1605744530000|2020-11-19 00:08:50|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605744540000|2020-11-19 00:09:00|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1766.1|1765.8|2
1605744570000|2020-11-19 00:09:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605744580000|2020-11-19 00:09:40|1766|1765.7|1765.1|1764.8|1766|1765.7|1765.1|1764.8|13
1605744590000|2020-11-19 00:09:50|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|6
1605744600000|2020-11-19 00:10:00|1765.5|1765.2|1765.3|1765|1765.6|1765.3|1765.2|1764.9|4
1605744610000|2020-11-19 00:10:10|1765.2|1764.9|1765.1|1764.8|1765.6|1765.3|1765.1|1764.8|8
1605744620000|2020-11-19 00:10:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605744630000|2020-11-19 00:10:30|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605744640000|2020-11-19 00:10:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|5
1605744650000|2020-11-19 00:10:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|3
1605744660000|2020-11-19 00:11:00|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|36
1605744670000|2020-11-19 00:11:10|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1765.2|1764.9|4
1605744680000|2020-11-19 00:11:20|1765.6|1765.3|1765.4|1765.1|1765.6|1765.3|1765.2|1764.9|4
1605744690000|2020-11-19 00:11:30|||||||||5
1605744700000|2020-11-19 00:11:40|||||||||4
1605744710000|2020-11-19 00:11:50|1765.3|1765|1765.3|1765|1765.3|1765|1765.2|1764.9|4
1605744720000|2020-11-19 00:12:00|1765.6|1765.3|1765|1764.7|1765.6|1765.3|1765|1764.7|3
1605744730000|2020-11-19 00:12:10|1765.5|1765.2|1765.8|1765.5|1765.8|1765.5|1765.5|1765.2|11
1605744740000|2020-11-19 00:12:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.3|1765|3
1605744750000|2020-11-19 00:12:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605744760000|2020-11-19 00:12:40|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|3
1605744770000|2020-11-19 00:12:50|1765.5|1765.2|1765.7|1765.4|1765.7|1765.4|1765.5|1765.2|2
1605744780000|2020-11-19 00:13:00|1765.9|1765.6|1765.5|1765.2|1765.9|1765.6|1765.5|1765.2|8
1605744790000|2020-11-19 00:13:10|1765.1|1764.8|1765.4|1765.1|1765.4|1765.1|1765.1|1764.8|7
1605744800000|2020-11-19 00:13:20|1765.5|1765.2|1765.2|1764.9|1765.5|1765.2|1765.2|1764.9|2
1605744810000|2020-11-19 00:13:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605744820000|2020-11-19 00:13:40|1764.9|1764.6|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|2
1605744830000|2020-11-19 00:13:50|1764.8|1764.5|1765.4|1765.1|1765.4|1765.1|1764.8|1764.5|2
1605744840000|2020-11-19 00:14:00|||||||||1
1605744850000|2020-11-19 00:14:10|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|2
1605744860000|2020-11-19 00:14:20|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|2
1605744870000|2020-11-19 00:14:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605744880000|2020-11-19 00:14:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605744900000|2020-11-19 00:15:00|1765.6|1765.3|1765.9|1765.6|1766|1765.7|1765.6|1765.3|16
1605744910000|2020-11-19 00:15:10|1766.1|1765.8|1766.1|1765.8|1766.2|1765.9|1766.1|1765.8|4
1605744920000|2020-11-19 00:15:20|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605744930000|2020-11-19 00:15:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.3|1766|8
1605744940000|2020-11-19 00:15:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605744950000|2020-11-19 00:15:50|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766.1|1765.8|4
1605744990000|2020-11-19 00:16:30|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|5
1605745030000|2020-11-19 00:17:10|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|7
1605745040000|2020-11-19 00:17:20|||||||||1
1605745070000|2020-11-19 00:17:50|1766.7|1766.4|1767.4|1767.1|1767.4|1767.1|1766.7|1766.4|10
1605745080000|2020-11-19 00:18:00|1767.3|1767|1767.3|1767|1767.5|1767.2|1767.3|1767|3
1605745090000|2020-11-19 00:18:10|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605745100000|2020-11-19 00:18:20|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|2
1605745110000|2020-11-19 00:18:30|||||||||1
1605745160000|2020-11-19 00:19:20|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605745170000|2020-11-19 00:19:30|1767.4|1767.1|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|3
1605745180000|2020-11-19 00:19:40|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|2
1605745200000|2020-11-19 00:20:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605745230000|2020-11-19 00:20:30|1767.9|1767.6|1767.4|1767.1|1767.9|1767.6|1767.4|1767.1|2
1605745250000|2020-11-19 00:20:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605745270000|2020-11-19 00:21:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605745310000|2020-11-19 00:21:50|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605745320000|2020-11-19 00:22:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605745330000|2020-11-19 00:22:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605745340000|2020-11-19 00:22:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605745350000|2020-11-19 00:22:30|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605745400000|2020-11-19 00:23:20|||||||||1
1605745450000|2020-11-19 00:24:10|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|2
1605745480000|2020-11-19 00:24:40|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1766|1765.7|4
1605745490000|2020-11-19 00:24:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605745500000|2020-11-19 00:25:00|||||||||1
1605745520000|2020-11-19 00:25:20|1765.8|1765.5|1765.5|1765.2|1765.8|1765.5|1765.5|1765.2|6
1605745530000|2020-11-19 00:25:30|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1765.2|1764.9|7
1605745540000|2020-11-19 00:25:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|4
1605745550000|2020-11-19 00:25:50|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|4
1605745560000|2020-11-19 00:26:00|1764.9|1764.6|1764.6|1764.3|1765|1764.7|1764.6|1764.3|8
1605745570000|2020-11-19 00:26:10|1764.9|1764.6|1765|1764.7|1765|1764.7|1764.9|1764.6|2
1605745590000|2020-11-19 00:26:30|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.3|1764|3
1605745610000|2020-11-19 00:26:50|1764.5|1764.2|1764.2|1763.9|1764.5|1764.2|1764.2|1763.9|8
1605745620000|2020-11-19 00:27:00|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|4
1605745650000|2020-11-19 00:27:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605745660000|2020-11-19 00:27:40|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|6
1605745670000|2020-11-19 00:27:50|1763.9|1763.6|1762.2|1761.9|1763.9|1763.6|1761.7|1761.4|142
1605745680000|2020-11-19 00:28:00|1762.1|1761.8|1762.3|1762|1762.4|1762.1|1762.1|1761.8|7
1605745690000|2020-11-19 00:28:10|||||||||1
1605745700000|2020-11-19 00:28:20|1762.4|1762.1|1762.9|1762.6|1762.9|1762.6|1762.4|1762.1|8
1605745710000|2020-11-19 00:28:30|1762.6|1762.3|1762.9|1762.6|1762.9|1762.6|1762.6|1762.3|8
1605745720000|2020-11-19 00:28:40|||||||||1
1605745730000|2020-11-19 00:28:50|||||||||1
1605745740000|2020-11-19 00:29:00|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|2
1605745750000|2020-11-19 00:29:10|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605745760000|2020-11-19 00:29:20|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.9|1762.6|6
1605745770000|2020-11-19 00:29:30|||||||||5
1605745780000|2020-11-19 00:29:40|||||||||1
1605745790000|2020-11-19 00:29:50|1763.1|1762.8|1762.6|1762.3|1763.1|1762.8|1762.6|1762.3|3
1605745800000|2020-11-19 00:30:00|1762.8|1762.5|1763|1762.7|1763.4|1763.1|1762.8|1762.5|46
1605745810000|2020-11-19 00:30:10|1763.1|1762.8|1763.7|1763.4|1763.7|1763.4|1762.9|1762.6|17
1605745820000|2020-11-19 00:30:20|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.6|1763.3|28
1605745830000|2020-11-19 00:30:30|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605745840000|2020-11-19 00:30:40|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|3
1605745850000|2020-11-19 00:30:50|1763.1|1762.8|1763|1762.7|1763.1|1762.8|1763|1762.7|2
1605745860000|2020-11-19 00:31:00|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|6
1605745870000|2020-11-19 00:31:10|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1
1605745880000|2020-11-19 00:31:20|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|3
1605745890000|2020-11-19 00:31:30|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|2
1605745900000|2020-11-19 00:31:40|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|3
1605745910000|2020-11-19 00:31:50|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605745920000|2020-11-19 00:32:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605745940000|2020-11-19 00:32:20|1763.4|1763.1|1763.5|1763.2|1763.6|1763.3|1763.4|1763.1|5
1605745950000|2020-11-19 00:32:30|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|3
1605745960000|2020-11-19 00:32:40|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.6|1763.3|4
1605745970000|2020-11-19 00:32:50|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605745980000|2020-11-19 00:33:00|||||||||1
1605746000000|2020-11-19 00:33:20|1763.9|1763.6|1763.5|1763.2|1763.9|1763.6|1763.5|1763.2|6
1605746010000|2020-11-19 00:33:30|1763.8|1763.5|1763.6|1763.3|1763.9|1763.6|1763.6|1763.3|9
1605746020000|2020-11-19 00:33:40|1763.4|1763.1|1763.7|1763.4|1763.7|1763.4|1763.4|1763.1|5
1605746030000|2020-11-19 00:33:50|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605746040000|2020-11-19 00:34:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|7
1605746050000|2020-11-19 00:34:10|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.8|1763.5|3
1605746070000|2020-11-19 00:34:30|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605746080000|2020-11-19 00:34:40|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605746090000|2020-11-19 00:34:50|1763|1762.7|1762.9|1762.6|1763|1762.7|1762.9|1762.6|3
1605746100000|2020-11-19 00:35:00|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|2
1605746110000|2020-11-19 00:35:10|||||||||1
1605746120000|2020-11-19 00:35:20|1763.5|1763.2|1763.8|1763.5|1763.8|1763.5|1763.5|1763.2|6
1605746160000|2020-11-19 00:36:00|||||||||1
1605746170000|2020-11-19 00:36:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|4
1605746180000|2020-11-19 00:36:20|1764.3|1764|1764.1|1763.8|1764.3|1764|1764.1|1763.8|3
1605746200000|2020-11-19 00:36:40|1763.9|1763.6|1764.4|1764.1|1764.4|1764.1|1763.9|1763.6|6
1605746220000|2020-11-19 00:37:00|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.6|1764.3|3
1605746240000|2020-11-19 00:37:20|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|6
1605746250000|2020-11-19 00:37:30|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605746260000|2020-11-19 00:37:40|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|2
1605746270000|2020-11-19 00:37:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605746280000|2020-11-19 00:38:00|||||||||4
1605746300000|2020-11-19 00:38:20|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605746310000|2020-11-19 00:38:30|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|2
1605746320000|2020-11-19 00:38:40|||||||||7
1605746330000|2020-11-19 00:38:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605746340000|2020-11-19 00:39:00|||||||||5
1605746350000|2020-11-19 00:39:10|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605746360000|2020-11-19 00:39:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605746370000|2020-11-19 00:39:30|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605746400000|2020-11-19 00:40:00|1764.8|1764.5|1764.7|1764.4|1764.9|1764.6|1764.7|1764.4|10
1605746420000|2020-11-19 00:40:20|1764.8|1764.5|1764.7|1764.4|1765.1|1764.8|1764.7|1764.4|6
1605746430000|2020-11-19 00:40:30|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|5
1605746440000|2020-11-19 00:40:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|5
1605746460000|2020-11-19 00:41:00|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|5
1605746470000|2020-11-19 00:41:10|1765.1|1764.8|1765.5|1765.2|1765.5|1765.2|1765.1|1764.8|15
1605746480000|2020-11-19 00:41:20|1765.2|1764.9|1764.9|1764.6|1765.2|1764.9|1764.9|1764.6|4
1605746490000|2020-11-19 00:41:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605746500000|2020-11-19 00:41:40|1765.3|1765|1765|1764.7|1765.3|1765|1765|1764.7|3
1605746510000|2020-11-19 00:41:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|2
1605746520000|2020-11-19 00:42:00|1765.3|1765|1765.2|1764.9|1765.4|1765.1|1765.2|1764.9|9
1605746530000|2020-11-19 00:42:10|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|4
1605746540000|2020-11-19 00:42:20|||||||||1
1605746550000|2020-11-19 00:42:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605746590000|2020-11-19 00:43:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605746600000|2020-11-19 00:43:20|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605746630000|2020-11-19 00:43:50|1764.6|1764.3|1764.7|1764.4|1764.8|1764.5|1764.6|1764.3|9
1605746650000|2020-11-19 00:44:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605746670000|2020-11-19 00:44:30|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|9
1605746680000|2020-11-19 00:44:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605746690000|2020-11-19 00:44:50|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605746710000|2020-11-19 00:45:10|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605746730000|2020-11-19 00:45:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605746740000|2020-11-19 00:45:40|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605746750000|2020-11-19 00:45:50|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.7|1765.4|3
1605746760000|2020-11-19 00:46:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605746790000|2020-11-19 00:46:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605746810000|2020-11-19 00:46:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|3
1605746820000|2020-11-19 00:47:00|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|2
1605746830000|2020-11-19 00:47:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605746840000|2020-11-19 00:47:20|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605746850000|2020-11-19 00:47:30|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.2|1765.9|12
1605746860000|2020-11-19 00:47:40|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|8
1605746870000|2020-11-19 00:47:50|||||||||1
1605746880000|2020-11-19 00:48:00|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|2
1605746890000|2020-11-19 00:48:10|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605746900000|2020-11-19 00:48:20|1766.3|1766|1766.1|1765.8|1766.3|1766|1766.1|1765.8|7
1605746910000|2020-11-19 00:48:30|||||||||2
1605747000000|2020-11-19 00:50:00|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1765.9|1765.6|57
1605747010000|2020-11-19 00:50:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605747020000|2020-11-19 00:50:20|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|5
1605747030000|2020-11-19 00:50:30|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|4
1605747050000|2020-11-19 00:50:50|1765.6|1765.3|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|6
1605747060000|2020-11-19 00:51:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605747090000|2020-11-19 00:51:30|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|2
1605747100000|2020-11-19 00:51:40|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|6
1605747110000|2020-11-19 00:51:50|||||||||5
1605747130000|2020-11-19 00:52:10|||||||||4
1605747170000|2020-11-19 00:52:50|||||||||1
1605747180000|2020-11-19 00:53:00|||||||||4
1605747200000|2020-11-19 00:53:20|1765.9|1765.6|1766|1765.7|1766|1765.7|1765.9|1765.6|8
1605747210000|2020-11-19 00:53:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605747250000|2020-11-19 00:54:10|||||||||1
1605747270000|2020-11-19 00:54:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605747280000|2020-11-19 00:54:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605747290000|2020-11-19 00:54:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605747300000|2020-11-19 00:55:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605747310000|2020-11-19 00:55:10|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605747330000|2020-11-19 00:55:30|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|2
1605747340000|2020-11-19 00:55:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|2
1605747360000|2020-11-19 00:56:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605747380000|2020-11-19 00:56:20|||||||||1
1605747390000|2020-11-19 00:56:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605747400000|2020-11-19 00:56:40|||||||||1
1605747410000|2020-11-19 00:56:50|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605747420000|2020-11-19 00:57:00|1764.5|1764.2|1764.2|1763.9|1764.5|1764.2|1764.2|1763.9|2
1605747430000|2020-11-19 00:57:10|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|7
1605747440000|2020-11-19 00:57:20|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|2
1605747450000|2020-11-19 00:57:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|9
1605747460000|2020-11-19 00:57:40|||||||||3
1605747480000|2020-11-19 00:58:00|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.8|1763.5|5
1605747500000|2020-11-19 00:58:20|||||||||3
1605747520000|2020-11-19 00:58:40|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763.4|1763.1|2
1605747540000|2020-11-19 00:59:00|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1762.9|1762.6|7
1605747550000|2020-11-19 00:59:10|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605747560000|2020-11-19 00:59:20|1763.5|1763.2|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|2
1605747570000|2020-11-19 00:59:30|1763.9|1763.6|1763.6|1763.3|1763.9|1763.6|1763.6|1763.3|3
1605747580000|2020-11-19 00:59:40|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1763.9|1763.6|7
1605747590000|2020-11-19 00:59:50|1764.1|1763.8|1763.9|1763.6|1764.4|1764.1|1763.9|1763.6|5
1605747600000|2020-11-19 01:00:00|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|2
1605747610000|2020-11-19 01:00:10|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605747620000|2020-11-19 01:00:20|||||||||1
1605747640000|2020-11-19 01:00:40|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605747660000|2020-11-19 01:01:00|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|6
1605747670000|2020-11-19 01:01:10|1764.4|1764.1|1764.2|1763.9|1764.4|1764.1|1764.2|1763.9|4
1605747680000|2020-11-19 01:01:20|||||||||1
1605747690000|2020-11-19 01:01:30|||||||||1
1605747700000|2020-11-19 01:01:40|||||||||3
1605747720000|2020-11-19 01:02:00|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|2
1605747740000|2020-11-19 01:02:20|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|2
1605747750000|2020-11-19 01:02:30|1764.4|1764.1|1763.9|1763.6|1764.4|1764.1|1763.9|1763.6|2
1605747760000|2020-11-19 01:02:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|4
1605747770000|2020-11-19 01:02:50|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605747780000|2020-11-19 01:03:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605747790000|2020-11-19 01:03:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605747800000|2020-11-19 01:03:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605747820000|2020-11-19 01:03:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605747830000|2020-11-19 01:03:50|1764.4|1764.1|1765|1764.7|1765|1764.7|1764.4|1764.1|3
1605747850000|2020-11-19 01:04:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|4
1605747860000|2020-11-19 01:04:20|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|6
1605747870000|2020-11-19 01:04:30|1765.4|1765.1|1765|1764.7|1765.4|1765.1|1765|1764.7|3
1605747880000|2020-11-19 01:04:40|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765|1764.7|7
1605747890000|2020-11-19 01:04:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605747900000|2020-11-19 01:05:00|1765.6|1765.3|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|2
1605747910000|2020-11-19 01:05:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605747930000|2020-11-19 01:05:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605747950000|2020-11-19 01:05:50|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|5
1605747960000|2020-11-19 01:06:00|1765.9|1765.6|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|2
1605747970000|2020-11-19 01:06:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605747980000|2020-11-19 01:06:20|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|2
1605747990000|2020-11-19 01:06:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|7
1605748010000|2020-11-19 01:06:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|2
1605748020000|2020-11-19 01:07:00|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605748030000|2020-11-19 01:07:10|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605748050000|2020-11-19 01:07:30|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605748060000|2020-11-19 01:07:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605748070000|2020-11-19 01:07:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605748080000|2020-11-19 01:08:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605748100000|2020-11-19 01:08:20|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605748120000|2020-11-19 01:08:40|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|5
1605748160000|2020-11-19 01:09:20|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605748170000|2020-11-19 01:09:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605748200000|2020-11-19 01:10:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605748210000|2020-11-19 01:10:10|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605748240000|2020-11-19 01:10:40|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605748250000|2020-11-19 01:10:50|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|7
1605748260000|2020-11-19 01:11:00|||||||||1
1605748280000|2020-11-19 01:11:20|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605748300000|2020-11-19 01:11:40|||||||||3
1605748340000|2020-11-19 01:12:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605748370000|2020-11-19 01:12:50|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605748380000|2020-11-19 01:13:00|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1765.3|1765|11
1605748390000|2020-11-19 01:13:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605748400000|2020-11-19 01:13:20|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1765|1764.7|3
1605748410000|2020-11-19 01:13:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605748420000|2020-11-19 01:13:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605748430000|2020-11-19 01:13:50|||||||||1
1605748460000|2020-11-19 01:14:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605748500000|2020-11-19 01:15:00|1765.5|1765.2|1765.7|1765.4|1765.7|1765.4|1765.5|1765.2|2
1605748510000|2020-11-19 01:15:10|1765.4|1765.1|1765.1|1764.8|1765.4|1765.1|1765.1|1764.8|2
1605748520000|2020-11-19 01:15:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|5
1605748550000|2020-11-19 01:15:50|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|2
1605748560000|2020-11-19 01:16:00|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605748590000|2020-11-19 01:16:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605748630000|2020-11-19 01:17:10|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605748640000|2020-11-19 01:17:20|1766.1|1765.8|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|4
1605748650000|2020-11-19 01:17:30|1766.5|1766.2|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|3
1605748660000|2020-11-19 01:17:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605748670000|2020-11-19 01:17:50|1766.8|1766.5|1767.3|1767|1767.3|1767|1766.5|1766.2|10
1605748680000|2020-11-19 01:18:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605748690000|2020-11-19 01:18:10|1767.3|1767|1767.7|1767.4|1767.7|1767.4|1767.3|1767|12
1605748700000|2020-11-19 01:18:20|1767.5|1767.2|1767.3|1767|1767.5|1767.2|1767.3|1767|8
1605748710000|2020-11-19 01:18:30|1767.4|1767.1|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|3
1605748720000|2020-11-19 01:18:40|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.4|1767.1|5
1605748730000|2020-11-19 01:18:50|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|4
1605748740000|2020-11-19 01:19:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767|1766.7|3
1605748750000|2020-11-19 01:19:10|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|13
1605748770000|2020-11-19 01:19:30|1767.6|1767.3|1768|1767.7|1768|1767.7|1767.6|1767.3|16
1605748780000|2020-11-19 01:19:40|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.8|1767.5|16
1605748790000|2020-11-19 01:19:50|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|7
1605748820000|2020-11-19 01:20:20|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1768|1767.7|7
1605748830000|2020-11-19 01:20:30|1767.8|1767.5|1768.2|1767.9|1768.2|1767.9|1767.8|1767.5|2
1605748840000|2020-11-19 01:20:40|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|4
1605748850000|2020-11-19 01:20:50|1768.4|1768.1|1768.9|1768.6|1768.9|1768.6|1768.4|1768.1|13
1605748860000|2020-11-19 01:21:00|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|3
1605748880000|2020-11-19 01:21:20|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1768.2|1767.9|4
1605748900000|2020-11-19 01:21:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605748910000|2020-11-19 01:21:50|1767.8|1767.5|1767.6|1767.3|1768.1|1767.8|1767.5|1767.2|26
1605748920000|2020-11-19 01:22:00|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605748930000|2020-11-19 01:22:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605748940000|2020-11-19 01:22:20|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605748970000|2020-11-19 01:22:50|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605748990000|2020-11-19 01:23:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605749000000|2020-11-19 01:23:20|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.2|1766.9|5
1605749010000|2020-11-19 01:23:30|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605749020000|2020-11-19 01:23:40|1767.5|1767.2|1767.7|1767.4|1767.7|1767.4|1767.5|1767.2|11
1605749050000|2020-11-19 01:24:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605749080000|2020-11-19 01:24:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605749090000|2020-11-19 01:24:50|1768.3|1768|1768.8|1768.5|1769|1768.7|1768.3|1768|8
1605749100000|2020-11-19 01:25:00|1768.9|1768.6|1768.9|1768.6|1769|1768.7|1768.9|1768.6|3
1605749150000|2020-11-19 01:25:50|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|7
1605749160000|2020-11-19 01:26:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605749190000|2020-11-19 01:26:30|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|3
1605749210000|2020-11-19 01:26:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605749230000|2020-11-19 01:27:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605749250000|2020-11-19 01:27:30|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|5
1605749260000|2020-11-19 01:27:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.4|1768.1|4
1605749270000|2020-11-19 01:27:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605749370000|2020-11-19 01:29:30|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|3
1605749380000|2020-11-19 01:29:40|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605749410000|2020-11-19 01:30:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605749430000|2020-11-19 01:30:30|||||||||1
1605749440000|2020-11-19 01:30:40|||||||||1
1605749470000|2020-11-19 01:31:10|1767.4|1767.1|1767.1|1766.8|1767.4|1767.1|1767.1|1766.8|22
1605749480000|2020-11-19 01:31:20|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|3
1605749490000|2020-11-19 01:31:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605749510000|2020-11-19 01:31:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605749530000|2020-11-19 01:32:10|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|2
1605749540000|2020-11-19 01:32:20|1767.4|1767.1|1768|1767.7|1768|1767.7|1767.4|1767.1|6
1605749550000|2020-11-19 01:32:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605749560000|2020-11-19 01:32:40|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|3
1605749580000|2020-11-19 01:33:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605749600000|2020-11-19 01:33:20|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|4
1605749610000|2020-11-19 01:33:30|1769.4|1769.1|1769.7|1769.4|1769.8|1769.5|1769.4|1769.1|3
1605749630000|2020-11-19 01:33:50|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|2
1605749640000|2020-11-19 01:34:00|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605749650000|2020-11-19 01:34:10|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|4
1605749660000|2020-11-19 01:34:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605749700000|2020-11-19 01:35:00|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605749710000|2020-11-19 01:35:10|||||||||2
1605749740000|2020-11-19 01:35:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605749750000|2020-11-19 01:35:50|1768.2|1767.9|1767.6|1767.3|1768.2|1767.9|1767.6|1767.3|14
1605749760000|2020-11-19 01:36:00|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|2
1605749770000|2020-11-19 01:36:10|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|2
1605749780000|2020-11-19 01:36:20|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|19
1605749790000|2020-11-19 01:36:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605749820000|2020-11-19 01:37:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605749870000|2020-11-19 01:37:50|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605749880000|2020-11-19 01:38:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605749890000|2020-11-19 01:38:10|1767.2|1766.9|1766.5|1766.2|1767.2|1766.9|1766.5|1766.2|9
1605749920000|2020-11-19 01:38:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605749940000|2020-11-19 01:39:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605749970000|2020-11-19 01:39:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605749990000|2020-11-19 01:39:50|||||||||1
1605750000000|2020-11-19 01:40:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605750010000|2020-11-19 01:40:10|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605750130000|2020-11-19 01:42:10|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605750160000|2020-11-19 01:42:40|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605750190000|2020-11-19 01:43:10|1767.4|1767.1|1766.9|1766.6|1767.4|1767.1|1766.9|1766.6|3
1605750220000|2020-11-19 01:43:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605750230000|2020-11-19 01:43:50|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605750240000|2020-11-19 01:44:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605750250000|2020-11-19 01:44:10|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|5
1605750260000|2020-11-19 01:44:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605750270000|2020-11-19 01:44:30|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605750280000|2020-11-19 01:44:40|1765.5|1765.2|1765.9|1765.6|1765.9|1765.6|1765.5|1765.2|3
1605750300000|2020-11-19 01:45:00|||||||||1
1605750310000|2020-11-19 01:45:10|1766|1765.7|1766.1|1765.8|1766.1|1765.8|1766|1765.7|3
1605750320000|2020-11-19 01:45:20|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605750350000|2020-11-19 01:45:50|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1765.9|1765.6|11
1605750360000|2020-11-19 01:46:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605750380000|2020-11-19 01:46:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|2
1605750390000|2020-11-19 01:46:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|2
1605750400000|2020-11-19 01:46:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605750440000|2020-11-19 01:47:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605750450000|2020-11-19 01:47:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605750500000|2020-11-19 01:48:20|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|5
1605750520000|2020-11-19 01:48:40|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|3
1605750530000|2020-11-19 01:48:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605750540000|2020-11-19 01:49:00|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605750550000|2020-11-19 01:49:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|3
1605750560000|2020-11-19 01:49:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605750580000|2020-11-19 01:49:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605750590000|2020-11-19 01:49:50|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605750600000|2020-11-19 01:50:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605750610000|2020-11-19 01:50:10|||||||||1
1605750620000|2020-11-19 01:50:20|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|2
1605750640000|2020-11-19 01:50:40|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605750680000|2020-11-19 01:51:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|3
1605750690000|2020-11-19 01:51:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605750700000|2020-11-19 01:51:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605750730000|2020-11-19 01:52:10|1768.9|1768.6|1769.2|1768.9|1769.2|1768.9|1768.8|1768.5|3
1605750740000|2020-11-19 01:52:20|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|8
1605750750000|2020-11-19 01:52:30|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|7
1605750760000|2020-11-19 01:52:40|1769.2|1768.9|1769.7|1769.4|1769.7|1769.4|1769.2|1768.9|6
1605750770000|2020-11-19 01:52:50|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.4|1769.1|3
1605750780000|2020-11-19 01:53:00|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|2
1605750810000|2020-11-19 01:53:30|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605750820000|2020-11-19 01:53:40|1769|1768.7|1768.7|1768.4|1769|1768.7|1768.7|1768.4|2
1605750830000|2020-11-19 01:53:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605750840000|2020-11-19 01:54:00|1769.2|1768.9|1769|1768.7|1769.2|1768.9|1769|1768.7|3
1605750850000|2020-11-19 01:54:10|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|5
1605750910000|2020-11-19 01:55:10|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|5
1605750960000|2020-11-19 01:56:00|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.2|1768.9|4
1605750970000|2020-11-19 01:56:10|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|3
1605750980000|2020-11-19 01:56:20|1768.9|1768.6|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|3
1605750990000|2020-11-19 01:56:30|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769|1768.7|45
1605751000000|2020-11-19 01:56:40|1769|1768.7|1769.1|1768.8|1769.4|1769.1|1769|1768.7|10
1605751010000|2020-11-19 01:56:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|4
1605751020000|2020-11-19 01:57:00|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.8|1768.5|15
1605751050000|2020-11-19 01:57:30|1768.7|1768.4|1768.1|1767.8|1768.7|1768.4|1768.1|1767.8|11
1605751090000|2020-11-19 01:58:10|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|3
1605751100000|2020-11-19 01:58:20|1768.6|1768.3|1768.7|1768.4|1768.8|1768.5|1768.6|1768.3|3
1605751110000|2020-11-19 01:58:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605751130000|2020-11-19 01:58:50|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|2
1605751170000|2020-11-19 01:59:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|11
1605751180000|2020-11-19 01:59:40|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605751200000|2020-11-19 02:00:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605751220000|2020-11-19 02:00:20|1768.1|1767.8|1768|1767.7|1768.3|1768|1768|1767.7|4
1605751230000|2020-11-19 02:00:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605751350000|2020-11-19 02:02:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605751390000|2020-11-19 02:03:10|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|2
1605751400000|2020-11-19 02:03:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605751410000|2020-11-19 02:03:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|21
1605751430000|2020-11-19 02:03:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605751440000|2020-11-19 02:04:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605751490000|2020-11-19 02:04:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605751550000|2020-11-19 02:05:50|||||||||1
1605751580000|2020-11-19 02:06:20|1768.7|1768.4|1768.8|1768.5|1769|1768.7|1768.7|1768.4|8
1605751590000|2020-11-19 02:06:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605751630000|2020-11-19 02:07:10|||||||||2
1605751640000|2020-11-19 02:07:20|1768.8|1768.5|1768.6|1768.3|1768.8|1768.5|1768.6|1768.3|2
1605751690000|2020-11-19 02:08:10|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605751710000|2020-11-19 02:08:30|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605751720000|2020-11-19 02:08:40|||||||||1
1605751730000|2020-11-19 02:08:50|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605751740000|2020-11-19 02:09:00|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|2
1605751750000|2020-11-19 02:09:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605751930000|2020-11-19 02:12:10|1766.7|1766.4|1766.3|1766|1766.7|1766.4|1766.3|1766|4
1605751940000|2020-11-19 02:12:20|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766.1|1765.8|2
1605751950000|2020-11-19 02:12:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605752000000|2020-11-19 02:13:20|||||||||1
1605752010000|2020-11-19 02:13:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|3
1605752040000|2020-11-19 02:14:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605752070000|2020-11-19 02:14:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605752080000|2020-11-19 02:14:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605752110000|2020-11-19 02:15:10|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605752210000|2020-11-19 02:16:50|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605752240000|2020-11-19 02:17:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605752260000|2020-11-19 02:17:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605752320000|2020-11-19 02:18:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605752470000|2020-11-19 02:21:10|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|2
1605752480000|2020-11-19 02:21:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|3
1605752490000|2020-11-19 02:21:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605752510000|2020-11-19 02:21:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605752530000|2020-11-19 02:22:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605752630000|2020-11-19 02:23:50|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|2
1605752700000|2020-11-19 02:25:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605752710000|2020-11-19 02:25:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605752720000|2020-11-19 02:25:20|||||||||1
1605752730000|2020-11-19 02:25:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|10
1605752790000|2020-11-19 02:26:30|||||||||2
1605752900000|2020-11-19 02:28:20|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605752920000|2020-11-19 02:28:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605752930000|2020-11-19 02:28:50|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605752940000|2020-11-19 02:29:00|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605752950000|2020-11-19 02:29:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605752970000|2020-11-19 02:29:30|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605753000000|2020-11-19 02:30:00|||||||||2
1605753020000|2020-11-19 02:30:20|1766.4|1766.1|1766.1|1765.8|1766.5|1766.2|1766.1|1765.8|6
1605753030000|2020-11-19 02:30:30|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605753040000|2020-11-19 02:30:40|1765.9|1765.6|1765.7|1765.4|1765.9|1765.6|1765.7|1765.4|6
1605753060000|2020-11-19 02:31:00|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|2
1605753080000|2020-11-19 02:31:20|||||||||1
1605753090000|2020-11-19 02:31:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605753100000|2020-11-19 02:31:40|||||||||1
1605753120000|2020-11-19 02:32:00|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605753140000|2020-11-19 02:32:20|1765.4|1765.1|1765.8|1765.5|1765.8|1765.5|1765.4|1765.1|15
1605753150000|2020-11-19 02:32:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605753160000|2020-11-19 02:32:40|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605753180000|2020-11-19 02:33:00|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|21
1605753210000|2020-11-19 02:33:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605753220000|2020-11-19 02:33:40|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605753230000|2020-11-19 02:33:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|8
1605753240000|2020-11-19 02:34:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605753250000|2020-11-19 02:34:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605753260000|2020-11-19 02:34:20|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.7|1765.4|13
1605753270000|2020-11-19 02:34:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|3
1605753290000|2020-11-19 02:34:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605753300000|2020-11-19 02:35:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605753320000|2020-11-19 02:35:20|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1766|1765.7|3
1605753330000|2020-11-19 02:35:30|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605753360000|2020-11-19 02:36:00|||||||||1
1605753400000|2020-11-19 02:36:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605753410000|2020-11-19 02:36:50|||||||||1
1605753440000|2020-11-19 02:37:20|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|5
1605753450000|2020-11-19 02:37:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|3
1605753460000|2020-11-19 02:37:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605753470000|2020-11-19 02:37:50|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605753480000|2020-11-19 02:38:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605753490000|2020-11-19 02:38:10|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|2
1605753530000|2020-11-19 02:38:50|1766.1|1765.8|1765.8|1765.5|1766.1|1765.8|1765.7|1765.4|65
1605753540000|2020-11-19 02:39:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605753550000|2020-11-19 02:39:10|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|6
1605753570000|2020-11-19 02:39:30|1765.8|1765.5|1765.5|1765.2|1765.8|1765.5|1765.5|1765.2|6
1605753580000|2020-11-19 02:39:40|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|3
1605753600000|2020-11-19 02:40:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605753610000|2020-11-19 02:40:10|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605753620000|2020-11-19 02:40:20|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|4
1605753630000|2020-11-19 02:40:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|17
1605753660000|2020-11-19 02:41:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|20
1605753670000|2020-11-19 02:41:10|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.6|1765.3|9
1605753680000|2020-11-19 02:41:20|||||||||4
1605753690000|2020-11-19 02:41:30|||||||||6
1605753800000|2020-11-19 02:43:20|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605753820000|2020-11-19 02:43:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605753830000|2020-11-19 02:43:50|||||||||1
1605753840000|2020-11-19 02:44:00|1767|1766.7|1767.2|1766.9|1767.2|1766.9|1767|1766.7|5
1605753850000|2020-11-19 02:44:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605753860000|2020-11-19 02:44:20|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|6
1605753870000|2020-11-19 02:44:30|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605753880000|2020-11-19 02:44:40|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|7
1605753910000|2020-11-19 02:45:10|1767.3|1767|1767.9|1767.6|1767.9|1767.6|1767.3|1767|12
1605753920000|2020-11-19 02:45:20|1767.4|1767.1|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|2
1605753940000|2020-11-19 02:45:40|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|2
1605753950000|2020-11-19 02:45:50|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|2
1605753980000|2020-11-19 02:46:20|1767.5|1767.2|1767.7|1767.4|1767.7|1767.4|1767.5|1767.2|2
1605754000000|2020-11-19 02:46:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605754050000|2020-11-19 02:47:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605754090000|2020-11-19 02:48:10|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|3
1605754110000|2020-11-19 02:48:30|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|3
1605754200000|2020-11-19 02:50:00|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605754280000|2020-11-19 02:51:20|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|2
1605754450000|2020-11-19 02:54:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605754520000|2020-11-19 02:55:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605754530000|2020-11-19 02:55:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605754550000|2020-11-19 02:55:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605754560000|2020-11-19 02:56:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605754580000|2020-11-19 02:56:20|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766.1|1765.8|3
1605754600000|2020-11-19 02:56:40|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.8|1765.5|8
1605754620000|2020-11-19 02:57:00|1765.6|1765.3|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|3
1605754630000|2020-11-19 02:57:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605754650000|2020-11-19 02:57:30|1765.3|1765|1765.2|1764.9|1765.3|1765|1765.2|1764.9|4
1605754680000|2020-11-19 02:58:00|1765.1|1764.8|1764.9|1764.6|1765.1|1764.8|1764.9|1764.6|6
1605754690000|2020-11-19 02:58:10|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.5|1764.2|9
1605754710000|2020-11-19 02:58:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605754720000|2020-11-19 02:58:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605754750000|2020-11-19 02:59:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605754780000|2020-11-19 02:59:40|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|2
1605754810000|2020-11-19 03:00:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605754820000|2020-11-19 03:00:20|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605754830000|2020-11-19 03:00:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605754840000|2020-11-19 03:00:40|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605754860000|2020-11-19 03:01:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|10
1605754900000|2020-11-19 03:01:40|||||||||2
1605754930000|2020-11-19 03:02:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605754980000|2020-11-19 03:03:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605755000000|2020-11-19 03:03:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605755030000|2020-11-19 03:03:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605755160000|2020-11-19 03:06:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605755180000|2020-11-19 03:06:20|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605755220000|2020-11-19 03:07:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605755250000|2020-11-19 03:07:30|1764.8|1764.5|1764.5|1764.2|1764.8|1764.5|1764.5|1764.2|8
1605755260000|2020-11-19 03:07:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|8
1605755280000|2020-11-19 03:08:00|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605755300000|2020-11-19 03:08:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605755320000|2020-11-19 03:08:40|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605755330000|2020-11-19 03:08:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605755340000|2020-11-19 03:09:00|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|2
1605755370000|2020-11-19 03:09:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605755410000|2020-11-19 03:10:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605755430000|2020-11-19 03:10:30|||||||||1
1605755440000|2020-11-19 03:10:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605755460000|2020-11-19 03:11:00|1765.3|1765|1765.1|1764.8|1765.3|1765|1765.1|1764.8|3
1605755480000|2020-11-19 03:11:20|1764.9|1764.6|1763.6|1763.3|1764.9|1764.6|1763.6|1763.3|25
1605755490000|2020-11-19 03:11:30|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.7|1763.4|30
1605755500000|2020-11-19 03:11:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|2
1605755510000|2020-11-19 03:11:50|1763.4|1763.1|1763|1762.7|1763.4|1763.1|1762.7|1762.4|14
1605755530000|2020-11-19 03:12:10|1762.7|1762.4|1763.6|1763.3|1763.6|1763.3|1762.7|1762.4|3
1605755540000|2020-11-19 03:12:20|1763.3|1763|1763.6|1763.3|1763.6|1763.3|1763.3|1763|7
1605755550000|2020-11-19 03:12:30|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605755570000|2020-11-19 03:12:50|1763|1762.7|1763.5|1763.2|1763.5|1763.2|1763|1762.7|4
1605755580000|2020-11-19 03:13:00|||||||||1
1605755590000|2020-11-19 03:13:10|1763.6|1763.3|1763.4|1763.1|1763.6|1763.3|1763.4|1763.1|2
1605755600000|2020-11-19 03:13:20|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605755610000|2020-11-19 03:13:30|1762.9|1762.6|1762.8|1762.5|1762.9|1762.6|1762.8|1762.5|3
1605755620000|2020-11-19 03:13:40|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|4
1605755640000|2020-11-19 03:14:00|||||||||1
1605755650000|2020-11-19 03:14:10|1762.8|1762.5|1763.2|1762.9|1763.2|1762.9|1762.8|1762.5|4
1605755660000|2020-11-19 03:14:20|1762.9|1762.6|1762.5|1762.2|1762.9|1762.6|1762.5|1762.2|8
1605755670000|2020-11-19 03:14:30|1762.6|1762.3|1762.8|1762.5|1762.8|1762.5|1762.6|1762.3|4
1605755690000|2020-11-19 03:14:50|1762.6|1762.3|1762.5|1762.2|1762.6|1762.3|1762.5|1762.2|2
1605755710000|2020-11-19 03:15:10|1762.9|1762.6|1763.1|1762.8|1763.1|1762.8|1762.9|1762.6|4
1605755720000|2020-11-19 03:15:20|1763.2|1762.9|1762.6|1762.3|1763.2|1762.9|1762.6|1762.3|6
1605755740000|2020-11-19 03:15:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605755760000|2020-11-19 03:16:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|3
1605755770000|2020-11-19 03:16:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605755780000|2020-11-19 03:16:20|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605755790000|2020-11-19 03:16:30|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605755810000|2020-11-19 03:16:50|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|4
1605755830000|2020-11-19 03:17:10|||||||||2
1605755840000|2020-11-19 03:17:20|1763.3|1763|1763.2|1762.9|1763.3|1763|1763.2|1762.9|3
1605755850000|2020-11-19 03:17:30|||||||||1
1605755860000|2020-11-19 03:17:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605755870000|2020-11-19 03:17:50|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605755880000|2020-11-19 03:18:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|4
1605755890000|2020-11-19 03:18:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605755910000|2020-11-19 03:18:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605755920000|2020-11-19 03:18:40|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605755940000|2020-11-19 03:19:00|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605755960000|2020-11-19 03:19:20|1764.1|1763.8|1763.6|1763.3|1764.1|1763.8|1763.6|1763.3|4
1605755990000|2020-11-19 03:19:50|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605756000000|2020-11-19 03:20:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605756010000|2020-11-19 03:20:10|||||||||1
1605756030000|2020-11-19 03:20:30|1764.4|1764.1|1764.1|1763.8|1764.4|1764.1|1764.1|1763.8|4
1605756040000|2020-11-19 03:20:40|1763.9|1763.6|1764|1763.7|1764|1763.7|1763.9|1763.6|4
1605756060000|2020-11-19 03:21:00|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605756070000|2020-11-19 03:21:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605756090000|2020-11-19 03:21:30|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|3
1605756100000|2020-11-19 03:21:40|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605756130000|2020-11-19 03:22:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605756150000|2020-11-19 03:22:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|3
1605756180000|2020-11-19 03:23:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605756240000|2020-11-19 03:24:00|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605756280000|2020-11-19 03:24:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605756300000|2020-11-19 03:25:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605756310000|2020-11-19 03:25:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605756320000|2020-11-19 03:25:20|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|2
1605756330000|2020-11-19 03:25:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605756370000|2020-11-19 03:26:10|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|3
1605756380000|2020-11-19 03:26:20|||||||||1
1605756400000|2020-11-19 03:26:40|1765.5|1765.2|1765.4|1765.1|1765.5|1765.2|1765.4|1765.1|10
1605756420000|2020-11-19 03:27:00|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605756430000|2020-11-19 03:27:10|||||||||1
1605756450000|2020-11-19 03:27:30|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605756460000|2020-11-19 03:27:40|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|3
1605756510000|2020-11-19 03:28:30|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|2
1605756520000|2020-11-19 03:28:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605756540000|2020-11-19 03:29:00|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|4
1605756570000|2020-11-19 03:29:30|||||||||1
1605756590000|2020-11-19 03:29:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605756600000|2020-11-19 03:30:00|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|5
1605756610000|2020-11-19 03:30:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|16
1605756640000|2020-11-19 03:30:40|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|3
1605756650000|2020-11-19 03:30:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605756660000|2020-11-19 03:31:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605756690000|2020-11-19 03:31:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605756700000|2020-11-19 03:31:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|2
1605756710000|2020-11-19 03:31:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605756730000|2020-11-19 03:32:10|1765|1764.7|1765.3|1765|1765.3|1765|1765|1764.7|2
1605756740000|2020-11-19 03:32:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605756810000|2020-11-19 03:33:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605756830000|2020-11-19 03:33:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605756840000|2020-11-19 03:34:00|||||||||1
1605756850000|2020-11-19 03:34:10|1765.8|1765.5|1765.7|1765.4|1765.9|1765.6|1765.7|1765.4|3
1605756860000|2020-11-19 03:34:20|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605756870000|2020-11-19 03:34:30|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|4
1605756880000|2020-11-19 03:34:40|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|8
1605756890000|2020-11-19 03:34:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605756900000|2020-11-19 03:35:00|1765.2|1764.9|1765.5|1765.2|1765.6|1765.3|1765.2|1764.9|4
1605756920000|2020-11-19 03:35:20|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.6|1765.3|5
1605756960000|2020-11-19 03:36:00|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605756990000|2020-11-19 03:36:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605757040000|2020-11-19 03:37:20|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605757100000|2020-11-19 03:38:20|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605757110000|2020-11-19 03:38:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605757150000|2020-11-19 03:39:10|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.1|1765.8|4
1605757310000|2020-11-19 03:41:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605757330000|2020-11-19 03:42:10|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605757340000|2020-11-19 03:42:20|||||||||1
1605757380000|2020-11-19 03:43:00|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605757400000|2020-11-19 03:43:20|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|2
1605757410000|2020-11-19 03:43:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605757440000|2020-11-19 03:44:00|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605757490000|2020-11-19 03:44:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605757500000|2020-11-19 03:45:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605757530000|2020-11-19 03:45:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605757570000|2020-11-19 03:46:10|||||||||2
1605757590000|2020-11-19 03:46:30|||||||||1
1605757600000|2020-11-19 03:46:40|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605757610000|2020-11-19 03:46:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605757620000|2020-11-19 03:47:00|||||||||2
1605757640000|2020-11-19 03:47:20|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605757660000|2020-11-19 03:47:40|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605757690000|2020-11-19 03:48:10|1766|1765.7|1766.2|1765.9|1766.2|1765.9|1766|1765.7|15
1605757710000|2020-11-19 03:48:30|1766.5|1766.2|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|8
1605757720000|2020-11-19 03:48:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|12
1605757730000|2020-11-19 03:48:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766|1765.7|4
1605757740000|2020-11-19 03:49:00|||||||||2
1605757750000|2020-11-19 03:49:10|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605757760000|2020-11-19 03:49:20|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605757770000|2020-11-19 03:49:30|1766.2|1765.9|1766|1765.7|1766.2|1765.9|1766|1765.7|3
1605757810000|2020-11-19 03:50:10|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605757850000|2020-11-19 03:50:50|||||||||1
1605757900000|2020-11-19 03:51:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605757940000|2020-11-19 03:52:20|||||||||2
1605757950000|2020-11-19 03:52:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605757990000|2020-11-19 03:53:10|1766.9|1766.6|1767.3|1767|1767.3|1767|1766.9|1766.6|11
1605758000000|2020-11-19 03:53:20|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|7
1605758010000|2020-11-19 03:53:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605758020000|2020-11-19 03:53:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605758040000|2020-11-19 03:54:00|1767.7|1767.4|1767.4|1767.1|1767.7|1767.4|1767.4|1767.1|4
1605758060000|2020-11-19 03:54:20|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605758070000|2020-11-19 03:54:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605758110000|2020-11-19 03:55:10|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605758120000|2020-11-19 03:55:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605758150000|2020-11-19 03:55:50|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605758180000|2020-11-19 03:56:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605758190000|2020-11-19 03:56:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605758200000|2020-11-19 03:56:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605758240000|2020-11-19 03:57:20|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605758380000|2020-11-19 03:59:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605758400000|2020-11-19 04:00:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605758490000|2020-11-19 04:01:30|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|2
1605758500000|2020-11-19 04:01:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605758520000|2020-11-19 04:02:00|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|2
1605758540000|2020-11-19 04:02:20|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605758550000|2020-11-19 04:02:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605758570000|2020-11-19 04:02:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605758580000|2020-11-19 04:03:00|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|4
1605758590000|2020-11-19 04:03:10|1765.6|1765.3|1765.3|1765|1765.6|1765.3|1765.3|1765|5
1605758610000|2020-11-19 04:03:30|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605758650000|2020-11-19 04:04:10|1765.2|1764.9|1765.3|1765|1765.3|1765|1764.9|1764.6|25
1605758700000|2020-11-19 04:05:00|||||||||1
1605758760000|2020-11-19 04:06:00|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605758780000|2020-11-19 04:06:20|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.3|1766|4
1605758790000|2020-11-19 04:06:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605758820000|2020-11-19 04:07:00|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605758970000|2020-11-19 04:09:30|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605758980000|2020-11-19 04:09:40|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|2
1605759000000|2020-11-19 04:10:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605759020000|2020-11-19 04:10:20|||||||||1
1605759060000|2020-11-19 04:11:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605759100000|2020-11-19 04:11:40|||||||||1
1605759130000|2020-11-19 04:12:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|2
1605759140000|2020-11-19 04:12:20|||||||||1
1605759190000|2020-11-19 04:13:10|1766.2|1765.9|1766.6|1766.3|1766.6|1766.3|1766.2|1765.9|13
1605759310000|2020-11-19 04:15:10|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|3
1605759340000|2020-11-19 04:15:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605759360000|2020-11-19 04:16:00|||||||||1
1605759420000|2020-11-19 04:17:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605759430000|2020-11-19 04:17:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|2
1605759490000|2020-11-19 04:18:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605759500000|2020-11-19 04:18:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605759510000|2020-11-19 04:18:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605759520000|2020-11-19 04:18:40|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.2|1766.9|2
1605759540000|2020-11-19 04:19:00|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.2|1766.9|3
1605759580000|2020-11-19 04:19:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605759610000|2020-11-19 04:20:10|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605759660000|2020-11-19 04:21:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605759700000|2020-11-19 04:21:40|||||||||1
1605759880000|2020-11-19 04:24:40|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|2
1605759900000|2020-11-19 04:25:00|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605759910000|2020-11-19 04:25:10|||||||||1
1605759920000|2020-11-19 04:25:20|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605759950000|2020-11-19 04:25:50|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605759960000|2020-11-19 04:26:00|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605759970000|2020-11-19 04:26:10|||||||||1
1605760040000|2020-11-19 04:27:20|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605760070000|2020-11-19 04:27:50|||||||||2
1605760200000|2020-11-19 04:30:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605760220000|2020-11-19 04:30:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605760230000|2020-11-19 04:30:30|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605760240000|2020-11-19 04:30:40|||||||||1
1605760250000|2020-11-19 04:30:50|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605760280000|2020-11-19 04:31:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605760430000|2020-11-19 04:33:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605760450000|2020-11-19 04:34:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605760480000|2020-11-19 04:34:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605760500000|2020-11-19 04:35:00|1766.7|1766.4|1766.5|1766.2|1766.7|1766.4|1766.5|1766.2|4
1605760540000|2020-11-19 04:35:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605760570000|2020-11-19 04:36:10|||||||||1
1605760580000|2020-11-19 04:36:20|||||||||1
1605760650000|2020-11-19 04:37:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605760670000|2020-11-19 04:37:50|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605760720000|2020-11-19 04:38:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605760740000|2020-11-19 04:39:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605760760000|2020-11-19 04:39:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605760770000|2020-11-19 04:39:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605760810000|2020-11-19 04:40:10|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605760840000|2020-11-19 04:40:40|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.9|1766.6|3
1605760870000|2020-11-19 04:41:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605760890000|2020-11-19 04:41:30|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605760910000|2020-11-19 04:41:50|||||||||2
1605760920000|2020-11-19 04:42:00|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|2
1605761010000|2020-11-19 04:43:30|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605761040000|2020-11-19 04:44:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605761050000|2020-11-19 04:44:10|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.7|1766.4|4
1605761060000|2020-11-19 04:44:20|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605761120000|2020-11-19 04:45:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|8
1605761170000|2020-11-19 04:46:10|||||||||1
1605761190000|2020-11-19 04:46:30|||||||||1
1605761200000|2020-11-19 04:46:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605761210000|2020-11-19 04:46:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605761230000|2020-11-19 04:47:10|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605761260000|2020-11-19 04:47:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605761480000|2020-11-19 04:51:20|||||||||1
1605761490000|2020-11-19 04:51:30|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605761560000|2020-11-19 04:52:40|||||||||1
1605761590000|2020-11-19 04:53:10|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|3
1605761640000|2020-11-19 04:54:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605761840000|2020-11-19 04:57:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605761850000|2020-11-19 04:57:30|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|12
1605761860000|2020-11-19 04:57:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|3
1605761880000|2020-11-19 04:58:00|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|5
1605761900000|2020-11-19 04:58:20|||||||||1
1605761910000|2020-11-19 04:58:30|1766.7|1766.4|1766.9|1766.6|1766.9|1766.6|1766.7|1766.4|12
1605761930000|2020-11-19 04:58:50|||||||||2
1605761940000|2020-11-19 04:59:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605761950000|2020-11-19 04:59:10|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|2
1605762070000|2020-11-19 05:01:10|1766.8|1766.5|1766.4|1766.1|1766.8|1766.5|1766.4|1766.1|3
1605762080000|2020-11-19 05:01:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605762190000|2020-11-19 05:03:10|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605762200000|2020-11-19 05:03:20|||||||||1
1605762210000|2020-11-19 05:03:30|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|9
1605762220000|2020-11-19 05:03:40|||||||||1
1605762230000|2020-11-19 05:03:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|11
1605762250000|2020-11-19 05:04:10|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|3
1605762260000|2020-11-19 05:04:20|1767.8|1767.5|1767.5|1767.2|1767.8|1767.5|1767.5|1767.2|5
1605762420000|2020-11-19 05:07:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|3
1605762430000|2020-11-19 05:07:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605762460000|2020-11-19 05:07:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605762490000|2020-11-19 05:08:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605762500000|2020-11-19 05:08:20|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605762510000|2020-11-19 05:08:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605762530000|2020-11-19 05:08:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|4
1605762580000|2020-11-19 05:09:40|||||||||1
1605762590000|2020-11-19 05:09:50|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|14
1605762600000|2020-11-19 05:10:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605762670000|2020-11-19 05:11:10|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|3
1605762710000|2020-11-19 05:11:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605762870000|2020-11-19 05:14:30|1767.4|1767.1|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|4
1605762890000|2020-11-19 05:14:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605762910000|2020-11-19 05:15:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605762940000|2020-11-19 05:15:40|1768.4|1768.1|1768.5|1768.2|1768.5|1768.2|1768.4|1768.1|2
1605762960000|2020-11-19 05:16:00|||||||||1
1605763080000|2020-11-19 05:18:00|||||||||1
1605763160000|2020-11-19 05:19:20|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605763400000|2020-11-19 05:23:20|1767.9|1767.6|1767.6|1767.3|1767.9|1767.6|1767.6|1767.3|3
1605763420000|2020-11-19 05:23:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|3
1605763430000|2020-11-19 05:23:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605763460000|2020-11-19 05:24:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605763470000|2020-11-19 05:24:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|4
1605763480000|2020-11-19 05:24:40|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605763490000|2020-11-19 05:24:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605763520000|2020-11-19 05:25:20|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|3
1605763540000|2020-11-19 05:25:40|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|3
1605763550000|2020-11-19 05:25:50|1768.8|1768.5|1768.6|1768.3|1768.8|1768.5|1768.6|1768.3|5
1605763610000|2020-11-19 05:26:50|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.5|1768.2|2
1605763630000|2020-11-19 05:27:10|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605763640000|2020-11-19 05:27:20|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|5
1605763650000|2020-11-19 05:27:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605763660000|2020-11-19 05:27:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1768.9|1768.6|3
1605763670000|2020-11-19 05:27:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605763680000|2020-11-19 05:28:00|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|4
1605763800000|2020-11-19 05:30:00|||||||||1
1605763810000|2020-11-19 05:30:10|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|6
1605763820000|2020-11-19 05:30:20|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605763830000|2020-11-19 05:30:30|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|3
1605763840000|2020-11-19 05:30:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605763850000|2020-11-19 05:30:50|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605763860000|2020-11-19 05:31:00|1769.7|1769.4|1769.6|1769.3|1769.8|1769.5|1769.6|1769.3|6
1605763870000|2020-11-19 05:31:10|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605763880000|2020-11-19 05:31:20|1769.6|1769.3|1769.5|1769.2|1769.6|1769.3|1769.5|1769.2|2
1605763930000|2020-11-19 05:32:10|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605763990000|2020-11-19 05:33:10|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|3
1605764060000|2020-11-19 05:34:20|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|2
1605764100000|2020-11-19 05:35:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605764120000|2020-11-19 05:35:20|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605764130000|2020-11-19 05:35:30|||||||||3
1605764200000|2020-11-19 05:36:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605764220000|2020-11-19 05:37:00|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|2
1605764250000|2020-11-19 05:37:30|||||||||1
1605764260000|2020-11-19 05:37:40|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605764270000|2020-11-19 05:37:50|||||||||1
1605764280000|2020-11-19 05:38:00|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1
1605764300000|2020-11-19 05:38:20|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605764310000|2020-11-19 05:38:30|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|2
1605764320000|2020-11-19 05:38:40|||||||||5
1605764330000|2020-11-19 05:38:50|1770.6|1770.3|1771.5|1771.2|1771.6|1771.3|1770.6|1770.3|106
1605764340000|2020-11-19 05:39:00|1771.6|1771.3|1771.5|1771.2|1771.7|1771.4|1771.5|1771.2|8
1605764350000|2020-11-19 05:39:10|1771.7|1771.4|1772.6|1772.3|1772.6|1772.3|1771.7|1771.4|59
1605764360000|2020-11-19 05:39:20|1772.5|1772.2|1772.9|1772.6|1772.9|1772.6|1772.5|1772.2|20
1605764370000|2020-11-19 05:39:30|1772.8|1772.5|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|8
1605764380000|2020-11-19 05:39:40|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|12
1605764390000|2020-11-19 05:39:50|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.7|1772.4|7
1605764400000|2020-11-19 05:40:00|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|3
1605764410000|2020-11-19 05:40:10|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|3
1605764420000|2020-11-19 05:40:20|1772.6|1772.3|1772.7|1772.4|1772.7|1772.4|1772.6|1772.3|2
1605764430000|2020-11-19 05:40:30|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.6|1772.3|3
1605764450000|2020-11-19 05:40:50|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|3
1605764460000|2020-11-19 05:41:00|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|3
1605764470000|2020-11-19 05:41:10|1772.9|1772.6|1772.7|1772.4|1772.9|1772.6|1772.7|1772.4|2
1605764480000|2020-11-19 05:41:20|1772.8|1772.5|1772.8|1772.5|1772.9|1772.6|1772.8|1772.5|21
1605764500000|2020-11-19 05:41:40|1772.7|1772.4|1772.6|1772.3|1772.7|1772.4|1772.6|1772.3|16
1605764510000|2020-11-19 05:41:50|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|4
1605764530000|2020-11-19 05:42:10|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605764540000|2020-11-19 05:42:20|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|2
1605764550000|2020-11-19 05:42:30|1772.5|1772.2|1772.6|1772.3|1772.6|1772.3|1772.5|1772.2|6
1605764580000|2020-11-19 05:43:00|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|2
1605764610000|2020-11-19 05:43:30|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|2
1605764620000|2020-11-19 05:43:40|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|6
1605764630000|2020-11-19 05:43:50|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|2
1605764640000|2020-11-19 05:44:00|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|5
1605764670000|2020-11-19 05:44:30|1772.8|1772.5|1772.7|1772.4|1772.9|1772.6|1772.7|1772.4|22
1605764680000|2020-11-19 05:44:40|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|4
1605764700000|2020-11-19 05:45:00|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.6|1772.3|15
1605764720000|2020-11-19 05:45:20|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|2
1605764730000|2020-11-19 05:45:30|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|2
1605764770000|2020-11-19 05:46:10|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.7|1772.4|4
1605764780000|2020-11-19 05:46:20|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|8
1605764790000|2020-11-19 05:46:30|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|3
1605764810000|2020-11-19 05:46:50|1772.5|1772.2|1772.6|1772.3|1772.6|1772.3|1772.4|1772.1|6
1605764820000|2020-11-19 05:47:00|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605764850000|2020-11-19 05:47:30|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605764890000|2020-11-19 05:48:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605764910000|2020-11-19 05:48:30|||||||||1
1605764940000|2020-11-19 05:49:00|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605765000000|2020-11-19 05:50:00|1772.3|1772|1772.2|1771.9|1772.4|1772.1|1772.2|1771.9|4
1605765020000|2020-11-19 05:50:20|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605765030000|2020-11-19 05:50:30|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605765040000|2020-11-19 05:50:40|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605765060000|2020-11-19 05:51:00|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|4
1605765070000|2020-11-19 05:51:10|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|1
1605765120000|2020-11-19 05:52:00|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|6
1605765210000|2020-11-19 05:53:30|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|6
1605765300000|2020-11-19 05:55:00|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|2
1605765310000|2020-11-19 05:55:10|1772.1|1771.8|1771.8|1771.5|1772.1|1771.8|1771.8|1771.5|43
1605765320000|2020-11-19 05:55:20|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|2
1605765330000|2020-11-19 05:55:30|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605765350000|2020-11-19 05:55:50|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605765360000|2020-11-19 05:56:00|1771.6|1771.3|1771.4|1771.1|1771.6|1771.3|1771.4|1771.1|6
1605765380000|2020-11-19 05:56:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605765480000|2020-11-19 05:58:00|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605765490000|2020-11-19 05:58:10|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|2
1605765500000|2020-11-19 05:58:20|1771.8|1771.5|1771.6|1771.3|1771.8|1771.5|1771.6|1771.3|5
1605765520000|2020-11-19 05:58:40|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605765540000|2020-11-19 05:59:00|||||||||3
1605765560000|2020-11-19 05:59:20|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|1
1605765590000|2020-11-19 05:59:50|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605765610000|2020-11-19 06:00:10|||||||||3
1605765620000|2020-11-19 06:00:20|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|2
1605765630000|2020-11-19 06:00:30|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|7
1605765680000|2020-11-19 06:01:20|||||||||1
1605765700000|2020-11-19 06:01:40|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605765720000|2020-11-19 06:02:00|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|1
1605765730000|2020-11-19 06:02:10|||||||||1
1605765740000|2020-11-19 06:02:20|||||||||1
1605765780000|2020-11-19 06:03:00|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|2
1605765810000|2020-11-19 06:03:30|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|1
1605765820000|2020-11-19 06:03:40|1772.4|1772.1|1772.5|1772.2|1772.5|1772.2|1772.4|1772.1|2
1605765830000|2020-11-19 06:03:50|1772.2|1771.9|1772.4|1772.1|1772.4|1772.1|1772.2|1771.9|11
1605765840000|2020-11-19 06:04:00|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|4
1605765850000|2020-11-19 06:04:10|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605765860000|2020-11-19 06:04:20|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|3
1605765870000|2020-11-19 06:04:30|||||||||4
1605765890000|2020-11-19 06:04:50|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|5
1605765920000|2020-11-19 06:05:20|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605765950000|2020-11-19 06:05:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1
1605765960000|2020-11-19 06:06:00|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605765980000|2020-11-19 06:06:20|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|3
1605765990000|2020-11-19 06:06:30|1772.6|1772.3|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|18
1605766000000|2020-11-19 06:06:40|||||||||1
1605766010000|2020-11-19 06:06:50|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605766020000|2020-11-19 06:07:00|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605766030000|2020-11-19 06:07:10|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1
1605766040000|2020-11-19 06:07:20|||||||||1
1605766050000|2020-11-19 06:07:30|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605766130000|2020-11-19 06:08:50|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1
1605766140000|2020-11-19 06:09:00|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605766160000|2020-11-19 06:09:20|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|32
1605766170000|2020-11-19 06:09:30|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.5|1772.2|4
1605766180000|2020-11-19 06:09:40|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.5|1772.2|6
1605766200000|2020-11-19 06:10:00|1772.6|1772.3|1772.2|1771.9|1772.6|1772.3|1772.2|1771.9|36
1605766210000|2020-11-19 06:10:10|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|7
1605766220000|2020-11-19 06:10:20|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605766230000|2020-11-19 06:10:30|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605766240000|2020-11-19 06:10:40|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1
1605766250000|2020-11-19 06:10:50|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|2
1605766260000|2020-11-19 06:11:00|1772|1771.7|1771.8|1771.5|1772.1|1771.8|1771.8|1771.5|10
1605766300000|2020-11-19 06:11:40|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|2
1605766320000|2020-11-19 06:12:00|||||||||3
1605766350000|2020-11-19 06:12:30|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605766360000|2020-11-19 06:12:40|||||||||7
1605766380000|2020-11-19 06:13:00|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605766410000|2020-11-19 06:13:30|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605766450000|2020-11-19 06:14:10|1771.8|1771.5|1772|1771.7|1772|1771.7|1771.8|1771.5|6
1605766460000|2020-11-19 06:14:20|1771.9|1771.6|1771.9|1771.6|1772.1|1771.8|1771.9|1771.6|11
1605766480000|2020-11-19 06:14:40|||||||||1
1605766500000|2020-11-19 06:15:00|1771.7|1771.4|1771.3|1771|1771.7|1771.4|1771.3|1771|9
1605766520000|2020-11-19 06:15:20|||||||||1
1605766530000|2020-11-19 06:15:30|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605766550000|2020-11-19 06:15:50|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1
1605766570000|2020-11-19 06:16:10|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|2
1605766580000|2020-11-19 06:16:20|1770.8|1770.5|1770.7|1770.4|1770.8|1770.5|1770.7|1770.4|3
1605766600000|2020-11-19 06:16:40|1770.8|1770.5|1771|1770.7|1771.1|1770.8|1770.8|1770.5|9
1605766650000|2020-11-19 06:17:30|1771.2|1770.9|1771.3|1771|1771.3|1771|1771.2|1770.9|4
1605766700000|2020-11-19 06:18:20|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605766710000|2020-11-19 06:18:30|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1
1605766740000|2020-11-19 06:19:00|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1
1605766750000|2020-11-19 06:19:10|||||||||3
1605766790000|2020-11-19 06:19:50|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605766990000|2020-11-19 06:23:10|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|5
1605767010000|2020-11-19 06:23:30|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1
1605767020000|2020-11-19 06:23:40|||||||||1
1605767040000|2020-11-19 06:24:00|||||||||1
1605767050000|2020-11-19 06:24:10|1771|1770.7|1771|1770.7|1771|1770.7|1771|1770.7|1
1605767060000|2020-11-19 06:24:20|1770.9|1770.6|1770.7|1770.4|1770.9|1770.6|1770.7|1770.4|5
1605767070000|2020-11-19 06:24:30|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1
1605767150000|2020-11-19 06:25:50|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|5
1605767170000|2020-11-19 06:26:10|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1
1605767190000|2020-11-19 06:26:30|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|4
1605767200000|2020-11-19 06:26:40|1771.3|1771|1771.5|1771.2|1771.5|1771.2|1771.3|1771|2
1605767260000|2020-11-19 06:27:40|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605767280000|2020-11-19 06:28:00|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|2
1605767320000|2020-11-19 06:28:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605767360000|2020-11-19 06:29:20|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|2
1605767380000|2020-11-19 06:29:40|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605767400000|2020-11-19 06:30:00|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|3
1605767460000|2020-11-19 06:31:00|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605767470000|2020-11-19 06:31:10|||||||||1
1605767490000|2020-11-19 06:31:30|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.3|1771|2
1605767560000|2020-11-19 06:32:40|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|6
1605767590000|2020-11-19 06:33:10|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|1
1605767610000|2020-11-19 06:33:30|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|5
1605767620000|2020-11-19 06:33:40|1772.4|1772.1|1772.3|1772|1772.7|1772.4|1772.3|1772|17
1605767630000|2020-11-19 06:33:50|||||||||1
1605767710000|2020-11-19 06:35:10|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605767720000|2020-11-19 06:35:20|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|2
1605767730000|2020-11-19 06:35:30|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|4
1605767760000|2020-11-19 06:36:00|||||||||3
1605767810000|2020-11-19 06:36:50|1773|1772.7|1773.4|1773.1|1773.4|1773.1|1773|1772.7|9
1605767820000|2020-11-19 06:37:00|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605767850000|2020-11-19 06:37:30|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1
1605767860000|2020-11-19 06:37:40|||||||||5
1605767870000|2020-11-19 06:37:50|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|14
1605767880000|2020-11-19 06:38:00|1773.7|1773.4|1773.4|1773.1|1773.7|1773.4|1773.4|1773.1|4
1605767890000|2020-11-19 06:38:10|||||||||1
1605767920000|2020-11-19 06:38:40|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|8
1605767950000|2020-11-19 06:39:10|1773.4|1773.1|1773.5|1773.2|1773.5|1773.2|1773.4|1773.1|2
1605767960000|2020-11-19 06:39:20|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|4
1605767970000|2020-11-19 06:39:30|1773.4|1773.1|1773.7|1773.4|1773.7|1773.4|1773.4|1773.1|4
1605767980000|2020-11-19 06:39:40|1773.9|1773.6|1774|1773.7|1774|1773.7|1773.9|1773.6|2
1605767990000|2020-11-19 06:39:50|1774.2|1773.9|1774.4|1774.1|1774.4|1774.1|1774.2|1773.9|12
1605768000000|2020-11-19 06:40:00|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|4
1605768010000|2020-11-19 06:40:10|1774.4|1774.1|1774.7|1774.4|1774.7|1774.4|1774.4|1774.1|8
1605768020000|2020-11-19 06:40:20|1774.3|1774|1774.6|1774.3|1774.6|1774.3|1774.3|1774|11
1605768040000|2020-11-19 06:40:40|1774.7|1774.4|1774.6|1774.3|1774.8|1774.5|1774.6|1774.3|32
1605768050000|2020-11-19 06:40:50|||||||||1
1605768070000|2020-11-19 06:41:10|1774.4|1774.1|1774.5|1774.2|1774.5|1774.2|1774.4|1774.1|3
1605768120000|2020-11-19 06:42:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|2
1605768130000|2020-11-19 06:42:10|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|2
1605768160000|2020-11-19 06:42:40|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.4|1774.1|5
1605768170000|2020-11-19 06:42:50|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|4
1605768180000|2020-11-19 06:43:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|5
1605768220000|2020-11-19 06:43:40|1774.7|1774.4|1774.6|1774.3|1774.7|1774.4|1774.6|1774.3|3
1605768240000|2020-11-19 06:44:00|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|6
1605768270000|2020-11-19 06:44:30|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605768330000|2020-11-19 06:45:30|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|3
1605768340000|2020-11-19 06:45:40|1774.3|1774|1774.4|1774.1|1774.4|1774.1|1774.3|1774|3
1605768350000|2020-11-19 06:45:50|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605768360000|2020-11-19 06:46:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|3
1605768400000|2020-11-19 06:46:40|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|1
1605768410000|2020-11-19 06:46:50|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605768430000|2020-11-19 06:47:10|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|1
1605768460000|2020-11-19 06:47:40|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605768540000|2020-11-19 06:49:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|2
1605768690000|2020-11-19 06:51:30|1774.2|1773.9|1774.4|1774.1|1774.4|1774.1|1774.2|1773.9|2
1605768750000|2020-11-19 06:52:30|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|2
1605768760000|2020-11-19 06:52:40|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1
1605768770000|2020-11-19 06:52:50|||||||||1
1605768780000|2020-11-19 06:53:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605768790000|2020-11-19 06:53:10|||||||||1
1605768890000|2020-11-19 06:54:50|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|1
1605768920000|2020-11-19 06:55:20|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605768990000|2020-11-19 06:56:30|1774.7|1774.4|1774.8|1774.5|1774.9|1774.6|1774.7|1774.4|24
1605769000000|2020-11-19 06:56:40|1774.9|1774.6|1774.7|1774.4|1774.9|1774.6|1774.7|1774.4|15
1605769010000|2020-11-19 06:56:50|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.8|1774.5|7
1605769020000|2020-11-19 06:57:00|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1775|1774.7|16
1605769030000|2020-11-19 06:57:10|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775.1|1774.8|6
1605769040000|2020-11-19 06:57:20|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|1
1605769050000|2020-11-19 06:57:30|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|3
1605769070000|2020-11-19 06:57:50|1775.3|1775|1775.1|1774.8|1775.3|1775|1775.1|1774.8|2
1605769080000|2020-11-19 06:58:00|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1
1605769100000|2020-11-19 06:58:20|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|5
1605769140000|2020-11-19 06:59:00|||||||||1
1605769180000|2020-11-19 06:59:40|||||||||2
1605769200000|2020-11-19 07:00:00|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775.1|1774.8|3
1605769220000|2020-11-19 07:00:20|1775.2|1774.9|1775.6|1775.3|1775.6|1775.3|1775.2|1774.9|12
1605769230000|2020-11-19 07:00:30|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|4
1605769240000|2020-11-19 07:00:40|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|4
1605769260000|2020-11-19 07:01:00|1775.2|1774.9|1775.3|1775|1775.3|1775|1775.2|1774.9|4
1605769280000|2020-11-19 07:01:20|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|5
1605769290000|2020-11-19 07:01:30|1774.8|1774.5|1774.3|1774|1774.8|1774.5|1774.3|1774|12
1605769300000|2020-11-19 07:01:40|||||||||2
1605769320000|2020-11-19 07:02:00|1774.1|1773.8|1774.3|1774|1774.3|1774|1774.1|1773.8|7
1605769330000|2020-11-19 07:02:10|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|2
1605769340000|2020-11-19 07:02:20|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|1
1605769350000|2020-11-19 07:02:30|1774.4|1774.1|1774.5|1774.2|1774.5|1774.2|1774.4|1774.1|3
1605769360000|2020-11-19 07:02:40|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1
1605769370000|2020-11-19 07:02:50|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1
1605769390000|2020-11-19 07:03:10|1774.4|1774.1|1774.1|1773.8|1774.4|1774.1|1774.1|1773.8|2
1605769400000|2020-11-19 07:03:20|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|3
1605769410000|2020-11-19 07:03:30|1774.1|1773.8|1774.2|1773.9|1774.2|1773.9|1774.1|1773.8|16
1605769420000|2020-11-19 07:03:40|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|3
1605769440000|2020-11-19 07:04:00|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|4
1605769460000|2020-11-19 07:04:20|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605769480000|2020-11-19 07:04:40|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|3
1605769500000|2020-11-19 07:05:00|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|1
1605769510000|2020-11-19 07:05:10|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605769520000|2020-11-19 07:05:20|||||||||3
1605769540000|2020-11-19 07:05:40|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|12
1605769550000|2020-11-19 07:05:50|1773.7|1773.4|1773.9|1773.6|1774|1773.7|1773.7|1773.4|8
1605769570000|2020-11-19 07:06:10|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605769590000|2020-11-19 07:06:30|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|5
1605769640000|2020-11-19 07:07:20|||||||||2
1605769670000|2020-11-19 07:07:50|1774.3|1774|1774.6|1774.3|1774.6|1774.3|1774.3|1774|9
1605769680000|2020-11-19 07:08:00|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|14
1605769690000|2020-11-19 07:08:10|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|8
1605769700000|2020-11-19 07:08:20|||||||||3
1605769710000|2020-11-19 07:08:30|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|12
1605769730000|2020-11-19 07:08:50|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|2
1605769760000|2020-11-19 07:09:20|1775.2|1774.9|1774.8|1774.5|1775.2|1774.9|1774.8|1774.5|8
1605769800000|2020-11-19 07:10:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605769810000|2020-11-19 07:10:10|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605769820000|2020-11-19 07:10:20|1774.5|1774.2|1774.6|1774.3|1774.6|1774.3|1774.5|1774.2|3
1605769830000|2020-11-19 07:10:30|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605769840000|2020-11-19 07:10:40|1774.6|1774.3|1774.5|1774.2|1774.6|1774.3|1774.5|1774.2|2
1605769850000|2020-11-19 07:10:50|1774.7|1774.4|1774.5|1774.2|1774.7|1774.4|1774.5|1774.2|9
1605769860000|2020-11-19 07:11:00|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|5
1605769880000|2020-11-19 07:11:20|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1
1605769900000|2020-11-19 07:11:40|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|1774.2|1773.9|2
1605769910000|2020-11-19 07:11:50|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|2
1605769920000|2020-11-19 07:12:00|1774.3|1774|1774|1773.7|1774.3|1774|1774|1773.7|18
1605769930000|2020-11-19 07:12:10|1774.4|1774.1|1774.3|1774|1774.4|1774.1|1774.3|1774|2
1605769940000|2020-11-19 07:12:20|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|2
1605769950000|2020-11-19 07:12:30|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605769980000|2020-11-19 07:13:00|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|3
1605770000000|2020-11-19 07:13:20|1774.4|1774.1|1774.2|1773.9|1774.4|1774.1|1774.2|1773.9|2
1605770050000|2020-11-19 07:14:10|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1774.5|1774.2|1
1605770080000|2020-11-19 07:14:40|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1
1605770090000|2020-11-19 07:14:50|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605770100000|2020-11-19 07:15:00|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|6
1605770120000|2020-11-19 07:15:20|1775.3|1775|1776.1|1775.8|1776.1|1775.8|1775.3|1775|24
1605770130000|2020-11-19 07:15:30|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|2
1605770150000|2020-11-19 07:15:50|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|5
1605770180000|2020-11-19 07:16:20|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|2
1605770190000|2020-11-19 07:16:30|1776.4|1776.1|1776.6|1776.3|1776.6|1776.3|1776.4|1776.1|5
1605770200000|2020-11-19 07:16:40|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|3
1605770210000|2020-11-19 07:16:50|1776.6|1776.3|1776.9|1776.6|1776.9|1776.6|1776.6|1776.3|10
1605770220000|2020-11-19 07:17:00|1776.6|1776.3|1776.5|1776.2|1776.6|1776.3|1776.5|1776.2|2
1605770230000|2020-11-19 07:17:10|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.7|1776.4|7
1605770250000|2020-11-19 07:17:30|1776.7|1776.4|1776.9|1776.6|1776.9|1776.6|1776.7|1776.4|16
1605770260000|2020-11-19 07:17:40|||||||||1
1605770270000|2020-11-19 07:17:50|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|4
1605770280000|2020-11-19 07:18:00|1776.9|1776.6|1776.8|1776.5|1776.9|1776.6|1776.8|1776.5|8
1605770290000|2020-11-19 07:18:10|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|2
1605770300000|2020-11-19 07:18:20|||||||||2
1605770310000|2020-11-19 07:18:30|1776.4|1776.1|1776.7|1776.4|1776.7|1776.4|1776.4|1776.1|3
1605770320000|2020-11-19 07:18:40|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|2
1605770330000|2020-11-19 07:18:50|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|5
1605770340000|2020-11-19 07:19:00|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|6
1605770350000|2020-11-19 07:19:10|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|3
1605770360000|2020-11-19 07:19:20|1776.5|1776.2|1776.4|1776.1|1776.5|1776.2|1776.3|1776|5
1605770370000|2020-11-19 07:19:30|||||||||3
1605770380000|2020-11-19 07:19:40|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|2
1605770410000|2020-11-19 07:20:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605770450000|2020-11-19 07:20:50|||||||||1
1605770460000|2020-11-19 07:21:00|1776.2|1775.9|1776.3|1776|1776.3|1776|1776.2|1775.9|2
1605770470000|2020-11-19 07:21:10|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|9
1605770480000|2020-11-19 07:21:20|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605770500000|2020-11-19 07:21:40|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|4
1605770510000|2020-11-19 07:21:50|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1
1605770520000|2020-11-19 07:22:00|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1
1605770540000|2020-11-19 07:22:20|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|2
1605770560000|2020-11-19 07:22:40|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1
1605770570000|2020-11-19 07:22:50|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605770580000|2020-11-19 07:23:00|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1
1605770590000|2020-11-19 07:23:10|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605770600000|2020-11-19 07:23:20|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|3
1605770610000|2020-11-19 07:23:30|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.3|1776|3
1605770630000|2020-11-19 07:23:50|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|10
1605770640000|2020-11-19 07:24:00|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|4
1605770650000|2020-11-19 07:24:10|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1
1605770680000|2020-11-19 07:24:40|1776.3|1776|1776|1775.7|1776.3|1776|1776|1775.7|4
1605770700000|2020-11-19 07:25:00|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1
1605770720000|2020-11-19 07:25:20|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|5
1605770740000|2020-11-19 07:25:40|1775.9|1775.6|1776.1|1775.8|1776.1|1775.8|1775.9|1775.6|3
1605770780000|2020-11-19 07:26:20|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|2
1605770820000|2020-11-19 07:27:00|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|1
1605770840000|2020-11-19 07:27:20|1775.9|1775.6|1775.5|1775.2|1775.9|1775.6|1775.5|1775.2|6
1605770900000|2020-11-19 07:28:20|1775.4|1775.1|1775.5|1775.2|1775.5|1775.2|1775.4|1775.1|3
1605770920000|2020-11-19 07:28:40|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1775.6|1775.3|1
1605770930000|2020-11-19 07:28:50|||||||||1
1605770950000|2020-11-19 07:29:10|1775.7|1775.4|1776|1775.7|1776|1775.7|1775.7|1775.4|6
1605770960000|2020-11-19 07:29:20|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|3
1605770970000|2020-11-19 07:29:30|1775.6|1775.3|1775.3|1775|1775.6|1775.3|1775.3|1775|9
1605770990000|2020-11-19 07:29:50|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1
1605771000000|2020-11-19 07:30:00|1775|1774.7|1774.7|1774.4|1775|1774.7|1774.6|1774.3|8
1605771030000|2020-11-19 07:30:30|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1
1605771050000|2020-11-19 07:30:50|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775.1|1774.8|2
1605771060000|2020-11-19 07:31:00|1774.9|1774.6|1775|1774.7|1775.1|1774.8|1774.8|1774.5|17
1605771070000|2020-11-19 07:31:10|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|1
1605771080000|2020-11-19 07:31:20|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775.1|1774.8|11
1605771090000|2020-11-19 07:31:30|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605771100000|2020-11-19 07:31:40|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.8|1774.5|7
1605771120000|2020-11-19 07:32:00|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|1774.6|1774.3|3
1605771150000|2020-11-19 07:32:30|1774.7|1774.4|1774.6|1774.3|1774.7|1774.4|1774.6|1774.3|2
1605771160000|2020-11-19 07:32:40|1774.9|1774.6|1774.7|1774.4|1774.9|1774.6|1774.7|1774.4|4
1605771220000|2020-11-19 07:33:40|||||||||1
1605771230000|2020-11-19 07:33:50|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|2
1605771250000|2020-11-19 07:34:10|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|13
1605771260000|2020-11-19 07:34:20|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605771270000|2020-11-19 07:34:30|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|2
1605771280000|2020-11-19 07:34:40|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605771310000|2020-11-19 07:35:10|||||||||1
1605771360000|2020-11-19 07:36:00|1774.7|1774.4|1774.9|1774.6|1774.9|1774.6|1774.7|1774.4|3
1605771380000|2020-11-19 07:36:20|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1
1605771440000|2020-11-19 07:37:20|||||||||8
1605771450000|2020-11-19 07:37:30|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1
1605771460000|2020-11-19 07:37:40|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.4|1774.1|2
1605771480000|2020-11-19 07:38:00|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1773.7|1773.4|6
1605771490000|2020-11-19 07:38:10|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605771510000|2020-11-19 07:38:30|1774.3|1774|1774.2|1773.9|1774.3|1774|1774.2|1773.9|2
1605771540000|2020-11-19 07:39:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605771600000|2020-11-19 07:40:00|1774.3|1774|1774.3|1774|1774.3|1774|1774.3|1774|2
1605771650000|2020-11-19 07:40:50|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605771670000|2020-11-19 07:41:10|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.5|1773.2|3
1605771700000|2020-11-19 07:41:40|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1
1605771740000|2020-11-19 07:42:20|||||||||1
1605771750000|2020-11-19 07:42:30|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605771770000|2020-11-19 07:42:50|||||||||1
1605771780000|2020-11-19 07:43:00|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1
1605771870000|2020-11-19 07:44:30|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605771900000|2020-11-19 07:45:00|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1
1605771950000|2020-11-19 07:45:50|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1
1605771960000|2020-11-19 07:46:00|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605771980000|2020-11-19 07:46:20|||||||||1
1605772020000|2020-11-19 07:47:00|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|1
1605772030000|2020-11-19 07:47:10|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1774.1|1773.8|1
1605772080000|2020-11-19 07:48:00|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1
1605772130000|2020-11-19 07:48:50|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605772160000|2020-11-19 07:49:20|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605772170000|2020-11-19 07:49:30|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1
1605772200000|2020-11-19 07:50:00|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|2
1605772210000|2020-11-19 07:50:10|||||||||2
1605772220000|2020-11-19 07:50:20|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605772230000|2020-11-19 07:50:30|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.5|1773.2|5
1605772240000|2020-11-19 07:50:40|1773.9|1773.6|1774.1|1773.8|1774.1|1773.8|1773.9|1773.6|2
1605772260000|2020-11-19 07:51:00|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605772280000|2020-11-19 07:51:20|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|2
1605772300000|2020-11-19 07:51:40|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605772350000|2020-11-19 07:52:30|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605772360000|2020-11-19 07:52:40|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605772390000|2020-11-19 07:53:10|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605772410000|2020-11-19 07:53:30|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1
1605772420000|2020-11-19 07:53:40|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1
1605772450000|2020-11-19 07:54:10|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605772490000|2020-11-19 07:54:50|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1
1605772510000|2020-11-19 07:55:10|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605772540000|2020-11-19 07:55:40|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|3
1605772550000|2020-11-19 07:55:50|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|5
1605772560000|2020-11-19 07:56:00|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1
1605772580000|2020-11-19 07:56:20|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1
1605772590000|2020-11-19 07:56:30|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1
1605772620000|2020-11-19 07:57:00|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605772680000|2020-11-19 07:58:00|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1
1605772690000|2020-11-19 07:58:10|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|2
1605772720000|2020-11-19 07:58:40|1773.2|1772.9|1773.1|1772.8|1773.3|1773|1773.1|1772.8|8
1605772750000|2020-11-19 07:59:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|7
1605772760000|2020-11-19 07:59:20|1772.3|1772|1772.1|1771.8|1772.3|1772|1772.1|1771.8|3
1605772770000|2020-11-19 07:59:30|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|4
1605772780000|2020-11-19 07:59:40|1771.8|1771.5|1771.4|1771.1|1771.8|1771.5|1771.4|1771.1|19
1605772790000|2020-11-19 07:59:50|1771.3|1771|1770.8|1770.5|1771.3|1771|1770.7|1770.4|10
1605772800000|2020-11-19 08:00:00|1771|1770.7|1771.1|1770.8|1771.4|1771.1|1771|1770.7|41
1605772810000|2020-11-19 08:00:10|1770.9|1770.6|1770.8|1770.5|1770.9|1770.6|1770.4|1770.1|13
1605772820000|2020-11-19 08:00:20|1770.6|1770.3|1770.5|1770.2|1770.6|1770.3|1770.5|1770.2|5
1605772830000|2020-11-19 08:00:30|1770.7|1770.4|1771.1|1770.8|1771.1|1770.8|1770.6|1770.3|12
1605772840000|2020-11-19 08:00:40|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|1
1605772850000|2020-11-19 08:00:50|1771.4|1771.1|1771.8|1771.5|1771.8|1771.5|1771.4|1771.1|7
1605772860000|2020-11-19 08:01:00|1772|1771.7|1771.4|1771.1|1772|1771.7|1771.4|1771.1|8
1605772870000|2020-11-19 08:01:10|1771.6|1771.3|1772.3|1772|1772.3|1772|1771.6|1771.3|5
1605772880000|2020-11-19 08:01:20|1772.2|1771.9|1772.1|1771.8|1772.4|1772.1|1772.1|1771.8|13
1605772890000|2020-11-19 08:01:30|1772|1771.7|1772.3|1772|1772.4|1772.1|1771.9|1771.6|8
1605772900000|2020-11-19 08:01:40|1772.4|1772.1|1772.1|1771.8|1772.4|1772.1|1772.1|1771.8|4
1605772910000|2020-11-19 08:01:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772|1771.7|17
1605772920000|2020-11-19 08:02:00|1772.3|1772|1772.1|1771.8|1772.3|1772|1772.1|1771.8|2
1605772940000|2020-11-19 08:02:20|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|3
1605772950000|2020-11-19 08:02:30|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|2
1605772960000|2020-11-19 08:02:40|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605772970000|2020-11-19 08:02:50|1771.3|1771|1771.4|1771.1|1771.5|1771.2|1771.3|1771|5
1605772980000|2020-11-19 08:03:00|1771.3|1771|1771.6|1771.3|1771.6|1771.3|1771.3|1771|9
1605772990000|2020-11-19 08:03:10|1771.7|1771.4|1771.8|1771.5|1771.8|1771.5|1771.7|1771.4|6
1605773000000|2020-11-19 08:03:20|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|9
1605773010000|2020-11-19 08:03:30|1772|1771.7|1772|1771.7|1772|1771.7|1771.9|1771.6|6
1605773020000|2020-11-19 08:03:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|4
1605773030000|2020-11-19 08:03:50|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605773040000|2020-11-19 08:04:00|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605773050000|2020-11-19 08:04:10|1771.3|1771|1771.1|1770.8|1771.3|1771|1771|1770.7|11
1605773060000|2020-11-19 08:04:20|1771.2|1770.9|1771.4|1771.1|1771.6|1771.3|1771.2|1770.9|13
1605773070000|2020-11-19 08:04:30|1771.6|1771.3|1771.4|1771.1|1771.6|1771.3|1771.4|1771.1|7
1605773080000|2020-11-19 08:04:40|1771.7|1771.4|1771.7|1771.4|1771.8|1771.5|1771.7|1771.4|4
1605773090000|2020-11-19 08:04:50|1771.8|1771.5|1772|1771.7|1772|1771.7|1771.8|1771.5|10
1605773100000|2020-11-19 08:05:00|1771.9|1771.6|1772|1771.7|1772|1771.7|1771.9|1771.6|5
1605773110000|2020-11-19 08:05:10|1771.6|1771.3|1771.3|1771|1771.6|1771.3|1771.2|1770.9|6
1605773120000|2020-11-19 08:05:20|1771.2|1770.9|1771|1770.7|1771.2|1770.9|1771|1770.7|6
1605773130000|2020-11-19 08:05:30|1771.1|1770.8|1771.2|1770.9|1771.3|1771|1771.1|1770.8|6
1605773140000|2020-11-19 08:05:40|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1
1605773150000|2020-11-19 08:05:50|1771.7|1771.4|1772.1|1771.8|1772.1|1771.8|1771.7|1771.4|3
1605773160000|2020-11-19 08:06:00|1771.9|1771.6|1771.6|1771.3|1771.9|1771.6|1771.5|1771.2|9
1605773190000|2020-11-19 08:06:30|1771|1770.7|1771.2|1770.9|1771.4|1771.1|1771|1770.7|10
1605773200000|2020-11-19 08:06:40|1771.1|1770.8|1770.9|1770.6|1771.1|1770.8|1770.9|1770.6|3
1605773210000|2020-11-19 08:06:50|1770.8|1770.5|1770.6|1770.3|1770.8|1770.5|1770.6|1770.3|2
1605773220000|2020-11-19 08:07:00|1770.7|1770.4|1771.2|1770.9|1771.2|1770.9|1770.7|1770.4|9
1605773230000|2020-11-19 08:07:10|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771.1|1770.8|6
1605773240000|2020-11-19 08:07:20|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1771|1770.7|4
1605773260000|2020-11-19 08:07:40|1771.2|1770.9|1771.3|1771|1771.3|1771|1771.2|1770.9|4
1605773270000|2020-11-19 08:07:50|1771.5|1771.2|1771.3|1771|1771.5|1771.2|1771.3|1771|7
1605773280000|2020-11-19 08:08:00|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605773290000|2020-11-19 08:08:10|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|4
1605773300000|2020-11-19 08:08:20|1771.8|1771.5|1771.9|1771.6|1771.9|1771.6|1771.8|1771.5|3
1605773310000|2020-11-19 08:08:30|1772.3|1772|1771.9|1771.6|1772.3|1772|1771.9|1771.6|13
1605773320000|2020-11-19 08:08:40|1771.7|1771.4|1772.5|1772.2|1772.5|1772.2|1771.7|1771.4|26
1605773330000|2020-11-19 08:08:50|1772.4|1772.1|1772.9|1772.6|1772.9|1772.6|1772.4|1772.1|30
1605773340000|2020-11-19 08:09:00|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.6|1772.3|9
1605773350000|2020-11-19 08:09:10|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|8
1605773360000|2020-11-19 08:09:20|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|15
1605773370000|2020-11-19 08:09:30|1772.7|1772.4|1772.5|1772.2|1772.7|1772.4|1772.5|1772.2|8
1605773380000|2020-11-19 08:09:40|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|2
1605773390000|2020-11-19 08:09:50|1772.7|1772.4|1772.8|1772.5|1772.9|1772.6|1772.7|1772.4|9
1605773400000|2020-11-19 08:10:00|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.7|1772.4|18
1605773410000|2020-11-19 08:10:10|1772.7|1772.4|1772.3|1772|1772.7|1772.4|1772.3|1772|11
1605773420000|2020-11-19 08:10:20|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772|1771.7|5
1605773430000|2020-11-19 08:10:30|1772|1771.7|1772|1771.7|1772|1771.7|1771.9|1771.6|10
1605773440000|2020-11-19 08:10:40|||||||||6
1605773450000|2020-11-19 08:10:50|1772.1|1771.8|1772.4|1772.1|1772.4|1772.1|1772.1|1771.8|5
1605773460000|2020-11-19 08:11:00|1772.2|1771.9|1771.9|1771.6|1772.2|1771.9|1771.9|1771.6|6
1605773470000|2020-11-19 08:11:10|1771.7|1771.4|1771.2|1770.9|1771.7|1771.4|1771.2|1770.9|13
1605773480000|2020-11-19 08:11:20|1771.5|1771.2|1771.2|1770.9|1771.5|1771.2|1771.2|1770.9|7
1605773510000|2020-11-19 08:11:50|1771.1|1770.8|1771.4|1771.1|1771.4|1771.1|1771.1|1770.8|2
1605773520000|2020-11-19 08:12:00|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605773530000|2020-11-19 08:12:10|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1
1605773540000|2020-11-19 08:12:20|1771|1770.7|1771|1770.7|1771|1770.7|1771|1770.7|4
1605773550000|2020-11-19 08:12:30|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771|1770.7|7
1605773560000|2020-11-19 08:12:40|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1
1605773570000|2020-11-19 08:12:50|1770.8|1770.5|1771|1770.7|1771|1770.7|1770.8|1770.5|4
1605773580000|2020-11-19 08:13:00|1770.8|1770.5|1770.4|1770.1|1770.9|1770.6|1770.4|1770.1|11
1605773590000|2020-11-19 08:13:10|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|7
1605773600000|2020-11-19 08:13:20|||||||||1
1605773620000|2020-11-19 08:13:40|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|6
1605773640000|2020-11-19 08:14:00|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1769.7|1769.4|17
1605773650000|2020-11-19 08:14:10|||||||||3
1605773660000|2020-11-19 08:14:20|1770.1|1769.8|1770.9|1770.6|1770.9|1770.6|1770.1|1769.8|19
1605773680000|2020-11-19 08:14:40|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1
1605773690000|2020-11-19 08:14:50|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1
1605773700000|2020-11-19 08:15:00|1770.8|1770.5|1770|1769.7|1770.8|1770.5|1770|1769.7|10
1605773710000|2020-11-19 08:15:10|1769.7|1769.4|1769.4|1769.1|1769.7|1769.4|1769|1768.7|30
1605773720000|2020-11-19 08:15:20|1769|1768.7|1769.2|1768.9|1769.3|1769|1768.8|1768.5|10
1605773740000|2020-11-19 08:15:40|1769|1768.7|1769.3|1769|1769.3|1769|1769|1768.7|4
1605773760000|2020-11-19 08:16:00|1768.6|1768.3|1769.1|1768.8|1769.1|1768.8|1768.6|1768.3|9
1605773770000|2020-11-19 08:16:10|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|3
1605773780000|2020-11-19 08:16:20|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|4
1605773790000|2020-11-19 08:16:30|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|5
1605773800000|2020-11-19 08:16:40|1768.3|1768|1768.1|1767.8|1768.3|1768|1768.1|1767.8|4
1605773810000|2020-11-19 08:16:50|1768.2|1767.9|1767.5|1767.2|1768.2|1767.9|1767.5|1767.2|22
1605773820000|2020-11-19 08:17:00|1767.3|1767|1767.2|1766.9|1767.4|1767.1|1767.1|1766.8|9
1605773830000|2020-11-19 08:17:10|1767.1|1766.8|1767.2|1766.9|1767.3|1767|1767.1|1766.8|8
1605773850000|2020-11-19 08:17:30|1767.3|1767|1767.1|1766.8|1767.3|1767|1767.1|1766.8|6
1605773860000|2020-11-19 08:17:40|1767|1766.7|1767.3|1767|1767.3|1767|1766.9|1766.6|5
1605773870000|2020-11-19 08:17:50|1767.2|1766.9|1767.5|1767.2|1767.5|1767.2|1767.1|1766.8|16
1605773880000|2020-11-19 08:18:00|1767.3|1767|1766.8|1766.5|1767.3|1767|1766.7|1766.4|19
1605773890000|2020-11-19 08:18:10|1766.6|1766.3|1766.6|1766.3|1766.8|1766.5|1766.6|1766.3|16
1605773900000|2020-11-19 08:18:20|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.9|1766.6|6
1605773910000|2020-11-19 08:18:30|1767.2|1766.9|1766.8|1766.5|1767.2|1766.9|1766.8|1766.5|33
1605773920000|2020-11-19 08:18:40|1767.1|1766.8|1766.9|1766.6|1767.3|1767|1766.9|1766.6|22
1605773930000|2020-11-19 08:18:50|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|4
1605773940000|2020-11-19 08:19:00|1767.1|1766.8|1767.1|1766.8|1767.2|1766.9|1767|1766.7|24
1605773950000|2020-11-19 08:19:10|1767.2|1766.9|1766.9|1766.6|1767.3|1767|1766.8|1766.5|36
1605773960000|2020-11-19 08:19:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605773980000|2020-11-19 08:19:40|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|9
1605774000000|2020-11-19 08:20:00|1766.5|1766.2|1766.2|1765.9|1766.5|1766.2|1766.2|1765.9|22
1605774010000|2020-11-19 08:20:10|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.3|1766|12
1605774020000|2020-11-19 08:20:20|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.4|1766.1|4
1605774030000|2020-11-19 08:20:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|22
1605774040000|2020-11-19 08:20:40|1766.5|1766.2|1766.8|1766.5|1766.9|1766.6|1766.5|1766.2|16
1605774050000|2020-11-19 08:20:50|1766.9|1766.6|1766.9|1766.6|1767.1|1766.8|1766.8|1766.5|25
1605774060000|2020-11-19 08:21:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767|1766.7|11
1605774070000|2020-11-19 08:21:10|1767|1766.7|1766.7|1766.4|1767|1766.7|1766.7|1766.4|13
1605774080000|2020-11-19 08:21:20|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|3
1605774090000|2020-11-19 08:21:30|1766.6|1766.3|1765.8|1765.5|1766.7|1766.4|1765.8|1765.5|8
1605774100000|2020-11-19 08:21:40|1766.1|1765.8|1766.7|1766.4|1766.8|1766.5|1766.1|1765.8|30
1605774110000|2020-11-19 08:21:50|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|10
1605774120000|2020-11-19 08:22:00|1766.7|1766.4|1766.4|1766.1|1766.7|1766.4|1766.4|1766.1|13
1605774130000|2020-11-19 08:22:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605774140000|2020-11-19 08:22:20|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.4|1766.1|10
1605774150000|2020-11-19 08:22:30|1766.3|1766|1765.9|1765.6|1766.3|1766|1765.9|1765.6|6
1605774160000|2020-11-19 08:22:40|1766.3|1766|1766.5|1766.2|1766.5|1766.2|1766.1|1765.8|7
1605774170000|2020-11-19 08:22:50|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605774180000|2020-11-19 08:23:00|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1765.9|1765.6|7
1605774190000|2020-11-19 08:23:10|1766.1|1765.8|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|18
1605774200000|2020-11-19 08:23:20|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|5
1605774210000|2020-11-19 08:23:30|1766.1|1765.8|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|6
1605774220000|2020-11-19 08:23:40|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.8|1765.5|10
1605774230000|2020-11-19 08:23:50|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1766.1|1765.8|10
1605774240000|2020-11-19 08:24:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605774250000|2020-11-19 08:24:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|22
1605774260000|2020-11-19 08:24:20|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|8
1605774270000|2020-11-19 08:24:30|||||||||1
1605774280000|2020-11-19 08:24:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|6
1605774290000|2020-11-19 08:24:50|||||||||3
1605774300000|2020-11-19 08:25:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.2|1765.9|4
1605774310000|2020-11-19 08:25:10|1766.2|1765.9|1766.1|1765.8|1766.2|1765.9|1766|1765.7|19
1605774320000|2020-11-19 08:25:20|1766.3|1766|1766.5|1766.2|1766.6|1766.3|1766.3|1766|5
1605774330000|2020-11-19 08:25:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605774340000|2020-11-19 08:25:40|1767.1|1766.8|1767.6|1767.3|1767.9|1767.6|1767.1|1766.8|16
1605774350000|2020-11-19 08:25:50|1767.4|1767.1|1767.1|1766.8|1767.4|1767.1|1767|1766.7|5
1605774360000|2020-11-19 08:26:00|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|5
1605774370000|2020-11-19 08:26:10|1767.5|1767.2|1767.2|1766.9|1767.5|1767.2|1767.2|1766.9|8
1605774380000|2020-11-19 08:26:20|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605774390000|2020-11-19 08:26:30|||||||||1
1605774400000|2020-11-19 08:26:40|1767.7|1767.4|1768.2|1767.9|1768.2|1767.9|1767.6|1767.3|5
1605774410000|2020-11-19 08:26:50|||||||||5
1605774420000|2020-11-19 08:27:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|3
1605774450000|2020-11-19 08:27:30|1767.9|1767.6|1768.6|1768.3|1768.6|1768.3|1767.9|1767.6|13
1605774460000|2020-11-19 08:27:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|7
1605774480000|2020-11-19 08:28:00|||||||||1
1605774490000|2020-11-19 08:28:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605774500000|2020-11-19 08:28:20|1768.4|1768.1|1768|1767.7|1768.4|1768.1|1768|1767.7|2
1605774520000|2020-11-19 08:28:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605774530000|2020-11-19 08:28:50|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605774540000|2020-11-19 08:29:00|1768.1|1767.8|1767.8|1767.5|1768.1|1767.8|1767.8|1767.5|4
1605774550000|2020-11-19 08:29:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605774560000|2020-11-19 08:29:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|3
1605774570000|2020-11-19 08:29:30|1768.2|1767.9|1767.5|1767.2|1768.2|1767.9|1767.4|1767.1|60
1605774580000|2020-11-19 08:29:40|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.2|1766.9|4
1605774590000|2020-11-19 08:29:50|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|3
1605774600000|2020-11-19 08:30:00|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1766.9|1766.6|17
1605774630000|2020-11-19 08:30:30|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|3
1605774640000|2020-11-19 08:30:40|||||||||4
1605774650000|2020-11-19 08:30:50|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.8|1766.5|8
1605774660000|2020-11-19 08:31:00|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605774670000|2020-11-19 08:31:10|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605774680000|2020-11-19 08:31:20|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|3
1605774700000|2020-11-19 08:31:40|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|2
1605774710000|2020-11-19 08:31:50|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|6
1605774720000|2020-11-19 08:32:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|4
1605774730000|2020-11-19 08:32:10|||||||||2
1605774750000|2020-11-19 08:32:30|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|11
1605774760000|2020-11-19 08:32:40|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.7|1766.4|6
1605774770000|2020-11-19 08:32:50|||||||||2
1605774780000|2020-11-19 08:33:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605774790000|2020-11-19 08:33:10|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|2
1605774810000|2020-11-19 08:33:30|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|8
1605774820000|2020-11-19 08:33:40|1766.7|1766.4|1766.3|1766|1766.7|1766.4|1766.3|1766|12
1605774830000|2020-11-19 08:33:50|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|4
1605774840000|2020-11-19 08:34:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605774850000|2020-11-19 08:34:10|1766.7|1766.4|1766.9|1766.6|1767|1766.7|1766.7|1766.4|9
1605774870000|2020-11-19 08:34:30|1767.1|1766.8|1767.3|1767|1767.3|1767|1767.1|1766.8|3
1605774880000|2020-11-19 08:34:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605774900000|2020-11-19 08:35:00|1767.7|1767.4|1767.3|1767|1767.7|1767.4|1767.3|1767|7
1605774930000|2020-11-19 08:35:30|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|3
1605774950000|2020-11-19 08:35:50|1767.3|1767|1767|1766.7|1767.3|1767|1767|1766.7|4
1605774980000|2020-11-19 08:36:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605774990000|2020-11-19 08:36:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605775000000|2020-11-19 08:36:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605775020000|2020-11-19 08:37:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|3
1605775030000|2020-11-19 08:37:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605775060000|2020-11-19 08:37:40|||||||||5
1605775070000|2020-11-19 08:37:50|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|3
1605775080000|2020-11-19 08:38:00|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|4
1605775090000|2020-11-19 08:38:10|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605775100000|2020-11-19 08:38:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605775110000|2020-11-19 08:38:30|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605775120000|2020-11-19 08:38:40|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|6
1605775130000|2020-11-19 08:38:50|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.8|1767.5|2
1605775150000|2020-11-19 08:39:10|||||||||6
1605775160000|2020-11-19 08:39:20|||||||||1
1605775180000|2020-11-19 08:39:40|||||||||1
1605775190000|2020-11-19 08:39:50|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605775200000|2020-11-19 08:40:00|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|2
1605775210000|2020-11-19 08:40:10|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|6
1605775220000|2020-11-19 08:40:20|||||||||1
1605775240000|2020-11-19 08:40:40|||||||||1
1605775280000|2020-11-19 08:41:20|1767.3|1767|1767.7|1767.4|1767.7|1767.4|1767.3|1767|41
1605775290000|2020-11-19 08:41:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605775310000|2020-11-19 08:41:50|1768|1767.7|1767.7|1767.4|1768|1767.7|1767.7|1767.4|4
1605775320000|2020-11-19 08:42:00|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|11
1605775330000|2020-11-19 08:42:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605775340000|2020-11-19 08:42:20|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605775350000|2020-11-19 08:42:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605775390000|2020-11-19 08:43:10|||||||||1
1605775400000|2020-11-19 08:43:20|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605775410000|2020-11-19 08:43:30|1768.1|1767.8|1768.3|1768|1768.3|1768|1768.1|1767.8|17
1605775420000|2020-11-19 08:43:40|1768.4|1768.1|1768.7|1768.4|1768.7|1768.4|1768.4|1768.1|6
1605775440000|2020-11-19 08:44:00|1768.5|1768.2|1768.3|1768|1768.5|1768.2|1768.3|1768|4
1605775450000|2020-11-19 08:44:10|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605775460000|2020-11-19 08:44:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605775480000|2020-11-19 08:44:40|||||||||1
1605775490000|2020-11-19 08:44:50|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605775500000|2020-11-19 08:45:00|||||||||4
1605775520000|2020-11-19 08:45:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|14
1605775540000|2020-11-19 08:45:40|||||||||1
1605775560000|2020-11-19 08:46:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605775570000|2020-11-19 08:46:10|1767.5|1767.2|1767.6|1767.3|1767.6|1767.3|1767.5|1767.2|3
1605775580000|2020-11-19 08:46:20|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605775610000|2020-11-19 08:46:50|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|5
1605775630000|2020-11-19 08:47:10|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|10
1605775640000|2020-11-19 08:47:20|1767.2|1766.9|1766|1765.7|1767.2|1766.9|1765.8|1765.5|27
1605775650000|2020-11-19 08:47:30|1765.4|1765.1|1765.6|1765.3|1766|1765.7|1765.4|1765.1|28
1605775660000|2020-11-19 08:47:40|1766|1765.7|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|17
1605775670000|2020-11-19 08:47:50|1765.6|1765.3|1765.3|1765|1765.6|1765.3|1765.3|1765|5
1605775680000|2020-11-19 08:48:00|1765.1|1764.8|1765.2|1764.9|1765.3|1765|1765.1|1764.8|8
1605775690000|2020-11-19 08:48:10|1765|1764.7|1764|1763.7|1765|1764.7|1763.7|1763.4|34
1605775700000|2020-11-19 08:48:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605775710000|2020-11-19 08:48:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605775720000|2020-11-19 08:48:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605775730000|2020-11-19 08:48:50|1764.1|1763.8|1763.5|1763.2|1764.2|1763.9|1763.4|1763.1|41
1605775740000|2020-11-19 08:49:00|1763.3|1763|1763.7|1763.4|1763.7|1763.4|1763.2|1762.9|24
1605775750000|2020-11-19 08:49:10|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|4
1605775760000|2020-11-19 08:49:20|||||||||2
1605775770000|2020-11-19 08:49:30|1763.7|1763.4|1763.9|1763.6|1763.9|1763.6|1763.6|1763.3|13
1605775780000|2020-11-19 08:49:40|||||||||2
1605775790000|2020-11-19 08:49:50|1763.5|1763.2|1762.7|1762.4|1763.5|1763.2|1762.3|1762|67
1605775800000|2020-11-19 08:50:00|1762.6|1762.3|1762.7|1762.4|1762.8|1762.5|1762.6|1762.3|21
1605775810000|2020-11-19 08:50:10|1762.4|1762.1|1762.5|1762.2|1762.5|1762.2|1762.4|1762.1|3
1605775820000|2020-11-19 08:50:20|1762.7|1762.4|1762|1761.7|1762.7|1762.4|1761.8|1761.5|33
1605775830000|2020-11-19 08:50:30|1761.9|1761.6|1762.2|1761.9|1762.2|1761.9|1761.8|1761.5|16
1605775840000|2020-11-19 08:50:40|1762.5|1762.2|1762|1761.7|1762.5|1762.2|1761.9|1761.6|6
1605775850000|2020-11-19 08:50:50|1762.1|1761.8|1761.3|1761|1762.1|1761.8|1761.3|1761|32
1605775860000|2020-11-19 08:51:00|||||||||1
1605775870000|2020-11-19 08:51:10|||||||||1
1605775880000|2020-11-19 08:51:20|1761.4|1761.1|1761|1760.7|1761.5|1761.2|1761|1760.7|14
1605775890000|2020-11-19 08:51:30|1761.1|1760.8|1760.7|1760.4|1761.1|1760.8|1760.7|1760.4|16
1605775900000|2020-11-19 08:51:40|1760.9|1760.6|1761|1760.7|1761.1|1760.8|1760.9|1760.6|5
1605775920000|2020-11-19 08:52:00|1761.1|1760.8|1761|1760.7|1761.1|1760.8|1761|1760.7|5
1605775930000|2020-11-19 08:52:10|1761.2|1760.9|1761.1|1760.8|1761.4|1761.1|1761.1|1760.8|10
1605775940000|2020-11-19 08:52:20|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|2
1605775950000|2020-11-19 08:52:30|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605775960000|2020-11-19 08:52:40|1760.9|1760.6|1760.4|1760.1|1760.9|1760.6|1760.4|1760.1|15
1605775970000|2020-11-19 08:52:50|1760.3|1760|1759|1758.7|1760.4|1760.1|1759|1758.7|108
1605775980000|2020-11-19 08:53:00|1758.9|1758.6|1758.6|1758.3|1759.6|1759.3|1758.6|1758.3|103
1605775990000|2020-11-19 08:53:10|1758.4|1758.1|1758.2|1757.9|1758.7|1758.4|1758|1757.7|70
1605776000000|2020-11-19 08:53:20|1758|1757.7|1758.9|1758.6|1759.2|1758.9|1758|1757.7|25
1605776010000|2020-11-19 08:53:30|1758.5|1758.2|1758.3|1758|1758.8|1758.5|1758.2|1757.9|20
1605776020000|2020-11-19 08:53:40|1758.4|1758.1|1758.5|1758.2|1758.5|1758.2|1758.2|1757.9|6
1605776030000|2020-11-19 08:53:50|1758.7|1758.4|1758.5|1758.2|1759.1|1758.8|1758.5|1758.2|11
1605776040000|2020-11-19 08:54:00|1758.4|1758.1|1758.3|1758|1758.8|1758.5|1758.3|1758|52
1605776050000|2020-11-19 08:54:10|1758.6|1758.3|1759.1|1758.8|1759.1|1758.8|1758.4|1758.1|16
1605776060000|2020-11-19 08:54:20|1759.4|1759.1|1759.8|1759.5|1759.8|1759.5|1759.4|1759.1|11
1605776070000|2020-11-19 08:54:30|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|7
1605776080000|2020-11-19 08:54:40|1759.8|1759.5|1760|1759.7|1760|1759.7|1759.8|1759.5|7
1605776090000|2020-11-19 08:54:50|1759.9|1759.6|1760.3|1760|1760.3|1760|1759.9|1759.6|12
1605776100000|2020-11-19 08:55:00|1760.1|1759.8|1760|1759.7|1760.1|1759.8|1759.8|1759.5|8
1605776110000|2020-11-19 08:55:10|||||||||1
1605776120000|2020-11-19 08:55:20|1760.2|1759.9|1759.8|1759.5|1760.2|1759.9|1759.8|1759.5|12
1605776130000|2020-11-19 08:55:30|1759.9|1759.6|1759.7|1759.4|1760|1759.7|1759.7|1759.4|20
1605776140000|2020-11-19 08:55:40|1759.8|1759.5|1760.3|1760|1760.3|1760|1759.8|1759.5|30
1605776150000|2020-11-19 08:55:50|1760|1759.7|1759.9|1759.6|1760.2|1759.9|1759.9|1759.6|5
1605776160000|2020-11-19 08:56:00|1759.8|1759.5|1759.7|1759.4|1759.8|1759.5|1759.7|1759.4|6
1605776170000|2020-11-19 08:56:10|1759.8|1759.5|1760|1759.7|1760|1759.7|1759.7|1759.4|5
1605776180000|2020-11-19 08:56:20|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|4
1605776190000|2020-11-19 08:56:30|1760.5|1760.2|1760.4|1760.1|1760.5|1760.2|1760.4|1760.1|3
1605776200000|2020-11-19 08:56:40|1760.7|1760.4|1761|1760.7|1761|1760.7|1760.6|1760.3|6
1605776210000|2020-11-19 08:56:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.4|1760.1|8
1605776220000|2020-11-19 08:57:00|1760.4|1760.1|1760.2|1759.9|1760.4|1760.1|1760.2|1759.9|3
1605776230000|2020-11-19 08:57:10|1760.5|1760.2|1760.2|1759.9|1760.5|1760.2|1760.2|1759.9|4
1605776240000|2020-11-19 08:57:20|1760.3|1760|1760.5|1760.2|1760.5|1760.2|1760.2|1759.9|6
1605776250000|2020-11-19 08:57:30|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605776270000|2020-11-19 08:57:50|1760|1759.7|1759.9|1759.6|1760.1|1759.8|1759.9|1759.6|5
1605776280000|2020-11-19 08:58:00|1759.8|1759.5|1759.7|1759.4|1759.8|1759.5|1759.7|1759.4|4
1605776300000|2020-11-19 08:58:20|1759.5|1759.2|1759.3|1759|1759.5|1759.2|1759.3|1759|13
1605776310000|2020-11-19 08:58:30|1759|1758.7|1759|1758.7|1759.1|1758.8|1759|1758.7|6
1605776320000|2020-11-19 08:58:40|1758.9|1758.6|1759|1758.7|1759|1758.7|1758.9|1758.6|4
1605776330000|2020-11-19 08:58:50|1759.4|1759.1|1759.7|1759.4|1759.7|1759.4|1759.4|1759.1|2
1605776340000|2020-11-19 08:59:00|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|2
1605776360000|2020-11-19 08:59:20|1759.4|1759.1|1760.3|1760|1760.5|1760.2|1759.4|1759.1|22
1605776370000|2020-11-19 08:59:30|1760|1759.7|1759.6|1759.3|1760.2|1759.9|1759.6|1759.3|5
1605776380000|2020-11-19 08:59:40|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|2
1605776390000|2020-11-19 08:59:50|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|2
1605776400000|2020-11-19 09:00:00|1759.7|1759.4|1759.8|1759.5|1759.8|1759.5|1759.7|1759.4|2
1605776410000|2020-11-19 09:00:10|1759.9|1759.6|1760.2|1759.9|1760.2|1759.9|1759.9|1759.6|2
1605776420000|2020-11-19 09:00:20|1760.5|1760.2|1760.2|1759.9|1760.5|1760.2|1760|1759.7|4
1605776430000|2020-11-19 09:00:30|1760.1|1759.8|1759.8|1759.5|1760.1|1759.8|1759.8|1759.5|8
1605776440000|2020-11-19 09:00:40|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|4
1605776450000|2020-11-19 09:00:50|1759.8|1759.5|1759.7|1759.4|1759.8|1759.5|1759.7|1759.4|2
1605776460000|2020-11-19 09:01:00|1759.6|1759.3|1759.5|1759.2|1759.6|1759.3|1759.5|1759.2|4
1605776470000|2020-11-19 09:01:10|1759.4|1759.1|1759.2|1758.9|1759.4|1759.1|1759.2|1758.9|3
1605776480000|2020-11-19 09:01:20|1759.1|1758.8|1759.2|1758.9|1759.2|1758.9|1759.1|1758.8|3
1605776490000|2020-11-19 09:01:30|1759.4|1759.1|1759.2|1758.9|1759.4|1759.1|1759.2|1758.9|2
1605776500000|2020-11-19 09:01:40|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|1
1605776510000|2020-11-19 09:01:50|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1
1605776520000|2020-11-19 09:02:00|1759.3|1759|1758.9|1758.6|1759.3|1759|1758.9|1758.6|5
1605776530000|2020-11-19 09:02:10|1759.1|1758.8|1758.4|1758.1|1759.1|1758.8|1758.4|1758.1|16
1605776540000|2020-11-19 09:02:20|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758|1757.7|6
1605776550000|2020-11-19 09:02:30|1758.4|1758.1|1758.6|1758.3|1758.6|1758.3|1758.3|1758|18
1605776560000|2020-11-19 09:02:40|1758.7|1758.4|1759.3|1759|1759.5|1759.2|1758.7|1758.4|14
1605776570000|2020-11-19 09:02:50|1759.5|1759.2|1759.3|1759|1759.5|1759.2|1759|1758.7|15
1605776580000|2020-11-19 09:03:00|1759.2|1758.9|1759.3|1759|1759.5|1759.2|1759.2|1758.9|7
1605776590000|2020-11-19 09:03:10|1759.2|1758.9|1758.9|1758.6|1759.2|1758.9|1758.9|1758.6|19
1605776600000|2020-11-19 09:03:20|1758.8|1758.5|1759.3|1759|1759.3|1759|1758.8|1758.5|15
1605776610000|2020-11-19 09:03:30|||||||||2
1605776620000|2020-11-19 09:03:40|1759|1758.7|1759.4|1759.1|1759.4|1759.1|1759|1758.7|6
1605776640000|2020-11-19 09:04:00|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|2
1605776650000|2020-11-19 09:04:10|||||||||1
1605776660000|2020-11-19 09:04:20|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|5
1605776670000|2020-11-19 09:04:30|1759|1758.7|1759.1|1758.8|1759.1|1758.8|1759|1758.7|8
1605776680000|2020-11-19 09:04:40|1758.8|1758.5|1758.3|1758|1758.8|1758.5|1758.3|1758|24
1605776690000|2020-11-19 09:04:50|1758.1|1757.8|1758.2|1757.9|1758.5|1758.2|1758.1|1757.8|13
1605776700000|2020-11-19 09:05:00|1757.9|1757.6|1757.4|1757.1|1757.9|1757.6|1757.4|1757.1|35
1605776710000|2020-11-19 09:05:10|1757.6|1757.3|1756.8|1756.5|1757.6|1757.3|1756.8|1756.5|8
1605776720000|2020-11-19 09:05:20|1756.7|1756.4|1756.3|1756|1756.8|1756.5|1756.1|1755.8|29
1605776730000|2020-11-19 09:05:30|1756.1|1755.8|1757.5|1757.2|1757.5|1757.2|1756.1|1755.8|34
1605776740000|2020-11-19 09:05:40|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605776750000|2020-11-19 09:05:50|1757|1756.7|1756.7|1756.4|1757.1|1756.8|1756.7|1756.4|7
1605776760000|2020-11-19 09:06:00|1756.6|1756.3|1756.8|1756.5|1756.8|1756.5|1756.6|1756.3|4
1605776770000|2020-11-19 09:06:10|1756.7|1756.4|1756.1|1755.8|1756.7|1756.4|1756.1|1755.8|46
1605776780000|2020-11-19 09:06:20|1756.2|1755.9|1756.4|1756.1|1756.4|1756.1|1756.1|1755.8|11
1605776790000|2020-11-19 09:06:30|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1756.2|1755.9|1
1605776800000|2020-11-19 09:06:40|1756.5|1756.2|1756.3|1756|1756.5|1756.2|1756.3|1756|6
1605776810000|2020-11-19 09:06:50|1756.5|1756.2|1756.7|1756.4|1757|1756.7|1756.5|1756.2|9
1605776820000|2020-11-19 09:07:00|1757.3|1757|1757.1|1756.8|1757.5|1757.2|1757.1|1756.8|11
1605776830000|2020-11-19 09:07:10|1757|1756.7|1757.4|1757.1|1757.5|1757.2|1757|1756.7|7
1605776840000|2020-11-19 09:07:20|1757.3|1757|1757.5|1757.2|1757.5|1757.2|1757.2|1756.9|4
1605776850000|2020-11-19 09:07:30|1757.4|1757.1|1757.2|1756.9|1757.6|1757.3|1757.2|1756.9|7
1605776860000|2020-11-19 09:07:40|1757.3|1757|1757|1756.7|1757.3|1757|1757|1756.7|2
1605776870000|2020-11-19 09:07:50|1756.9|1756.6|1757.8|1757.5|1757.8|1757.5|1756.9|1756.6|15
1605776880000|2020-11-19 09:08:00|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|1758.1|1757.8|2
1605776890000|2020-11-19 09:08:10|1758.2|1757.9|1758.3|1758|1758.3|1758|1758.2|1757.9|2
1605776900000|2020-11-19 09:08:20|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605776910000|2020-11-19 09:08:30|||||||||1
1605776920000|2020-11-19 09:08:40|1759|1758.7|1758.7|1758.4|1759|1758.7|1758.7|1758.4|2
1605776930000|2020-11-19 09:08:50|1758.9|1758.6|1759.1|1758.8|1759.3|1759|1758.8|1758.5|20
1605776950000|2020-11-19 09:09:10|1759.2|1758.9|1759.4|1759.1|1759.4|1759.1|1759.2|1758.9|3
1605776960000|2020-11-19 09:09:20|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|1
1605776970000|2020-11-19 09:09:30|1759.4|1759.1|1759.6|1759.3|1759.6|1759.3|1759.4|1759.1|5
1605776980000|2020-11-19 09:09:40|1759.7|1759.4|1759.8|1759.5|1759.9|1759.6|1759.7|1759.4|25
1605776990000|2020-11-19 09:09:50|1760|1759.7|1759.9|1759.6|1760|1759.7|1759.9|1759.6|4
1605777000000|2020-11-19 09:10:00|1760|1759.7|1760.6|1760.3|1760.6|1760.3|1760|1759.7|12
1605777010000|2020-11-19 09:10:10|1760.4|1760.1|1760.6|1760.3|1760.7|1760.4|1760.4|1760.1|12
1605777020000|2020-11-19 09:10:20|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605777030000|2020-11-19 09:10:30|1760.9|1760.6|1761|1760.7|1761|1760.7|1760.9|1760.6|5
1605777040000|2020-11-19 09:10:40|1760.9|1760.6|1760.7|1760.4|1761.1|1760.8|1760.7|1760.4|8
1605777050000|2020-11-19 09:10:50|1760.6|1760.3|1761.2|1760.9|1761.2|1760.9|1760.6|1760.3|12
1605777060000|2020-11-19 09:11:00|1760.9|1760.6|1761.1|1760.8|1761.1|1760.8|1760.9|1760.6|3
1605777080000|2020-11-19 09:11:20|1761.4|1761.1|1761.4|1761.1|1761.5|1761.2|1761.3|1761|7
1605777090000|2020-11-19 09:11:30|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605777100000|2020-11-19 09:11:40|1761.5|1761.2|1761.6|1761.3|1761.7|1761.4|1761.5|1761.2|22
1605777110000|2020-11-19 09:11:50|1761.5|1761.2|1762.1|1761.8|1762.1|1761.8|1761.4|1761.1|105
1605777120000|2020-11-19 09:12:00|1762.6|1762.3|1763.2|1762.9|1763.3|1763|1762.5|1762.2|19
1605777130000|2020-11-19 09:12:10|1763.5|1763.2|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|3
1605777140000|2020-11-19 09:12:20|1763.9|1763.6|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|8
1605777150000|2020-11-19 09:12:30|1764.1|1763.8|1764.3|1764|1764.6|1764.3|1764|1763.7|25
1605777160000|2020-11-19 09:12:40|1764.1|1763.8|1763.1|1762.8|1764.1|1763.8|1763.1|1762.8|10
1605777170000|2020-11-19 09:12:50|1763|1762.7|1762.6|1762.3|1763.2|1762.9|1762.6|1762.3|4
1605777180000|2020-11-19 09:13:00|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605777200000|2020-11-19 09:13:20|1762.9|1762.6|1762.8|1762.5|1762.9|1762.6|1762.8|1762.5|4
1605777210000|2020-11-19 09:13:30|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605777220000|2020-11-19 09:13:40|1762.9|1762.6|1762.5|1762.2|1762.9|1762.6|1762.5|1762.2|3
1605777230000|2020-11-19 09:13:50|1762.3|1762|1762.2|1761.9|1762.3|1762|1762.2|1761.9|2
1605777240000|2020-11-19 09:14:00|1761.7|1761.4|1761.6|1761.3|1761.7|1761.4|1761.6|1761.3|5
1605777280000|2020-11-19 09:14:40|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605777300000|2020-11-19 09:15:00|1761.9|1761.6|1762.2|1761.9|1762.2|1761.9|1761.9|1761.6|7
1605777320000|2020-11-19 09:15:20|1762.6|1762.3|1762.4|1762.1|1762.6|1762.3|1762.3|1762|10
1605777330000|2020-11-19 09:15:30|1762.3|1762|1761.9|1761.6|1762.3|1762|1761.9|1761.6|8
1605777340000|2020-11-19 09:15:40|1761.8|1761.5|1762|1761.7|1762|1761.7|1761.8|1761.5|9
1605777350000|2020-11-19 09:15:50|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1
1605777360000|2020-11-19 09:16:00|1761.9|1761.6|1762|1761.7|1762|1761.7|1761.9|1761.6|3
1605777380000|2020-11-19 09:16:20|1761.6|1761.3|1761.3|1761|1761.6|1761.3|1761.3|1761|11
1605777390000|2020-11-19 09:16:30|1761.6|1761.3|1761.5|1761.2|1761.6|1761.3|1761.5|1761.2|3
1605777400000|2020-11-19 09:16:40|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605777410000|2020-11-19 09:16:50|1761.2|1760.9|1760.3|1760|1761.2|1760.9|1760.2|1759.9|11
1605777420000|2020-11-19 09:17:00|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|4
1605777440000|2020-11-19 09:17:20|1761.3|1761|1761.1|1760.8|1761.3|1761|1761.1|1760.8|4
1605777450000|2020-11-19 09:17:30|1761.8|1761.5|1761.6|1761.3|1761.8|1761.5|1761.5|1761.2|5
1605777460000|2020-11-19 09:17:40|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605777470000|2020-11-19 09:17:50|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1
1605777480000|2020-11-19 09:18:00|1761.4|1761.1|1761.5|1761.2|1761.5|1761.2|1761.4|1761.1|2
1605777490000|2020-11-19 09:18:10|1761.8|1761.5|1761.5|1761.2|1761.8|1761.5|1761.5|1761.2|7
1605777500000|2020-11-19 09:18:20|1761.9|1761.6|1761.7|1761.4|1761.9|1761.6|1761.6|1761.3|12
1605777510000|2020-11-19 09:18:30|1761.8|1761.5|1761.7|1761.4|1761.8|1761.5|1761.7|1761.4|2
1605777520000|2020-11-19 09:18:40|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1
1605777530000|2020-11-19 09:18:50|1761.9|1761.6|1761.3|1761|1761.9|1761.6|1761.3|1761|6
1605777540000|2020-11-19 09:19:00|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|5
1605777550000|2020-11-19 09:19:10|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.6|1760.3|4
1605777560000|2020-11-19 09:19:20|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|2
1605777570000|2020-11-19 09:19:30|||||||||1
1605777580000|2020-11-19 09:19:40|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|2
1605777610000|2020-11-19 09:20:10|1759.5|1759.2|1759.4|1759.1|1759.5|1759.2|1759.4|1759.1|2
1605777620000|2020-11-19 09:20:20|1759.1|1758.8|1759.1|1758.8|1759.2|1758.9|1759|1758.7|8
1605777630000|2020-11-19 09:20:30|1759.3|1759|1759.5|1759.2|1759.5|1759.2|1759.3|1759|6
1605777640000|2020-11-19 09:20:40|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605777650000|2020-11-19 09:20:50|1759.9|1759.6|1759.2|1758.9|1759.9|1759.6|1759.2|1758.9|3
1605777660000|2020-11-19 09:21:00|1758.9|1758.6|1758.9|1758.6|1759.1|1758.8|1758.9|1758.6|4
1605777670000|2020-11-19 09:21:10|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.6|1758.3|3
1605777680000|2020-11-19 09:21:20|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1
1605777710000|2020-11-19 09:21:50|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1
1605777720000|2020-11-19 09:22:00|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|4
1605777730000|2020-11-19 09:22:10|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1
1605777740000|2020-11-19 09:22:20|1758.6|1758.3|1758.7|1758.4|1758.7|1758.4|1758.6|1758.3|2
1605777750000|2020-11-19 09:22:30|1758.8|1758.5|1758.6|1758.3|1758.8|1758.5|1758.6|1758.3|5
1605777760000|2020-11-19 09:22:40|1758.5|1758.2|1757.6|1757.3|1758.5|1758.2|1757.6|1757.3|25
1605777770000|2020-11-19 09:22:50|1757.9|1757.6|1757.9|1757.6|1758.1|1757.8|1757.8|1757.5|10
1605777780000|2020-11-19 09:23:00|1758|1757.7|1759.3|1759|1759.3|1759|1758|1757.7|10
1605777790000|2020-11-19 09:23:10|1759.5|1759.2|1759|1758.7|1759.5|1759.2|1759|1758.7|3
1605777800000|2020-11-19 09:23:20|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|3
1605777810000|2020-11-19 09:23:30|||||||||1
1605777820000|2020-11-19 09:23:40|1759.4|1759.1|1760.1|1759.8|1760.1|1759.8|1759.4|1759.1|7
1605777840000|2020-11-19 09:24:00|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605777860000|2020-11-19 09:24:20|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|4
1605777870000|2020-11-19 09:24:30|||||||||1
1605777890000|2020-11-19 09:24:50|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1
1605777900000|2020-11-19 09:25:00|1759.6|1759.3|1759.2|1758.9|1759.6|1759.3|1759.2|1758.9|3
1605777910000|2020-11-19 09:25:10|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|1
1605777930000|2020-11-19 09:25:30|1758.8|1758.5|1759.1|1758.8|1759.1|1758.8|1758.8|1758.5|15
1605777940000|2020-11-19 09:25:40|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605777950000|2020-11-19 09:25:50|1759|1758.7|1758.6|1758.3|1759.2|1758.9|1758.6|1758.3|8
1605777960000|2020-11-19 09:26:00|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605777970000|2020-11-19 09:26:10|1759.3|1759|1758.8|1758.5|1759.3|1759|1758.6|1758.3|8
1605777980000|2020-11-19 09:26:20|1758.9|1758.6|1759.4|1759.1|1759.4|1759.1|1758.9|1758.6|4
1605777990000|2020-11-19 09:26:30|1759.7|1759.4|1760.3|1760|1760.3|1760|1759.7|1759.4|8
1605778000000|2020-11-19 09:26:40|1760.2|1759.9|1760.6|1760.3|1760.6|1760.3|1760.2|1759.9|8
1605778010000|2020-11-19 09:26:50|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605778020000|2020-11-19 09:27:00|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605778030000|2020-11-19 09:27:10|1761.3|1761|1761.4|1761.1|1761.5|1761.2|1761.3|1761|5
1605778040000|2020-11-19 09:27:20|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1
1605778050000|2020-11-19 09:27:30|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605778060000|2020-11-19 09:27:40|1761.3|1761|1761.1|1760.8|1761.3|1761|1761.1|1760.8|6
1605778080000|2020-11-19 09:28:00|1761.4|1761.1|1761|1760.7|1761.4|1761.1|1761|1760.7|4
1605778090000|2020-11-19 09:28:10|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1
1605778100000|2020-11-19 09:28:20|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605778110000|2020-11-19 09:28:30|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605778130000|2020-11-19 09:28:50|1761.6|1761.3|1761.8|1761.5|1761.8|1761.5|1761.6|1761.3|4
1605778140000|2020-11-19 09:29:00|1761.7|1761.4|1761.6|1761.3|1761.7|1761.4|1761.5|1761.2|3
1605778150000|2020-11-19 09:29:10|1762|1761.7|1762.1|1761.8|1762.1|1761.8|1762|1761.7|3
1605778160000|2020-11-19 09:29:20|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|2
1605778190000|2020-11-19 09:29:50|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1
1605778200000|2020-11-19 09:30:00|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|11
1605778210000|2020-11-19 09:30:10|1761.8|1761.5|1762|1761.7|1762|1761.7|1761.8|1761.5|3
1605778220000|2020-11-19 09:30:20|1761.9|1761.6|1761.6|1761.3|1761.9|1761.6|1761.6|1761.3|3
1605778240000|2020-11-19 09:30:40|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1
1605778250000|2020-11-19 09:30:50|1761.6|1761.3|1761.7|1761.4|1761.7|1761.4|1761.6|1761.3|7
1605778260000|2020-11-19 09:31:00|1762.1|1761.8|1761.9|1761.6|1762.1|1761.8|1761.9|1761.6|6
1605778270000|2020-11-19 09:31:10|1762.1|1761.8|1762.3|1762|1762.3|1762|1762.1|1761.8|2
1605778280000|2020-11-19 09:31:20|1762.2|1761.9|1762|1761.7|1762.4|1762.1|1762|1761.7|4
1605778290000|2020-11-19 09:31:30|||||||||1
1605778310000|2020-11-19 09:31:50|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1
1605778320000|2020-11-19 09:32:00|1762.8|1762.5|1762.7|1762.4|1762.8|1762.5|1762.6|1762.3|31
1605778330000|2020-11-19 09:32:10|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.7|1762.4|4
1605778340000|2020-11-19 09:32:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|2
1605778350000|2020-11-19 09:32:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|3
1605778360000|2020-11-19 09:32:40|1762.1|1761.8|1761.9|1761.6|1762.1|1761.8|1761.9|1761.6|2
1605778370000|2020-11-19 09:32:50|1761.6|1761.3|1761.7|1761.4|1761.7|1761.4|1761.6|1761.3|8
1605778380000|2020-11-19 09:33:00|1761.8|1761.5|1761.7|1761.4|1761.8|1761.5|1761.7|1761.4|3
1605778390000|2020-11-19 09:33:10|1761.8|1761.5|1761.7|1761.4|1761.8|1761.5|1761.7|1761.4|2
1605778400000|2020-11-19 09:33:20|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1
1605778420000|2020-11-19 09:33:40|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|2
1605778430000|2020-11-19 09:33:50|1762.1|1761.8|1762|1761.7|1762.1|1761.8|1762|1761.7|2
1605778450000|2020-11-19 09:34:10|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|2
1605778460000|2020-11-19 09:34:20|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605778470000|2020-11-19 09:34:30|||||||||1
1605778480000|2020-11-19 09:34:40|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605778500000|2020-11-19 09:35:00|1762.2|1761.9|1762.5|1762.2|1762.5|1762.2|1762.2|1761.9|19
1605778520000|2020-11-19 09:35:20|1762.9|1762.6|1762.6|1762.3|1762.9|1762.6|1762.6|1762.3|10
1605778530000|2020-11-19 09:35:30|1762.5|1762.2|1762|1761.7|1762.5|1762.2|1762|1761.7|4
1605778540000|2020-11-19 09:35:40|1761.9|1761.6|1762.4|1762.1|1762.4|1762.1|1761.9|1761.6|7
1605778570000|2020-11-19 09:36:10|1762|1761.7|1761.7|1761.4|1762|1761.7|1761.7|1761.4|3
1605778580000|2020-11-19 09:36:20|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605778590000|2020-11-19 09:36:30|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|3
1605778600000|2020-11-19 09:36:40|1762.6|1762.3|1763|1762.7|1763|1762.7|1762.6|1762.3|3
1605778610000|2020-11-19 09:36:50|||||||||1
1605778620000|2020-11-19 09:37:00|1762.9|1762.6|1763.2|1762.9|1763.2|1762.9|1762.9|1762.6|16
1605778640000|2020-11-19 09:37:20|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|1
1605778650000|2020-11-19 09:37:30|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|3
1605778660000|2020-11-19 09:37:40|1763.2|1762.9|1762.8|1762.5|1763.2|1762.9|1762.8|1762.5|11
1605778670000|2020-11-19 09:37:50|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|2
1605778680000|2020-11-19 09:38:00|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605778700000|2020-11-19 09:38:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605778710000|2020-11-19 09:38:30|||||||||2
1605778740000|2020-11-19 09:39:00|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|2
1605778750000|2020-11-19 09:39:10|||||||||1
1605778770000|2020-11-19 09:39:30|1762.4|1762.1|1762.6|1762.3|1762.6|1762.3|1762.4|1762.1|2
1605778810000|2020-11-19 09:40:10|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1
1605778830000|2020-11-19 09:40:30|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|3
1605778840000|2020-11-19 09:40:40|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605778860000|2020-11-19 09:41:00|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1
1605778880000|2020-11-19 09:41:20|1762.8|1762.5|1763.2|1762.9|1763.2|1762.9|1762.8|1762.5|2
1605778890000|2020-11-19 09:41:30|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605778900000|2020-11-19 09:41:40|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.9|1762.6|3
1605778910000|2020-11-19 09:41:50|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|2
1605778940000|2020-11-19 09:42:20|1762.9|1762.6|1763.1|1762.8|1763.2|1762.9|1762.9|1762.6|15
1605778950000|2020-11-19 09:42:30|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605778960000|2020-11-19 09:42:40|1762.9|1762.6|1763.1|1762.8|1763.1|1762.8|1762.9|1762.6|7
1605778970000|2020-11-19 09:42:50|||||||||3
1605779010000|2020-11-19 09:43:30|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|2
1605779020000|2020-11-19 09:43:40|1763.9|1763.6|1764|1763.7|1764.2|1763.9|1763.9|1763.6|5
1605779040000|2020-11-19 09:44:00|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|3
1605779100000|2020-11-19 09:45:00|1763.2|1762.9|1763|1762.7|1763.2|1762.9|1763|1762.7|3
1605779110000|2020-11-19 09:45:10|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|3
1605779120000|2020-11-19 09:45:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605779130000|2020-11-19 09:45:30|1763.4|1763.1|1763|1762.7|1763.4|1763.1|1763|1762.7|103
1605779140000|2020-11-19 09:45:40|1762.4|1762.1|1763.2|1762.9|1763.2|1762.9|1762.4|1762.1|36
1605779150000|2020-11-19 09:45:50|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605779160000|2020-11-19 09:46:00|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1
1605779170000|2020-11-19 09:46:10|1763.6|1763.3|1764.2|1763.9|1764.2|1763.9|1763.6|1763.3|2
1605779180000|2020-11-19 09:46:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605779200000|2020-11-19 09:46:40|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|26
1605779220000|2020-11-19 09:47:00|1763.8|1763.5|1763.3|1763|1763.9|1763.6|1763.3|1763|34
1605779230000|2020-11-19 09:47:10|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|2
1605779240000|2020-11-19 09:47:20|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|2
1605779260000|2020-11-19 09:47:40|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.6|1762.3|21
1605779270000|2020-11-19 09:47:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605779280000|2020-11-19 09:48:00|||||||||10
1605779290000|2020-11-19 09:48:10|1762.6|1762.3|1762.4|1762.1|1762.6|1762.3|1762.4|1762.1|12
1605779300000|2020-11-19 09:48:20|||||||||1
1605779310000|2020-11-19 09:48:30|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605779330000|2020-11-19 09:48:50|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1
1605779350000|2020-11-19 09:49:10|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605779360000|2020-11-19 09:49:20|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605779370000|2020-11-19 09:49:30|1763.2|1762.9|1763.2|1762.9|1763.3|1763|1762.9|1762.6|4
1605779380000|2020-11-19 09:49:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|3
1605779390000|2020-11-19 09:49:50|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605779400000|2020-11-19 09:50:00|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605779410000|2020-11-19 09:50:10|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605779440000|2020-11-19 09:50:40|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1
1605779460000|2020-11-19 09:51:00|1763|1762.7|1763.1|1762.8|1763.1|1762.8|1763|1762.7|12
1605779500000|2020-11-19 09:51:40|||||||||1
1605779540000|2020-11-19 09:52:20|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605779550000|2020-11-19 09:52:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|1
1605779560000|2020-11-19 09:52:40|||||||||2
1605779570000|2020-11-19 09:52:50|1761.9|1761.6|1761.6|1761.3|1761.9|1761.6|1761.5|1761.2|20
1605779600000|2020-11-19 09:53:20|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1
1605779630000|2020-11-19 09:53:50|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605779660000|2020-11-19 09:54:20|||||||||1
1605779670000|2020-11-19 09:54:30|1761.3|1761|1761.4|1761.1|1761.4|1761.1|1761.3|1761|2
1605779680000|2020-11-19 09:54:40|1761.2|1760.9|1761.1|1760.8|1761.2|1760.9|1761.1|1760.8|2
1605779690000|2020-11-19 09:54:50|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605779700000|2020-11-19 09:55:00|||||||||1
1605779720000|2020-11-19 09:55:20|1760.3|1760|1759.7|1759.4|1760.3|1760|1759.7|1759.4|41
1605779730000|2020-11-19 09:55:30|1760.3|1760|1759.6|1759.3|1760.7|1760.4|1759.5|1759.2|50
1605779740000|2020-11-19 09:55:40|1759.5|1759.2|1760|1759.7|1760|1759.7|1759.5|1759.2|8
1605779750000|2020-11-19 09:55:50|1760.3|1760|1760.7|1760.4|1760.7|1760.4|1760.3|1760|3
1605779760000|2020-11-19 09:56:00|1760.8|1760.5|1760.9|1760.6|1760.9|1760.6|1760.8|1760.5|4
1605779770000|2020-11-19 09:56:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605779780000|2020-11-19 09:56:20|1760.3|1760|1759.5|1759.2|1760.3|1760|1759.5|1759.2|15
1605779790000|2020-11-19 09:56:30|1759.6|1759.3|1760.6|1760.3|1760.6|1760.3|1759.6|1759.3|8
1605779800000|2020-11-19 09:56:40|1759.6|1759.3|1760.1|1759.8|1760.1|1759.8|1759.5|1759.2|56
1605779810000|2020-11-19 09:56:50|1760|1759.7|1759.6|1759.3|1760|1759.7|1759.4|1759.1|16
1605779820000|2020-11-19 09:57:00|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605779830000|2020-11-19 09:57:10|1759.4|1759.1|1759.6|1759.3|1759.6|1759.3|1759.4|1759.1|4
1605779840000|2020-11-19 09:57:20|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605779880000|2020-11-19 09:58:00|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605779890000|2020-11-19 09:58:10|||||||||1
1605779900000|2020-11-19 09:58:20|||||||||1
1605779920000|2020-11-19 09:58:40|||||||||1
1605779970000|2020-11-19 09:59:30|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605780000000|2020-11-19 10:00:00|1759.9|1759.6|1760|1759.7|1760|1759.7|1759.9|1759.6|2
1605780010000|2020-11-19 10:00:10|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|7
1605780020000|2020-11-19 10:00:20|1759.8|1759.5|1760|1759.7|1760|1759.7|1759.8|1759.5|3
1605780040000|2020-11-19 10:00:40|||||||||1
1605780050000|2020-11-19 10:00:50|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|4
1605780060000|2020-11-19 10:01:00|1759.6|1759.3|1759.8|1759.5|1759.8|1759.5|1759.6|1759.3|6
1605780070000|2020-11-19 10:01:10|1759.7|1759.4|1759|1758.7|1759.7|1759.4|1759|1758.7|7
1605780090000|2020-11-19 10:01:30|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|2
1605780100000|2020-11-19 10:01:40|1758.8|1758.5|1758.7|1758.4|1758.8|1758.5|1758.7|1758.4|2
1605780120000|2020-11-19 10:02:00|1759.1|1758.8|1759.5|1759.2|1759.5|1759.2|1759.1|1758.8|3
1605780180000|2020-11-19 10:03:00|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|2
1605780190000|2020-11-19 10:03:10|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605780210000|2020-11-19 10:03:30|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|5
1605780230000|2020-11-19 10:03:50|1761.2|1760.9|1760.9|1760.6|1761.2|1760.9|1760.8|1760.5|4
1605780240000|2020-11-19 10:04:00|1760.6|1760.3|1760.5|1760.2|1760.8|1760.5|1760.5|1760.2|3
1605780250000|2020-11-19 10:04:10|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|2
1605780260000|2020-11-19 10:04:20|1760|1759.7|1759.5|1759.2|1760|1759.7|1759.3|1759|21
1605780270000|2020-11-19 10:04:30|1759.1|1758.8|1759.4|1759.1|1759.4|1759.1|1759.1|1758.8|7
1605780280000|2020-11-19 10:04:40|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|2
1605780300000|2020-11-19 10:05:00|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605780310000|2020-11-19 10:05:10|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1
1605780320000|2020-11-19 10:05:20|1759.4|1759.1|1759.5|1759.2|1759.5|1759.2|1759.4|1759.1|4
1605780330000|2020-11-19 10:05:30|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|2
1605780340000|2020-11-19 10:05:40|1759.5|1759.2|1759.4|1759.1|1759.5|1759.2|1759.4|1759.1|3
1605780360000|2020-11-19 10:06:00|1759.2|1758.9|1759.4|1759.1|1759.4|1759.1|1759.2|1758.9|3
1605780370000|2020-11-19 10:06:10|1758.5|1758.2|1758.7|1758.4|1758.7|1758.4|1758.4|1758.1|5
1605780380000|2020-11-19 10:06:20|1758.4|1758.1|1758.1|1757.8|1758.5|1758.2|1758.1|1757.8|7
1605780390000|2020-11-19 10:06:30|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605780400000|2020-11-19 10:06:40|1758.4|1758.1|1758.7|1758.4|1758.7|1758.4|1758.4|1758.1|4
1605780430000|2020-11-19 10:07:10|1759.3|1759|1759.6|1759.3|1759.6|1759.3|1759.3|1759|2
1605780440000|2020-11-19 10:07:20|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605780450000|2020-11-19 10:07:30|1759.4|1759.1|1759.8|1759.5|1759.9|1759.6|1759.4|1759.1|5
1605780460000|2020-11-19 10:07:40|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605780470000|2020-11-19 10:07:50|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605780480000|2020-11-19 10:08:00|||||||||1
1605780490000|2020-11-19 10:08:10|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1
1605780530000|2020-11-19 10:08:50|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1759.1|1758.8|1
1605780540000|2020-11-19 10:09:00|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1
1605780550000|2020-11-19 10:09:10|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|2
1605780560000|2020-11-19 10:09:20|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605780570000|2020-11-19 10:09:30|||||||||1
1605780590000|2020-11-19 10:09:50|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1
1605780600000|2020-11-19 10:10:00|1758.6|1758.3|1758.3|1758|1758.6|1758.3|1758.3|1758|7
1605780620000|2020-11-19 10:10:20|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1757.6|1757.3|1
1605780630000|2020-11-19 10:10:30|1757.8|1757.5|1757.6|1757.3|1757.8|1757.5|1757.5|1757.2|12
1605780640000|2020-11-19 10:10:40|1757.2|1756.9|1757.1|1756.8|1757.2|1756.9|1757.1|1756.8|3
1605780650000|2020-11-19 10:10:50|1756.8|1756.5|1757.3|1757|1757.3|1757|1756.8|1756.5|14
1605780660000|2020-11-19 10:11:00|1757.2|1756.9|1756.8|1756.5|1757.2|1756.9|1756.7|1756.4|14
1605780670000|2020-11-19 10:11:10|1756.9|1756.6|1757.4|1757.1|1757.4|1757.1|1756.9|1756.6|7
1605780680000|2020-11-19 10:11:20|1757|1756.7|1756.1|1755.8|1757|1756.7|1755.9|1755.6|20
1605780690000|2020-11-19 10:11:30|1756.3|1756|1756.3|1756|1756.3|1756|1756.3|1756|1
1605780700000|2020-11-19 10:11:40|1756.7|1756.4|1756.5|1756.2|1756.7|1756.4|1756.5|1756.2|3
1605780710000|2020-11-19 10:11:50|1756.4|1756.1|1756.5|1756.2|1756.5|1756.2|1756|1755.7|17
1605780720000|2020-11-19 10:12:00|1756.1|1755.8|1756|1755.7|1756.1|1755.8|1756|1755.7|9
1605780730000|2020-11-19 10:12:10|||||||||1
1605780740000|2020-11-19 10:12:20|1755.2|1754.9|1755.2|1754.9|1755.3|1755|1755.2|1754.9|12
1605780750000|2020-11-19 10:12:30|1755.4|1755.1|1755.2|1754.9|1755.4|1755.1|1755.1|1754.8|10
1605780760000|2020-11-19 10:12:40|1755.4|1755.1|1755|1754.7|1755.4|1755.1|1754.7|1754.4|28
1605780770000|2020-11-19 10:12:50|1755.2|1754.9|1754.9|1754.6|1755.2|1754.9|1754.9|1754.6|4
1605780780000|2020-11-19 10:13:00|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|1755.6|1755.3|2
1605780790000|2020-11-19 10:13:10|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1
1605780800000|2020-11-19 10:13:20|1755.9|1755.6|1755.6|1755.3|1755.9|1755.6|1755.6|1755.3|8
1605780810000|2020-11-19 10:13:30|1755.8|1755.5|1756.5|1756.2|1756.5|1756.2|1755.8|1755.5|8
1605780820000|2020-11-19 10:13:40|||||||||1
1605780830000|2020-11-19 10:13:50|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|2
1605780840000|2020-11-19 10:14:00|1756.1|1755.8|1756|1755.7|1756.2|1755.9|1755.9|1755.6|10
1605780860000|2020-11-19 10:14:20|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|1755.8|1755.5|5
1605780880000|2020-11-19 10:14:40|1756.3|1756|1756.5|1756.2|1756.5|1756.2|1756.3|1756|2
1605780890000|2020-11-19 10:14:50|1756.3|1756|1756.2|1755.9|1756.3|1756|1756.2|1755.9|3
1605780900000|2020-11-19 10:15:00|1756|1755.7|1756.1|1755.8|1756.1|1755.8|1756|1755.7|2
1605780910000|2020-11-19 10:15:10|1756.6|1756.3|1756.5|1756.2|1756.6|1756.3|1756.5|1756.2|3
1605780920000|2020-11-19 10:15:20|1756.8|1756.5|1757.2|1756.9|1757.2|1756.9|1756.8|1756.5|12
1605780930000|2020-11-19 10:15:30|1757.1|1756.8|1757|1756.7|1757.1|1756.8|1757|1756.7|6
1605780940000|2020-11-19 10:15:40|1756.8|1756.5|1756.6|1756.3|1756.8|1756.5|1756.6|1756.3|3
1605780980000|2020-11-19 10:16:20|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1
1605780990000|2020-11-19 10:16:30|1756.9|1756.6|1757.2|1756.9|1757.2|1756.9|1756.9|1756.6|5
1605781000000|2020-11-19 10:16:40|1757|1756.7|1756.6|1756.3|1757|1756.7|1756.6|1756.3|37
1605781020000|2020-11-19 10:17:00|1756.4|1756.1|1756.4|1756.1|1756.4|1756.1|1756.3|1756|21
1605781030000|2020-11-19 10:17:10|1756.3|1756|1756.3|1756|1756.3|1756|1756.3|1756|10
1605781040000|2020-11-19 10:17:20|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.8|1756.5|53
1605781050000|2020-11-19 10:17:30|1756.7|1756.4|1756.9|1756.6|1756.9|1756.6|1756.7|1756.4|15
1605781080000|2020-11-19 10:18:00|1757.4|1757.1|1756.9|1756.6|1757.4|1757.1|1756.9|1756.6|8
1605781090000|2020-11-19 10:18:10|1756.8|1756.5|1756.9|1756.6|1756.9|1756.6|1756.7|1756.4|33
1605781100000|2020-11-19 10:18:20|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|3
1605781130000|2020-11-19 10:18:50|1757.2|1756.9|1756.8|1756.5|1757.2|1756.9|1756.8|1756.5|12
1605781140000|2020-11-19 10:19:00|1757.1|1756.8|1757|1756.7|1757.1|1756.8|1757|1756.7|3
1605781160000|2020-11-19 10:19:20|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|1756.9|1756.6|5
1605781180000|2020-11-19 10:19:40|1757|1756.7|1756.9|1756.6|1757.1|1756.8|1756.9|1756.6|5
1605781190000|2020-11-19 10:19:50|1756.7|1756.4|1756.8|1756.5|1756.8|1756.5|1756.7|1756.4|17
1605781200000|2020-11-19 10:20:00|||||||||1
1605781210000|2020-11-19 10:20:10|1756.7|1756.4|1756.6|1756.3|1756.7|1756.4|1756.6|1756.3|10
1605781220000|2020-11-19 10:20:20|||||||||1
1605781240000|2020-11-19 10:20:40|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|1755.4|1755.1|67
1605781250000|2020-11-19 10:20:50|1755.6|1755.3|1755.8|1755.5|1755.9|1755.6|1755.5|1755.2|14
1605781280000|2020-11-19 10:21:20|1756.2|1755.9|1755.9|1755.6|1756.2|1755.9|1755.9|1755.6|15
1605781290000|2020-11-19 10:21:30|1755.8|1755.5|1755.4|1755.1|1755.8|1755.5|1755.4|1755.1|2
1605781300000|2020-11-19 10:21:40|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|1755.5|1755.2|2
1605781320000|2020-11-19 10:22:00|1755.7|1755.4|1755.8|1755.5|1755.8|1755.5|1755.7|1755.4|4
1605781350000|2020-11-19 10:22:30|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1756.6|1756.3|1
1605781360000|2020-11-19 10:22:40|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|1756.8|1756.5|5
1605781370000|2020-11-19 10:22:50|1757|1756.7|1757.6|1757.3|1757.6|1757.3|1757|1756.7|2
1605781390000|2020-11-19 10:23:10|||||||||1
1605781410000|2020-11-19 10:23:30|1757.3|1757|1757.3|1757|1757.3|1757|1757.3|1757|1
1605781430000|2020-11-19 10:23:50|1757.2|1756.9|1757.2|1756.9|1757.2|1756.9|1757.2|1756.9|2
1605781440000|2020-11-19 10:24:00|1756.9|1756.6|1757|1756.7|1757|1756.7|1756.9|1756.6|2
1605781470000|2020-11-19 10:24:30|||||||||5
1605781510000|2020-11-19 10:25:10|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|1757.7|1757.4|4
1605781520000|2020-11-19 10:25:20|1758.3|1758|1758.3|1758|1758.3|1758|1758.3|1758|11
1605781540000|2020-11-19 10:25:40|1758.4|1758.1|1758.3|1758|1758.4|1758.1|1758.3|1758|2
1605781550000|2020-11-19 10:25:50|1758.6|1758.3|1758.7|1758.4|1759|1758.7|1758.6|1758.3|16
1605781560000|2020-11-19 10:26:00|1759.1|1758.8|1758.8|1758.5|1759.3|1759|1758.8|1758.5|20
1605781570000|2020-11-19 10:26:10|1758.6|1758.3|1758.4|1758.1|1758.6|1758.3|1758.4|1758.1|2
1605781580000|2020-11-19 10:26:20|1758.3|1758|1758.3|1758|1758.3|1758|1758.3|1758|1
1605781590000|2020-11-19 10:26:30|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|1758.6|1758.3|3
1605781620000|2020-11-19 10:27:00|1758.8|1758.5|1758.7|1758.4|1758.8|1758.5|1758.7|1758.4|4
1605781630000|2020-11-19 10:27:10|||||||||1
1605781640000|2020-11-19 10:27:20|1758.9|1758.6|1759|1758.7|1759|1758.7|1758.9|1758.6|4
1605781650000|2020-11-19 10:27:30|1759.1|1758.8|1759|1758.7|1759.1|1758.8|1759|1758.7|2
1605781660000|2020-11-19 10:27:40|||||||||1
1605781710000|2020-11-19 10:28:30|1758.1|1757.8|1757.9|1757.6|1758.1|1757.8|1757.9|1757.6|5
1605781720000|2020-11-19 10:28:40|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1
1605781750000|2020-11-19 10:29:10|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|1758.7|1758.4|2
1605781760000|2020-11-19 10:29:20|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605781770000|2020-11-19 10:29:30|||||||||1
1605781780000|2020-11-19 10:29:40|1759.2|1758.9|1759.5|1759.2|1759.5|1759.2|1759.2|1758.9|3
1605781790000|2020-11-19 10:29:50|||||||||6
1605781800000|2020-11-19 10:30:00|1759.2|1758.9|1759.4|1759.1|1759.4|1759.1|1759.2|1758.9|4
1605781810000|2020-11-19 10:30:10|1759.3|1759|1759.8|1759.5|1759.8|1759.5|1759.3|1759|3
1605781820000|2020-11-19 10:30:20|1759.9|1759.6|1759.8|1759.5|1759.9|1759.6|1759.8|1759.5|5
1605781830000|2020-11-19 10:30:30|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605781840000|2020-11-19 10:30:40|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|2
1605781860000|2020-11-19 10:31:00|1760|1759.7|1760.1|1759.8|1760.1|1759.8|1760|1759.7|2
1605781880000|2020-11-19 10:31:20|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1760.2|1759.9|1
1605781890000|2020-11-19 10:31:30|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|1
1605781900000|2020-11-19 10:31:40|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605781920000|2020-11-19 10:32:00|||||||||1
1605781930000|2020-11-19 10:32:10|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605781950000|2020-11-19 10:32:30|1759.5|1759.2|1759.8|1759.5|1759.8|1759.5|1759.5|1759.2|3
1605781960000|2020-11-19 10:32:40|1759.6|1759.3|1759.5|1759.2|1759.6|1759.3|1759.5|1759.2|5
1605781980000|2020-11-19 10:33:00|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605782000000|2020-11-19 10:33:20|1760.1|1759.8|1760.6|1760.3|1760.7|1760.4|1760.1|1759.8|16
1605782010000|2020-11-19 10:33:30|1760.7|1760.4|1761.1|1760.8|1761.3|1761|1760.5|1760.2|21
1605782020000|2020-11-19 10:33:40|1761.2|1760.9|1761.6|1761.3|1761.6|1761.3|1761.2|1760.9|14
1605782030000|2020-11-19 10:33:50|1761.3|1761|1761.5|1761.2|1761.5|1761.2|1761.3|1761|3
1605782040000|2020-11-19 10:34:00|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1761.1|1760.8|3
1605782050000|2020-11-19 10:34:10|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|8
1605782070000|2020-11-19 10:34:30|1761.5|1761.2|1761.4|1761.1|1761.5|1761.2|1761.4|1761.1|6
1605782080000|2020-11-19 10:34:40|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1
1605782090000|2020-11-19 10:34:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|4
1605782110000|2020-11-19 10:35:10|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605782170000|2020-11-19 10:36:10|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605782180000|2020-11-19 10:36:20|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1760.9|1760.6|5
1605782230000|2020-11-19 10:37:10|||||||||2
1605782240000|2020-11-19 10:37:20|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605782270000|2020-11-19 10:37:50|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605782280000|2020-11-19 10:38:00|1761|1760.7|1761.3|1761|1761.3|1761|1761|1760.7|2
1605782290000|2020-11-19 10:38:10|1761.7|1761.4|1761.6|1761.3|1761.8|1761.5|1761.6|1761.3|4
1605782310000|2020-11-19 10:38:30|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605782320000|2020-11-19 10:38:40|||||||||1
1605782400000|2020-11-19 10:40:00|||||||||2
1605782420000|2020-11-19 10:40:20|||||||||3
1605782430000|2020-11-19 10:40:30|1760.9|1760.6|1761.1|1760.8|1761.4|1761.1|1760.9|1760.6|13
1605782440000|2020-11-19 10:40:40|1761.2|1760.9|1761|1760.7|1761.2|1760.9|1761|1760.7|2
1605782450000|2020-11-19 10:40:50|1761.1|1760.8|1761.3|1761|1761.3|1761|1761.1|1760.8|5
1605782460000|2020-11-19 10:41:00|1761.2|1760.9|1760.8|1760.5|1761.2|1760.9|1760.4|1760.1|59
1605782470000|2020-11-19 10:41:10|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.7|1760.4|14
1605782490000|2020-11-19 10:41:30|1760.9|1760.6|1760.5|1760.2|1760.9|1760.6|1760.5|1760.2|15
1605782500000|2020-11-19 10:41:40|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|2
1605782510000|2020-11-19 10:41:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605782520000|2020-11-19 10:42:00|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1
1605782530000|2020-11-19 10:42:10|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|30
1605782540000|2020-11-19 10:42:20|1761.5|1761.2|1760|1759.7|1761.5|1761.2|1760|1759.7|35
1605782550000|2020-11-19 10:42:30|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605782560000|2020-11-19 10:42:40|1760.8|1760.5|1760.9|1760.6|1760.9|1760.6|1760.8|1760.5|2
1605782570000|2020-11-19 10:42:50|1761|1760.7|1760.8|1760.5|1761|1760.7|1760.8|1760.5|2
1605782580000|2020-11-19 10:43:00|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605782590000|2020-11-19 10:43:10|1760.6|1760.3|1760.7|1760.4|1760.7|1760.4|1760.6|1760.3|3
1605782600000|2020-11-19 10:43:20|1760.2|1759.9|1760.6|1760.3|1760.6|1760.3|1760.2|1759.9|3
1605782630000|2020-11-19 10:43:50|1760.8|1760.5|1760.6|1760.3|1760.8|1760.5|1760.6|1760.3|8
1605782650000|2020-11-19 10:44:10|1760|1759.7|1760.1|1759.8|1760.1|1759.8|1760|1759.7|3
1605782660000|2020-11-19 10:44:20|1760.9|1760.6|1760.6|1760.3|1760.9|1760.6|1760.6|1760.3|29
1605782680000|2020-11-19 10:44:40|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605782690000|2020-11-19 10:44:50|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605782700000|2020-11-19 10:45:00|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605782710000|2020-11-19 10:45:10|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|18
1605782720000|2020-11-19 10:45:20|1760.8|1760.5|1760.9|1760.6|1760.9|1760.6|1760.8|1760.5|2
1605782730000|2020-11-19 10:45:30|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|17
1605782740000|2020-11-19 10:45:40|1760.9|1760.6|1760.8|1760.5|1761|1760.7|1760.8|1760.5|6
1605782780000|2020-11-19 10:46:20|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|8
1605782790000|2020-11-19 10:46:30|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605782830000|2020-11-19 10:47:10|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|2
1605782840000|2020-11-19 10:47:20|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605782950000|2020-11-19 10:49:10|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605782990000|2020-11-19 10:49:50|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|2
1605783000000|2020-11-19 10:50:00|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605783010000|2020-11-19 10:50:10|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605783020000|2020-11-19 10:50:20|1761|1760.7|1761.1|1760.8|1761.1|1760.8|1761|1760.7|8
1605783040000|2020-11-19 10:50:40|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605783050000|2020-11-19 10:50:50|1761.8|1761.5|1762.2|1761.9|1762.2|1761.9|1761.8|1761.5|18
1605783060000|2020-11-19 10:51:00|1762.6|1762.3|1762.5|1762.2|1762.6|1762.3|1762.4|1762.1|6
1605783070000|2020-11-19 10:51:10|1762.8|1762.5|1762.5|1762.2|1762.8|1762.5|1762.5|1762.2|4
1605783080000|2020-11-19 10:51:20|1762.3|1762|1761.9|1761.6|1762.3|1762|1761.9|1761.6|7
1605783110000|2020-11-19 10:51:50|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|2
1605783120000|2020-11-19 10:52:00|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605783180000|2020-11-19 10:53:00|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|3
1605783190000|2020-11-19 10:53:10|1761.2|1760.9|1761.3|1761|1761.3|1761|1761.1|1760.8|4
1605783200000|2020-11-19 10:53:20|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605783210000|2020-11-19 10:53:30|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1
1605783270000|2020-11-19 10:54:30|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605783310000|2020-11-19 10:55:10|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1
1605783320000|2020-11-19 10:55:20|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605783350000|2020-11-19 10:55:50|||||||||1
1605783360000|2020-11-19 10:56:00|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|3
1605783370000|2020-11-19 10:56:10|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|2
1605783380000|2020-11-19 10:56:20|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.7|1760.4|2
1605783470000|2020-11-19 10:57:50|1760.4|1760.1|1760.1|1759.8|1760.5|1760.2|1760.1|1759.8|10
1605783480000|2020-11-19 10:58:00|1760.3|1760|1761.5|1761.2|1761.5|1761.2|1760.3|1760|16
1605783490000|2020-11-19 10:58:10|1761.4|1761.1|1761.2|1760.9|1761.4|1761.1|1761.2|1760.9|31
1605783500000|2020-11-19 10:58:20|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|2
1605783530000|2020-11-19 10:58:50|1761.1|1760.8|1761.2|1760.9|1761.2|1760.9|1761.1|1760.8|4
1605783540000|2020-11-19 10:59:00|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|1
1605783560000|2020-11-19 10:59:20|1761.4|1761.1|1761.5|1761.2|1761.5|1761.2|1761.4|1761.1|2
1605783570000|2020-11-19 10:59:30|||||||||2
1605783600000|2020-11-19 11:00:00|1761.4|1761.1|1761.2|1760.9|1761.4|1761.1|1761.2|1760.9|3
1605783610000|2020-11-19 11:00:10|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|5
1605783630000|2020-11-19 11:00:30|1761.5|1761.2|1761.7|1761.4|1761.7|1761.4|1761.5|1761.2|3
1605783640000|2020-11-19 11:00:40|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1
1605783650000|2020-11-19 11:00:50|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|2
1605783660000|2020-11-19 11:01:00|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605783670000|2020-11-19 11:01:10|1762.9|1762.6|1762.6|1762.3|1762.9|1762.6|1762.6|1762.3|4
1605783710000|2020-11-19 11:01:50|1762.9|1762.6|1763.3|1763|1763.3|1763|1762.9|1762.6|9
1605783720000|2020-11-19 11:02:00|1763|1762.7|1763.1|1762.8|1763.1|1762.8|1762.9|1762.6|10
1605783730000|2020-11-19 11:02:10|1763.2|1762.9|1763.4|1763.1|1763.4|1763.1|1763.2|1762.9|2
1605783750000|2020-11-19 11:02:30|1763|1762.7|1762.4|1762.1|1763|1762.7|1762.4|1762.1|15
1605783760000|2020-11-19 11:02:40|||||||||1
1605783770000|2020-11-19 11:02:50|||||||||1
1605783810000|2020-11-19 11:03:30|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1
1605783830000|2020-11-19 11:03:50|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1
1605783850000|2020-11-19 11:04:10|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|1
1605783900000|2020-11-19 11:05:00|1762.2|1761.9|1762|1761.7|1762.2|1761.9|1762|1761.7|6
1605783920000|2020-11-19 11:05:20|1761.7|1761.4|1760.7|1760.4|1761.7|1761.4|1760.7|1760.4|16
1605783930000|2020-11-19 11:05:30|||||||||1
1605783940000|2020-11-19 11:05:40|1760.9|1760.6|1760.7|1760.4|1760.9|1760.6|1760.7|1760.4|2
1605783950000|2020-11-19 11:05:50|||||||||1
1605783960000|2020-11-19 11:06:00|1760.6|1760.3|1760.8|1760.5|1760.8|1760.5|1760.6|1760.3|3
1605783980000|2020-11-19 11:06:20|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1
1605783990000|2020-11-19 11:06:30|1760.9|1760.6|1761|1760.7|1761|1760.7|1760.9|1760.6|3
1605784020000|2020-11-19 11:07:00|||||||||1
1605784070000|2020-11-19 11:07:50|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605784080000|2020-11-19 11:08:00|1761.6|1761.3|1761.3|1761|1761.6|1761.3|1761.3|1761|5
1605784090000|2020-11-19 11:08:10|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|10
1605784120000|2020-11-19 11:08:40|||||||||1
1605784150000|2020-11-19 11:09:10|1760.8|1760.5|1760.6|1760.3|1760.8|1760.5|1760.6|1760.3|3
1605784160000|2020-11-19 11:09:20|1760.4|1760.1|1760.5|1760.2|1760.5|1760.2|1760.4|1760.1|3
1605784170000|2020-11-19 11:09:30|1760.3|1760|1760.4|1760.1|1760.5|1760.2|1760.3|1760|3
1605784220000|2020-11-19 11:10:20|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605784250000|2020-11-19 11:10:50|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|29
1605784260000|2020-11-19 11:11:00|1760.3|1760|1760.1|1759.8|1760.3|1760|1760.1|1759.8|11
1605784280000|2020-11-19 11:11:20|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1760.5|1760.2|1
1605784300000|2020-11-19 11:11:40|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|4
1605784310000|2020-11-19 11:11:50|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605784340000|2020-11-19 11:12:20|1761|1760.7|1760.8|1760.5|1761|1760.7|1760.8|1760.5|2
1605784350000|2020-11-19 11:12:30|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|3
1605784380000|2020-11-19 11:13:00|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760|1759.7|8
1605784410000|2020-11-19 11:13:30|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1
1605784420000|2020-11-19 11:13:40|||||||||1
1605784440000|2020-11-19 11:14:00|1759.9|1759.6|1759.5|1759.2|1759.9|1759.6|1759.4|1759.1|17
1605784450000|2020-11-19 11:14:10|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|6
1605784470000|2020-11-19 11:14:30|1759.3|1759|1758.8|1758.5|1759.4|1759.1|1758.8|1758.5|4
1605784480000|2020-11-19 11:14:40|||||||||1
1605784490000|2020-11-19 11:14:50|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|1
1605784510000|2020-11-19 11:15:10|1759.4|1759.1|1758.4|1758.1|1759.4|1759.1|1758.3|1758|26
1605784520000|2020-11-19 11:15:20|1758.8|1758.5|1758.7|1758.4|1758.8|1758.5|1758.7|1758.4|4
1605784530000|2020-11-19 11:15:30|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605784540000|2020-11-19 11:15:40|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|1758.9|1758.6|4
1605784550000|2020-11-19 11:15:50|1758.8|1758.5|1758.6|1758.3|1758.8|1758.5|1758.6|1758.3|5
1605784580000|2020-11-19 11:16:20|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|2
1605784590000|2020-11-19 11:16:30|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|3
1605784600000|2020-11-19 11:16:40|1759|1758.7|1759|1758.7|1759|1758.7|1759|1758.7|8
1605784610000|2020-11-19 11:16:50|1758.7|1758.4|1758.4|1758.1|1758.7|1758.4|1758.4|1758.1|8
1605784620000|2020-11-19 11:17:00|||||||||2
1605784650000|2020-11-19 11:17:30|||||||||1
1605784660000|2020-11-19 11:17:40|1758.6|1758.3|1758.3|1758|1758.6|1758.3|1758.3|1758|4
1605784670000|2020-11-19 11:17:50|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|6
1605784680000|2020-11-19 11:18:00|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|8
1605784690000|2020-11-19 11:18:10|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1758.4|1758.1|1
1605784760000|2020-11-19 11:19:20|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|1758.2|1757.9|3
1605784780000|2020-11-19 11:19:40|1758|1757.7|1758.2|1757.9|1758.2|1757.9|1757.8|1757.5|20
1605784820000|2020-11-19 11:20:20|1757.9|1757.6|1757.3|1757|1757.9|1757.6|1757.3|1757|23
1605784850000|2020-11-19 11:20:50|1757.9|1757.6|1757.8|1757.5|1757.9|1757.6|1757.8|1757.5|3
1605784870000|2020-11-19 11:21:10|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|2
1605784890000|2020-11-19 11:21:30|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605784930000|2020-11-19 11:22:10|1757.4|1757.1|1757.7|1757.4|1757.7|1757.4|1757.4|1757.1|5
1605784940000|2020-11-19 11:22:20|1757.5|1757.2|1757.4|1757.1|1757.5|1757.2|1757.2|1756.9|13
1605784950000|2020-11-19 11:22:30|1757.3|1757|1757.1|1756.8|1757.5|1757.2|1757.1|1756.8|24
1605784960000|2020-11-19 11:22:40|1757.2|1756.9|1757.3|1757|1757.4|1757.1|1757.2|1756.9|9
1605785000000|2020-11-19 11:23:20|||||||||1
1605785010000|2020-11-19 11:23:30|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1757.5|1757.2|1
1605785020000|2020-11-19 11:23:40|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1757.8|1757.5|1
1605785030000|2020-11-19 11:23:50|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1757.9|1757.6|1
1605785040000|2020-11-19 11:24:00|1758.2|1757.9|1757.9|1757.6|1758.2|1757.9|1757.9|1757.6|4
1605785080000|2020-11-19 11:24:40|1757.5|1757.2|1757.2|1756.9|1757.5|1757.2|1757.2|1756.9|14
1605785090000|2020-11-19 11:24:50|1757.3|1757|1757.5|1757.2|1757.6|1757.3|1757.2|1756.9|16
1605785100000|2020-11-19 11:25:00|1757.6|1757.3|1757.4|1757.1|1757.7|1757.4|1757.4|1757.1|11
1605785110000|2020-11-19 11:25:10|1757.7|1757.4|1757.9|1757.6|1758.1|1757.8|1757.7|1757.4|40
1605785120000|2020-11-19 11:25:20|1758|1757.7|1757.8|1757.5|1758.1|1757.8|1757.8|1757.5|3
1605785140000|2020-11-19 11:25:40|1757.6|1757.3|1757.4|1757.1|1757.6|1757.3|1757.4|1757.1|6
1605785160000|2020-11-19 11:26:00|1757.3|1757|1757.8|1757.5|1757.9|1757.6|1757.2|1756.9|19
1605785200000|2020-11-19 11:26:40|1757.9|1757.6|1757.8|1757.5|1757.9|1757.6|1757.8|1757.5|3
1605785220000|2020-11-19 11:27:00|1758|1757.7|1758|1757.7|1758|1757.7|1758|1757.7|1
1605785230000|2020-11-19 11:27:10|1757.5|1757.2|1757.9|1757.6|1757.9|1757.6|1757.5|1757.2|2
1605785250000|2020-11-19 11:27:30|1758.3|1758|1758.6|1758.3|1758.6|1758.3|1758.3|1758|3
1605785260000|2020-11-19 11:27:40|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1758.5|1758.2|1
1605785280000|2020-11-19 11:28:00|1758.9|1758.6|1759.1|1758.8|1759.1|1758.8|1758.9|1758.6|7
1605785290000|2020-11-19 11:28:10|1758.9|1758.6|1759.2|1758.9|1759.4|1759.1|1758.9|1758.6|15
1605785300000|2020-11-19 11:28:20|1759.5|1759.2|1759.4|1759.1|1759.7|1759.4|1759.4|1759.1|17
1605785330000|2020-11-19 11:28:50|||||||||1
1605785340000|2020-11-19 11:29:00|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1
1605785360000|2020-11-19 11:29:20|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1759.2|1758.9|1
1605785380000|2020-11-19 11:29:40|1758.9|1758.6|1758.8|1758.5|1758.9|1758.6|1758.8|1758.5|2
1605785390000|2020-11-19 11:29:50|1759.1|1758.8|1758.7|1758.4|1759.1|1758.8|1758.7|1758.4|6
1605785420000|2020-11-19 11:30:20|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1758.8|1758.5|1
1605785430000|2020-11-19 11:30:30|1759.3|1759|1759.4|1759.1|1759.7|1759.4|1759.3|1759|6
1605785440000|2020-11-19 11:30:40|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1
1605785450000|2020-11-19 11:30:50|1759.8|1759.5|1759.5|1759.2|1759.8|1759.5|1759.5|1759.2|2
1605785470000|2020-11-19 11:31:10|1759.7|1759.4|1759.2|1758.9|1759.7|1759.4|1759.2|1758.9|14
1605785480000|2020-11-19 11:31:20|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605785500000|2020-11-19 11:31:40|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1
1605785510000|2020-11-19 11:31:50|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605785530000|2020-11-19 11:32:10|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|1759.6|1759.3|2
1605785550000|2020-11-19 11:32:30|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|22
1605785560000|2020-11-19 11:32:40|1760.8|1760.5|1760.4|1760.1|1760.8|1760.5|1760.4|1760.1|10
1605785580000|2020-11-19 11:33:00|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|2
1605785590000|2020-11-19 11:33:10|||||||||1
1605785600000|2020-11-19 11:33:20|1760.4|1760.1|1760.3|1760|1760.4|1760.1|1760.3|1760|2
1605785610000|2020-11-19 11:33:30|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1
1605785620000|2020-11-19 11:33:40|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605785640000|2020-11-19 11:34:00|1760.2|1759.9|1759.6|1759.3|1760.2|1759.9|1759.6|1759.3|14
1605785650000|2020-11-19 11:34:10|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605785660000|2020-11-19 11:34:20|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|2
1605785680000|2020-11-19 11:34:40|1759.3|1759|1759.3|1759|1759.3|1759|1759.3|1759|2
1605785730000|2020-11-19 11:35:30|||||||||1
1605785740000|2020-11-19 11:35:40|||||||||3
1605785750000|2020-11-19 11:35:50|||||||||1
1605785760000|2020-11-19 11:36:00|1759.7|1759.4|1759.9|1759.6|1759.9|1759.6|1759.7|1759.4|3
1605785790000|2020-11-19 11:36:30|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605785800000|2020-11-19 11:36:40|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|1
1605785810000|2020-11-19 11:36:50|1759.7|1759.4|1759.6|1759.3|1759.7|1759.4|1759.6|1759.3|14
1605785820000|2020-11-19 11:37:00|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|3
1605785830000|2020-11-19 11:37:10|1759.2|1758.9|1759.4|1759.1|1759.4|1759.1|1759.2|1758.9|5
1605785840000|2020-11-19 11:37:20|||||||||1
1605785850000|2020-11-19 11:37:30|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1
1605785860000|2020-11-19 11:37:40|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605785890000|2020-11-19 11:38:10|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|1
1605785900000|2020-11-19 11:38:20|||||||||2
1605785910000|2020-11-19 11:38:30|1760.3|1760|1760.3|1760|1760.3|1760|1760.3|1760|2
1605785920000|2020-11-19 11:38:40|1760.2|1759.9|1760.3|1760|1760.3|1760|1760.2|1759.9|2
1605785930000|2020-11-19 11:38:50|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|1
1605785960000|2020-11-19 11:39:20|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|2
1605785970000|2020-11-19 11:39:30|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|1759.8|1759.5|2
1605785980000|2020-11-19 11:39:40|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|14
1605785990000|2020-11-19 11:39:50|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|1759.9|1759.6|2
1605786000000|2020-11-19 11:40:00|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1760.1|1759.8|1
1605786010000|2020-11-19 11:40:10|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1760.8|1760.5|1
1605786020000|2020-11-19 11:40:20|1761|1760.7|1761|1760.7|1761|1760.7|1760.9|1760.6|3
1605786030000|2020-11-19 11:40:30|1760.8|1760.5|1760.9|1760.6|1761|1760.7|1760.8|1760.5|10
1605786050000|2020-11-19 11:40:50|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|1760.7|1760.4|3
1605786060000|2020-11-19 11:41:00|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1761.1|1760.8|1
1605786070000|2020-11-19 11:41:10|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|2
1605786090000|2020-11-19 11:41:30|1761.1|1760.8|1761.1|1760.8|1761.2|1760.9|1761.1|1760.8|11
1605786100000|2020-11-19 11:41:40|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|2
1605786110000|2020-11-19 11:41:50|1761.4|1761.1|1761.3|1761|1761.4|1761.1|1761.3|1761|3
1605786120000|2020-11-19 11:42:00|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|8
1605786160000|2020-11-19 11:42:40|1760.9|1760.6|1760.8|1760.5|1760.9|1760.6|1760.5|1760.2|19
1605786170000|2020-11-19 11:42:50|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|1760.9|1760.6|2
1605786180000|2020-11-19 11:43:00|1761|1760.7|1761|1760.7|1761|1760.7|1761|1760.7|1
1605786200000|2020-11-19 11:43:20|1761.3|1761|1761|1760.7|1761.3|1761|1761|1760.7|3
1605786220000|2020-11-19 11:43:40|1761.4|1761.1|1761.7|1761.4|1761.9|1761.6|1761.4|1761.1|19
1605786230000|2020-11-19 11:43:50|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1
1605786250000|2020-11-19 11:44:10|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1
1605786260000|2020-11-19 11:44:20|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|1
1605786270000|2020-11-19 11:44:30|1762.2|1761.9|1762.4|1762.1|1762.4|1762.1|1762.2|1761.9|2
1605786280000|2020-11-19 11:44:40|1762.5|1762.2|1761.8|1761.5|1762.5|1762.2|1761.8|1761.5|17
1605786290000|2020-11-19 11:44:50|1761.7|1761.4|1762|1761.7|1762|1761.7|1761.7|1761.4|2
1605786300000|2020-11-19 11:45:00|1762.2|1761.9|1762.6|1762.3|1762.6|1762.3|1762.1|1761.8|23
1605786310000|2020-11-19 11:45:10|1762.7|1762.4|1762.7|1762.4|1762.8|1762.5|1762.5|1762.2|40
1605786320000|2020-11-19 11:45:20|1762.6|1762.3|1763.7|1763.4|1763.7|1763.4|1762.6|1762.3|55
1605786330000|2020-11-19 11:45:30|1763.5|1763.2|1763.2|1762.9|1763.5|1763.2|1763.2|1762.9|7
1605786340000|2020-11-19 11:45:40|1763|1762.7|1763|1762.7|1763|1762.7|1763|1762.7|1
1605786350000|2020-11-19 11:45:50|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|5
1605786360000|2020-11-19 11:46:00|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|11
1605786370000|2020-11-19 11:46:10|1763.7|1763.4|1763.8|1763.5|1764|1763.7|1763.7|1763.4|10
1605786380000|2020-11-19 11:46:20|||||||||1
1605786390000|2020-11-19 11:46:30|1763.7|1763.4|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|4
1605786400000|2020-11-19 11:46:40|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605786410000|2020-11-19 11:46:50|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1764.2|1763.9|21
1605786420000|2020-11-19 11:47:00|1764.2|1763.9|1764.1|1763.8|1764.4|1764.1|1764.1|1763.8|11
1605786430000|2020-11-19 11:47:10|1764.3|1764|1764.7|1764.4|1764.7|1764.4|1764.3|1764|12
1605786440000|2020-11-19 11:47:20|1764.5|1764.2|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|5
1605786450000|2020-11-19 11:47:30|1764.3|1764|1764.4|1764.1|1764.5|1764.2|1764.3|1764|14
1605786460000|2020-11-19 11:47:40|||||||||1
1605786470000|2020-11-19 11:47:50|||||||||1
1605786480000|2020-11-19 11:48:00|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|6
1605786490000|2020-11-19 11:48:10|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.4|1764.1|3
1605786500000|2020-11-19 11:48:20|1764.3|1764|1763.8|1763.5|1764.3|1764|1763.8|1763.5|17
1605786510000|2020-11-19 11:48:30|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|6
1605786520000|2020-11-19 11:48:40|1763.7|1763.4|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|2
1605786530000|2020-11-19 11:48:50|||||||||3
1605786540000|2020-11-19 11:49:00|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605786550000|2020-11-19 11:49:10|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|1763.2|1762.9|2
1605786560000|2020-11-19 11:49:20|1763.4|1763.1|1763.3|1763|1763.4|1763.1|1763.3|1763|2
1605786570000|2020-11-19 11:49:30|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|2
1605786590000|2020-11-19 11:49:50|1763.3|1763|1763.3|1763|1763.3|1763|1763.3|1763|2
1605786600000|2020-11-19 11:50:00|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|2
1605786630000|2020-11-19 11:50:30|1763.2|1762.9|1763.4|1763.1|1763.4|1763.1|1763.2|1762.9|29
1605786640000|2020-11-19 11:50:40|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|2
1605786650000|2020-11-19 11:50:50|||||||||2
1605786660000|2020-11-19 11:51:00|1763|1762.7|1763.1|1762.8|1763.1|1762.8|1763|1762.7|11
1605786670000|2020-11-19 11:51:10|1763|1762.7|1762.9|1762.6|1763|1762.7|1762.5|1762.2|17
1605786680000|2020-11-19 11:51:20|1763.2|1762.9|1763.1|1762.8|1763.2|1762.9|1763.1|1762.8|2
1605786700000|2020-11-19 11:51:40|||||||||1
1605786710000|2020-11-19 11:51:50|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|2
1605786720000|2020-11-19 11:52:00|1762.4|1762.1|1762.3|1762|1762.5|1762.2|1762.3|1762|9
1605786730000|2020-11-19 11:52:10|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1
1605786740000|2020-11-19 11:52:20|||||||||1
1605786760000|2020-11-19 11:52:40|1762.6|1762.3|1762.8|1762.5|1762.8|1762.5|1762.6|1762.3|4
1605786770000|2020-11-19 11:52:50|1763|1762.7|1763.1|1762.8|1763.1|1762.8|1763|1762.7|5
1605786780000|2020-11-19 11:53:00|1763.3|1763|1763.2|1762.9|1763.3|1763|1763.1|1762.8|8
1605786790000|2020-11-19 11:53:10|1762.8|1762.5|1762.6|1762.3|1762.8|1762.5|1762.6|1762.3|3
1605786800000|2020-11-19 11:53:20|1763|1762.7|1763|1762.7|1763.2|1762.9|1763|1762.7|6
1605786810000|2020-11-19 11:53:30|||||||||1
1605786820000|2020-11-19 11:53:40|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|2
1605786830000|2020-11-19 11:53:50|1763.1|1762.8|1763.3|1763|1763.3|1763|1763.1|1762.8|4
1605786840000|2020-11-19 11:54:00|1763.2|1762.9|1763|1762.7|1763.2|1762.9|1763|1762.7|12
1605786850000|2020-11-19 11:54:10|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.9|1762.6|3
1605786860000|2020-11-19 11:54:20|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605786870000|2020-11-19 11:54:30|1762.5|1762.2|1762.2|1761.9|1762.5|1762.2|1762.2|1761.9|6
1605786890000|2020-11-19 11:54:50|1762.4|1762.1|1762.5|1762.2|1762.5|1762.2|1762.4|1762.1|3
1605786900000|2020-11-19 11:55:00|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1
1605786910000|2020-11-19 11:55:10|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|2
1605786920000|2020-11-19 11:55:20|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1
1605786930000|2020-11-19 11:55:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|2
1605786940000|2020-11-19 11:55:40|1762.5|1762.2|1762.6|1762.3|1762.9|1762.6|1762.5|1762.2|11
1605786960000|2020-11-19 11:56:00|1762.4|1762.1|1762.7|1762.4|1762.7|1762.4|1762.4|1762.1|9
1605786980000|2020-11-19 11:56:20|||||||||1
1605786990000|2020-11-19 11:56:30|||||||||1
1605787000000|2020-11-19 11:56:40|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605787020000|2020-11-19 11:57:00|1762.3|1762|1762.5|1762.2|1762.5|1762.2|1762.3|1762|16
1605787030000|2020-11-19 11:57:10|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|2
1605787040000|2020-11-19 11:57:20|1762.6|1762.3|1763.1|1762.8|1763.1|1762.8|1762.5|1762.2|16
1605787060000|2020-11-19 11:57:40|1763.3|1763|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|4
1605787070000|2020-11-19 11:57:50|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1
1605787080000|2020-11-19 11:58:00|1763|1762.7|1762.8|1762.5|1763|1762.7|1762.8|1762.5|4
1605787090000|2020-11-19 11:58:10|1762.7|1762.4|1762.9|1762.6|1763|1762.7|1762.7|1762.4|8
1605787110000|2020-11-19 11:58:30|||||||||1
1605787130000|2020-11-19 11:58:50|1763|1762.7|1763.1|1762.8|1763.2|1762.9|1763|1762.7|5
1605787140000|2020-11-19 11:59:00|1763.3|1763|1763.3|1763|1763.4|1763.1|1763.3|1763|5
1605787150000|2020-11-19 11:59:10|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|3
1605787160000|2020-11-19 11:59:20|1763.7|1763.4|1763.4|1763.1|1763.7|1763.4|1763.4|1763.1|4
1605787170000|2020-11-19 11:59:30|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|2
1605787180000|2020-11-19 11:59:40|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|5
1605787190000|2020-11-19 11:59:50|1763.5|1763.2|1763.4|1763.1|1763.5|1763.2|1763|1762.7|17
1605787200000|2020-11-19 12:00:00|1763.7|1763.4|1764.1|1763.8|1764.1|1763.8|1763.7|1763.4|5
1605787210000|2020-11-19 12:00:10|1763.9|1763.6|1764.2|1763.9|1764.3|1764|1763.9|1763.6|19
1605787220000|2020-11-19 12:00:20|1764.3|1764|1765|1764.7|1765.2|1764.9|1764.3|1764|69
1605787230000|2020-11-19 12:00:30|1765.2|1764.9|1765.3|1765|1765.5|1765.2|1765.2|1764.9|27
1605787240000|2020-11-19 12:00:40|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|18
1605787250000|2020-11-19 12:00:50|1765.5|1765.2|1766|1765.7|1766|1765.7|1765.1|1764.8|38
1605787260000|2020-11-19 12:01:00|1765.9|1765.6|1765.3|1765|1765.9|1765.6|1765.2|1764.9|18
1605787270000|2020-11-19 12:01:10|1765.2|1764.9|1764.9|1764.6|1765.4|1765.1|1764.8|1764.5|16
1605787280000|2020-11-19 12:01:20|1765.3|1765|1765.6|1765.3|1765.7|1765.4|1765.2|1764.9|12
1605787290000|2020-11-19 12:01:30|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|3
1605787300000|2020-11-19 12:01:40|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.4|1765.1|3
1605787310000|2020-11-19 12:01:50|||||||||2
1605787320000|2020-11-19 12:02:00|1765.3|1765|1764.9|1764.6|1765.3|1765|1764.9|1764.6|6
1605787330000|2020-11-19 12:02:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|5
1605787340000|2020-11-19 12:02:20|1765.2|1764.9|1765.2|1764.9|1765.3|1765|1765.1|1764.8|36
1605787350000|2020-11-19 12:02:30|||||||||3
1605787360000|2020-11-19 12:02:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|4
1605787370000|2020-11-19 12:02:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605787380000|2020-11-19 12:03:00|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|9
1605787390000|2020-11-19 12:03:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605787400000|2020-11-19 12:03:20|1764.1|1763.8|1764.7|1764.4|1764.7|1764.4|1764.1|1763.8|6
1605787410000|2020-11-19 12:03:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605787420000|2020-11-19 12:03:40|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|6
1605787430000|2020-11-19 12:03:50|1764|1763.7|1764.2|1763.9|1764.2|1763.9|1764|1763.7|6
1605787440000|2020-11-19 12:04:00|1764|1763.7|1764.4|1764.1|1764.4|1764.1|1764|1763.7|6
1605787450000|2020-11-19 12:04:10|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605787460000|2020-11-19 12:04:20|1764.3|1764|1764.5|1764.2|1764.5|1764.2|1764.2|1763.9|7
1605787470000|2020-11-19 12:04:30|1764.9|1764.6|1764.9|1764.6|1765|1764.7|1764.8|1764.5|12
1605787480000|2020-11-19 12:04:40|1765.1|1764.8|1765.4|1765.1|1765.4|1765.1|1765.1|1764.8|5
1605787490000|2020-11-19 12:04:50|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.6|1765.3|8
1605787500000|2020-11-19 12:05:00|1765.6|1765.3|1766.2|1765.9|1766.2|1765.9|1765.6|1765.3|8
1605787510000|2020-11-19 12:05:10|1765.9|1765.6|1765.5|1765.2|1765.9|1765.6|1765.5|1765.2|21
1605787520000|2020-11-19 12:05:20|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|11
1605787530000|2020-11-19 12:05:30|1765.6|1765.3|1765.6|1765.3|1765.7|1765.4|1765.5|1765.2|27
1605787540000|2020-11-19 12:05:40|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|4
1605787550000|2020-11-19 12:05:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|2
1605787560000|2020-11-19 12:06:00|1765.9|1765.6|1765.7|1765.4|1766.1|1765.8|1765.7|1765.4|12
1605787570000|2020-11-19 12:06:10|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|4
1605787580000|2020-11-19 12:06:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605787590000|2020-11-19 12:06:30|1765.4|1765.1|1765.8|1765.5|1765.8|1765.5|1765.4|1765.1|6
1605787600000|2020-11-19 12:06:40|1765.7|1765.4|1765.5|1765.2|1765.7|1765.4|1765.5|1765.2|9
1605787610000|2020-11-19 12:06:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605787620000|2020-11-19 12:07:00|1765.2|1764.9|1765|1764.7|1765.5|1765.2|1765|1764.7|17
1605787630000|2020-11-19 12:07:10|1764.6|1764.3|1764.5|1764.2|1764.8|1764.5|1764.5|1764.2|3
1605787640000|2020-11-19 12:07:20|1764.9|1764.6|1764.7|1764.4|1764.9|1764.6|1764.7|1764.4|6
1605787650000|2020-11-19 12:07:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605787660000|2020-11-19 12:07:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605787680000|2020-11-19 12:08:00|1764.3|1764|1763.8|1763.5|1764.3|1764|1763.8|1763.5|6
1605787690000|2020-11-19 12:08:10|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|2
1605787700000|2020-11-19 12:08:20|1763.6|1763.3|1763.3|1763|1763.6|1763.3|1763.3|1763|12
1605787710000|2020-11-19 12:08:30|1763.2|1762.9|1763.6|1763.3|1763.7|1763.4|1763.2|1762.9|12
1605787720000|2020-11-19 12:08:40|||||||||1
1605787730000|2020-11-19 12:08:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|4
1605787740000|2020-11-19 12:09:00|1763.9|1763.6|1764|1763.7|1764.3|1764|1763.9|1763.6|9
1605787750000|2020-11-19 12:09:10|1763.9|1763.6|1763.8|1763.5|1763.9|1763.6|1763.7|1763.4|8
1605787760000|2020-11-19 12:09:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|3
1605787770000|2020-11-19 12:09:30|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605787780000|2020-11-19 12:09:40|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1764|1763.7|2
1605787790000|2020-11-19 12:09:50|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605787800000|2020-11-19 12:10:00|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|9
1605787810000|2020-11-19 12:10:10|||||||||1
1605787820000|2020-11-19 12:10:20|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|4
1605787830000|2020-11-19 12:10:30|||||||||1
1605787840000|2020-11-19 12:10:40|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|2
1605787850000|2020-11-19 12:10:50|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|5
1605787860000|2020-11-19 12:11:00|1765.1|1764.8|1765|1764.7|1765.2|1764.9|1765|1764.7|4
1605787870000|2020-11-19 12:11:10|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|2
1605787880000|2020-11-19 12:11:20|1764.6|1764.3|1764.7|1764.4|1764.9|1764.6|1764.6|1764.3|26
1605787900000|2020-11-19 12:11:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605787920000|2020-11-19 12:12:00|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.4|1764.1|12
1605787930000|2020-11-19 12:12:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|4
1605787940000|2020-11-19 12:12:20|||||||||2
1605787950000|2020-11-19 12:12:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|3
1605787960000|2020-11-19 12:12:40|||||||||2
1605787970000|2020-11-19 12:12:50|1765.2|1764.9|1765.6|1765.3|1765.6|1765.3|1765.2|1764.9|7
1605787980000|2020-11-19 12:13:00|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605787990000|2020-11-19 12:13:10|1765.7|1765.4|1765.9|1765.6|1766.1|1765.8|1765.7|1765.4|13
1605788000000|2020-11-19 12:13:20|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|4
1605788010000|2020-11-19 12:13:30|1765.9|1765.6|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|7
1605788030000|2020-11-19 12:13:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605788040000|2020-11-19 12:14:00|1765.3|1765|1765.1|1764.8|1765.3|1765|1765.1|1764.8|7
1605788050000|2020-11-19 12:14:10|1764.9|1764.6|1764.4|1764.1|1764.9|1764.6|1764.1|1763.8|19
1605788060000|2020-11-19 12:14:20|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|5
1605788070000|2020-11-19 12:14:30|||||||||3
1605788080000|2020-11-19 12:14:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605788090000|2020-11-19 12:14:50|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605788100000|2020-11-19 12:15:00|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|3
1605788110000|2020-11-19 12:15:10|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|5
1605788130000|2020-11-19 12:15:30|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.3|1764|7
1605788140000|2020-11-19 12:15:40|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605788150000|2020-11-19 12:15:50|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|3
1605788160000|2020-11-19 12:16:00|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605788170000|2020-11-19 12:16:10|||||||||1
1605788180000|2020-11-19 12:16:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605788190000|2020-11-19 12:16:30|||||||||3
1605788200000|2020-11-19 12:16:40|||||||||3
1605788210000|2020-11-19 12:16:50|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605788220000|2020-11-19 12:17:00|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.5|1764.2|21
1605788230000|2020-11-19 12:17:10|||||||||1
1605788240000|2020-11-19 12:17:20|1764.9|1764.6|1765.2|1764.9|1765.2|1764.9|1764.8|1764.5|10
1605788250000|2020-11-19 12:17:30|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|3
1605788270000|2020-11-19 12:17:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605788280000|2020-11-19 12:18:00|||||||||1
1605788290000|2020-11-19 12:18:10|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|6
1605788300000|2020-11-19 12:18:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605788310000|2020-11-19 12:18:30|1764.8|1764.5|1765.2|1764.9|1765.9|1765.6|1764.8|1764.5|30
1605788320000|2020-11-19 12:18:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605788330000|2020-11-19 12:18:50|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|4
1605788340000|2020-11-19 12:19:00|1764.9|1764.6|1765.3|1765|1765.3|1765|1764.9|1764.6|7
1605788350000|2020-11-19 12:19:10|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|4
1605788370000|2020-11-19 12:19:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605788380000|2020-11-19 12:19:40|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|11
1605788390000|2020-11-19 12:19:50|1764.5|1764.2|1764|1763.7|1764.5|1764.2|1764|1763.7|15
1605788400000|2020-11-19 12:20:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|3
1605788410000|2020-11-19 12:20:10|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605788420000|2020-11-19 12:20:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605788430000|2020-11-19 12:20:30|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605788440000|2020-11-19 12:20:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605788450000|2020-11-19 12:20:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605788460000|2020-11-19 12:21:00|1764.7|1764.4|1764.9|1764.6|1765|1764.7|1764.7|1764.4|5
1605788480000|2020-11-19 12:21:20|1764.6|1764.3|1764.1|1763.8|1764.6|1764.3|1764|1763.7|12
1605788490000|2020-11-19 12:21:30|1764|1763.7|1764.3|1764|1764.3|1764|1764|1763.7|6
1605788500000|2020-11-19 12:21:40|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|3
1605788520000|2020-11-19 12:22:00|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605788530000|2020-11-19 12:22:10|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|2
1605788540000|2020-11-19 12:22:20|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|5
1605788550000|2020-11-19 12:22:30|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.4|1764.1|2
1605788560000|2020-11-19 12:22:40|||||||||1
1605788570000|2020-11-19 12:22:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764|1763.7|19
1605788580000|2020-11-19 12:23:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|7
1605788620000|2020-11-19 12:23:40|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.2|1763.9|10
1605788630000|2020-11-19 12:23:50|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.3|1764|3
1605788640000|2020-11-19 12:24:00|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|7
1605788650000|2020-11-19 12:24:10|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|5
1605788670000|2020-11-19 12:24:30|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.4|1764.1|4
1605788690000|2020-11-19 12:24:50|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|6
1605788700000|2020-11-19 12:25:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605788710000|2020-11-19 12:25:10|1764.9|1764.6|1765|1764.7|1765.3|1765|1764.9|1764.6|15
1605788720000|2020-11-19 12:25:20|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605788730000|2020-11-19 12:25:30|||||||||1
1605788740000|2020-11-19 12:25:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|25
1605788760000|2020-11-19 12:26:00|1765|1764.7|1765.3|1765|1765.3|1765|1765|1764.7|5
1605788770000|2020-11-19 12:26:10|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|3
1605788790000|2020-11-19 12:26:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|4
1605788810000|2020-11-19 12:26:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|4
1605788820000|2020-11-19 12:27:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605788830000|2020-11-19 12:27:10|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605788840000|2020-11-19 12:27:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605788850000|2020-11-19 12:27:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|2
1605788860000|2020-11-19 12:27:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605788880000|2020-11-19 12:28:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|7
1605788910000|2020-11-19 12:28:30|1764.1|1763.8|1764.3|1764|1764.3|1764|1764.1|1763.8|15
1605788930000|2020-11-19 12:28:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|6
1605788940000|2020-11-19 12:29:00|||||||||1
1605788950000|2020-11-19 12:29:10|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605788960000|2020-11-19 12:29:20|1764.4|1764.1|1764.7|1764.4|1764.7|1764.4|1764.4|1764.1|6
1605788970000|2020-11-19 12:29:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605789050000|2020-11-19 12:30:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605789060000|2020-11-19 12:31:00|1764.3|1764|1764.5|1764.2|1764.5|1764.2|1764.3|1764|5
1605789070000|2020-11-19 12:31:10|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.2|1763.9|14
1605789080000|2020-11-19 12:31:20|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|4
1605789100000|2020-11-19 12:31:40|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605789130000|2020-11-19 12:32:10|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605789150000|2020-11-19 12:32:30|1765.1|1764.8|1765.5|1765.2|1765.5|1765.2|1765.1|1764.8|7
1605789170000|2020-11-19 12:32:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605789180000|2020-11-19 12:33:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605789200000|2020-11-19 12:33:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|4
1605789210000|2020-11-19 12:33:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605789220000|2020-11-19 12:33:40|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605789230000|2020-11-19 12:33:50|1765.7|1765.4|1766.1|1765.8|1766.1|1765.8|1765.7|1765.4|15
1605789240000|2020-11-19 12:34:00|1766|1765.7|1766.3|1766|1766.3|1766|1766|1765.7|5
1605789250000|2020-11-19 12:34:10|1766.1|1765.8|1765.4|1765.1|1766.1|1765.8|1765.4|1765.1|16
1605789260000|2020-11-19 12:34:20|1765.5|1765.2|1765.7|1765.4|1765.7|1765.4|1765.5|1765.2|4
1605789280000|2020-11-19 12:34:40|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605789300000|2020-11-19 12:35:00|1765.9|1765.6|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|2
1605789310000|2020-11-19 12:35:10|1765.9|1765.6|1765.7|1765.4|1765.9|1765.6|1765.7|1765.4|8
1605789320000|2020-11-19 12:35:20|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|7
1605789330000|2020-11-19 12:35:30|||||||||2
1605789340000|2020-11-19 12:35:40|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|6
1605789350000|2020-11-19 12:35:50|1766|1765.7|1766|1765.7|1766|1765.7|1765.9|1765.6|4
1605789370000|2020-11-19 12:36:10|1766.1|1765.8|1766.4|1766.1|1766.7|1766.4|1766.1|1765.8|26
1605789380000|2020-11-19 12:36:20|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.2|1765.9|7
1605789390000|2020-11-19 12:36:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|6
1605789400000|2020-11-19 12:36:40|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1766.4|1766.1|6
1605789410000|2020-11-19 12:36:50|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.4|1766.1|12
1605789420000|2020-11-19 12:37:00|1766.3|1766|1766.3|1766|1766.4|1766.1|1766.1|1765.8|8
1605789430000|2020-11-19 12:37:10|1766|1765.7|1765.4|1765.1|1766|1765.7|1765.4|1765.1|26
1605789440000|2020-11-19 12:37:20|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|12
1605789450000|2020-11-19 12:37:30|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605789460000|2020-11-19 12:37:40|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|3
1605789470000|2020-11-19 12:37:50|||||||||6
1605789480000|2020-11-19 12:38:00|1765.4|1765.1|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|4
1605789490000|2020-11-19 12:38:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|3
1605789500000|2020-11-19 12:38:20|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|3
1605789510000|2020-11-19 12:38:30|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|2
1605789530000|2020-11-19 12:38:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|3
1605789540000|2020-11-19 12:39:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605789570000|2020-11-19 12:39:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605789600000|2020-11-19 12:40:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|16
1605789610000|2020-11-19 12:40:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605789620000|2020-11-19 12:40:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605789630000|2020-11-19 12:40:30|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.7|1765.4|5
1605789640000|2020-11-19 12:40:40|1765.9|1765.6|1765.7|1765.4|1765.9|1765.6|1765.7|1765.4|2
1605789650000|2020-11-19 12:40:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|3
1605789660000|2020-11-19 12:41:00|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|6
1605789670000|2020-11-19 12:41:10|1766.1|1765.8|1766|1765.7|1766.1|1765.8|1765.9|1765.6|6
1605789680000|2020-11-19 12:41:20|1765.9|1765.6|1765.9|1765.6|1766|1765.7|1765.9|1765.6|3
1605789690000|2020-11-19 12:41:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605789720000|2020-11-19 12:42:00|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1766.4|1766.1|9
1605789730000|2020-11-19 12:42:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605789740000|2020-11-19 12:42:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605789750000|2020-11-19 12:42:30|||||||||3
1605789760000|2020-11-19 12:42:40|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605789770000|2020-11-19 12:42:50|1765.4|1765.1|1765.1|1764.8|1765.4|1765.1|1764.9|1764.6|26
1605789780000|2020-11-19 12:43:00|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|5
1605789790000|2020-11-19 12:43:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605789800000|2020-11-19 12:43:20|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605789810000|2020-11-19 12:43:30|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|4
1605789820000|2020-11-19 12:43:40|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|2
1605789830000|2020-11-19 12:43:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|3
1605789840000|2020-11-19 12:44:00|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|5
1605789860000|2020-11-19 12:44:20|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605789870000|2020-11-19 12:44:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605789880000|2020-11-19 12:44:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605789890000|2020-11-19 12:44:50|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605789900000|2020-11-19 12:45:00|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605789910000|2020-11-19 12:45:10|||||||||1
1605789920000|2020-11-19 12:45:20|||||||||7
1605789940000|2020-11-19 12:45:40|1764.6|1764.3|1764.3|1764|1764.6|1764.3|1764.3|1764|20
1605789950000|2020-11-19 12:45:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605789960000|2020-11-19 12:46:00|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605789970000|2020-11-19 12:46:10|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|4
1605789980000|2020-11-19 12:46:20|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|4
1605789990000|2020-11-19 12:46:30|||||||||4
1605790000000|2020-11-19 12:46:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|3
1605790010000|2020-11-19 12:46:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|6
1605790020000|2020-11-19 12:47:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|6
1605790030000|2020-11-19 12:47:10|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|5
1605790040000|2020-11-19 12:47:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605790050000|2020-11-19 12:47:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605790060000|2020-11-19 12:47:40|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|6
1605790070000|2020-11-19 12:47:50|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605790080000|2020-11-19 12:48:00|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605790090000|2020-11-19 12:48:10|1765.3|1765|1765.8|1765.5|1765.8|1765.5|1765.3|1765|9
1605790100000|2020-11-19 12:48:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605790110000|2020-11-19 12:48:30|1765.7|1765.4|1765.1|1764.8|1765.7|1765.4|1765.1|1764.8|16
1605790120000|2020-11-19 12:48:40|1765|1764.7|1765.3|1765|1765.3|1765|1765|1764.7|11
1605790130000|2020-11-19 12:48:50|||||||||2
1605790140000|2020-11-19 12:49:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605790150000|2020-11-19 12:49:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605790200000|2020-11-19 12:50:00|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|10
1605790220000|2020-11-19 12:50:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605790230000|2020-11-19 12:50:30|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605790250000|2020-11-19 12:50:50|1765.9|1765.6|1766|1765.7|1766|1765.7|1765.9|1765.6|4
1605790270000|2020-11-19 12:51:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605790290000|2020-11-19 12:51:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765|1764.7|23
1605790300000|2020-11-19 12:51:40|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605790310000|2020-11-19 12:51:50|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|2
1605790340000|2020-11-19 12:52:20|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.6|1765.3|3
1605790350000|2020-11-19 12:52:30|||||||||1
1605790360000|2020-11-19 12:52:40|1765.9|1765.6|1766|1765.7|1766|1765.7|1765.9|1765.6|6
1605790410000|2020-11-19 12:53:30|1765.7|1765.4|1765.4|1765.1|1765.7|1765.4|1765.4|1765.1|8
1605790420000|2020-11-19 12:53:40|||||||||6
1605790430000|2020-11-19 12:53:50|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605790440000|2020-11-19 12:54:00|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|3
1605790450000|2020-11-19 12:54:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605790460000|2020-11-19 12:54:20|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1764.9|1764.6|15
1605790480000|2020-11-19 12:54:40|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|4
1605790490000|2020-11-19 12:54:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605790510000|2020-11-19 12:55:10|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1765.3|1765|2
1605790520000|2020-11-19 12:55:20|1765|1764.7|1765.3|1765|1765.3|1765|1764.9|1764.6|8
1605790530000|2020-11-19 12:55:30|||||||||5
1605790540000|2020-11-19 12:55:40|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.8|1764.5|4
1605790550000|2020-11-19 12:55:50|1764.9|1764.6|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|6
1605790560000|2020-11-19 12:56:00|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605790570000|2020-11-19 12:56:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605790580000|2020-11-19 12:56:20|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|2
1605790590000|2020-11-19 12:56:30|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.7|1764.4|46
1605790610000|2020-11-19 12:56:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|13
1605790620000|2020-11-19 12:57:00|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605790630000|2020-11-19 12:57:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|27
1605790640000|2020-11-19 12:57:20|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605790650000|2020-11-19 12:57:30|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|5
1605790690000|2020-11-19 12:58:10|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605790700000|2020-11-19 12:58:20|1765.4|1765.1|1765.2|1764.9|1765.4|1765.1|1765.2|1764.9|2
1605790710000|2020-11-19 12:58:30|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|5
1605790720000|2020-11-19 12:58:40|1765.5|1765.2|1765.5|1765.2|1765.7|1765.4|1765.5|1765.2|10
1605790730000|2020-11-19 12:58:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|4
1605790740000|2020-11-19 12:59:00|||||||||1
1605790750000|2020-11-19 12:59:10|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1764.9|1764.6|10
1605790760000|2020-11-19 12:59:20|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605790770000|2020-11-19 12:59:30|1764.6|1764.3|1764.7|1764.4|1764.8|1764.5|1764.5|1764.2|9
1605790780000|2020-11-19 12:59:40|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.3|1764|12
1605790790000|2020-11-19 12:59:50|1764.2|1763.9|1764.2|1763.9|1764.3|1764|1764.2|1763.9|12
1605790800000|2020-11-19 13:00:00|1764.4|1764.1|1763.9|1763.6|1764.5|1764.2|1763.3|1763|53
1605790810000|2020-11-19 13:00:10|1764.2|1763.9|1763.8|1763.5|1764.2|1763.9|1763.7|1763.4|7
1605790820000|2020-11-19 13:00:20|1763.5|1763.2|1762.6|1762.3|1763.5|1763.2|1762.6|1762.3|53
1605790830000|2020-11-19 13:00:30|1762.8|1762.5|1763.1|1762.8|1763.5|1763.2|1762.8|1762.5|43
1605790840000|2020-11-19 13:00:40|1762.9|1762.6|1763.6|1763.3|1763.6|1763.3|1762.9|1762.6|18
1605790850000|2020-11-19 13:00:50|1763.5|1763.2|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|4
1605790860000|2020-11-19 13:01:00|1763.5|1763.2|1763.2|1762.9|1763.5|1763.2|1763.2|1762.9|6
1605790870000|2020-11-19 13:01:10|1763.1|1762.8|1762.3|1762|1763.1|1762.8|1762.2|1761.9|17
1605790880000|2020-11-19 13:01:20|1762.1|1761.8|1762.1|1761.8|1762.2|1761.9|1761.9|1761.6|25
1605790890000|2020-11-19 13:01:30|1762.6|1762.3|1762.2|1761.9|1762.7|1762.4|1762.2|1761.9|8
1605790900000|2020-11-19 13:01:40|1762.4|1762.1|1762.5|1762.2|1762.8|1762.5|1762.4|1762.1|11
1605790910000|2020-11-19 13:01:50|1762.9|1762.6|1763.2|1762.9|1763.2|1762.9|1762.9|1762.6|9
1605790920000|2020-11-19 13:02:00|1762.6|1762.3|1762.7|1762.4|1762.8|1762.5|1762.6|1762.3|29
1605790930000|2020-11-19 13:02:10|1762.6|1762.3|1762.5|1762.2|1762.6|1762.3|1762.5|1762.2|2
1605790940000|2020-11-19 13:02:20|1762.6|1762.3|1762.8|1762.5|1762.8|1762.5|1762.6|1762.3|5
1605790950000|2020-11-19 13:02:30|1762.6|1762.3|1762.7|1762.4|1762.7|1762.4|1762.5|1762.2|23
1605790960000|2020-11-19 13:02:40|1762.9|1762.6|1762.6|1762.3|1762.9|1762.6|1762.5|1762.2|17
1605790970000|2020-11-19 13:02:50|1762.8|1762.5|1762.4|1762.1|1762.8|1762.5|1762.4|1762.1|13
1605790980000|2020-11-19 13:03:00|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605790990000|2020-11-19 13:03:10|1762.9|1762.6|1763.1|1762.8|1763.1|1762.8|1762.9|1762.6|11
1605791000000|2020-11-19 13:03:20|1763.3|1763|1763.3|1763|1763.4|1763.1|1763.3|1763|9
1605791020000|2020-11-19 13:03:40|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.5|1763.2|5
1605791030000|2020-11-19 13:03:50|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|8
1605791040000|2020-11-19 13:04:00|1763.7|1763.4|1763.6|1763.3|1763.7|1763.4|1763.6|1763.3|4
1605791050000|2020-11-19 13:04:10|1763.5|1763.2|1763.5|1763.2|1763.6|1763.3|1763.4|1763.1|7
1605791060000|2020-11-19 13:04:20|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|9
1605791070000|2020-11-19 13:04:30|1763.3|1763|1763.4|1763.1|1763.4|1763.1|1763.3|1763|2
1605791090000|2020-11-19 13:04:50|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605791100000|2020-11-19 13:05:00|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|2
1605791130000|2020-11-19 13:05:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|2
1605791140000|2020-11-19 13:05:40|1764.4|1764.1|1764.5|1764.2|1764.6|1764.3|1764.4|1764.1|28
1605791150000|2020-11-19 13:05:50|1764.6|1764.3|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|3
1605791160000|2020-11-19 13:06:00|1764.6|1764.3|1764.8|1764.5|1764.9|1764.6|1764.6|1764.3|7
1605791170000|2020-11-19 13:06:10|1765|1764.7|1765|1764.7|1765.1|1764.8|1765|1764.7|7
1605791200000|2020-11-19 13:06:40|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605791210000|2020-11-19 13:06:50|1764.8|1764.5|1764.5|1764.2|1764.8|1764.5|1764.5|1764.2|5
1605791230000|2020-11-19 13:07:10|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605791240000|2020-11-19 13:07:20|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605791250000|2020-11-19 13:07:30|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|3
1605791270000|2020-11-19 13:07:50|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605791280000|2020-11-19 13:08:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605791290000|2020-11-19 13:08:10|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|2
1605791300000|2020-11-19 13:08:20|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|8
1605791310000|2020-11-19 13:08:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|14
1605791320000|2020-11-19 13:08:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605791330000|2020-11-19 13:08:50|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605791350000|2020-11-19 13:09:10|1765|1764.7|1765.2|1764.9|1765.2|1764.9|1765|1764.7|3
1605791370000|2020-11-19 13:09:30|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|3
1605791380000|2020-11-19 13:09:40|1765.3|1765|1765.8|1765.5|1765.9|1765.6|1765.2|1764.9|26
1605791390000|2020-11-19 13:09:50|1766|1765.7|1765.8|1765.5|1766|1765.7|1765.8|1765.5|4
1605791400000|2020-11-19 13:10:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|3
1605791410000|2020-11-19 13:10:10|||||||||3
1605791420000|2020-11-19 13:10:20|1765.9|1765.6|1766.1|1765.8|1766.3|1766|1765.9|1765.6|8
1605791430000|2020-11-19 13:10:30|1766.4|1766.1|1766.6|1766.3|1766.8|1766.5|1766.4|1766.1|13
1605791440000|2020-11-19 13:10:40|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|3
1605791450000|2020-11-19 13:10:50|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1766.9|1766.6|19
1605791460000|2020-11-19 13:11:00|1767|1766.7|1766.9|1766.6|1767|1766.7|1766.9|1766.6|3
1605791480000|2020-11-19 13:11:20|1767.1|1766.8|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|17
1605791490000|2020-11-19 13:11:30|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1766.6|1766.3|29
1605791500000|2020-11-19 13:11:40|1767.3|1767|1768|1767.7|1768|1767.7|1767.3|1767|40
1605791510000|2020-11-19 13:11:50|1767.9|1767.6|1767.6|1767.3|1767.9|1767.6|1767.6|1767.3|9
1605791520000|2020-11-19 13:12:00|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|4
1605791530000|2020-11-19 13:12:10|||||||||1
1605791540000|2020-11-19 13:12:20|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1766.9|1766.6|11
1605791560000|2020-11-19 13:12:40|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|15
1605791570000|2020-11-19 13:12:50|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.1|1766.8|19
1605791580000|2020-11-19 13:13:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|8
1605791590000|2020-11-19 13:13:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605791600000|2020-11-19 13:13:20|||||||||2
1605791620000|2020-11-19 13:13:40|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605791630000|2020-11-19 13:13:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|2
1605791640000|2020-11-19 13:14:00|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|2
1605791650000|2020-11-19 13:14:10|1767.3|1767|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|15
1605791660000|2020-11-19 13:14:20|1767.3|1767|1767.1|1766.8|1767.4|1767.1|1766.9|1766.6|25
1605791680000|2020-11-19 13:14:40|1766.9|1766.6|1767.2|1766.9|1767.2|1766.9|1766.9|1766.6|9
1605791700000|2020-11-19 13:15:00|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|2
1605791710000|2020-11-19 13:15:10|1767.1|1766.8|1766.8|1766.5|1767.1|1766.8|1766.8|1766.5|3
1605791730000|2020-11-19 13:15:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|3
1605791740000|2020-11-19 13:15:40|1766.7|1766.4|1766.7|1766.4|1766.8|1766.5|1766.7|1766.4|6
1605791750000|2020-11-19 13:15:50|1766.4|1766.1|1767|1766.7|1767|1766.7|1766.3|1766|17
1605791760000|2020-11-19 13:16:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605791770000|2020-11-19 13:16:10|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|3
1605791780000|2020-11-19 13:16:20|||||||||1
1605791790000|2020-11-19 13:16:30|1767.1|1766.8|1766.9|1766.6|1767.3|1767|1766.9|1766.6|16
1605791820000|2020-11-19 13:17:00|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|4
1605791830000|2020-11-19 13:17:10|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|20
1605791840000|2020-11-19 13:17:20|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|6
1605791860000|2020-11-19 13:17:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605791880000|2020-11-19 13:18:00|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|6
1605791890000|2020-11-19 13:18:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605791910000|2020-11-19 13:18:30|1767.5|1767.2|1768|1767.7|1768.1|1767.8|1767.5|1767.2|15
1605791920000|2020-11-19 13:18:40|1767.9|1767.6|1767.6|1767.3|1767.9|1767.6|1767.6|1767.3|7
1605791930000|2020-11-19 13:18:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|10
1605791940000|2020-11-19 13:19:00|1767.6|1767.3|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|2
1605791950000|2020-11-19 13:19:10|1767.7|1767.4|1768.3|1768|1768.3|1768|1767.6|1767.3|21
1605791960000|2020-11-19 13:19:20|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1768.2|1767.9|15
1605791970000|2020-11-19 13:19:30|1768.4|1768.1|1768.5|1768.2|1768.6|1768.3|1768.4|1768.1|4
1605791980000|2020-11-19 13:19:40|1768.6|1768.3|1768.9|1768.6|1768.9|1768.6|1768.6|1768.3|42
1605791990000|2020-11-19 13:19:50|1769|1768.7|1769.2|1768.9|1769.3|1769|1769|1768.7|12
1605792000000|2020-11-19 13:20:00|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.1|1768.8|46
1605792010000|2020-11-19 13:20:10|1768.7|1768.4|1768.8|1768.5|1769.3|1769|1768.7|1768.4|32
1605792020000|2020-11-19 13:20:20|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|4
1605792030000|2020-11-19 13:20:30|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|6
1605792040000|2020-11-19 13:20:40|1769|1768.7|1769.2|1768.9|1769.5|1769.2|1769|1768.7|107
1605792050000|2020-11-19 13:20:50|1769.3|1769|1769.3|1769|1769.3|1769|1769.2|1768.9|25
1605792060000|2020-11-19 13:21:00|1769.2|1768.9|1769.3|1769|1769.5|1769.2|1769.2|1768.9|87
1605792070000|2020-11-19 13:21:10|1769.2|1768.9|1769.3|1769|1769.5|1769.2|1769.2|1768.9|38
1605792080000|2020-11-19 13:21:20|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.1|1768.8|38
1605792090000|2020-11-19 13:21:30|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605792100000|2020-11-19 13:21:40|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|10
1605792110000|2020-11-19 13:21:50|1768.7|1768.4|1768.8|1768.5|1769|1768.7|1768.7|1768.4|28
1605792120000|2020-11-19 13:22:00|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|5
1605792130000|2020-11-19 13:22:10|1768.6|1768.3|1769|1768.7|1769.1|1768.8|1768.4|1768.1|18
1605792140000|2020-11-19 13:22:20|1768.9|1768.6|1769.3|1769|1769.6|1769.3|1768.9|1768.6|29
1605792150000|2020-11-19 13:22:30|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|6
1605792160000|2020-11-19 13:22:40|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605792170000|2020-11-19 13:22:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605792180000|2020-11-19 13:23:00|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1767.9|1767.6|21
1605792190000|2020-11-19 13:23:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|3
1605792210000|2020-11-19 13:23:30|1768.8|1768.5|1769.1|1768.8|1769.1|1768.8|1768.8|1768.5|16
1605792220000|2020-11-19 13:23:40|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|2
1605792230000|2020-11-19 13:23:50|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|3
1605792240000|2020-11-19 13:24:00|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|2
1605792250000|2020-11-19 13:24:10|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605792260000|2020-11-19 13:24:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605792270000|2020-11-19 13:24:30|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.3|1768|19
1605792280000|2020-11-19 13:24:40|1768.9|1768.6|1768.5|1768.2|1769|1768.7|1768.5|1768.2|18
1605792290000|2020-11-19 13:24:50|1768.3|1768|1768.5|1768.2|1768.7|1768.4|1768.3|1768|19
1605792310000|2020-11-19 13:25:10|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|4
1605792320000|2020-11-19 13:25:20|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|7
1605792330000|2020-11-19 13:25:30|1768.5|1768.2|1768.9|1768.6|1769|1768.7|1768.5|1768.2|60
1605792340000|2020-11-19 13:25:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|4
1605792350000|2020-11-19 13:25:50|1768.6|1768.3|1768.4|1768.1|1768.7|1768.4|1768.3|1768|38
1605792360000|2020-11-19 13:26:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605792370000|2020-11-19 13:26:10|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.1|1767.8|6
1605792380000|2020-11-19 13:26:20|1768.1|1767.8|1768.1|1767.8|1768.3|1768|1768.1|1767.8|10
1605792390000|2020-11-19 13:26:30|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|17
1605792400000|2020-11-19 13:26:40|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|2
1605792410000|2020-11-19 13:26:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768|1767.7|12
1605792420000|2020-11-19 13:27:00|1768|1767.7|1768.5|1768.2|1768.6|1768.3|1767.9|1767.6|38
1605792430000|2020-11-19 13:27:10|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.5|1768.2|19
1605792440000|2020-11-19 13:27:20|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|4
1605792450000|2020-11-19 13:27:30|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|2
1605792460000|2020-11-19 13:27:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|3
1605792480000|2020-11-19 13:28:00|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|3
1605792490000|2020-11-19 13:28:10|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605792500000|2020-11-19 13:28:20|||||||||2
1605792510000|2020-11-19 13:28:30|1767.7|1767.4|1767.4|1767.1|1767.7|1767.4|1767.4|1767.1|6
1605792520000|2020-11-19 13:28:40|1767.3|1767|1767.3|1767|1767.4|1767.1|1767.3|1767|19
1605792530000|2020-11-19 13:28:50|1767.6|1767.3|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|6
1605792540000|2020-11-19 13:29:00|1768|1767.7|1768.2|1767.9|1768.3|1768|1767.8|1767.5|19
1605792550000|2020-11-19 13:29:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605792560000|2020-11-19 13:29:20|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|13
1605792570000|2020-11-19 13:29:30|1768.5|1768.2|1767.9|1767.6|1768.5|1768.2|1767.9|1767.6|17
1605792580000|2020-11-19 13:29:40|1767.8|1767.5|1767.6|1767.3|1767.9|1767.6|1767.6|1767.3|13
1605792590000|2020-11-19 13:29:50|1767.3|1767|1767.3|1767|1767.6|1767.3|1767.3|1767|6
1605792600000|2020-11-19 13:30:00|1767.2|1766.9|1767.1|1766.8|1767.3|1767|1767|1766.7|25
1605792610000|2020-11-19 13:30:10|1767|1766.7|1765.5|1765.2|1767|1766.7|1765.5|1765.2|36
1605792620000|2020-11-19 13:30:20|1765.6|1765.3|1765.3|1765|1765.7|1765.4|1765.1|1764.8|62
1605792630000|2020-11-19 13:30:30|1765.5|1765.2|1765.9|1765.6|1766.2|1765.9|1765.2|1764.9|33
1605792640000|2020-11-19 13:30:40|1766|1765.7|1764.7|1764.4|1766|1765.7|1764.2|1763.9|66
1605792650000|2020-11-19 13:30:50|1764.4|1764.1|1764.2|1763.9|1764.8|1764.5|1763.8|1763.5|78
1605792660000|2020-11-19 13:31:00|1764.1|1763.8|1764.8|1764.5|1765|1764.7|1764.1|1763.8|46
1605792670000|2020-11-19 13:31:10|1764.6|1764.3|1764.6|1764.3|1765.1|1764.8|1764.6|1764.3|16
1605792680000|2020-11-19 13:31:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|10
1605792690000|2020-11-19 13:31:30|1764.3|1764|1764|1763.7|1764.4|1764.1|1764|1763.7|25
1605792700000|2020-11-19 13:31:40|1764.1|1763.8|1763.9|1763.6|1764.3|1764|1763.9|1763.6|10
1605792710000|2020-11-19 13:31:50|1764.1|1763.8|1764.4|1764.1|1764.9|1764.6|1764.1|1763.8|72
1605792720000|2020-11-19 13:32:00|1764.5|1764.2|1763.8|1763.5|1764.5|1764.2|1763.8|1763.5|41
1605792730000|2020-11-19 13:32:10|1763.9|1763.6|1764.4|1764.1|1764.4|1764.1|1763.8|1763.5|21
1605792740000|2020-11-19 13:32:20|1764.8|1764.5|1764.4|1764.1|1764.8|1764.5|1764.4|1764.1|8
1605792750000|2020-11-19 13:32:30|1764.5|1764.2|1764.4|1764.1|1764.8|1764.5|1764.4|1764.1|27
1605792760000|2020-11-19 13:32:40|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|13
1605792770000|2020-11-19 13:32:50|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|5
1605792780000|2020-11-19 13:33:00|1765.6|1765.3|1765.2|1764.9|1765.6|1765.3|1765.1|1764.8|7
1605792790000|2020-11-19 13:33:10|1765.3|1765|1765.5|1765.2|1765.5|1765.2|1765.3|1765|2
1605792800000|2020-11-19 13:33:20|1765.3|1765|1765.2|1764.9|1765.4|1765.1|1765.1|1764.8|22
1605792810000|2020-11-19 13:33:30|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1764.9|1764.6|6
1605792820000|2020-11-19 13:33:40|1764.9|1764.6|1765|1764.7|1765|1764.7|1764.5|1764.2|15
1605792830000|2020-11-19 13:33:50|1765.2|1764.9|1765.3|1765|1765.3|1765|1765.2|1764.9|4
1605792840000|2020-11-19 13:34:00|1765.5|1765.2|1765.5|1765.2|1766.2|1765.9|1765.5|1765.2|29
1605792850000|2020-11-19 13:34:10|1765.6|1765.3|1766.1|1765.8|1766.2|1765.9|1765.6|1765.3|38
1605792860000|2020-11-19 13:34:20|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|28
1605792870000|2020-11-19 13:34:30|1766.3|1766|1765.9|1765.6|1766.3|1766|1765.9|1765.6|9
1605792880000|2020-11-19 13:34:40|1765.8|1765.5|1765.7|1765.4|1766.1|1765.8|1765.7|1765.4|14
1605792890000|2020-11-19 13:34:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|4
1605792900000|2020-11-19 13:35:00|1765.7|1765.4|1766.2|1765.9|1766.2|1765.9|1765.7|1765.4|17
1605792910000|2020-11-19 13:35:10|1766.3|1766|1766.3|1766|1766.5|1766.2|1766.3|1766|14
1605792920000|2020-11-19 13:35:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605792930000|2020-11-19 13:35:30|1765.6|1765.3|1765.9|1765.6|1765.9|1765.6|1765.6|1765.3|8
1605792940000|2020-11-19 13:35:40|||||||||1
1605792960000|2020-11-19 13:36:00|1766|1765.7|1766.3|1766|1766.3|1766|1766|1765.7|8
1605792970000|2020-11-19 13:36:10|1766|1765.7|1766|1765.7|1766.1|1765.8|1765.8|1765.5|15
1605792980000|2020-11-19 13:36:20|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|11
1605792990000|2020-11-19 13:36:30|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1764.9|1764.6|19
1605793000000|2020-11-19 13:36:40|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.8|1764.5|4
1605793010000|2020-11-19 13:36:50|1765.2|1764.9|1765.3|1765|1765.3|1765|1765|1764.7|4
1605793020000|2020-11-19 13:37:00|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|15
1605793030000|2020-11-19 13:37:10|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|6
1605793040000|2020-11-19 13:37:20|1764.5|1764.2|1764.2|1763.9|1764.5|1764.2|1764|1763.7|32
1605793050000|2020-11-19 13:37:30|1764.1|1763.8|1764.1|1763.8|1764.2|1763.9|1764|1763.7|28
1605793060000|2020-11-19 13:37:40|1764|1763.7|1764|1763.7|1764.2|1763.9|1763.9|1763.6|23
1605793070000|2020-11-19 13:37:50|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1764|1763.7|14
1605793080000|2020-11-19 13:38:00|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764|1763.7|18
1605793090000|2020-11-19 13:38:10|1764.7|1764.4|1764.5|1764.2|1764.7|1764.4|1764.5|1764.2|4
1605793100000|2020-11-19 13:38:20|1764.6|1764.3|1764.1|1763.8|1764.6|1764.3|1764.1|1763.8|9
1605793110000|2020-11-19 13:38:30|1764.5|1764.2|1764.8|1764.5|1765|1764.7|1764.5|1764.2|17
1605793130000|2020-11-19 13:38:50|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|8
1605793140000|2020-11-19 13:39:00|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.5|1764.2|9
1605793150000|2020-11-19 13:39:10|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|2
1605793160000|2020-11-19 13:39:20|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605793170000|2020-11-19 13:39:30|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|19
1605793180000|2020-11-19 13:39:40|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|6
1605793190000|2020-11-19 13:39:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605793200000|2020-11-19 13:40:00|1765.7|1765.4|1765.4|1765.1|1765.7|1765.4|1765.4|1765.1|15
1605793210000|2020-11-19 13:40:10|1764.9|1764.6|1764.7|1764.4|1765.1|1764.8|1764.6|1764.3|19
1605793220000|2020-11-19 13:40:20|1764.6|1764.3|1765.4|1765.1|1765.4|1765.1|1764.6|1764.3|14
1605793230000|2020-11-19 13:40:30|1765.8|1765.5|1765.5|1765.2|1765.8|1765.5|1765.4|1765.1|7
1605793240000|2020-11-19 13:40:40|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|2
1605793250000|2020-11-19 13:40:50|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|4
1605793260000|2020-11-19 13:41:00|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|4
1605793270000|2020-11-19 13:41:10|1765.3|1765|1765.2|1764.9|1765.3|1765|1765.2|1764.9|3
1605793280000|2020-11-19 13:41:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|4
1605793290000|2020-11-19 13:41:30|1764.9|1764.6|1765.2|1764.9|1765.2|1764.9|1764.7|1764.4|9
1605793300000|2020-11-19 13:41:40|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605793320000|2020-11-19 13:42:00|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|8
1605793330000|2020-11-19 13:42:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605793340000|2020-11-19 13:42:20|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|11
1605793350000|2020-11-19 13:42:30|||||||||1
1605793360000|2020-11-19 13:42:40|1765.5|1765.2|1765|1764.7|1765.5|1765.2|1765|1764.7|5
1605793370000|2020-11-19 13:42:50|1765.2|1764.9|1765.1|1764.8|1765.2|1764.9|1765.1|1764.8|3
1605793380000|2020-11-19 13:43:00|1764.9|1764.6|1764.3|1764|1764.9|1764.6|1764.2|1763.9|21
1605793390000|2020-11-19 13:43:10|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|4
1605793400000|2020-11-19 13:43:20|1764.2|1763.9|1764.4|1764.1|1764.4|1764.1|1764.2|1763.9|4
1605793410000|2020-11-19 13:43:30|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|8
1605793430000|2020-11-19 13:43:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605793440000|2020-11-19 13:44:00|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605793460000|2020-11-19 13:44:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605793470000|2020-11-19 13:44:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605793480000|2020-11-19 13:44:40|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.4|1764.1|5
1605793490000|2020-11-19 13:44:50|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|4
1605793500000|2020-11-19 13:45:00|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.8|1764.5|6
1605793510000|2020-11-19 13:45:10|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1764.4|1764.1|4
1605793540000|2020-11-19 13:45:40|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|8
1605793550000|2020-11-19 13:45:50|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764|1763.7|17
1605793560000|2020-11-19 13:46:00|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|8
1605793570000|2020-11-19 13:46:10|1764.3|1764|1764.2|1763.9|1764.4|1764.1|1764.2|1763.9|4
1605793590000|2020-11-19 13:46:30|1764.3|1764|1764.3|1764|1764.4|1764.1|1764.3|1764|24
1605793600000|2020-11-19 13:46:40|1764|1763.7|1764.3|1764|1764.3|1764|1763.9|1763.6|7
1605793610000|2020-11-19 13:46:50|1764|1763.7|1763.8|1763.5|1764|1763.7|1763.8|1763.5|7
1605793620000|2020-11-19 13:47:00|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|5
1605793630000|2020-11-19 13:47:10|1763.4|1763.1|1763.3|1763|1763.5|1763.2|1763|1762.7|21
1605793640000|2020-11-19 13:47:20|1763.4|1763.1|1763.7|1763.4|1763.7|1763.4|1763.4|1763.1|6
1605793660000|2020-11-19 13:47:40|1764|1763.7|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|8
1605793680000|2020-11-19 13:48:00|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|4
1605793700000|2020-11-19 13:48:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605793710000|2020-11-19 13:48:30|1763.8|1763.5|1764|1763.7|1764|1763.7|1763.8|1763.5|19
1605793720000|2020-11-19 13:48:40|1764.4|1764.1|1764.8|1764.5|1765.3|1765|1764.4|1764.1|29
1605793730000|2020-11-19 13:48:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|3
1605793740000|2020-11-19 13:49:00|1765.4|1765.1|1765.3|1765|1765.6|1765.3|1765.3|1765|13
1605793750000|2020-11-19 13:49:10|1765.5|1765.2|1765.3|1765|1765.6|1765.3|1765.1|1764.8|10
1605793770000|2020-11-19 13:49:30|1765.6|1765.3|1765.9|1765.6|1765.9|1765.6|1765.6|1765.3|7
1605793790000|2020-11-19 13:49:50|1765.5|1765.2|1765.4|1765.1|1765.5|1765.2|1765.3|1765|6
1605793800000|2020-11-19 13:50:00|||||||||5
1605793810000|2020-11-19 13:50:10|1765.1|1764.8|1765.7|1765.4|1765.7|1765.4|1765.1|1764.8|13
1605793820000|2020-11-19 13:50:20|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605793830000|2020-11-19 13:50:30|1766.2|1765.9|1766.5|1766.2|1766.6|1766.3|1766.2|1765.9|8
1605793840000|2020-11-19 13:50:40|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|6
1605793850000|2020-11-19 13:50:50|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.3|1766|5
1605793860000|2020-11-19 13:51:00|1766.3|1766|1766.6|1766.3|1766.7|1766.4|1766.3|1766|10
1605793870000|2020-11-19 13:51:10|||||||||5
1605793880000|2020-11-19 13:51:20|||||||||1
1605793890000|2020-11-19 13:51:30|1766.8|1766.5|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|15
1605793900000|2020-11-19 13:51:40|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1765.8|1765.5|14
1605793910000|2020-11-19 13:51:50|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|4
1605793920000|2020-11-19 13:52:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605793930000|2020-11-19 13:52:10|1767|1766.7|1767.2|1766.9|1767.2|1766.9|1767|1766.7|9
1605793940000|2020-11-19 13:52:20|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.6|1766.3|5
1605793960000|2020-11-19 13:52:40|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|2
1605793970000|2020-11-19 13:52:50|1767.2|1766.9|1767.8|1767.5|1767.8|1767.5|1767.2|1766.9|7
1605793980000|2020-11-19 13:53:00|1767.9|1767.6|1767.4|1767.1|1767.9|1767.6|1767.4|1767.1|12
1605793990000|2020-11-19 13:53:10|1767.1|1766.8|1767|1766.7|1767.4|1767.1|1767|1766.7|4
1605794000000|2020-11-19 13:53:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605794010000|2020-11-19 13:53:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|6
1605794020000|2020-11-19 13:53:40|1766.8|1766.5|1766.8|1766.5|1767.3|1767|1766.8|1766.5|18
1605794030000|2020-11-19 13:53:50|1766.9|1766.6|1767.3|1767|1767.3|1767|1766.9|1766.6|4
1605794040000|2020-11-19 13:54:00|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1767|1766.7|8
1605794050000|2020-11-19 13:54:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|2
1605794060000|2020-11-19 13:54:20|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|3
1605794070000|2020-11-19 13:54:30|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.6|1766.3|18
1605794090000|2020-11-19 13:54:50|1767.1|1766.8|1767.4|1767.1|1767.8|1767.5|1767.1|1766.8|57
1605794100000|2020-11-19 13:55:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|3
1605794110000|2020-11-19 13:55:10|1767.7|1767.4|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|13
1605794130000|2020-11-19 13:55:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605794140000|2020-11-19 13:55:40|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|6
1605794160000|2020-11-19 13:56:00|1767.8|1767.5|1768.1|1767.8|1768.6|1768.3|1767.8|1767.5|43
1605794170000|2020-11-19 13:56:10|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|5
1605794180000|2020-11-19 13:56:20|1768.7|1768.4|1769|1768.7|1769|1768.7|1768.7|1768.4|14
1605794190000|2020-11-19 13:56:30|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.7|1768.4|15
1605794200000|2020-11-19 13:56:40|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.9|1768.6|9
1605794210000|2020-11-19 13:56:50|1768.6|1768.3|1769.2|1768.9|1769.3|1769|1768.6|1768.3|9
1605794220000|2020-11-19 13:57:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769|1768.7|5
1605794230000|2020-11-19 13:57:10|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|6
1605794240000|2020-11-19 13:57:20|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|14
1605794250000|2020-11-19 13:57:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605794270000|2020-11-19 13:57:50|||||||||1
1605794280000|2020-11-19 13:58:00|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|3
1605794290000|2020-11-19 13:58:10|1768.5|1768.2|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|4
1605794300000|2020-11-19 13:58:20|1768.9|1768.6|1768.5|1768.2|1768.9|1768.6|1768.5|1768.2|3
1605794310000|2020-11-19 13:58:30|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|2
1605794320000|2020-11-19 13:58:40|||||||||2
1605794330000|2020-11-19 13:58:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.3|1768|5
1605794340000|2020-11-19 13:59:00|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|7
1605794350000|2020-11-19 13:59:10|||||||||2
1605794360000|2020-11-19 13:59:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605794370000|2020-11-19 13:59:30|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|3
1605794380000|2020-11-19 13:59:40|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|6
1605794390000|2020-11-19 13:59:50|1769.1|1768.8|1769.2|1768.9|1769.3|1769|1769.1|1768.8|15
1605794400000|2020-11-19 14:00:00|1769.1|1768.8|1769.3|1769|1769.4|1769.1|1769|1768.7|21
1605794410000|2020-11-19 14:00:10|1769.2|1768.9|1769.1|1768.8|1769.4|1769.1|1769|1768.7|44
1605794420000|2020-11-19 14:00:20|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|11
1605794430000|2020-11-19 14:00:30|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|4
1605794440000|2020-11-19 14:00:40|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|18
1605794450000|2020-11-19 14:00:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605794460000|2020-11-19 14:01:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|5
1605794470000|2020-11-19 14:01:10|||||||||1
1605794480000|2020-11-19 14:01:20|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|5
1605794490000|2020-11-19 14:01:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|3
1605794500000|2020-11-19 14:01:40|1768.1|1767.8|1767.3|1767|1768.1|1767.8|1767.3|1767|42
1605794510000|2020-11-19 14:01:50|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605794520000|2020-11-19 14:02:00|1767.2|1766.9|1767.6|1767.3|1767.6|1767.3|1767.1|1766.8|12
1605794530000|2020-11-19 14:02:10|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|12
1605794540000|2020-11-19 14:02:20|1767.3|1767|1767.4|1767.1|1767.6|1767.3|1767.3|1767|16
1605794550000|2020-11-19 14:02:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605794560000|2020-11-19 14:02:40|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|3
1605794570000|2020-11-19 14:02:50|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|3
1605794580000|2020-11-19 14:03:00|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|2
1605794590000|2020-11-19 14:03:10|1767.2|1766.9|1766.6|1766.3|1767.2|1766.9|1766.6|1766.3|23
1605794600000|2020-11-19 14:03:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605794610000|2020-11-19 14:03:30|1766.8|1766.5|1767.2|1766.9|1767.2|1766.9|1766.8|1766.5|5
1605794630000|2020-11-19 14:03:50|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|4
1605794640000|2020-11-19 14:04:00|1766.8|1766.5|1767.1|1766.8|1767.2|1766.9|1766.8|1766.5|9
1605794650000|2020-11-19 14:04:10|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|6
1605794660000|2020-11-19 14:04:20|||||||||1
1605794670000|2020-11-19 14:04:30|1766.5|1766.2|1766.6|1766.3|1766.8|1766.5|1766.4|1766.1|5
1605794690000|2020-11-19 14:04:50|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|6
1605794700000|2020-11-19 14:05:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|5
1605794710000|2020-11-19 14:05:10|1766.6|1766.3|1766.6|1766.3|1766.7|1766.4|1766.5|1766.2|8
1605794720000|2020-11-19 14:05:20|1766.5|1766.2|1765.8|1765.5|1766.5|1766.2|1765.8|1765.5|52
1605794730000|2020-11-19 14:05:30|1765.9|1765.6|1765.4|1765.1|1765.9|1765.6|1765.4|1765.1|57
1605794740000|2020-11-19 14:05:40|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|17
1605794750000|2020-11-19 14:05:50|1765.5|1765.2|1765.7|1765.4|1765.7|1765.4|1765.5|1765.2|7
1605794760000|2020-11-19 14:06:00|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|14
1605794770000|2020-11-19 14:06:10|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.7|1765.4|14
1605794780000|2020-11-19 14:06:20|1765.8|1765.5|1765.6|1765.3|1765.9|1765.6|1765.5|1765.2|7
1605794790000|2020-11-19 14:06:30|1765.5|1765.2|1765.3|1765|1765.6|1765.3|1765.3|1765|13
1605794800000|2020-11-19 14:06:40|1765.2|1764.9|1765.3|1765|1765.3|1765|1765.1|1764.8|10
1605794810000|2020-11-19 14:06:50|1765.4|1765.1|1765.3|1765|1765.6|1765.3|1765.3|1765|7
1605794820000|2020-11-19 14:07:00|1765.2|1764.9|1765.6|1765.3|1765.6|1765.3|1765.2|1764.9|9
1605794830000|2020-11-19 14:07:10|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.5|1765.2|5
1605794840000|2020-11-19 14:07:20|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605794850000|2020-11-19 14:07:30|1765|1764.7|1765|1764.7|1765.1|1764.8|1765|1764.7|5
1605794860000|2020-11-19 14:07:40|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|10
1605794870000|2020-11-19 14:07:50|1764.7|1764.4|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|4
1605794880000|2020-11-19 14:08:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|9
1605794890000|2020-11-19 14:08:10|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|4
1605794900000|2020-11-19 14:08:20|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.5|1764.2|4
1605794910000|2020-11-19 14:08:30|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|19
1605794920000|2020-11-19 14:08:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605794930000|2020-11-19 14:08:50|1764.7|1764.4|1764.5|1764.2|1764.8|1764.5|1764.4|1764.1|19
1605794940000|2020-11-19 14:09:00|1764.7|1764.4|1764.7|1764.4|1764.9|1764.6|1764.7|1764.4|15
1605794950000|2020-11-19 14:09:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605794960000|2020-11-19 14:09:20|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|8
1605794970000|2020-11-19 14:09:30|1764.8|1764.5|1764.8|1764.5|1764.9|1764.6|1764.7|1764.4|21
1605794980000|2020-11-19 14:09:40|||||||||1
1605794990000|2020-11-19 14:09:50|||||||||1
1605795000000|2020-11-19 14:10:00|1765|1764.7|1765.9|1765.6|1765.9|1765.6|1765|1764.7|14
1605795010000|2020-11-19 14:10:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605795020000|2020-11-19 14:10:20|1766|1765.7|1766.1|1765.8|1766.1|1765.8|1766|1765.7|4
1605795030000|2020-11-19 14:10:30|1766.2|1765.9|1766.1|1765.8|1766.4|1766.1|1766.1|1765.8|18
1605795040000|2020-11-19 14:10:40|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605795070000|2020-11-19 14:11:10|1765.6|1765.3|1765.4|1765.1|1765.6|1765.3|1765.4|1765.1|8
1605795080000|2020-11-19 14:11:20|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|3
1605795090000|2020-11-19 14:11:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|8
1605795100000|2020-11-19 14:11:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|9
1605795110000|2020-11-19 14:11:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605795120000|2020-11-19 14:12:00|1766|1765.7|1765.9|1765.6|1766|1765.7|1765.7|1765.4|11
1605795130000|2020-11-19 14:12:10|1766|1765.7|1766.4|1766.1|1766.5|1766.2|1766|1765.7|12
1605795140000|2020-11-19 14:12:20|1766.3|1766|1765.8|1765.5|1766.4|1766.1|1765.8|1765.5|37
1605795150000|2020-11-19 14:12:30|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|8
1605795160000|2020-11-19 14:12:40|1765.2|1764.9|1765.3|1765|1765.3|1765|1765.2|1764.9|3
1605795170000|2020-11-19 14:12:50|1765.4|1765.1|1765.6|1765.3|1765.7|1765.4|1765.4|1765.1|8
1605795180000|2020-11-19 14:13:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605795190000|2020-11-19 14:13:10|1766.1|1765.8|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|3
1605795210000|2020-11-19 14:13:30|1765.9|1765.6|1766.2|1765.9|1766.2|1765.9|1765.9|1765.6|6
1605795220000|2020-11-19 14:13:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|2
1605795230000|2020-11-19 14:13:50|1766.2|1765.9|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|6
1605795240000|2020-11-19 14:14:00|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.3|1766|11
1605795250000|2020-11-19 14:14:10|1766.4|1766.1|1765.8|1765.5|1766.4|1766.1|1765.7|1765.4|30
1605795260000|2020-11-19 14:14:20|1766|1765.7|1766|1765.7|1766.2|1765.9|1765.9|1765.6|7
1605795280000|2020-11-19 14:14:40|1765.8|1765.5|1765.7|1765.4|1765.8|1765.5|1765.5|1765.2|24
1605795290000|2020-11-19 14:14:50|1765.9|1765.6|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|168
1605795300000|2020-11-19 14:15:00|1765.7|1765.4|1766.1|1765.8|1766.2|1765.9|1765.6|1765.3|78
1605795310000|2020-11-19 14:15:10|1765.9|1765.6|1765.8|1765.5|1766|1765.7|1765.8|1765.5|77
1605795320000|2020-11-19 14:15:20|1766|1765.7|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|62
1605795330000|2020-11-19 14:15:30|1766|1765.7|1766.3|1766|1766.3|1766|1766|1765.7|21
1605795340000|2020-11-19 14:15:40|1766.5|1766.2|1766.6|1766.3|1766.8|1766.5|1766.4|1766.1|147
1605795350000|2020-11-19 14:15:50|1766.5|1766.2|1766.4|1766.1|1766.8|1766.5|1766.4|1766.1|23
1605795360000|2020-11-19 14:16:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605795370000|2020-11-19 14:16:10|1766.6|1766.3|1767.1|1766.8|1767.1|1766.8|1766.6|1766.3|7
1605795380000|2020-11-19 14:16:20|1767.2|1766.9|1767.2|1766.9|1767.6|1767.3|1767.2|1766.9|56
1605795390000|2020-11-19 14:16:30|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|8
1605795400000|2020-11-19 14:16:40|||||||||5
1605795410000|2020-11-19 14:16:50|||||||||1
1605795420000|2020-11-19 14:17:00|1767.6|1767.3|1767.5|1767.2|1767.8|1767.5|1767.5|1767.2|20
1605795440000|2020-11-19 14:17:20|1767.2|1766.9|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|4
1605795450000|2020-11-19 14:17:30|1767.1|1766.8|1766.8|1766.5|1767.1|1766.8|1766.8|1766.5|23
1605795460000|2020-11-19 14:17:40|1766.9|1766.6|1766.4|1766.1|1766.9|1766.6|1766.4|1766.1|21
1605795470000|2020-11-19 14:17:50|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.2|1765.9|3
1605795480000|2020-11-19 14:18:00|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|8
1605795490000|2020-11-19 14:18:10|1766.4|1766.1|1766.6|1766.3|1766.6|1766.3|1766.4|1766.1|5
1605795500000|2020-11-19 14:18:20|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|2
1605795510000|2020-11-19 14:18:30|1767|1766.7|1767.1|1766.8|1767.3|1767|1767|1766.7|9
1605795520000|2020-11-19 14:18:40|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|5
1605795530000|2020-11-19 14:18:50|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|3
1605795540000|2020-11-19 14:19:00|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|3
1605795550000|2020-11-19 14:19:10|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|10
1605795560000|2020-11-19 14:19:20|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|3
1605795570000|2020-11-19 14:19:30|1767.1|1766.8|1767.2|1766.9|1767.2|1766.9|1767.1|1766.8|9
1605795580000|2020-11-19 14:19:40|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767|1766.7|5
1605795590000|2020-11-19 14:19:50|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.6|1766.3|11
1605795600000|2020-11-19 14:20:00|1766.6|1766.3|1767|1766.7|1767|1766.7|1766.6|1766.3|30
1605795610000|2020-11-19 14:20:10|1766.9|1766.6|1767.1|1766.8|1767.1|1766.8|1766.9|1766.6|15
1605795620000|2020-11-19 14:20:20|1767|1766.7|1767.4|1767.1|1767.5|1767.2|1767|1766.7|18
1605795630000|2020-11-19 14:20:30|1767.5|1767.2|1767.2|1766.9|1767.5|1767.2|1767.2|1766.9|16
1605795640000|2020-11-19 14:20:40|||||||||2
1605795650000|2020-11-19 14:20:50|1767.3|1767|1767.1|1766.8|1767.3|1767|1767|1766.7|16
1605795660000|2020-11-19 14:21:00|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1767|1766.7|7
1605795670000|2020-11-19 14:21:10|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|7
1605795680000|2020-11-19 14:21:20|1767.4|1767.1|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|12
1605795690000|2020-11-19 14:21:30|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|10
1605795700000|2020-11-19 14:21:40|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.2|1766.9|2
1605795710000|2020-11-19 14:21:50|1767.3|1767|1767.3|1767|1767.5|1767.2|1767.3|1767|8
1605795720000|2020-11-19 14:22:00|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|8
1605795760000|2020-11-19 14:22:40|1767.2|1766.9|1767.2|1766.9|1767.4|1767.1|1767.2|1766.9|9
1605795770000|2020-11-19 14:22:50|1767.5|1767.2|1767.4|1767.1|1767.6|1767.3|1767.4|1767.1|9
1605795780000|2020-11-19 14:23:00|1767.3|1767|1767.3|1767|1767.4|1767.1|1767.3|1767|9
1605795790000|2020-11-19 14:23:10|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1766.8|1766.5|24
1605795800000|2020-11-19 14:23:20|1767.1|1766.8|1766.9|1766.6|1767.1|1766.8|1766.8|1766.5|15
1605795810000|2020-11-19 14:23:30|1766.8|1766.5|1766.4|1766.1|1766.9|1766.6|1766.4|1766.1|18
1605795820000|2020-11-19 14:23:40|1766.5|1766.2|1766.5|1766.2|1766.6|1766.3|1766.4|1766.1|11
1605795830000|2020-11-19 14:23:50|1766.2|1765.9|1766.3|1766|1766.4|1766.1|1766|1765.7|135
1605795840000|2020-11-19 14:24:00|1766.4|1766.1|1766.4|1766.1|1766.6|1766.3|1766.2|1765.9|110
1605795850000|2020-11-19 14:24:10|1766.2|1765.9|1766.4|1766.1|1766.6|1766.3|1766.1|1765.8|120
1605795860000|2020-11-19 14:24:20|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1766.1|1765.8|67
1605795870000|2020-11-19 14:24:30|1766.3|1766|1765.9|1765.6|1766.3|1766|1765.9|1765.6|250
1605795880000|2020-11-19 14:24:40|1766.1|1765.8|1766.4|1766.1|1766.4|1766.1|1766.1|1765.8|50
1605795890000|2020-11-19 14:24:50|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|18
1605795900000|2020-11-19 14:25:00|1766.4|1766.1|1766.4|1766.1|1766.5|1766.2|1766.4|1766.1|34
1605795910000|2020-11-19 14:25:10|1766.5|1766.2|1766.6|1766.3|1766.7|1766.4|1766.4|1766.1|41
1605795920000|2020-11-19 14:25:20|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.5|1766.2|8
1605795930000|2020-11-19 14:25:30|1766.8|1766.5|1766.6|1766.3|1766.8|1766.5|1766.5|1766.2|106
1605795940000|2020-11-19 14:25:40|1766.7|1766.4|1767|1766.7|1767.2|1766.9|1766.7|1766.4|73
1605795950000|2020-11-19 14:25:50|1766.8|1766.5|1766.9|1766.6|1767|1766.7|1766.8|1766.5|76
1605795960000|2020-11-19 14:26:00|1767|1766.7|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|24
1605795970000|2020-11-19 14:26:10|1767|1766.7|1766.5|1766.2|1767|1766.7|1766.5|1766.2|36
1605795980000|2020-11-19 14:26:20|1766.4|1766.1|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|159
1605795990000|2020-11-19 14:26:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|10
1605796000000|2020-11-19 14:26:40|1766.6|1766.3|1766.3|1766|1766.6|1766.3|1766.3|1766|74
1605796010000|2020-11-19 14:26:50|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.2|1765.9|26
1605796020000|2020-11-19 14:27:00|||||||||2
1605796030000|2020-11-19 14:27:10|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.5|1766.2|11
1605796040000|2020-11-19 14:27:20|1766.5|1766.2|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|58
1605796050000|2020-11-19 14:27:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|11
1605796060000|2020-11-19 14:27:40|||||||||7
1605796070000|2020-11-19 14:27:50|1766.5|1766.2|1766.5|1766.2|1766.8|1766.5|1766.5|1766.2|62
1605796080000|2020-11-19 14:28:00|1766.4|1766.1|1767|1766.7|1767.1|1766.8|1766.4|1766.1|207
1605796090000|2020-11-19 14:28:10|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|21
1605796100000|2020-11-19 14:28:20|1766.6|1766.3|1766.8|1766.5|1766.9|1766.6|1766.5|1766.2|21
1605796110000|2020-11-19 14:28:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|19
1605796120000|2020-11-19 14:28:40|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|4
1605796130000|2020-11-19 14:28:50|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.3|1766|26
1605796140000|2020-11-19 14:29:00|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.1|1765.8|28
1605796150000|2020-11-19 14:29:10|1766.4|1766.1|1766.7|1766.4|1766.7|1766.4|1766.4|1766.1|11
1605796160000|2020-11-19 14:29:20|1766.6|1766.3|1766.9|1766.6|1766.9|1766.6|1766.6|1766.3|17
1605796170000|2020-11-19 14:29:30|1766.8|1766.5|1766.8|1766.5|1766.9|1766.6|1766.6|1766.3|22
1605796180000|2020-11-19 14:29:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|12
1605796190000|2020-11-19 14:29:50|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1766.2|1765.9|49
1605796200000|2020-11-19 14:30:00|1765.8|1765.5|1765.5|1765.2|1765.8|1765.5|1764.8|1764.5|468
1605796210000|2020-11-19 14:30:10|1765.3|1765|1765|1764.7|1765.7|1765.4|1765|1764.7|214
1605796220000|2020-11-19 14:30:20|1764.8|1764.5|1762.3|1762|1764.8|1764.5|1762|1761.7|307
1605796230000|2020-11-19 14:30:30|1762.2|1761.9|1760.7|1760.4|1762.2|1761.9|1760.5|1760.2|330
1605796240000|2020-11-19 14:30:40|1760.9|1760.6|1761.6|1761.3|1762|1761.7|1760.5|1760.2|231
1605796250000|2020-11-19 14:30:50|1761.8|1761.5|1762.8|1762.5|1763|1762.7|1761.6|1761.3|125
1605796260000|2020-11-19 14:31:00|1763.1|1762.8|1762.3|1762|1763.6|1763.3|1761.6|1761.3|273
1605796270000|2020-11-19 14:31:10|1762.2|1761.9|1763.7|1763.4|1763.8|1763.5|1762.2|1761.9|217
1605796280000|2020-11-19 14:31:20|1763.3|1763|1762.9|1762.6|1763.3|1763|1762|1761.7|215
1605796290000|2020-11-19 14:31:30|1762.8|1762.5|1764|1763.7|1764.3|1764|1762.3|1762|166
1605796300000|2020-11-19 14:31:40|1763.8|1763.5|1763.2|1762.9|1764.2|1763.9|1763.2|1762.9|115
1605796310000|2020-11-19 14:31:50|1763.1|1762.8|1763|1762.7|1763.4|1763.1|1762.8|1762.5|210
1605796320000|2020-11-19 14:32:00|1762.6|1762.3|1762.2|1761.9|1762.6|1762.3|1761.5|1761.2|290
1605796330000|2020-11-19 14:32:10|1762.1|1761.8|1761.3|1761|1762.1|1761.8|1760.2|1759.9|208
1605796340000|2020-11-19 14:32:20|1761|1760.7|1760.5|1760.2|1761.1|1760.8|1760.4|1760.1|167
1605796350000|2020-11-19 14:32:30|1760.7|1760.4|1761.7|1761.4|1761.8|1761.5|1760.5|1760.2|121
1605796360000|2020-11-19 14:32:40|1761.6|1761.3|1762.3|1762|1762.6|1762.3|1761|1760.7|114
1605796370000|2020-11-19 14:32:50|1762|1761.7|1761.7|1761.4|1762.4|1762.1|1761.7|1761.4|73
1605796380000|2020-11-19 14:33:00|1761.3|1761|1761.5|1761.2|1761.8|1761.5|1761.3|1761|159
1605796390000|2020-11-19 14:33:10|1761.4|1761.1|1760.5|1760.2|1761.4|1761.1|1760|1759.7|254
1605796400000|2020-11-19 14:33:20|1760.7|1760.4|1761.1|1760.8|1761.2|1760.9|1760.2|1759.9|172
1605796410000|2020-11-19 14:33:30|1760.8|1760.5|1761.3|1761|1761.8|1761.5|1759.9|1759.6|212
1605796420000|2020-11-19 14:33:40|1761.2|1760.9|1762.4|1762.1|1762.6|1762.3|1761.2|1760.9|139
1605796430000|2020-11-19 14:33:50|1762.5|1762.2|1762.8|1762.5|1762.8|1762.5|1762.3|1762|147
1605796440000|2020-11-19 14:34:00|1762.7|1762.4|1763.6|1763.3|1763.6|1763.3|1762.3|1762|131
1605796450000|2020-11-19 14:34:10|1763.4|1763.1|1764.2|1763.9|1764.2|1763.9|1762.8|1762.5|135
1605796460000|2020-11-19 14:34:20|1764|1763.7|1762.5|1762.2|1764|1763.7|1762.4|1762.1|123
1605796470000|2020-11-19 14:34:30|1762.3|1762|1763.3|1763|1763.5|1763.2|1761.9|1761.6|153
1605796480000|2020-11-19 14:34:40|1763.1|1762.8|1763.9|1763.6|1763.9|1763.6|1762.6|1762.3|110
1605796490000|2020-11-19 14:34:50|1763.6|1763.3|1764.2|1763.9|1764.5|1764.2|1763.5|1763.2|96
1605796500000|2020-11-19 14:35:00|1764.3|1764|1765.5|1765.2|1765.6|1765.3|1764.1|1763.8|184
1605796510000|2020-11-19 14:35:10|1765.8|1765.5|1764.8|1764.5|1765.9|1765.6|1764.3|1764|274
1605796520000|2020-11-19 14:35:20|1764.4|1764.1|1764.3|1764|1764.9|1764.6|1764.3|1764|222
1605796530000|2020-11-19 14:35:30|1764.8|1764.5|1764.7|1764.4|1764.8|1764.5|1764.1|1763.8|172
1605796540000|2020-11-19 14:35:40|1764.9|1764.6|1765.3|1765|1765.8|1765.5|1764.7|1764.4|165
1605796550000|2020-11-19 14:35:50|1765.1|1764.8|1765.5|1765.2|1765.5|1765.2|1764.8|1764.5|44
1605796560000|2020-11-19 14:36:00|1765.4|1765.1|1764.8|1764.5|1765.6|1765.3|1764.6|1764.3|103
1605796570000|2020-11-19 14:36:10|1763.9|1763.6|1765|1764.7|1765|1764.7|1763.8|1763.5|325
1605796580000|2020-11-19 14:36:20|1765.3|1765|1766.6|1766.3|1766.6|1766.3|1765.1|1764.8|143
1605796590000|2020-11-19 14:36:30|1766.5|1766.2|1767|1766.7|1767|1766.7|1766.1|1765.8|58
1605796600000|2020-11-19 14:36:40|1767.1|1766.8|1766.7|1766.4|1767.7|1767.4|1766.7|1766.4|175
1605796610000|2020-11-19 14:36:50|1766.6|1766.3|1765.8|1765.5|1766.6|1766.3|1765.5|1765.2|83
1605796620000|2020-11-19 14:37:00|1766.2|1765.9|1765.5|1765.2|1766.3|1766|1765.3|1765|90
1605796630000|2020-11-19 14:37:10|1765.6|1765.3|1766.7|1766.4|1767.2|1766.9|1765.5|1765.2|71
1605796640000|2020-11-19 14:37:20|1766.3|1766|1765.5|1765.2|1766.3|1766|1765.1|1764.8|139
1605796650000|2020-11-19 14:37:30|1765.4|1765.1|1766.2|1765.9|1766.8|1766.5|1765.3|1765|120
1605796660000|2020-11-19 14:37:40|1766.3|1766|1767.6|1767.3|1767.8|1767.5|1766.3|1766|92
1605796670000|2020-11-19 14:37:50|1767.4|1767.1|1768.4|1768.1|1768.4|1768.1|1767.2|1766.9|102
1605796680000|2020-11-19 14:38:00|1768.2|1767.9|1767.4|1767.1|1768.4|1768.1|1767.3|1767|165
1605796690000|2020-11-19 14:38:10|1767.3|1767|1767.9|1767.6|1768|1767.7|1766.8|1766.5|104
1605796700000|2020-11-19 14:38:20|1768|1767.7|1768.3|1768|1768.6|1768.3|1767.9|1767.6|75
1605796710000|2020-11-19 14:38:30|1768.4|1768.1|1768.7|1768.4|1769|1768.7|1768.1|1767.8|110
1605796720000|2020-11-19 14:38:40|1768.8|1768.5|1768.4|1768.1|1769|1768.7|1768.2|1767.9|36
1605796730000|2020-11-19 14:38:50|1768.8|1768.5|1767.9|1767.6|1768.8|1768.5|1767.6|1767.3|54
1605796740000|2020-11-19 14:39:00|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.5|1767.2|58
1605796750000|2020-11-19 14:39:10|1768|1767.7|1767.7|1767.4|1768.3|1768|1767.6|1767.3|77
1605796760000|2020-11-19 14:39:20|1767.6|1767.3|1766.4|1766.1|1767.6|1767.3|1766.4|1766.1|111
1605796770000|2020-11-19 14:39:30|1766.5|1766.2|1766.6|1766.3|1767|1766.7|1766.3|1766|91
1605796780000|2020-11-19 14:39:40|1766.7|1766.4|1767.7|1767.4|1768|1767.7|1766.4|1766.1|71
1605796790000|2020-11-19 14:39:50|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1766.9|1766.6|55
1605796800000|2020-11-19 14:40:00|1767.3|1767|1768.3|1768|1768.5|1768.2|1767.3|1767|121
1605796810000|2020-11-19 14:40:10|1768.1|1767.8|1768.8|1768.5|1768.8|1768.5|1767.7|1767.4|48
1605796820000|2020-11-19 14:40:20|1768.9|1768.6|1768.7|1768.4|1769|1768.7|1768.4|1768.1|53
1605796830000|2020-11-19 14:40:30|1768.6|1768.3|1769.5|1769.2|1769.6|1769.3|1768.6|1768.3|76
1605796840000|2020-11-19 14:40:40|1769.4|1769.1|1769.9|1769.6|1769.9|1769.6|1769.4|1769.1|99
1605796850000|2020-11-19 14:40:50|1769.8|1769.5|1769.3|1769|1770|1769.7|1769.2|1768.9|64
1605796860000|2020-11-19 14:41:00|1769.1|1768.8|1769.4|1769.1|1769.5|1769.2|1768.4|1768.1|164
1605796870000|2020-11-19 14:41:10|1769.5|1769.2|1769.2|1768.9|1769.6|1769.3|1768.9|1768.6|108
1605796880000|2020-11-19 14:41:20|1768.7|1768.4|1768.9|1768.6|1769.5|1769.2|1768.7|1768.4|65
1605796890000|2020-11-19 14:41:30|1769.2|1768.9|1769.1|1768.8|1769.4|1769.1|1768.9|1768.6|56
1605796900000|2020-11-19 14:41:40|1769.3|1769|1769.6|1769.3|1769.7|1769.4|1769.2|1768.9|54
1605796910000|2020-11-19 14:41:50|1769.5|1769.2|1769.4|1769.1|1769.8|1769.5|1769.4|1769.1|26
1605796920000|2020-11-19 14:42:00|1769.1|1768.8|1769.9|1769.6|1769.9|1769.6|1768.9|1768.6|72
1605796930000|2020-11-19 14:42:10|1770|1769.7|1769.3|1769|1770|1769.7|1769.2|1768.9|66
1605796940000|2020-11-19 14:42:20|1769.5|1769.2|1768.9|1768.6|1769.9|1769.6|1768.9|1768.6|46
1605796950000|2020-11-19 14:42:30|1768.7|1768.4|1767.8|1767.5|1769|1768.7|1767.8|1767.5|141
1605796960000|2020-11-19 14:42:40|1768|1767.7|1767.9|1767.6|1768.7|1768.4|1767.9|1767.6|93
1605796970000|2020-11-19 14:42:50|1768.1|1767.8|1769.1|1768.8|1769.3|1769|1768.1|1767.8|47
1605796980000|2020-11-19 14:43:00|1769.3|1769|1769.9|1769.6|1770|1769.7|1769.3|1769|80
1605796990000|2020-11-19 14:43:10|1769.7|1769.4|1770.6|1770.3|1770.7|1770.4|1769.4|1769.1|86
1605797000000|2020-11-19 14:43:20|1770.7|1770.4|1770.3|1770|1770.9|1770.6|1770.3|1770|108
1605797010000|2020-11-19 14:43:30|1770|1769.7|1768.7|1768.4|1770|1769.7|1768.7|1768.4|63
1605797020000|2020-11-19 14:43:40|1768.9|1768.6|1768.4|1768.1|1769.6|1769.3|1768.3|1768|53
1605797030000|2020-11-19 14:43:50|1768.5|1768.2|1768.5|1768.2|1768.8|1768.5|1768.1|1767.8|66
1605797040000|2020-11-19 14:44:00|1768.4|1768.1|1768.7|1768.4|1768.8|1768.5|1768.3|1768|116
1605797050000|2020-11-19 14:44:10|1768.6|1768.3|1768.3|1768|1768.8|1768.5|1767.9|1767.6|29
1605797060000|2020-11-19 14:44:20|1768.4|1768.1|1769|1768.7|1769|1768.7|1768.1|1767.8|32
1605797070000|2020-11-19 14:44:30|1768.8|1768.5|1769.6|1769.3|1769.7|1769.4|1768.6|1768.3|65
1605797080000|2020-11-19 14:44:40|1769.5|1769.2|1770.3|1770|1770.5|1770.2|1769.5|1769.2|57
1605797090000|2020-11-19 14:44:50|1770.6|1770.3|1770.5|1770.2|1770.6|1770.3|1770.3|1770|109
1605797100000|2020-11-19 14:45:00|1770.4|1770.1|1769.8|1769.5|1770.4|1770.1|1769.8|1769.5|104
1605797110000|2020-11-19 14:45:10|1769.9|1769.6|1769.8|1769.5|1770|1769.7|1769.7|1769.4|39
1605797120000|2020-11-19 14:45:20|1769.9|1769.6|1769.2|1768.9|1770.1|1769.8|1769.2|1768.9|160
1605797130000|2020-11-19 14:45:30|1769.1|1768.8|1769.2|1768.9|1769.5|1769.2|1768.9|1768.6|137
1605797140000|2020-11-19 14:45:40|1769.1|1768.8|1769.5|1769.2|1769.6|1769.3|1769|1768.7|150
1605797150000|2020-11-19 14:45:50|1769.7|1769.4|1769.3|1769|1769.7|1769.4|1769.1|1768.8|44
1605797160000|2020-11-19 14:46:00|1769.2|1768.9|1769|1768.7|1769.4|1769.1|1768.6|1768.3|161
1605797170000|2020-11-19 14:46:10|1769.1|1768.8|1770.7|1770.4|1770.7|1770.4|1769.1|1768.8|96
1605797180000|2020-11-19 14:46:20|1770.6|1770.3|1770.8|1770.5|1770.9|1770.6|1770.4|1770.1|139
1605797190000|2020-11-19 14:46:30|1770.7|1770.4|1772.4|1772.1|1772.6|1772.3|1770.7|1770.4|140
1605797200000|2020-11-19 14:46:40|1772.6|1772.3|1773.3|1773|1773.3|1773|1772.3|1772|130
1605797210000|2020-11-19 14:46:50|1773.2|1772.9|1773.3|1773|1773.5|1773.2|1773|1772.7|95
1605797220000|2020-11-19 14:47:00|1773.4|1773.1|1772.6|1772.3|1773.5|1773.2|1772.3|1772|110
1605797230000|2020-11-19 14:47:10|1772.5|1772.2|1772.6|1772.3|1772.8|1772.5|1772.3|1772|68
1605797240000|2020-11-19 14:47:20|1772.5|1772.2|1772.7|1772.4|1773|1772.7|1772.5|1772.2|61
1605797250000|2020-11-19 14:47:30|1772.9|1772.6|1773.1|1772.8|1773.5|1773.2|1772.9|1772.6|55
1605797260000|2020-11-19 14:47:40|1772.9|1772.6|1772.8|1772.5|1773.2|1772.9|1772.6|1772.3|78
1605797270000|2020-11-19 14:47:50|1772.5|1772.2|1772.8|1772.5|1772.9|1772.6|1772.5|1772.2|25
1605797280000|2020-11-19 14:48:00|1772.7|1772.4|1773.1|1772.8|1773.1|1772.8|1772.5|1772.2|66
1605797290000|2020-11-19 14:48:10|1773.2|1772.9|1772.6|1772.3|1773.3|1773|1772.5|1772.2|60
1605797300000|2020-11-19 14:48:20|1772.7|1772.4|1773.1|1772.8|1773.3|1773|1772.6|1772.3|43
1605797310000|2020-11-19 14:48:30|1772.8|1772.5|1772.5|1772.2|1772.8|1772.5|1772|1771.7|49
1605797320000|2020-11-19 14:48:40|1772.7|1772.4|1772.3|1772|1772.7|1772.4|1772.3|1772|31
1605797330000|2020-11-19 14:48:50|1772.4|1772.1|1772.4|1772.1|1772.5|1772.2|1771.9|1771.6|65
1605797340000|2020-11-19 14:49:00|1772.5|1772.2|1772.5|1772.2|1772.6|1772.3|1771.8|1771.5|185
1605797350000|2020-11-19 14:49:10|1772.4|1772.1|1773|1772.7|1773|1772.7|1772.4|1772.1|43
1605797360000|2020-11-19 14:49:20|1772.9|1772.6|1773.1|1772.8|1773.3|1773|1772.8|1772.5|43
1605797370000|2020-11-19 14:49:30|1773.2|1772.9|1772.8|1772.5|1773.2|1772.9|1772.8|1772.5|14
1605797380000|2020-11-19 14:49:40|1773.1|1772.8|1773.3|1773|1773.6|1773.3|1772.9|1772.6|60
1605797390000|2020-11-19 14:49:50|1773.4|1773.1|1773.1|1772.8|1773.8|1773.5|1773|1772.7|74
1605797400000|2020-11-19 14:50:00|1773.2|1772.9|1772.7|1772.4|1773.4|1773.1|1772.5|1772.2|74
1605797410000|2020-11-19 14:50:10|1772.8|1772.5|1772|1771.7|1772.8|1772.5|1772|1771.7|34
1605797420000|2020-11-19 14:50:20|1772.2|1771.9|1772.4|1772.1|1772.7|1772.4|1772.1|1771.8|112
1605797430000|2020-11-19 14:50:30|1772.5|1772.2|1772.9|1772.6|1773|1772.7|1772.3|1772|37
1605797440000|2020-11-19 14:50:40|1773.1|1772.8|1774|1773.7|1774|1773.7|1773.1|1772.8|29
1605797450000|2020-11-19 14:50:50|1773.8|1773.5|1774|1773.7|1774.3|1774|1773.6|1773.3|74
1605797460000|2020-11-19 14:51:00|1774.2|1773.9|1773.6|1773.3|1774.2|1773.9|1773.6|1773.3|58
1605797470000|2020-11-19 14:51:10|1773.5|1773.2|1773.9|1773.6|1773.9|1773.6|1773.3|1773|43
1605797480000|2020-11-19 14:51:20|1774|1773.7|1773.8|1773.5|1774.3|1774|1773.5|1773.2|63
1605797490000|2020-11-19 14:51:30|1773.9|1773.6|1774.5|1774.2|1774.7|1774.4|1773.9|1773.6|52
1605797500000|2020-11-19 14:51:40|1774.6|1774.3|1774.7|1774.4|1774.9|1774.6|1774.6|1774.3|52
1605797510000|2020-11-19 14:51:50|1774.8|1774.5|1775.1|1774.8|1775.2|1774.9|1774.8|1774.5|95
1605797520000|2020-11-19 14:52:00|1775.2|1774.9|1774.6|1774.3|1775.2|1774.9|1774.1|1773.8|90
1605797530000|2020-11-19 14:52:10|1774.7|1774.4|1774.5|1774.2|1775|1774.7|1774.5|1774.2|43
1605797540000|2020-11-19 14:52:20|1774.8|1774.5|1774.9|1774.6|1774.9|1774.6|1774.6|1774.3|37
1605797550000|2020-11-19 14:52:30|1774.8|1774.5|1775|1774.7|1775.2|1774.9|1774.7|1774.4|34
1605797560000|2020-11-19 14:52:40|1774.9|1774.6|1775.2|1774.9|1775.4|1775.1|1774.9|1774.6|117
1605797570000|2020-11-19 14:52:50|1775.1|1774.8|1775.8|1775.5|1775.8|1775.5|1775|1774.7|125
1605797580000|2020-11-19 14:53:00|1775.7|1775.4|1775.4|1775.1|1775.7|1775.4|1775.3|1775|77
1605797590000|2020-11-19 14:53:10|1775.3|1775|1774.6|1774.3|1775.3|1775|1774.6|1774.3|45
1605797600000|2020-11-19 14:53:20|1774.7|1774.4|1775|1774.7|1775|1774.7|1774.5|1774.2|53
1605797610000|2020-11-19 14:53:30|1775.1|1774.8|1774.7|1774.4|1775.1|1774.8|1774.7|1774.4|85
1605797620000|2020-11-19 14:53:40|1774.8|1774.5|1775.4|1775.1|1775.5|1775.2|1774.7|1774.4|30
1605797630000|2020-11-19 14:53:50|1775.5|1775.2|1775.9|1775.6|1776|1775.7|1775.5|1775.2|43
1605797640000|2020-11-19 14:54:00|1775.8|1775.5|1776.1|1775.8|1776.1|1775.8|1775.8|1775.5|60
1605797650000|2020-11-19 14:54:10|1775.9|1775.6|1775.3|1775|1776.3|1776|1775|1774.7|69
1605797660000|2020-11-19 14:54:20|1775.2|1774.9|1775.2|1774.9|1775.3|1775|1774.7|1774.4|67
1605797670000|2020-11-19 14:54:30|1775.3|1775|1775.6|1775.3|1775.7|1775.4|1775.3|1775|29
1605797680000|2020-11-19 14:54:40|1775.7|1775.4|1776.1|1775.8|1776.5|1776.2|1775.7|1775.4|43
1605797690000|2020-11-19 14:54:50|1776.2|1775.9|1776.7|1776.4|1776.7|1776.4|1776.2|1775.9|35
1605797700000|2020-11-19 14:55:00|1776.4|1776.1|1776.2|1775.9|1776.5|1776.2|1775.9|1775.6|81
1605797710000|2020-11-19 14:55:10|1776|1775.7|1775.3|1775|1776|1775.7|1775.2|1774.9|55
1605797720000|2020-11-19 14:55:20|1775.1|1774.8|1776.2|1775.9|1776.2|1775.9|1775.1|1774.8|71
1605797730000|2020-11-19 14:55:30|1776|1775.7|1776.4|1776.1|1776.5|1776.2|1775.9|1775.6|78
1605797740000|2020-11-19 14:55:40|1776.6|1776.3|1776.3|1776|1776.9|1776.6|1776.3|1776|128
1605797750000|2020-11-19 14:55:50|1776.4|1776.1|1775.9|1775.6|1776.4|1776.1|1775.9|1775.6|28
1605797760000|2020-11-19 14:56:00|1776|1775.7|1776.4|1776.1|1776.4|1776.1|1775.8|1775.5|77
1605797770000|2020-11-19 14:56:10|1776.2|1775.9|1775.9|1775.6|1776.2|1775.9|1775.9|1775.6|32
1605797780000|2020-11-19 14:56:20|1776|1775.7|1775.6|1775.3|1776.1|1775.8|1775.6|1775.3|69
1605797790000|2020-11-19 14:56:30|1775.7|1775.4|1775|1774.7|1775.7|1775.4|1774.8|1774.5|54
1605797800000|2020-11-19 14:56:40|1774.9|1774.6|1775.1|1774.8|1775.2|1774.9|1774.9|1774.6|40
1605797810000|2020-11-19 14:56:50|1774.9|1774.6|1774.3|1774|1775|1774.7|1774.3|1774|46
1605797820000|2020-11-19 14:57:00|1774.7|1774.4|1773.9|1773.6|1774.8|1774.5|1773.9|1773.6|75
1605797830000|2020-11-19 14:57:10|1773.8|1773.5|1773.9|1773.6|1774|1773.7|1773.2|1772.9|121
1605797840000|2020-11-19 14:57:20|1774.1|1773.8|1774.3|1774|1774.3|1774|1774.1|1773.8|19
1605797850000|2020-11-19 14:57:30|1774.4|1774.1|1774.5|1774.2|1774.6|1774.3|1774.1|1773.8|23
1605797860000|2020-11-19 14:57:40|1774.6|1774.3|1775|1774.7|1775|1774.7|1774.4|1774.1|62
1605797870000|2020-11-19 14:57:50|1775.1|1774.8|1774.7|1774.4|1775.1|1774.8|1774.6|1774.3|41
1605797880000|2020-11-19 14:58:00|1774.8|1774.5|1774.9|1774.6|1774.9|1774.6|1774.4|1774.1|60
1605797890000|2020-11-19 14:58:10|1774.7|1774.4|1775.1|1774.8|1775.2|1774.9|1774.7|1774.4|37
1605797900000|2020-11-19 14:58:20|1775|1774.7|1775.2|1774.9|1775.4|1775.1|1775|1774.7|40
1605797910000|2020-11-19 14:58:30|1775.1|1774.8|1775.5|1775.2|1775.6|1775.3|1775.1|1774.8|71
1605797920000|2020-11-19 14:58:40|1775.4|1775.1|1775.3|1775|1775.6|1775.3|1775.2|1774.9|31
1605797930000|2020-11-19 14:58:50|1775.4|1775.1|1775|1774.7|1775.4|1775.1|1774.7|1774.4|52
1605797940000|2020-11-19 14:59:00|1775.1|1774.8|1775.5|1775.2|1775.7|1775.4|1775.1|1774.8|66
1605797950000|2020-11-19 14:59:10|1775.6|1775.3|1775|1774.7|1775.7|1775.4|1775|1774.7|39
1605797960000|2020-11-19 14:59:20|1775.1|1774.8|1775|1774.7|1775.6|1775.3|1774.9|1774.6|71
1605797970000|2020-11-19 14:59:30|1774.7|1774.4|1774.4|1774.1|1774.9|1774.6|1774.4|1774.1|72
1605797980000|2020-11-19 14:59:40|1774.1|1773.8|1773.9|1773.6|1774.2|1773.9|1773.9|1773.6|55
1605797990000|2020-11-19 14:59:50|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1774|1773.7|31
1605798000000|2020-11-19 15:00:00|1774.5|1774.2|1775|1774.7|1775.3|1775|1774.4|1774.1|111
1605798010000|2020-11-19 15:00:10|1775.1|1774.8|1775.4|1775.1|1775.4|1775.1|1774.9|1774.6|24
1605798020000|2020-11-19 15:00:20|1775.2|1774.9|1775.5|1775.2|1775.7|1775.4|1775.2|1774.9|66
1605798030000|2020-11-19 15:00:30|1775.2|1774.9|1775.5|1775.2|1775.6|1775.3|1774.5|1774.2|116
1605798040000|2020-11-19 15:00:40|1775.6|1775.3|1776.8|1776.5|1777|1776.7|1775.6|1775.3|122
1605798050000|2020-11-19 15:00:50|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.4|1776.1|39
1605798060000|2020-11-19 15:01:00|1776.2|1775.9|1776.3|1776|1776.3|1776|1775.9|1775.6|67
1605798070000|2020-11-19 15:01:10|1776.2|1775.9|1775.6|1775.3|1776.5|1776.2|1775.6|1775.3|63
1605798080000|2020-11-19 15:01:20|1775.2|1774.9|1775.1|1774.8|1775.3|1775|1774.6|1774.3|55
1605798090000|2020-11-19 15:01:30|1775.2|1774.9|1775.1|1774.8|1775.6|1775.3|1775|1774.7|61
1605798100000|2020-11-19 15:01:40|1775.3|1775|1775.3|1775|1775.6|1775.3|1774.8|1774.5|40
1605798110000|2020-11-19 15:01:50|1775.6|1775.3|1775.1|1774.8|1775.7|1775.4|1775.1|1774.8|52
1605798120000|2020-11-19 15:02:00|1775.3|1775|1774.5|1774.2|1775.5|1775.2|1774.5|1774.2|110
1605798130000|2020-11-19 15:02:10|1774.3|1774|1774.4|1774.1|1774.8|1774.5|1774.3|1774|57
1605798140000|2020-11-19 15:02:20|1774.5|1774.2|1774.9|1774.6|1775|1774.7|1774.5|1774.2|39
1605798150000|2020-11-19 15:02:30|1774.5|1774.2|1774.9|1774.6|1774.9|1774.6|1774.5|1774.2|31
1605798160000|2020-11-19 15:02:40|1775.3|1775|1774.5|1774.2|1775.3|1775|1774.4|1774.1|66
1605798170000|2020-11-19 15:02:50|1774.4|1774.1|1773.8|1773.5|1774.4|1774.1|1773.8|1773.5|26
1605798180000|2020-11-19 15:03:00|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.2|1772.9|112
1605798190000|2020-11-19 15:03:10|1773.5|1773.2|1773.2|1772.9|1773.5|1773.2|1772.6|1772.3|109
1605798200000|2020-11-19 15:03:20|1773.4|1773.1|1772.7|1772.4|1773.4|1773.1|1772.6|1772.3|36
1605798210000|2020-11-19 15:03:30|1772.9|1772.6|1772.9|1772.6|1773.3|1773|1772.6|1772.3|66
1605798220000|2020-11-19 15:03:40|1772.8|1772.5|1772.7|1772.4|1773|1772.7|1772.6|1772.3|88
1605798230000|2020-11-19 15:03:50|1772.6|1772.3|1772.6|1772.3|1772.8|1772.5|1772.3|1772|70
1605798240000|2020-11-19 15:04:00|1772.8|1772.5|1772.5|1772.2|1773.2|1772.9|1772.5|1772.2|50
1605798250000|2020-11-19 15:04:10|1772.7|1772.4|1773.2|1772.9|1773.2|1772.9|1772.7|1772.4|101
1605798260000|2020-11-19 15:04:20|1773|1772.7|1773.1|1772.8|1773.3|1773|1772.8|1772.5|183
1605798270000|2020-11-19 15:04:30|1773|1772.7|1772.7|1772.4|1773|1772.7|1772.5|1772.2|38
1605798280000|2020-11-19 15:04:40|1772.9|1772.6|1772.3|1772|1772.9|1772.6|1772.3|1772|39
1605798290000|2020-11-19 15:04:50|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.1|1771.8|56
1605798300000|2020-11-19 15:05:00|1772.3|1772|1773|1772.7|1773.2|1772.9|1772.3|1772|97
1605798310000|2020-11-19 15:05:10|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.3|1772|50
1605798320000|2020-11-19 15:05:20|1773|1772.7|1773.8|1773.5|1773.9|1773.6|1772.9|1772.6|49
1605798330000|2020-11-19 15:05:30|1773.6|1773.3|1773.9|1773.6|1774|1773.7|1773.5|1773.2|50
1605798340000|2020-11-19 15:05:40|1774.1|1773.8|1774.3|1774|1774.4|1774.1|1774|1773.7|40
1605798350000|2020-11-19 15:05:50|1774.2|1773.9|1774|1773.7|1774.2|1773.9|1773.8|1773.5|28
1605798360000|2020-11-19 15:06:00|1773.9|1773.6|1774|1773.7|1774.1|1773.8|1773.8|1773.5|24
1605798370000|2020-11-19 15:06:10|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.5|1773.2|46
1605798380000|2020-11-19 15:06:20|1773.7|1773.4|1773.5|1773.2|1773.8|1773.5|1773.3|1773|31
1605798390000|2020-11-19 15:06:30|1773.7|1773.4|1774|1773.7|1774.1|1773.8|1773.7|1773.4|49
1605798400000|2020-11-19 15:06:40|1774.1|1773.8|1773.1|1772.8|1774.1|1773.8|1773.1|1772.8|47
1605798410000|2020-11-19 15:06:50|1773|1772.7|1772.9|1772.6|1773.3|1773|1772.6|1772.3|104
1605798420000|2020-11-19 15:07:00|1773|1772.7|1773|1772.7|1773.6|1773.3|1773|1772.7|59
1605798430000|2020-11-19 15:07:10|1772.9|1772.6|1772.8|1772.5|1773|1772.7|1772.6|1772.3|38
1605798440000|2020-11-19 15:07:20|1772.9|1772.6|1772.9|1772.6|1773|1772.7|1772.8|1772.5|36
1605798450000|2020-11-19 15:07:30|1773.2|1772.9|1772.6|1772.3|1773.2|1772.9|1772.4|1772.1|30
1605798460000|2020-11-19 15:07:40|1772.9|1772.6|1772.6|1772.3|1773.3|1773|1772.6|1772.3|51
1605798470000|2020-11-19 15:07:50|1772.3|1772|1772.4|1772.1|1772.7|1772.4|1771.9|1771.6|134
1605798480000|2020-11-19 15:08:00|1772.3|1772|1771.7|1771.4|1772.3|1772|1771.5|1771.2|119
1605798490000|2020-11-19 15:08:10|1771.8|1771.5|1771.1|1770.8|1771.9|1771.6|1771.1|1770.8|199
1605798500000|2020-11-19 15:08:20|1771|1770.7|1771.6|1771.3|1771.6|1771.3|1770.9|1770.6|90
1605798510000|2020-11-19 15:08:30|1771.5|1771.2|1772.5|1772.2|1772.5|1772.2|1771.5|1771.2|81
1605798520000|2020-11-19 15:08:40|1772.4|1772.1|1772|1771.7|1772.4|1772.1|1772|1771.7|29
1605798530000|2020-11-19 15:08:50|1772.3|1772|1771.8|1771.5|1772.3|1772|1771.5|1771.2|41
1605798540000|2020-11-19 15:09:00|1772|1771.7|1771.9|1771.6|1772|1771.7|1771.4|1771.1|57
1605798550000|2020-11-19 15:09:10|1772|1771.7|1771.2|1770.9|1772|1771.7|1771.2|1770.9|31
1605798560000|2020-11-19 15:09:20|1771|1770.7|1771.3|1771|1771.4|1771.1|1771|1770.7|21
1605798570000|2020-11-19 15:09:30|1771.4|1771.1|1771.9|1771.6|1772|1771.7|1771.4|1771.1|47
1605798580000|2020-11-19 15:09:40|1772|1771.7|1772.5|1772.2|1772.8|1772.5|1771.8|1771.5|65
1605798590000|2020-11-19 15:09:50|1772.6|1772.3|1773.2|1772.9|1773.3|1773|1772.6|1772.3|28
1605798600000|2020-11-19 15:10:00|1773.5|1773.2|1773.8|1773.5|1773.9|1773.6|1773.4|1773.1|66
1605798610000|2020-11-19 15:10:10|1773.9|1773.6|1774.2|1773.9|1774.2|1773.9|1773.4|1773.1|54
1605798620000|2020-11-19 15:10:20|1774.1|1773.8|1773.4|1773.1|1774.1|1773.8|1773.3|1773|22
1605798630000|2020-11-19 15:10:30|1773.2|1772.9|1772.9|1772.6|1773.4|1773.1|1772.9|1772.6|23
1605798640000|2020-11-19 15:10:40|1773|1772.7|1773.6|1773.3|1773.6|1773.3|1772.9|1772.6|27
1605798650000|2020-11-19 15:10:50|1773.5|1773.2|1774.3|1774|1774.4|1774.1|1773.5|1773.2|37
1605798660000|2020-11-19 15:11:00|1774.4|1774.1|1774.9|1774.6|1774.9|1774.6|1774.3|1774|79
1605798670000|2020-11-19 15:11:10|1775|1774.7|1775.5|1775.2|1775.5|1775.2|1775|1774.7|59
1605798680000|2020-11-19 15:11:20|1775.4|1775.1|1774.8|1774.5|1775.4|1775.1|1774.8|1774.5|58
1605798690000|2020-11-19 15:11:30|1774.9|1774.6|1774.4|1774.1|1775|1774.7|1774.2|1773.9|51
1605798700000|2020-11-19 15:11:40|1774.6|1774.3|1775.2|1774.9|1775.2|1774.9|1774.6|1774.3|34
1605798710000|2020-11-19 15:11:50|1775.3|1775|1774.9|1774.6|1775.3|1775|1774.9|1774.6|41
1605798720000|2020-11-19 15:12:00|1775.2|1774.9|1774.8|1774.5|1775.2|1774.9|1774.3|1774|63
1605798730000|2020-11-19 15:12:10|1775|1774.7|1775.2|1774.9|1775.4|1775.1|1774.9|1774.6|43
1605798740000|2020-11-19 15:12:20|1775.4|1775.1|1774.8|1774.5|1775.4|1775.1|1774.7|1774.4|57
1605798750000|2020-11-19 15:12:30|1774.7|1774.4|1773.4|1773.1|1774.7|1774.4|1773.4|1773.1|128
1605798760000|2020-11-19 15:12:40|1773.5|1773.2|1772.6|1772.3|1773.5|1773.2|1772.3|1772|95
1605798770000|2020-11-19 15:12:50|1772.5|1772.2|1772.4|1772.1|1772.9|1772.6|1772.3|1772|56
1605798780000|2020-11-19 15:13:00|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.3|1772|55
1605798790000|2020-11-19 15:13:10|1772.9|1772.6|1772.6|1772.3|1773.2|1772.9|1772.6|1772.3|63
1605798800000|2020-11-19 15:13:20|1772.8|1772.5|1772.7|1772.4|1773.2|1772.9|1772.6|1772.3|37
1605798810000|2020-11-19 15:13:30|1772.8|1772.5|1773|1772.7|1773.1|1772.8|1772.8|1772.5|13
1605798820000|2020-11-19 15:13:40|1773.2|1772.9|1772.3|1772|1773.2|1772.9|1772.3|1772|30
1605798830000|2020-11-19 15:13:50|1772.2|1771.9|1772|1771.7|1772.7|1772.4|1771.9|1771.6|74
1605798840000|2020-11-19 15:14:00|1771.9|1771.6|1772.6|1772.3|1772.9|1772.6|1771.9|1771.6|56
1605798850000|2020-11-19 15:14:10|1772.3|1772|1772.8|1772.5|1772.8|1772.5|1772.3|1772|41
1605798860000|2020-11-19 15:14:20|1772.6|1772.3|1772|1771.7|1772.6|1772.3|1771.9|1771.6|78
1605798870000|2020-11-19 15:14:30|1772.1|1771.8|1771.9|1771.6|1772.2|1771.9|1771.8|1771.5|44
1605798880000|2020-11-19 15:14:40|1771.8|1771.5|1771.8|1771.5|1771.9|1771.6|1771.5|1771.2|90
1605798890000|2020-11-19 15:14:50|1771.9|1771.6|1771.5|1771.2|1772.3|1772|1771.5|1771.2|50
1605798900000|2020-11-19 15:15:00|1771.6|1771.3|1772.2|1771.9|1772.3|1772|1771.6|1771.3|32
1605798910000|2020-11-19 15:15:10|1772.1|1771.8|1772.7|1772.4|1772.9|1772.6|1772.1|1771.8|93
1605798920000|2020-11-19 15:15:20|1772.8|1772.5|1773.5|1773.2|1773.7|1773.4|1772.8|1772.5|50
1605798930000|2020-11-19 15:15:30|1773.3|1773|1773.4|1773.1|1773.5|1773.2|1773.3|1773|18
1605798940000|2020-11-19 15:15:40|1772.9|1772.6|1773.2|1772.9|1773.3|1773|1772.9|1772.6|73
1605798950000|2020-11-19 15:15:50|1773.1|1772.8|1772.8|1772.5|1773.1|1772.8|1772.8|1772.5|27
1605798960000|2020-11-19 15:16:00|1773|1772.7|1773.5|1773.2|1773.5|1773.2|1773|1772.7|58
1605798970000|2020-11-19 15:16:10|1773.3|1773|1773.3|1773|1773.6|1773.3|1773.3|1773|24
1605798980000|2020-11-19 15:16:20|1773.6|1773.3|1773.6|1773.3|1773.7|1773.4|1773.6|1773.3|13
1605798990000|2020-11-19 15:16:30|1773.5|1773.2|1772.8|1772.5|1773.5|1773.2|1772.8|1772.5|33
1605799000000|2020-11-19 15:16:40|1773|1772.7|1773.1|1772.8|1773.2|1772.9|1773|1772.7|30
1605799010000|2020-11-19 15:16:50|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1773|1772.7|12
1605799020000|2020-11-19 15:17:00|1772.8|1772.5|1772.9|1772.6|1773.2|1772.9|1772.8|1772.5|28
1605799030000|2020-11-19 15:17:10|1772.8|1772.5|1772.4|1772.1|1772.9|1772.6|1772.4|1772.1|28
1605799040000|2020-11-19 15:17:20|1772.6|1772.3|1772.4|1772.1|1772.9|1772.6|1772.4|1772.1|20
1605799050000|2020-11-19 15:17:30|1772.2|1771.9|1772.5|1772.2|1772.5|1772.2|1772.2|1771.9|21
1605799060000|2020-11-19 15:17:40|1772.4|1772.1|1772.1|1771.8|1772.5|1772.2|1772|1771.7|16
1605799070000|2020-11-19 15:17:50|1772|1771.7|1772.7|1772.4|1772.7|1772.4|1772|1771.7|27
1605799080000|2020-11-19 15:18:00|1772.8|1772.5|1773.3|1773|1773.4|1773.1|1772.8|1772.5|27
1605799090000|2020-11-19 15:18:10|1773.4|1773.1|1773.6|1773.3|1773.6|1773.3|1773.2|1772.9|16
1605799100000|2020-11-19 15:18:20|1773.5|1773.2|1773.2|1772.9|1773.5|1773.2|1773.2|1772.9|8
1605799110000|2020-11-19 15:18:30|1773.1|1772.8|1772.4|1772.1|1773.2|1772.9|1772.4|1772.1|62
1605799120000|2020-11-19 15:18:40|1772.6|1772.3|1771.9|1771.6|1772.6|1772.3|1771.3|1771|144
1605799130000|2020-11-19 15:18:50|1771.8|1771.5|1772.5|1772.2|1772.5|1772.2|1771.8|1771.5|27
1605799140000|2020-11-19 15:19:00|1772.8|1772.5|1771.9|1771.6|1772.8|1772.5|1771.9|1771.6|95
1605799150000|2020-11-19 15:19:10|1771.8|1771.5|1771.4|1771.1|1771.8|1771.5|1771.4|1771.1|34
1605799160000|2020-11-19 15:19:20|1771.6|1771.3|1772.2|1771.9|1772.3|1772|1771.6|1771.3|22
1605799170000|2020-11-19 15:19:30|1772|1771.7|1771.8|1771.5|1772.1|1771.8|1771.8|1771.5|15
1605799180000|2020-11-19 15:19:40|1771.7|1771.4|1771.6|1771.3|1772.1|1771.8|1771.5|1771.2|56
1605799190000|2020-11-19 15:19:50|1771.8|1771.5|1771.1|1770.8|1771.8|1771.5|1771.1|1770.8|12
1605799200000|2020-11-19 15:20:00|1770.9|1770.6|1770.6|1770.3|1770.9|1770.6|1770.4|1770.1|88
1605799210000|2020-11-19 15:20:10|1770.4|1770.1|1770.8|1770.5|1771|1770.7|1769.9|1769.6|96
1605799220000|2020-11-19 15:20:20|1770.9|1770.6|1771.3|1771|1771.3|1771|1770.9|1770.6|73
1605799230000|2020-11-19 15:20:30|1771.2|1770.9|1771.2|1770.9|1771.4|1771.1|1771.1|1770.8|75
1605799240000|2020-11-19 15:20:40|1771.1|1770.8|1772|1771.7|1772.2|1771.9|1771.1|1770.8|52
1605799250000|2020-11-19 15:20:50|1772.1|1771.8|1772.5|1772.2|1772.6|1772.3|1772.1|1771.8|19
1605799260000|2020-11-19 15:21:00|1772.4|1772.1|1772.3|1772|1772.5|1772.2|1772|1771.7|50
1605799270000|2020-11-19 15:21:10|1772.5|1772.2|1772.8|1772.5|1772.8|1772.5|1772.3|1772|32
1605799280000|2020-11-19 15:21:20|1772.9|1772.6|1773.3|1773|1773.4|1773.1|1772.9|1772.6|41
1605799290000|2020-11-19 15:21:30|1773.4|1773.1|1773.3|1773|1773.5|1773.2|1773.2|1772.9|36
1605799300000|2020-11-19 15:21:40|1773.4|1773.1|1773.5|1773.2|1773.5|1773.2|1773.1|1772.8|28
1605799310000|2020-11-19 15:21:50|1773.6|1773.3|1773.4|1773.1|1773.6|1773.3|1773.1|1772.8|34
1605799320000|2020-11-19 15:22:00|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.3|1773|27
1605799330000|2020-11-19 15:22:10|1773.6|1773.3|1773.5|1773.2|1773.9|1773.6|1773.4|1773.1|43
1605799340000|2020-11-19 15:22:20|1773.6|1773.3|1774|1773.7|1774|1773.7|1773.6|1773.3|14
1605799350000|2020-11-19 15:22:30|1774.1|1773.8|1774.3|1774|1774.3|1774|1773.8|1773.5|44
1605799360000|2020-11-19 15:22:40|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.3|1774|47
1605799370000|2020-11-19 15:22:50|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.3|1774|19
1605799380000|2020-11-19 15:23:00|1774.2|1773.9|1772.2|1771.9|1774.2|1773.9|1772.2|1771.9|50
1605799390000|2020-11-19 15:23:10|1772.4|1772.1|1772.6|1772.3|1772.8|1772.5|1772.4|1772.1|39
1605799400000|2020-11-19 15:23:20|1772.2|1771.9|1772.5|1772.2|1772.6|1772.3|1772.2|1771.9|23
1605799410000|2020-11-19 15:23:30|1772.7|1772.4|1773.1|1772.8|1773.1|1772.8|1772.4|1772.1|17
1605799420000|2020-11-19 15:23:40|1773|1772.7|1773.7|1773.4|1773.7|1773.4|1773|1772.7|25
1605799430000|2020-11-19 15:23:50|1773.5|1773.2|1773.7|1773.4|1773.7|1773.4|1773.4|1773.1|17
1605799440000|2020-11-19 15:24:00|1773.6|1773.3|1772.8|1772.5|1773.7|1773.4|1772.8|1772.5|44
1605799450000|2020-11-19 15:24:10|1772.4|1772.1|1772.4|1772.1|1772.6|1772.3|1772.2|1771.9|21
1605799460000|2020-11-19 15:24:20|1772.3|1772|1772.2|1771.9|1772.8|1772.5|1772.2|1771.9|31
1605799470000|2020-11-19 15:24:30|1772|1771.7|1771.5|1771.2|1772.1|1771.8|1771.5|1771.2|31
1605799480000|2020-11-19 15:24:40|1771.3|1771|1771.4|1771.1|1771.5|1771.2|1770.9|1770.6|49
1605799490000|2020-11-19 15:24:50|1771.3|1771|1770.3|1770|1771.3|1771|1770.3|1770|161
1605799500000|2020-11-19 15:25:00|1770.2|1769.9|1769.7|1769.4|1770.4|1770.1|1769.7|1769.4|125
1605799510000|2020-11-19 15:25:10|1769.6|1769.3|1769.8|1769.5|1769.8|1769.5|1769.6|1769.3|83
1605799520000|2020-11-19 15:25:20|1769.7|1769.4|1769.6|1769.3|1769.7|1769.4|1769.2|1768.9|88
1605799530000|2020-11-19 15:25:30|1769.5|1769.2|1769.1|1768.8|1769.7|1769.4|1769.1|1768.8|46
1605799540000|2020-11-19 15:25:40|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1768.6|1768.3|48
1605799550000|2020-11-19 15:25:50|1769.2|1768.9|1769.3|1769|1769.3|1769|1769|1768.7|44
1605799560000|2020-11-19 15:26:00|1769.5|1769.2|1769|1768.7|1769.5|1769.2|1768.5|1768.2|82
1605799570000|2020-11-19 15:26:10|1768.9|1768.6|1768.3|1768|1768.9|1768.6|1768.3|1768|52
1605799580000|2020-11-19 15:26:20|1768.4|1768.1|1768.4|1768.1|1768.6|1768.3|1768.3|1768|40
1605799590000|2020-11-19 15:26:30|1768.5|1768.2|1769|1768.7|1769|1768.7|1768.4|1768.1|53
1605799600000|2020-11-19 15:26:40|1768.9|1768.6|1768.2|1767.9|1768.9|1768.6|1768.1|1767.8|24
1605799610000|2020-11-19 15:26:50|1768.4|1768.1|1768.2|1767.9|1768.7|1768.4|1768.2|1767.9|31
1605799620000|2020-11-19 15:27:00|1768|1767.7|1767.1|1766.8|1768|1767.7|1767|1766.7|155
1605799630000|2020-11-19 15:27:10|1767.2|1766.9|1767.3|1767|1767.6|1767.3|1767.2|1766.9|61
1605799640000|2020-11-19 15:27:20|1767.2|1766.9|1767.4|1767.1|1767.7|1767.4|1767.1|1766.8|33
1605799650000|2020-11-19 15:27:30|1767.5|1767.2|1767|1766.7|1767.5|1767.2|1767|1766.7|13
1605799660000|2020-11-19 15:27:40|1766.9|1766.6|1766.9|1766.6|1767.1|1766.8|1766.8|1766.5|65
1605799670000|2020-11-19 15:27:50|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.4|1766.1|39
1605799680000|2020-11-19 15:28:00|1766.5|1766.2|1767.2|1766.9|1767.2|1766.9|1766.2|1765.9|54
1605799690000|2020-11-19 15:28:10|1767.5|1767.2|1767.7|1767.4|1768|1767.7|1767.1|1766.8|52
1605799700000|2020-11-19 15:28:20|1767.8|1767.5|1768.6|1768.3|1768.6|1768.3|1767.8|1767.5|33
1605799710000|2020-11-19 15:28:30|1768.3|1768|1768.5|1768.2|1768.8|1768.5|1768.1|1767.8|58
1605799720000|2020-11-19 15:28:40|1768.6|1768.3|1769|1768.7|1769.3|1769|1768.6|1768.3|81
1605799730000|2020-11-19 15:28:50|1768.9|1768.6|1768.4|1768.1|1769.1|1768.8|1768.4|1768.1|129
1605799740000|2020-11-19 15:29:00|1768.5|1768.2|1768.9|1768.6|1769|1768.7|1768.5|1768.2|81
1605799750000|2020-11-19 15:29:10|1769.3|1769|1769.6|1769.3|1769.9|1769.6|1769.3|1769|53
1605799760000|2020-11-19 15:29:20|1769.5|1769.2|1769.6|1769.3|1769.7|1769.4|1769.3|1769|102
1605799770000|2020-11-19 15:29:30|1769.5|1769.2|1769.6|1769.3|1769.7|1769.4|1769.4|1769.1|373
1605799780000|2020-11-19 15:29:40|1769.5|1769.2|1769.1|1768.8|1769.7|1769.4|1769.1|1768.8|175
1605799790000|2020-11-19 15:29:50|1768.9|1768.6|1768.8|1768.5|1769.1|1768.8|1768.4|1768.1|60
1605799800000|2020-11-19 15:30:00|1769.2|1768.9|1769.5|1769.2|1769.6|1769.3|1769.2|1768.9|128
1605799810000|2020-11-19 15:30:10|1769.6|1769.3|1769.8|1769.5|1770.1|1769.8|1769.6|1769.3|218
1605799820000|2020-11-19 15:30:20|1769.6|1769.3|1769.7|1769.4|1769.8|1769.5|1769.3|1769|367
1605799830000|2020-11-19 15:30:30|1769.6|1769.3|1769.3|1769|1769.7|1769.4|1769.2|1768.9|182
1605799840000|2020-11-19 15:30:40|1769.4|1769.1|1769|1768.7|1769.6|1769.3|1769|1768.7|148
1605799850000|2020-11-19 15:30:50|1769.1|1768.8|1769.6|1769.3|1769.6|1769.3|1769.1|1768.8|264
1605799860000|2020-11-19 15:31:00|1769.7|1769.4|1769.8|1769.5|1770.1|1769.8|1769.6|1769.3|43
1605799870000|2020-11-19 15:31:10|1769.9|1769.6|1770.2|1769.9|1770.6|1770.3|1769.9|1769.6|57
1605799880000|2020-11-19 15:31:20|1770.5|1770.2|1769.8|1769.5|1770.5|1770.2|1769.8|1769.5|17
1605799890000|2020-11-19 15:31:30|1769.9|1769.6|1770.3|1770|1770.7|1770.4|1769.9|1769.6|36
1605799900000|2020-11-19 15:31:40|1770.4|1770.1|1769.8|1769.5|1770.4|1770.1|1769.8|1769.5|20
1605799910000|2020-11-19 15:31:50|1769.7|1769.4|1769.8|1769.5|1770.3|1770|1769.7|1769.4|43
1605799920000|2020-11-19 15:32:00|1769.9|1769.6|1768.9|1768.6|1770.2|1769.9|1768.9|1768.6|61
1605799930000|2020-11-19 15:32:10|1768.8|1768.5|1768.8|1768.5|1769.1|1768.8|1768.8|1768.5|34
1605799940000|2020-11-19 15:32:20|1769.2|1768.9|1769|1768.7|1769.2|1768.9|1768.9|1768.6|10
1605799950000|2020-11-19 15:32:30|1769.2|1768.9|1770|1769.7|1770|1769.7|1769.2|1768.9|24
1605799960000|2020-11-19 15:32:40|1770.1|1769.8|1769.8|1769.5|1770.3|1770|1769.7|1769.4|49
1605799970000|2020-11-19 15:32:50|1769.9|1769.6|1769.9|1769.6|1770.2|1769.9|1769.9|1769.6|31
1605799980000|2020-11-19 15:33:00|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.9|1769.6|31
1605799990000|2020-11-19 15:33:10|1769.8|1769.5|1769.9|1769.6|1770.2|1769.9|1769.7|1769.4|31
1605800000000|2020-11-19 15:33:20|1770|1769.7|1770|1769.7|1770.4|1770.1|1770|1769.7|88
1605800010000|2020-11-19 15:33:30|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|299
1605800020000|2020-11-19 15:33:40|1770.2|1769.9|1770.3|1770|1770.4|1770.1|1770.1|1769.8|191
1605800030000|2020-11-19 15:33:50|1770.2|1769.9|1770.2|1769.9|1770.3|1770|1770.2|1769.9|124
1605800040000|2020-11-19 15:34:00|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1769.4|1769.1|150
1605800050000|2020-11-19 15:34:10|1770.1|1769.8|1769.5|1769.2|1770.2|1769.9|1769.5|1769.2|105
1605800060000|2020-11-19 15:34:20|1769.4|1769.1|1769.7|1769.4|1769.7|1769.4|1769.4|1769.1|75
1605800070000|2020-11-19 15:34:30|1769.8|1769.5|1769.7|1769.4|1769.8|1769.5|1769.3|1769|92
1605800080000|2020-11-19 15:34:40|1769.6|1769.3|1769.9|1769.6|1770|1769.7|1769.6|1769.3|97
1605800090000|2020-11-19 15:34:50|1770|1769.7|1769.8|1769.5|1770|1769.7|1769.7|1769.4|62
1605800100000|2020-11-19 15:35:00|1769.9|1769.6|1770.7|1770.4|1770.9|1770.6|1769.9|1769.6|218
1605800110000|2020-11-19 15:35:10|1770.8|1770.5|1770.5|1770.2|1771|1770.7|1770.3|1770|271
1605800120000|2020-11-19 15:35:20|1770.4|1770.1|1770.8|1770.5|1771|1770.7|1770.3|1770|84
1605800130000|2020-11-19 15:35:30|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.5|1770.2|60
1605800140000|2020-11-19 15:35:40|1771|1770.7|1771.3|1771|1771.5|1771.2|1771|1770.7|113
1605800150000|2020-11-19 15:35:50|1771.2|1770.9|1771.2|1770.9|1771.3|1771|1771|1770.7|107
1605800160000|2020-11-19 15:36:00|1771|1770.7|1770.2|1769.9|1771.1|1770.8|1770|1769.7|180
1605800170000|2020-11-19 15:36:10|1770.3|1770|1770.2|1769.9|1770.4|1770.1|1770|1769.7|204
1605800180000|2020-11-19 15:36:20|1770.1|1769.8|1770.3|1770|1770.4|1770.1|1770|1769.7|156
1605800190000|2020-11-19 15:36:30|1770.2|1769.9|1770.2|1769.9|1770.3|1770|1769.8|1769.5|54
1605800200000|2020-11-19 15:36:40|1770.1|1769.8|1769.5|1769.2|1770.1|1769.8|1769.4|1769.1|104
1605800210000|2020-11-19 15:36:50|1769.4|1769.1|1769|1768.7|1769.6|1769.3|1769|1768.7|55
1605800220000|2020-11-19 15:37:00|1769.3|1769|1768.6|1768.3|1769.3|1769|1768.5|1768.2|71
1605800230000|2020-11-19 15:37:10|1768.5|1768.2|1768.5|1768.2|1768.6|1768.3|1768.1|1767.8|29
1605800240000|2020-11-19 15:37:20|1768.8|1768.5|1769.3|1769|1769.3|1769|1768.8|1768.5|66
1605800250000|2020-11-19 15:37:30|1769.2|1768.9|1769.5|1769.2|1769.6|1769.3|1769.2|1768.9|55
1605800260000|2020-11-19 15:37:40|1769.4|1769.1|1769.5|1769.2|1769.6|1769.3|1769.1|1768.8|42
1605800270000|2020-11-19 15:37:50|1769.7|1769.4|1769.2|1768.9|1769.8|1769.5|1769.2|1768.9|15
1605800280000|2020-11-19 15:38:00|1769.3|1769|1769.6|1769.3|1769.6|1769.3|1769.3|1769|37
1605800290000|2020-11-19 15:38:10|1769.5|1769.2|1769.6|1769.3|1769.6|1769.3|1769.3|1769|30
1605800300000|2020-11-19 15:38:20|1769.7|1769.4|1769.6|1769.3|1769.8|1769.5|1769.6|1769.3|10
1605800310000|2020-11-19 15:38:30|1769.7|1769.4|1770.5|1770.2|1770.5|1770.2|1769.7|1769.4|59
1605800320000|2020-11-19 15:38:40|1770.4|1770.1|1769.7|1769.4|1770.4|1770.1|1769.7|1769.4|31
1605800330000|2020-11-19 15:38:50|1769.6|1769.3|1770.2|1769.9|1770.2|1769.9|1769.4|1769.1|54
1605800340000|2020-11-19 15:39:00|1770.3|1770|1769.9|1769.6|1770.3|1770|1769.8|1769.5|38
1605800350000|2020-11-19 15:39:10|1769.8|1769.5|1769.6|1769.3|1769.8|1769.5|1769.3|1769|72
1605800360000|2020-11-19 15:39:20|1769.9|1769.6|1770.2|1769.9|1770.2|1769.9|1769.8|1769.5|47
1605800370000|2020-11-19 15:39:30|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.2|1769.9|30
1605800380000|2020-11-19 15:39:40|1770.8|1770.5|1771.6|1771.3|1772|1771.7|1770.7|1770.4|122
1605800390000|2020-11-19 15:39:50|1771.5|1771.2|1771.2|1770.9|1771.5|1771.2|1771.1|1770.8|50
1605800400000|2020-11-19 15:40:00|1771.1|1770.8|1771.5|1771.2|1771.8|1771.5|1771.1|1770.8|68
1605800410000|2020-11-19 15:40:10|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.1|1770.8|27
1605800420000|2020-11-19 15:40:20|1771.5|1771.2|1771.5|1771.2|1771.6|1771.3|1771.3|1771|169
1605800430000|2020-11-19 15:40:30|1771.6|1771.3|1771.3|1771|1772|1771.7|1771.2|1770.9|83
1605800440000|2020-11-19 15:40:40|1771.4|1771.1|1771.9|1771.6|1771.9|1771.6|1771.3|1771|28
1605800450000|2020-11-19 15:40:50|1771.8|1771.5|1771.7|1771.4|1771.8|1771.5|1771.6|1771.3|75
1605800460000|2020-11-19 15:41:00|1771.6|1771.3|1772.3|1772|1772.3|1772|1771.5|1771.2|103
1605800470000|2020-11-19 15:41:10|1772.5|1772.2|1772.3|1772|1772.5|1772.2|1772.2|1771.9|42
1605800480000|2020-11-19 15:41:20|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.1|1771.8|30
1605800490000|2020-11-19 15:41:30|1772.4|1772.1|1772.8|1772.5|1772.8|1772.5|1772.4|1772.1|26
1605800500000|2020-11-19 15:41:40|1772.7|1772.4|1772.9|1772.6|1773|1772.7|1772.6|1772.3|28
1605800510000|2020-11-19 15:41:50|1773|1772.7|1773.2|1772.9|1773.3|1773|1773|1772.7|33
1605800520000|2020-11-19 15:42:00|1773.3|1773|1773.7|1773.4|1773.9|1773.6|1773.3|1773|46
1605800530000|2020-11-19 15:42:10|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.7|1773.4|26
1605800540000|2020-11-19 15:42:20|1773.8|1773.5|1773.9|1773.6|1774|1773.7|1773.8|1773.5|35
1605800550000|2020-11-19 15:42:30|1774.2|1773.9|1774.1|1773.8|1774.5|1774.2|1774.1|1773.8|55
1605800560000|2020-11-19 15:42:40|1774.2|1773.9|1774.2|1773.9|1774.3|1774|1774|1773.7|42
1605800570000|2020-11-19 15:42:50|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.2|1773.9|29
1605800580000|2020-11-19 15:43:00|1774.3|1774|1774.5|1774.2|1774.6|1774.3|1774.2|1773.9|24
1605800590000|2020-11-19 15:43:10|1774.6|1774.3|1774.8|1774.5|1774.9|1774.6|1774.6|1774.3|28
1605800600000|2020-11-19 15:43:20|1774.7|1774.4|1774.5|1774.2|1774.7|1774.4|1774.5|1774.2|31
1605800610000|2020-11-19 15:43:30|1774.6|1774.3|1774.6|1774.3|1774.7|1774.4|1774.5|1774.2|45
1605800620000|2020-11-19 15:43:40|1774.5|1774.2|1774.1|1773.8|1774.5|1774.2|1773.8|1773.5|45
1605800630000|2020-11-19 15:43:50|1774.3|1774|1774.6|1774.3|1774.7|1774.4|1774.3|1774|23
1605800640000|2020-11-19 15:44:00|1774.7|1774.4|1774.6|1774.3|1774.7|1774.4|1774.5|1774.2|7
1605800650000|2020-11-19 15:44:10|1774.4|1774.1|1774.5|1774.2|1774.6|1774.3|1774.4|1774.1|11
1605800660000|2020-11-19 15:44:20|1774.6|1774.3|1774.7|1774.4|1775|1774.7|1774.6|1774.3|67
1605800670000|2020-11-19 15:44:30|1774.6|1774.3|1774.8|1774.5|1775.1|1774.8|1774.6|1774.3|142
1605800680000|2020-11-19 15:44:40|1774.7|1774.4|1774.4|1774.1|1774.7|1774.4|1774.4|1774.1|96
1605800690000|2020-11-19 15:44:50|1774.6|1774.3|1774.7|1774.4|1774.8|1774.5|1774.6|1774.3|125
1605800700000|2020-11-19 15:45:00|1774.8|1774.5|1775.1|1774.8|1775.3|1775|1774.8|1774.5|93
1605800710000|2020-11-19 15:45:10|1775.5|1775.2|1776.2|1775.9|1776.3|1776|1775.4|1775.1|531
1605800720000|2020-11-19 15:45:20|1776.3|1776|1776.2|1775.9|1776.6|1776.3|1776.1|1775.8|105
1605800730000|2020-11-19 15:45:30|1776.3|1776|1776.6|1776.3|1776.7|1776.4|1776.3|1776|227
1605800740000|2020-11-19 15:45:40|1776.7|1776.4|1776.7|1776.4|1777|1776.7|1776.6|1776.3|183
1605800750000|2020-11-19 15:45:50|1776.8|1776.5|1776.7|1776.4|1776.9|1776.6|1776.5|1776.2|224
1605800760000|2020-11-19 15:46:00|1776.6|1776.3|1777|1776.7|1777|1776.7|1776.5|1776.2|63
1605800770000|2020-11-19 15:46:10|1776.9|1776.6|1777|1776.7|1777.2|1776.9|1776.7|1776.4|152
1605800780000|2020-11-19 15:46:20|1777.1|1776.8|1777.2|1776.9|1777.3|1777|1777|1776.7|40
1605800790000|2020-11-19 15:46:30|1777.1|1776.8|1776.2|1775.9|1777.1|1776.8|1776.1|1775.8|79
1605800800000|2020-11-19 15:46:40|1776.3|1776|1776.4|1776.1|1776.5|1776.2|1776.1|1775.8|61
1605800810000|2020-11-19 15:46:50|1776.5|1776.2|1776.4|1776.1|1776.5|1776.2|1776.2|1775.9|38
1605800820000|2020-11-19 15:47:00|1776.7|1776.4|1776.9|1776.6|1777|1776.7|1776.7|1776.4|49
1605800830000|2020-11-19 15:47:10|1777|1776.7|1777.5|1777.2|1777.5|1777.2|1776.8|1776.5|57
1605800840000|2020-11-19 15:47:20|1777.4|1777.1|1776.7|1776.4|1777.4|1777.1|1776.7|1776.4|67
1605800850000|2020-11-19 15:47:30|1776.6|1776.3|1776.5|1776.2|1777|1776.7|1776.5|1776.2|41
1605800860000|2020-11-19 15:47:40|1776.4|1776.1|1776.5|1776.2|1776.5|1776.2|1776.2|1775.9|24
1605800870000|2020-11-19 15:47:50|1776.6|1776.3|1776.9|1776.6|1777|1776.7|1776.6|1776.3|24
1605800880000|2020-11-19 15:48:00|1777|1776.7|1777.5|1777.2|1777.6|1777.3|1777|1776.7|120
1605800890000|2020-11-19 15:48:10|1777.4|1777.1|1777.8|1777.5|1777.8|1777.5|1777.1|1776.8|158
1605800900000|2020-11-19 15:48:20|1777.7|1777.4|1777.6|1777.3|1777.8|1777.5|1777.5|1777.2|96
1605800910000|2020-11-19 15:48:30|1777.7|1777.4|1777.5|1777.2|1777.8|1777.5|1777.5|1777.2|21
1605800920000|2020-11-19 15:48:40|1777.6|1777.3|1777.6|1777.3|1777.7|1777.4|1777.4|1777.1|32
1605800930000|2020-11-19 15:48:50|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|24
1605800940000|2020-11-19 15:49:00|1777.6|1777.3|1776.9|1776.6|1777.6|1777.3|1776.9|1776.6|49
1605800950000|2020-11-19 15:49:10|1777.1|1776.8|1777|1776.7|1777.2|1776.9|1777|1776.7|20
1605800960000|2020-11-19 15:49:20|1777.1|1776.8|1777.1|1776.8|1777.2|1776.9|1777|1776.7|27
1605800970000|2020-11-19 15:49:30|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1777|1776.7|28
1605800980000|2020-11-19 15:49:40|1776.7|1776.4|1777.1|1776.8|1777.1|1776.8|1776.7|1776.4|30
1605800990000|2020-11-19 15:49:50|1777.2|1776.9|1777|1776.7|1777.2|1776.9|1777|1776.7|53
1605801000000|2020-11-19 15:50:00|1776.9|1776.6|1776.4|1776.1|1776.9|1776.6|1776.4|1776.1|48
1605801010000|2020-11-19 15:50:10|1776.7|1776.4|1776.9|1776.6|1777|1776.7|1776.4|1776.1|92
1605801020000|2020-11-19 15:50:20|1777.1|1776.8|1777|1776.7|1777.2|1776.9|1776.8|1776.5|52
1605801030000|2020-11-19 15:50:30|1776.9|1776.6|1777.2|1776.9|1777.3|1777|1776.8|1776.5|53
1605801040000|2020-11-19 15:50:40|1777.3|1777|1777.2|1776.9|1777.5|1777.2|1777.2|1776.9|44
1605801050000|2020-11-19 15:50:50|1777.3|1777|1777.3|1777|1777.5|1777.2|1777.1|1776.8|27
1605801060000|2020-11-19 15:51:00|1777.1|1776.8|1776.9|1776.6|1777.1|1776.8|1776.8|1776.5|24
1605801070000|2020-11-19 15:51:10|1777|1776.7|1776.9|1776.6|1777.1|1776.8|1776.7|1776.4|49
1605801080000|2020-11-19 15:51:20|1776.8|1776.5|1776.9|1776.6|1777|1776.7|1776.8|1776.5|43
1605801090000|2020-11-19 15:51:30|1776.8|1776.5|1776.5|1776.2|1776.9|1776.6|1776.3|1776|33
1605801100000|2020-11-19 15:51:40|1776.3|1776|1776.6|1776.3|1776.6|1776.3|1776.3|1776|20
1605801110000|2020-11-19 15:51:50|1776.7|1776.4|1776.3|1776|1776.8|1776.5|1776.3|1776|16
1605801120000|2020-11-19 15:52:00|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1775.8|1775.5|59
1605801130000|2020-11-19 15:52:10|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1775.5|1775.2|32
1605801140000|2020-11-19 15:52:20|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.6|1775.3|11
1605801150000|2020-11-19 15:52:30|1775.6|1775.3|1774.8|1774.5|1775.6|1775.3|1774.8|1774.5|69
1605801160000|2020-11-19 15:52:40|1774.9|1774.6|1774.5|1774.2|1774.9|1774.6|1774.5|1774.2|101
1605801170000|2020-11-19 15:52:50|1774.4|1774.1|1774.1|1773.8|1774.6|1774.3|1774.1|1773.8|57
1605801180000|2020-11-19 15:53:00|1774.2|1773.9|1775|1774.7|1775.1|1774.8|1774.1|1773.8|43
1605801190000|2020-11-19 15:53:10|1774.8|1774.5|1774.8|1774.5|1775|1774.7|1774.8|1774.5|13
1605801200000|2020-11-19 15:53:20|1774.6|1774.3|1774.2|1773.9|1774.6|1774.3|1774.2|1773.9|11
1605801210000|2020-11-19 15:53:30|1774.4|1774.1|1774.7|1774.4|1774.8|1774.5|1774.3|1774|17
1605801220000|2020-11-19 15:53:40|1774.6|1774.3|1774.4|1774.1|1774.6|1774.3|1774.2|1773.9|40
1605801230000|2020-11-19 15:53:50|1774.7|1774.4|1774.9|1774.6|1775|1774.7|1774.7|1774.4|43
1605801240000|2020-11-19 15:54:00|1774.7|1774.4|1774.5|1774.2|1774.7|1774.4|1774.4|1774.1|15
1605801250000|2020-11-19 15:54:10|1774.4|1774.1|1774.4|1774.1|1774.5|1774.2|1774.4|1774.1|8
1605801260000|2020-11-19 15:54:20|1774.6|1774.3|1774|1773.7|1774.6|1774.3|1774|1773.7|24
1605801270000|2020-11-19 15:54:30|1773.9|1773.6|1773.8|1773.5|1774|1773.7|1773.7|1773.4|36
1605801280000|2020-11-19 15:54:40|1773.9|1773.6|1774.8|1774.5|1774.8|1774.5|1773.9|1773.6|32
1605801290000|2020-11-19 15:54:50|1775|1774.7|1774.9|1774.6|1775.2|1774.9|1774.7|1774.4|34
1605801300000|2020-11-19 15:55:00|1775.1|1774.8|1775.4|1775.1|1775.5|1775.2|1775|1774.7|44
1605801310000|2020-11-19 15:55:10|1775.5|1775.2|1775.9|1775.6|1776|1775.7|1775.5|1775.2|44
1605801320000|2020-11-19 15:55:20|1776|1775.7|1775.3|1775|1776|1775.7|1775.2|1774.9|30
1605801330000|2020-11-19 15:55:30|1775.2|1774.9|1775.6|1775.3|1775.6|1775.3|1775.2|1774.9|14
1605801340000|2020-11-19 15:55:40|1775.5|1775.2|1775.8|1775.5|1775.8|1775.5|1775.5|1775.2|18
1605801350000|2020-11-19 15:55:50|1775.9|1775.6|1775.9|1775.6|1776|1775.7|1775.9|1775.6|25
1605801360000|2020-11-19 15:56:00|1775.8|1775.5|1776.1|1775.8|1776.3|1776|1775.8|1775.5|18
1605801370000|2020-11-19 15:56:10|1776|1775.7|1776|1775.7|1776|1775.7|1775.9|1775.6|13
1605801380000|2020-11-19 15:56:20|1775.9|1775.6|1775.7|1775.4|1776|1775.7|1775.7|1775.4|16
1605801390000|2020-11-19 15:56:30|1775.6|1775.3|1774.8|1774.5|1775.6|1775.3|1774.7|1774.4|42
1605801400000|2020-11-19 15:56:40|1774.9|1774.6|1774.3|1774|1774.9|1774.6|1774.3|1774|17
1605801410000|2020-11-19 15:56:50|1774.2|1773.9|1774.2|1773.9|1774.3|1774|1774.2|1773.9|33
1605801420000|2020-11-19 15:57:00|1774.1|1773.8|1774.2|1773.9|1774.2|1773.9|1773.7|1773.4|42
1605801430000|2020-11-19 15:57:10|1774|1773.7|1774.1|1773.8|1774.1|1773.8|1773.9|1773.6|22
1605801440000|2020-11-19 15:57:20|1774.2|1773.9|1773.9|1773.6|1774.2|1773.9|1773.9|1773.6|11
1605801450000|2020-11-19 15:57:30|1773.8|1773.5|1773.8|1773.5|1773.9|1773.6|1773.8|1773.5|9
1605801460000|2020-11-19 15:57:40|1773.7|1773.4|1773|1772.7|1773.7|1773.4|1773|1772.7|44
1605801470000|2020-11-19 15:57:50|1772.9|1772.6|1772.2|1771.9|1772.9|1772.6|1772.1|1771.8|62
1605801480000|2020-11-19 15:58:00|1772.3|1772|1772.6|1772.3|1772.6|1772.3|1772.3|1772|20
1605801490000|2020-11-19 15:58:10|1772.7|1772.4|1772.5|1772.2|1772.8|1772.5|1772.5|1772.2|15
1605801500000|2020-11-19 15:58:20|1772.4|1772.1|1772.4|1772.1|1772.5|1772.2|1772.2|1771.9|15
1605801510000|2020-11-19 15:58:30|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1772.2|1771.9|12
1605801520000|2020-11-19 15:58:40|1772.3|1772|1772.2|1771.9|1772.4|1772.1|1771.8|1771.5|27
1605801530000|2020-11-19 15:58:50|1772.3|1772|1771.8|1771.5|1772.3|1772|1771.6|1771.3|60
1605801540000|2020-11-19 15:59:00|1771.7|1771.4|1771.9|1771.6|1772.1|1771.8|1771.7|1771.4|20
1605801550000|2020-11-19 15:59:10|1772|1771.7|1772.3|1772|1772.4|1772.1|1772|1771.7|53
1605801560000|2020-11-19 15:59:20|1772.2|1771.9|1771.8|1771.5|1772.2|1771.9|1771.8|1771.5|29
1605801570000|2020-11-19 15:59:30|1771.6|1771.3|1771.2|1770.9|1771.6|1771.3|1771.1|1770.8|39
1605801580000|2020-11-19 15:59:40|1771.1|1770.8|1770.8|1770.5|1771.1|1770.8|1770.8|1770.5|12
1605801590000|2020-11-19 15:59:50|1770.9|1770.6|1770.9|1770.6|1771.2|1770.9|1770.9|1770.6|32
1605801600000|2020-11-19 16:00:00|1770.8|1770.5|1770.9|1770.6|1771.2|1770.9|1770.8|1770.5|23
1605801610000|2020-11-19 16:00:10|1771|1770.7|1770.3|1770|1771|1770.7|1770.3|1770|43
1605801620000|2020-11-19 16:00:20|1770.4|1770.1|1770.1|1769.8|1770.5|1770.2|1770.1|1769.8|19
1605801630000|2020-11-19 16:00:30|1770.2|1769.9|1770.5|1770.2|1770.6|1770.3|1770.2|1769.9|51
1605801640000|2020-11-19 16:00:40|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.2|1769.9|23
1605801650000|2020-11-19 16:00:50|1770.2|1769.9|1770.4|1770.1|1770.4|1770.1|1770.2|1769.9|16
1605801660000|2020-11-19 16:01:00|1770.5|1770.2|1769.5|1769.2|1770.5|1770.2|1769.4|1769.1|209
1605801670000|2020-11-19 16:01:10|1769.6|1769.3|1770.1|1769.8|1770.1|1769.8|1769.6|1769.3|51
1605801680000|2020-11-19 16:01:20|1770|1769.7|1769.9|1769.6|1770|1769.7|1769.6|1769.3|33
1605801690000|2020-11-19 16:01:30|1769.8|1769.5|1770.1|1769.8|1770.3|1770|1769.6|1769.3|84
1605801700000|2020-11-19 16:01:40|1770|1769.7|1769.8|1769.5|1770|1769.7|1769.7|1769.4|23
1605801710000|2020-11-19 16:01:50|1770|1769.7|1769.9|1769.6|1770.2|1769.9|1769.9|1769.6|14
1605801720000|2020-11-19 16:02:00|1770|1769.7|1769.9|1769.6|1770.1|1769.8|1769.9|1769.6|28
1605801730000|2020-11-19 16:02:10|1770|1769.7|1769.7|1769.4|1770|1769.7|1769.6|1769.3|38
1605801740000|2020-11-19 16:02:20|1769.9|1769.6|1770|1769.7|1770.1|1769.8|1769.9|1769.6|31
1605801750000|2020-11-19 16:02:30|1770.3|1770|1769.7|1769.4|1770.4|1770.1|1769.6|1769.3|57
1605801760000|2020-11-19 16:02:40|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|34
1605801770000|2020-11-19 16:02:50|1769.5|1769.2|1770.1|1769.8|1770.1|1769.8|1769.5|1769.2|33
1605801780000|2020-11-19 16:03:00|1770.2|1769.9|1770.6|1770.3|1771|1770.7|1770.2|1769.9|104
1605801790000|2020-11-19 16:03:10|1770.7|1770.4|1770.5|1770.2|1770.7|1770.4|1770.4|1770.1|27
1605801800000|2020-11-19 16:03:20|1770.4|1770.1|1770.6|1770.3|1770.6|1770.3|1770.3|1770|34
1605801810000|2020-11-19 16:03:30|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|11
1605801820000|2020-11-19 16:03:40|1770.8|1770.5|1770.7|1770.4|1770.9|1770.6|1770.6|1770.3|33
1605801830000|2020-11-19 16:03:50|1770.4|1770.1|1769.8|1769.5|1770.5|1770.2|1769.8|1769.5|28
1605801840000|2020-11-19 16:04:00|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|37
1605801850000|2020-11-19 16:04:10|1770.1|1769.8|1769.9|1769.6|1770.1|1769.8|1769.8|1769.5|22
1605801860000|2020-11-19 16:04:20|1770|1769.7|1770|1769.7|1770.1|1769.8|1769.7|1769.4|33
1605801870000|2020-11-19 16:04:30|1769.9|1769.6|1769.5|1769.2|1769.9|1769.6|1769.5|1769.2|27
1605801880000|2020-11-19 16:04:40|1769.4|1769.1|1769.5|1769.2|1769.8|1769.5|1769.4|1769.1|42
1605801890000|2020-11-19 16:04:50|1769.4|1769.1|1769.6|1769.3|1769.8|1769.5|1769.4|1769.1|46
1605801900000|2020-11-19 16:05:00|1769.5|1769.2|1770.4|1770.1|1770.4|1770.1|1769.5|1769.2|34
1605801910000|2020-11-19 16:05:10|1770.5|1770.2|1770.5|1770.2|1770.6|1770.3|1770.4|1770.1|29
1605801920000|2020-11-19 16:05:20|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.6|1770.3|21
1605801930000|2020-11-19 16:05:30|1771|1770.7|1771.1|1770.8|1771.3|1771|1771|1770.7|101
1605801940000|2020-11-19 16:05:40|1771.2|1770.9|1771|1770.7|1771.3|1771|1770.8|1770.5|49
1605801950000|2020-11-19 16:05:50|1770.9|1770.6|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|22
1605801960000|2020-11-19 16:06:00|1771|1770.7|1771.1|1770.8|1771.2|1770.9|1771|1770.7|15
1605801970000|2020-11-19 16:06:10|1770.9|1770.6|1770.5|1770.2|1770.9|1770.6|1770.2|1769.9|39
1605801980000|2020-11-19 16:06:20|1770.7|1770.4|1770.8|1770.5|1770.9|1770.6|1770.7|1770.4|19
1605801990000|2020-11-19 16:06:30|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.5|1770.2|17
1605802000000|2020-11-19 16:06:40|1770.6|1770.3|1770.4|1770.1|1770.8|1770.5|1770.4|1770.1|15
1605802010000|2020-11-19 16:06:50|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.2|1769.9|18
1605802020000|2020-11-19 16:07:00|1770.4|1770.1|1770.3|1770|1770.4|1770.1|1770.3|1770|11
1605802030000|2020-11-19 16:07:10|1770.2|1769.9|1769.7|1769.4|1770.2|1769.9|1769.7|1769.4|24
1605802040000|2020-11-19 16:07:20|1769.9|1769.6|1769.9|1769.6|1770|1769.7|1769.8|1769.5|16
1605802050000|2020-11-19 16:07:30|1769.7|1769.4|1769.4|1769.1|1769.8|1769.5|1769.4|1769.1|47
1605802060000|2020-11-19 16:07:40|1769.7|1769.4|1769.7|1769.4|1769.8|1769.5|1769.5|1769.2|20
1605802070000|2020-11-19 16:07:50|1769.6|1769.3|1769.2|1768.9|1769.6|1769.3|1769.2|1768.9|21
1605802080000|2020-11-19 16:08:00|1769.4|1769.1|1770|1769.7|1770|1769.7|1769.3|1769|39
1605802090000|2020-11-19 16:08:10|1770.1|1769.8|1770.7|1770.4|1770.8|1770.5|1770.1|1769.8|54
1605802100000|2020-11-19 16:08:20|1770.6|1770.3|1770.4|1770.1|1770.6|1770.3|1770.2|1769.9|41
1605802110000|2020-11-19 16:08:30|1770.2|1769.9|1769.4|1769.1|1770.2|1769.9|1769.3|1769|48
1605802120000|2020-11-19 16:08:40|1769.3|1769|1769.3|1769|1769.3|1769|1768.7|1768.4|162
1605802130000|2020-11-19 16:08:50|1769.1|1768.8|1769.2|1768.9|1769.3|1769|1768.8|1768.5|56
1605802140000|2020-11-19 16:09:00|1769.3|1769|1769.6|1769.3|1769.8|1769.5|1769.3|1769|25
1605802150000|2020-11-19 16:09:10|1769.7|1769.4|1769.5|1769.2|1770|1769.7|1769.5|1769.2|18
1605802160000|2020-11-19 16:09:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|8
1605802170000|2020-11-19 16:09:30|1769.4|1769.1|1769.5|1769.2|1769.7|1769.4|1769.4|1769.1|24
1605802180000|2020-11-19 16:09:40|1769.6|1769.3|1769.8|1769.5|1770|1769.7|1769.6|1769.3|59
1605802190000|2020-11-19 16:09:50|1769.7|1769.4|1768.9|1768.6|1769.7|1769.4|1768.9|1768.6|30
1605802200000|2020-11-19 16:10:00|1768.8|1768.5|1768.2|1767.9|1768.8|1768.5|1768.2|1767.9|81
1605802210000|2020-11-19 16:10:10|1768.3|1768|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|35
1605802220000|2020-11-19 16:10:20|1768|1767.7|1767.8|1767.5|1768.1|1767.8|1767.7|1767.4|36
1605802230000|2020-11-19 16:10:30|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.7|1767.4|89
1605802240000|2020-11-19 16:10:40|1768.3|1768|1768.3|1768|1768.5|1768.2|1768.1|1767.8|68
1605802250000|2020-11-19 16:10:50|1768.2|1767.9|1768|1767.7|1768.3|1768|1768|1767.7|76
1605802260000|2020-11-19 16:11:00|1767.8|1767.5|1768.3|1768|1768.7|1768.4|1767.7|1767.4|73
1605802270000|2020-11-19 16:11:10|1768.2|1767.9|1768|1767.7|1768.2|1767.9|1768|1767.7|18
1605802280000|2020-11-19 16:11:20|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.8|1767.5|37
1605802290000|2020-11-19 16:11:30|1768|1767.7|1768.1|1767.8|1768.3|1768|1768|1767.7|30
1605802300000|2020-11-19 16:11:40|1768.2|1767.9|1768.1|1767.8|1768.3|1768|1768.1|1767.8|38
1605802310000|2020-11-19 16:11:50|1768|1767.7|1768.1|1767.8|1768.2|1767.9|1767.8|1767.5|39
1605802320000|2020-11-19 16:12:00|1768.3|1768|1767.6|1767.3|1768.3|1768|1767.2|1766.9|66
1605802330000|2020-11-19 16:12:10|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.2|1766.9|28
1605802340000|2020-11-19 16:12:20|1767.5|1767.2|1767.5|1767.2|1767.8|1767.5|1767.4|1767.1|47
1605802350000|2020-11-19 16:12:30|1767.3|1767|1767.3|1767|1767.7|1767.4|1767.3|1767|43
1605802360000|2020-11-19 16:12:40|1767.4|1767.1|1766.8|1766.5|1767.4|1767.1|1766.6|1766.3|332
1605802370000|2020-11-19 16:12:50|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.5|1766.2|71
1605802380000|2020-11-19 16:13:00|1766.6|1766.3|1767|1766.7|1767.2|1766.9|1766.6|1766.3|107
1605802390000|2020-11-19 16:13:10|1766.7|1766.4|1767.3|1767|1767.4|1767.1|1766.5|1766.2|37
1605802400000|2020-11-19 16:13:20|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.8|1766.5|22
1605802410000|2020-11-19 16:13:30|1766.9|1766.6|1767.1|1766.8|1767.3|1767|1766.9|1766.6|19
1605802420000|2020-11-19 16:13:40|1767.2|1766.9|1767.5|1767.2|1767.5|1767.2|1767.2|1766.9|16
1605802430000|2020-11-19 16:13:50|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1766.9|1766.6|20
1605802440000|2020-11-19 16:14:00|1767.2|1766.9|1767.4|1767.1|1767.7|1767.4|1767.1|1766.8|34
1605802450000|2020-11-19 16:14:10|1767.3|1767|1767.3|1767|1767.3|1767|1767.2|1766.9|12
1605802460000|2020-11-19 16:14:20|1767.2|1766.9|1767|1766.7|1767.3|1767|1767|1766.7|18
1605802470000|2020-11-19 16:14:30|1766.9|1766.6|1766.6|1766.3|1767|1766.7|1766.6|1766.3|24
1605802480000|2020-11-19 16:14:40|1766.7|1766.4|1766.5|1766.2|1766.7|1766.4|1766.5|1766.2|20
1605802490000|2020-11-19 16:14:50|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|16
1605802500000|2020-11-19 16:15:00|1766.8|1766.5|1767.6|1767.3|1768|1767.7|1766.8|1766.5|37
1605802510000|2020-11-19 16:15:10|1767.8|1767.5|1767.5|1767.2|1767.9|1767.6|1767.2|1766.9|46
1605802520000|2020-11-19 16:15:20|1767.7|1767.4|1768.1|1767.8|1768.2|1767.9|1767.6|1767.3|28
1605802530000|2020-11-19 16:15:30|1768|1767.7|1768|1767.7|1768.2|1767.9|1768|1767.7|56
1605802540000|2020-11-19 16:15:40|1768.1|1767.8|1768.1|1767.8|1768.2|1767.9|1767.6|1767.3|74
1605802550000|2020-11-19 16:15:50|1768|1767.7|1768.2|1767.9|1768.3|1768|1767.9|1767.6|21
1605802560000|2020-11-19 16:16:00|1768.3|1768|1768.5|1768.2|1768.6|1768.3|1768.3|1768|31
1605802570000|2020-11-19 16:16:10|1768.3|1768|1768.7|1768.4|1768.7|1768.4|1768.3|1768|49
1605802580000|2020-11-19 16:16:20|1768.6|1768.3|1769|1768.7|1769|1768.7|1768.6|1768.3|125
1605802590000|2020-11-19 16:16:30|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.8|1768.5|78
1605802600000|2020-11-19 16:16:40|1768.9|1768.6|1768.2|1767.9|1768.9|1768.6|1768.2|1767.9|70
1605802610000|2020-11-19 16:16:50|1768.3|1768|1768.3|1768|1768.4|1768.1|1768.1|1767.8|17
1605802620000|2020-11-19 16:17:00|1768.2|1767.9|1767.9|1767.6|1768.3|1768|1767.9|1767.6|32
1605802630000|2020-11-19 16:17:10|1768|1767.7|1767.6|1767.3|1768.1|1767.8|1767.6|1767.3|23
1605802640000|2020-11-19 16:17:20|1767.7|1767.4|1768.3|1768|1768.3|1768|1767.6|1767.3|52
1605802650000|2020-11-19 16:17:30|1768.2|1767.9|1768.2|1767.9|1768.3|1768|1768|1767.7|24
1605802660000|2020-11-19 16:17:40|1768.3|1768|1768.1|1767.8|1768.3|1768|1767.9|1767.6|40
1605802670000|2020-11-19 16:17:50|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1768.2|1767.9|38
1605802680000|2020-11-19 16:18:00|1768.4|1768.1|1768.4|1768.1|1768.5|1768.2|1768.3|1768|9
1605802690000|2020-11-19 16:18:10|1768.6|1768.3|1768.9|1768.6|1769|1768.7|1768.6|1768.3|39
1605802700000|2020-11-19 16:18:20|1768.8|1768.5|1769.1|1768.8|1769.2|1768.9|1768.8|1768.5|34
1605802710000|2020-11-19 16:18:30|1769.2|1768.9|1769.8|1769.5|1769.8|1769.5|1769.2|1768.9|39
1605802720000|2020-11-19 16:18:40|1769.7|1769.4|1769.7|1769.4|1769.9|1769.6|1769.7|1769.4|59
1605802730000|2020-11-19 16:18:50|1769.5|1769.2|1769.1|1768.8|1769.5|1769.2|1769.1|1768.8|27
1605802740000|2020-11-19 16:19:00|1769.2|1768.9|1769.8|1769.5|1769.8|1769.5|1769.2|1768.9|17
1605802750000|2020-11-19 16:19:10|1769.9|1769.6|1769.9|1769.6|1770.1|1769.8|1769.8|1769.5|41
1605802760000|2020-11-19 16:19:20|1769.8|1769.5|1770|1769.7|1770|1769.7|1769.8|1769.5|21
1605802770000|2020-11-19 16:19:30|1770.1|1769.8|1770.4|1770.1|1770.4|1770.1|1769.9|1769.6|54
1605802780000|2020-11-19 16:19:40|1770.5|1770.2|1770.3|1770|1770.5|1770.2|1770.1|1769.8|68
1605802790000|2020-11-19 16:19:50|1770.1|1769.8|1769.8|1769.5|1770.1|1769.8|1769.8|1769.5|6
1605802800000|2020-11-19 16:20:00|1769.9|1769.6|1769.7|1769.4|1770|1769.7|1769.5|1769.2|43
1605802810000|2020-11-19 16:20:10|1769.8|1769.5|1770|1769.7|1770.1|1769.8|1769.7|1769.4|48
1605802820000|2020-11-19 16:20:20|1770.2|1769.9|1770.5|1770.2|1770.5|1770.2|1770.1|1769.8|51
1605802830000|2020-11-19 16:20:30|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1770.2|1769.9|30
1605802840000|2020-11-19 16:20:40|1770.4|1770.1|1770.4|1770.1|1770.5|1770.2|1770.3|1770|16
1605802850000|2020-11-19 16:20:50|1770.6|1770.3|1770.5|1770.2|1770.6|1770.3|1770.2|1769.9|27
1605802860000|2020-11-19 16:21:00|1770.6|1770.3|1771.1|1770.8|1771.1|1770.8|1770.5|1770.2|55
1605802870000|2020-11-19 16:21:10|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|26
1605802880000|2020-11-19 16:21:20|1771|1770.7|1770.8|1770.5|1771|1770.7|1770.7|1770.4|24
1605802890000|2020-11-19 16:21:30|1770.7|1770.4|1770.8|1770.5|1770.8|1770.5|1770.6|1770.3|17
1605802900000|2020-11-19 16:21:40|1770.9|1770.6|1771.3|1771|1771.3|1771|1770.9|1770.6|41
1605802910000|2020-11-19 16:21:50|1771.2|1770.9|1771.4|1771.1|1771.4|1771.1|1771.2|1770.9|15
1605802920000|2020-11-19 16:22:00|1771.5|1771.2|1771.7|1771.4|1771.8|1771.5|1771.5|1771.2|19
1605802930000|2020-11-19 16:22:10|1771.5|1771.2|1771.6|1771.3|1771.6|1771.3|1771.5|1771.2|19
1605802940000|2020-11-19 16:22:20|1771.5|1771.2|1772|1771.7|1772|1771.7|1771.5|1771.2|28
1605802950000|2020-11-19 16:22:30|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|19
1605802960000|2020-11-19 16:22:40|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|11
1605802970000|2020-11-19 16:22:50|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.3|1772|16
1605802980000|2020-11-19 16:23:00|1772.5|1772.2|1772.6|1772.3|1772.7|1772.4|1772.5|1772.2|23
1605802990000|2020-11-19 16:23:10|1772.7|1772.4|1772.3|1772|1772.7|1772.4|1772.3|1772|30
1605803000000|2020-11-19 16:23:20|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|4
1605803010000|2020-11-19 16:23:30|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.7|1771.4|30
1605803020000|2020-11-19 16:23:40|1771.8|1771.5|1771.7|1771.4|1771.8|1771.5|1771.5|1771.2|18
1605803030000|2020-11-19 16:23:50|1771.6|1771.3|1772.2|1771.9|1772.2|1771.9|1771.5|1771.2|28
1605803040000|2020-11-19 16:24:00|1772.1|1771.8|1772.3|1772|1772.3|1772|1772|1771.7|16
1605803050000|2020-11-19 16:24:10|1772.5|1772.2|1772.4|1772.1|1772.6|1772.3|1772.4|1772.1|15
1605803060000|2020-11-19 16:24:20|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.4|1772.1|16
1605803070000|2020-11-19 16:24:30|1772.4|1772.1|1772.7|1772.4|1772.7|1772.4|1772.3|1772|22
1605803080000|2020-11-19 16:24:40|1772.6|1772.3|1772.6|1772.3|1772.7|1772.4|1772.5|1772.2|31
1605803090000|2020-11-19 16:24:50|1772.7|1772.4|1772.9|1772.6|1772.9|1772.6|1772.7|1772.4|38
1605803100000|2020-11-19 16:25:00|1772.8|1772.5|1773.1|1772.8|1773.3|1773|1772.8|1772.5|55
1605803110000|2020-11-19 16:25:10|1773|1772.7|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|21
1605803120000|2020-11-19 16:25:20|1772.8|1772.5|1772.7|1772.4|1772.9|1772.6|1772.6|1772.3|35
1605803130000|2020-11-19 16:25:30|1772.6|1772.3|1772.4|1772.1|1772.6|1772.3|1772.3|1772|45
1605803140000|2020-11-19 16:25:40|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1772.3|1772|21
1605803150000|2020-11-19 16:25:50|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1772.3|1772|15
1605803160000|2020-11-19 16:26:00|1772.3|1772|1771.6|1771.3|1772.3|1772|1771.6|1771.3|24
1605803170000|2020-11-19 16:26:10|1771.9|1771.6|1771.5|1771.2|1771.9|1771.6|1771.5|1771.2|12
1605803180000|2020-11-19 16:26:20|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|16
1605803190000|2020-11-19 16:26:30|1771.3|1771|1771.1|1770.8|1771.4|1771.1|1771.1|1770.8|21
1605803200000|2020-11-19 16:26:40|1771.2|1770.9|1771.2|1770.9|1771.4|1771.1|1771.2|1770.9|22
1605803210000|2020-11-19 16:26:50|1771.1|1770.8|1771.3|1771|1771.4|1771.1|1771.1|1770.8|18
1605803220000|2020-11-19 16:27:00|1771.2|1770.9|1771.1|1770.8|1771.3|1771|1771|1770.7|33
1605803230000|2020-11-19 16:27:10|1771.2|1770.9|1771.5|1771.2|1771.5|1771.2|1771.2|1770.9|19
1605803240000|2020-11-19 16:27:20|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.2|1770.9|21
1605803250000|2020-11-19 16:27:30|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|8
1605803260000|2020-11-19 16:27:40|1771|1770.7|1770.9|1770.6|1771|1770.7|1770.7|1770.4|25
1605803270000|2020-11-19 16:27:50|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1771|1770.7|15
1605803280000|2020-11-19 16:28:00|1771|1770.7|1771.1|1770.8|1771.3|1771|1770.9|1770.6|44
1605803290000|2020-11-19 16:28:10|1771|1770.7|1771|1770.7|1771.1|1770.8|1771|1770.7|10
1605803300000|2020-11-19 16:28:20|1770.9|1770.6|1770.9|1770.6|1771|1770.7|1770.8|1770.5|17
1605803310000|2020-11-19 16:28:30|1771|1770.7|1770.7|1770.4|1771.1|1770.8|1770.7|1770.4|60
1605803320000|2020-11-19 16:28:40|1770.8|1770.5|1770.4|1770.1|1770.8|1770.5|1770.4|1770.1|25
1605803330000|2020-11-19 16:28:50|1770.5|1770.2|1770.3|1770|1770.6|1770.3|1770.2|1769.9|77
1605803340000|2020-11-19 16:29:00|1770.4|1770.1|1770.3|1770|1770.6|1770.3|1770.3|1770|37
1605803350000|2020-11-19 16:29:10|1770.1|1769.8|1770.9|1770.6|1770.9|1770.6|1770.1|1769.8|26
1605803360000|2020-11-19 16:29:20|1770.8|1770.5|1770.5|1770.2|1770.8|1770.5|1770.5|1770.2|17
1605803370000|2020-11-19 16:29:30|1770.4|1770.1|1770.2|1769.9|1770.4|1770.1|1770.2|1769.9|36
1605803380000|2020-11-19 16:29:40|1770.3|1770|1770.4|1770.1|1770.4|1770.1|1770.3|1770|10
1605803390000|2020-11-19 16:29:50|1770.3|1770|1769.9|1769.6|1770.4|1770.1|1769.9|1769.6|31
1605803400000|2020-11-19 16:30:00|1770|1769.7|1770.3|1770|1770.4|1770.1|1770|1769.7|41
1605803410000|2020-11-19 16:30:10|1770.4|1770.1|1771.5|1771.2|1771.5|1771.2|1770.4|1770.1|56
1605803420000|2020-11-19 16:30:20|1771.4|1771.1|1770.9|1770.6|1771.4|1771.1|1770.9|1770.6|79
1605803430000|2020-11-19 16:30:30|1771|1770.7|1771|1770.7|1771.3|1771|1771|1770.7|30
1605803440000|2020-11-19 16:30:40|1770.9|1770.6|1770.9|1770.6|1771|1770.7|1770.9|1770.6|14
1605803450000|2020-11-19 16:30:50|1770.8|1770.5|1771.2|1770.9|1771.2|1770.9|1770.8|1770.5|18
1605803460000|2020-11-19 16:31:00|1771.3|1771|1771.7|1771.4|1771.7|1771.4|1771.3|1771|60
1605803470000|2020-11-19 16:31:10|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|26
1605803480000|2020-11-19 16:31:20|1771.4|1771.1|1771.2|1770.9|1771.4|1771.1|1770.9|1770.6|29
1605803490000|2020-11-19 16:31:30|1771.1|1770.8|1770.9|1770.6|1771.2|1770.9|1770.9|1770.6|28
1605803500000|2020-11-19 16:31:40|1771|1770.7|1770.4|1770.1|1771|1770.7|1770.3|1770|31
1605803510000|2020-11-19 16:31:50|1770.7|1770.4|1770.2|1769.9|1770.8|1770.5|1770.2|1769.9|41
1605803520000|2020-11-19 16:32:00|1770.1|1769.8|1769.2|1768.9|1770.1|1769.8|1769.2|1768.9|58
1605803530000|2020-11-19 16:32:10|1769.3|1769|1768.4|1768.1|1769.3|1769|1768.3|1768|70
1605803540000|2020-11-19 16:32:20|1768.2|1767.9|1767.7|1767.4|1768.3|1768|1767.7|1767.4|67
1605803550000|2020-11-19 16:32:30|1767.5|1767.2|1767.4|1767.1|1767.6|1767.3|1766.8|1766.5|183
1605803560000|2020-11-19 16:32:40|1767.5|1767.2|1767.8|1767.5|1768.2|1767.9|1767.4|1767.1|42
1605803570000|2020-11-19 16:32:50|1767.6|1767.3|1768.5|1768.2|1768.5|1768.2|1767.5|1767.2|67
1605803580000|2020-11-19 16:33:00|1768.3|1768|1767.7|1767.4|1768.3|1768|1767.5|1767.2|75
1605803590000|2020-11-19 16:33:10|1767.8|1767.5|1768.3|1768|1768.3|1768|1767.8|1767.5|17
1605803600000|2020-11-19 16:33:20|1768.4|1768.1|1768.7|1768.4|1768.7|1768.4|1768.4|1768.1|28
1605803610000|2020-11-19 16:33:30|1768.8|1768.5|1768.1|1767.8|1768.8|1768.5|1767.9|1767.6|48
1605803620000|2020-11-19 16:33:40|1768|1767.7|1768.1|1767.8|1768.3|1768|1767.8|1767.5|53
1605803630000|2020-11-19 16:33:50|1768|1767.7|1768.4|1768.1|1768.4|1768.1|1767.9|1767.6|158
1605803640000|2020-11-19 16:34:00|1768.5|1768.2|1768.1|1767.8|1768.5|1768.2|1768|1767.7|182
1605803650000|2020-11-19 16:34:10|1768.3|1768|1768.3|1768|1768.5|1768.2|1768|1767.7|55
1605803660000|2020-11-19 16:34:20|1767.9|1767.6|1768.5|1768.2|1768.5|1768.2|1767.9|1767.6|68
1605803670000|2020-11-19 16:34:30|1768.4|1768.1|1768.3|1768|1768.4|1768.1|1768|1767.7|69
1605803680000|2020-11-19 16:34:40|1768.4|1768.1|1767.8|1767.5|1768.5|1768.2|1767.7|1767.4|131
1605803690000|2020-11-19 16:34:50|1768|1767.7|1767|1766.7|1768|1767.7|1766.9|1766.6|244
1605803700000|2020-11-19 16:35:00|1767.1|1766.8|1767|1766.7|1767.2|1766.9|1766.9|1766.6|60
1605803710000|2020-11-19 16:35:10|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.5|1766.2|38
1605803720000|2020-11-19 16:35:20|1766.8|1766.5|1766.8|1766.5|1767|1766.7|1766.7|1766.4|23
1605803730000|2020-11-19 16:35:30|1766.7|1766.4|1766.7|1766.4|1766.8|1766.5|1766.5|1766.2|67
1605803740000|2020-11-19 16:35:40|1766.5|1766.2|1766.8|1766.5|1766.9|1766.6|1766.4|1766.1|28
1605803750000|2020-11-19 16:35:50|1767|1766.7|1767.2|1766.9|1767.4|1767.1|1767|1766.7|12
1605803760000|2020-11-19 16:36:00|1767.4|1767.1|1767.7|1767.4|1768|1767.7|1767.4|1767.1|84
1605803770000|2020-11-19 16:36:10|1767.5|1767.2|1767.7|1767.4|1767.7|1767.4|1767.5|1767.2|17
1605803780000|2020-11-19 16:36:20|1767.8|1767.5|1767.7|1767.4|1768|1767.7|1767.7|1767.4|28
1605803790000|2020-11-19 16:36:30|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.7|1767.4|28
1605803800000|2020-11-19 16:36:40|1767.7|1767.4|1768|1767.7|1768|1767.7|1767.6|1767.3|19
1605803810000|2020-11-19 16:36:50|1768.1|1767.8|1768.2|1767.9|1768.6|1768.3|1768.1|1767.8|30
1605803820000|2020-11-19 16:37:00|1768|1767.7|1768.1|1767.8|1768.3|1768|1768|1767.7|17
1605803830000|2020-11-19 16:37:10|1768|1767.7|1767.8|1767.5|1768.2|1767.9|1767.8|1767.5|15
1605803840000|2020-11-19 16:37:20|1767.9|1767.6|1767.4|1767.1|1767.9|1767.6|1767.4|1767.1|16
1605803850000|2020-11-19 16:37:30|1767.3|1767|1767.6|1767.3|1767.6|1767.3|1767.1|1766.8|33
1605803860000|2020-11-19 16:37:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|6
1605803870000|2020-11-19 16:37:50|1767.6|1767.3|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|17
1605803880000|2020-11-19 16:38:00|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.6|1767.3|16
1605803890000|2020-11-19 16:38:10|1767.5|1767.2|1767.4|1767.1|1767.6|1767.3|1767|1766.7|50
1605803900000|2020-11-19 16:38:20|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.6|1766.3|49
1605803910000|2020-11-19 16:38:30|1766.6|1766.3|1766|1765.7|1766.6|1766.3|1766|1765.7|105
1605803920000|2020-11-19 16:38:40|1765.8|1765.5|1766.1|1765.8|1766.2|1765.9|1765.7|1765.4|47
1605803930000|2020-11-19 16:38:50|1766.2|1765.9|1766.4|1766.1|1766.5|1766.2|1766.1|1765.8|18
1605803940000|2020-11-19 16:39:00|1766.5|1766.2|1766.6|1766.3|1766.7|1766.4|1766.4|1766.1|41
1605803950000|2020-11-19 16:39:10|1766.5|1766.2|1767|1766.7|1767|1766.7|1766.4|1766.1|33
1605803960000|2020-11-19 16:39:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|9
1605803970000|2020-11-19 16:39:30|1767|1766.7|1767.1|1766.8|1767.4|1767.1|1767|1766.7|11
1605803980000|2020-11-19 16:39:40|1767|1766.7|1767.9|1767.6|1767.9|1767.6|1767|1766.7|8
1605803990000|2020-11-19 16:39:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|6
1605804000000|2020-11-19 16:40:00|1767.7|1767.4|1767.9|1767.6|1768.2|1767.9|1767.5|1767.2|29
1605804010000|2020-11-19 16:40:10|1768|1767.7|1767.9|1767.6|1768.2|1767.9|1767.9|1767.6|8
1605804020000|2020-11-19 16:40:20|1767.8|1767.5|1767.4|1767.1|1767.8|1767.5|1767.4|1767.1|16
1605804030000|2020-11-19 16:40:30|1767.5|1767.2|1767.7|1767.4|1767.7|1767.4|1767.5|1767.2|5
1605804040000|2020-11-19 16:40:40|1767.8|1767.5|1768.1|1767.8|1768.2|1767.9|1767.8|1767.5|17
1605804050000|2020-11-19 16:40:50|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1768.2|1767.9|79
1605804060000|2020-11-19 16:41:00|1768.4|1768.1|1768.7|1768.4|1768.9|1768.6|1768.3|1768|39
1605804070000|2020-11-19 16:41:10|1768.8|1768.5|1768.8|1768.5|1769|1768.7|1768.8|1768.5|19
1605804080000|2020-11-19 16:41:20|1768.9|1768.6|1768.4|1768.1|1768.9|1768.6|1768.4|1768.1|22
1605804090000|2020-11-19 16:41:30|1768.5|1768.2|1768.5|1768.2|1768.6|1768.3|1768.2|1767.9|27
1605804100000|2020-11-19 16:41:40|1768.7|1768.4|1768.7|1768.4|1768.8|1768.5|1768.6|1768.3|6
1605804110000|2020-11-19 16:41:50|1768.8|1768.5|1768.5|1768.2|1768.9|1768.6|1768.4|1768.1|17
1605804120000|2020-11-19 16:42:00|1768.4|1768.1|1768.7|1768.4|1768.8|1768.5|1768.4|1768.1|20
1605804130000|2020-11-19 16:42:10|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|7
1605804140000|2020-11-19 16:42:20|1768.9|1768.6|1768.6|1768.3|1768.9|1768.6|1768.6|1768.3|10
1605804150000|2020-11-19 16:42:30|1768.3|1768|1769.2|1768.9|1769.2|1768.9|1768.3|1768|23
1605804160000|2020-11-19 16:42:40|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|10
1605804170000|2020-11-19 16:42:50|1768.8|1768.5|1769|1768.7|1769|1768.7|1768.8|1768.5|28
1605804180000|2020-11-19 16:43:00|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|24
1605804190000|2020-11-19 16:43:10|1768.7|1768.4|1769.3|1769|1769.3|1769|1768.6|1768.3|105
1605804200000|2020-11-19 16:43:20|1769.1|1768.8|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|12
1605804210000|2020-11-19 16:43:30|1769|1768.7|1769.1|1768.8|1769.3|1769|1768.8|1768.5|37
1605804220000|2020-11-19 16:43:40|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769|1768.7|15
1605804230000|2020-11-19 16:43:50|1769|1768.7|1769.2|1768.9|1769.2|1768.9|1769|1768.7|16
1605804240000|2020-11-19 16:44:00|1769.3|1769|1769.5|1769.2|1769.6|1769.3|1769.3|1769|23
1605804250000|2020-11-19 16:44:10|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|8
1605804260000|2020-11-19 16:44:20|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605804270000|2020-11-19 16:44:30|1769.3|1769|1769.2|1768.9|1769.6|1769.3|1769.2|1768.9|10
1605804280000|2020-11-19 16:44:40|1769|1768.7|1769.2|1768.9|1769.2|1768.9|1769|1768.7|25
1605804290000|2020-11-19 16:44:50|1769.3|1769|1769|1768.7|1769.5|1769.2|1769|1768.7|13
1605804300000|2020-11-19 16:45:00|1768.7|1768.4|1769.2|1768.9|1769.2|1768.9|1768.7|1768.4|25
1605804310000|2020-11-19 16:45:10|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|7
1605804320000|2020-11-19 16:45:20|1769.7|1769.4|1769.1|1768.8|1769.7|1769.4|1768.9|1768.6|19
1605804330000|2020-11-19 16:45:30|1769.2|1768.9|1769.3|1769|1769.5|1769.2|1769.2|1768.9|10
1605804340000|2020-11-19 16:45:40|1769.2|1768.9|1769.5|1769.2|1769.5|1769.2|1769|1768.7|21
1605804350000|2020-11-19 16:45:50|1769.6|1769.3|1769.8|1769.5|1770|1769.7|1769.6|1769.3|28
1605804360000|2020-11-19 16:46:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|8
1605804370000|2020-11-19 16:46:10|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|18
1605804380000|2020-11-19 16:46:20|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.2|1768.9|36
1605804390000|2020-11-19 16:46:30|1769.7|1769.4|1769.7|1769.4|1769.9|1769.6|1769.7|1769.4|8
1605804400000|2020-11-19 16:46:40|1769.8|1769.5|1769.6|1769.3|1769.8|1769.5|1769.6|1769.3|10
1605804410000|2020-11-19 16:46:50|1769.5|1769.2|1769.3|1769|1769.7|1769.4|1769.2|1768.9|86
1605804420000|2020-11-19 16:47:00|1769.2|1768.9|1769.5|1769.2|1769.6|1769.3|1769.1|1768.8|38
1605804430000|2020-11-19 16:47:10|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|28
1605804440000|2020-11-19 16:47:20|1769.2|1768.9|1768.5|1768.2|1769.2|1768.9|1768.4|1768.1|185
1605804450000|2020-11-19 16:47:30|1768.4|1768.1|1768.3|1768|1768.4|1768.1|1767.9|1767.6|118
1605804460000|2020-11-19 16:47:40|1768.4|1768.1|1768.3|1768|1768.5|1768.2|1768.3|1768|16
1605804470000|2020-11-19 16:47:50|1768.1|1767.8|1768.4|1768.1|1768.4|1768.1|1768.1|1767.8|7
1605804480000|2020-11-19 16:48:00|1768.2|1767.9|1768.1|1767.8|1768.3|1768|1768.1|1767.8|83
1605804490000|2020-11-19 16:48:10|1768|1767.7|1768|1767.7|1768.1|1767.8|1768|1767.7|39
1605804500000|2020-11-19 16:48:20|1768.1|1767.8|1768.5|1768.2|1768.5|1768.2|1768|1767.7|42
1605804510000|2020-11-19 16:48:30|1768.4|1768.1|1768.4|1768.1|1768.6|1768.3|1768.3|1768|49
1605804520000|2020-11-19 16:48:40|1768.3|1768|1768|1767.7|1768.3|1768|1768|1767.7|70
1605804530000|2020-11-19 16:48:50|1767.9|1767.6|1767.3|1767|1768|1767.7|1767.2|1766.9|108
1605804540000|2020-11-19 16:49:00|1767.5|1767.2|1766.3|1766|1767.5|1767.2|1766.2|1765.9|95
1605804550000|2020-11-19 16:49:10|1766|1765.7|1766.8|1766.5|1766.9|1766.6|1766|1765.7|127
1605804560000|2020-11-19 16:49:20|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.6|1766.3|23
1605804570000|2020-11-19 16:49:30|1767|1766.7|1767.3|1767|1767.3|1767|1767|1766.7|3
1605804580000|2020-11-19 16:49:40|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|5
1605804590000|2020-11-19 16:49:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.4|1767.1|40
1605804600000|2020-11-19 16:50:00|1767.6|1767.3|1767.1|1766.8|1767.6|1767.3|1767.1|1766.8|50
1605804610000|2020-11-19 16:50:10|1767.2|1766.9|1768.1|1767.8|1768.1|1767.8|1767.2|1766.9|31
1605804620000|2020-11-19 16:50:20|1768|1767.7|1768|1767.7|1768.1|1767.8|1767.9|1767.6|113
1605804630000|2020-11-19 16:50:30|1768.1|1767.8|1768.3|1768|1768.3|1768|1768|1767.7|25
1605804640000|2020-11-19 16:50:40|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|32
1605804650000|2020-11-19 16:50:50|1768.1|1767.8|1767.7|1767.4|1768.1|1767.8|1767.7|1767.4|71
1605804660000|2020-11-19 16:51:00|1767.4|1767.1|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|28
1605804670000|2020-11-19 16:51:10|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767|1766.7|30
1605804680000|2020-11-19 16:51:20|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|26
1605804690000|2020-11-19 16:51:30|1767.5|1767.2|1767.3|1767|1767.5|1767.2|1767.3|1767|12
1605804700000|2020-11-19 16:51:40|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|12
1605804710000|2020-11-19 16:51:50|1767.4|1767.1|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|18
1605804720000|2020-11-19 16:52:00|1767.6|1767.3|1767.9|1767.6|1768|1767.7|1767.6|1767.3|26
1605804730000|2020-11-19 16:52:10|1768|1767.7|1768|1767.7|1768.3|1768|1768|1767.7|27
1605804740000|2020-11-19 16:52:20|1767.8|1767.5|1768.1|1767.8|1768.1|1767.8|1767.7|1767.4|16
1605804750000|2020-11-19 16:52:30|1768|1767.7|1767.5|1767.2|1768|1767.7|1767.5|1767.2|19
1605804760000|2020-11-19 16:52:40|1767.2|1766.9|1767.6|1767.3|1767.8|1767.5|1767.2|1766.9|35
1605804770000|2020-11-19 16:52:50|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768|1767.7|17
1605804780000|2020-11-19 16:53:00|1768.1|1767.8|1767.8|1767.5|1768.1|1767.8|1767.8|1767.5|30
1605804790000|2020-11-19 16:53:10|1767.6|1767.3|1767.8|1767.5|1767.8|1767.5|1767.4|1767.1|8
1605804800000|2020-11-19 16:53:20|1768|1767.7|1768.5|1768.2|1768.6|1768.3|1768|1767.7|33
1605804810000|2020-11-19 16:53:30|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|24
1605804820000|2020-11-19 16:53:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|6
1605804830000|2020-11-19 16:53:50|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|5
1605804840000|2020-11-19 16:54:00|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|8
1605804850000|2020-11-19 16:54:10|1768.5|1768.2|1768.2|1767.9|1768.6|1768.3|1768|1767.7|46
1605804860000|2020-11-19 16:54:20|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1768|1767.7|4
1605804870000|2020-11-19 16:54:30|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|6
1605804880000|2020-11-19 16:54:40|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|6
1605804890000|2020-11-19 16:54:50|1768.3|1768|1768.1|1767.8|1768.3|1768|1768.1|1767.8|4
1605804900000|2020-11-19 16:55:00|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|14
1605804910000|2020-11-19 16:55:10|1768.5|1768.2|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|23
1605804920000|2020-11-19 16:55:20|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|39
1605804930000|2020-11-19 16:55:30|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|17
1605804940000|2020-11-19 16:55:40|1768.6|1768.3|1768.3|1768|1768.6|1768.3|1768.2|1767.9|22
1605804950000|2020-11-19 16:55:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|11
1605804960000|2020-11-19 16:56:00|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|18
1605804970000|2020-11-19 16:56:10|1768.3|1768|1768.5|1768.2|1768.5|1768.2|1768.3|1768|12
1605804980000|2020-11-19 16:56:20|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|31
1605804990000|2020-11-19 16:56:30|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|27
1605805000000|2020-11-19 16:56:40|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.4|1768.1|11
1605805010000|2020-11-19 16:56:50|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|9
1605805020000|2020-11-19 16:57:00|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|11
1605805030000|2020-11-19 16:57:10|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.4|1768.1|4
1605805040000|2020-11-19 16:57:20|1768.3|1768|1767.8|1767.5|1768.3|1768|1767.8|1767.5|21
1605805050000|2020-11-19 16:57:30|1767.6|1767.3|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|14
1605805060000|2020-11-19 16:57:40|1768.1|1767.8|1768.5|1768.2|1768.5|1768.2|1767.9|1767.6|33
1605805070000|2020-11-19 16:57:50|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|14
1605805080000|2020-11-19 16:58:00|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|3
1605805090000|2020-11-19 16:58:10|1768.7|1768.4|1768.6|1768.3|1768.9|1768.6|1768.5|1768.2|22
1605805100000|2020-11-19 16:58:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.3|1768|14
1605805110000|2020-11-19 16:58:30|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|9
1605805120000|2020-11-19 16:58:40|||||||||4
1605805130000|2020-11-19 16:58:50|1768.8|1768.5|1768.4|1768.1|1768.8|1768.5|1768.4|1768.1|27
1605805140000|2020-11-19 16:59:00|1768.5|1768.2|1768.6|1768.3|1768.7|1768.4|1768.5|1768.2|14
1605805150000|2020-11-19 16:59:10|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|11
1605805160000|2020-11-19 16:59:20|1768.6|1768.3|1768.6|1768.3|1768.9|1768.6|1768.6|1768.3|18
1605805170000|2020-11-19 16:59:30|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|7
1605805180000|2020-11-19 16:59:40|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.8|1768.5|70
1605805190000|2020-11-19 16:59:50|1769.2|1768.9|1769.5|1769.2|1769.5|1769.2|1769.2|1768.9|21
1605805200000|2020-11-19 17:00:00|1769.4|1769.1|1769.3|1769|1769.7|1769.4|1769.2|1768.9|39
1605805210000|2020-11-19 17:00:10|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1768.9|1768.6|25
1605805220000|2020-11-19 17:00:20|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|8
1605805230000|2020-11-19 17:00:30|1768.8|1768.5|1769.2|1768.9|1769.3|1769|1768.7|1768.4|13
1605805240000|2020-11-19 17:00:40|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|76
1605805250000|2020-11-19 17:00:50|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|5
1605805260000|2020-11-19 17:01:00|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769.1|1768.8|31
1605805270000|2020-11-19 17:01:10|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|23
1605805280000|2020-11-19 17:01:20|1769.3|1769|1769.6|1769.3|1769.6|1769.3|1769.3|1769|6
1605805290000|2020-11-19 17:01:30|1769.9|1769.6|1769.7|1769.4|1769.9|1769.6|1769.5|1769.2|27
1605805300000|2020-11-19 17:01:40|1769.9|1769.6|1769.8|1769.5|1770|1769.7|1769.7|1769.4|27
1605805310000|2020-11-19 17:01:50|1769.9|1769.6|1769.7|1769.4|1770.1|1769.8|1769.7|1769.4|19
1605805320000|2020-11-19 17:02:00|1769.6|1769.3|1769.5|1769.2|1769.7|1769.4|1769.4|1769.1|36
1605805330000|2020-11-19 17:02:10|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|73
1605805340000|2020-11-19 17:02:20|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.2|1768.9|65
1605805350000|2020-11-19 17:02:30|1769.1|1768.8|1769.4|1769.1|1769.4|1769.1|1769.1|1768.8|117
1605805360000|2020-11-19 17:02:40|1769.5|1769.2|1769.2|1768.9|1769.6|1769.3|1769.2|1768.9|181
1605805370000|2020-11-19 17:02:50|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.1|1768.8|138
1605805380000|2020-11-19 17:03:00|1769.1|1768.8|1768.9|1768.6|1769.2|1768.9|1768.9|1768.6|47
1605805390000|2020-11-19 17:03:10|1768.8|1768.5|1768.4|1768.1|1768.9|1768.6|1768.3|1768|40
1605805400000|2020-11-19 17:03:20|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|5
1605805410000|2020-11-19 17:03:30|1768.5|1768.2|1768.7|1768.4|1768.9|1768.6|1768.3|1768|29
1605805420000|2020-11-19 17:03:40|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.5|1768.2|12
1605805430000|2020-11-19 17:03:50|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|17
1605805440000|2020-11-19 17:04:00|1768.6|1768.3|1768.3|1768|1768.6|1768.3|1768.3|1768|25
1605805450000|2020-11-19 17:04:10|1768.4|1768.1|1768.7|1768.4|1768.7|1768.4|1768.4|1768.1|27
1605805460000|2020-11-19 17:04:20|1768.5|1768.2|1768.3|1768|1768.7|1768.4|1768.3|1768|59
1605805470000|2020-11-19 17:04:30|1768.5|1768.2|1768.6|1768.3|1768.7|1768.4|1768.5|1768.2|27
1605805480000|2020-11-19 17:04:40|1768.4|1768.1|1768.2|1767.9|1768.5|1768.2|1767.9|1767.6|223
1605805490000|2020-11-19 17:04:50|1768.1|1767.8|1768|1767.7|1768.2|1767.9|1768|1767.7|10
1605805500000|2020-11-19 17:05:00|1768.1|1767.8|1768.4|1768.1|1768.5|1768.2|1768.1|1767.8|33
1605805510000|2020-11-19 17:05:10|1768.5|1768.2|1768.2|1767.9|1768.5|1768.2|1768|1767.7|91
1605805520000|2020-11-19 17:05:20|1768.3|1768|1768.3|1768|1768.4|1768.1|1768.1|1767.8|47
1605805530000|2020-11-19 17:05:30|1768.4|1768.1|1768.5|1768.2|1768.5|1768.2|1768.3|1768|17
1605805540000|2020-11-19 17:05:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605805550000|2020-11-19 17:05:50|||||||||16
1605805560000|2020-11-19 17:06:00|1768.3|1768|1767.4|1767.1|1768.3|1768|1767.4|1767.1|231
1605805570000|2020-11-19 17:06:10|1767.3|1767|1766.9|1766.6|1767.5|1767.2|1766.9|1766.6|28
1605805580000|2020-11-19 17:06:20|1766.8|1766.5|1766.8|1766.5|1767|1766.7|1766.8|1766.5|13
1605805590000|2020-11-19 17:06:30|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|43
1605805600000|2020-11-19 17:06:40|1767|1766.7|1766.7|1766.4|1767|1766.7|1766.7|1766.4|28
1605805610000|2020-11-19 17:06:50|1766.6|1766.3|1767.1|1766.8|1767.1|1766.8|1766.6|1766.3|14
1605805620000|2020-11-19 17:07:00|1767|1766.7|1766.8|1766.5|1767|1766.7|1766.8|1766.5|49
1605805630000|2020-11-19 17:07:10|1767|1766.7|1766.7|1766.4|1767.1|1766.8|1766.7|1766.4|42
1605805640000|2020-11-19 17:07:20|1766.6|1766.3|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|19
1605805650000|2020-11-19 17:07:30|1766.7|1766.4|1767.4|1767.1|1767.4|1767.1|1766.7|1766.4|31
1605805660000|2020-11-19 17:07:40|1767.5|1767.2|1767.9|1767.6|1767.9|1767.6|1767.5|1767.2|55
1605805670000|2020-11-19 17:07:50|1768|1767.7|1768.1|1767.8|1768.2|1767.9|1768|1767.7|61
1605805680000|2020-11-19 17:08:00|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|20
1605805690000|2020-11-19 17:08:10|1768.2|1767.9|1768.2|1767.9|1768.3|1768|1768|1767.7|15
1605805700000|2020-11-19 17:08:20|1767.8|1767.5|1767.4|1767.1|1767.8|1767.5|1767.4|1767.1|49
1605805710000|2020-11-19 17:08:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.2|1766.9|22
1605805720000|2020-11-19 17:08:40|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|45
1605805730000|2020-11-19 17:08:50|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|24
1605805740000|2020-11-19 17:09:00|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1767|1766.7|15
1605805750000|2020-11-19 17:09:10|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1766.9|1766.6|54
1605805760000|2020-11-19 17:09:20|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|5
1605805770000|2020-11-19 17:09:30|1767.7|1767.4|1767.8|1767.5|1768|1767.7|1767.6|1767.3|25
1605805780000|2020-11-19 17:09:40|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.9|1767.6|3
1605805790000|2020-11-19 17:09:50|||||||||2
1605805800000|2020-11-19 17:10:00|1767.8|1767.5|1767.6|1767.3|1767.8|1767.5|1767.5|1767.2|16
1605805810000|2020-11-19 17:10:10|1767.5|1767.2|1767.5|1767.2|1767.7|1767.4|1767.4|1767.1|42
1605805820000|2020-11-19 17:10:20|1767.6|1767.3|1767.9|1767.6|1768.1|1767.8|1767.4|1767.1|54
1605805830000|2020-11-19 17:10:30|1767.8|1767.5|1767.7|1767.4|1767.9|1767.6|1767.6|1767.3|121
1605805840000|2020-11-19 17:10:40|1767.6|1767.3|1767.6|1767.3|1767.8|1767.5|1767.5|1767.2|49
1605805850000|2020-11-19 17:10:50|1767.7|1767.4|1767.6|1767.3|1767.7|1767.4|1767.6|1767.3|10
1605805860000|2020-11-19 17:11:00|1767.4|1767.1|1767.1|1766.8|1767.6|1767.3|1766.9|1766.6|34
1605805870000|2020-11-19 17:11:10|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.6|1766.3|26
1605805880000|2020-11-19 17:11:20|1767|1766.7|1767.4|1767.1|1767.4|1767.1|1767|1766.7|17
1605805890000|2020-11-19 17:11:30|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|5
1605805900000|2020-11-19 17:11:40|1767.8|1767.5|1768.3|1768|1768.3|1768|1767.8|1767.5|15
1605805910000|2020-11-19 17:11:50|1768.2|1767.9|1768.3|1768|1768.3|1768|1768.2|1767.9|17
1605805920000|2020-11-19 17:12:00|1768.2|1767.9|1768.4|1768.1|1768.4|1768.1|1768.2|1767.9|23
1605805930000|2020-11-19 17:12:10|1768.5|1768.2|1768.6|1768.3|1768.7|1768.4|1768.4|1768.1|41
1605805940000|2020-11-19 17:12:20|1768.5|1768.2|1767.8|1767.5|1768.6|1768.3|1767.8|1767.5|191
1605805950000|2020-11-19 17:12:30|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|116
1605805960000|2020-11-19 17:12:40|1768|1767.7|1768.3|1768|1768.3|1768|1768|1767.7|22
1605805970000|2020-11-19 17:12:50|1768.4|1768.1|1768.4|1768.1|1768.7|1768.4|1768.4|1768.1|25
1605805980000|2020-11-19 17:13:00|1768.3|1768|1768.4|1768.1|1768.5|1768.2|1768.2|1767.9|29
1605805990000|2020-11-19 17:13:10|1768.3|1768|1768|1767.7|1768.3|1768|1768|1767.7|57
1605806000000|2020-11-19 17:13:20|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|3
1605806010000|2020-11-19 17:13:30|1768.2|1767.9|1768|1767.7|1768.2|1767.9|1768|1767.7|16
1605806020000|2020-11-19 17:13:40|1768.2|1767.9|1768.1|1767.8|1768.3|1768|1768.1|1767.8|12
1605806030000|2020-11-19 17:13:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.1|1767.8|13
1605806040000|2020-11-19 17:14:00|1768|1767.7|1767.9|1767.6|1768.1|1767.8|1767.9|1767.6|39
1605806050000|2020-11-19 17:14:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.7|1767.4|20
1605806060000|2020-11-19 17:14:20|1767.7|1767.4|1767.5|1767.2|1767.9|1767.6|1767.5|1767.2|40
1605806070000|2020-11-19 17:14:30|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|41
1605806080000|2020-11-19 17:14:40|1767.6|1767.3|1767.3|1767|1767.7|1767.4|1767.3|1767|26
1605806090000|2020-11-19 17:14:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|29
1605806100000|2020-11-19 17:15:00|1767.3|1767|1767.4|1767.1|1767.5|1767.2|1767.3|1767|22
1605806110000|2020-11-19 17:15:10|1767.3|1767|1766.8|1766.5|1767.3|1767|1766.8|1766.5|35
1605806120000|2020-11-19 17:15:20|1766.9|1766.6|1766.3|1766|1766.9|1766.6|1766.3|1766|35
1605806130000|2020-11-19 17:15:30|1766.4|1766.1|1765.8|1765.5|1766.4|1766.1|1765.8|1765.5|34
1605806140000|2020-11-19 17:15:40|1765.7|1765.4|1766|1765.7|1766|1765.7|1765.4|1765.1|128
1605806150000|2020-11-19 17:15:50|1765.8|1765.5|1765.7|1765.4|1765.9|1765.6|1765.7|1765.4|56
1605806160000|2020-11-19 17:16:00|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.2|1764.9|95
1605806170000|2020-11-19 17:16:10|1765.7|1765.4|1765.4|1765.1|1765.7|1765.4|1765.3|1765|19
1605806180000|2020-11-19 17:16:20|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.6|1765.3|24
1605806190000|2020-11-19 17:16:30|1765.9|1765.6|1766.2|1765.9|1766.2|1765.9|1765.9|1765.6|83
1605806200000|2020-11-19 17:16:40|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1765.8|1765.5|47
1605806210000|2020-11-19 17:16:50|1766.1|1765.8|1765.7|1765.4|1766.1|1765.8|1765.7|1765.4|21
1605806220000|2020-11-19 17:17:00|1765.6|1765.3|1765.5|1765.2|1765.7|1765.4|1765.2|1764.9|75
1605806230000|2020-11-19 17:17:10|1765.3|1765|1765.3|1765|1765.6|1765.3|1765.2|1764.9|170
1605806240000|2020-11-19 17:17:20|1764.9|1764.6|1765.3|1765|1765.3|1765|1764.9|1764.6|29
1605806250000|2020-11-19 17:17:30|1765.1|1764.8|1765.3|1765|1765.3|1765|1764.8|1764.5|33
1605806260000|2020-11-19 17:17:40|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.3|1765|16
1605806270000|2020-11-19 17:17:50|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1765.2|1764.9|32
1605806280000|2020-11-19 17:18:00|1765.4|1765.1|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|20
1605806290000|2020-11-19 17:18:10|1765.3|1765|1764.7|1764.4|1765.3|1765|1764.7|1764.4|61
1605806300000|2020-11-19 17:18:20|1764.6|1764.3|1764|1763.7|1764.7|1764.4|1764|1763.7|56
1605806310000|2020-11-19 17:18:30|1764.1|1763.8|1763.6|1763.3|1764.1|1763.8|1763.6|1763.3|32
1605806320000|2020-11-19 17:18:40|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|60
1605806330000|2020-11-19 17:18:50|1763.5|1763.2|1763.7|1763.4|1763.7|1763.4|1763.5|1763.2|116
1605806340000|2020-11-19 17:19:00|1763.5|1763.2|1763.3|1763|1763.6|1763.3|1763.3|1763|79
1605806350000|2020-11-19 17:19:10|1763.5|1763.2|1763.4|1763.1|1763.6|1763.3|1763.4|1763.1|20
1605806360000|2020-11-19 17:19:20|1763.6|1763.3|1763.5|1763.2|1763.7|1763.4|1763.5|1763.2|72
1605806370000|2020-11-19 17:19:30|1763.3|1763|1763.4|1763.1|1763.5|1763.2|1763.3|1763|26
1605806380000|2020-11-19 17:19:40|1763.5|1763.2|1763.6|1763.3|1763.6|1763.3|1763.4|1763.1|21
1605806390000|2020-11-19 17:19:50|1763.7|1763.4|1764|1763.7|1764.2|1763.9|1763.7|1763.4|73
1605806400000|2020-11-19 17:20:00|1763.8|1763.5|1764.8|1764.5|1764.8|1764.5|1763.8|1763.5|44
1605806410000|2020-11-19 17:20:10|1764.9|1764.6|1765.4|1765.1|1765.4|1765.1|1764.8|1764.5|53
1605806420000|2020-11-19 17:20:20|1765.3|1765|1765.6|1765.3|1765.6|1765.3|1765.3|1765|24
1605806430000|2020-11-19 17:20:30|1765.4|1765.1|1765.4|1765.1|1765.6|1765.3|1765.4|1765.1|14
1605806440000|2020-11-19 17:20:40|1765.5|1765.2|1765.6|1765.3|1765.7|1765.4|1765.5|1765.2|47
1605806450000|2020-11-19 17:20:50|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.6|1765.3|34
1605806460000|2020-11-19 17:21:00|1765.5|1765.2|1765.6|1765.3|1765.7|1765.4|1765.5|1765.2|74
1605806470000|2020-11-19 17:21:10|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.6|1765.3|112
1605806480000|2020-11-19 17:21:20|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.5|1765.2|53
1605806490000|2020-11-19 17:21:30|1765.7|1765.4|1765.4|1765.1|1765.7|1765.4|1765.4|1765.1|14
1605806500000|2020-11-19 17:21:40|1765.5|1765.2|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|12
1605806510000|2020-11-19 17:21:50|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|5
1605806520000|2020-11-19 17:22:00|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765|1764.7|33
1605806530000|2020-11-19 17:22:10|1765.4|1765.1|1765|1764.7|1765.4|1765.1|1765|1764.7|6
1605806540000|2020-11-19 17:22:20|1764.9|1764.6|1765|1764.7|1765|1764.7|1764.9|1764.6|3
1605806550000|2020-11-19 17:22:30|1764.8|1764.5|1764.3|1764|1764.8|1764.5|1764|1763.7|48
1605806560000|2020-11-19 17:22:40|1764.1|1763.8|1764.3|1764|1764.3|1764|1764.1|1763.8|16
1605806570000|2020-11-19 17:22:50|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.8|1763.5|10
1605806580000|2020-11-19 17:23:00|1763.8|1763.5|1763.3|1763|1763.9|1763.6|1763.3|1763|139
1605806590000|2020-11-19 17:23:10|1763.5|1763.2|1764|1763.7|1764.1|1763.8|1763.5|1763.2|20
1605806600000|2020-11-19 17:23:20|1763.8|1763.5|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|13
1605806610000|2020-11-19 17:23:30|1763.7|1763.4|1764|1763.7|1764|1763.7|1763.4|1763.1|63
1605806620000|2020-11-19 17:23:40|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1764.1|1763.8|13
1605806630000|2020-11-19 17:23:50|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|8
1605806640000|2020-11-19 17:24:00|1764.2|1763.9|1764.2|1763.9|1764.5|1764.2|1764.1|1763.8|15
1605806650000|2020-11-19 17:24:10|1764.3|1764|1764.3|1764|1764.4|1764.1|1764.2|1763.9|33
1605806660000|2020-11-19 17:24:20|1764.2|1763.9|1764.3|1764|1764.3|1764|1764|1763.7|43
1605806670000|2020-11-19 17:24:30|1764.4|1764.1|1764.1|1763.8|1764.4|1764.1|1764.1|1763.8|15
1605806680000|2020-11-19 17:24:40|1764.2|1763.9|1764.7|1764.4|1764.9|1764.6|1764.2|1763.9|15
1605806690000|2020-11-19 17:24:50|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|24
1605806700000|2020-11-19 17:25:00|1764.6|1764.3|1764.4|1764.1|1764.6|1764.3|1764.3|1764|20
1605806710000|2020-11-19 17:25:10|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|4
1605806720000|2020-11-19 17:25:20|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1763.7|1763.4|16
1605806730000|2020-11-19 17:25:30|1763.9|1763.6|1763.7|1763.4|1763.9|1763.6|1763.7|1763.4|14
1605806740000|2020-11-19 17:25:40|1763.8|1763.5|1763.7|1763.4|1763.9|1763.6|1763.6|1763.3|10
1605806750000|2020-11-19 17:25:50|1763.5|1763.2|1763.5|1763.2|1763.6|1763.3|1763.2|1762.9|29
1605806760000|2020-11-19 17:26:00|1763.6|1763.3|1763.9|1763.6|1763.9|1763.6|1763.3|1763|29
1605806770000|2020-11-19 17:26:10|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|2
1605806780000|2020-11-19 17:26:20|1763.5|1763.2|1763.6|1763.3|1763.7|1763.4|1763.5|1763.2|11
1605806790000|2020-11-19 17:26:30|1763.8|1763.5|1763.4|1763.1|1763.8|1763.5|1763.4|1763.1|12
1605806800000|2020-11-19 17:26:40|1763.5|1763.2|1763.3|1763|1763.6|1763.3|1763.3|1763|9
1605806810000|2020-11-19 17:26:50|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|9
1605806820000|2020-11-19 17:27:00|1763.6|1763.3|1763.5|1763.2|1763.6|1763.3|1763.2|1762.9|21
1605806830000|2020-11-19 17:27:10|||||||||9
1605806840000|2020-11-19 17:27:20|1763.7|1763.4|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|16
1605806850000|2020-11-19 17:27:30|1763.8|1763.5|1764.3|1764|1764.3|1764|1763.8|1763.5|39
1605806860000|2020-11-19 17:27:40|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1764|1763.7|13
1605806870000|2020-11-19 17:27:50|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764|1763.7|12
1605806880000|2020-11-19 17:28:00|1764|1763.7|1764.3|1764|1764.3|1764|1763.9|1763.6|13
1605806890000|2020-11-19 17:28:10|1764.2|1763.9|1764.2|1763.9|1764.5|1764.2|1764|1763.7|21
1605806900000|2020-11-19 17:28:20|1764.1|1763.8|1763.9|1763.6|1764.1|1763.8|1763.9|1763.6|21
1605806910000|2020-11-19 17:28:30|1764|1763.7|1764.1|1763.8|1764.1|1763.8|1764|1763.7|19
1605806920000|2020-11-19 17:28:40|1764.3|1764|1764.2|1763.9|1764.3|1764|1764.2|1763.9|10
1605806930000|2020-11-19 17:28:50|1764.3|1764|1764.2|1763.9|1764.5|1764.2|1764.1|1763.8|78
1605806940000|2020-11-19 17:29:00|1764.1|1763.8|1764.4|1764.1|1764.5|1764.2|1764.1|1763.8|129
1605806950000|2020-11-19 17:29:10|1764.3|1764|1764.8|1764.5|1764.8|1764.5|1764.3|1764|13
1605806960000|2020-11-19 17:29:20|1764.9|1764.6|1765.1|1764.8|1765.3|1765|1764.9|1764.6|21
1605806970000|2020-11-19 17:29:30|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1765.2|1764.9|35
1605806980000|2020-11-19 17:29:40|1765.3|1765|1765.2|1764.9|1765.3|1765|1765.2|1764.9|15
1605806990000|2020-11-19 17:29:50|1765.3|1765|1765.4|1765.1|1765.5|1765.2|1765.3|1765|11
1605807000000|2020-11-19 17:30:00|1765.3|1765|1765.3|1765|1765.4|1765.1|1765.2|1764.9|30
1605807010000|2020-11-19 17:30:10|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1765|1764.7|48
1605807020000|2020-11-19 17:30:20|1765.6|1765.3|1765.8|1765.5|1765.9|1765.6|1765.6|1765.3|26
1605807030000|2020-11-19 17:30:30|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.7|1765.4|77
1605807040000|2020-11-19 17:30:40|1765.9|1765.6|1765.5|1765.2|1765.9|1765.6|1765.5|1765.2|206
1605807050000|2020-11-19 17:30:50|1765.6|1765.3|1764.9|1764.6|1765.7|1765.4|1764.9|1764.6|186
1605807060000|2020-11-19 17:31:00|1764.8|1764.5|1765|1764.7|1765.1|1764.8|1764.7|1764.4|30
1605807070000|2020-11-19 17:31:10|1764.9|1764.6|1764.8|1764.5|1765|1764.7|1764.7|1764.4|24
1605807080000|2020-11-19 17:31:20|1765|1764.7|1764.4|1764.1|1765|1764.7|1764.3|1764|32
1605807090000|2020-11-19 17:31:30|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.4|1764.1|22
1605807100000|2020-11-19 17:31:40|1764.6|1764.3|1764.9|1764.6|1764.9|1764.6|1764.6|1764.3|13
1605807110000|2020-11-19 17:31:50|1765|1764.7|1764.5|1764.2|1765.1|1764.8|1764.5|1764.2|39
1605807120000|2020-11-19 17:32:00|1764.7|1764.4|1764.7|1764.4|1764.8|1764.5|1764.6|1764.3|15
1605807130000|2020-11-19 17:32:10|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.6|1764.3|11
1605807140000|2020-11-19 17:32:20|1764.8|1764.5|1764.3|1764|1764.8|1764.5|1764.3|1764|78
1605807150000|2020-11-19 17:32:30|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.2|1763.9|25
1605807160000|2020-11-19 17:32:40|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|8
1605807170000|2020-11-19 17:32:50|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|23
1605807180000|2020-11-19 17:33:00|1764.9|1764.6|1765.4|1765.1|1765.4|1765.1|1764.9|1764.6|81
1605807190000|2020-11-19 17:33:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|11
1605807200000|2020-11-19 17:33:20|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|17
1605807210000|2020-11-19 17:33:30|1765.4|1765.1|1765.8|1765.5|1765.8|1765.5|1765.4|1765.1|35
1605807220000|2020-11-19 17:33:40|1765.7|1765.4|1766|1765.7|1766|1765.7|1765.7|1765.4|18
1605807230000|2020-11-19 17:33:50|1765.8|1765.5|1766.2|1765.9|1766.4|1766.1|1765.8|1765.5|37
1605807240000|2020-11-19 17:34:00|1766.1|1765.8|1766.3|1766|1766.4|1766.1|1766|1765.7|43
1605807250000|2020-11-19 17:34:10|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.1|1765.8|30
1605807260000|2020-11-19 17:34:20|1766.1|1765.8|1765.7|1765.4|1766.1|1765.8|1765.6|1765.3|16
1605807270000|2020-11-19 17:34:30|1765.8|1765.5|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|31
1605807280000|2020-11-19 17:34:40|1766|1765.7|1766.1|1765.8|1766.2|1765.9|1766|1765.7|11
1605807290000|2020-11-19 17:34:50|1766.2|1765.9|1766.5|1766.2|1766.5|1766.2|1766.1|1765.8|21
1605807300000|2020-11-19 17:35:00|1766.3|1766|1766.4|1766.1|1766.7|1766.4|1766.3|1766|62
1605807310000|2020-11-19 17:35:10|1766.6|1766.3|1766.1|1765.8|1766.9|1766.6|1766.1|1765.8|146
1605807320000|2020-11-19 17:35:20|1766.2|1765.9|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|25
1605807330000|2020-11-19 17:35:30|1766.3|1766|1766.7|1766.4|1767.1|1766.8|1766.3|1766|105
1605807340000|2020-11-19 17:35:40|1766.6|1766.3|1767|1766.7|1767|1766.7|1766.6|1766.3|58
1605807350000|2020-11-19 17:35:50|1767.1|1766.8|1766.9|1766.6|1767.2|1766.9|1766.9|1766.6|19
1605807360000|2020-11-19 17:36:00|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.7|1766.4|22
1605807370000|2020-11-19 17:36:10|1767.2|1766.9|1767|1766.7|1767.2|1766.9|1767|1766.7|53
1605807380000|2020-11-19 17:36:20|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|14
1605807390000|2020-11-19 17:36:30|1766.7|1766.4|1767|1766.7|1767|1766.7|1766.7|1766.4|24
1605807400000|2020-11-19 17:36:40|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.8|1766.5|15
1605807410000|2020-11-19 17:36:50|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|6
1605807420000|2020-11-19 17:37:00|1767.3|1767|1767.2|1766.9|1767.5|1767.2|1767.2|1766.9|9
1605807430000|2020-11-19 17:37:10|1767.3|1767|1767.3|1767|1767.4|1767.1|1767.3|1767|7
1605807440000|2020-11-19 17:37:20|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.2|1766.9|19
1605807450000|2020-11-19 17:37:30|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|6
1605807460000|2020-11-19 17:37:40|||||||||2
1605807470000|2020-11-19 17:37:50|||||||||3
1605807480000|2020-11-19 17:38:00|1767.3|1767|1767.6|1767.3|1767.8|1767.5|1767.2|1766.9|50
1605807490000|2020-11-19 17:38:10|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|196
1605807500000|2020-11-19 17:38:20|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1767.7|1767.4|59
1605807510000|2020-11-19 17:38:30|1768.2|1767.9|1768.4|1768.1|1768.4|1768.1|1768.2|1767.9|14
1605807520000|2020-11-19 17:38:40|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|23
1605807530000|2020-11-19 17:38:50|1768.3|1768|1768.3|1768|1768.3|1768|1768.1|1767.8|77
1605807540000|2020-11-19 17:39:00|1768.4|1768.1|1768.5|1768.2|1768.5|1768.2|1768.4|1768.1|14
1605807550000|2020-11-19 17:39:10|1768.6|1768.3|1768.5|1768.2|1768.6|1768.3|1768.5|1768.2|12
1605807560000|2020-11-19 17:39:20|1768.6|1768.3|1769|1768.7|1769|1768.7|1768.6|1768.3|72
1605807570000|2020-11-19 17:39:30|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.6|1768.3|209
1605807580000|2020-11-19 17:39:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|30
1605807590000|2020-11-19 17:39:50|1768.5|1768.2|1768.3|1768|1768.6|1768.3|1768.3|1768|21
1605807600000|2020-11-19 17:40:00|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1768.1|1767.8|52
1605807610000|2020-11-19 17:40:10|1768.1|1767.8|1767.4|1767.1|1768.1|1767.8|1767.4|1767.1|52
1605807620000|2020-11-19 17:40:20|1767.8|1767.5|1767.8|1767.5|1767.9|1767.6|1767.7|1767.4|16
1605807630000|2020-11-19 17:40:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.1|1766.8|34
1605807640000|2020-11-19 17:40:40|1767.7|1767.4|1767.9|1767.6|1768|1767.7|1767.7|1767.4|18
1605807650000|2020-11-19 17:40:50|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|14
1605807660000|2020-11-19 17:41:00|1768.3|1768|1768.5|1768.2|1768.6|1768.3|1768.2|1767.9|25
1605807670000|2020-11-19 17:41:10|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|16
1605807680000|2020-11-19 17:41:20|1768.8|1768.5|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|43
1605807690000|2020-11-19 17:41:30|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|20
1605807700000|2020-11-19 17:41:40|1768.7|1768.4|1768.7|1768.4|1769|1768.7|1768.6|1768.3|21
1605807710000|2020-11-19 17:41:50|1768.6|1768.3|1768.5|1768.2|1768.7|1768.4|1768.4|1768.1|21
1605807720000|2020-11-19 17:42:00|1768.3|1768|1767.8|1767.5|1768.3|1768|1767.8|1767.5|41
1605807730000|2020-11-19 17:42:10|1767.7|1767.4|1767.8|1767.5|1767.9|1767.6|1767.7|1767.4|35
1605807740000|2020-11-19 17:42:20|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.4|1767.1|77
1605807750000|2020-11-19 17:42:30|1767.4|1767.1|1766.8|1766.5|1767.4|1767.1|1766.8|1766.5|39
1605807760000|2020-11-19 17:42:40|1766.9|1766.6|1766.5|1766.2|1766.9|1766.6|1766.3|1766|243
1605807770000|2020-11-19 17:42:50|1766.6|1766.3|1765.7|1765.4|1766.6|1766.3|1765.5|1765.2|101
1605807780000|2020-11-19 17:43:00|1765.6|1765.3|1765.4|1765.1|1765.7|1765.4|1764.9|1764.6|97
1605807790000|2020-11-19 17:43:10|1765.7|1765.4|1766|1765.7|1766|1765.7|1765.5|1765.2|31
1605807800000|2020-11-19 17:43:20|1766.1|1765.8|1766.2|1765.9|1766.2|1765.9|1766.1|1765.8|12
1605807810000|2020-11-19 17:43:30|1766.1|1765.8|1766.7|1766.4|1766.7|1766.4|1766.1|1765.8|22
1605807820000|2020-11-19 17:43:40|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|9
1605807830000|2020-11-19 17:43:50|1766.3|1766|1766|1765.7|1766.5|1766.2|1766|1765.7|28
1605807840000|2020-11-19 17:44:00|1765.9|1765.6|1766.2|1765.9|1766.3|1766|1765.5|1765.2|86
1605807850000|2020-11-19 17:44:10|1766|1765.7|1765.9|1765.6|1766|1765.7|1765.8|1765.5|43
1605807860000|2020-11-19 17:44:20|1765.7|1765.4|1765.1|1764.8|1765.7|1765.4|1765.1|1764.8|29
1605807870000|2020-11-19 17:44:30|1765.2|1764.9|1765.3|1765|1765.3|1765|1765.1|1764.8|15
1605807880000|2020-11-19 17:44:40|1765.1|1764.8|1765.2|1764.9|1765.3|1765|1765.1|1764.8|14
1605807890000|2020-11-19 17:44:50|1765.3|1765|1766.2|1765.9|1766.2|1765.9|1765.3|1765|74
1605807900000|2020-11-19 17:45:00|1766.3|1766|1765.8|1765.5|1766.3|1766|1765.8|1765.5|18
1605807910000|2020-11-19 17:45:10|1766|1765.7|1766.1|1765.8|1766.2|1765.9|1765.9|1765.6|33
1605807920000|2020-11-19 17:45:20|1766|1765.7|1765.9|1765.6|1766.2|1765.9|1765.9|1765.6|21
1605807930000|2020-11-19 17:45:30|1766|1765.7|1765.7|1765.4|1766|1765.7|1765.7|1765.4|42
1605807940000|2020-11-19 17:45:40|1765.8|1765.5|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|14
1605807950000|2020-11-19 17:45:50|1765.8|1765.5|1765.1|1764.8|1765.8|1765.5|1765.1|1764.8|20
1605807960000|2020-11-19 17:46:00|1765.2|1764.9|1764.2|1763.9|1765.2|1764.9|1764.2|1763.9|71
1605807970000|2020-11-19 17:46:10|1764.3|1764|1764.6|1764.3|1764.6|1764.3|1763.8|1763.5|85
1605807980000|2020-11-19 17:46:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1763.9|1763.6|53
1605807990000|2020-11-19 17:46:30|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.3|1764|24
1605808000000|2020-11-19 17:46:40|1764.9|1764.6|1764.9|1764.6|1765.2|1764.9|1764.9|1764.6|30
1605808010000|2020-11-19 17:46:50|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|20
1605808020000|2020-11-19 17:47:00|1765|1764.7|1765.1|1764.8|1765.4|1765.1|1765|1764.7|24
1605808030000|2020-11-19 17:47:10|1765|1764.7|1764.4|1764.1|1765|1764.7|1764.4|1764.1|27
1605808040000|2020-11-19 17:47:20|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|45
1605808050000|2020-11-19 17:47:30|1764.7|1764.4|1764.7|1764.4|1764.8|1764.5|1764.7|1764.4|12
1605808060000|2020-11-19 17:47:40|1764.5|1764.2|1764.5|1764.2|1764.6|1764.3|1764.5|1764.2|34
1605808070000|2020-11-19 17:47:50|1764.6|1764.3|1764.6|1764.3|1764.7|1764.4|1764.6|1764.3|38
1605808080000|2020-11-19 17:48:00|1764.8|1764.5|1765.2|1764.9|1765.2|1764.9|1764.8|1764.5|25
1605808090000|2020-11-19 17:48:10|1765.3|1765|1765.1|1764.8|1765.5|1765.2|1765|1764.7|63
1605808100000|2020-11-19 17:48:20|1765.2|1764.9|1764.8|1764.5|1765.2|1764.9|1764.8|1764.5|14
1605808110000|2020-11-19 17:48:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|8
1605808120000|2020-11-19 17:48:40|1764.8|1764.5|1764.9|1764.6|1765.1|1764.8|1764.8|1764.5|16
1605808130000|2020-11-19 17:48:50|1764.8|1764.5|1765.2|1764.9|1765.2|1764.9|1764.8|1764.5|5
1605808140000|2020-11-19 17:49:00|1765.3|1765|1765.6|1765.3|1765.6|1765.3|1765.3|1765|6
1605808150000|2020-11-19 17:49:10|1765.7|1765.4|1765.5|1765.2|1765.7|1765.4|1765.5|1765.2|4
1605808160000|2020-11-19 17:49:20|1765.4|1765.1|1765.5|1765.2|1765.5|1765.2|1765.4|1765.1|11
1605808170000|2020-11-19 17:49:30|1765.6|1765.3|1765.9|1765.6|1765.9|1765.6|1765.5|1765.2|18
1605808180000|2020-11-19 17:49:40|1766|1765.7|1765.7|1765.4|1766.2|1765.9|1765.5|1765.2|157
1605808190000|2020-11-19 17:49:50|1765.8|1765.5|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|5
1605808200000|2020-11-19 17:50:00|1765.5|1765.2|1765.4|1765.1|1765.6|1765.3|1765.1|1764.8|25
1605808210000|2020-11-19 17:50:10|1765.5|1765.2|1765|1764.7|1765.5|1765.2|1764.9|1764.6|18
1605808220000|2020-11-19 17:50:20|1764.9|1764.6|1764.6|1764.3|1764.9|1764.6|1764.6|1764.3|26
1605808230000|2020-11-19 17:50:30|1764.8|1764.5|1765|1764.7|1765.1|1764.8|1764.8|1764.5|29
1605808240000|2020-11-19 17:50:40|1764.8|1764.5|1765.4|1765.1|1765.4|1765.1|1764.8|1764.5|6
1605808250000|2020-11-19 17:50:50|1765.2|1764.9|1765|1764.7|1765.3|1765|1765|1764.7|16
1605808260000|2020-11-19 17:51:00|1764.8|1764.5|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|7
1605808270000|2020-11-19 17:51:10|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|3
1605808280000|2020-11-19 17:51:20|1765.2|1764.9|1765.1|1764.8|1765.2|1764.9|1764.9|1764.6|17
1605808290000|2020-11-19 17:51:30|1764.7|1764.4|1764.8|1764.5|1764.8|1764.5|1764.7|1764.4|14
1605808300000|2020-11-19 17:51:40|1765|1764.7|1764.9|1764.6|1765|1764.7|1764.9|1764.6|5
1605808310000|2020-11-19 17:51:50|1764.6|1764.3|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|27
1605808320000|2020-11-19 17:52:00|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|15
1605808330000|2020-11-19 17:52:10|1764.5|1764.2|1764.1|1763.8|1764.5|1764.2|1764|1763.7|15
1605808340000|2020-11-19 17:52:20|1764|1763.7|1764.1|1763.8|1764.2|1763.9|1764|1763.7|20
1605808350000|2020-11-19 17:52:30|1764|1763.7|1764.1|1763.8|1764.2|1763.9|1763.7|1763.4|28
1605808360000|2020-11-19 17:52:40|1764.2|1763.9|1764.6|1764.3|1764.6|1764.3|1764|1763.7|17
1605808370000|2020-11-19 17:52:50|1764.7|1764.4|1764.9|1764.6|1764.9|1764.6|1764.7|1764.4|7
1605808380000|2020-11-19 17:53:00|1764.8|1764.5|1764.7|1764.4|1764.9|1764.6|1764.7|1764.4|17
1605808390000|2020-11-19 17:53:10|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.4|1764.1|12
1605808400000|2020-11-19 17:53:20|1764.9|1764.6|1764.5|1764.2|1764.9|1764.6|1764.5|1764.2|10
1605808410000|2020-11-19 17:53:30|1764.4|1764.1|1764.2|1763.9|1764.5|1764.2|1764.2|1763.9|8
1605808420000|2020-11-19 17:53:40|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|8
1605808430000|2020-11-19 17:53:50|1764.5|1764.2|1764.3|1764|1764.5|1764.2|1764.3|1764|5
1605808440000|2020-11-19 17:54:00|1764.2|1763.9|1763.9|1763.6|1764.3|1764|1763.9|1763.6|11
1605808450000|2020-11-19 17:54:10|1764.1|1763.8|1764|1763.7|1764.1|1763.8|1763.7|1763.4|21
1605808460000|2020-11-19 17:54:20|1764.1|1763.8|1764.2|1763.9|1764.2|1763.9|1764|1763.7|6
1605808470000|2020-11-19 17:54:30|1764.1|1763.8|1764.2|1763.9|1764.3|1764|1764.1|1763.8|11
1605808480000|2020-11-19 17:54:40|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|4
1605808490000|2020-11-19 17:54:50|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.3|1764|3
1605808500000|2020-11-19 17:55:00|1764.3|1764|1764.1|1763.8|1764.3|1764|1764.1|1763.8|13
1605808510000|2020-11-19 17:55:10|1763.7|1763.4|1763.7|1763.4|1764|1763.7|1763.7|1763.4|87
1605808520000|2020-11-19 17:55:20|1763.8|1763.5|1764.3|1764|1764.3|1764|1763.7|1763.4|28
1605808530000|2020-11-19 17:55:30|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|14
1605808540000|2020-11-19 17:55:40|1764|1763.7|1764.3|1764|1764.3|1764|1764|1763.7|11
1605808550000|2020-11-19 17:55:50|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|7
1605808560000|2020-11-19 17:56:00|1764.4|1764.1|1764.5|1764.2|1764.5|1764.2|1764.4|1764.1|12
1605808570000|2020-11-19 17:56:10|1764.6|1764.3|1764.7|1764.4|1764.7|1764.4|1764.4|1764.1|49
1605808580000|2020-11-19 17:56:20|1764.8|1764.5|1765.8|1765.5|1765.8|1765.5|1764.7|1764.4|21
1605808590000|2020-11-19 17:56:30|1765.6|1765.3|1765.7|1765.4|1765.8|1765.5|1765.6|1765.3|32
1605808600000|2020-11-19 17:56:40|1765.8|1765.5|1766.3|1766|1766.3|1766|1765.8|1765.5|24
1605808610000|2020-11-19 17:56:50|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.2|1765.9|21
1605808620000|2020-11-19 17:57:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.2|1765.9|9
1605808630000|2020-11-19 17:57:10|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|14
1605808640000|2020-11-19 17:57:20|1766.1|1765.8|1766.1|1765.8|1766.3|1766|1765.9|1765.6|23
1605808650000|2020-11-19 17:57:30|1766.2|1765.9|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|13
1605808660000|2020-11-19 17:57:40|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766|1765.7|13
1605808670000|2020-11-19 17:57:50|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.1|1765.8|24
1605808680000|2020-11-19 17:58:00|1766.1|1765.8|1766.7|1766.4|1766.8|1766.5|1766|1765.7|37
1605808690000|2020-11-19 17:58:10|1766.5|1766.2|1766.6|1766.3|1766.6|1766.3|1766.5|1766.2|6
1605808700000|2020-11-19 17:58:20|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.4|1766.1|3
1605808710000|2020-11-19 17:58:30|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|12
1605808720000|2020-11-19 17:58:40|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.7|1766.4|4
1605808730000|2020-11-19 17:58:50|1766.8|1766.5|1767.1|1766.8|1767.1|1766.8|1766.6|1766.3|22
1605808740000|2020-11-19 17:59:00|1767|1766.7|1767.3|1767|1767.3|1767|1767|1766.7|12
1605808750000|2020-11-19 17:59:10|1767.2|1766.9|1767|1766.7|1767.4|1767.1|1767|1766.7|35
1605808760000|2020-11-19 17:59:20|1766.9|1766.6|1767|1766.7|1767.2|1766.9|1766.9|1766.6|49
1605808770000|2020-11-19 17:59:30|1766.9|1766.6|1767.1|1766.8|1767.2|1766.9|1766.9|1766.6|23
1605808780000|2020-11-19 17:59:40|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.2|1766.9|15
1605808790000|2020-11-19 17:59:50|1767.4|1767.1|1767|1766.7|1767.4|1767.1|1767|1766.7|17
1605808800000|2020-11-19 18:00:00|1767.1|1766.8|1767.8|1767.5|1768.2|1767.9|1767|1766.7|113
1605808810000|2020-11-19 18:00:10|1767.7|1767.4|1767.3|1767|1767.8|1767.5|1767.3|1767|34
1605808820000|2020-11-19 18:00:20|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|8
1605808830000|2020-11-19 18:00:30|1767.6|1767.3|1768|1767.7|1768|1767.7|1767.6|1767.3|60
1605808840000|2020-11-19 18:00:40|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|11
1605808850000|2020-11-19 18:00:50|1768.1|1767.8|1768.1|1767.8|1768.2|1767.9|1767.9|1767.6|49
1605808860000|2020-11-19 18:01:00|1768.2|1767.9|1768.5|1768.2|1768.6|1768.3|1768.2|1767.9|26
1605808870000|2020-11-19 18:01:10|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.3|1768|57
1605808880000|2020-11-19 18:01:20|1768.6|1768.3|1769|1768.7|1769|1768.7|1768.5|1768.2|29
1605808890000|2020-11-19 18:01:30|1768.9|1768.6|1769|1768.7|1769.2|1768.9|1768.9|1768.6|31
1605808900000|2020-11-19 18:01:40|1769.1|1768.8|1768.8|1768.5|1769.1|1768.8|1768.8|1768.5|9
1605808910000|2020-11-19 18:01:50|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.9|1768.6|15
1605808920000|2020-11-19 18:02:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|11
1605808930000|2020-11-19 18:02:10|1769.1|1768.8|1769.5|1769.2|1769.6|1769.3|1768.9|1768.6|71
1605808940000|2020-11-19 18:02:20|1769.6|1769.3|1769.9|1769.6|1770|1769.7|1769.5|1769.2|108
1605808950000|2020-11-19 18:02:30|1770|1769.7|1769.8|1769.5|1770|1769.7|1769.8|1769.5|28
1605808960000|2020-11-19 18:02:40|1769.9|1769.6|1769.4|1769.1|1770|1769.7|1769.3|1769|127
1605808970000|2020-11-19 18:02:50|1769.5|1769.2|1769.2|1768.9|1769.6|1769.3|1769.2|1768.9|39
1605808980000|2020-11-19 18:03:00|1769.3|1769|1768.7|1768.4|1769.3|1769|1768.7|1768.4|43
1605808990000|2020-11-19 18:03:10|1768.6|1768.3|1769.3|1769|1769.4|1769.1|1768.6|1768.3|44
1605809000000|2020-11-19 18:03:20|1769.4|1769.1|1769.5|1769.2|1769.7|1769.4|1769.3|1769|33
1605809010000|2020-11-19 18:03:30|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|13
1605809020000|2020-11-19 18:03:40|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.2|1768.9|13
1605809030000|2020-11-19 18:03:50|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|8
1605809040000|2020-11-19 18:04:00|1769.2|1768.9|1768.6|1768.3|1769.2|1768.9|1768.5|1768.2|47
1605809050000|2020-11-19 18:04:10|1768.7|1768.4|1769.2|1768.9|1769.2|1768.9|1768.6|1768.3|44
1605809060000|2020-11-19 18:04:20|1769.3|1769|1769.6|1769.3|1769.9|1769.6|1769.3|1769|28
1605809070000|2020-11-19 18:04:30|1769.5|1769.2|1769.3|1769|1769.6|1769.3|1769.2|1768.9|25
1605809080000|2020-11-19 18:04:40|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|16
1605809090000|2020-11-19 18:04:50|1769.1|1768.8|1769|1768.7|1769.3|1769|1768.8|1768.5|14
1605809100000|2020-11-19 18:05:00|1768.8|1768.5|1769.4|1769.1|1769.5|1769.2|1768.7|1768.4|34
1605809110000|2020-11-19 18:05:10|1769.2|1768.9|1768.9|1768.6|1769.2|1768.9|1768.9|1768.6|10
1605809120000|2020-11-19 18:05:20|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|20
1605809130000|2020-11-19 18:05:30|1768.7|1768.4|1768.6|1768.3|1768.7|1768.4|1768.5|1768.2|14
1605809140000|2020-11-19 18:05:40|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|14
1605809150000|2020-11-19 18:05:50|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|10
1605809160000|2020-11-19 18:06:00|1768.6|1768.3|1768.8|1768.5|1768.8|1768.5|1768.6|1768.3|6
1605809170000|2020-11-19 18:06:10|1768.7|1768.4|1768.8|1768.5|1769|1768.7|1768.7|1768.4|35
1605809180000|2020-11-19 18:06:20|1768.9|1768.6|1768.9|1768.6|1769|1768.7|1768.9|1768.6|13
1605809190000|2020-11-19 18:06:30|1768.8|1768.5|1769.2|1768.9|1769.2|1768.9|1768.8|1768.5|17
1605809200000|2020-11-19 18:06:40|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.7|1768.4|23
1605809210000|2020-11-19 18:06:50|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|6
1605809220000|2020-11-19 18:07:00|1768.8|1768.5|1769.1|1768.8|1769.1|1768.8|1768.7|1768.4|24
1605809230000|2020-11-19 18:07:10|1769|1768.7|1768.9|1768.6|1769.2|1768.9|1768.9|1768.6|12
1605809240000|2020-11-19 18:07:20|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.7|1768.4|5
1605809250000|2020-11-19 18:07:30|1769|1768.7|1769.3|1769|1769.3|1769|1768.9|1768.6|13
1605809260000|2020-11-19 18:07:40|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769|1768.7|29
1605809270000|2020-11-19 18:07:50|1768.9|1768.6|1768.3|1768|1768.9|1768.6|1768.1|1767.8|67
1605809280000|2020-11-19 18:08:00|1768|1767.7|1767.8|1767.5|1768|1767.7|1767.7|1767.4|75
1605809290000|2020-11-19 18:08:10|1767.6|1767.3|1767.2|1766.9|1767.7|1767.4|1767.2|1766.9|19
1605809300000|2020-11-19 18:08:20|1767|1766.7|1767.2|1766.9|1767.5|1767.2|1767|1766.7|53
1605809310000|2020-11-19 18:08:30|1767.1|1766.8|1767.4|1767.1|1767.5|1767.2|1767|1766.7|25
1605809320000|2020-11-19 18:08:40|1767.3|1767|1767.4|1767.1|1767.8|1767.5|1767.3|1767|22
1605809330000|2020-11-19 18:08:50|1767.3|1767|1767.2|1766.9|1767.3|1767|1767.1|1766.8|27
1605809340000|2020-11-19 18:09:00|1767.4|1767.1|1767.9|1767.6|1767.9|1767.6|1767.4|1767.1|40
1605809350000|2020-11-19 18:09:10|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.6|1767.3|11
1605809360000|2020-11-19 18:09:20|1767.2|1766.9|1767|1766.7|1767.3|1767|1766.9|1766.6|63
1605809370000|2020-11-19 18:09:30|1767.1|1766.8|1767.1|1766.8|1767.2|1766.9|1767|1766.7|11
1605809380000|2020-11-19 18:09:40|1767.2|1766.9|1767.2|1766.9|1767.3|1767|1767.2|1766.9|9
1605809390000|2020-11-19 18:09:50|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|4
1605809400000|2020-11-19 18:10:00|1767.4|1767.1|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|57
1605809410000|2020-11-19 18:10:10|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|9
1605809420000|2020-11-19 18:10:20|1767.6|1767.3|1767.8|1767.5|1767.8|1767.5|1767.6|1767.3|14
1605809430000|2020-11-19 18:10:30|1767.9|1767.6|1767.9|1767.6|1768.1|1767.8|1767.9|1767.6|15
1605809440000|2020-11-19 18:10:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|5
1605809450000|2020-11-19 18:10:50|1768.1|1767.8|1768.1|1767.8|1768.2|1767.9|1767.9|1767.6|31
1605809460000|2020-11-19 18:11:00|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|7
1605809470000|2020-11-19 18:11:10|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|10
1605809480000|2020-11-19 18:11:20|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|19
1605809490000|2020-11-19 18:11:30|1768.7|1768.4|1768.4|1768.1|1768.7|1768.4|1768.4|1768.1|26
1605809500000|2020-11-19 18:11:40|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|6
1605809510000|2020-11-19 18:11:50|1768.7|1768.4|1768.9|1768.6|1768.9|1768.6|1768.7|1768.4|12
1605809520000|2020-11-19 18:12:00|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.3|1768|11
1605809530000|2020-11-19 18:12:10|1768.6|1768.3|1768.8|1768.5|1768.9|1768.6|1768.6|1768.3|23
1605809540000|2020-11-19 18:12:20|1768.7|1768.4|1768.5|1768.2|1768.7|1768.4|1768.3|1768|5
1605809550000|2020-11-19 18:12:30|1768.6|1768.3|1768.1|1767.8|1768.7|1768.4|1768.1|1767.8|18
1605809560000|2020-11-19 18:12:40|1768|1767.7|1768|1767.7|1768|1767.7|1767.9|1767.6|13
1605809570000|2020-11-19 18:12:50|1767.9|1767.6|1767.9|1767.6|1768|1767.7|1767.9|1767.6|6
1605809580000|2020-11-19 18:13:00|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.6|1767.3|28
1605809590000|2020-11-19 18:13:10|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|11
1605809600000|2020-11-19 18:13:20|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|9
1605809610000|2020-11-19 18:13:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605809620000|2020-11-19 18:13:40|1768.3|1768|1768.1|1767.8|1768.3|1768|1768.1|1767.8|18
1605809630000|2020-11-19 18:13:50|1768|1767.7|1768.3|1768|1768.4|1768.1|1768|1767.7|10
1605809640000|2020-11-19 18:14:00|1768.4|1768.1|1769|1768.7|1769.1|1768.8|1768.4|1768.1|27
1605809650000|2020-11-19 18:14:10|1768.9|1768.6|1768.5|1768.2|1768.9|1768.6|1768.5|1768.2|8
1605809660000|2020-11-19 18:14:20|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|8
1605809670000|2020-11-19 18:14:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|5
1605809680000|2020-11-19 18:14:40|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.3|1768|15
1605809690000|2020-11-19 18:14:50|1768.7|1768.4|1768.6|1768.3|1768.8|1768.5|1768.6|1768.3|10
1605809700000|2020-11-19 18:15:00|1768.7|1768.4|1768.5|1768.2|1768.8|1768.5|1768.3|1768|14
1605809710000|2020-11-19 18:15:10|1768.7|1768.4|1769|1768.7|1769|1768.7|1768.6|1768.3|20
1605809720000|2020-11-19 18:15:20|1769.1|1768.8|1769.3|1769|1769.3|1769|1769|1768.7|21
1605809730000|2020-11-19 18:15:30|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|44
1605809740000|2020-11-19 18:15:40|1769.3|1769|1769.4|1769.1|1769.5|1769.2|1769.3|1769|8
1605809750000|2020-11-19 18:15:50|1769.5|1769.2|1769.2|1768.9|1769.6|1769.3|1769.2|1768.9|21
1605809760000|2020-11-19 18:16:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769|1768.7|36
1605809770000|2020-11-19 18:16:10|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|9
1605809780000|2020-11-19 18:16:20|1769.2|1768.9|1769.1|1768.8|1769.3|1769|1769.1|1768.8|18
1605809790000|2020-11-19 18:16:30|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.6|1768.3|19
1605809800000|2020-11-19 18:16:40|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.9|1768.6|23
1605809810000|2020-11-19 18:16:50|1769.2|1768.9|1769|1768.7|1769.2|1768.9|1768.9|1768.6|15
1605809820000|2020-11-19 18:17:00|1768.9|1768.6|1768.5|1768.2|1769|1768.7|1768.5|1768.2|35
1605809830000|2020-11-19 18:17:10|1768.4|1768.1|1768.6|1768.3|1768.7|1768.4|1768.4|1768.1|16
1605809840000|2020-11-19 18:17:20|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|11
1605809850000|2020-11-19 18:17:30|1768.7|1768.4|1768.8|1768.5|1768.9|1768.6|1768.7|1768.4|14
1605809860000|2020-11-19 18:17:40|1768.7|1768.4|1768.9|1768.6|1768.9|1768.6|1768.7|1768.4|10
1605809870000|2020-11-19 18:17:50|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|10
1605809880000|2020-11-19 18:18:00|1768.6|1768.3|1769|1768.7|1769|1768.7|1768.6|1768.3|10
1605809890000|2020-11-19 18:18:10|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769|1768.7|4
1605809900000|2020-11-19 18:18:20|1769|1768.7|1769.2|1768.9|1769.2|1768.9|1768.9|1768.6|9
1605809910000|2020-11-19 18:18:30|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|8
1605809920000|2020-11-19 18:18:40|1769|1768.7|1769.2|1768.9|1769.4|1769.1|1769|1768.7|14
1605809930000|2020-11-19 18:18:50|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|4
1605809940000|2020-11-19 18:19:00|1769.4|1769.1|1769.5|1769.2|1769.8|1769.5|1769.4|1769.1|39
1605809950000|2020-11-19 18:19:10|1769.4|1769.1|1769.3|1769|1769.4|1769.1|1769.3|1769|2
1605809960000|2020-11-19 18:19:20|1769.4|1769.1|1769.5|1769.2|1769.6|1769.3|1769.4|1769.1|7
1605809970000|2020-11-19 18:19:30|1769.6|1769.3|1769.5|1769.2|1769.6|1769.3|1769.4|1769.1|5
1605809980000|2020-11-19 18:19:40|1769.3|1769|1769.1|1768.8|1769.3|1769|1769.1|1768.8|5
1605809990000|2020-11-19 18:19:50|1769.2|1768.9|1769.3|1769|1769.5|1769.2|1769.2|1768.9|17
1605810000000|2020-11-19 18:20:00|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.1|1768.8|21
1605810010000|2020-11-19 18:20:10|1769.5|1769.2|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|14
1605810020000|2020-11-19 18:20:20|1769.7|1769.4|1769.8|1769.5|1769.9|1769.6|1769.7|1769.4|13
1605810030000|2020-11-19 18:20:30|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|16
1605810040000|2020-11-19 18:20:40|1770.2|1769.9|1769.8|1769.5|1770.2|1769.9|1769.8|1769.5|18
1605810050000|2020-11-19 18:20:50|1769.9|1769.6|1769.7|1769.4|1769.9|1769.6|1769.6|1769.3|32
1605810060000|2020-11-19 18:21:00|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.5|1769.2|15
1605810070000|2020-11-19 18:21:10|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.3|1769|26
1605810080000|2020-11-19 18:21:20|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|5
1605810090000|2020-11-19 18:21:30|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.2|1768.9|18
1605810100000|2020-11-19 18:21:40|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.1|1768.8|7
1605810110000|2020-11-19 18:21:50|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|3
1605810120000|2020-11-19 18:22:00|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.1|1768.8|20
1605810130000|2020-11-19 18:22:10|1769.3|1769|1769.5|1769.2|1769.6|1769.3|1769.3|1769|10
1605810140000|2020-11-19 18:22:20|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|9
1605810150000|2020-11-19 18:22:30|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|22
1605810160000|2020-11-19 18:22:40|1769.4|1769.1|1769.5|1769.2|1769.6|1769.3|1769.4|1769.1|8
1605810170000|2020-11-19 18:22:50|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|4
1605810180000|2020-11-19 18:23:00|1769.2|1768.9|1769.1|1768.8|1769.3|1769|1768.9|1768.6|23
1605810190000|2020-11-19 18:23:10|1769|1768.7|1769.2|1768.9|1769.2|1768.9|1769|1768.7|17
1605810200000|2020-11-19 18:23:20|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|9
1605810210000|2020-11-19 18:23:30|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605810220000|2020-11-19 18:23:40|1769.2|1768.9|1769.4|1769.1|1769.4|1769.1|1769.2|1768.9|11
1605810230000|2020-11-19 18:23:50|1769.5|1769.2|1769.8|1769.5|1769.9|1769.6|1769.5|1769.2|36
1605810240000|2020-11-19 18:24:00|||||||||3
1605810250000|2020-11-19 18:24:10|1769.9|1769.6|1770.1|1769.8|1770.3|1770|1769.9|1769.6|30
1605810260000|2020-11-19 18:24:20|1770.2|1769.9|1770.7|1770.4|1770.7|1770.4|1770.2|1769.9|25
1605810270000|2020-11-19 18:24:30|1770.6|1770.3|1770.7|1770.4|1770.8|1770.5|1770.5|1770.2|32
1605810280000|2020-11-19 18:24:40|1770.6|1770.3|1770.5|1770.2|1770.8|1770.5|1770.5|1770.2|34
1605810290000|2020-11-19 18:24:50|1770.6|1770.3|1770.7|1770.4|1770.7|1770.4|1770.6|1770.3|14
1605810300000|2020-11-19 18:25:00|1770.8|1770.5|1771.1|1770.8|1771.2|1770.9|1770.7|1770.4|65
1605810310000|2020-11-19 18:25:10|1771.2|1770.9|1771.7|1771.4|1771.7|1771.4|1771.2|1770.9|60
1605810320000|2020-11-19 18:25:20|1771.6|1771.3|1771.9|1771.6|1771.9|1771.6|1771.6|1771.3|37
1605810330000|2020-11-19 18:25:30|1772|1771.7|1773.6|1773.3|1773.7|1773.4|1772|1771.7|271
1605810340000|2020-11-19 18:25:40|1773.9|1773.6|1773.1|1772.8|1773.9|1773.6|1772.8|1772.5|160
1605810350000|2020-11-19 18:25:50|1773|1772.7|1772.6|1772.3|1773.1|1772.8|1772.4|1772.1|46
1605810360000|2020-11-19 18:26:00|1772.5|1772.2|1772.7|1772.4|1772.8|1772.5|1772.1|1771.8|68
1605810370000|2020-11-19 18:26:10|1772.8|1772.5|1772.7|1772.4|1772.9|1772.6|1772.5|1772.2|41
1605810380000|2020-11-19 18:26:20|1772.8|1772.5|1771.9|1771.6|1772.8|1772.5|1771.9|1771.6|39
1605810390000|2020-11-19 18:26:30|1771.8|1771.5|1771.6|1771.3|1771.9|1771.6|1771.4|1771.1|39
1605810400000|2020-11-19 18:26:40|1771.7|1771.4|1771.3|1771|1771.8|1771.5|1771.3|1771|53
1605810410000|2020-11-19 18:26:50|1771.2|1770.9|1771.2|1770.9|1771.4|1771.1|1771|1770.7|41
1605810420000|2020-11-19 18:27:00|1771.3|1771|1771.3|1771|1771.5|1771.2|1771.2|1770.9|43
1605810430000|2020-11-19 18:27:10|1771.5|1771.2|1771.5|1771.2|1771.7|1771.4|1771.4|1771.1|29
1605810440000|2020-11-19 18:27:20|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.3|1771|15
1605810450000|2020-11-19 18:27:30|1771.4|1771.1|1771.2|1770.9|1771.5|1771.2|1771.2|1770.9|36
1605810460000|2020-11-19 18:27:40|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|53
1605810470000|2020-11-19 18:27:50|1771.2|1770.9|1771.1|1770.8|1771.3|1771|1771.1|1770.8|22
1605810480000|2020-11-19 18:28:00|1771.2|1770.9|1771.5|1771.2|1771.5|1771.2|1771.2|1770.9|39
1605810490000|2020-11-19 18:28:10|1771.3|1771|1770.9|1770.6|1771.3|1771|1770.8|1770.5|14
1605810500000|2020-11-19 18:28:20|1771|1770.7|1770.8|1770.5|1771.3|1771|1770.8|1770.5|69
1605810510000|2020-11-19 18:28:30|1770.9|1770.6|1770.8|1770.5|1770.9|1770.6|1770.8|1770.5|40
1605810520000|2020-11-19 18:28:40|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|25
1605810530000|2020-11-19 18:28:50|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|73
1605810540000|2020-11-19 18:29:00|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.3|1770|52
1605810550000|2020-11-19 18:29:10|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1771|1770.7|13
1605810560000|2020-11-19 18:29:20|1771.1|1770.8|1770.6|1770.3|1771.1|1770.8|1770.6|1770.3|5
1605810570000|2020-11-19 18:29:30|1770.7|1770.4|1770.5|1770.2|1770.7|1770.4|1770.5|1770.2|7
1605810580000|2020-11-19 18:29:40|1770.4|1770.1|1770.6|1770.3|1770.6|1770.3|1770.3|1770|8
1605810590000|2020-11-19 18:29:50|1770.7|1770.4|1770.4|1770.1|1770.7|1770.4|1770.4|1770.1|40
1605810600000|2020-11-19 18:30:00|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.2|1769.9|9
1605810610000|2020-11-19 18:30:10|1770.4|1770.1|1770.1|1769.8|1770.4|1770.1|1770|1769.7|37
1605810620000|2020-11-19 18:30:20|1770|1769.7|1770|1769.7|1770.1|1769.8|1769.8|1769.5|32
1605810630000|2020-11-19 18:30:30|1770.1|1769.8|1770.2|1769.9|1770.3|1770|1770|1769.7|59
1605810640000|2020-11-19 18:30:40|1770.1|1769.8|1770.2|1769.9|1770.2|1769.9|1770.1|1769.8|28
1605810650000|2020-11-19 18:30:50|1770.3|1770|1770.1|1769.8|1770.3|1770|1770|1769.7|23
1605810660000|2020-11-19 18:31:00|||||||||5
1605810670000|2020-11-19 18:31:10|1770|1769.7|1770.2|1769.9|1770.2|1769.9|1770|1769.7|21
1605810680000|2020-11-19 18:31:20|1770.1|1769.8|1770.2|1769.9|1770.4|1770.1|1770.1|1769.8|38
1605810690000|2020-11-19 18:31:30|1770.1|1769.8|1770.2|1769.9|1770.3|1770|1770|1769.7|38
1605810700000|2020-11-19 18:31:40|1770|1769.7|1769.8|1769.5|1770|1769.7|1769.7|1769.4|24
1605810710000|2020-11-19 18:31:50|1769.9|1769.6|1769.6|1769.3|1769.9|1769.6|1769.6|1769.3|17
1605810720000|2020-11-19 18:32:00|1769.5|1769.2|1769.6|1769.3|1769.8|1769.5|1769.5|1769.2|17
1605810730000|2020-11-19 18:32:10|1769.5|1769.2|1769.2|1768.9|1769.6|1769.3|1769.1|1768.8|30
1605810740000|2020-11-19 18:32:20|1769.1|1768.8|1768.5|1768.2|1769.1|1768.8|1768.5|1768.2|41
1605810750000|2020-11-19 18:32:30|1768.6|1768.3|1768.9|1768.6|1768.9|1768.6|1768.5|1768.2|35
1605810760000|2020-11-19 18:32:40|1769|1768.7|1769.7|1769.4|1769.7|1769.4|1769|1768.7|40
1605810770000|2020-11-19 18:32:50|1769.8|1769.5|1770.3|1770|1770.4|1770.1|1769.8|1769.5|45
1605810780000|2020-11-19 18:33:00|1770.5|1770.2|1770.1|1769.8|1770.5|1770.2|1770.1|1769.8|58
1605810790000|2020-11-19 18:33:10|1770|1769.7|1770|1769.7|1770.3|1770|1770|1769.7|45
1605810800000|2020-11-19 18:33:20|1769.9|1769.6|1769.5|1769.2|1769.9|1769.6|1769.5|1769.2|23
1605810810000|2020-11-19 18:33:30|1769.7|1769.4|1770|1769.7|1770|1769.7|1769.4|1769.1|23
1605810820000|2020-11-19 18:33:40|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.6|1769.3|19
1605810830000|2020-11-19 18:33:50|1769.6|1769.3|1769.5|1769.2|1769.6|1769.3|1769.5|1769.2|23
1605810840000|2020-11-19 18:34:00|1769.2|1768.9|1769.7|1769.4|1769.7|1769.4|1769.2|1768.9|38
1605810850000|2020-11-19 18:34:10|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.4|1769.1|26
1605810860000|2020-11-19 18:34:20|1769.5|1769.2|1769.3|1769|1769.5|1769.2|1769.3|1769|17
1605810870000|2020-11-19 18:34:30|1769.4|1769.1|1769.7|1769.4|1769.8|1769.5|1769.4|1769.1|39
1605810880000|2020-11-19 18:34:40|1769.6|1769.3|1769.6|1769.3|1769.8|1769.5|1769.3|1769|53
1605810890000|2020-11-19 18:34:50|1769.7|1769.4|1769.8|1769.5|1770|1769.7|1769.6|1769.3|73
1605810900000|2020-11-19 18:35:00|1769.7|1769.4|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|21
1605810910000|2020-11-19 18:35:10|1769.5|1769.2|1769.8|1769.5|1769.8|1769.5|1769.4|1769.1|9
1605810920000|2020-11-19 18:35:20|1769.9|1769.6|1769.8|1769.5|1770|1769.7|1769.6|1769.3|22
1605810930000|2020-11-19 18:35:30|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.8|1769.5|12
1605810940000|2020-11-19 18:35:40|1770|1769.7|1769.5|1769.2|1770|1769.7|1769.3|1769|16
1605810950000|2020-11-19 18:35:50|1769.2|1768.9|1769.6|1769.3|1769.6|1769.3|1769.2|1768.9|24
1605810960000|2020-11-19 18:36:00|1769.3|1769|1769.7|1769.4|1769.7|1769.4|1769.3|1769|41
1605810970000|2020-11-19 18:36:10|1769.8|1769.5|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|12
1605810980000|2020-11-19 18:36:20|1769.8|1769.5|1769.5|1769.2|1770|1769.7|1769.5|1769.2|13
1605810990000|2020-11-19 18:36:30|1769.6|1769.3|1769.8|1769.5|1769.8|1769.5|1769.6|1769.3|10
1605811000000|2020-11-19 18:36:40|1769.9|1769.6|1769.4|1769.1|1769.9|1769.6|1769.4|1769.1|25
1605811010000|2020-11-19 18:36:50|1769.5|1769.2|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|20
1605811020000|2020-11-19 18:37:00|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|14
1605811030000|2020-11-19 18:37:10|1769.5|1769.2|1769|1768.7|1769.5|1769.2|1769|1768.7|23
1605811040000|2020-11-19 18:37:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.7|1768.4|22
1605811050000|2020-11-19 18:37:30|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.8|1768.5|15
1605811060000|2020-11-19 18:37:40|1769|1768.7|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|20
1605811070000|2020-11-19 18:37:50|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|18
1605811080000|2020-11-19 18:38:00|1768.8|1768.5|1768.9|1768.6|1769|1768.7|1768.8|1768.5|12
1605811090000|2020-11-19 18:38:10|1769|1768.7|1768.9|1768.6|1769|1768.7|1768.9|1768.6|13
1605811100000|2020-11-19 18:38:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|11
1605811110000|2020-11-19 18:38:30|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|34
1605811120000|2020-11-19 18:38:40|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|11
1605811130000|2020-11-19 18:38:50|1769.1|1768.8|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|3
1605811140000|2020-11-19 18:39:00|1769.3|1769|1769.7|1769.4|1769.8|1769.5|1769.3|1769|21
1605811150000|2020-11-19 18:39:10|1769.8|1769.5|1769.6|1769.3|1769.8|1769.5|1769.6|1769.3|14
1605811160000|2020-11-19 18:39:20|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605811170000|2020-11-19 18:39:30|1769.3|1769|1769|1768.7|1769.3|1769|1768.9|1768.6|9
1605811180000|2020-11-19 18:39:40|1769.1|1768.8|1769.5|1769.2|1769.5|1769.2|1769.1|1768.8|40
1605811190000|2020-11-19 18:39:50|1769.4|1769.1|1769.8|1769.5|1769.9|1769.6|1769.4|1769.1|23
1605811200000|2020-11-19 18:40:00|1769.7|1769.4|1769.8|1769.5|1769.8|1769.5|1769.5|1769.2|38
1605811210000|2020-11-19 18:40:10|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|3
1605811220000|2020-11-19 18:40:20|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|7
1605811230000|2020-11-19 18:40:30|1769.7|1769.4|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|6
1605811240000|2020-11-19 18:40:40|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|8
1605811250000|2020-11-19 18:40:50|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1768.8|1768.5|14
1605811260000|2020-11-19 18:41:00|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|13
1605811270000|2020-11-19 18:41:10|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.2|1768.9|8
1605811280000|2020-11-19 18:41:20|1769.4|1769.1|1769|1768.7|1769.4|1769.1|1769|1768.7|9
1605811290000|2020-11-19 18:41:30|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|7
1605811300000|2020-11-19 18:41:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|4
1605811310000|2020-11-19 18:41:50|1769|1768.7|1769|1768.7|1769|1768.7|1768.9|1768.6|16
1605811320000|2020-11-19 18:42:00|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|7
1605811330000|2020-11-19 18:42:10|1769.1|1768.8|1768.9|1768.6|1769.2|1768.9|1768.9|1768.6|8
1605811340000|2020-11-19 18:42:20|||||||||6
1605811350000|2020-11-19 18:42:30|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1768.5|1768.2|11
1605811360000|2020-11-19 18:42:40|1768.6|1768.3|1768.7|1768.4|1768.9|1768.6|1768.6|1768.3|34
1605811370000|2020-11-19 18:42:50|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|13
1605811380000|2020-11-19 18:43:00|1768.8|1768.5|1768.9|1768.6|1768.9|1768.6|1768.8|1768.5|18
1605811390000|2020-11-19 18:43:10|1769|1768.7|1768.8|1768.5|1769.1|1768.8|1768.7|1768.4|16
1605811400000|2020-11-19 18:43:20|1768.7|1768.4|1768.6|1768.3|1768.7|1768.4|1768.5|1768.2|6
1605811410000|2020-11-19 18:43:30|1768.7|1768.4|1768.9|1768.6|1768.9|1768.6|1768.5|1768.2|13
1605811420000|2020-11-19 18:43:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|11
1605811430000|2020-11-19 18:43:50|1768.5|1768.2|1769|1768.7|1769.1|1768.8|1768.5|1768.2|55
1605811440000|2020-11-19 18:44:00|1768.9|1768.6|1768.8|1768.5|1769|1768.7|1768.8|1768.5|19
1605811450000|2020-11-19 18:44:10|1768.9|1768.6|1768.9|1768.6|1769|1768.7|1768.9|1768.6|13
1605811460000|2020-11-19 18:44:20|1769|1768.7|1769.4|1769.1|1769.4|1769.1|1769|1768.7|24
1605811470000|2020-11-19 18:44:30|1769.3|1769|1769|1768.7|1769.3|1769|1769|1768.7|9
1605811480000|2020-11-19 18:44:40|1768.9|1768.6|1769.3|1769|1769.3|1769|1768.9|1768.6|27
1605811490000|2020-11-19 18:44:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|19
1605811500000|2020-11-19 18:45:00|1769.3|1769|1769|1768.7|1769.4|1769.1|1769|1768.7|54
1605811510000|2020-11-19 18:45:10|1769.1|1768.8|1769.6|1769.3|1769.7|1769.4|1769.1|1768.8|14
1605811520000|2020-11-19 18:45:20|1769.5|1769.2|1770.5|1770.2|1770.6|1770.3|1769.5|1769.2|79
1605811530000|2020-11-19 18:45:30|1770.4|1770.1|1770.2|1769.9|1770.5|1770.2|1770.2|1769.9|56
1605811540000|2020-11-19 18:45:40|1770.3|1770|1770.2|1769.9|1770.6|1770.3|1770|1769.7|102
1605811550000|2020-11-19 18:45:50|1770.1|1769.8|1770.1|1769.8|1770.2|1769.9|1769.9|1769.6|24
1605811560000|2020-11-19 18:46:00|1770.2|1769.9|1769.8|1769.5|1770.2|1769.9|1769.8|1769.5|44
1605811570000|2020-11-19 18:46:10|1769.7|1769.4|1769.8|1769.5|1770|1769.7|1769.7|1769.4|21
1605811580000|2020-11-19 18:46:20|1769.9|1769.6|1770.4|1770.1|1770.4|1770.1|1769.9|1769.6|47
1605811590000|2020-11-19 18:46:30|1770.5|1770.2|1770.4|1770.1|1770.5|1770.2|1770.4|1770.1|13
1605811600000|2020-11-19 18:46:40|1770.6|1770.3|1770.3|1770|1770.8|1770.5|1770.3|1770|41
1605811610000|2020-11-19 18:46:50|1770.5|1770.2|1770.6|1770.3|1770.6|1770.3|1770.5|1770.2|8
1605811620000|2020-11-19 18:47:00|1770.5|1770.2|1770.8|1770.5|1770.8|1770.5|1770.5|1770.2|15
1605811630000|2020-11-19 18:47:10|1770.9|1770.6|1771|1770.7|1771|1770.7|1770.9|1770.6|13
1605811640000|2020-11-19 18:47:20|1771.2|1770.9|1771.1|1770.8|1771.2|1770.9|1771.1|1770.8|16
1605811650000|2020-11-19 18:47:30|1771.2|1770.9|1771.1|1770.8|1771.2|1770.9|1771.1|1770.8|13
1605811660000|2020-11-19 18:47:40|1771|1770.7|1770.8|1770.5|1771|1770.7|1770.8|1770.5|27
1605811670000|2020-11-19 18:47:50|1770.7|1770.4|1770.9|1770.6|1771|1770.7|1770.6|1770.3|31
1605811680000|2020-11-19 18:48:00|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1770.9|1770.6|32
1605811690000|2020-11-19 18:48:10|1771.2|1770.9|1771.6|1771.3|1771.7|1771.4|1771.2|1770.9|79
1605811700000|2020-11-19 18:48:20|1771.7|1771.4|1771.8|1771.5|1772.2|1771.9|1771.7|1771.4|105
1605811710000|2020-11-19 18:48:30|1771.7|1771.4|1772|1771.7|1772|1771.7|1771.7|1771.4|70
1605811720000|2020-11-19 18:48:40|1772.1|1771.8|1772.4|1772.1|1772.4|1772.1|1772|1771.7|102
1605811730000|2020-11-19 18:48:50|1772.5|1772.2|1773|1772.7|1773|1772.7|1772.5|1772.2|144
1605811740000|2020-11-19 18:49:00|1772.9|1772.6|1773.1|1772.8|1773.2|1772.9|1772.8|1772.5|106
1605811750000|2020-11-19 18:49:10|1773.2|1772.9|1773.5|1773.2|1773.6|1773.3|1773.1|1772.8|90
1605811760000|2020-11-19 18:49:20|1773.6|1773.3|1773.9|1773.6|1773.9|1773.6|1773.5|1773.2|67
1605811770000|2020-11-19 18:49:30|1773.8|1773.5|1773.8|1773.5|1773.9|1773.6|1773.3|1773|86
1605811780000|2020-11-19 18:49:40|1773.9|1773.6|1774|1773.7|1774|1773.7|1773.6|1773.3|74
1605811790000|2020-11-19 18:49:50|1773.9|1773.6|1774.2|1773.9|1774.2|1773.9|1773.9|1773.6|82
1605811800000|2020-11-19 18:50:00|1774|1773.7|1773.4|1773.1|1774.1|1773.8|1773.4|1773.1|85
1605811810000|2020-11-19 18:50:10|1773.5|1773.2|1773.9|1773.6|1773.9|1773.6|1773.5|1773.2|9
1605811820000|2020-11-19 18:50:20|1774|1773.7|1773.8|1773.5|1774.1|1773.8|1773.8|1773.5|36
1605811830000|2020-11-19 18:50:30|1773.7|1773.4|1774.1|1773.8|1774.1|1773.8|1773.7|1773.4|40
1605811840000|2020-11-19 18:50:40|1773.9|1773.6|1773.9|1773.6|1774.1|1773.8|1773.7|1773.4|26
1605811850000|2020-11-19 18:50:50|1774.1|1773.8|1773.7|1773.4|1774.1|1773.8|1773.7|1773.4|19
1605811860000|2020-11-19 18:51:00|1773.8|1773.5|1773.2|1772.9|1773.9|1773.6|1773|1772.7|49
1605811870000|2020-11-19 18:51:10|1773.1|1772.8|1772.7|1772.4|1773.1|1772.8|1772.5|1772.2|53
1605811880000|2020-11-19 18:51:20|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.4|1772.1|7
1605811890000|2020-11-19 18:51:30|1772.3|1772|1772.5|1772.2|1772.5|1772.2|1772.3|1772|26
1605811900000|2020-11-19 18:51:40|1772.3|1772|1772.8|1772.5|1772.8|1772.5|1772.3|1772|12
1605811910000|2020-11-19 18:51:50|1772.7|1772.4|1772.3|1772|1772.8|1772.5|1772.2|1771.9|22
1605811920000|2020-11-19 18:52:00|1772.5|1772.2|1772.8|1772.5|1772.8|1772.5|1772.3|1772|41
1605811930000|2020-11-19 18:52:10|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.7|1772.4|6
1605811940000|2020-11-19 18:52:20|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|30
1605811950000|2020-11-19 18:52:30|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|9
1605811960000|2020-11-19 18:52:40|1773|1772.7|1772.8|1772.5|1773.3|1773|1772.8|1772.5|22
1605811970000|2020-11-19 18:52:50|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|19
1605811980000|2020-11-19 18:53:00|1772.8|1772.5|1772.5|1772.2|1772.8|1772.5|1772.5|1772.2|11
1605811990000|2020-11-19 18:53:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.3|1772|8
1605812000000|2020-11-19 18:53:20|1772.5|1772.2|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|16
1605812010000|2020-11-19 18:53:30|1772.7|1772.4|1773|1772.7|1773|1772.7|1772.6|1772.3|13
1605812020000|2020-11-19 18:53:40|1773.2|1772.9|1773.4|1773.1|1773.4|1773.1|1773.2|1772.9|15
1605812030000|2020-11-19 18:53:50|1773.3|1773|1773.2|1772.9|1773.4|1773.1|1773.2|1772.9|17
1605812040000|2020-11-19 18:54:00|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.8|1772.5|17
1605812050000|2020-11-19 18:54:10|||||||||2
1605812060000|2020-11-19 18:54:20|1772.6|1772.3|1772.7|1772.4|1772.7|1772.4|1772.6|1772.3|11
1605812070000|2020-11-19 18:54:30|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|9
1605812080000|2020-11-19 18:54:40|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.9|1772.6|7
1605812090000|2020-11-19 18:54:50|1773.1|1772.8|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|7
1605812100000|2020-11-19 18:55:00|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.9|1772.6|14
1605812110000|2020-11-19 18:55:10|1773.2|1772.9|1773.3|1773|1773.3|1773|1773.2|1772.9|7
1605812120000|2020-11-19 18:55:20|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|14
1605812130000|2020-11-19 18:55:30|1773.1|1772.8|1772.8|1772.5|1773.1|1772.8|1772.8|1772.5|20
1605812140000|2020-11-19 18:55:40|1772.9|1772.6|1772.8|1772.5|1773|1772.7|1772.8|1772.5|16
1605812150000|2020-11-19 18:55:50|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|12
1605812160000|2020-11-19 18:56:00|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|13
1605812170000|2020-11-19 18:56:10|||||||||1
1605812180000|2020-11-19 18:56:20|1772.7|1772.4|1773.1|1772.8|1773.1|1772.8|1772.7|1772.4|17
1605812190000|2020-11-19 18:56:30|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1772.9|1772.6|7
1605812200000|2020-11-19 18:56:40|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.9|1772.6|2
1605812210000|2020-11-19 18:56:50|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.9|1772.6|3
1605812220000|2020-11-19 18:57:00|1773|1772.7|1773.1|1772.8|1773.3|1773|1773|1772.7|23
1605812230000|2020-11-19 18:57:10|1773|1772.7|1772.8|1772.5|1773|1772.7|1772.8|1772.5|2
1605812240000|2020-11-19 18:57:20|1772.7|1772.4|1772.9|1772.6|1772.9|1772.6|1772.7|1772.4|17
1605812250000|2020-11-19 18:57:30|1772.8|1772.5|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|8
1605812260000|2020-11-19 18:57:40|1772.8|1772.5|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|2
1605812270000|2020-11-19 18:57:50|1773|1772.7|1773|1772.7|1773.1|1772.8|1772.9|1772.6|5
1605812290000|2020-11-19 18:58:10|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|6
1605812300000|2020-11-19 18:58:20|1772.7|1772.4|1772.3|1772|1772.7|1772.4|1772.3|1772|11
1605812310000|2020-11-19 18:58:30|1772.2|1771.9|1771.7|1771.4|1772.2|1771.9|1771.7|1771.4|26
1605812320000|2020-11-19 18:58:40|1771.8|1771.5|1771.9|1771.6|1772.1|1771.8|1771.8|1771.5|48
1605812330000|2020-11-19 18:58:50|1772.1|1771.8|1772|1771.7|1772.1|1771.8|1772|1771.7|5
1605812340000|2020-11-19 18:59:00|1772.2|1771.9|1772.2|1771.9|1772.4|1772.1|1772.2|1771.9|23
1605812350000|2020-11-19 18:59:10|1772.3|1772|1771.9|1771.6|1772.3|1772|1771.8|1771.5|17
1605812360000|2020-11-19 18:59:20|1772.1|1771.8|1772.3|1772|1772.3|1772|1772.1|1771.8|13
1605812370000|2020-11-19 18:59:30|1772.2|1771.9|1772.4|1772.1|1772.5|1772.2|1772.2|1771.9|11
1605812380000|2020-11-19 18:59:40|1772.3|1772|1772.3|1772|1772.3|1772|1772.2|1771.9|17
1605812390000|2020-11-19 18:59:50|1772.4|1772.1|1772.6|1772.3|1772.7|1772.4|1772.4|1772.1|19
1605812400000|2020-11-19 19:00:00|1772.7|1772.4|1772|1771.7|1772.7|1772.4|1771.9|1771.6|26
1605812410000|2020-11-19 19:00:10|1771.9|1771.6|1771.7|1771.4|1772.1|1771.8|1771.6|1771.3|23
1605812420000|2020-11-19 19:00:20|1771.9|1771.6|1772.4|1772.1|1772.4|1772.1|1771.9|1771.6|24
1605812430000|2020-11-19 19:00:30|1772.6|1772.3|1772.4|1772.1|1772.8|1772.5|1772.3|1772|15
1605812440000|2020-11-19 19:00:40|1772.5|1772.2|1772.3|1772|1772.5|1772.2|1772.3|1772|13
1605812450000|2020-11-19 19:00:50|1772.4|1772.1|1772.2|1771.9|1772.4|1772.1|1772|1771.7|30
1605812460000|2020-11-19 19:01:00|1772.3|1772|1772.2|1771.9|1772.3|1772|1772|1771.7|19
1605812470000|2020-11-19 19:01:10|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|5
1605812480000|2020-11-19 19:01:20|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.2|1771.9|18
1605812490000|2020-11-19 19:01:30|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.2|1771.9|12
1605812500000|2020-11-19 19:01:40|1772.4|1772.1|1772.7|1772.4|1772.7|1772.4|1772.4|1772.1|8
1605812510000|2020-11-19 19:01:50|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605812520000|2020-11-19 19:02:00|1772.7|1772.4|1773.1|1772.8|1773.4|1773.1|1772.6|1772.3|59
1605812530000|2020-11-19 19:02:10|1773.2|1772.9|1772.8|1772.5|1773.2|1772.9|1772.8|1772.5|24
1605812540000|2020-11-19 19:02:20|1772.6|1772.3|1772.9|1772.6|1772.9|1772.6|1772.6|1772.3|5
1605812550000|2020-11-19 19:02:30|1773|1772.7|1772.8|1772.5|1773|1772.7|1772.8|1772.5|10
1605812560000|2020-11-19 19:02:40|1772.7|1772.4|1772.5|1772.2|1772.7|1772.4|1772.4|1772.1|14
1605812570000|2020-11-19 19:02:50|1772.7|1772.4|1772.6|1772.3|1772.7|1772.4|1772.6|1772.3|13
1605812580000|2020-11-19 19:03:00|1772.5|1772.2|1772.6|1772.3|1772.8|1772.5|1772.5|1772.2|13
1605812590000|2020-11-19 19:03:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.2|1771.9|20
1605812600000|2020-11-19 19:03:20|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|12
1605812610000|2020-11-19 19:03:30|1772.1|1771.8|1772.1|1771.8|1772.2|1771.9|1772.1|1771.8|11
1605812620000|2020-11-19 19:03:40|1771.9|1771.6|1772|1771.7|1772|1771.7|1771.9|1771.6|13
1605812630000|2020-11-19 19:03:50|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.2|1771.9|4
1605812640000|2020-11-19 19:04:00|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.2|1771.9|10
1605812660000|2020-11-19 19:04:20|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.3|1772|5
1605812670000|2020-11-19 19:04:30|1772.4|1772.1|1772.6|1772.3|1772.6|1772.3|1772.4|1772.1|10
1605812680000|2020-11-19 19:04:40|1772.7|1772.4|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|17
1605812690000|2020-11-19 19:04:50|1772.8|1772.5|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|14
1605812700000|2020-11-19 19:05:00|1772.5|1772.2|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|12
1605812710000|2020-11-19 19:05:10|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.5|1772.2|5
1605812720000|2020-11-19 19:05:20|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|3
1605812730000|2020-11-19 19:05:30|1772.8|1772.5|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|6
1605812740000|2020-11-19 19:05:40|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|9
1605812750000|2020-11-19 19:05:50|1772.9|1772.6|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|13
1605812760000|2020-11-19 19:06:00|1772.8|1772.5|1773|1772.7|1773|1772.7|1772.8|1772.5|12
1605812770000|2020-11-19 19:06:10|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.4|1772.1|20
1605812780000|2020-11-19 19:06:20|1772.9|1772.6|1772.6|1772.3|1773.1|1772.8|1772.6|1772.3|52
1605812790000|2020-11-19 19:06:30|1772.7|1772.4|1772.6|1772.3|1772.7|1772.4|1772.5|1772.2|20
1605812800000|2020-11-19 19:06:40|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|2
1605812810000|2020-11-19 19:06:50|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|3
1605812820000|2020-11-19 19:07:00|1772.7|1772.4|1772.5|1772.2|1772.8|1772.5|1772.5|1772.2|23
1605812830000|2020-11-19 19:07:10|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|7
1605812840000|2020-11-19 19:07:20|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|3
1605812850000|2020-11-19 19:07:30|1772.8|1772.5|1772.9|1772.6|1773.1|1772.8|1772.8|1772.5|8
1605812860000|2020-11-19 19:07:40|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1773|1772.7|8
1605812870000|2020-11-19 19:07:50|1773.3|1773|1773.1|1772.8|1773.3|1773|1773.1|1772.8|3
1605812880000|2020-11-19 19:08:00|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.9|1772.6|3
1605812890000|2020-11-19 19:08:10|1773.3|1773|1773.6|1773.3|1773.6|1773.3|1773.3|1773|10
1605812900000|2020-11-19 19:08:20|1773.5|1773.2|1773.4|1773.1|1773.6|1773.3|1773.4|1773.1|11
1605812910000|2020-11-19 19:08:30|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|22
1605812920000|2020-11-19 19:08:40|1772.9|1772.6|1772.8|1772.5|1772.9|1772.6|1772.8|1772.5|17
1605812930000|2020-11-19 19:08:50|1772.9|1772.6|1773.4|1773.1|1773.4|1773.1|1772.9|1772.6|14
1605812940000|2020-11-19 19:09:00|1773.3|1773|1773.1|1772.8|1773.3|1773|1773|1772.7|8
1605812950000|2020-11-19 19:09:10|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|2
1605812960000|2020-11-19 19:09:20|1773|1772.7|1773.1|1772.8|1773.2|1772.9|1773|1772.7|18
1605812970000|2020-11-19 19:09:30|||||||||3
1605812980000|2020-11-19 19:09:40|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|5
1605812990000|2020-11-19 19:09:50|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|3
1605813000000|2020-11-19 19:10:00|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.9|1772.6|13
1605813010000|2020-11-19 19:10:10|1773.1|1772.8|1773.2|1772.9|1773.2|1772.9|1773.1|1772.8|4
1605813020000|2020-11-19 19:10:20|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.9|1772.6|7
1605813030000|2020-11-19 19:10:30|1773.1|1772.8|1773.2|1772.9|1773.2|1772.9|1773.1|1772.8|5
1605813040000|2020-11-19 19:10:40|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.8|1772.5|18
1605813050000|2020-11-19 19:10:50|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|6
1605813060000|2020-11-19 19:11:00|1772.8|1772.5|1773.1|1772.8|1773.1|1772.8|1772.8|1772.5|15
1605813070000|2020-11-19 19:11:10|1773|1772.7|1773.5|1773.2|1773.5|1773.2|1773|1772.7|14
1605813080000|2020-11-19 19:11:20|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|26
1605813090000|2020-11-19 19:11:30|1773.7|1773.4|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|17
1605813110000|2020-11-19 19:11:50|1773.5|1773.2|1773.4|1773.1|1773.5|1773.2|1773.3|1773|4
1605813120000|2020-11-19 19:12:00|1773.3|1773|1773.1|1772.8|1773.3|1773|1773.1|1772.8|13
1605813130000|2020-11-19 19:12:10|1773|1772.7|1773|1772.7|1773.2|1772.9|1773|1772.7|12
1605813140000|2020-11-19 19:12:20|1772.9|1772.6|1772.4|1772.1|1772.9|1772.6|1772.3|1772|43
1605813150000|2020-11-19 19:12:30|1772.5|1772.2|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|18
1605813160000|2020-11-19 19:12:40|1772.8|1772.5|1773|1772.7|1773|1772.7|1772.7|1772.4|12
1605813170000|2020-11-19 19:12:50|1773.1|1772.8|1773.2|1772.9|1773.3|1773|1773.1|1772.8|17
1605813180000|2020-11-19 19:13:00|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1
1605813190000|2020-11-19 19:13:10|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1773|1772.7|6
1605813200000|2020-11-19 19:13:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.2|1772.9|5
1605813210000|2020-11-19 19:13:30|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|15
1605813220000|2020-11-19 19:13:40|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605813230000|2020-11-19 19:13:50|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|4
1605813240000|2020-11-19 19:14:00|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|6
1605813250000|2020-11-19 19:14:10|1772.8|1772.5|1773|1772.7|1773|1772.7|1772.8|1772.5|3
1605813260000|2020-11-19 19:14:20|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|7
1605813270000|2020-11-19 19:14:30|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|8
1605813280000|2020-11-19 19:14:40|1773.1|1772.8|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|39
1605813290000|2020-11-19 19:14:50|1773|1772.7|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|19
1605813300000|2020-11-19 19:15:00|1772.7|1772.4|1773.2|1772.9|1773.2|1772.9|1772.6|1772.3|23
1605813310000|2020-11-19 19:15:10|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|16
1605813320000|2020-11-19 19:15:20|1772.8|1772.5|1772.7|1772.4|1772.8|1772.5|1772.7|1772.4|4
1605813330000|2020-11-19 19:15:30|1772.9|1772.6|1773.1|1772.8|1773.2|1772.9|1772.9|1772.6|19
1605813340000|2020-11-19 19:15:40|1773.2|1772.9|1772.9|1772.6|1773.2|1772.9|1772.9|1772.6|36
1605813350000|2020-11-19 19:15:50|||||||||4
1605813360000|2020-11-19 19:16:00|1773|1772.7|1772.9|1772.6|1773|1772.7|1772.9|1772.6|4
1605813370000|2020-11-19 19:16:10|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|12
1605813380000|2020-11-19 19:16:20|1772.4|1772.1|1772|1771.7|1772.4|1772.1|1772|1771.7|40
1605813390000|2020-11-19 19:16:30|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|16
1605813400000|2020-11-19 19:16:40|1772|1771.7|1771.6|1771.3|1772|1771.7|1771.6|1771.3|69
1605813410000|2020-11-19 19:16:50|1771.7|1771.4|1771.4|1771.1|1771.7|1771.4|1771.3|1771|45
1605813420000|2020-11-19 19:17:00|1771.5|1771.2|1772.2|1771.9|1772.2|1771.9|1771.5|1771.2|34
1605813430000|2020-11-19 19:17:10|1772.4|1772.1|1772.8|1772.5|1772.8|1772.5|1772.4|1772.1|35
1605813440000|2020-11-19 19:17:20|1772.7|1772.4|1772.5|1772.2|1772.8|1772.5|1772.5|1772.2|14
1605813450000|2020-11-19 19:17:30|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.4|1772.1|19
1605813460000|2020-11-19 19:17:40|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.2|1771.9|4
1605813470000|2020-11-19 19:17:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|9
1605813480000|2020-11-19 19:18:00|1772.3|1772|1772.7|1772.4|1772.7|1772.4|1772.3|1772|14
1605813490000|2020-11-19 19:18:10|1772.8|1772.5|1773.2|1772.9|1773.2|1772.9|1772.8|1772.5|18
1605813500000|2020-11-19 19:18:20|1773.3|1773|1773.3|1773|1773.4|1773.1|1773.2|1772.9|13
1605813510000|2020-11-19 19:18:30|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|3
1605813520000|2020-11-19 19:18:40|1773.2|1772.9|1773.4|1773.1|1773.4|1773.1|1773.2|1772.9|7
1605813530000|2020-11-19 19:18:50|1773.2|1772.9|1773|1772.7|1773.2|1772.9|1773|1772.7|15
1605813540000|2020-11-19 19:19:00|||||||||5
1605813550000|2020-11-19 19:19:10|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1772.9|1772.6|11
1605813560000|2020-11-19 19:19:20|1773.1|1772.8|1772.7|1772.4|1773.1|1772.8|1772.7|1772.4|15
1605813570000|2020-11-19 19:19:30|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.3|1772|29
1605813580000|2020-11-19 19:19:40|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|5
1605813590000|2020-11-19 19:19:50|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|2
1605813600000|2020-11-19 19:20:00|1772.9|1772.6|1773.4|1773.1|1773.4|1773.1|1772.9|1772.6|9
1605813610000|2020-11-19 19:20:10|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.4|1773.1|12
1605813620000|2020-11-19 19:20:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|5
1605813630000|2020-11-19 19:20:30|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|2
1605813640000|2020-11-19 19:20:40|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|14
1605813650000|2020-11-19 19:20:50|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.8|1772.5|21
1605813660000|2020-11-19 19:21:00|||||||||3
1605813670000|2020-11-19 19:21:10|1773|1772.7|1773.1|1772.8|1773.1|1772.8|1773|1772.7|10
1605813680000|2020-11-19 19:21:20|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1773|1772.7|8
1605813690000|2020-11-19 19:21:30|1773.3|1773|1773.3|1773|1773.3|1773|1773.2|1772.9|5
1605813700000|2020-11-19 19:21:40|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|6
1605813710000|2020-11-19 19:21:50|1773|1772.7|1773|1772.7|1773|1772.7|1772.9|1772.6|11
1605813720000|2020-11-19 19:22:00|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|14
1605813730000|2020-11-19 19:22:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|4
1605813740000|2020-11-19 19:22:20|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|15
1605813760000|2020-11-19 19:22:40|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|5
1605813780000|2020-11-19 19:23:00|1773.2|1772.9|1773.4|1773.1|1773.5|1773.2|1773.2|1772.9|10
1605813790000|2020-11-19 19:23:10|1773.5|1773.2|1773.3|1773|1773.5|1773.2|1773.2|1772.9|20
1605813800000|2020-11-19 19:23:20|1773.2|1772.9|1773.3|1773|1773.4|1773.1|1773.1|1772.8|11
1605813810000|2020-11-19 19:23:30|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1772.9|1772.6|9
1605813820000|2020-11-19 19:23:40|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|9
1605813830000|2020-11-19 19:23:50|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|8
1605813840000|2020-11-19 19:24:00|1772.8|1772.5|1772.9|1772.6|1773|1772.7|1772.8|1772.5|6
1605813850000|2020-11-19 19:24:10|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.6|1772.3|8
1605813860000|2020-11-19 19:24:20|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.9|1772.6|5
1605813870000|2020-11-19 19:24:30|1773.1|1772.8|1773|1772.7|1773.1|1772.8|1773|1772.7|11
1605813880000|2020-11-19 19:24:40|1773.1|1772.8|1773.2|1772.9|1773.2|1772.9|1773.1|1772.8|5
1605813890000|2020-11-19 19:24:50|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|3
1605813900000|2020-11-19 19:25:00|1773|1772.7|1773.3|1773|1773.3|1773|1773|1772.7|8
1605813910000|2020-11-19 19:25:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605813920000|2020-11-19 19:25:20|||||||||1
1605813930000|2020-11-19 19:25:30|1773.1|1772.8|1773.5|1773.2|1773.5|1773.2|1773.1|1772.8|13
1605813940000|2020-11-19 19:25:40|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|16
1605813950000|2020-11-19 19:25:50|1773.7|1773.4|1773.5|1773.2|1773.8|1773.5|1773.4|1773.1|32
1605813960000|2020-11-19 19:26:00|1773.4|1773.1|1773.6|1773.3|1773.6|1773.3|1773.4|1773.1|7
1605813970000|2020-11-19 19:26:10|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|7
1605813980000|2020-11-19 19:26:20|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|8
1605813990000|2020-11-19 19:26:30|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.9|1773.6|37
1605814000000|2020-11-19 19:26:40|1774|1773.7|1773.7|1773.4|1774|1773.7|1773.7|1773.4|15
1605814010000|2020-11-19 19:26:50|1773.8|1773.5|1774|1773.7|1774|1773.7|1773.8|1773.5|8
1605814020000|2020-11-19 19:27:00|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|4
1605814030000|2020-11-19 19:27:10|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|3
1605814040000|2020-11-19 19:27:20|1773.6|1773.3|1773.8|1773.5|1773.8|1773.5|1773.6|1773.3|33
1605814050000|2020-11-19 19:27:30|1773.9|1773.6|1774.2|1773.9|1774.2|1773.9|1773.9|1773.6|28
1605814060000|2020-11-19 19:27:40|1774.1|1773.8|1774.1|1773.8|1774.2|1773.9|1774.1|1773.8|16
1605814070000|2020-11-19 19:27:50|1774|1773.7|1774|1773.7|1774|1773.7|1774|1773.7|13
1605814080000|2020-11-19 19:28:00|||||||||3
1605814090000|2020-11-19 19:28:10|1774.1|1773.8|1774.2|1773.9|1774.3|1774|1774.1|1773.8|23
1605814100000|2020-11-19 19:28:20|1774.1|1773.8|1774|1773.7|1774.1|1773.8|1774|1773.7|12
1605814110000|2020-11-19 19:28:30|1773.9|1773.6|1774|1773.7|1774|1773.7|1773.9|1773.6|9
1605814120000|2020-11-19 19:28:40|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|7
1605814130000|2020-11-19 19:28:50|1773.7|1773.4|1773.7|1773.4|1773.8|1773.5|1773.6|1773.3|31
1605814140000|2020-11-19 19:29:00|1773.6|1773.3|1774|1773.7|1774.1|1773.8|1773.6|1773.3|32
1605814150000|2020-11-19 19:29:10|||||||||1
1605814160000|2020-11-19 19:29:20|1774.1|1773.8|1774.2|1773.9|1774.2|1773.9|1774.1|1773.8|7
1605814170000|2020-11-19 19:29:30|1774.1|1773.8|1773.9|1773.6|1774.1|1773.8|1773.8|1773.5|11
1605814180000|2020-11-19 19:29:40|1773.8|1773.5|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|12
1605814190000|2020-11-19 19:29:50|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773.4|1773.1|10
1605814200000|2020-11-19 19:30:00|1773.4|1773.1|1773.5|1773.2|1773.5|1773.2|1773.3|1773|36
1605814210000|2020-11-19 19:30:10|1773.7|1773.4|1774.3|1774|1774.3|1774|1773.6|1773.3|63
1605814220000|2020-11-19 19:30:20|1774.2|1773.9|1774.3|1774|1774.4|1774.1|1774.2|1773.9|23
1605814230000|2020-11-19 19:30:30|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1774.1|1773.8|19
1605814240000|2020-11-19 19:30:40|1774|1773.7|1773.8|1773.5|1774|1773.7|1773.8|1773.5|8
1605814250000|2020-11-19 19:30:50|1773.9|1773.6|1773.8|1773.5|1773.9|1773.6|1773.8|1773.5|13
1605814260000|2020-11-19 19:31:00|1773.6|1773.3|1773.9|1773.6|1773.9|1773.6|1773.5|1773.2|37
1605814270000|2020-11-19 19:31:10|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.7|1773.4|11
1605814280000|2020-11-19 19:31:20|1773.8|1773.5|1774.1|1773.8|1774.2|1773.9|1773.7|1773.4|28
1605814290000|2020-11-19 19:31:30|1773.9|1773.6|1774.1|1773.8|1774.1|1773.8|1773.9|1773.6|32
1605814300000|2020-11-19 19:31:40|1774.2|1773.9|1774|1773.7|1774.2|1773.9|1774|1773.7|17
1605814310000|2020-11-19 19:31:50|||||||||10
1605814320000|2020-11-19 19:32:00|1774.2|1773.9|1774.5|1774.2|1774.6|1774.3|1774.2|1773.9|63
1605814330000|2020-11-19 19:32:10|1774.4|1774.1|1774.2|1773.9|1774.4|1774.1|1774.2|1773.9|18
1605814340000|2020-11-19 19:32:20|1774.3|1774|1774.2|1773.9|1774.3|1774|1774.2|1773.9|13
1605814350000|2020-11-19 19:32:30|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1774|1773.7|19
1605814360000|2020-11-19 19:32:40|1774.2|1773.9|1774.3|1774|1774.3|1774|1774.2|1773.9|22
1605814370000|2020-11-19 19:32:50|1774.4|1774.1|1774.5|1774.2|1774.5|1774.2|1774.4|1774.1|4
1605814380000|2020-11-19 19:33:00|1774.6|1774.3|1775.1|1774.8|1775.2|1774.9|1774.6|1774.3|95
1605814390000|2020-11-19 19:33:10|1775.2|1774.9|1775.4|1775.1|1775.5|1775.2|1775.2|1774.9|44
1605814400000|2020-11-19 19:33:20|1775.2|1774.9|1775|1774.7|1775.4|1775.1|1775|1774.7|57
1605814410000|2020-11-19 19:33:30|1774.9|1774.6|1775.2|1774.9|1775.2|1774.9|1774.9|1774.6|22
1605814420000|2020-11-19 19:33:40|1775.1|1774.8|1775|1774.7|1775.1|1774.8|1775|1774.7|6
1605814430000|2020-11-19 19:33:50|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|7
1605814440000|2020-11-19 19:34:00|1774.7|1774.4|1774.8|1774.5|1774.9|1774.6|1774.7|1774.4|13
1605814450000|2020-11-19 19:34:10|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|5
1605814460000|2020-11-19 19:34:20|1774.8|1774.5|1775.1|1774.8|1775.1|1774.8|1774.7|1774.4|17
1605814470000|2020-11-19 19:34:30|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1775|1774.7|4
1605814480000|2020-11-19 19:34:40|1775.2|1774.9|1774.9|1774.6|1775.2|1774.9|1774.9|1774.6|47
1605814490000|2020-11-19 19:34:50|1775|1774.7|1774.8|1774.5|1775|1774.7|1774.8|1774.5|13
1605814500000|2020-11-19 19:35:00|1775.1|1774.8|1775.7|1775.4|1775.7|1775.4|1775.1|1774.8|34
1605814510000|2020-11-19 19:35:10|1775.5|1775.2|1775.9|1775.6|1776|1775.7|1775.5|1775.2|67
1605814520000|2020-11-19 19:35:20|1776|1775.7|1776.5|1776.2|1776.5|1776.2|1775.9|1775.6|92
1605814530000|2020-11-19 19:35:30|1776.4|1776.1|1776.9|1776.6|1776.9|1776.6|1776.3|1776|69
1605814540000|2020-11-19 19:35:40|1776.7|1776.4|1776.7|1776.4|1776.9|1776.6|1776.6|1776.3|45
1605814550000|2020-11-19 19:35:50|1776.8|1776.5|1776.7|1776.4|1776.8|1776.5|1776.5|1776.2|40
1605814560000|2020-11-19 19:36:00|1776.5|1776.2|1776.8|1776.5|1776.8|1776.5|1776.4|1776.1|41
1605814570000|2020-11-19 19:36:10|1776.7|1776.4|1776.6|1776.3|1776.9|1776.6|1776.6|1776.3|52
1605814580000|2020-11-19 19:36:20|1776.5|1776.2|1776.7|1776.4|1776.7|1776.4|1776.5|1776.2|49
1605814590000|2020-11-19 19:36:30|1776.8|1776.5|1777.3|1777|1777.3|1777|1776.8|1776.5|91
1605814600000|2020-11-19 19:36:40|1777.4|1777.1|1777.5|1777.2|1777.7|1777.4|1777.3|1777|104
1605814610000|2020-11-19 19:36:50|1777.4|1777.1|1777.5|1777.2|1777.7|1777.4|1777.4|1777.1|54
1605814620000|2020-11-19 19:37:00|1777.7|1777.4|1777.7|1777.4|1777.9|1777.6|1777.6|1777.3|54
1605814630000|2020-11-19 19:37:10|1777.8|1777.5|1778.4|1778.1|1778.4|1778.1|1777.8|1777.5|72
1605814640000|2020-11-19 19:37:20|1778.2|1777.9|1778.9|1778.6|1778.9|1778.6|1778.2|1777.9|80
1605814650000|2020-11-19 19:37:30|1779.1|1778.8|1779.2|1778.9|1779.4|1779.1|1779|1778.7|130
1605814660000|2020-11-19 19:37:40|1779.1|1778.8|1778.9|1778.6|1779.3|1779|1778.8|1778.5|53
1605814670000|2020-11-19 19:37:50|1779.1|1778.8|1779.7|1779.4|1779.8|1779.5|1779.1|1778.8|80
1605814680000|2020-11-19 19:38:00|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.3|1779|42
1605814690000|2020-11-19 19:38:10|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.4|1779.1|47
1605814700000|2020-11-19 19:38:20|1779.5|1779.2|1779.8|1779.5|1779.8|1779.5|1779.5|1779.2|42
1605814710000|2020-11-19 19:38:30|1779.9|1779.6|1779.9|1779.6|1780.1|1779.8|1779.8|1779.5|45
1605814720000|2020-11-19 19:38:40|1780|1779.7|1780.1|1779.8|1780.2|1779.9|1779.9|1779.6|38
1605814730000|2020-11-19 19:38:50|1780|1779.7|1780.2|1779.9|1780.3|1780|1780|1779.7|31
1605814740000|2020-11-19 19:39:00|1780.3|1780|1780.3|1780|1780.3|1780|1780|1779.7|40
1605814750000|2020-11-19 19:39:10|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|34
1605814760000|2020-11-19 19:39:20|1780.4|1780.1|1780.4|1780.1|1780.5|1780.2|1780.2|1779.9|49
1605814770000|2020-11-19 19:39:30|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1780.2|1779.9|37
1605814780000|2020-11-19 19:39:40|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|33
1605814790000|2020-11-19 19:39:50|1780.4|1780.1|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|60
1605814800000|2020-11-19 19:40:00|1780.5|1780.2|1779.9|1779.6|1780.8|1780.5|1779.6|1779.3|88
1605814810000|2020-11-19 19:40:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|7
1605814820000|2020-11-19 19:40:20|1780.2|1779.9|1780.4|1780.1|1780.5|1780.2|1780.2|1779.9|28
1605814830000|2020-11-19 19:40:30|1780.5|1780.2|1779.9|1779.6|1780.5|1780.2|1779.9|1779.6|20
1605814840000|2020-11-19 19:40:40|1780|1779.7|1780.9|1780.6|1780.9|1780.6|1780|1779.7|41
1605814850000|2020-11-19 19:40:50|1780.8|1780.5|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|24
1605814860000|2020-11-19 19:41:00|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|25
1605814870000|2020-11-19 19:41:10|1780.5|1780.2|1780.7|1780.4|1780.8|1780.5|1780.5|1780.2|35
1605814880000|2020-11-19 19:41:20|1780.6|1780.3|1780.7|1780.4|1780.7|1780.4|1780.6|1780.3|10
1605814890000|2020-11-19 19:41:30|1780.9|1780.6|1780.7|1780.4|1781|1780.7|1780.7|1780.4|14
1605814900000|2020-11-19 19:41:40|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|15
1605814910000|2020-11-19 19:41:50|1780.7|1780.4|1780.8|1780.5|1780.9|1780.6|1780.7|1780.4|7
1605814920000|2020-11-19 19:42:00|1780.6|1780.3|1779.9|1779.6|1780.6|1780.3|1779.9|1779.6|44
1605814930000|2020-11-19 19:42:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780|1779.7|27
1605814940000|2020-11-19 19:42:20|1780.2|1779.9|1780.9|1780.6|1780.9|1780.6|1780.2|1779.9|27
1605814950000|2020-11-19 19:42:30|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|8
1605814960000|2020-11-19 19:42:40|1781|1780.7|1781.2|1780.9|1781.2|1780.9|1781|1780.7|35
1605814970000|2020-11-19 19:42:50|1781.1|1780.8|1782.5|1782.2|1782.6|1782.3|1781.1|1780.8|360
1605814980000|2020-11-19 19:43:00|1782.4|1782.1|1782.1|1781.8|1782.4|1782.1|1781.7|1781.4|104
1605814990000|2020-11-19 19:43:10|1782.2|1781.9|1782.4|1782.1|1782.6|1782.3|1782.2|1781.9|38
1605815000000|2020-11-19 19:43:20|1782.5|1782.2|1782.5|1782.2|1782.7|1782.4|1782.3|1782|117
1605815010000|2020-11-19 19:43:30|1782.3|1782|1783|1782.7|1783|1782.7|1782.3|1782|66
1605815020000|2020-11-19 19:43:40|1782.9|1782.6|1782.7|1782.4|1783.1|1782.8|1782.7|1782.4|48
1605815030000|2020-11-19 19:43:50|1782.8|1782.5|1783.6|1783.3|1783.6|1783.3|1782.8|1782.5|129
1605815040000|2020-11-19 19:44:00|1783.5|1783.2|1783.6|1783.3|1783.7|1783.4|1783.1|1782.8|127
1605815050000|2020-11-19 19:44:10|1783.4|1783.1|1783.7|1783.4|1783.7|1783.4|1783.2|1782.9|53
1605815060000|2020-11-19 19:44:20|1783.6|1783.3|1783|1782.7|1783.7|1783.4|1782.9|1782.6|61
1605815070000|2020-11-19 19:44:30|1782.8|1782.5|1783.1|1782.8|1783.3|1783|1782.7|1782.4|111
1605815080000|2020-11-19 19:44:40|1783|1782.7|1782.5|1782.2|1783.2|1782.9|1782.5|1782.2|70
1605815090000|2020-11-19 19:44:50|1782.6|1782.3|1782.8|1782.5|1783.1|1782.8|1782.6|1782.3|65
1605815100000|2020-11-19 19:45:00|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782.1|1781.8|137
1605815110000|2020-11-19 19:45:10|1782.6|1782.3|1782.7|1782.4|1782.8|1782.5|1782.2|1781.9|118
1605815120000|2020-11-19 19:45:20|1782.8|1782.5|1782.7|1782.4|1783.1|1782.8|1782.5|1782.2|84
1605815130000|2020-11-19 19:45:30|1782.8|1782.5|1783|1782.7|1783.1|1782.8|1782.7|1782.4|65
1605815140000|2020-11-19 19:45:40|1783.1|1782.8|1782.9|1782.6|1783.1|1782.8|1782.8|1782.5|42
1605815150000|2020-11-19 19:45:50|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1782.9|1782.6|59
1605815160000|2020-11-19 19:46:00|1783.3|1783|1783.3|1783|1783.4|1783.1|1783|1782.7|76
1605815170000|2020-11-19 19:46:10|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.3|1783|40
1605815180000|2020-11-19 19:46:20|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.3|1783|26
1605815190000|2020-11-19 19:46:30|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|14
1605815200000|2020-11-19 19:46:40|1783.4|1783.1|1783|1782.7|1783.4|1783.1|1783|1782.7|31
1605815210000|2020-11-19 19:46:50|1783.1|1782.8|1782.7|1782.4|1783.1|1782.8|1782.5|1782.2|40
1605815220000|2020-11-19 19:47:00|1782.8|1782.5|1782|1781.7|1782.8|1782.5|1781.8|1781.5|118
1605815230000|2020-11-19 19:47:10|1781.9|1781.6|1781.9|1781.6|1782|1781.7|1781.6|1781.3|58
1605815240000|2020-11-19 19:47:20|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.8|1781.5|10
1605815250000|2020-11-19 19:47:30|1781.7|1781.4|1781.2|1780.9|1781.7|1781.4|1781.2|1780.9|32
1605815260000|2020-11-19 19:47:40|1781.3|1781|1781.3|1781|1781.4|1781.1|1781.2|1780.9|13
1605815270000|2020-11-19 19:47:50|1781.2|1780.9|1781|1780.7|1781.2|1780.9|1780.9|1780.6|24
1605815280000|2020-11-19 19:48:00|1781.1|1780.8|1780.9|1780.6|1781.2|1780.9|1780.9|1780.6|39
1605815290000|2020-11-19 19:48:10|1781.1|1780.8|1781.2|1780.9|1781.2|1780.9|1780.9|1780.6|36
1605815300000|2020-11-19 19:48:20|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|6
1605815310000|2020-11-19 19:48:30|1780.7|1780.4|1780.7|1780.4|1780.9|1780.6|1780.6|1780.3|24
1605815320000|2020-11-19 19:48:40|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|5
1605815330000|2020-11-19 19:48:50|1780.8|1780.5|1780.9|1780.6|1781|1780.7|1780.8|1780.5|16
1605815340000|2020-11-19 19:49:00|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|15
1605815350000|2020-11-19 19:49:10|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.6|1780.3|27
1605815360000|2020-11-19 19:49:20|1780.8|1780.5|1781.1|1780.8|1781.1|1780.8|1780.7|1780.4|5
1605815370000|2020-11-19 19:49:30|1781|1780.7|1781.4|1781.1|1781.5|1781.2|1780.9|1780.6|25
1605815380000|2020-11-19 19:49:40|1781.3|1781|1781.5|1781.2|1781.5|1781.2|1781.1|1780.8|6
1605815390000|2020-11-19 19:49:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.3|1781|20
1605815400000|2020-11-19 19:50:00|1781.5|1781.2|1780.7|1780.4|1781.5|1781.2|1780.7|1780.4|35
1605815410000|2020-11-19 19:50:10|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|7
1605815420000|2020-11-19 19:50:20|1781.1|1780.8|1781|1780.7|1781.2|1780.9|1781|1780.7|31
1605815430000|2020-11-19 19:50:30|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.6|1780.3|14
1605815440000|2020-11-19 19:50:40|1780.5|1780.2|1780.2|1779.9|1780.5|1780.2|1780.1|1779.8|36
1605815450000|2020-11-19 19:50:50|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1779.9|1779.6|31
1605815460000|2020-11-19 19:51:00|1780.1|1779.8|1779.9|1779.6|1780.3|1780|1779.9|1779.6|23
1605815470000|2020-11-19 19:51:10|1779.8|1779.5|1779.7|1779.4|1779.9|1779.6|1779.6|1779.3|26
1605815480000|2020-11-19 19:51:20|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.7|1779.4|19
1605815490000|2020-11-19 19:51:30|1779.7|1779.4|1779.3|1779|1779.8|1779.5|1779.3|1779|34
1605815500000|2020-11-19 19:51:40|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|28
1605815510000|2020-11-19 19:51:50|1779.4|1779.1|1779.1|1778.8|1779.4|1779.1|1779|1778.7|22
1605815520000|2020-11-19 19:52:00|1779|1778.7|1779.9|1779.6|1779.9|1779.6|1779|1778.7|24
1605815530000|2020-11-19 19:52:10|1780|1779.7|1780|1779.7|1780.3|1780|1779.8|1779.5|19
1605815540000|2020-11-19 19:52:20|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1779.9|1779.6|64
1605815550000|2020-11-19 19:52:30|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1780.3|1780|24
1605815560000|2020-11-19 19:52:40|1780.3|1780|1780.3|1780|1780.3|1780|1780.2|1779.9|5
1605815570000|2020-11-19 19:52:50|1780.4|1780.1|1779.6|1779.3|1780.4|1780.1|1779.6|1779.3|97
1605815580000|2020-11-19 19:53:00|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.3|1779|20
1605815590000|2020-11-19 19:53:10|1778.7|1778.4|1778.8|1778.5|1778.9|1778.6|1778.7|1778.4|167
1605815600000|2020-11-19 19:53:20|1778.9|1778.6|1779.1|1778.8|1779.1|1778.8|1778.8|1778.5|12
1605815610000|2020-11-19 19:53:30|1779.3|1779|1779|1778.7|1779.3|1779|1779|1778.7|19
1605815620000|2020-11-19 19:53:40|1778.7|1778.4|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|21
1605815630000|2020-11-19 19:53:50|1778.5|1778.2|1778.1|1777.8|1778.5|1778.2|1778.1|1777.8|26
1605815640000|2020-11-19 19:54:00|1778.3|1778|1778.7|1778.4|1778.7|1778.4|1778.2|1777.9|17
1605815650000|2020-11-19 19:54:10|1778.8|1778.5|1778.7|1778.4|1778.9|1778.6|1778.6|1778.3|38
1605815660000|2020-11-19 19:54:20|1778.8|1778.5|1778.2|1777.9|1778.8|1778.5|1778.1|1777.8|26
1605815670000|2020-11-19 19:54:30|1778.7|1778.4|1778.3|1778|1778.7|1778.4|1778.3|1778|36
1605815680000|2020-11-19 19:54:40|1778|1777.7|1778|1777.7|1778.2|1777.9|1778|1777.7|15
1605815690000|2020-11-19 19:54:50|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|1777.9|1777.6|29
1605815700000|2020-11-19 19:55:00|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|20
1605815710000|2020-11-19 19:55:10|1777.7|1777.4|1778.1|1777.8|1778.1|1777.8|1777.7|1777.4|32
1605815720000|2020-11-19 19:55:20|1778.2|1777.9|1778.5|1778.2|1778.5|1778.2|1778.1|1777.8|56
1605815730000|2020-11-19 19:55:30|1778.4|1778.1|1778.3|1778|1778.6|1778.3|1778.3|1778|50
1605815740000|2020-11-19 19:55:40|1778.4|1778.1|1778.9|1778.6|1778.9|1778.6|1778.4|1778.1|33
1605815750000|2020-11-19 19:55:50|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|11
1605815760000|2020-11-19 19:56:00|1778.8|1778.5|1779|1778.7|1779|1778.7|1778.8|1778.5|21
1605815770000|2020-11-19 19:56:10|1778.9|1778.6|1779.2|1778.9|1779.2|1778.9|1778.8|1778.5|18
1605815780000|2020-11-19 19:56:20|1779.1|1778.8|1778.8|1778.5|1779.1|1778.8|1778.7|1778.4|10
1605815790000|2020-11-19 19:56:30|1779|1778.7|1778.3|1778|1779.2|1778.9|1778.3|1778|156
1605815800000|2020-11-19 19:56:40|1778.2|1777.9|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|66
1605815810000|2020-11-19 19:56:50|1778.6|1778.3|1778.6|1778.3|1778.8|1778.5|1778.3|1778|33
1605815820000|2020-11-19 19:57:00|1778.5|1778.2|1778|1777.7|1778.5|1778.2|1778|1777.7|28
1605815830000|2020-11-19 19:57:10|1777.9|1777.6|1777.5|1777.2|1777.9|1777.6|1777.5|1777.2|52
1605815840000|2020-11-19 19:57:20|1777.6|1777.3|1777.5|1777.2|1777.7|1777.4|1777.4|1777.1|34
1605815850000|2020-11-19 19:57:30|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.3|1777|19
1605815860000|2020-11-19 19:57:40|1777.5|1777.2|1777.5|1777.2|1777.8|1777.5|1777.5|1777.2|41
1605815870000|2020-11-19 19:57:50|1777.4|1777.1|1777.6|1777.3|1777.6|1777.3|1777.4|1777.1|12
1605815880000|2020-11-19 19:58:00|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|17
1605815890000|2020-11-19 19:58:10|1778.1|1777.8|1778.6|1778.3|1778.6|1778.3|1778|1777.7|84
1605815900000|2020-11-19 19:58:20|1778.4|1778.1|1778.7|1778.4|1778.7|1778.4|1778.2|1777.9|56
1605815910000|2020-11-19 19:58:30|1778.6|1778.3|1778.6|1778.3|1778.9|1778.6|1778.6|1778.3|57
1605815920000|2020-11-19 19:58:40|1778.5|1778.2|1778.2|1777.9|1778.5|1778.2|1778.2|1777.9|19
1605815930000|2020-11-19 19:58:50|1778.4|1778.1|1778.7|1778.4|1778.7|1778.4|1778.4|1778.1|34
1605815940000|2020-11-19 19:59:00|1778.5|1778.2|1778.8|1778.5|1778.9|1778.6|1778.5|1778.2|43
1605815950000|2020-11-19 19:59:10|1778.7|1778.4|1778.5|1778.2|1778.7|1778.4|1778.4|1778.1|14
1605815960000|2020-11-19 19:59:20|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.5|1778.2|13
1605815970000|2020-11-19 19:59:30|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|13
1605815980000|2020-11-19 19:59:40|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.3|1778|16
1605815990000|2020-11-19 19:59:50|1778.3|1778|1778.4|1778.1|1778.5|1778.2|1778.3|1778|14
1605816000000|2020-11-19 20:00:00|1778.5|1778.2|1778.3|1778|1778.8|1778.5|1778.3|1778|28
1605816010000|2020-11-19 20:00:10|1778.5|1778.2|1778.5|1778.2|1778.6|1778.3|1778.3|1778|19
1605816020000|2020-11-19 20:00:20|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.3|1778|17
1605816030000|2020-11-19 20:00:30|1778.4|1778.1|1778.2|1777.9|1778.5|1778.2|1778.2|1777.9|16
1605816040000|2020-11-19 20:00:40|1778.1|1777.8|1778.3|1778|1778.3|1778|1778|1777.7|62
1605816050000|2020-11-19 20:00:50|1778.1|1777.8|1778.2|1777.9|1778.2|1777.9|1778.1|1777.8|22
1605816060000|2020-11-19 20:01:00|1778.3|1778|1778.9|1778.6|1779|1778.7|1778.3|1778|43
1605816070000|2020-11-19 20:01:10|1778.8|1778.5|1778.7|1778.4|1779|1778.7|1778.7|1778.4|17
1605816080000|2020-11-19 20:01:20|1778.8|1778.5|1778.4|1778.1|1778.8|1778.5|1778.4|1778.1|15
1605816090000|2020-11-19 20:01:30|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|11
1605816100000|2020-11-19 20:01:40|1778.8|1778.5|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|16
1605816110000|2020-11-19 20:01:50|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.2|1777.9|20
1605816120000|2020-11-19 20:02:00|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1777.8|1777.5|33
1605816130000|2020-11-19 20:02:10|1778.2|1777.9|1778.3|1778|1778.4|1778.1|1778.1|1777.8|50
1605816140000|2020-11-19 20:02:20|1778.2|1777.9|1778.3|1778|1778.3|1778|1777.9|1777.6|53
1605816150000|2020-11-19 20:02:30|1778.2|1777.9|1778|1777.7|1778.3|1778|1778|1777.7|17
1605816160000|2020-11-19 20:02:40|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.8|1777.5|20
1605816170000|2020-11-19 20:02:50|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1777.9|1777.6|24
1605816180000|2020-11-19 20:03:00|1777.9|1777.6|1777.5|1777.2|1778|1777.7|1777.5|1777.2|70
1605816190000|2020-11-19 20:03:10|1777.6|1777.3|1777.6|1777.3|1777.7|1777.4|1777.5|1777.2|20
1605816200000|2020-11-19 20:03:20|1777.7|1777.4|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|17
1605816210000|2020-11-19 20:03:30|1777.9|1777.6|1777.7|1777.4|1777.9|1777.6|1777.7|1777.4|10
1605816220000|2020-11-19 20:03:40|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|16
1605816230000|2020-11-19 20:03:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|6
1605816240000|2020-11-19 20:04:00|1777.5|1777.2|1777.7|1777.4|1777.7|1777.4|1777.3|1777|18
1605816250000|2020-11-19 20:04:10|1777.8|1777.5|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|17
1605816260000|2020-11-19 20:04:20|1777.5|1777.2|1777.8|1777.5|1777.8|1777.5|1777.5|1777.2|17
1605816270000|2020-11-19 20:04:30|1777.7|1777.4|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|13
1605816280000|2020-11-19 20:04:40|1777.9|1777.6|1777.5|1777.2|1777.9|1777.6|1777.5|1777.2|19
1605816290000|2020-11-19 20:04:50|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|21
1605816300000|2020-11-19 20:05:00|1777.3|1777|1777.2|1776.9|1777.3|1777|1777|1776.7|71
1605816310000|2020-11-19 20:05:10|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|19
1605816320000|2020-11-19 20:05:20|1777.4|1777.1|1777.2|1776.9|1777.5|1777.2|1777.2|1776.9|22
1605816330000|2020-11-19 20:05:30|1777.1|1776.8|1777.3|1777|1777.3|1777|1777|1776.7|37
1605816340000|2020-11-19 20:05:40|1777.2|1776.9|1777|1776.7|1777.3|1777|1777|1776.7|16
1605816350000|2020-11-19 20:05:50|1776.6|1776.3|1776.4|1776.1|1776.8|1776.5|1776.4|1776.1|99
1605816360000|2020-11-19 20:06:00|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.1|1775.8|55
1605816370000|2020-11-19 20:06:10|1776.5|1776.2|1777.1|1776.8|1777.1|1776.8|1776.5|1776.2|51
1605816380000|2020-11-19 20:06:20|1777|1776.7|1776.9|1776.6|1777.1|1776.8|1776.7|1776.4|37
1605816390000|2020-11-19 20:06:30|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.7|1776.4|27
1605816400000|2020-11-19 20:06:40|1776.9|1776.6|1777.1|1776.8|1777.2|1776.9|1776.8|1776.5|23
1605816410000|2020-11-19 20:06:50|1777|1776.7|1776.8|1776.5|1777.1|1776.8|1776.8|1776.5|27
1605816420000|2020-11-19 20:07:00|1776.7|1776.4|1777|1776.7|1777.1|1776.8|1776.7|1776.4|21
1605816430000|2020-11-19 20:07:10|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.7|1776.4|8
1605816440000|2020-11-19 20:07:20|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|4
1605816450000|2020-11-19 20:07:30|1776.9|1776.6|1777.1|1776.8|1777.2|1776.9|1776.9|1776.6|40
1605816460000|2020-11-19 20:07:40|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.4|1776.1|60
1605816470000|2020-11-19 20:07:50|1776.8|1776.5|1777|1776.7|1777.1|1776.8|1776.8|1776.5|22
1605816480000|2020-11-19 20:08:00|1776.9|1776.6|1776.5|1776.2|1776.9|1776.6|1776.5|1776.2|24
1605816490000|2020-11-19 20:08:10|1776.6|1776.3|1777|1776.7|1777|1776.7|1776.5|1776.2|18
1605816500000|2020-11-19 20:08:20|1777.1|1776.8|1777.5|1777.2|1777.5|1777.2|1777.1|1776.8|36
1605816510000|2020-11-19 20:08:30|1777.4|1777.1|1777.2|1776.9|1777.4|1777.1|1777.2|1776.9|25
1605816520000|2020-11-19 20:08:40|1777.1|1776.8|1777|1776.7|1777.1|1776.8|1777|1776.7|23
1605816530000|2020-11-19 20:08:50|1777.1|1776.8|1777.4|1777.1|1777.4|1777.1|1777.1|1776.8|39
1605816540000|2020-11-19 20:09:00|1777.3|1777|1777|1776.7|1777.3|1777|1777|1776.7|14
1605816550000|2020-11-19 20:09:10|1776.9|1776.6|1777.5|1777.2|1777.5|1777.2|1776.9|1776.6|30
1605816560000|2020-11-19 20:09:20|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.3|1777|24
1605816570000|2020-11-19 20:09:30|1777.3|1777|1777.3|1777|1777.4|1777.1|1777.3|1777|13
1605816580000|2020-11-19 20:09:40|1777.4|1777.1|1777.6|1777.3|1777.6|1777.3|1777.4|1777.1|9
1605816590000|2020-11-19 20:09:50|1777.8|1777.5|1777.7|1777.4|1777.8|1777.5|1777.6|1777.3|21
1605816600000|2020-11-19 20:10:00|1777.8|1777.5|1778.1|1777.8|1778.2|1777.9|1777.8|1777.5|30
1605816610000|2020-11-19 20:10:10|1778.2|1777.9|1778.2|1777.9|1778.3|1778|1778.2|1777.9|35
1605816620000|2020-11-19 20:10:20|1778.3|1778|1778.2|1777.9|1778.3|1778|1778.2|1777.9|44
1605816630000|2020-11-19 20:10:30|1778.3|1778|1777.9|1777.6|1778.3|1778|1777.9|1777.6|36
1605816640000|2020-11-19 20:10:40|1778|1777.7|1778.1|1777.8|1778.1|1777.8|1778|1777.7|13
1605816650000|2020-11-19 20:10:50|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|16
1605816660000|2020-11-19 20:11:00|1778.5|1778.2|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|36
1605816670000|2020-11-19 20:11:10|1778.7|1778.4|1779|1778.7|1779|1778.7|1778.7|1778.4|44
1605816680000|2020-11-19 20:11:20|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.7|1778.4|38
1605816690000|2020-11-19 20:11:30|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|20
1605816700000|2020-11-19 20:11:40|1778.7|1778.4|1779.2|1778.9|1779.2|1778.9|1778.7|1778.4|46
1605816710000|2020-11-19 20:11:50|1779.3|1779|1779.4|1779.1|1779.5|1779.2|1779.3|1779|30
1605816720000|2020-11-19 20:12:00|1779.7|1779.4|1779.9|1779.6|1780|1779.7|1779.6|1779.3|93
1605816730000|2020-11-19 20:12:10|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|52
1605816740000|2020-11-19 20:12:20|1780.1|1779.8|1780|1779.7|1780.2|1779.9|1780|1779.7|19
1605816750000|2020-11-19 20:12:30|1780.1|1779.8|1780.4|1780.1|1780.5|1780.2|1780.1|1779.8|32
1605816760000|2020-11-19 20:12:40|1780.5|1780.2|1780.7|1780.4|1780.7|1780.4|1780.5|1780.2|29
1605816770000|2020-11-19 20:12:50|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|52
1605816780000|2020-11-19 20:13:00|1780.4|1780.1|1779.7|1779.4|1780.4|1780.1|1779.7|1779.4|83
1605816790000|2020-11-19 20:13:10|1779.6|1779.3|1780|1779.7|1780.2|1779.9|1779.5|1779.2|59
1605816800000|2020-11-19 20:13:20|1780.1|1779.8|1780.7|1780.4|1780.7|1780.4|1780.1|1779.8|39
1605816810000|2020-11-19 20:13:30|1780.8|1780.5|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|29
1605816820000|2020-11-19 20:13:40|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.8|1780.5|21
1605816830000|2020-11-19 20:13:50|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|17
1605816840000|2020-11-19 20:14:00|1780.8|1780.5|1781.2|1780.9|1781.2|1780.9|1780.8|1780.5|49
1605816850000|2020-11-19 20:14:10|1781.3|1781|1781.4|1781.1|1781.5|1781.2|1781.3|1781|34
1605816860000|2020-11-19 20:14:20|1781.5|1781.2|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|44
1605816870000|2020-11-19 20:14:30|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|64
1605816880000|2020-11-19 20:14:40|1781.8|1781.5|1782|1781.7|1782.1|1781.8|1781.8|1781.5|46
1605816890000|2020-11-19 20:14:50|1782.2|1781.9|1782.2|1781.9|1782.3|1782|1782.1|1781.8|77
1605816900000|2020-11-19 20:15:00|1782|1781.7|1782.3|1782|1782.3|1782|1782|1781.7|30
1605816910000|2020-11-19 20:15:10|1782.4|1782.1|1782.1|1781.8|1782.5|1782.2|1782.1|1781.8|63
1605816920000|2020-11-19 20:15:20|1782.2|1781.9|1782.4|1782.1|1782.4|1782.1|1782.1|1781.8|78
1605816930000|2020-11-19 20:15:30|1782.5|1782.2|1782.4|1782.1|1782.5|1782.2|1782.3|1782|35
1605816940000|2020-11-19 20:15:40|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|30
1605816950000|2020-11-19 20:15:50|1782|1781.7|1781.7|1781.4|1782.1|1781.8|1781.7|1781.4|52
1605816960000|2020-11-19 20:16:00|1781.8|1781.5|1781.7|1781.4|1781.9|1781.6|1781.7|1781.4|37
1605816970000|2020-11-19 20:16:10|1781.6|1781.3|1781.8|1781.5|1782|1781.7|1781.5|1781.2|40
1605816980000|2020-11-19 20:16:20|1781.9|1781.6|1780.7|1780.4|1781.9|1781.6|1780.6|1780.3|131
1605816990000|2020-11-19 20:16:30|1780.6|1780.3|1780.7|1780.4|1780.8|1780.5|1780.4|1780.1|48
1605817000000|2020-11-19 20:16:40|1780.8|1780.5|1781.3|1781|1781.4|1781.1|1780.7|1780.4|60
1605817010000|2020-11-19 20:16:50|1781.2|1780.9|1780.8|1780.5|1781.2|1780.9|1780.7|1780.4|72
1605817020000|2020-11-19 20:17:00|1781.1|1780.8|1781.2|1780.9|1781.5|1781.2|1781|1780.7|40
1605817030000|2020-11-19 20:17:10|1781.3|1781|1781|1780.7|1781.4|1781.1|1780.8|1780.5|68
1605817040000|2020-11-19 20:17:20|1780.8|1780.5|1780.3|1780|1780.9|1780.6|1779.8|1779.5|85
1605817050000|2020-11-19 20:17:30|1780.2|1779.9|1779.9|1779.6|1780.3|1780|1779.8|1779.5|60
1605817060000|2020-11-19 20:17:40|1779.8|1779.5|1780.3|1780|1780.3|1780|1779.6|1779.3|65
1605817070000|2020-11-19 20:17:50|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780|1779.7|40
1605817080000|2020-11-19 20:18:00|1780.5|1780.2|1780.7|1780.4|1780.9|1780.6|1780.5|1780.2|45
1605817090000|2020-11-19 20:18:10|1780.8|1780.5|1780.8|1780.5|1780.9|1780.6|1780.5|1780.2|37
1605817100000|2020-11-19 20:18:20|1780.7|1780.4|1781.1|1780.8|1781.2|1780.9|1780.7|1780.4|35
1605817110000|2020-11-19 20:18:30|1781.2|1780.9|1780.9|1780.6|1781.3|1781|1780.9|1780.6|32
1605817120000|2020-11-19 20:18:40|1781|1780.7|1781.4|1781.1|1781.4|1781.1|1781|1780.7|15
1605817130000|2020-11-19 20:18:50|1781.3|1781|1781.4|1781.1|1781.5|1781.2|1781.3|1781|57
1605817140000|2020-11-19 20:19:00|1781.5|1781.2|1781.2|1780.9|1781.6|1781.3|1781.2|1780.9|29
1605817150000|2020-11-19 20:19:10|1781|1780.7|1780.8|1780.5|1781.1|1780.8|1780.5|1780.2|40
1605817160000|2020-11-19 20:19:20|1781|1780.7|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|15
1605817170000|2020-11-19 20:19:30|1780.9|1780.6|1780.6|1780.3|1781.1|1780.8|1780.5|1780.2|36
1605817180000|2020-11-19 20:19:40|1780.5|1780.2|1780|1779.7|1780.6|1780.3|1780|1779.7|27
1605817190000|2020-11-19 20:19:50|1780.2|1779.9|1780.7|1780.4|1780.7|1780.4|1780.2|1779.9|40
1605817200000|2020-11-19 20:20:00|1780.8|1780.5|1780.8|1780.5|1781.2|1780.9|1780.7|1780.4|51
1605817210000|2020-11-19 20:20:10|1780.7|1780.4|1780.1|1779.8|1780.7|1780.4|1780.1|1779.8|46
1605817220000|2020-11-19 20:20:20|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|199
1605817230000|2020-11-19 20:20:30|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1779.7|1779.4|105
1605817240000|2020-11-19 20:20:40|1780.1|1779.8|1779.9|1779.6|1780.2|1779.9|1779.8|1779.5|115
1605817250000|2020-11-19 20:20:50|1780|1779.7|1780|1779.7|1780.1|1779.8|1779.6|1779.3|56
1605817260000|2020-11-19 20:21:00|1780.1|1779.8|1780.1|1779.8|1780.2|1779.9|1780|1779.7|51
1605817270000|2020-11-19 20:21:10|1780.2|1779.9|1779.9|1779.6|1780.2|1779.9|1779.9|1779.6|141
1605817280000|2020-11-19 20:21:20|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1779.9|1779.6|31
1605817290000|2020-11-19 20:21:30|1780.1|1779.8|1780|1779.7|1780.2|1779.9|1779.9|1779.6|42
1605817300000|2020-11-19 20:21:40|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1780|1779.7|37
1605817310000|2020-11-19 20:21:50|1780.5|1780.2|1780.5|1780.2|1780.7|1780.4|1780.4|1780.1|61
1605817320000|2020-11-19 20:22:00|1780.4|1780.1|1780.5|1780.2|1780.6|1780.3|1780.3|1780|42
1605817330000|2020-11-19 20:22:10|1780.6|1780.3|1780.6|1780.3|1780.7|1780.4|1780.5|1780.2|51
1605817340000|2020-11-19 20:22:20|1780.7|1780.4|1780.8|1780.5|1780.9|1780.6|1780.7|1780.4|68
1605817350000|2020-11-19 20:22:30|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.6|1780.3|73
1605817360000|2020-11-19 20:22:40|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|36
1605817370000|2020-11-19 20:22:50|1780.7|1780.4|1780.5|1780.2|1780.8|1780.5|1780.3|1780|82
1605817380000|2020-11-19 20:23:00|1780.3|1780|1780.4|1780.1|1780.6|1780.3|1780.1|1779.8|58
1605817390000|2020-11-19 20:23:10|1780.5|1780.2|1780.7|1780.4|1780.7|1780.4|1780.4|1780.1|67
1605817400000|2020-11-19 20:23:20|1780.9|1780.6|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|50
1605817410000|2020-11-19 20:23:30|1780.8|1780.5|1780.9|1780.6|1781|1780.7|1780.6|1780.3|218
1605817420000|2020-11-19 20:23:40|1780.8|1780.5|1781|1780.7|1781|1780.7|1780.8|1780.5|84
1605817430000|2020-11-19 20:23:50|1780.9|1780.6|1780.8|1780.5|1781|1780.7|1780.2|1779.9|71
1605817440000|2020-11-19 20:24:00|1780.7|1780.4|1780.5|1780.2|1780.8|1780.5|1780.4|1780.1|33
1605817450000|2020-11-19 20:24:10|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.3|1780|41
1605817460000|2020-11-19 20:24:20|1780.3|1780|1780.8|1780.5|1780.9|1780.6|1780.3|1780|51
1605817470000|2020-11-19 20:24:30|1780.7|1780.4|1780.9|1780.6|1780.9|1780.6|1780.5|1780.2|36
1605817480000|2020-11-19 20:24:40|1780.7|1780.4|1780.5|1780.2|1780.7|1780.4|1780.5|1780.2|50
1605817490000|2020-11-19 20:24:50|1780.4|1780.1|1780.5|1780.2|1780.6|1780.3|1780.3|1780|29
1605817500000|2020-11-19 20:25:00|1780.7|1780.4|1780.6|1780.3|1780.8|1780.5|1780.5|1780.2|51
1605817510000|2020-11-19 20:25:10|1780.5|1780.2|1780.3|1780|1780.7|1780.4|1780.3|1780|36
1605817520000|2020-11-19 20:25:20|1780.5|1780.2|1779.6|1779.3|1780.5|1780.2|1779.6|1779.3|69
1605817530000|2020-11-19 20:25:30|1779.3|1779|1779.1|1778.8|1779.4|1779.1|1778.8|1778.5|83
1605817540000|2020-11-19 20:25:40|1779.3|1779|1779.4|1779.1|1779.7|1779.4|1779.2|1778.9|41
1605817550000|2020-11-19 20:25:50|1779.5|1779.2|1779.2|1778.9|1779.6|1779.3|1779.2|1778.9|25
1605817560000|2020-11-19 20:26:00|1779|1778.7|1778.9|1778.6|1779.1|1778.8|1778.5|1778.2|45
1605817570000|2020-11-19 20:26:10|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779|1778.7|58
1605817580000|2020-11-19 20:26:20|1779|1778.7|1779.3|1779|1779.4|1779.1|1779|1778.7|58
1605817590000|2020-11-19 20:26:30|1779.2|1778.9|1779|1778.7|1779.3|1779|1778.9|1778.6|64
1605817600000|2020-11-19 20:26:40|1779.1|1778.8|1778.6|1778.3|1779.1|1778.8|1778.6|1778.3|27
1605817610000|2020-11-19 20:26:50|1778.5|1778.2|1778.4|1778.1|1778.6|1778.3|1778.3|1778|42
1605817620000|2020-11-19 20:27:00|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1777.9|1777.6|51
1605817630000|2020-11-19 20:27:10|1778.1|1777.8|1778|1777.7|1778.6|1778.3|1778|1777.7|54
1605817640000|2020-11-19 20:27:20|1778.1|1777.8|1777.9|1777.6|1778.1|1777.8|1777.9|1777.6|34
1605817650000|2020-11-19 20:27:30|1777.8|1777.5|1777.6|1777.3|1777.8|1777.5|1777.5|1777.2|10
1605817660000|2020-11-19 20:27:40|1777.7|1777.4|1778|1777.7|1778.2|1777.9|1777.7|1777.4|43
1605817670000|2020-11-19 20:27:50|1778.1|1777.8|1777.9|1777.6|1778.1|1777.8|1777.9|1777.6|16
1605817680000|2020-11-19 20:28:00|1778|1777.7|1778.6|1778.3|1778.6|1778.3|1777.9|1777.6|42
1605817690000|2020-11-19 20:28:10|1778.5|1778.2|1778.5|1778.2|1778.7|1778.4|1778.5|1778.2|14
1605817700000|2020-11-19 20:28:20|1778.6|1778.3|1778.1|1777.8|1778.6|1778.3|1777.9|1777.6|63
1605817710000|2020-11-19 20:28:30|1778|1777.7|1778.1|1777.8|1778.2|1777.9|1778|1777.7|29
1605817720000|2020-11-19 20:28:40|1778.2|1777.9|1777.8|1777.5|1778.3|1778|1777.8|1777.5|95
1605817730000|2020-11-19 20:28:50|1777.7|1777.4|1777.5|1777.2|1777.7|1777.4|1777.2|1776.9|61
1605817740000|2020-11-19 20:29:00|1777.4|1777.1|1777.4|1777.1|1777.6|1777.3|1777.3|1777|53
1605817750000|2020-11-19 20:29:10|1777.6|1777.3|1777.6|1777.3|1777.7|1777.4|1777.5|1777.2|41
1605817760000|2020-11-19 20:29:20|1777.7|1777.4|1777.1|1776.8|1777.7|1777.4|1777|1776.7|29
1605817770000|2020-11-19 20:29:30|1777.2|1776.9|1777.2|1776.9|1777.4|1777.1|1777.2|1776.9|22
1605817780000|2020-11-19 20:29:40|1777.1|1776.8|1777.6|1777.3|1777.7|1777.4|1777|1776.7|26
1605817790000|2020-11-19 20:29:50|1777.5|1777.2|1777.9|1777.6|1777.9|1777.6|1777.5|1777.2|20
1605817800000|2020-11-19 20:30:00|1778|1777.7|1778.3|1778|1778.3|1778|1777.9|1777.6|55
1605817810000|2020-11-19 20:30:10|1778.1|1777.8|1778.7|1778.4|1778.7|1778.4|1778.1|1777.8|78
1605817820000|2020-11-19 20:30:20|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.6|1778.3|45
1605817830000|2020-11-19 20:30:30|1778.7|1778.4|1778.5|1778.2|1778.8|1778.5|1778.3|1778|39
1605817840000|2020-11-19 20:30:40|1778.3|1778|1777.9|1777.6|1778.3|1778|1777.5|1777.2|60
1605817850000|2020-11-19 20:30:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.5|1777.2|56
1605817860000|2020-11-19 20:31:00|1777.5|1777.2|1777.6|1777.3|1777.8|1777.5|1777.1|1776.8|57
1605817870000|2020-11-19 20:31:10|1777.7|1777.4|1777.9|1777.6|1777.9|1777.6|1777.6|1777.3|12
1605817880000|2020-11-19 20:31:20|1777.8|1777.5|1777.4|1777.1|1777.8|1777.5|1777.4|1777.1|19
1605817890000|2020-11-19 20:31:30|1777.3|1777|1778|1777.7|1778.1|1777.8|1777.3|1777|52
1605817900000|2020-11-19 20:31:40|1777.9|1777.6|1777.6|1777.3|1778|1777.7|1777.4|1777.1|26
1605817910000|2020-11-19 20:31:50|1777.7|1777.4|1777.9|1777.6|1778|1777.7|1777.6|1777.3|31
1605817920000|2020-11-19 20:32:00|1777.7|1777.4|1778|1777.7|1778.1|1777.8|1777.7|1777.4|16
1605817930000|2020-11-19 20:32:10|1777.8|1777.5|1778.2|1777.9|1778.2|1777.9|1777.8|1777.5|18
1605817940000|2020-11-19 20:32:20|1778.3|1778|1778.8|1778.5|1778.8|1778.5|1778.3|1778|45
1605817950000|2020-11-19 20:32:30|1778.7|1778.4|1779|1778.7|1779|1778.7|1778.6|1778.3|18
1605817960000|2020-11-19 20:32:40|1778.8|1778.5|1779|1778.7|1779.1|1778.8|1778.8|1778.5|41
1605817970000|2020-11-19 20:32:50|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.8|1778.5|11
1605817980000|2020-11-19 20:33:00|1778.9|1778.6|1778.2|1777.9|1778.9|1778.6|1778.2|1777.9|50
1605817990000|2020-11-19 20:33:10|1778.3|1778|1778.4|1778.1|1778.5|1778.2|1778.3|1778|63
1605818000000|2020-11-19 20:33:20|1778.7|1778.4|1778.8|1778.5|1778.9|1778.6|1778.7|1778.4|35
1605818010000|2020-11-19 20:33:30|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|44
1605818020000|2020-11-19 20:33:40|1779.1|1778.8|1778.8|1778.5|1779.1|1778.8|1778.6|1778.3|54
1605818030000|2020-11-19 20:33:50|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|18
1605818040000|2020-11-19 20:34:00|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|13
1605818050000|2020-11-19 20:34:10|1778.9|1778.6|1780|1779.7|1780|1779.7|1778.8|1778.5|90
1605818060000|2020-11-19 20:34:20|1779.8|1779.5|1779.8|1779.5|1779.9|1779.6|1779.6|1779.3|33
1605818070000|2020-11-19 20:34:30|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|55
1605818080000|2020-11-19 20:34:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|26
1605818090000|2020-11-19 20:34:50|1780.3|1780|1780.5|1780.2|1780.7|1780.4|1780.2|1779.9|69
1605818100000|2020-11-19 20:35:00|1780.4|1780.1|1780.4|1780.1|1780.7|1780.4|1780.1|1779.8|87
1605818110000|2020-11-19 20:35:10|1780.5|1780.2|1781.1|1780.8|1781.1|1780.8|1780.5|1780.2|67
1605818120000|2020-11-19 20:35:20|1781.2|1780.9|1782.2|1781.9|1782.3|1782|1781.2|1780.9|274
1605818130000|2020-11-19 20:35:30|1782.1|1781.8|1782.5|1782.2|1782.6|1782.3|1781.5|1781.2|142
1605818140000|2020-11-19 20:35:40|1782.4|1782.1|1782.6|1782.3|1782.7|1782.4|1782.4|1782.1|70
1605818150000|2020-11-19 20:35:50|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782|1781.7|129
1605818160000|2020-11-19 20:36:00|1782.5|1782.2|1781.9|1781.6|1782.5|1782.2|1781.9|1781.6|38
1605818170000|2020-11-19 20:36:10|1782|1781.7|1782.5|1782.2|1782.5|1782.2|1782|1781.7|100
1605818180000|2020-11-19 20:36:20|1782.4|1782.1|1782.3|1782|1782.6|1782.3|1782.1|1781.8|111
1605818190000|2020-11-19 20:36:30|1782.2|1781.9|1782.3|1782|1782.4|1782.1|1782|1781.7|62
1605818200000|2020-11-19 20:36:40|1782.2|1781.9|1782.4|1782.1|1782.4|1782.1|1781.9|1781.6|48
1605818210000|2020-11-19 20:36:50|1782.5|1782.2|1782|1781.7|1782.5|1782.2|1782|1781.7|34
1605818220000|2020-11-19 20:37:00|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.6|1781.3|54
1605818230000|2020-11-19 20:37:10|1781.5|1781.2|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|42
1605818240000|2020-11-19 20:37:20|1781.8|1781.5|1781.9|1781.6|1782|1781.7|1781.8|1781.5|27
1605818250000|2020-11-19 20:37:30|1782|1781.7|1781.9|1781.6|1782|1781.7|1781.8|1781.5|17
1605818260000|2020-11-19 20:37:40|1781.8|1781.5|1782|1781.7|1782.1|1781.8|1781.8|1781.5|65
1605818270000|2020-11-19 20:37:50|1782.1|1781.8|1782.1|1781.8|1782.2|1781.9|1782|1781.7|76
1605818280000|2020-11-19 20:38:00|1782|1781.7|1781.6|1781.3|1782.1|1781.8|1781.6|1781.3|65
1605818290000|2020-11-19 20:38:10|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.7|1781.4|28
1605818300000|2020-11-19 20:38:20|1781.7|1781.4|1781.2|1780.9|1781.7|1781.4|1781.2|1780.9|25
1605818310000|2020-11-19 20:38:30|1781.1|1780.8|1781|1780.7|1781.3|1781|1781|1780.7|49
1605818320000|2020-11-19 20:38:40|1780.7|1780.4|1781.1|1780.8|1781.2|1780.9|1780.7|1780.4|43
1605818330000|2020-11-19 20:38:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1780.9|1780.6|21
1605818340000|2020-11-19 20:39:00|1781.1|1780.8|1781.3|1781|1781.3|1781|1781.1|1780.8|17
1605818350000|2020-11-19 20:39:10|1781.4|1781.1|1781.9|1781.6|1781.9|1781.6|1781.4|1781.1|80
1605818360000|2020-11-19 20:39:20|1782|1781.7|1781.7|1781.4|1782|1781.7|1781.6|1781.3|75
1605818370000|2020-11-19 20:39:30|1781.6|1781.3|1781.4|1781.1|1781.7|1781.4|1781.4|1781.1|15
1605818380000|2020-11-19 20:39:40|1781.3|1781|1781.6|1781.3|1781.7|1781.4|1781.3|1781|29
1605818390000|2020-11-19 20:39:50|1781.8|1781.5|1782|1781.7|1782|1781.7|1781.8|1781.5|42
1605818400000|2020-11-19 20:40:00|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|40
1605818410000|2020-11-19 20:40:10|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.4|1781.1|21
1605818420000|2020-11-19 20:40:20|1781.7|1781.4|1781.1|1780.8|1781.7|1781.4|1781.1|1780.8|21
1605818430000|2020-11-19 20:40:30|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|15
1605818440000|2020-11-19 20:40:40|1781.6|1781.3|1781.9|1781.6|1782|1781.7|1781.6|1781.3|60
1605818450000|2020-11-19 20:40:50|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|9
1605818460000|2020-11-19 20:41:00|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.6|1781.3|53
1605818470000|2020-11-19 20:41:10|1781.9|1781.6|1781.9|1781.6|1782|1781.7|1781.9|1781.6|16
1605818480000|2020-11-19 20:41:20|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.7|1781.4|61
1605818490000|2020-11-19 20:41:30|1781.9|1781.6|1781.9|1781.6|1782|1781.7|1781.9|1781.6|18
1605818500000|2020-11-19 20:41:40|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.8|1781.5|17
1605818510000|2020-11-19 20:41:50|1781.9|1781.6|1781.9|1781.6|1782|1781.7|1781.8|1781.5|27
1605818520000|2020-11-19 20:42:00|1782|1781.7|1782.2|1781.9|1782.4|1782.1|1782|1781.7|54
1605818530000|2020-11-19 20:42:10|||||||||12
1605818540000|2020-11-19 20:42:20|1782.4|1782.1|1782.9|1782.6|1782.9|1782.6|1782.4|1782.1|62
1605818550000|2020-11-19 20:42:30|1782.8|1782.5|1783.1|1782.8|1783.1|1782.8|1782.8|1782.5|52
1605818560000|2020-11-19 20:42:40|1783.2|1782.9|1783.5|1783.2|1783.6|1783.3|1783.2|1782.9|93
1605818570000|2020-11-19 20:42:50|1783.6|1783.3|1784.2|1783.9|1784.2|1783.9|1783.6|1783.3|165
1605818580000|2020-11-19 20:43:00|1784.3|1784|1784.7|1784.4|1784.7|1784.4|1784.2|1783.9|105
1605818590000|2020-11-19 20:43:10|1784.5|1784.2|1784.7|1784.4|1784.9|1784.6|1784.5|1784.2|78
1605818600000|2020-11-19 20:43:20|1784.6|1784.3|1784.3|1784|1784.6|1784.3|1783.9|1783.6|51
1605818610000|2020-11-19 20:43:30|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|44
1605818620000|2020-11-19 20:43:40|1784.2|1783.9|1783.9|1783.6|1784.2|1783.9|1783.9|1783.6|32
1605818630000|2020-11-19 20:43:50|1783.8|1783.5|1783.6|1783.3|1783.9|1783.6|1783.6|1783.3|40
1605818640000|2020-11-19 20:44:00|1783.5|1783.2|1783.3|1783|1783.5|1783.2|1783.3|1783|47
1605818650000|2020-11-19 20:44:10|1783.1|1782.8|1783.2|1782.9|1783.5|1783.2|1783.1|1782.8|56
1605818660000|2020-11-19 20:44:20|1783.1|1782.8|1783.3|1783|1783.4|1783.1|1783.1|1782.8|24
1605818670000|2020-11-19 20:44:30|1783.2|1782.9|1783.2|1782.9|1783.3|1783|1783.1|1782.8|23
1605818680000|2020-11-19 20:44:40|1783.3|1783|1783.2|1782.9|1783.4|1783.1|1783.1|1782.8|30
1605818690000|2020-11-19 20:44:50|1783.3|1783|1783.2|1782.9|1783.4|1783.1|1783.1|1782.8|27
1605818700000|2020-11-19 20:45:00|1783.3|1783|1782.9|1782.6|1783.6|1783.3|1782.9|1782.6|71
1605818710000|2020-11-19 20:45:10|1783.2|1782.9|1782.7|1782.4|1783.4|1783.1|1782.7|1782.4|31
1605818720000|2020-11-19 20:45:20|1782.8|1782.5|1782.4|1782.1|1782.9|1782.6|1782.3|1782|66
1605818730000|2020-11-19 20:45:30|1782.5|1782.2|1783.4|1783.1|1783.4|1783.1|1782.5|1782.2|125
1605818740000|2020-11-19 20:45:40|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1783.3|1783|61
1605818750000|2020-11-19 20:45:50|1783.7|1783.4|1783.9|1783.6|1784|1783.7|1783.6|1783.3|63
1605818760000|2020-11-19 20:46:00|1784|1783.7|1784.2|1783.9|1784.3|1784|1783.9|1783.6|34
1605818770000|2020-11-19 20:46:10|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.6|1783.3|48
1605818780000|2020-11-19 20:46:20|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.5|1783.2|74
1605818790000|2020-11-19 20:46:30|1783.5|1783.2|1783.2|1782.9|1783.7|1783.4|1783.1|1782.8|57
1605818800000|2020-11-19 20:46:40|1783.1|1782.8|1783.6|1783.3|1783.7|1783.4|1783.1|1782.8|84
1605818810000|2020-11-19 20:46:50|1783.8|1783.5|1782.9|1782.6|1783.9|1783.6|1782.9|1782.6|160
1605818820000|2020-11-19 20:47:00|1783|1782.7|1783.3|1783|1783.3|1783|1783|1782.7|62
1605818830000|2020-11-19 20:47:10|1783.4|1783.1|1783.8|1783.5|1783.8|1783.5|1783.4|1783.1|106
1605818840000|2020-11-19 20:47:20|1783.7|1783.4|1783.6|1783.3|1783.9|1783.6|1783.6|1783.3|79
1605818850000|2020-11-19 20:47:30|1783.5|1783.2|1782.9|1782.6|1783.5|1783.2|1782.8|1782.5|214
1605818860000|2020-11-19 20:47:40|1783.2|1782.9|1783|1782.7|1783.5|1783.2|1783|1782.7|127
1605818870000|2020-11-19 20:47:50|1783.1|1782.8|1782.9|1782.6|1783.2|1782.9|1782.9|1782.6|56
1605818880000|2020-11-19 20:48:00|1783|1782.7|1782.8|1782.5|1783.1|1782.8|1782.8|1782.5|48
1605818890000|2020-11-19 20:48:10|1783|1782.7|1782.1|1781.8|1783|1782.7|1782|1781.7|110
1605818900000|2020-11-19 20:48:20|1782.2|1781.9|1781.6|1781.3|1782.3|1782|1781.6|1781.3|47
1605818910000|2020-11-19 20:48:30|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.2|1780.9|66
1605818920000|2020-11-19 20:48:40|1781.4|1781.1|1782.3|1782|1782.3|1782|1781.3|1781|69
1605818930000|2020-11-19 20:48:50|1782.2|1781.9|1782|1781.7|1782.2|1781.9|1781.9|1781.6|32
1605818940000|2020-11-19 20:49:00|1782.1|1781.8|1782|1781.7|1782.2|1781.9|1781.8|1781.5|47
1605818950000|2020-11-19 20:49:10|1782.1|1781.8|1781.9|1781.6|1782.2|1781.9|1781.9|1781.6|29
1605818960000|2020-11-19 20:49:20|1781.8|1781.5|1781.9|1781.6|1782|1781.7|1781.8|1781.5|21
1605818970000|2020-11-19 20:49:30|1782|1781.7|1782|1781.7|1782.1|1781.8|1781.9|1781.6|43
1605818980000|2020-11-19 20:49:40|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.6|1781.3|16
1605818990000|2020-11-19 20:49:50|1781.4|1781.1|1781.3|1781|1781.7|1781.4|1781.3|1781|40
1605819000000|2020-11-19 20:50:00|1782.1|1781.8|1783|1782.7|1783.5|1783.2|1782.1|1781.8|395
1605819010000|2020-11-19 20:50:10|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1781.9|1781.6|651
1605819020000|2020-11-19 20:50:20|1782.4|1782.1|1780.6|1780.3|1782.5|1782.2|1780.5|1780.2|529
1605819030000|2020-11-19 20:50:30|1780.7|1780.4|1781.5|1781.2|1781.5|1781.2|1780.7|1780.4|55
1605819040000|2020-11-19 20:50:40|1781.6|1781.3|1781.2|1780.9|1781.7|1781.4|1781.1|1780.8|103
1605819050000|2020-11-19 20:50:50|1781.4|1781.1|1781.8|1781.5|1781.8|1781.5|1781.4|1781.1|60
1605819060000|2020-11-19 20:51:00|1781.9|1781.6|1781.6|1781.3|1782.1|1781.8|1781.6|1781.3|88
1605819070000|2020-11-19 20:51:10|1781.5|1781.2|1782|1781.7|1782|1781.7|1781.4|1781.1|41
1605819080000|2020-11-19 20:51:20|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.4|1781.1|59
1605819090000|2020-11-19 20:51:30|1781.5|1781.2|1782.3|1782|1782.3|1782|1781.4|1781.1|79
1605819100000|2020-11-19 20:51:40|1782|1781.7|1782.3|1782|1782.3|1782|1781.9|1781.6|70
1605819110000|2020-11-19 20:51:50|1782.1|1781.8|1782.4|1782.1|1782.6|1782.3|1782.1|1781.8|55
1605819120000|2020-11-19 20:52:00|1782.5|1782.2|1783.2|1782.9|1783.3|1783|1782.5|1782.2|105
1605819130000|2020-11-19 20:52:10|1783.3|1783|1783|1782.7|1783.3|1783|1782.9|1782.6|51
1605819140000|2020-11-19 20:52:20|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.7|1782.4|29
1605819150000|2020-11-19 20:52:30|1782.9|1782.6|1782.6|1782.3|1783|1782.7|1782.5|1782.2|33
1605819160000|2020-11-19 20:52:40|1782.7|1782.4|1782.8|1782.5|1782.9|1782.6|1782.7|1782.4|27
1605819170000|2020-11-19 20:52:50|1782.7|1782.4|1783.2|1782.9|1783.2|1782.9|1782.6|1782.3|74
1605819180000|2020-11-19 20:53:00|1783.1|1782.8|1782.5|1782.2|1783.1|1782.8|1782.1|1781.8|132
1605819190000|2020-11-19 20:53:10|1782.4|1782.1|1783|1782.7|1783.1|1782.8|1782.4|1782.1|48
1605819200000|2020-11-19 20:53:20|1783.1|1782.8|1783.2|1782.9|1783.3|1783|1782.9|1782.6|75
1605819210000|2020-11-19 20:53:30|1783|1782.7|1783.1|1782.8|1783.3|1783|1782.9|1782.6|43
1605819220000|2020-11-19 20:53:40|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|43
1605819230000|2020-11-19 20:53:50|1783.3|1783|1783.3|1783|1783.6|1783.3|1783.3|1783|49
1605819240000|2020-11-19 20:54:00|1783.4|1783.1|1783.4|1783.1|1783.6|1783.3|1783.2|1782.9|49
1605819250000|2020-11-19 20:54:10|1783.3|1783|1783.3|1783|1783.3|1783|1783|1782.7|41
1605819260000|2020-11-19 20:54:20|1783.2|1782.9|1783.5|1783.2|1783.5|1783.2|1783.1|1782.8|73
1605819270000|2020-11-19 20:54:30|1783.6|1783.3|1784.2|1783.9|1784.2|1783.9|1783.4|1783.1|186
1605819280000|2020-11-19 20:54:40|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1783.8|1783.5|94
1605819290000|2020-11-19 20:54:50|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.8|1783.5|55
1605819300000|2020-11-19 20:55:00|1784.1|1783.8|1782|1781.7|1784.2|1783.9|1781.9|1781.6|239
1605819310000|2020-11-19 20:55:10|1781.9|1781.6|1782.3|1782|1782.5|1782.2|1781.9|1781.6|113
1605819320000|2020-11-19 20:55:20|1782.4|1782.1|1783.2|1782.9|1783.3|1783|1782.4|1782.1|86
1605819330000|2020-11-19 20:55:30|1783.1|1782.8|1782.5|1782.2|1783.1|1782.8|1782.4|1782.1|104
1605819340000|2020-11-19 20:55:40|1782.4|1782.1|1782.6|1782.3|1782.7|1782.4|1782.4|1782.1|136
1605819350000|2020-11-19 20:55:50|1782.5|1782.2|1782.7|1782.4|1783.2|1782.9|1782.5|1782.2|89
1605819360000|2020-11-19 20:56:00|1782.6|1782.3|1782.7|1782.4|1782.8|1782.5|1782.3|1782|93
1605819370000|2020-11-19 20:56:10|1782.6|1782.3|1782.1|1781.8|1782.6|1782.3|1781.8|1781.5|120
1605819380000|2020-11-19 20:56:20|1782.2|1781.9|1782|1781.7|1782.2|1781.9|1781.7|1781.4|58
1605819390000|2020-11-19 20:56:30|1782.2|1781.9|1782|1781.7|1782.3|1782|1781.9|1781.6|64
1605819400000|2020-11-19 20:56:40|1782.2|1781.9|1782|1781.7|1782.3|1782|1781.9|1781.6|69
1605819410000|2020-11-19 20:56:50|1781.9|1781.6|1782.4|1782.1|1782.4|1782.1|1781.9|1781.6|58
1605819420000|2020-11-19 20:57:00|1782.3|1782|1782.3|1782|1782.6|1782.3|1782.2|1781.9|97
1605819430000|2020-11-19 20:57:10|1782.5|1782.2|1782.6|1782.3|1782.8|1782.5|1782.4|1782.1|109
1605819440000|2020-11-19 20:57:20|1782.7|1782.4|1782.7|1782.4|1782.9|1782.6|1782.5|1782.2|72
1605819450000|2020-11-19 20:57:30|1782.6|1782.3|1782.8|1782.5|1783|1782.7|1782.6|1782.3|95
1605819460000|2020-11-19 20:57:40|1782.9|1782.6|1782.3|1782|1782.9|1782.6|1782.2|1781.9|126
1605819470000|2020-11-19 20:57:50|1782.2|1781.9|1782.6|1782.3|1782.7|1782.4|1782.2|1781.9|111
1605819480000|2020-11-19 20:58:00|1782.5|1782.2|1783|1782.7|1783.1|1782.8|1782.4|1782.1|122
1605819490000|2020-11-19 20:58:10|1782.8|1782.5|1782.5|1782.2|1782.9|1782.6|1782.3|1782|242
1605819500000|2020-11-19 20:58:20|1782.4|1782.1|1782.9|1782.6|1783.1|1782.8|1782.4|1782.1|126
1605819510000|2020-11-19 20:58:30|1783|1782.7|1783|1782.7|1783.3|1783|1783|1782.7|138
1605819520000|2020-11-19 20:58:40|1782.9|1782.6|1783|1782.7|1783.2|1782.9|1782.9|1782.6|160
1605819530000|2020-11-19 20:58:50|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.6|1782.3|208
1605819540000|2020-11-19 20:59:00|1783.3|1783|1783.3|1783|1783.8|1783.5|1783.2|1782.9|789
1605819550000|2020-11-19 20:59:10|1783.4|1783.1|1783.9|1783.6|1784.3|1784|1783.4|1783.1|871
1605819560000|2020-11-19 20:59:20|1784.1|1783.8|1784.1|1783.8|1784.4|1784.1|1784|1783.7|912
1605819570000|2020-11-19 20:59:30|1784.3|1784|1784.9|1784.6|1785.1|1784.8|1784.3|1784|1234
1605819580000|2020-11-19 20:59:40|1784.8|1784.5|1784.8|1784.5|1785.1|1784.8|1784.8|1784.5|1211
1605819590000|2020-11-19 20:59:50|1784.9|1784.6|1781.7|1781.4|1785|1784.7|1781.5|1781.2|3629
1605819600000|2020-11-19 21:00:00|1782.1|1781.8|1784.3|1784|1784.7|1784.4|1782.1|1781.8|1383
1605819610000|2020-11-19 21:00:10|1784.2|1783.9|1783.4|1783.1|1784.2|1783.9|1783.4|1783.1|215
1605819620000|2020-11-19 21:00:20|1783.3|1783|1783.5|1783.2|1783.8|1783.5|1783.2|1782.9|181
1605819630000|2020-11-19 21:00:30|1783.6|1783.3|1783.1|1782.8|1784|1783.7|1783.1|1782.8|70
1605819640000|2020-11-19 21:00:40|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.6|1782.3|122
1605819650000|2020-11-19 21:00:50|1782.7|1782.4|1782.5|1782.2|1782.7|1782.4|1782.1|1781.8|108
1605819660000|2020-11-19 21:01:00|1782.4|1782.1|1782.8|1782.5|1782.8|1782.5|1782.4|1782.1|172
1605819670000|2020-11-19 21:01:10|1782.9|1782.6|1782.8|1782.5|1783|1782.7|1782.7|1782.4|116
1605819680000|2020-11-19 21:01:20|1782.7|1782.4|1783|1782.7|1783.1|1782.8|1782.7|1782.4|36
1605819690000|2020-11-19 21:01:30|1782.9|1782.6|1783.3|1783|1783.4|1783.1|1782.8|1782.5|53
1605819700000|2020-11-19 21:01:40|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783|1782.7|73
1605819710000|2020-11-19 21:01:50|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783|1782.7|104
1605819720000|2020-11-19 21:02:00|1783.5|1783.2|1783|1782.7|1783.5|1783.2|1783|1782.7|40
1605819730000|2020-11-19 21:02:10|1783.1|1782.8|1783.2|1782.9|1783.3|1783|1783|1782.7|33
1605819740000|2020-11-19 21:02:20|1783.1|1782.8|1783.1|1782.8|1783.2|1782.9|1783|1782.7|22
1605819750000|2020-11-19 21:02:30|1783|1782.7|1782.9|1782.6|1783.1|1782.8|1782.9|1782.6|19
1605819760000|2020-11-19 21:02:40|1783|1782.7|1783.3|1783|1783.3|1783|1783|1782.7|37
1605819770000|2020-11-19 21:02:50|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.3|1783|16
1605819780000|2020-11-19 21:03:00|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.1|1782.8|32
1605819790000|2020-11-19 21:03:10|1783.3|1783|1783.1|1782.8|1783.3|1783|1783.1|1782.8|15
1605819800000|2020-11-19 21:03:20|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|17
1605819810000|2020-11-19 21:03:30|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783.3|1783|27
1605819820000|2020-11-19 21:03:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|24
1605819830000|2020-11-19 21:03:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|7
1605819840000|2020-11-19 21:04:00|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|25
1605819850000|2020-11-19 21:04:10|1783.3|1783|1783.1|1782.8|1783.3|1783|1783.1|1782.8|31
1605819860000|2020-11-19 21:04:20|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783.1|1782.8|47
1605819870000|2020-11-19 21:04:30|1783.4|1783.1|1783.8|1783.5|1783.9|1783.6|1783.4|1783.1|115
1605819880000|2020-11-19 21:04:40|1783.7|1783.4|1783.3|1783|1783.8|1783.5|1783.3|1783|33
1605819890000|2020-11-19 21:04:50|1783.4|1783.1|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|73
1605819900000|2020-11-19 21:05:00|1783|1782.7|1783.3|1783|1783.4|1783.1|1783|1782.7|83
1605819910000|2020-11-19 21:05:10|1783.4|1783.1|1783.1|1782.8|1783.5|1783.2|1783.1|1782.8|36
1605819920000|2020-11-19 21:05:20|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783|1782.7|34
1605819930000|2020-11-19 21:05:30|1783|1782.7|1782.7|1782.4|1783.1|1782.8|1782.7|1782.4|68
1605819940000|2020-11-19 21:05:40|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|21
1605819950000|2020-11-19 21:05:50|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|16
1605819960000|2020-11-19 21:06:00|1782.7|1782.4|1782.7|1782.4|1782.9|1782.6|1782.7|1782.4|33
1605819970000|2020-11-19 21:06:10|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.6|1782.3|22
1605819980000|2020-11-19 21:06:20|1782.8|1782.5|1782.4|1782.1|1782.8|1782.5|1782.4|1782.1|21
1605819990000|2020-11-19 21:06:30|1782.3|1782|1782.2|1781.9|1782.3|1782|1782.2|1781.9|11
1605820000000|2020-11-19 21:06:40|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|18
1605820010000|2020-11-19 21:06:50|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|12
1605820020000|2020-11-19 21:07:00|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|21
1605820030000|2020-11-19 21:07:10|1782.3|1782|1782.1|1781.8|1782.3|1782|1782.1|1781.8|24
1605820040000|2020-11-19 21:07:20|1782|1781.7|1781.9|1781.6|1782|1781.7|1781.8|1781.5|10
1605820050000|2020-11-19 21:07:30|1781.8|1781.5|1782.1|1781.8|1782.1|1781.8|1781.8|1781.5|14
1605820060000|2020-11-19 21:07:40|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|2
1605820070000|2020-11-19 21:07:50|1782.2|1781.9|1782.1|1781.8|1782.3|1782|1782.1|1781.8|35
1605820080000|2020-11-19 21:08:00|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|9
1605820090000|2020-11-19 21:08:10|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.8|1781.5|35
1605820100000|2020-11-19 21:08:20|1781.7|1781.4|1781.6|1781.3|1781.8|1781.5|1781.6|1781.3|58
1605820110000|2020-11-19 21:08:30|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605820120000|2020-11-19 21:08:40|||||||||4
1605820130000|2020-11-19 21:08:50|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|23
1605820140000|2020-11-19 21:09:00|1781.8|1781.5|1782|1781.7|1782|1781.7|1781.8|1781.5|58
1605820150000|2020-11-19 21:09:10|1781.9|1781.6|1781.7|1781.4|1781.9|1781.6|1781.6|1781.3|20
1605820160000|2020-11-19 21:09:20|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|2
1605820170000|2020-11-19 21:09:30|1781.7|1781.4|1781.6|1781.3|1781.8|1781.5|1781.6|1781.3|25
1605820180000|2020-11-19 21:09:40|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|14
1605820190000|2020-11-19 21:09:50|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.3|1781|43
1605820200000|2020-11-19 21:10:00|1781.3|1781|1781.7|1781.4|1781.7|1781.4|1781.3|1781|26
1605820210000|2020-11-19 21:10:10|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|12
1605820220000|2020-11-19 21:10:20|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.2|1780.9|30
1605820230000|2020-11-19 21:10:30|1781|1780.7|1781.1|1780.8|1781.2|1780.9|1781|1780.7|21
1605820240000|2020-11-19 21:10:40|1781.2|1780.9|1781.3|1781|1781.3|1781|1781.2|1780.9|22
1605820250000|2020-11-19 21:10:50|1781.2|1780.9|1780.8|1780.5|1781.2|1780.9|1780.8|1780.5|46
1605820260000|2020-11-19 21:11:00|1780.7|1780.4|1780.2|1779.9|1780.7|1780.4|1780.2|1779.9|86
1605820270000|2020-11-19 21:11:10|1780.1|1779.8|1780.2|1779.9|1780.3|1780|1780.1|1779.8|70
1605820280000|2020-11-19 21:11:20|1780.1|1779.8|1779.9|1779.6|1780.2|1779.9|1779.9|1779.6|72
1605820290000|2020-11-19 21:11:30|1779.7|1779.4|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|65
1605820300000|2020-11-19 21:11:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|56
1605820310000|2020-11-19 21:11:50|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|66
1605820320000|2020-11-19 21:12:00|1779.6|1779.3|1779.3|1779|1779.6|1779.3|1779.3|1779|71
1605820330000|2020-11-19 21:12:10|1779.2|1778.9|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|92
1605820340000|2020-11-19 21:12:20|1779.4|1779.1|1779.7|1779.4|1779.7|1779.4|1779.4|1779.1|78
1605820350000|2020-11-19 21:12:30|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.5|1779.2|49
1605820360000|2020-11-19 21:12:40|1779.5|1779.2|1779.6|1779.3|1779.7|1779.4|1779.5|1779.2|59
1605820370000|2020-11-19 21:12:50|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.3|1779|67
1605820380000|2020-11-19 21:13:00|1779.3|1779|1778.5|1778.2|1779.3|1779|1778.5|1778.2|130
1605820390000|2020-11-19 21:13:10|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.3|1778|134
1605820400000|2020-11-19 21:13:20|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.2|1777.9|69
1605820410000|2020-11-19 21:13:30|1778.3|1778|1778.6|1778.3|1778.6|1778.3|1778.2|1777.9|67
1605820420000|2020-11-19 21:13:40|1778.4|1778.1|1778|1777.7|1778.4|1778.1|1777.9|1777.6|43
1605820430000|2020-11-19 21:13:50|1777.9|1777.6|1777.9|1777.6|1778|1777.7|1777.8|1777.5|51
1605820440000|2020-11-19 21:14:00|1777.8|1777.5|1777.7|1777.4|1777.9|1777.6|1777.6|1777.3|85
1605820450000|2020-11-19 21:14:10|1777.5|1777.2|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|77
1605820460000|2020-11-19 21:14:20|1777.3|1777|1777.5|1777.2|1777.5|1777.2|1777.2|1776.9|72
1605820470000|2020-11-19 21:14:30|1777.4|1777.1|1776.6|1776.3|1777.4|1777.1|1776.6|1776.3|81
1605820480000|2020-11-19 21:14:40|1776.7|1776.4|1778.4|1778.1|1778.4|1778.1|1776.7|1776.4|97
1605820490000|2020-11-19 21:14:50|1778|1777.7|1778.7|1777.9|1778.8|1778.3|1778|1777.7|74
1605820500000|2020-11-19 21:15:00|1778.8|1778|1778.9|1778.1|1778.9|1778.1|1778.8|1778|1
1605820510000|2020-11-19 21:15:10|1778.8|1778|1778.8|1778|1778.8|1778|1778.8|1778|0
1605820520000|2020-11-19 21:15:20|1778.9|1778.1|1778.9|1778.1|1778.9|1778.1|1778.9|1778.1|0
1605820530000|2020-11-19 21:15:30|1778.8|1778|1778.8|1778|1778.8|1778|1778.8|1778|0
1605820540000|2020-11-19 21:15:40|1778.7|1777.9|1778.7|1777.9|1778.7|1777.9|1778.7|1777.9|0
1605820570000|2020-11-19 21:16:10|1778.8|1778|1778.8|1778|1778.8|1778|1778.8|1778|0
1605820610000|2020-11-19 21:16:50|1778.7|1777.9|1778.7|1777.9|1778.8|1778|1778.7|1777.9|0
1605820620000|2020-11-19 21:17:00|1778.8|1778|1778.8|1778|1778.8|1778|1778.8|1778|0
1605820640000|2020-11-19 21:17:20|1778.9|1778.1|1778.9|1778.1|1778.9|1778.1|1778.9|1778.1|0
1605820650000|2020-11-19 21:17:30|1778.8|1778|1778.9|1778.1|1778.9|1778.1|1778.8|1778|0
1605820660000|2020-11-19 21:17:40|1778.8|1778|1778.8|1778|1778.8|1778|1778.8|1778|0
1605820700000|2020-11-19 21:18:20|1778.9|1778.1|1778.9|1778.1|1778.9|1778.1|1778.9|1778.1|0
1605820750000|2020-11-19 21:19:10|1778.8|1778|1778.9|1778.1|1778.9|1778.1|1778.8|1778|0
1605820880000|2020-11-19 21:21:20|1779|1778.2|1779|1778.2|1779|1778.2|1779|1778.2|0
1605820910000|2020-11-19 21:21:50|1778.9|1778.1|1778.8|1778|1778.9|1778.1|1778.8|1778|0
1605820920000|2020-11-19 21:22:00|1778.9|1778.1|1778.9|1778.1|1779|1778.2|1778.7|1777.9|0
1605820930000|2020-11-19 21:22:10|1779|1778.2|1779|1778.2|1779|1778.2|1779|1778.2|0
1605820970000|2020-11-19 21:22:50|1779.1|1778.3|1779|1778.2|1779.1|1778.3|1779|1778.2|0
1605821160000|2020-11-19 21:26:00|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|0
1605821170000|2020-11-19 21:26:10|1779|1778.2|1779|1778.2|1779|1778.2|1779|1778.2|0
1605821210000|2020-11-19 21:26:50|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|0
1605821240000|2020-11-19 21:27:20|1779|1778.2|1779|1778.2|1779|1778.2|1779|1778.2|0
1605821280000|2020-11-19 21:28:00|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|0
1605821290000|2020-11-19 21:28:10|1779|1778.2|1779.1|1778.3|1779.1|1778.3|1779|1778.2|0
1605821310000|2020-11-19 21:28:30|1779|1778.2|1779|1778.2|1779|1778.2|1779|1778.2|0
1605821360000|2020-11-19 21:29:20|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|1779.1|1778.3|0
1605821380000|2020-11-19 21:29:40|1779|1778.2|1779|1778.2|1779|1778.2|1779|1778.2|0
1605821390000|2020-11-19 21:29:50|1779.1|1778.3|1779|1778.2|1779.1|1778.3|1779|1778.2|0
1605821400000|2020-11-19 21:30:00|1777.7|1777.4|1776.8|1776.5|1777.9|1777.6|1776.7|1776.4|112
1605821410000|2020-11-19 21:30:10|1776.4|1776.1|1776.2|1775.9|1776.8|1776.5|1775.9|1775.6|78
1605821420000|2020-11-19 21:30:20|1777.1|1776.8|1776.3|1776|1777.1|1776.8|1776.1|1775.8|68
1605821430000|2020-11-19 21:30:30|1776.4|1776.1|1777.1|1776.8|1777.2|1776.9|1776.4|1776.1|44
1605821440000|2020-11-19 21:30:40|1776.9|1776.6|1776.3|1776|1776.9|1776.6|1776.3|1776|7
1605821450000|2020-11-19 21:30:50|1776.1|1775.8|1776.3|1776|1776.8|1776.5|1776.1|1775.8|29
1605821460000|2020-11-19 21:31:00|1776.1|1775.8|1776.2|1775.9|1776.4|1776.1|1776|1775.7|48
1605821470000|2020-11-19 21:31:10|1776.3|1776|1775.9|1775.6|1776.3|1776|1775.8|1775.5|25
1605821480000|2020-11-19 21:31:20|1775.8|1775.5|1776.5|1776.2|1776.5|1776.2|1775.8|1775.5|38
1605821490000|2020-11-19 21:31:30|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.3|1776|9
1605821500000|2020-11-19 21:31:40|1776.3|1776|1776|1775.7|1776.3|1776|1775.9|1775.6|25
1605821510000|2020-11-19 21:31:50|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|4
1605821520000|2020-11-19 21:32:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776|1775.7|17
1605821530000|2020-11-19 21:32:10|1776|1775.7|1776.2|1775.9|1776.2|1775.9|1776|1775.7|2
1605821540000|2020-11-19 21:32:20|1776.4|1776.1|1776.7|1776.4|1778|1777.7|1776.4|1776.1|133
1605821550000|2020-11-19 21:32:30|1777|1776.7|1776.6|1776.3|1777|1776.7|1776.6|1776.3|10
1605821560000|2020-11-19 21:32:40|1776.9|1776.6|1776.5|1776.2|1776.9|1776.6|1776.4|1776.1|12
1605821570000|2020-11-19 21:32:50|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|3
1605821580000|2020-11-19 21:33:00|1776|1775.7|1775.7|1775.4|1776|1775.7|1775.7|1775.4|41
1605821590000|2020-11-19 21:33:10|1775.6|1775.3|1775|1774.7|1775.6|1775.3|1775|1774.7|41
1605821600000|2020-11-19 21:33:20|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775|1774.7|5
1605821610000|2020-11-19 21:33:30|1775.6|1775.3|1776|1775.7|1776|1775.7|1775.6|1775.3|15
1605821620000|2020-11-19 21:33:40|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.7|1775.4|24
1605821630000|2020-11-19 21:33:50|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|2
1605821640000|2020-11-19 21:34:00|1775.8|1775.5|1775.1|1774.8|1775.8|1775.5|1775.1|1774.8|16
1605821650000|2020-11-19 21:34:10|1775.8|1775.5|1775.4|1775.1|1775.8|1775.5|1775.4|1775.1|4
1605821660000|2020-11-19 21:34:20|1775.5|1775.2|1776.2|1775.9|1776.2|1775.9|1775.5|1775.2|11
1605821670000|2020-11-19 21:34:30|1775.8|1775.5|1776.2|1775.9|1776.2|1775.9|1775.8|1775.5|14
1605821680000|2020-11-19 21:34:40|1776|1775.7|1776.3|1776|1776.4|1776.1|1775.9|1775.6|7
1605821690000|2020-11-19 21:34:50|1776.4|1776.1|1776.1|1775.8|1776.4|1776.1|1776.1|1775.8|12
1605821700000|2020-11-19 21:35:00|1776|1775.7|1776|1775.7|1776|1775.7|1775.9|1775.6|5
1605821710000|2020-11-19 21:35:10|1776.1|1775.8|1775.9|1775.6|1776.1|1775.8|1775.9|1775.6|2
1605821720000|2020-11-19 21:35:20|1776.1|1775.8|1776.5|1776.2|1776.7|1776.4|1776|1775.7|84
1605821730000|2020-11-19 21:35:30|1776.6|1776.3|1777|1776.7|1777.1|1776.8|1776.6|1776.3|48
1605821740000|2020-11-19 21:35:40|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.9|1776.6|4
1605821750000|2020-11-19 21:35:50|1777|1776.7|1776.1|1775.8|1777|1776.7|1776.1|1775.8|33
1605821760000|2020-11-19 21:36:00|1776.2|1775.9|1776.1|1775.8|1776.2|1775.9|1776.1|1775.8|4
1605821770000|2020-11-19 21:36:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|8
1605821780000|2020-11-19 21:36:20|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1776.3|1776|4
1605821820000|2020-11-19 21:37:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1
1605821830000|2020-11-19 21:37:10|1776|1775.7|1775.9|1775.6|1776|1775.7|1775.8|1775.5|8
1605821840000|2020-11-19 21:37:20|1776.1|1775.8|1775.9|1775.6|1776.1|1775.8|1775.9|1775.6|5
1605821850000|2020-11-19 21:37:30|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|3
1605821860000|2020-11-19 21:37:40|||||||||2
1605821870000|2020-11-19 21:37:50|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.7|1775.4|5
1605821890000|2020-11-19 21:38:10|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1
1605821900000|2020-11-19 21:38:20|1775.5|1775.2|1775.4|1775.1|1775.5|1775.2|1775.4|1775.1|5
1605821910000|2020-11-19 21:38:30|1775.5|1775.2|1775.5|1775.2|1775.6|1775.3|1775.4|1775.1|8
1605821920000|2020-11-19 21:38:40|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|11
1605821930000|2020-11-19 21:38:50|1775.8|1775.5|1776|1775.7|1776|1775.7|1775.8|1775.5|7
1605821940000|2020-11-19 21:39:00|1775.9|1775.6|1775.7|1775.4|1775.9|1775.6|1775.7|1775.4|4
1605821950000|2020-11-19 21:39:10|1775.8|1775.5|1775.7|1775.4|1775.8|1775.5|1775.7|1775.4|2
1605821960000|2020-11-19 21:39:20|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|2
1605821970000|2020-11-19 21:39:30|1775.5|1775.2|1775.3|1775|1775.5|1775.2|1775.3|1775|3
1605821980000|2020-11-19 21:39:40|1775.5|1775.2|1775.7|1775.4|1775.8|1775.5|1775.5|1775.2|10
1605821990000|2020-11-19 21:39:50|1775.8|1775.5|1775.7|1775.4|1775.8|1775.5|1775.7|1775.4|2
1605822000000|2020-11-19 21:40:00|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|2
1605822010000|2020-11-19 21:40:10|||||||||2
1605822020000|2020-11-19 21:40:20|1775.3|1775|1775.3|1775|1775.4|1775.1|1775.3|1775|13
1605822040000|2020-11-19 21:40:40|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1775.1|1774.8|4
1605822050000|2020-11-19 21:40:50|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1774.8|1774.5|9
1605822060000|2020-11-19 21:41:00|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605822070000|2020-11-19 21:41:10|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|4
1605822080000|2020-11-19 21:41:20|1775.3|1775|1775.5|1775.2|1775.5|1775.2|1775.3|1775|7
1605822090000|2020-11-19 21:41:30|1775.4|1775.1|1775.5|1775.2|1775.6|1775.3|1775.3|1775|8
1605822120000|2020-11-19 21:42:00|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|2
1605822130000|2020-11-19 21:42:10|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1
1605822140000|2020-11-19 21:42:20|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|3
1605822150000|2020-11-19 21:42:30|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|9
1605822190000|2020-11-19 21:43:10|1775.3|1775|1775.7|1775.4|1775.7|1775.4|1775.3|1775|14
1605822200000|2020-11-19 21:43:20|1775.3|1775|1775.1|1774.8|1775.4|1775.1|1774.8|1774.5|33
1605822220000|2020-11-19 21:43:40|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|4
1605822230000|2020-11-19 21:43:50|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|4
1605822240000|2020-11-19 21:44:00|||||||||2
1605822250000|2020-11-19 21:44:10|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1775.5|1775.2|1
1605822260000|2020-11-19 21:44:20|1775.4|1775.1|1775.7|1775.4|1775.7|1775.4|1775.4|1775.1|6
1605822270000|2020-11-19 21:44:30|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|3
1605822280000|2020-11-19 21:44:40|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1
1605822290000|2020-11-19 21:44:50|||||||||4
1605822300000|2020-11-19 21:45:00|1775.9|1775.6|1776.2|1775.9|1776.2|1775.9|1775.9|1775.6|15
1605822320000|2020-11-19 21:45:20|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|30
1605822330000|2020-11-19 21:45:30|1776.4|1776.1|1776.5|1776.2|1776.5|1776.2|1776.4|1776.1|3
1605822350000|2020-11-19 21:45:50|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|2
1605822390000|2020-11-19 21:46:30|1775.9|1775.6|1775.7|1775.4|1775.9|1775.6|1775.7|1775.4|4
1605822400000|2020-11-19 21:46:40|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1
1605822410000|2020-11-19 21:46:50|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|15
1605822420000|2020-11-19 21:47:00|1775.3|1775|1775.2|1774.9|1775.3|1775|1775.1|1774.8|11
1605822430000|2020-11-19 21:47:10|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1775|1774.7|4
1605822450000|2020-11-19 21:47:30|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605822460000|2020-11-19 21:47:40|1774.9|1774.6|1775|1774.7|1775|1774.7|1774.8|1774.5|14
1605822480000|2020-11-19 21:48:00|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|2
1605822500000|2020-11-19 21:48:20|1775.2|1774.9|1775.3|1775|1775.3|1775|1775.1|1774.8|17
1605822510000|2020-11-19 21:48:30|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|2
1605822540000|2020-11-19 21:49:00|1775.3|1775|1775.3|1775|1775.4|1775.1|1775.3|1775|4
1605822550000|2020-11-19 21:49:10|1775.2|1774.9|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|7
1605822570000|2020-11-19 21:49:30|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605822590000|2020-11-19 21:49:50|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1
1605822610000|2020-11-19 21:50:10|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|8
1605822620000|2020-11-19 21:50:20|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|6
1605822630000|2020-11-19 21:50:30|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|1774.7|1774.4|9
1605822640000|2020-11-19 21:50:40|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1
1605822650000|2020-11-19 21:50:50|1775|1774.7|1775|1774.7|1775|1774.7|1775|1774.7|1
1605822660000|2020-11-19 21:51:00|1775.1|1774.8|1775|1774.7|1775.1|1774.8|1775|1774.7|3
1605822670000|2020-11-19 21:51:10|||||||||1
1605822690000|2020-11-19 21:51:30|1775.2|1774.9|1773.6|1773.3|1775.2|1774.9|1773.6|1773.3|301
1605822700000|2020-11-19 21:51:40|1773.5|1773.2|1773.3|1773|1773.5|1773.2|1773.2|1772.9|185
1605822710000|2020-11-19 21:51:50|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773|1772.7|21
1605822720000|2020-11-19 21:52:00|1772.9|1772.6|1773.2|1772.9|1773.4|1773.1|1772.9|1772.6|6
1605822730000|2020-11-19 21:52:10|1773.1|1772.8|1772.6|1772.3|1773.2|1772.9|1772.6|1772.3|17
1605822740000|2020-11-19 21:52:20|1772.7|1772.4|1772.9|1772.6|1772.9|1772.6|1772.6|1772.3|18
1605822750000|2020-11-19 21:52:30|1772.8|1772.5|1772.2|1771.9|1772.8|1772.5|1772.2|1771.9|51
1605822760000|2020-11-19 21:52:40|1772.3|1772|1772.2|1771.9|1772.3|1772|1772|1771.7|51
1605822770000|2020-11-19 21:52:50|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.3|1772|4
1605822780000|2020-11-19 21:53:00|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1771.8|1771.5|16
1605822790000|2020-11-19 21:53:10|1771.9|1771.6|1772|1771.7|1772|1771.7|1771.8|1771.5|10
1605822800000|2020-11-19 21:53:20|1772.1|1771.8|1772.3|1772|1772.3|1772|1772|1771.7|12
1605822810000|2020-11-19 21:53:30|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605822820000|2020-11-19 21:53:40|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|1
1605822830000|2020-11-19 21:53:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|5
1605822850000|2020-11-19 21:54:10|1772|1771.7|1771.7|1771.4|1772|1771.7|1771.6|1771.3|24
1605822860000|2020-11-19 21:54:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|8
1605822870000|2020-11-19 21:54:30|1771.4|1771.1|1771.5|1771.2|1771.5|1771.2|1771.4|1771.1|10
1605822880000|2020-11-19 21:54:40|1771.8|1771.5|1771.7|1771.4|1771.8|1771.5|1771.7|1771.4|3
1605822900000|2020-11-19 21:55:00|1771.5|1771.2|1771.3|1771|1771.5|1771.2|1771.1|1770.8|27
1605822910000|2020-11-19 21:55:10|1771.4|1771.1|1771.2|1770.9|1771.4|1771.1|1771.1|1770.8|12
1605822920000|2020-11-19 21:55:20|||||||||4
1605822940000|2020-11-19 21:55:40|1771|1770.7|1770.9|1770.6|1771|1770.7|1770.9|1770.6|10
1605822950000|2020-11-19 21:55:50|1771.1|1770.8|1771.3|1771|1771.3|1771|1771|1770.7|12
1605822960000|2020-11-19 21:56:00|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|4
1605822970000|2020-11-19 21:56:10|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|1
1605822980000|2020-11-19 21:56:20|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|3
1605822990000|2020-11-19 21:56:30|1771.7|1771.4|1771.8|1771.5|1771.8|1771.5|1771.7|1771.4|4
1605823000000|2020-11-19 21:56:40|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|2
1605823010000|2020-11-19 21:56:50|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605823020000|2020-11-19 21:57:00|1771.9|1771.6|1771.7|1771.4|1771.9|1771.6|1771.6|1771.3|7
1605823030000|2020-11-19 21:57:10|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.4|1771.1|4
1605823040000|2020-11-19 21:57:20|1771.6|1771.3|1771.1|1770.8|1771.6|1771.3|1771.1|1770.8|13
1605823050000|2020-11-19 21:57:30|1771|1770.7|1771|1770.7|1771|1770.7|1771|1770.7|4
1605823060000|2020-11-19 21:57:40|1771.2|1770.9|1770.7|1770.4|1771.2|1770.9|1770.7|1770.4|7
1605823070000|2020-11-19 21:57:50|1770.6|1770.3|1770.4|1770.1|1770.8|1770.5|1770.4|1770.1|9
1605823080000|2020-11-19 21:58:00|1770.7|1770.4|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|2
1605823090000|2020-11-19 21:58:10|1771|1770.7|1770.4|1770.1|1771|1770.7|1770.4|1770.1|15
1605823100000|2020-11-19 21:58:20|1770.6|1770.3|1770.8|1770.5|1770.8|1770.5|1770.6|1770.3|35
1605823120000|2020-11-19 21:58:40|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1771|1770.7|5
1605823130000|2020-11-19 21:58:50|1770.8|1770.5|1770.5|1770.2|1770.8|1770.5|1770.5|1770.2|14
1605823140000|2020-11-19 21:59:00|1770.4|1770.1|1770.3|1770|1770.6|1770.3|1770.3|1770|17
1605823150000|2020-11-19 21:59:10|1770.5|1770.2|1770.2|1769.9|1770.5|1770.2|1770.2|1769.9|10
1605823160000|2020-11-19 21:59:20|1770.4|1770.1|1769.7|1769.4|1770.4|1770.1|1769.7|1769.4|32
1605823170000|2020-11-19 21:59:30|1769.6|1769.3|1769.4|1769.1|1769.6|1769.3|1769.3|1769|36
1605823180000|2020-11-19 21:59:40|1769|1768.7|1769|1768.7|1769.1|1768.8|1768.9|1768.6|29
1605823190000|2020-11-19 21:59:50|1768.6|1768.3|1769.4|1768.6|1769.7|1768.9|1768.5|1768.2|75
1605823200000|2020-11-19 22:00:00|1769.5|1768.7|1769.5|1768.7|1769.5|1768.7|1769.5|1768.7|0
1605823210000|2020-11-19 22:00:10|1769.6|1768.8|1769.6|1768.8|1769.7|1768.9|1769.6|1768.8|0
1605823220000|2020-11-19 22:00:20|1769.5|1768.7|1769.5|1768.7|1769.5|1768.7|1769.5|1768.7|0
1605823230000|2020-11-19 22:00:30|1769.4|1768.6|1769.5|1768.7|1769.5|1768.7|1769.4|1768.6|0
1605823240000|2020-11-19 22:00:40|1769.6|1768.8|1769.6|1768.8|1769.6|1768.8|1769.6|1768.8|0
1605823250000|2020-11-19 22:00:50|1769.7|1768.9|1769.7|1768.9|1769.9|1769.1|1769.7|1768.9|0
1605823260000|2020-11-19 22:01:00|1769.6|1768.8|1769.6|1768.8|1769.6|1768.8|1769.6|1768.8|0
1605823290000|2020-11-19 22:01:30|1769.7|1768.9|1770.1|1769.3|1770.1|1769.3|1769.7|1768.9|0
1605823370000|2020-11-19 22:02:50|1770|1769.2|1769.8|1769|1770|1769.2|1769.7|1768.9|0
1605823380000|2020-11-19 22:03:00|1769.7|1768.9|1769.8|1769|1769.8|1769|1769.7|1768.9|0
1605823430000|2020-11-19 22:03:50|1769.9|1769.1|1769.9|1769.1|1769.9|1769.1|1769.9|1769.1|0
1605823440000|2020-11-19 22:04:00|1769.8|1769|1769.8|1769|1769.8|1769|1769.8|1769|0
1605823450000|2020-11-19 22:04:10|1769.5|1768.7|1769.5|1768.7|1769.5|1768.7|1769.5|1768.7|0
1605823460000|2020-11-19 22:04:20|1769.6|1768.8|1769.4|1768.6|1769.8|1769|1769.4|1768.6|0
1605823470000|2020-11-19 22:04:30|1769.5|1768.7|1769.6|1768.8|1769.6|1768.8|1769.4|1768.6|0
1605823480000|2020-11-19 22:04:40|1769.7|1768.9|1769.5|1768.7|1769.7|1768.9|1769.5|1768.7|0
1605823490000|2020-11-19 22:04:50|1769.6|1768.8|1770|1769.2|1770|1769.2|1769.5|1768.7|0
1605823500000|2020-11-19 22:05:00|1769.9|1769.1|1769.8|1769|1769.9|1769.1|1769.7|1768.9|0
1605823520000|2020-11-19 22:05:20|1769.9|1769.1|1769.9|1769.1|1769.9|1769.1|1769.9|1769.1|0
1605823600000|2020-11-19 22:06:40|1770|1769.2|1770|1769.2|1770|1769.2|1770|1769.2|0
1605823610000|2020-11-19 22:06:50|1770.1|1769.3|1770.1|1769.3|1770.1|1769.3|1770.1|1769.3|0
1605823630000|2020-11-19 22:07:10|1770|1769.2|1770|1769.2|1770|1769.2|1770|1769.2|0
1605823640000|2020-11-19 22:07:20|1769.8|1769|1769.8|1769|1769.8|1769|1769.8|1769|0
1605823650000|2020-11-19 22:07:30|1769.7|1768.9|1769.8|1769|1769.8|1769|1769.7|1768.9|0
1605823700000|2020-11-19 22:08:20|1769.7|1768.9|1769.5|1768.7|1769.7|1768.9|1769.5|1768.7|0
1605823710000|2020-11-19 22:08:30|1769.9|1769.1|1769.9|1769.1|1769.9|1769.1|1769.9|1769.1|0
1605823720000|2020-11-19 22:08:40|1769.6|1768.8|1769.6|1768.8|1769.6|1768.8|1769.6|1768.8|0
1605823730000|2020-11-19 22:08:50|1769.5|1768.7|1769.9|1769.1|1769.9|1769.1|1769.5|1768.7|0
1605823750000|2020-11-19 22:09:10|1770|1769.2|1770.1|1769.3|1770.1|1769.3|1770|1769.2|0
1605823760000|2020-11-19 22:09:20|1770.2|1769.4|1770.7|1769.9|1770.7|1769.9|1770.2|1769.4|0
1605823770000|2020-11-19 22:09:30|1770.9|1770.1|1770.9|1770.1|1770.9|1770.1|1770.9|1770.1|0
1605823780000|2020-11-19 22:09:40|1771.1|1770.3|1771.1|1770.3|1771.1|1770.3|1771.1|1770.3|0
1605823790000|2020-11-19 22:09:50|1770.9|1770.1|1770.8|1770|1770.9|1770.1|1770.8|1770|0
1605823800000|2020-11-19 22:10:00|1770.9|1770.1|1771.2|1770.4|1771.2|1770.4|1770.9|1770.1|0
1605823810000|2020-11-19 22:10:10|1771.1|1770.3|1771.1|1770.3|1771.1|1770.3|1771.1|1770.3|0
1605823820000|2020-11-19 22:10:20|1771.2|1770.4|1771.3|1770.5|1771.6|1770.8|1771.2|1770.4|0
1605823830000|2020-11-19 22:10:30|1771.4|1770.6|1771.3|1770.5|1771.4|1770.6|1771.3|1770.5|0
1605823850000|2020-11-19 22:10:50|1771.5|1770.7|1771.3|1770.5|1771.5|1770.7|1771.3|1770.5|0
1605823880000|2020-11-19 22:11:20|1771.5|1770.7|1771.3|1770.5|1771.5|1770.7|1771.3|1770.5|0
1605823890000|2020-11-19 22:11:30|1771.4|1770.6|1771.2|1770.4|1771.4|1770.6|1771.2|1770.4|0
1605823920000|2020-11-19 22:12:00|1771.3|1770.5|1771.5|1770.7|1771.5|1770.7|1771.3|1770.5|0
1605823930000|2020-11-19 22:12:10|1771.4|1770.6|1771.4|1770.6|1771.4|1770.6|1771.4|1770.6|0
1605823940000|2020-11-19 22:12:20|1771.5|1770.7|1771.5|1770.7|1771.5|1770.7|1771.5|1770.7|0
1605823950000|2020-11-19 22:12:30|1771.6|1770.8|1771.6|1770.8|1771.6|1770.8|1771.6|1770.8|0
1605823960000|2020-11-19 22:12:40|1771.7|1770.9|1771.7|1770.9|1771.7|1770.9|1771.7|1770.9|0
1605823980000|2020-11-19 22:13:00|1771.8|1771|1771.8|1771|1771.8|1771|1771.8|1771|0
1605824000000|2020-11-19 22:13:20|1771.9|1771.1|1772|1771.2|1772|1771.2|1771.9|1771.1|0
1605824020000|2020-11-19 22:13:40|1772.1|1771.3|1772.2|1771.4|1772.2|1771.4|1772.1|1771.3|0
1605824060000|2020-11-19 22:14:20|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1605824070000|2020-11-19 22:14:30|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|0
1605824080000|2020-11-19 22:14:40|1772.1|1771.3|1772|1771.2|1772.1|1771.3|1772|1771.2|0
1605824110000|2020-11-19 22:15:10|1771.9|1771.1|1771.9|1771.1|1772.1|1771.3|1771.9|1771.1|0
1605824120000|2020-11-19 22:15:20|1771.8|1771|1771.9|1771.1|1771.9|1771.1|1771.6|1770.8|0
1605824150000|2020-11-19 22:15:50|1771.8|1771|1771.7|1770.9|1771.8|1771|1771.7|1770.9|0
1605824180000|2020-11-19 22:16:20|1771.8|1771|1771.7|1770.9|1771.8|1771|1771.7|1770.9|0
1605824190000|2020-11-19 22:16:30|1771.8|1771|1771.8|1771|1771.8|1771|1771.8|1771|0
1605824200000|2020-11-19 22:16:40|1771.7|1770.9|1771.7|1770.9|1771.7|1770.9|1771.7|1770.9|0
1605824240000|2020-11-19 22:17:20|1771.9|1771.1|1771.9|1771.1|1771.9|1771.1|1771.9|1771.1|0
1605824250000|2020-11-19 22:17:30|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1605824390000|2020-11-19 22:19:50|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|0
1605824440000|2020-11-19 22:20:40|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1605824460000|2020-11-19 22:21:00|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|0
1605824490000|2020-11-19 22:21:30|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1605824520000|2020-11-19 22:22:00|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|0
1605824550000|2020-11-19 22:22:30|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|1772.1|1771.3|0
1605824560000|2020-11-19 22:22:40|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|0
1605824660000|2020-11-19 22:24:20|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|0
1605824670000|2020-11-19 22:24:30|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|1772.2|1771.4|0
1605824730000|2020-11-19 22:25:30|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|0
1605824880000|2020-11-19 22:28:00|1772.5|1771.7|1772.5|1771.7|1772.5|1771.7|1772.5|1771.7|0
1605824930000|2020-11-19 22:28:50|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|0
1605825010000|2020-11-19 22:30:10|1772.5|1771.7|1772.6|1771.8|1772.6|1771.8|1772.5|1771.7|0
1605825040000|2020-11-19 22:30:40|1772.5|1771.7|1772.6|1771.8|1772.6|1771.8|1772.5|1771.7|0
1605825130000|2020-11-19 22:32:10|1772.4|1771.6|1772.4|1771.6|1772.4|1771.6|1772.4|1771.6|0
1605825140000|2020-11-19 22:32:20|1772.5|1771.7|1772.4|1771.6|1772.5|1771.7|1772.4|1771.6|0
1605825190000|2020-11-19 22:33:10|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|0
1605825230000|2020-11-19 22:33:50|1772.4|1771.6|1772.4|1771.6|1772.4|1771.6|1772.4|1771.6|0
1605825300000|2020-11-19 22:35:00|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|1772.3|1771.5|0
1605825320000|2020-11-19 22:35:20|1772.4|1771.6|1772.4|1771.6|1772.4|1771.6|1772.4|1771.6|0
1605825330000|2020-11-19 22:35:30|1772.5|1771.7|1772.6|1771.8|1772.6|1771.8|1772.5|1771.7|0
1605825340000|2020-11-19 22:35:40|1772.7|1771.9|1772.5|1771.7|1772.7|1771.9|1772.4|1771.6|0
1605825360000|2020-11-19 22:36:00|1772.7|1771.9|1772.6|1771.8|1772.7|1771.9|1772.6|1771.8|0
1605825380000|2020-11-19 22:36:20|1772.7|1771.9|1772.6|1771.8|1772.7|1771.9|1772.6|1771.8|0
1605825430000|2020-11-19 22:37:10|1772.5|1771.7|1772.5|1771.7|1772.5|1771.7|1772.5|1771.7|0
1605825450000|2020-11-19 22:37:30|1772.6|1771.8|1772.7|1771.9|1772.7|1771.9|1772.6|1771.8|0
1605825500000|2020-11-19 22:38:20|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605825510000|2020-11-19 22:38:30|1772.9|1772.1|1772.8|1772|1772.9|1772.1|1772.8|1772|0
1605825520000|2020-11-19 22:38:40|1772.9|1772.1|1773|1772.2|1773|1772.2|1772.9|1772.1|0
1605825530000|2020-11-19 22:38:50|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605825540000|2020-11-19 22:39:00|1773|1772.2|1773|1772.2|1773|1772.2|1773|1772.2|0
1605825560000|2020-11-19 22:39:20|1772.9|1772.1|1773|1772.2|1773|1772.2|1772.9|1772.1|0
1605825580000|2020-11-19 22:39:40|1772.9|1772.1|1772.8|1772|1772.9|1772.1|1772.8|1772|0
1605825590000|2020-11-19 22:39:50|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605825610000|2020-11-19 22:40:10|1772.8|1772|1772.5|1771.7|1772.8|1772|1772.5|1771.7|0
1605825620000|2020-11-19 22:40:20|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|0
1605825630000|2020-11-19 22:40:30|1772.5|1771.7|1772.7|1771.9|1772.7|1771.9|1772.5|1771.7|0
1605825640000|2020-11-19 22:40:40|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605825690000|2020-11-19 22:41:30|1772.7|1771.9|1772.8|1772|1772.8|1772|1772.7|1771.9|0
1605825700000|2020-11-19 22:41:40|1772.7|1771.9|1772.8|1772|1772.8|1772|1772.5|1771.7|0
1605825710000|2020-11-19 22:41:50|1772.7|1771.9|1772.7|1771.9|1772.7|1771.9|1772.7|1771.9|0
1605825720000|2020-11-19 22:42:00|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605825780000|2020-11-19 22:43:00|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605825810000|2020-11-19 22:43:30|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605825820000|2020-11-19 22:43:40|1772.9|1772.1|1772.8|1772|1772.9|1772.1|1772.8|1772|0
1605826000000|2020-11-19 22:46:40|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605826010000|2020-11-19 22:46:50|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605826080000|2020-11-19 22:48:00|1772.9|1772.1|1772.8|1772|1772.9|1772.1|1772.8|1772|0
1605826090000|2020-11-19 22:48:10|1772.7|1771.9|1772.9|1772.1|1772.9|1772.1|1772.7|1771.9|0
1605826110000|2020-11-19 22:48:30|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605826120000|2020-11-19 22:48:40|1772.9|1772.1|1773|1772.2|1773|1772.2|1772.9|1772.1|0
1605826260000|2020-11-19 22:51:00|1772.8|1772|1772.9|1772.1|1772.9|1772.1|1772.8|1772|0
1605826270000|2020-11-19 22:51:10|1773|1772.2|1773|1772.2|1773|1772.2|1773|1772.2|0
1605826280000|2020-11-19 22:51:20|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.8|1772|0
1605826360000|2020-11-19 22:52:40|1773|1772.2|1773|1772.2|1773|1772.2|1773|1772.2|0
1605826370000|2020-11-19 22:52:50|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605826380000|2020-11-19 22:53:00|1772.8|1772|1772.9|1772.1|1772.9|1772.1|1772.8|1772|0
1605826390000|2020-11-19 22:53:10|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605826420000|2020-11-19 22:53:40|1772.7|1771.9|1772.7|1771.9|1772.7|1771.9|1772.7|1771.9|0
1605826450000|2020-11-19 22:54:10|1772.8|1772|1772.8|1772|1772.8|1772|1772.8|1772|0
1605826470000|2020-11-19 22:54:30|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605826630000|2020-11-19 22:57:10|1773|1772.2|1773|1772.2|1773.1|1772.3|1773|1772.2|0
1605826650000|2020-11-19 22:57:30|1772.8|1772|1773|1772.2|1773|1772.2|1772.8|1772|0
1605826680000|2020-11-19 22:58:00|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|1772.9|1772.1|0
1605826690000|2020-11-19 22:58:10|1772.8|1772|1772.7|1771.9|1772.8|1772|1772.7|1771.9|0
1605826780000|2020-11-19 22:59:40|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|1772.6|1771.8|0
1605826790000|2020-11-19 22:59:50|1772.5|1771.7|1772.5|1771.7|1772.5|1771.7|1772.5|1771.7|0
1605826800000|2020-11-19 23:00:00|1772.2|1771.4|1766.6|1766.3|1772.2|1771.4|1766.6|1766.3|93
1605826810000|2020-11-19 23:00:10|1767.3|1767|1766.2|1765.9|1767.7|1767.4|1766.2|1765.9|58
1605826820000|2020-11-19 23:00:20|1766.1|1765.8|1764.9|1764.6|1766.1|1765.8|1764.9|1764.6|103
1605826830000|2020-11-19 23:00:30|1765.1|1764.8|1764.9|1764.6|1765.1|1764.8|1764|1763.7|88
1605826840000|2020-11-19 23:00:40|1764.7|1764.4|1765.7|1765.4|1766|1765.7|1764.7|1764.4|28
1605826850000|2020-11-19 23:00:50|1766.3|1766|1765.1|1764.8|1766.3|1766|1764.7|1764.4|42
1605826860000|2020-11-19 23:01:00|1765|1764.7|1763|1762.7|1765|1764.7|1762.8|1762.5|112
1605826870000|2020-11-19 23:01:10|1762.7|1762.4|1763.9|1763.6|1763.9|1763.6|1762.7|1762.4|61
1605826880000|2020-11-19 23:01:20|1764|1763.7|1763.9|1763.6|1764.1|1763.8|1763.5|1763.2|42
1605826890000|2020-11-19 23:01:30|1763.5|1763.2|1763|1762.7|1763.7|1763.4|1763|1762.7|32
1605826900000|2020-11-19 23:01:40|1762.9|1762.6|1762.5|1762.2|1763.1|1762.8|1762.5|1762.2|46
1605826910000|2020-11-19 23:01:50|1762.2|1761.9|1762.5|1762.2|1762.8|1762.5|1762.1|1761.8|67
1605826920000|2020-11-19 23:02:00|1762.3|1762|1762.8|1762.5|1762.9|1762.6|1761.9|1761.6|24
1605826930000|2020-11-19 23:02:10|1763|1762.7|1763.5|1763.2|1763.5|1763.2|1762.5|1762.2|23
1605826940000|2020-11-19 23:02:20|1763.1|1762.8|1763.8|1763.5|1763.9|1763.6|1763.1|1762.8|42
1605826950000|2020-11-19 23:02:30|1764|1763.7|1764.4|1764.1|1764.4|1764.1|1763.1|1762.8|56
1605826960000|2020-11-19 23:02:40|1764.8|1764.5|1763.5|1763.2|1764.9|1764.6|1763.5|1763.2|141
1605826970000|2020-11-19 23:02:50|1763.6|1763.3|1763|1762.7|1763.6|1763.3|1763|1762.7|27
1605826980000|2020-11-19 23:03:00|1762.9|1762.6|1762.6|1762.3|1763|1762.7|1762.6|1762.3|39
1605826990000|2020-11-19 23:03:10|1763|1762.7|1760.8|1760.5|1763|1762.7|1760.8|1760.5|58
1605827000000|2020-11-19 23:03:20|1761.3|1761|1761.4|1761.1|1761.4|1761.1|1760.4|1760.1|203
1605827010000|2020-11-19 23:03:30|1761|1760.7|1759.9|1759.6|1761.1|1760.8|1759.3|1759|61
1605827020000|2020-11-19 23:03:40|1759.6|1759.3|1760.4|1760.1|1760.6|1760.3|1759.6|1759.3|25
1605827030000|2020-11-19 23:03:50|1760.6|1760.3|1760.6|1760.3|1760.9|1760.6|1760.5|1760.2|10
1605827040000|2020-11-19 23:04:00|1760.5|1760.2|1760.7|1760.4|1760.7|1760.4|1760.4|1760.1|14
1605827050000|2020-11-19 23:04:10|1761.4|1761.1|1761.2|1760.9|1761.6|1761.3|1761.2|1760.9|25
1605827060000|2020-11-19 23:04:20|1760.6|1760.3|1760.3|1760|1760.6|1760.3|1760.3|1760|15
1605827070000|2020-11-19 23:04:30|1760.1|1759.8|1760.3|1760|1760.4|1760.1|1759.9|1759.6|24
1605827080000|2020-11-19 23:04:40|1759.9|1759.6|1760.4|1760.1|1760.4|1760.1|1759.9|1759.6|17
1605827090000|2020-11-19 23:04:50|1760.2|1759.9|1760.5|1760.2|1760.5|1760.2|1759.9|1759.6|30
1605827100000|2020-11-19 23:05:00|1761.2|1760.9|1762.2|1761.9|1762.2|1761.9|1761.2|1760.9|32
1605827110000|2020-11-19 23:05:10|1762.1|1761.8|1761.9|1761.6|1762.2|1761.9|1761.9|1761.6|8
1605827120000|2020-11-19 23:05:20|1761.8|1761.5|1762.1|1761.8|1762.1|1761.8|1761.7|1761.4|12
1605827130000|2020-11-19 23:05:30|1761.9|1761.6|1762.3|1762|1762.3|1762|1761.9|1761.6|7
1605827140000|2020-11-19 23:05:40|1762.1|1761.8|1761.8|1761.5|1762.1|1761.8|1761.8|1761.5|5
1605827150000|2020-11-19 23:05:50|1762.1|1761.8|1762.6|1762.3|1762.6|1762.3|1762.1|1761.8|17
1605827160000|2020-11-19 23:06:00|1762.4|1762.1|1761.9|1761.6|1762.4|1762.1|1761.9|1761.6|6
1605827170000|2020-11-19 23:06:10|1762.1|1761.8|1761.5|1761.2|1762.1|1761.8|1761.5|1761.2|15
1605827180000|2020-11-19 23:06:20|1761.9|1761.6|1761.7|1761.4|1761.9|1761.6|1761.7|1761.4|8
1605827190000|2020-11-19 23:06:30|1761.6|1761.3|1761.3|1761|1762.1|1761.8|1761.3|1761|22
1605827200000|2020-11-19 23:06:40|1761.2|1760.9|1761.2|1760.9|1761.2|1760.9|1760.9|1760.6|37
1605827210000|2020-11-19 23:06:50|1761.1|1760.8|1761.6|1761.3|1761.9|1761.6|1760.7|1760.4|80
1605827220000|2020-11-19 23:07:00|1761.8|1761.5|1762.2|1761.9|1762.2|1761.9|1761.8|1761.5|16
1605827230000|2020-11-19 23:07:10|||||||||1
1605827240000|2020-11-19 23:07:20|||||||||6
1605827250000|2020-11-19 23:07:30|1762.8|1762.5|1762.9|1762.6|1763|1762.7|1762.7|1762.4|23
1605827260000|2020-11-19 23:07:40|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|2
1605827270000|2020-11-19 23:07:50|1762.5|1762.2|1761.9|1761.6|1762.6|1762.3|1761.9|1761.6|22
1605827280000|2020-11-19 23:08:00|1761.6|1761.3|1761.5|1761.2|1761.6|1761.3|1761.5|1761.2|5
1605827290000|2020-11-19 23:08:10|1761.6|1761.3|1762|1761.7|1762|1761.7|1761.6|1761.3|6
1605827310000|2020-11-19 23:08:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|8
1605827320000|2020-11-19 23:08:40|1762.1|1761.8|1762.3|1762|1762.3|1762|1762.1|1761.8|16
1605827330000|2020-11-19 23:08:50|1762.5|1762.2|1762.8|1762.5|1762.8|1762.5|1762.3|1762|11
1605827350000|2020-11-19 23:09:10|1762.7|1762.4|1762.8|1762.5|1762.8|1762.5|1762.7|1762.4|3
1605827360000|2020-11-19 23:09:20|1762.4|1762.1|1762|1761.7|1762.6|1762.3|1762|1761.7|8
1605827370000|2020-11-19 23:09:30|1762.4|1762.1|1762.6|1762.3|1762.7|1762.4|1762.4|1762.1|18
1605827380000|2020-11-19 23:09:40|1762.8|1762.5|1762.8|1762.5|1763.1|1762.8|1762.8|1762.5|24
1605827390000|2020-11-19 23:09:50|1762.9|1762.6|1762.9|1762.6|1762.9|1762.6|1762.8|1762.5|62
1605827400000|2020-11-19 23:10:00|1763|1762.7|1763.3|1763|1763.3|1763|1762.8|1762.5|22
1605827410000|2020-11-19 23:10:10|1762.9|1762.6|1761.9|1761.6|1762.9|1762.6|1761.5|1761.2|33
1605827420000|2020-11-19 23:10:20|1762.5|1762.2|1763.1|1762.8|1763.1|1762.8|1762.5|1762.2|14
1605827430000|2020-11-19 23:10:30|1763|1762.7|1763|1762.7|1763.2|1762.9|1762.9|1762.6|20
1605827440000|2020-11-19 23:10:40|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|5
1605827450000|2020-11-19 23:10:50|1763.2|1762.9|1763|1762.7|1763.2|1762.9|1763|1762.7|10
1605827460000|2020-11-19 23:11:00|1763.4|1763.1|1764.2|1763.9|1764.2|1763.9|1763.4|1763.1|16
1605827470000|2020-11-19 23:11:10|1764.4|1764.1|1765|1764.7|1765|1764.7|1764.4|1764.1|24
1605827480000|2020-11-19 23:11:20|1765.2|1764.9|1764.9|1764.6|1765.3|1765|1764.9|1764.6|22
1605827490000|2020-11-19 23:11:30|1764.8|1764.5|1763.5|1763.2|1764.8|1764.5|1763.5|1763.2|9
1605827500000|2020-11-19 23:11:40|1763.9|1763.6|1763.8|1763.5|1763.9|1763.6|1763.8|1763.5|6
1605827510000|2020-11-19 23:11:50|1764.1|1763.8|1764.3|1764|1764.3|1764|1764|1763.7|23
1605827520000|2020-11-19 23:12:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|6
1605827530000|2020-11-19 23:12:10|1764.3|1764|1764|1763.7|1764.3|1764|1763.8|1763.5|34
1605827540000|2020-11-19 23:12:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|3
1605827550000|2020-11-19 23:12:30|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.2|1763.9|6
1605827560000|2020-11-19 23:12:40|1764|1763.7|1763.6|1763.3|1764|1763.7|1763.5|1763.2|22
1605827570000|2020-11-19 23:12:50|1763.4|1763.1|1763.8|1763.5|1763.8|1763.5|1763.4|1763.1|15
1605827580000|2020-11-19 23:13:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605827590000|2020-11-19 23:13:10|1764.5|1764.2|1764.7|1764.4|1764.7|1764.4|1764.5|1764.2|6
1605827600000|2020-11-19 23:13:20|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|3
1605827610000|2020-11-19 23:13:30|1764.9|1764.6|1764.7|1764.4|1764.9|1764.6|1764.7|1764.4|5
1605827620000|2020-11-19 23:13:40|1765.3|1765|1765.6|1765.3|1765.8|1765.5|1765.3|1765|53
1605827630000|2020-11-19 23:13:50|1765.5|1765.2|1766.4|1766.1|1766.6|1766.3|1765.4|1765.1|71
1605827640000|2020-11-19 23:14:00|1766.2|1765.9|1765.4|1765.1|1766.2|1765.9|1765.4|1765.1|5
1605827650000|2020-11-19 23:14:10|1765.3|1765|1764.9|1764.6|1765.3|1765|1764.9|1764.6|3
1605827660000|2020-11-19 23:14:20|1765.2|1764.9|1765|1764.7|1765.3|1765|1765|1764.7|8
1605827670000|2020-11-19 23:14:30|1765.1|1764.8|1765.5|1765.2|1765.6|1765.3|1765.1|1764.8|18
1605827680000|2020-11-19 23:14:40|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|3
1605827690000|2020-11-19 23:14:50|1765.8|1765.5|1766.3|1766|1766.3|1766|1765.7|1765.4|42
1605827700000|2020-11-19 23:15:00|1766.7|1766.4|1767.5|1767.2|1767.5|1767.2|1766.4|1766.1|73
1605827710000|2020-11-19 23:15:10|1767.4|1767.1|1767.7|1767.4|1767.8|1767.5|1767.4|1767.1|36
1605827720000|2020-11-19 23:15:20|1767.6|1767.3|1767.4|1767.1|1767.8|1767.5|1767.4|1767.1|15
1605827730000|2020-11-19 23:15:30|1767.1|1766.8|1766.7|1766.4|1767.1|1766.8|1766.7|1766.4|10
1605827740000|2020-11-19 23:15:40|1766.8|1766.5|1766|1765.7|1766.8|1766.5|1766|1765.7|14
1605827750000|2020-11-19 23:15:50|1765.2|1764.9|1765.4|1765.1|1765.4|1765.1|1765.2|1764.9|16
1605827760000|2020-11-19 23:16:00|1765.1|1764.8|1765.3|1765|1765.5|1765.2|1765|1764.7|19
1605827770000|2020-11-19 23:16:10|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|2
1605827780000|2020-11-19 23:16:20|1765.5|1765.2|1765.1|1764.8|1765.5|1765.2|1765.1|1764.8|7
1605827790000|2020-11-19 23:16:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|2
1605827800000|2020-11-19 23:16:40|1765.5|1765.2|1765.7|1765.4|1765.7|1765.4|1765.5|1765.2|3
1605827820000|2020-11-19 23:17:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|2
1605827830000|2020-11-19 23:17:10|1765.9|1765.6|1765|1764.7|1765.9|1765.6|1765|1764.7|22
1605827840000|2020-11-19 23:17:20|1765.2|1764.9|1765.1|1764.8|1765.3|1765|1765|1764.7|30
1605827850000|2020-11-19 23:17:30|1765|1764.7|1764.8|1764.5|1765.1|1764.8|1764.8|1764.5|88
1605827860000|2020-11-19 23:17:40|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.1|1763.8|5
1605827870000|2020-11-19 23:17:50|1764.5|1764.2|1764.4|1764.1|1764.7|1764.4|1764.2|1763.9|11
1605827880000|2020-11-19 23:18:00|1764.3|1764|1765|1764.7|1765|1764.7|1764.3|1764|8
1605827890000|2020-11-19 23:18:10|1765.1|1764.8|1765|1764.7|1765.1|1764.8|1765|1764.7|5
1605827900000|2020-11-19 23:18:20|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.6|1764.3|2
1605827910000|2020-11-19 23:18:30|1764.9|1764.6|1764.7|1764.4|1764.9|1764.6|1764.7|1764.4|5
1605827920000|2020-11-19 23:18:40|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|13
1605827940000|2020-11-19 23:19:00|1764.3|1764|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|16
1605827950000|2020-11-19 23:19:10|1763.6|1763.3|1764.1|1763.8|1764.1|1763.8|1763.6|1763.3|34
1605827960000|2020-11-19 23:19:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605827970000|2020-11-19 23:19:30|1764.4|1764.1|1764.3|1764|1764.5|1764.2|1764.3|1764|8
1605827980000|2020-11-19 23:19:40|1764.1|1763.8|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|7
1605827990000|2020-11-19 23:19:50|1764|1763.7|1764|1763.7|1764.1|1763.8|1763.9|1763.6|20
1605828000000|2020-11-19 23:20:00|1764.2|1763.9|1764.5|1764.2|1764.5|1764.2|1764|1763.7|14
1605828010000|2020-11-19 23:20:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|2
1605828020000|2020-11-19 23:20:20|1764.8|1764.5|1764.6|1764.3|1764.8|1764.5|1764.5|1764.2|17
1605828030000|2020-11-19 23:20:30|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605828040000|2020-11-19 23:20:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|3
1605828050000|2020-11-19 23:20:50|1765.1|1764.8|1764.7|1764.4|1765.1|1764.8|1764.7|1764.4|7
1605828080000|2020-11-19 23:21:20|1764.4|1764.1|1764.8|1764.5|1764.9|1764.6|1764.4|1764.1|8
1605828090000|2020-11-19 23:21:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|5
1605828110000|2020-11-19 23:21:50|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|2
1605828120000|2020-11-19 23:22:00|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605828130000|2020-11-19 23:22:10|1764.9|1764.6|1765.2|1764.9|1765.2|1764.9|1764.9|1764.6|2
1605828140000|2020-11-19 23:22:20|1765.1|1764.8|1764.7|1764.4|1765.1|1764.8|1764.7|1764.4|28
1605828150000|2020-11-19 23:22:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.5|1764.2|4
1605828160000|2020-11-19 23:22:40|1764.5|1764.2|1764.4|1764.1|1764.5|1764.2|1764.4|1764.1|11
1605828170000|2020-11-19 23:22:50|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|5
1605828180000|2020-11-19 23:23:00|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1764.9|1764.6|10
1605828190000|2020-11-19 23:23:10|1765.3|1765|1765.5|1765.2|1765.5|1765.2|1765.3|1765|12
1605828200000|2020-11-19 23:23:20|1764.6|1764.3|1765.2|1764.9|1765.2|1764.9|1764.6|1764.3|30
1605828210000|2020-11-19 23:23:30|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|3
1605828220000|2020-11-19 23:23:40|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605828240000|2020-11-19 23:24:00|1765.2|1764.9|1765|1764.7|1765.2|1764.9|1765|1764.7|6
1605828260000|2020-11-19 23:24:20|||||||||1
1605828270000|2020-11-19 23:24:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605828280000|2020-11-19 23:24:40|1764|1763.7|1764.3|1764|1764.3|1764|1764|1763.7|6
1605828290000|2020-11-19 23:24:50|1764.4|1764.1|1764.6|1764.3|1764.6|1764.3|1764.4|1764.1|4
1605828300000|2020-11-19 23:25:00|1764.8|1764.5|1765|1764.7|1765|1764.7|1764.8|1764.5|3
1605828310000|2020-11-19 23:25:10|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|2
1605828320000|2020-11-19 23:25:20|||||||||1
1605828330000|2020-11-19 23:25:30|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|2
1605828350000|2020-11-19 23:25:50|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|3
1605828360000|2020-11-19 23:26:00|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|5
1605828370000|2020-11-19 23:26:10|1765.6|1765.3|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|2
1605828410000|2020-11-19 23:26:50|1765.6|1765.3|1765.4|1765.1|1765.6|1765.3|1765.4|1765.1|12
1605828420000|2020-11-19 23:27:00|||||||||1
1605828430000|2020-11-19 23:27:10|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|7
1605828440000|2020-11-19 23:27:20|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|22
1605828450000|2020-11-19 23:27:30|1765.8|1765.5|1766.1|1765.8|1766.1|1765.8|1765.8|1765.5|6
1605828460000|2020-11-19 23:27:40|1766|1765.7|1766|1765.7|1766.2|1765.9|1766|1765.7|4
1605828470000|2020-11-19 23:27:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605828490000|2020-11-19 23:28:10|1765.8|1765.5|1765.5|1765.2|1765.8|1765.5|1765.5|1765.2|9
1605828510000|2020-11-19 23:28:30|1765.6|1765.3|1765.3|1765|1765.6|1765.3|1765.3|1765|2
1605828520000|2020-11-19 23:28:40|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605828530000|2020-11-19 23:28:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605828540000|2020-11-19 23:29:00|||||||||3
1605828550000|2020-11-19 23:29:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605828570000|2020-11-19 23:29:30|1765.1|1764.8|1764.6|1764.3|1765.1|1764.8|1764.3|1764|13
1605828580000|2020-11-19 23:29:40|1764.4|1764.1|1764.1|1763.8|1764.4|1764.1|1764|1763.7|5
1605828590000|2020-11-19 23:29:50|1763.8|1763.5|1763.4|1763.1|1763.8|1763.5|1763.4|1763.1|14
1605828600000|2020-11-19 23:30:00|1763.8|1763.5|1763.7|1763.4|1763.8|1763.5|1763.7|1763.4|7
1605828620000|2020-11-19 23:30:20|1764.2|1763.9|1764.3|1764|1764.3|1764|1764.1|1763.8|7
1605828630000|2020-11-19 23:30:30|1764.5|1764.2|1764.4|1764.1|1764.7|1764.4|1764.1|1763.8|13
1605828640000|2020-11-19 23:30:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.7|1763.4|22
1605828650000|2020-11-19 23:30:50|1763.4|1763.1|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|17
1605828660000|2020-11-19 23:31:00|||||||||2
1605828670000|2020-11-19 23:31:10|1763.4|1763.1|1763.2|1762.9|1763.4|1763.1|1763.2|1762.9|3
1605828680000|2020-11-19 23:31:20|1763.4|1763.1|1763.5|1763.2|1763.5|1763.2|1763.4|1763.1|6
1605828690000|2020-11-19 23:31:30|1763.4|1763.1|1762.9|1762.6|1763.4|1763.1|1762.9|1762.6|14
1605828700000|2020-11-19 23:31:40|1763.2|1762.9|1762.8|1762.5|1763.2|1762.9|1762.8|1762.5|11
1605828710000|2020-11-19 23:31:50|1762.7|1762.4|1762.5|1762.2|1762.8|1762.5|1762.5|1762.2|16
1605828720000|2020-11-19 23:32:00|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|5
1605828730000|2020-11-19 23:32:10|1762.4|1762.1|1761.8|1761.5|1762.4|1762.1|1761.6|1761.3|24
1605828740000|2020-11-19 23:32:20|1761.5|1761.2|1761.7|1761.4|1762|1761.7|1761.5|1761.2|27
1605828750000|2020-11-19 23:32:30|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|8
1605828760000|2020-11-19 23:32:40|1761.4|1761.1|1761.4|1761.1|1761.6|1761.3|1761.2|1760.9|23
1605828770000|2020-11-19 23:32:50|1761.6|1761.3|1760.9|1760.6|1761.6|1761.3|1760.9|1760.6|7
1605828780000|2020-11-19 23:33:00|1760.5|1760.2|1761.6|1761.3|1761.6|1761.3|1760.5|1760.2|46
1605828790000|2020-11-19 23:33:10|1761.3|1761|1761.8|1761.5|1761.9|1761.6|1761.3|1761|16
1605828800000|2020-11-19 23:33:20|1761.7|1761.4|1761.4|1761.1|1762|1761.7|1761.4|1761.1|40
1605828810000|2020-11-19 23:33:30|1761.3|1761|1761.2|1760.9|1761.5|1761.2|1761.2|1760.9|5
1605828820000|2020-11-19 23:33:40|1761.4|1761.1|1761.7|1761.4|1761.7|1761.4|1761.4|1761.1|9
1605828850000|2020-11-19 23:34:10|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|1761.9|1761.6|15
1605828860000|2020-11-19 23:34:20|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|8
1605828880000|2020-11-19 23:34:40|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|4
1605828890000|2020-11-19 23:34:50|1761.7|1761.4|1761.6|1761.3|1761.7|1761.4|1761.6|1761.3|6
1605828900000|2020-11-19 23:35:00|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.4|1761.1|15
1605828910000|2020-11-19 23:35:10|1761.4|1761.1|1761.5|1761.2|1761.6|1761.3|1761.4|1761.1|5
1605828920000|2020-11-19 23:35:20|1761.8|1761.5|1760.6|1760.3|1761.8|1761.5|1760.6|1760.3|24
1605828930000|2020-11-19 23:35:30|1760.9|1760.6|1760.4|1760.1|1760.9|1760.6|1760.3|1760|26
1605828940000|2020-11-19 23:35:40|1760.7|1760.4|1760.8|1760.5|1760.8|1760.5|1760.7|1760.4|5
1605828960000|2020-11-19 23:36:00|1760.5|1760.2|1760|1759.7|1760.5|1760.2|1760|1759.7|24
1605828970000|2020-11-19 23:36:10|1759.9|1759.6|1760.1|1759.8|1760.1|1759.8|1759.8|1759.5|11
1605828980000|2020-11-19 23:36:20|1760|1759.7|1759.9|1759.6|1760|1759.7|1759.9|1759.6|8
1605828990000|2020-11-19 23:36:30|1760|1759.7|1758.9|1758.6|1760|1759.7|1758.9|1758.6|31
1605829000000|2020-11-19 23:36:40|1758.5|1758.2|1758.3|1758|1758.8|1758.5|1758.1|1757.8|25
1605829010000|2020-11-19 23:36:50|1758.5|1758.2|1758.5|1758.2|1758.8|1758.5|1758.5|1758.2|24
1605829020000|2020-11-19 23:37:00|1758.4|1758.1|1758.3|1758|1758.8|1758.5|1758.1|1757.8|29
1605829030000|2020-11-19 23:37:10|1758.4|1758.1|1759.7|1759.4|1759.7|1759.4|1758.4|1758.1|104
1605829040000|2020-11-19 23:37:20|1759.6|1759.3|1760.5|1760.2|1760.7|1760.4|1759.6|1759.3|31
1605829050000|2020-11-19 23:37:30|1760.6|1760.3|1760.8|1760.5|1760.8|1760.5|1760.5|1760.2|9
1605829060000|2020-11-19 23:37:40|1760.6|1760.3|1760.4|1760.1|1760.8|1760.5|1760.1|1759.8|22
1605829070000|2020-11-19 23:37:50|1760.3|1760|1760.2|1759.9|1760.4|1760.1|1760.2|1759.9|5
1605829080000|2020-11-19 23:38:00|1760.1|1759.8|1760.4|1760.1|1760.4|1760.1|1759.9|1759.6|18
1605829090000|2020-11-19 23:38:10|1760.5|1760.2|1760.1|1759.8|1760.5|1760.2|1760.1|1759.8|6
1605829100000|2020-11-19 23:38:20|1760|1759.7|1759.3|1759|1760|1759.7|1759.1|1758.8|16
1605829110000|2020-11-19 23:38:30|1759.4|1759.1|1759.1|1758.8|1759.4|1759.1|1759.1|1758.8|15
1605829120000|2020-11-19 23:38:40|1759.2|1758.9|1759.4|1759.1|1759.4|1759.1|1758.9|1758.6|14
1605829130000|2020-11-19 23:38:50|1760|1759.7|1759.4|1759.1|1760|1759.7|1759.4|1759.1|22
1605829140000|2020-11-19 23:39:00|1759.5|1759.2|1759.6|1759.3|1759.6|1759.3|1759.5|1759.2|5
1605829150000|2020-11-19 23:39:10|1759.5|1759.2|1759.8|1759.5|1759.8|1759.5|1759.5|1759.2|3
1605829160000|2020-11-19 23:39:20|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605829170000|2020-11-19 23:39:30|1759.9|1759.6|1760.1|1759.8|1760.1|1759.8|1759.9|1759.6|3
1605829180000|2020-11-19 23:39:40|1760.2|1759.9|1760.3|1760|1760.3|1760|1760.2|1759.9|3
1605829190000|2020-11-19 23:39:50|||||||||1
1605829210000|2020-11-19 23:40:10|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|2
1605829230000|2020-11-19 23:40:30|1760.2|1759.9|1759.9|1759.6|1760.2|1759.9|1759.9|1759.6|4
1605829240000|2020-11-19 23:40:40|1759.8|1759.5|1759.5|1759.2|1759.8|1759.5|1759.3|1759|16
1605829250000|2020-11-19 23:40:50|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1
1605829270000|2020-11-19 23:41:10|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|29
1605829280000|2020-11-19 23:41:20|1760|1759.7|1760.2|1759.9|1760.2|1759.9|1760|1759.7|7
1605829290000|2020-11-19 23:41:30|1760.4|1760.1|1760.2|1759.9|1760.4|1760.1|1760.2|1759.9|5
1605829310000|2020-11-19 23:41:50|1760.3|1760|1760.2|1759.9|1760.3|1760|1760.2|1759.9|2
1605829320000|2020-11-19 23:42:00|1760.1|1759.8|1760.3|1760|1760.3|1760|1760.1|1759.8|3
1605829330000|2020-11-19 23:42:10|1760.6|1760.3|1760.7|1760.4|1760.7|1760.4|1760.6|1760.3|2
1605829340000|2020-11-19 23:42:20|1760.9|1760.6|1761|1760.7|1761.1|1760.8|1760.9|1760.6|11
1605829350000|2020-11-19 23:42:30|1760.6|1760.3|1760.7|1760.4|1760.7|1760.4|1760.6|1760.3|4
1605829390000|2020-11-19 23:43:10|1760.3|1760|1759.8|1759.5|1760.4|1760.1|1759.4|1759.1|19
1605829400000|2020-11-19 23:43:20|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1759.4|1759.1|1
1605829410000|2020-11-19 23:43:30|1759.8|1759.5|1759.5|1759.2|1759.8|1759.5|1759.1|1758.8|14
1605829420000|2020-11-19 23:43:40|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|3
1605829440000|2020-11-19 23:44:00|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|1759.5|1759.2|3
1605829460000|2020-11-19 23:44:20|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1759.7|1759.4|1
1605829470000|2020-11-19 23:44:30|1760|1759.7|1759.9|1759.6|1760.3|1760|1759.9|1759.6|6
1605829480000|2020-11-19 23:44:40|1760.1|1759.8|1760|1759.7|1760.1|1759.8|1760|1759.7|3
1605829490000|2020-11-19 23:44:50|||||||||1
1605829500000|2020-11-19 23:45:00|1759.8|1759.5|1759.9|1759.6|1759.9|1759.6|1759.8|1759.5|4
1605829510000|2020-11-19 23:45:10|1760.4|1760.1|1760.7|1760.4|1760.7|1760.4|1760.4|1760.1|24
1605829520000|2020-11-19 23:45:20|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|1760.6|1760.3|2
1605829530000|2020-11-19 23:45:30|||||||||2
1605829550000|2020-11-19 23:45:50|1760.5|1760.2|1760.6|1760.3|1760.6|1760.3|1760.3|1760|3
1605829560000|2020-11-19 23:46:00|1760.1|1759.8|1759.9|1759.6|1760.5|1760.2|1759.9|1759.6|42
1605829570000|2020-11-19 23:46:10|1759.6|1759.3|1759.8|1759.5|1759.8|1759.5|1759.6|1759.3|8
1605829590000|2020-11-19 23:46:30|1760|1759.7|1760.2|1759.9|1760.2|1759.9|1760|1759.7|8
1605829600000|2020-11-19 23:46:40|1760.4|1760.1|1760.3|1760|1760.4|1760.1|1760.3|1760|2
1605829620000|2020-11-19 23:47:00|1760.4|1760.1|1760.4|1760.1|1760.4|1760.1|1760.2|1759.9|5
1605829630000|2020-11-19 23:47:10|1760.3|1760|1759.4|1759.1|1760.3|1760|1759.4|1759.1|13
1605829640000|2020-11-19 23:47:20|1760|1759.7|1760|1759.7|1760|1759.7|1760|1759.7|1
1605829650000|2020-11-19 23:47:30|1759.7|1759.4|1760|1759.7|1760.2|1759.9|1759.7|1759.4|8
1605829660000|2020-11-19 23:47:40|1760.2|1759.9|1760.3|1760|1760.3|1760|1760.2|1759.9|2
1605829670000|2020-11-19 23:47:50|1760.5|1760.2|1760.7|1760.4|1760.7|1760.4|1760.5|1760.2|4
1605829680000|2020-11-19 23:48:00|1761.2|1760.9|1761.6|1761.3|1761.6|1761.3|1761.2|1760.9|8
1605829690000|2020-11-19 23:48:10|1762|1761.7|1761.4|1761.1|1762|1761.7|1761.4|1761.1|17
1605829700000|2020-11-19 23:48:20|1761.2|1760.9|1761.6|1761.3|1761.6|1761.3|1761.2|1760.9|9
1605829710000|2020-11-19 23:48:30|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|1761.7|1761.4|2
1605829720000|2020-11-19 23:48:40|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1761.4|1761.1|1
1605829740000|2020-11-19 23:49:00|1761.6|1761.3|1761.4|1761.1|1761.6|1761.3|1761.4|1761.1|3
1605829750000|2020-11-19 23:49:10|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|2
1605829780000|2020-11-19 23:49:40|1761.2|1760.9|1761.2|1760.9|1761.4|1761.1|1761.2|1760.9|8
1605829800000|2020-11-19 23:50:00|1761.3|1761|1761.3|1761|1761.3|1761|1761.3|1761|2
1605829820000|2020-11-19 23:50:20|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|1761.6|1761.3|2
1605829830000|2020-11-19 23:50:30|1761.7|1761.4|1761.6|1761.3|1762|1761.7|1761.6|1761.3|30
1605829840000|2020-11-19 23:50:40|1761.7|1761.4|1761.9|1761.6|1762|1761.7|1761.7|1761.4|6
1605829850000|2020-11-19 23:50:50|1762|1761.7|1762.2|1761.9|1762.2|1761.9|1762|1761.7|7
1605829860000|2020-11-19 23:51:00|1762.3|1762|1762.5|1762.2|1762.5|1762.2|1762.3|1762|30
1605829870000|2020-11-19 23:51:10|1762.3|1762|1762.5|1762.2|1762.5|1762.2|1762.3|1762|17
1605829880000|2020-11-19 23:51:20|1762.6|1762.3|1762.3|1762|1762.6|1762.3|1762.3|1762|3
1605829890000|2020-11-19 23:51:30|1762.5|1762.2|1762.2|1761.9|1762.6|1762.3|1762.2|1761.9|9
1605829900000|2020-11-19 23:51:40|1762.6|1762.3|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|7
1605829910000|2020-11-19 23:51:50|1762.6|1762.3|1762.4|1762.1|1762.6|1762.3|1762.4|1762.1|2
1605829920000|2020-11-19 23:52:00|||||||||3
1605829930000|2020-11-19 23:52:10|1762.6|1762.3|1762.5|1762.2|1762.8|1762.5|1762.5|1762.2|18
1605829940000|2020-11-19 23:52:20|1762.3|1762|1762.2|1761.9|1762.3|1762|1762.2|1761.9|3
1605829950000|2020-11-19 23:52:30|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|3
1605829960000|2020-11-19 23:52:40|1762.2|1761.9|1761.9|1761.6|1762.3|1762|1761.9|1761.6|11
1605829970000|2020-11-19 23:52:50|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|1761.5|1761.2|5
1605829980000|2020-11-19 23:53:00|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1761.8|1761.5|1
1605829990000|2020-11-19 23:53:10|1762.1|1761.8|1762.2|1761.9|1762.2|1761.9|1762.1|1761.8|7
1605830000000|2020-11-19 23:53:20|1762.5|1762.2|1762.3|1762|1762.5|1762.2|1762.3|1762|2
1605830020000|2020-11-19 23:53:40|||||||||1
1605830030000|2020-11-19 23:53:50|1762.2|1761.9|1762.6|1762.3|1762.6|1762.3|1762.2|1761.9|3
1605830060000|2020-11-19 23:54:20|1762.2|1761.9|1761.9|1761.6|1762.2|1761.9|1761.9|1761.6|2
1605830090000|2020-11-19 23:54:50|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|2
1605830120000|2020-11-19 23:55:20|||||||||1
1605830130000|2020-11-19 23:55:30|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605830150000|2020-11-19 23:55:50|1762.4|1762.1|1762.3|1762|1762.4|1762.1|1762.3|1762|12
1605830160000|2020-11-19 23:56:00|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1762.2|1761.9|1
1605830170000|2020-11-19 23:56:10|1762.3|1762|1762.3|1762|1762.3|1762|1762.2|1761.9|4
1605830180000|2020-11-19 23:56:20|1762.2|1761.9|1762.4|1762.1|1762.4|1762.1|1762.2|1761.9|10
1605830190000|2020-11-19 23:56:30|1762.3|1762|1762.3|1762|1762.3|1762|1762.3|1762|1
1605830200000|2020-11-19 23:56:40|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605830220000|2020-11-19 23:57:00|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|1762.4|1762.1|3
1605830230000|2020-11-19 23:57:10|1762|1761.7|1762.4|1762.1|1762.4|1762.1|1762|1761.7|3
1605830240000|2020-11-19 23:57:20|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|1762.1|1761.8|2
1605830260000|2020-11-19 23:57:40|1762.4|1762.1|1762.6|1762.3|1762.7|1762.4|1762.4|1762.1|5
1605830270000|2020-11-19 23:57:50|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1
1605830280000|2020-11-19 23:58:00|1762.8|1762.5|1762.5|1762.2|1762.8|1762.5|1762.5|1762.2|16
1605830290000|2020-11-19 23:58:10|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1762.8|1762.5|1
1605830300000|2020-11-19 23:58:20|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1762.6|1762.3|1
1605830350000|2020-11-19 23:59:10|1762|1761.7|1762|1761.7|1762|1761.7|1762|1761.7|11
1605830360000|2020-11-19 23:59:20|1761.9|1761.6|1762|1761.7|1762|1761.7|1761.9|1761.6|4
1605830400000|2020-11-20 00:00:00|1761.6|1761.3|1763|1762.7|1763|1762.7|1761.6|1761.3|12
1605830410000|2020-11-20 00:00:10|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1
1605830420000|2020-11-20 00:00:20|1763.1|1762.8|1763.1|1762.8|1763.1|1762.8|1763|1762.7|10
1605830430000|2020-11-20 00:00:30|1763|1762.7|1762.9|1762.6|1763.1|1762.8|1762.9|1762.6|4
1605830460000|2020-11-20 00:01:00|1762.8|1762.5|1763.2|1762.9|1763.4|1763.1|1762.8|1762.5|8
1605830470000|2020-11-20 00:01:10|1763.7|1763.4|1763.4|1763.1|1763.7|1763.4|1763.4|1763.1|9
1605830480000|2020-11-20 00:01:20|1763.3|1763|1763.4|1763.1|1763.4|1763.1|1763.3|1763|3
1605830490000|2020-11-20 00:01:30|1763.1|1762.8|1762.9|1762.6|1763.1|1762.8|1762.9|1762.6|6
1605830510000|2020-11-20 00:01:50|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|7
1605830520000|2020-11-20 00:02:00|1762.7|1762.4|1762.5|1762.2|1762.7|1762.4|1762.5|1762.2|2
1605830530000|2020-11-20 00:02:10|1762.6|1762.3|1762.4|1762.1|1762.6|1762.3|1762.4|1762.1|2
1605830550000|2020-11-20 00:02:30|1762.1|1761.8|1762.2|1761.9|1762.2|1761.9|1762.1|1761.8|3
1605830560000|2020-11-20 00:02:40|1762.3|1762|1762.3|1762|1762.3|1762|1762.1|1761.8|8
1605830570000|2020-11-20 00:02:50|1762.2|1761.9|1762.8|1762.5|1762.8|1762.5|1762.2|1761.9|4
1605830580000|2020-11-20 00:03:00|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|1762.7|1762.4|3
1605830590000|2020-11-20 00:03:10|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|1762.5|1762.2|4
1605830600000|2020-11-20 00:03:20|1762.3|1762|1761.9|1761.6|1762.3|1762|1761.9|1761.6|4
1605830610000|2020-11-20 00:03:30|1762.1|1761.8|1762.1|1761.8|1762.4|1762.1|1762.1|1761.8|6
1605830630000|2020-11-20 00:03:50|1762.4|1762.1|1762.6|1762.3|1762.6|1762.3|1762.4|1762.1|2
1605830680000|2020-11-20 00:04:40|1763.2|1762.9|1763.6|1763.3|1763.8|1763.5|1763.2|1762.9|3
1605830690000|2020-11-20 00:04:50|1763.7|1763.4|1764.2|1763.9|1764.2|1763.9|1763.7|1763.4|20
1605830700000|2020-11-20 00:05:00|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|2
1605830710000|2020-11-20 00:05:10|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|2
1605830720000|2020-11-20 00:05:20|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|4
1605830730000|2020-11-20 00:05:30|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605830740000|2020-11-20 00:05:40|1764|1763.7|1763.9|1763.6|1764|1763.7|1763.9|1763.6|2
1605830750000|2020-11-20 00:05:50|||||||||2
1605830780000|2020-11-20 00:06:20|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605830790000|2020-11-20 00:06:30|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.4|1764.1|6
1605830800000|2020-11-20 00:06:40|1764.4|1764.1|1764.3|1764|1764.4|1764.1|1764.3|1764|2
1605830820000|2020-11-20 00:07:00|1764.6|1764.3|1764.6|1764.3|1765.2|1764.9|1764.6|1764.3|18
1605830850000|2020-11-20 00:07:30|1765.2|1764.9|1765.3|1765|1765.4|1765.1|1765.2|1764.9|16
1605830860000|2020-11-20 00:07:40|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.6|1765.3|31
1605830870000|2020-11-20 00:07:50|1765.7|1765.4|1765.5|1765.2|1765.7|1765.4|1765.5|1765.2|5
1605830880000|2020-11-20 00:08:00|1765.7|1765.4|1766.1|1765.8|1766.1|1765.8|1765.7|1765.4|8
1605830890000|2020-11-20 00:08:10|1766.4|1766.1|1765.9|1765.6|1766.4|1766.1|1765.9|1765.6|17
1605830900000|2020-11-20 00:08:20|1766|1765.7|1766.6|1766.3|1766.6|1766.3|1766|1765.7|3
1605830910000|2020-11-20 00:08:30|1766.2|1765.9|1766|1765.7|1766.2|1765.9|1766|1765.7|2
1605830920000|2020-11-20 00:08:40|1765.6|1765.3|1765.4|1765.1|1765.6|1765.3|1765.4|1765.1|3
1605830930000|2020-11-20 00:08:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605830940000|2020-11-20 00:09:00|||||||||9
1605830960000|2020-11-20 00:09:20|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|4
1605830970000|2020-11-20 00:09:30|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|4
1605830980000|2020-11-20 00:09:40|1765.8|1765.5|1766.4|1766.1|1766.4|1766.1|1765.8|1765.5|5
1605830990000|2020-11-20 00:09:50|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|6
1605831000000|2020-11-20 00:10:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605831010000|2020-11-20 00:10:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605831020000|2020-11-20 00:10:20|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|3
1605831030000|2020-11-20 00:10:30|1765.8|1765.5|1765.5|1765.2|1765.8|1765.5|1765.5|1765.2|4
1605831050000|2020-11-20 00:10:50|1765.4|1765.1|1765.8|1765.5|1765.8|1765.5|1765.4|1765.1|5
1605831060000|2020-11-20 00:11:00|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.4|1765.1|3
1605831080000|2020-11-20 00:11:20|1765.6|1765.3|1766.2|1765.9|1766.2|1765.9|1765.6|1765.3|10
1605831090000|2020-11-20 00:11:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605831100000|2020-11-20 00:11:40|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605831110000|2020-11-20 00:11:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605831120000|2020-11-20 00:12:00|1766.2|1765.9|1766.5|1766.2|1766.5|1766.2|1766.2|1765.9|11
1605831130000|2020-11-20 00:12:10|1766.7|1766.4|1766.9|1766.6|1767.1|1766.8|1766.7|1766.4|60
1605831140000|2020-11-20 00:12:20|1767|1766.7|1766.8|1766.5|1767.2|1766.9|1766.8|1766.5|3
1605831170000|2020-11-20 00:12:50|1767|1766.7|1767.2|1766.9|1767.2|1766.9|1767|1766.7|3
1605831180000|2020-11-20 00:13:00|||||||||2
1605831190000|2020-11-20 00:13:10|1766.4|1766.1|1766.9|1766.6|1766.9|1766.6|1766.3|1766|8
1605831200000|2020-11-20 00:13:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|8
1605831210000|2020-11-20 00:13:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|3
1605831220000|2020-11-20 00:13:40|1766.4|1766.1|1766.2|1765.9|1766.4|1766.1|1766.2|1765.9|2
1605831230000|2020-11-20 00:13:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.8|1765.5|5
1605831240000|2020-11-20 00:14:00|1766|1765.7|1765.3|1765|1766.1|1765.8|1765.3|1765|28
1605831250000|2020-11-20 00:14:10|1765.1|1764.8|1765.5|1765.2|1765.5|1765.2|1765.1|1764.8|17
1605831260000|2020-11-20 00:14:20|1765.4|1765.1|1765.7|1765.4|1765.7|1765.4|1765.4|1765.1|2
1605831270000|2020-11-20 00:14:30|1765.5|1765.2|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|7
1605831280000|2020-11-20 00:14:40|1765.4|1765.1|1765.3|1765|1765.8|1765.5|1765.2|1764.9|31
1605831290000|2020-11-20 00:14:50|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|2
1605831300000|2020-11-20 00:15:00|1765.6|1765.3|1767.8|1767.5|1767.8|1767.5|1765.2|1764.9|80
1605831310000|2020-11-20 00:15:10|1768|1767.7|1767.5|1767.2|1768.3|1768|1767.5|1767.2|34
1605831320000|2020-11-20 00:15:20|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1767.3|1767|7
1605831330000|2020-11-20 00:15:30|1767.4|1767.1|1767.1|1766.8|1767.4|1767.1|1767|1766.7|7
1605831340000|2020-11-20 00:15:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|5
1605831350000|2020-11-20 00:15:50|1767|1766.7|1766.4|1766.1|1767|1766.7|1766.4|1766.1|26
1605831360000|2020-11-20 00:16:00|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605831400000|2020-11-20 00:16:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605831410000|2020-11-20 00:16:50|1766.1|1765.8|1766.6|1766.3|1766.6|1766.3|1766.1|1765.8|7
1605831420000|2020-11-20 00:17:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605831440000|2020-11-20 00:17:20|1766.2|1765.9|1766.6|1766.3|1766.8|1766.5|1766.2|1765.9|5
1605831450000|2020-11-20 00:17:30|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605831460000|2020-11-20 00:17:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|3
1605831470000|2020-11-20 00:17:50|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|7
1605831480000|2020-11-20 00:18:00|1766.9|1766.6|1767.1|1766.8|1767.4|1767.1|1766.9|1766.6|9
1605831490000|2020-11-20 00:18:10|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605831500000|2020-11-20 00:18:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605831510000|2020-11-20 00:18:30|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|7
1605831530000|2020-11-20 00:18:50|||||||||3
1605831550000|2020-11-20 00:19:10|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605831560000|2020-11-20 00:19:20|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|9
1605831580000|2020-11-20 00:19:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|5
1605831590000|2020-11-20 00:19:50|1767.8|1767.5|1767.4|1767.1|1767.8|1767.5|1767.4|1767.1|6
1605831610000|2020-11-20 00:20:10|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|3
1605831660000|2020-11-20 00:21:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605831670000|2020-11-20 00:21:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605831680000|2020-11-20 00:21:20|1767.6|1767.3|1767.9|1767.6|1768|1767.7|1767.6|1767.3|12
1605831700000|2020-11-20 00:21:40|1768.1|1767.8|1767.9|1767.6|1768.2|1767.9|1767.9|1767.6|5
1605831720000|2020-11-20 00:22:00|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|5
1605831730000|2020-11-20 00:22:10|||||||||4
1605831740000|2020-11-20 00:22:20|1768.3|1768|1768.5|1768.2|1768.5|1768.2|1768.2|1767.9|5
1605831750000|2020-11-20 00:22:30|1768.3|1768|1768.2|1767.9|1768.5|1768.2|1768.2|1767.9|6
1605831760000|2020-11-20 00:22:40|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|2
1605831800000|2020-11-20 00:23:20|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|3
1605831810000|2020-11-20 00:23:30|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.4|1767.1|5
1605831820000|2020-11-20 00:23:40|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605831830000|2020-11-20 00:23:50|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|22
1605831840000|2020-11-20 00:24:00|1767|1766.7|1767.2|1766.9|1767.2|1766.9|1767|1766.7|3
1605831850000|2020-11-20 00:24:10|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|4
1605831860000|2020-11-20 00:24:20|1766.7|1766.4|1767.4|1767.1|1767.4|1767.1|1766.7|1766.4|9
1605831910000|2020-11-20 00:25:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|3
1605831930000|2020-11-20 00:25:30|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1
1605831980000|2020-11-20 00:26:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605831990000|2020-11-20 00:26:30|1766.8|1766.5|1766.5|1766.2|1766.8|1766.5|1766.5|1766.2|7
1605832000000|2020-11-20 00:26:40|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|6
1605832010000|2020-11-20 00:26:50|||||||||6
1605832030000|2020-11-20 00:27:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605832080000|2020-11-20 00:28:00|1767.4|1767.1|1767.3|1767|1767.4|1767.1|1767.3|1767|2
1605832100000|2020-11-20 00:28:20|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|2
1605832110000|2020-11-20 00:28:30|||||||||1
1605832130000|2020-11-20 00:28:50|1767.3|1767|1767.4|1767.1|1767.4|1767.1|1767.3|1767|2
1605832170000|2020-11-20 00:29:30|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605832180000|2020-11-20 00:29:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605832190000|2020-11-20 00:29:50|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605832200000|2020-11-20 00:30:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605832210000|2020-11-20 00:30:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|3
1605832220000|2020-11-20 00:30:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|3
1605832230000|2020-11-20 00:30:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605832250000|2020-11-20 00:30:50|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|3
1605832260000|2020-11-20 00:31:00|1767.1|1766.8|1767.9|1767.6|1767.9|1767.6|1767.1|1766.8|5
1605832270000|2020-11-20 00:31:10|||||||||1
1605832280000|2020-11-20 00:31:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605832290000|2020-11-20 00:31:30|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605832320000|2020-11-20 00:32:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605832330000|2020-11-20 00:32:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605832340000|2020-11-20 00:32:20|1767.9|1767.6|1768.7|1768.4|1768.7|1768.4|1767.9|1767.6|6
1605832350000|2020-11-20 00:32:30|1768.5|1768.2|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|6
1605832360000|2020-11-20 00:32:40|1768.8|1768.5|1768.5|1768.2|1768.8|1768.5|1768.5|1768.2|4
1605832380000|2020-11-20 00:33:00|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605832400000|2020-11-20 00:33:20|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|5
1605832420000|2020-11-20 00:33:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605832440000|2020-11-20 00:34:00|1768.3|1768|1768.8|1768.5|1768.8|1768.5|1768.3|1768|5
1605832500000|2020-11-20 00:35:00|1768.7|1768.4|1768.3|1768|1768.7|1768.4|1768.3|1768|2
1605832530000|2020-11-20 00:35:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605832540000|2020-11-20 00:35:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605832550000|2020-11-20 00:35:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|5
1605832560000|2020-11-20 00:36:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605832580000|2020-11-20 00:36:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605832690000|2020-11-20 00:38:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605832710000|2020-11-20 00:38:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605832730000|2020-11-20 00:38:50|||||||||1
1605832740000|2020-11-20 00:39:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605832750000|2020-11-20 00:39:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605832760000|2020-11-20 00:39:20|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605832780000|2020-11-20 00:39:40|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|5
1605832810000|2020-11-20 00:40:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605832820000|2020-11-20 00:40:20|1768|1767.7|1767.9|1767.6|1768|1767.7|1767.8|1767.5|25
1605832830000|2020-11-20 00:40:30|1767.8|1767.5|1768|1767.7|1768|1767.7|1767.8|1767.5|7
1605832870000|2020-11-20 00:41:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|6
1605832880000|2020-11-20 00:41:20|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|2
1605832890000|2020-11-20 00:41:30|||||||||1
1605832930000|2020-11-20 00:42:10|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|2
1605832940000|2020-11-20 00:42:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|3
1605832950000|2020-11-20 00:42:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|2
1605832960000|2020-11-20 00:42:40|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|2
1605832970000|2020-11-20 00:42:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605832990000|2020-11-20 00:43:10|1767.3|1767|1767.1|1766.8|1767.3|1767|1767.1|1766.8|2
1605833030000|2020-11-20 00:43:50|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605833040000|2020-11-20 00:44:00|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|2
1605833060000|2020-11-20 00:44:20|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605833070000|2020-11-20 00:44:30|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.5|1767.2|9
1605833080000|2020-11-20 00:44:40|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605833110000|2020-11-20 00:45:10|||||||||1
1605833130000|2020-11-20 00:45:30|||||||||1
1605833150000|2020-11-20 00:45:50|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605833170000|2020-11-20 00:46:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|3
1605833180000|2020-11-20 00:46:20|||||||||4
1605833220000|2020-11-20 00:47:00|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605833340000|2020-11-20 00:49:00|||||||||1
1605833360000|2020-11-20 00:49:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|5
1605833440000|2020-11-20 00:50:40|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605833450000|2020-11-20 00:50:50|1767.5|1767.2|1767|1766.7|1767.6|1767.3|1767|1766.7|5
1605833460000|2020-11-20 00:51:00|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|4
1605833470000|2020-11-20 00:51:10|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605833480000|2020-11-20 00:51:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605833500000|2020-11-20 00:51:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605833510000|2020-11-20 00:51:50|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.3|1766|9
1605833530000|2020-11-20 00:52:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605833550000|2020-11-20 00:52:30|1766.7|1766.4|1766.3|1766|1766.7|1766.4|1766.3|1766|2
1605833560000|2020-11-20 00:52:40|1766.8|1766.5|1766.7|1766.4|1766.8|1766.5|1766.7|1766.4|3
1605833580000|2020-11-20 00:53:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605833610000|2020-11-20 00:53:30|1766.4|1766.1|1766.5|1766.2|1766.5|1766.2|1766.4|1766.1|27
1605833670000|2020-11-20 00:54:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605833700000|2020-11-20 00:55:00|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605833730000|2020-11-20 00:55:30|1766.5|1766.2|1766.3|1766|1766.5|1766.2|1766.3|1766|2
1605833740000|2020-11-20 00:55:40|1766.5|1766.2|1766.8|1766.5|1766.8|1766.5|1766.5|1766.2|3
1605833750000|2020-11-20 00:55:50|||||||||2
1605833760000|2020-11-20 00:56:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605833770000|2020-11-20 00:56:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|13
1605833780000|2020-11-20 00:56:20|1766.2|1765.9|1765.7|1765.4|1766.2|1765.9|1765.6|1765.3|24
1605833790000|2020-11-20 00:56:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605833800000|2020-11-20 00:56:40|1765.7|1765.4|1766.1|1765.8|1766.1|1765.8|1765.7|1765.4|3
1605833810000|2020-11-20 00:56:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605833820000|2020-11-20 00:57:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605833840000|2020-11-20 00:57:20|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605833850000|2020-11-20 00:57:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|8
1605833860000|2020-11-20 00:57:40|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605833870000|2020-11-20 00:57:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605833880000|2020-11-20 00:58:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605833900000|2020-11-20 00:58:20|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|3
1605833930000|2020-11-20 00:58:50|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605833950000|2020-11-20 00:59:10|||||||||4
1605833960000|2020-11-20 00:59:20|1765.4|1765.1|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|2
1605833970000|2020-11-20 00:59:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.6|1765.3|5
1605833980000|2020-11-20 00:59:40|1765.4|1765.1|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|2
1605833990000|2020-11-20 00:59:50|1765.3|1765|1765.4|1765.1|1765.4|1765.1|1765.3|1765|2
1605834000000|2020-11-20 01:00:00|1765.7|1765.4|1765.4|1765.1|1765.7|1765.4|1765.4|1765.1|3
1605834010000|2020-11-20 01:00:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|3
1605834030000|2020-11-20 01:00:30|1764.9|1764.6|1764.8|1764.5|1764.9|1764.6|1764.8|1764.5|2
1605834040000|2020-11-20 01:00:40|1764.9|1764.6|1765.2|1764.9|1765.3|1765|1764.9|1764.6|5
1605834050000|2020-11-20 01:00:50|1765.3|1765|1765.6|1765.3|1765.6|1765.3|1765.3|1765|2
1605834060000|2020-11-20 01:01:00|1765.5|1765.2|1765.3|1765|1765.5|1765.2|1765.3|1765|4
1605834070000|2020-11-20 01:01:10|1765.6|1765.3|1765.8|1765.5|1765.9|1765.6|1765.6|1765.3|5
1605834100000|2020-11-20 01:01:40|1766|1765.7|1766.1|1765.8|1766.1|1765.8|1766|1765.7|4
1605834120000|2020-11-20 01:02:00|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605834130000|2020-11-20 01:02:10|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605834180000|2020-11-20 01:03:00|1766.2|1765.9|1766|1765.7|1766.2|1765.9|1766|1765.7|2
1605834210000|2020-11-20 01:03:30|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605834220000|2020-11-20 01:03:40|||||||||1
1605834240000|2020-11-20 01:04:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605834260000|2020-11-20 01:04:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605834270000|2020-11-20 01:04:30|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|2
1605834300000|2020-11-20 01:05:00|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|2
1605834310000|2020-11-20 01:05:10|||||||||1
1605834320000|2020-11-20 01:05:20|1766|1765.7|1766.5|1766.2|1766.5|1766.2|1766|1765.7|8
1605834330000|2020-11-20 01:05:30|||||||||1
1605834340000|2020-11-20 01:05:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|18
1605834350000|2020-11-20 01:05:50|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605834370000|2020-11-20 01:06:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605834380000|2020-11-20 01:06:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605834390000|2020-11-20 01:06:30|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|9
1605834400000|2020-11-20 01:06:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605834420000|2020-11-20 01:07:00|1766.9|1766.6|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|7
1605834430000|2020-11-20 01:07:10|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.1|1765.8|16
1605834480000|2020-11-20 01:08:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605834500000|2020-11-20 01:08:20|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605834520000|2020-11-20 01:08:40|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605834530000|2020-11-20 01:08:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605834540000|2020-11-20 01:09:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605834550000|2020-11-20 01:09:10|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605834560000|2020-11-20 01:09:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605834580000|2020-11-20 01:09:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605834600000|2020-11-20 01:10:00|||||||||1
1605834620000|2020-11-20 01:10:20|||||||||1
1605834650000|2020-11-20 01:10:50|||||||||2
1605834660000|2020-11-20 01:11:00|1766.5|1766.2|1767|1766.7|1767.1|1766.8|1766.5|1766.2|5
1605834680000|2020-11-20 01:11:20|1766.6|1766.3|1766.2|1765.9|1766.6|1766.3|1766.2|1765.9|27
1605834690000|2020-11-20 01:11:30|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|6
1605834700000|2020-11-20 01:11:40|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605834750000|2020-11-20 01:12:30|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|2
1605834770000|2020-11-20 01:12:50|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605834780000|2020-11-20 01:13:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605834810000|2020-11-20 01:13:30|1767.9|1767.6|1768.3|1768|1768.4|1768.1|1767.9|1767.6|40
1605834820000|2020-11-20 01:13:40|1767.7|1767.4|1768.3|1768|1768.3|1768|1767.7|1767.4|7
1605834830000|2020-11-20 01:13:50|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|2
1605834840000|2020-11-20 01:14:00|1767.8|1767.5|1768.1|1767.8|1768.1|1767.8|1767.8|1767.5|2
1605834850000|2020-11-20 01:14:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605834900000|2020-11-20 01:15:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605834910000|2020-11-20 01:15:10|||||||||1
1605834930000|2020-11-20 01:15:30|1767.8|1767.5|1768.3|1768|1768.3|1768|1767.8|1767.5|16
1605834950000|2020-11-20 01:15:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|4
1605834960000|2020-11-20 01:16:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605834980000|2020-11-20 01:16:20|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.5|1768.2|6
1605834990000|2020-11-20 01:16:30|1768.9|1768.6|1769.1|1768.8|1769.1|1768.8|1768.9|1768.6|4
1605835000000|2020-11-20 01:16:40|1769.2|1768.9|1768.8|1768.5|1769.2|1768.9|1768.8|1768.5|3
1605835010000|2020-11-20 01:16:50|||||||||2
1605835020000|2020-11-20 01:17:00|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|3
1605835030000|2020-11-20 01:17:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605835040000|2020-11-20 01:17:20|||||||||1
1605835060000|2020-11-20 01:17:40|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|3
1605835070000|2020-11-20 01:17:50|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|5
1605835090000|2020-11-20 01:18:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|4
1605835110000|2020-11-20 01:18:30|1768.6|1768.3|1768.1|1767.8|1768.6|1768.3|1768.1|1767.8|6
1605835120000|2020-11-20 01:18:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605835130000|2020-11-20 01:18:50|||||||||2
1605835200000|2020-11-20 01:20:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605835210000|2020-11-20 01:20:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605835230000|2020-11-20 01:20:30|1768.6|1768.3|1768.5|1768.2|1768.6|1768.3|1768.5|1768.2|4
1605835240000|2020-11-20 01:20:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605835260000|2020-11-20 01:21:00|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1769|1768.7|3
1605835270000|2020-11-20 01:21:10|1769.2|1768.9|1769.6|1769.3|1769.9|1769.6|1769|1768.7|89
1605835280000|2020-11-20 01:21:20|1769.4|1769.1|1769.2|1768.9|1769.4|1769.1|1769.2|1768.9|6
1605835290000|2020-11-20 01:21:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605835300000|2020-11-20 01:21:40|1768.8|1768.5|1768.6|1768.3|1768.9|1768.6|1768.6|1768.3|5
1605835310000|2020-11-20 01:21:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|4
1605835330000|2020-11-20 01:22:10|1768.7|1768.4|1768.2|1767.9|1768.7|1768.4|1768.2|1767.9|7
1605835340000|2020-11-20 01:22:20|1768.5|1768.2|1768.3|1768|1768.7|1768.4|1768.3|1768|7
1605835350000|2020-11-20 01:22:30|1768.2|1767.9|1768.8|1768.5|1768.8|1768.5|1768.2|1767.9|20
1605835360000|2020-11-20 01:22:40|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|4
1605835390000|2020-11-20 01:23:10|1769.2|1768.9|1769.2|1768.9|1769.5|1769.2|1769.2|1768.9|5
1605835400000|2020-11-20 01:23:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605835420000|2020-11-20 01:23:40|1769.5|1769.2|1769.1|1768.8|1769.5|1769.2|1769.1|1768.8|2
1605835430000|2020-11-20 01:23:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605835460000|2020-11-20 01:24:20|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605835490000|2020-11-20 01:24:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605835500000|2020-11-20 01:25:00|1769.2|1768.9|1769.6|1769.3|1769.6|1769.3|1769.2|1768.9|5
1605835510000|2020-11-20 01:25:10|||||||||1
1605835550000|2020-11-20 01:25:50|1769.2|1768.9|1768.9|1768.6|1769.2|1768.9|1768.9|1768.6|11
1605835560000|2020-11-20 01:26:00|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|3
1605835580000|2020-11-20 01:26:20|1768.6|1768.3|1768.7|1768.4|1768.9|1768.6|1768.5|1768.2|16
1605835590000|2020-11-20 01:26:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605835610000|2020-11-20 01:26:50|1768.7|1768.4|1768.4|1768.1|1768.7|1768.4|1768.4|1768.1|13
1605835620000|2020-11-20 01:27:00|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|4
1605835630000|2020-11-20 01:27:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|48
1605835690000|2020-11-20 01:28:10|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|2
1605835800000|2020-11-20 01:30:00|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605835820000|2020-11-20 01:30:20|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605835830000|2020-11-20 01:30:30|||||||||1
1605835840000|2020-11-20 01:30:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605835850000|2020-11-20 01:30:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605835910000|2020-11-20 01:31:50|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605835920000|2020-11-20 01:32:00|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|2
1605835990000|2020-11-20 01:33:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605836060000|2020-11-20 01:34:20|1767.5|1767.2|1767.2|1766.9|1767.5|1767.2|1767.2|1766.9|25
1605836070000|2020-11-20 01:34:30|1767.5|1767.2|1767.1|1766.8|1767.5|1767.2|1767.1|1766.8|29
1605836080000|2020-11-20 01:34:40|1767.3|1767|1767.2|1766.9|1767.5|1767.2|1767.1|1766.8|17
1605836120000|2020-11-20 01:35:20|1767.1|1766.8|1766.6|1766.3|1767.1|1766.8|1766.6|1766.3|14
1605836130000|2020-11-20 01:35:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605836140000|2020-11-20 01:35:40|1766.2|1765.9|1765.7|1765.4|1766.2|1765.9|1765.7|1765.4|28
1605836150000|2020-11-20 01:35:50|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605836160000|2020-11-20 01:36:00|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.9|1765.6|3
1605836180000|2020-11-20 01:36:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605836200000|2020-11-20 01:36:40|||||||||2
1605836210000|2020-11-20 01:36:50|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|2
1605836260000|2020-11-20 01:37:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605836270000|2020-11-20 01:37:50|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605836280000|2020-11-20 01:38:00|1766.8|1766.5|1766.6|1766.3|1766.8|1766.5|1766.6|1766.3|2
1605836290000|2020-11-20 01:38:10|1766.5|1766.2|1766.7|1766.4|1766.7|1766.4|1766.5|1766.2|3
1605836360000|2020-11-20 01:39:20|1766.4|1766.1|1766.1|1765.8|1766.4|1766.1|1766.1|1765.8|5
1605836370000|2020-11-20 01:39:30|1766.8|1766.5|1766.3|1766|1766.8|1766.5|1766.3|1766|4
1605836380000|2020-11-20 01:39:40|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|5
1605836390000|2020-11-20 01:39:50|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605836440000|2020-11-20 01:40:40|||||||||3
1605836460000|2020-11-20 01:41:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|6
1605836480000|2020-11-20 01:41:20|1766|1765.7|1765.6|1765.3|1766|1765.7|1765.6|1765.3|2
1605836490000|2020-11-20 01:41:30|1766|1765.7|1766|1765.7|1766.2|1765.9|1766|1765.7|8
1605836500000|2020-11-20 01:41:40|||||||||1
1605836520000|2020-11-20 01:42:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605836530000|2020-11-20 01:42:10|||||||||1
1605836550000|2020-11-20 01:42:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605836580000|2020-11-20 01:43:00|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605836590000|2020-11-20 01:43:10|||||||||1
1605836610000|2020-11-20 01:43:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605836620000|2020-11-20 01:43:40|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605836640000|2020-11-20 01:44:00|1766.4|1766.1|1766.6|1766.3|1766.6|1766.3|1766.3|1766|7
1605836650000|2020-11-20 01:44:10|||||||||6
1605836660000|2020-11-20 01:44:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605836670000|2020-11-20 01:44:30|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|17
1605836680000|2020-11-20 01:44:40|1766.6|1766.3|1766.7|1766.4|1766.7|1766.4|1766.6|1766.3|6
1605836700000|2020-11-20 01:45:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605836710000|2020-11-20 01:45:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|4
1605836720000|2020-11-20 01:45:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605836730000|2020-11-20 01:45:30|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.7|1766.4|13
1605836740000|2020-11-20 01:45:40|1766.8|1766.5|1767|1766.7|1767.1|1766.8|1766.8|1766.5|27
1605836750000|2020-11-20 01:45:50|1767.2|1766.9|1767.4|1767.1|1767.4|1767.1|1767.2|1766.9|10
1605836760000|2020-11-20 01:46:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|4
1605836770000|2020-11-20 01:46:10|1767.9|1767.6|1768.2|1767.9|1768.2|1767.9|1767.9|1767.6|10
1605836780000|2020-11-20 01:46:20|||||||||1
1605836790000|2020-11-20 01:46:30|1768.1|1767.8|1768|1767.7|1768.2|1767.9|1768|1767.7|3
1605836800000|2020-11-20 01:46:40|1768.2|1767.9|1768|1767.7|1768.2|1767.9|1768|1767.7|5
1605836810000|2020-11-20 01:46:50|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605836820000|2020-11-20 01:47:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|5
1605836830000|2020-11-20 01:47:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.8|1767.5|5
1605836850000|2020-11-20 01:47:30|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|6
1605836870000|2020-11-20 01:47:50|||||||||2
1605836910000|2020-11-20 01:48:30|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1
1605836940000|2020-11-20 01:49:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605836950000|2020-11-20 01:49:10|||||||||1
1605836960000|2020-11-20 01:49:20|||||||||1
1605836990000|2020-11-20 01:49:50|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605837010000|2020-11-20 01:50:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605837020000|2020-11-20 01:50:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|5
1605837070000|2020-11-20 01:51:10|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605837110000|2020-11-20 01:51:50|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605837130000|2020-11-20 01:52:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605837160000|2020-11-20 01:52:40|1766.6|1766.3|1766.9|1766.6|1766.9|1766.6|1766.6|1766.3|6
1605837170000|2020-11-20 01:52:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605837180000|2020-11-20 01:53:00|||||||||1
1605837210000|2020-11-20 01:53:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605837240000|2020-11-20 01:54:00|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605837300000|2020-11-20 01:55:00|||||||||1
1605837310000|2020-11-20 01:55:10|1767.3|1767|1767.5|1767.2|1767.5|1767.2|1767.3|1767|2
1605837320000|2020-11-20 01:55:20|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605837330000|2020-11-20 01:55:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605837340000|2020-11-20 01:55:40|||||||||1
1605837350000|2020-11-20 01:55:50|||||||||2
1605837380000|2020-11-20 01:56:20|1767.5|1767.2|1767.4|1767.1|1767.5|1767.2|1767.4|1767.1|2
1605837410000|2020-11-20 01:56:50|1767.7|1767.4|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|3
1605837440000|2020-11-20 01:57:20|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605837500000|2020-11-20 01:58:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605837520000|2020-11-20 01:58:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605837570000|2020-11-20 01:59:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|2
1605837580000|2020-11-20 01:59:40|1766.6|1766.3|1766.4|1766.1|1766.6|1766.3|1766.4|1766.1|5
1605837590000|2020-11-20 01:59:50|1766.3|1766|1766.2|1765.9|1766.3|1766|1766.2|1765.9|4
1605837600000|2020-11-20 02:00:00|1766.6|1766.3|1766.3|1766|1766.6|1766.3|1766.3|1766|3
1605837620000|2020-11-20 02:00:20|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605837650000|2020-11-20 02:00:50|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605837680000|2020-11-20 02:01:20|1766.6|1766.3|1766.5|1766.2|1766.6|1766.3|1766.5|1766.2|3
1605837690000|2020-11-20 02:01:30|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605837740000|2020-11-20 02:02:20|1766.1|1765.8|1765.9|1765.6|1766.1|1765.8|1765.7|1765.4|3
1605837750000|2020-11-20 02:02:30|1765.7|1765.4|1765.8|1765.5|1765.8|1765.5|1765.7|1765.4|2
1605837830000|2020-11-20 02:03:50|1765.9|1765.6|1765.8|1765.5|1765.9|1765.6|1765.8|1765.5|2
1605837840000|2020-11-20 02:04:00|1765.7|1765.4|1766|1765.7|1766|1765.7|1765.6|1765.3|9
1605837850000|2020-11-20 02:04:10|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605837860000|2020-11-20 02:04:20|1766|1765.7|1765.6|1765.3|1766|1765.7|1765.6|1765.3|5
1605837880000|2020-11-20 02:04:40|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605837890000|2020-11-20 02:04:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605837930000|2020-11-20 02:05:30|1765.8|1765.5|1765.4|1765.1|1765.8|1765.5|1765.4|1765.1|6
1605837940000|2020-11-20 02:05:40|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1764.9|1764.6|19
1605837950000|2020-11-20 02:05:50|1765.7|1765.4|1765.6|1765.3|1765.7|1765.4|1765.6|1765.3|9
1605837960000|2020-11-20 02:06:00|||||||||38
1605837990000|2020-11-20 02:06:30|1764.4|1764.1|1764.4|1764.1|1764.9|1764.6|1764.4|1764.1|14
1605838000000|2020-11-20 02:06:40|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|11
1605838050000|2020-11-20 02:07:30|1764.7|1764.4|1764.4|1764.1|1764.7|1764.4|1764.4|1764.1|2
1605838080000|2020-11-20 02:08:00|1764.2|1763.9|1764|1763.7|1764.2|1763.9|1764|1763.7|6
1605838090000|2020-11-20 02:08:10|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|6
1605838100000|2020-11-20 02:08:20|1764.1|1763.8|1764.4|1764.1|1764.4|1764.1|1764.1|1763.8|13
1605838120000|2020-11-20 02:08:40|1764.3|1764|1764.8|1764.5|1764.8|1764.5|1764.3|1764|5
1605838130000|2020-11-20 02:08:50|1764.4|1764.1|1764.1|1763.8|1764.4|1764.1|1764.1|1763.8|4
1605838140000|2020-11-20 02:09:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605838170000|2020-11-20 02:09:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|2
1605838200000|2020-11-20 02:10:00|1764.2|1763.9|1764.1|1763.8|1764.2|1763.9|1764.1|1763.8|2
1605838220000|2020-11-20 02:10:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605838230000|2020-11-20 02:10:30|1764.4|1764.1|1764.8|1764.5|1764.8|1764.5|1764.4|1764.1|36
1605838240000|2020-11-20 02:10:40|1765|1764.7|1765.1|1764.8|1765.1|1764.8|1765|1764.7|33
1605838250000|2020-11-20 02:10:50|1765.3|1765|1765.6|1765.3|1765.7|1765.4|1765.3|1765|26
1605838260000|2020-11-20 02:11:00|1765.9|1765.6|1765.7|1765.4|1765.9|1765.6|1765.6|1765.3|7
1605838270000|2020-11-20 02:11:10|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|5
1605838290000|2020-11-20 02:11:30|||||||||1
1605838320000|2020-11-20 02:12:00|1765.6|1765.3|1765.6|1765.3|1765.8|1765.5|1765.6|1765.3|25
1605838330000|2020-11-20 02:12:10|1765.4|1765.1|1765.2|1764.9|1765.4|1765.1|1765.2|1764.9|2
1605838400000|2020-11-20 02:13:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605838450000|2020-11-20 02:14:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605838460000|2020-11-20 02:14:20|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605838490000|2020-11-20 02:14:50|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.6|1765.3|3
1605838510000|2020-11-20 02:15:10|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605838580000|2020-11-20 02:16:20|||||||||1
1605838630000|2020-11-20 02:17:10|1765.2|1764.9|1765.5|1765.2|1765.5|1765.2|1765.2|1764.9|2
1605838670000|2020-11-20 02:17:50|1766.2|1765.9|1765.8|1765.5|1766.4|1766.1|1765.8|1765.5|9
1605838700000|2020-11-20 02:18:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605838710000|2020-11-20 02:18:30|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|2
1605838750000|2020-11-20 02:19:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605838820000|2020-11-20 02:20:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605838890000|2020-11-20 02:21:30|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|2
1605838900000|2020-11-20 02:21:40|||||||||1
1605838910000|2020-11-20 02:21:50|1765.8|1765.5|1766|1765.7|1766|1765.7|1765.8|1765.5|4
1605838920000|2020-11-20 02:22:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605838930000|2020-11-20 02:22:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605838940000|2020-11-20 02:22:20|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605839020000|2020-11-20 02:23:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605839100000|2020-11-20 02:25:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605839220000|2020-11-20 02:27:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605839230000|2020-11-20 02:27:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|9
1605839260000|2020-11-20 02:27:40|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605839270000|2020-11-20 02:27:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605839350000|2020-11-20 02:29:10|1765.2|1764.9|1765.6|1765.3|1765.6|1765.3|1765.2|1764.9|2
1605839400000|2020-11-20 02:30:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605839420000|2020-11-20 02:30:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605839440000|2020-11-20 02:30:40|||||||||1
1605839470000|2020-11-20 02:31:10|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605839480000|2020-11-20 02:31:20|1765|1764.7|1764.8|1764.5|1765|1764.7|1764.8|1764.5|2
1605839490000|2020-11-20 02:31:30|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|2
1605839500000|2020-11-20 02:31:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|3
1605839510000|2020-11-20 02:31:50|||||||||1
1605839540000|2020-11-20 02:32:20|1764.6|1764.3|1764.8|1764.5|1764.8|1764.5|1764.6|1764.3|3
1605839560000|2020-11-20 02:32:40|||||||||2
1605839600000|2020-11-20 02:33:20|||||||||3
1605839630000|2020-11-20 02:33:50|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605839640000|2020-11-20 02:34:00|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1
1605839650000|2020-11-20 02:34:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605839800000|2020-11-20 02:36:40|1764.7|1764.4|1764|1763.7|1764.7|1764.4|1764|1763.7|16
1605839810000|2020-11-20 02:36:50|1763.9|1763.6|1763.6|1763.3|1763.9|1763.6|1763.6|1763.3|8
1605839820000|2020-11-20 02:37:00|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|3
1605839830000|2020-11-20 02:37:10|||||||||1
1605839850000|2020-11-20 02:37:30|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605839910000|2020-11-20 02:38:30|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1
1605839950000|2020-11-20 02:39:10|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605839960000|2020-11-20 02:39:20|1764.4|1764.1|1764.2|1763.9|1764.4|1764.1|1764.2|1763.9|6
1605839970000|2020-11-20 02:39:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605839990000|2020-11-20 02:39:50|||||||||1
1605840010000|2020-11-20 02:40:10|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|2
1605840020000|2020-11-20 02:40:20|1763.9|1763.6|1763.9|1763.6|1764|1763.7|1763.9|1763.6|28
1605840040000|2020-11-20 02:40:40|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|3
1605840050000|2020-11-20 02:40:50|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|2
1605840100000|2020-11-20 02:41:40|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605840140000|2020-11-20 02:42:20|||||||||2
1605840220000|2020-11-20 02:43:40|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605840250000|2020-11-20 02:44:10|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1
1605840290000|2020-11-20 02:44:50|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|3
1605840300000|2020-11-20 02:45:00|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|1764.9|1764.6|2
1605840310000|2020-11-20 02:45:10|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605840400000|2020-11-20 02:46:40|||||||||1
1605840530000|2020-11-20 02:48:50|1766.2|1765.9|1766.3|1766|1766.3|1766|1766.2|1765.9|3
1605840550000|2020-11-20 02:49:10|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605840560000|2020-11-20 02:49:20|1766.4|1766.1|1766.3|1766|1766.4|1766.1|1766.3|1766|2
1605840570000|2020-11-20 02:49:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|3
1605840580000|2020-11-20 02:49:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605840600000|2020-11-20 02:50:00|1766.1|1765.8|1766.3|1766|1766.3|1766|1766.1|1765.8|3
1605840630000|2020-11-20 02:50:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605840660000|2020-11-20 02:51:00|||||||||1
1605840670000|2020-11-20 02:51:10|||||||||3
1605840690000|2020-11-20 02:51:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605840730000|2020-11-20 02:52:10|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605840750000|2020-11-20 02:52:30|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605840770000|2020-11-20 02:52:50|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|3
1605840780000|2020-11-20 02:53:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605840810000|2020-11-20 02:53:30|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|12
1605840820000|2020-11-20 02:53:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|2
1605840870000|2020-11-20 02:54:30|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605840890000|2020-11-20 02:54:50|||||||||1
1605840910000|2020-11-20 02:55:10|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|18
1605840960000|2020-11-20 02:56:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|2
1605840970000|2020-11-20 02:56:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|13
1605840990000|2020-11-20 02:56:30|1766.2|1765.9|1766.5|1766.2|1766.5|1766.2|1766.2|1765.9|3
1605841010000|2020-11-20 02:56:50|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605841040000|2020-11-20 02:57:20|1766.8|1766.5|1766.9|1766.6|1766.9|1766.6|1766.8|1766.5|3
1605841070000|2020-11-20 02:57:50|1767|1766.7|1767.1|1766.8|1767.1|1766.8|1767|1766.7|15
1605841100000|2020-11-20 02:58:20|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605841150000|2020-11-20 02:59:10|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|4
1605841160000|2020-11-20 02:59:20|||||||||2
1605841170000|2020-11-20 02:59:30|||||||||1
1605841220000|2020-11-20 03:00:20|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|2
1605841230000|2020-11-20 03:00:30|||||||||3
1605841240000|2020-11-20 03:00:40|1767.4|1767.1|1767.7|1767.4|1767.7|1767.4|1767.4|1767.1|10
1605841250000|2020-11-20 03:00:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|6
1605841260000|2020-11-20 03:01:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605841270000|2020-11-20 03:01:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605841290000|2020-11-20 03:01:30|||||||||3
1605841300000|2020-11-20 03:01:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|3
1605841310000|2020-11-20 03:01:50|1768.7|1768.4|1769.1|1768.8|1769.1|1768.8|1768.7|1768.4|11
1605841330000|2020-11-20 03:02:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605841340000|2020-11-20 03:02:20|1769.3|1769|1769.6|1769.3|1769.6|1769.3|1769.2|1768.9|30
1605841350000|2020-11-20 03:02:30|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|12
1605841360000|2020-11-20 03:02:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|8
1605841370000|2020-11-20 03:02:50|1769.5|1769.2|1769.2|1768.9|1769.5|1769.2|1769.2|1768.9|22
1605841380000|2020-11-20 03:03:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605841390000|2020-11-20 03:03:10|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605841400000|2020-11-20 03:03:20|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|3
1605841420000|2020-11-20 03:03:40|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|3
1605841440000|2020-11-20 03:04:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605841450000|2020-11-20 03:04:10|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|5
1605841460000|2020-11-20 03:04:20|1769.5|1769.2|1769.6|1769.3|1769.6|1769.3|1769.5|1769.2|5
1605841470000|2020-11-20 03:04:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605841480000|2020-11-20 03:04:40|||||||||5
1605841520000|2020-11-20 03:05:20|1769.3|1769|1769.3|1769|1769.6|1769.3|1769.3|1769|7
1605841530000|2020-11-20 03:05:30|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.2|1768.9|13
1605841540000|2020-11-20 03:05:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605841570000|2020-11-20 03:06:10|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|5
1605841610000|2020-11-20 03:06:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605841630000|2020-11-20 03:07:10|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605841680000|2020-11-20 03:08:00|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605841710000|2020-11-20 03:08:30|||||||||2
1605841720000|2020-11-20 03:08:40|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605841740000|2020-11-20 03:09:00|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|5
1605841760000|2020-11-20 03:09:20|1769.2|1768.9|1769.3|1769|1769.3|1769|1769.2|1768.9|10
1605841770000|2020-11-20 03:09:30|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605841780000|2020-11-20 03:09:40|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|3
1605841800000|2020-11-20 03:10:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.2|1768.9|10
1605841810000|2020-11-20 03:10:10|1769.4|1769.1|1769.6|1769.3|1769.6|1769.3|1769.4|1769.1|5
1605841820000|2020-11-20 03:10:20|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605841830000|2020-11-20 03:10:30|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605841840000|2020-11-20 03:10:40|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.2|1768.9|11
1605841850000|2020-11-20 03:10:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605841870000|2020-11-20 03:11:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605841880000|2020-11-20 03:11:20|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|3
1605841920000|2020-11-20 03:12:00|1768.7|1768.4|1769|1768.7|1769|1768.7|1768.7|1768.4|2
1605841930000|2020-11-20 03:12:10|1769.1|1768.8|1768.9|1768.6|1769.1|1768.8|1768.9|1768.6|2
1605841960000|2020-11-20 03:12:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605841970000|2020-11-20 03:12:50|||||||||1
1605841990000|2020-11-20 03:13:10|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|2
1605842000000|2020-11-20 03:13:20|1769.6|1769.3|1769.7|1769.4|1769.7|1769.4|1769.6|1769.3|2
1605842020000|2020-11-20 03:13:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605842040000|2020-11-20 03:14:00|1769.1|1768.8|1768.8|1768.5|1769.1|1768.8|1768.8|1768.5|2
1605842050000|2020-11-20 03:14:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|5
1605842070000|2020-11-20 03:14:30|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|3
1605842090000|2020-11-20 03:14:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|5
1605842110000|2020-11-20 03:15:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605842130000|2020-11-20 03:15:30|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|4
1605842150000|2020-11-20 03:15:50|||||||||2
1605842160000|2020-11-20 03:16:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605842170000|2020-11-20 03:16:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605842220000|2020-11-20 03:17:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605842240000|2020-11-20 03:17:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605842300000|2020-11-20 03:18:20|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|2
1605842340000|2020-11-20 03:19:00|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|5
1605842360000|2020-11-20 03:19:20|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|3
1605842380000|2020-11-20 03:19:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605842400000|2020-11-20 03:20:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605842410000|2020-11-20 03:20:10|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605842420000|2020-11-20 03:20:20|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605842430000|2020-11-20 03:20:30|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|2
1605842440000|2020-11-20 03:20:40|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605842450000|2020-11-20 03:20:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|5
1605842530000|2020-11-20 03:22:10|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605842540000|2020-11-20 03:22:20|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|12
1605842560000|2020-11-20 03:22:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605842570000|2020-11-20 03:22:50|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605842690000|2020-11-20 03:24:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605842700000|2020-11-20 03:25:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605842740000|2020-11-20 03:25:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605842770000|2020-11-20 03:26:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605842780000|2020-11-20 03:26:20|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605842800000|2020-11-20 03:26:40|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605842900000|2020-11-20 03:28:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605842910000|2020-11-20 03:28:30|1768|1767.7|1768.1|1767.8|1768.1|1767.8|1768|1767.7|2
1605842920000|2020-11-20 03:28:40|||||||||1
1605842950000|2020-11-20 03:29:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605843010000|2020-11-20 03:30:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605843070000|2020-11-20 03:31:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|5
1605843120000|2020-11-20 03:32:00|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605843180000|2020-11-20 03:33:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605843230000|2020-11-20 03:33:50|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1767.3|1767|8
1605843250000|2020-11-20 03:34:10|1767.2|1766.9|1767.1|1766.8|1767.2|1766.9|1767.1|1766.8|7
1605843260000|2020-11-20 03:34:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605843300000|2020-11-20 03:35:00|1766.8|1766.5|1767|1766.7|1767|1766.7|1766.8|1766.5|10
1605843320000|2020-11-20 03:35:20|1766.7|1766.4|1766|1765.7|1766.7|1766.4|1766|1765.7|27
1605843330000|2020-11-20 03:35:30|1766.1|1765.8|1765.8|1765.5|1766.1|1765.8|1765.8|1765.5|7
1605843340000|2020-11-20 03:35:40|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1
1605843360000|2020-11-20 03:36:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|3
1605843370000|2020-11-20 03:36:10|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605843380000|2020-11-20 03:36:20|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|6
1605843390000|2020-11-20 03:36:30|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605843400000|2020-11-20 03:36:40|1766|1765.7|1765.6|1765.3|1766|1765.7|1765.6|1765.3|4
1605843420000|2020-11-20 03:37:00|1765.5|1765.2|1765.6|1765.3|1765.6|1765.3|1765.4|1765.1|15
1605843430000|2020-11-20 03:37:10|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|8
1605843450000|2020-11-20 03:37:30|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1765.6|1765.3|1
1605843470000|2020-11-20 03:37:50|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|2
1605843490000|2020-11-20 03:38:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605843500000|2020-11-20 03:38:20|||||||||1
1605843520000|2020-11-20 03:38:40|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605843550000|2020-11-20 03:39:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605843640000|2020-11-20 03:40:40|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|4
1605843650000|2020-11-20 03:40:50|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605843670000|2020-11-20 03:41:10|1766.2|1765.9|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|4
1605843690000|2020-11-20 03:41:30|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605843720000|2020-11-20 03:42:00|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605843740000|2020-11-20 03:42:20|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605843750000|2020-11-20 03:42:30|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1
1605843850000|2020-11-20 03:44:10|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605843920000|2020-11-20 03:45:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|11
1605843940000|2020-11-20 03:45:40|||||||||1
1605843960000|2020-11-20 03:46:00|1765.4|1765.1|1765.1|1764.8|1765.4|1765.1|1765.1|1764.8|4
1605843990000|2020-11-20 03:46:30|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605844000000|2020-11-20 03:46:40|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605844040000|2020-11-20 03:47:20|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|2
1605844080000|2020-11-20 03:48:00|||||||||5
1605844170000|2020-11-20 03:49:30|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1765.4|1765.1|1
1605844220000|2020-11-20 03:50:20|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1765.5|1765.2|1
1605844280000|2020-11-20 03:51:20|1765.4|1765.1|1765.3|1765|1765.4|1765.1|1765.3|1765|2
1605844310000|2020-11-20 03:51:50|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605844330000|2020-11-20 03:52:10|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605844340000|2020-11-20 03:52:20|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1765.1|1764.8|1
1605844350000|2020-11-20 03:52:30|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1765.2|1764.9|1
1605844390000|2020-11-20 03:53:10|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605844440000|2020-11-20 03:54:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605844460000|2020-11-20 03:54:20|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1764.6|1764.3|1
1605844470000|2020-11-20 03:54:30|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|1764.1|1763.8|27
1605844480000|2020-11-20 03:54:40|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|1764.5|1764.2|3
1605844570000|2020-11-20 03:56:10|1764|1763.7|1764.3|1764|1764.3|1764|1764|1763.7|3
1605844590000|2020-11-20 03:56:30|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605844620000|2020-11-20 03:57:00|1764.3|1764|1764.1|1763.8|1764.3|1764|1764.1|1763.8|18
1605844630000|2020-11-20 03:57:10|1764|1763.7|1764.1|1763.8|1764.1|1763.8|1764|1763.7|2
1605844640000|2020-11-20 03:57:20|1763.9|1763.6|1763.6|1763.3|1764.2|1763.9|1763.5|1763.2|34
1605844650000|2020-11-20 03:57:30|||||||||1
1605844660000|2020-11-20 03:57:40|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|1763.4|1763.1|5
1605844670000|2020-11-20 03:57:50|||||||||1
1605844680000|2020-11-20 03:58:00|1763.6|1763.3|1763.7|1763.4|1763.7|1763.4|1763.6|1763.3|46
1605844700000|2020-11-20 03:58:20|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|2
1605844730000|2020-11-20 03:58:50|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|2
1605844750000|2020-11-20 03:59:10|1764.4|1764.1|1764.3|1764|1764.5|1764.2|1764.3|1764|4
1605844760000|2020-11-20 03:59:20|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|3
1605844800000|2020-11-20 04:00:00|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1764.2|1763.9|1
1605844810000|2020-11-20 04:00:10|1764|1763.7|1764|1763.7|1764|1763.7|1764|1763.7|1
1605844820000|2020-11-20 04:00:20|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605844840000|2020-11-20 04:00:40|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1763.8|1763.5|1
1605844850000|2020-11-20 04:00:50|1763.7|1763.4|1763.8|1763.5|1763.8|1763.5|1763.7|1763.4|2
1605844910000|2020-11-20 04:01:50|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|3
1605844960000|2020-11-20 04:02:40|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1763.7|1763.4|1
1605844980000|2020-11-20 04:03:00|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1763.6|1763.3|1
1605844990000|2020-11-20 04:03:10|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1763.5|1763.2|1
1605845000000|2020-11-20 04:03:20|||||||||2
1605845020000|2020-11-20 04:03:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|5
1605845030000|2020-11-20 04:03:50|1764|1763.7|1763.7|1763.4|1764|1763.7|1763.7|1763.4|3
1605845200000|2020-11-20 04:06:40|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1763.9|1763.6|1
1605845300000|2020-11-20 04:08:20|1764.3|1764|1764.3|1764|1764.3|1764|1764.3|1764|1
1605845340000|2020-11-20 04:09:00|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1764.7|1764.4|1
1605845390000|2020-11-20 04:09:50|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1764.4|1764.1|1
1605845400000|2020-11-20 04:10:00|1764.5|1764.2|1764.6|1764.3|1764.6|1764.3|1764.5|1764.2|4
1605845500000|2020-11-20 04:11:40|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1764.8|1764.5|1
1605845520000|2020-11-20 04:12:00|1765|1764.7|1765|1764.7|1765|1764.7|1765|1764.7|1
1605845540000|2020-11-20 04:12:20|||||||||1
1605845560000|2020-11-20 04:12:40|1765.1|1764.8|1765.2|1764.9|1765.2|1764.9|1765.1|1764.8|2
1605845590000|2020-11-20 04:13:10|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|4
1605845620000|2020-11-20 04:13:40|1765.6|1765.3|1765.8|1765.5|1765.8|1765.5|1765.6|1765.3|3
1605845650000|2020-11-20 04:14:10|1765.7|1765.4|1765.9|1765.6|1765.9|1765.6|1765.7|1765.4|5
1605845680000|2020-11-20 04:14:40|1765.6|1765.3|1765.5|1765.2|1765.6|1765.3|1765.5|1765.2|4
1605845690000|2020-11-20 04:14:50|1765.3|1765|1765.3|1765|1765.3|1765|1765.3|1765|1
1605845750000|2020-11-20 04:15:50|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605845780000|2020-11-20 04:16:20|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1765.7|1765.4|1
1605845790000|2020-11-20 04:16:30|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|1765.9|1765.6|2
1605845810000|2020-11-20 04:16:50|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605845820000|2020-11-20 04:17:00|1766.2|1765.9|1766.4|1766.1|1766.4|1766.1|1766.2|1765.9|3
1605845830000|2020-11-20 04:17:10|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|2
1605845840000|2020-11-20 04:17:20|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|4
1605845850000|2020-11-20 04:17:30|1766.3|1766|1766.4|1766.1|1766.4|1766.1|1766.3|1766|5
1605845860000|2020-11-20 04:17:40|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605845870000|2020-11-20 04:17:50|||||||||2
1605845880000|2020-11-20 04:18:00|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605845920000|2020-11-20 04:18:40|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|11
1605845940000|2020-11-20 04:19:00|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605845970000|2020-11-20 04:19:30|1766.3|1766|1766.5|1766.2|1766.5|1766.2|1766.3|1766|6
1605845990000|2020-11-20 04:19:50|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|5
1605846030000|2020-11-20 04:20:30|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|2
1605846060000|2020-11-20 04:21:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|3
1605846070000|2020-11-20 04:21:10|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605846080000|2020-11-20 04:21:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|2
1605846100000|2020-11-20 04:21:40|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|3
1605846190000|2020-11-20 04:23:10|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|3
1605846230000|2020-11-20 04:23:50|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|2
1605846260000|2020-11-20 04:24:20|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605846290000|2020-11-20 04:24:50|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|2
1605846300000|2020-11-20 04:25:00|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|2
1605846360000|2020-11-20 04:26:00|1766.9|1766.6|1766.7|1766.4|1766.9|1766.6|1766.7|1766.4|2
1605846370000|2020-11-20 04:26:10|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605846390000|2020-11-20 04:26:30|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605846420000|2020-11-20 04:27:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605846430000|2020-11-20 04:27:10|1766.9|1766.6|1766.5|1766.2|1766.9|1766.6|1766.5|1766.2|4
1605846440000|2020-11-20 04:27:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|5
1605846490000|2020-11-20 04:28:10|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605846510000|2020-11-20 04:28:30|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|5
1605846520000|2020-11-20 04:28:40|||||||||1
1605846640000|2020-11-20 04:30:40|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|35
1605846670000|2020-11-20 04:31:10|1768.1|1767.8|1768|1767.7|1768.1|1767.8|1768|1767.7|4
1605846680000|2020-11-20 04:31:20|1768.2|1767.9|1768.3|1768|1768.3|1768|1768|1767.7|16
1605846690000|2020-11-20 04:31:30|1768.5|1768.2|1769.4|1769.1|1769.4|1769.1|1768.5|1768.2|55
1605846700000|2020-11-20 04:31:40|1769.2|1768.9|1769.5|1769.2|1769.7|1769.4|1769.2|1768.9|28
1605846710000|2020-11-20 04:31:50|||||||||1
1605846720000|2020-11-20 04:32:00|1769|1768.7|1768.7|1768.4|1769|1768.7|1768.7|1768.4|4
1605846730000|2020-11-20 04:32:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605846740000|2020-11-20 04:32:20|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|2
1605846760000|2020-11-20 04:32:40|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605846790000|2020-11-20 04:33:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605846800000|2020-11-20 04:33:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605846810000|2020-11-20 04:33:30|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|2
1605846830000|2020-11-20 04:33:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605846850000|2020-11-20 04:34:10|1768.8|1768.5|1768.6|1768.3|1768.8|1768.5|1768.6|1768.3|3
1605846870000|2020-11-20 04:34:30|||||||||2
1605846890000|2020-11-20 04:34:50|||||||||1
1605846930000|2020-11-20 04:35:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|3
1605846950000|2020-11-20 04:35:50|||||||||1
1605846960000|2020-11-20 04:36:00|||||||||1
1605846970000|2020-11-20 04:36:10|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|5
1605846990000|2020-11-20 04:36:30|1769.5|1769.2|1769.3|1769|1769.5|1769.2|1769.3|1769|3
1605847000000|2020-11-20 04:36:40|||||||||1
1605847010000|2020-11-20 04:36:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605847020000|2020-11-20 04:37:00|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|2
1605847030000|2020-11-20 04:37:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|2
1605847070000|2020-11-20 04:37:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605847090000|2020-11-20 04:38:10|1769.2|1768.9|1769|1768.7|1769.2|1768.9|1769|1768.7|4
1605847100000|2020-11-20 04:38:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|3
1605847130000|2020-11-20 04:38:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605847140000|2020-11-20 04:39:00|1769.1|1768.8|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|4
1605847150000|2020-11-20 04:39:10|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605847160000|2020-11-20 04:39:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|4
1605847170000|2020-11-20 04:39:30|||||||||2
1605847210000|2020-11-20 04:40:10|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|6
1605847230000|2020-11-20 04:40:30|1769.4|1769.1|1769.3|1769|1769.4|1769.1|1769.3|1769|2
1605847260000|2020-11-20 04:41:00|1769.4|1769.1|1769.8|1769.5|1769.8|1769.5|1769.4|1769.1|5
1605847280000|2020-11-20 04:41:20|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|2
1605847300000|2020-11-20 04:41:40|||||||||18
1605847310000|2020-11-20 04:41:50|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|3
1605847320000|2020-11-20 04:42:00|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|9
1605847330000|2020-11-20 04:42:10|1770.3|1770|1770.3|1770|1770.3|1770|1770|1769.7|11
1605847340000|2020-11-20 04:42:20|1771|1770.7|1770.9|1770.6|1771.1|1770.8|1770.8|1770.5|19
1605847350000|2020-11-20 04:42:30|1771.1|1770.8|1771|1770.7|1771.1|1770.8|1770.9|1770.6|5
1605847360000|2020-11-20 04:42:40|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|2
1605847370000|2020-11-20 04:42:50|1770.5|1770.2|1770.8|1770.5|1770.8|1770.5|1770.5|1770.2|2
1605847390000|2020-11-20 04:43:10|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|2
1605847400000|2020-11-20 04:43:20|1771|1770.7|1771.1|1770.8|1771.1|1770.8|1770.8|1770.5|9
1605847430000|2020-11-20 04:43:50|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1770.7|1770.4|1
1605847440000|2020-11-20 04:44:00|1770.6|1770.3|1771.2|1770.9|1771.2|1770.9|1770.6|1770.3|7
1605847450000|2020-11-20 04:44:10|1771|1770.7|1771|1770.7|1771|1770.7|1771|1770.7|1
1605847460000|2020-11-20 04:44:20|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1
1605847470000|2020-11-20 04:44:30|||||||||1
1605847480000|2020-11-20 04:44:40|1770.7|1770.4|1770.8|1770.5|1770.8|1770.5|1770.7|1770.4|2
1605847490000|2020-11-20 04:44:50|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1770.6|1770.3|1
1605847500000|2020-11-20 04:45:00|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|2
1605847510000|2020-11-20 04:45:10|||||||||1
1605847520000|2020-11-20 04:45:20|1770.3|1770|1770|1769.7|1770.3|1770|1770|1769.7|7
1605847530000|2020-11-20 04:45:30|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|4
1605847540000|2020-11-20 04:45:40|||||||||2
1605847550000|2020-11-20 04:45:50|1769.6|1769.3|1769.3|1769|1769.6|1769.3|1769.3|1769|26
1605847560000|2020-11-20 04:46:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.1|1768.8|10
1605847570000|2020-11-20 04:46:10|1769.3|1769|1771|1770.7|1771|1770.7|1769.2|1768.9|33
1605847640000|2020-11-20 04:47:20|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1
1605847670000|2020-11-20 04:47:50|1769.9|1769.6|1770.1|1769.8|1770.1|1769.8|1769.9|1769.6|4
1605847690000|2020-11-20 04:48:10|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605847750000|2020-11-20 04:49:10|1769.4|1769.1|1769.7|1769.4|1769.7|1769.4|1769.4|1769.1|2
1605847790000|2020-11-20 04:49:50|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605847870000|2020-11-20 04:51:10|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|2
1605847890000|2020-11-20 04:51:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|3
1605847900000|2020-11-20 04:51:40|||||||||2
1605847920000|2020-11-20 04:52:00|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605847930000|2020-11-20 04:52:10|||||||||1
1605847950000|2020-11-20 04:52:30|1769.4|1769.1|1769.7|1769.4|1769.7|1769.4|1769.4|1769.1|4
1605847980000|2020-11-20 04:53:00|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605848030000|2020-11-20 04:53:50|1769.8|1769.5|1769.7|1769.4|1769.8|1769.5|1769.7|1769.4|3
1605848050000|2020-11-20 04:54:10|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605848130000|2020-11-20 04:55:30|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605848140000|2020-11-20 04:55:40|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|2
1605848150000|2020-11-20 04:55:50|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605848160000|2020-11-20 04:56:00|1770.1|1769.8|1770.3|1770|1770.3|1770|1770.1|1769.8|2
1605848210000|2020-11-20 04:56:50|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605848250000|2020-11-20 04:57:30|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605848300000|2020-11-20 04:58:20|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1
1605848320000|2020-11-20 04:58:40|||||||||9
1605848380000|2020-11-20 04:59:40|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605848400000|2020-11-20 05:00:00|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605848460000|2020-11-20 05:01:00|||||||||1
1605848480000|2020-11-20 05:01:20|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605848490000|2020-11-20 05:01:30|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605848500000|2020-11-20 05:01:40|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605848580000|2020-11-20 05:03:00|||||||||1
1605848600000|2020-11-20 05:03:20|1769.9|1769.6|1770.3|1770|1770.3|1770|1769.9|1769.6|15
1605848610000|2020-11-20 05:03:30|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605848620000|2020-11-20 05:03:40|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605848630000|2020-11-20 05:03:50|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1
1605848740000|2020-11-20 05:05:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605848800000|2020-11-20 05:06:40|1769.6|1769.3|1769.2|1768.9|1769.6|1769.3|1769.2|1768.9|7
1605848840000|2020-11-20 05:07:20|||||||||3
1605848890000|2020-11-20 05:08:10|1769.4|1769.1|1769.5|1769.2|1769.5|1769.2|1769.4|1769.1|2
1605848930000|2020-11-20 05:08:50|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605848940000|2020-11-20 05:09:00|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605848980000|2020-11-20 05:09:40|1769.3|1769|1769.2|1768.9|1769.3|1769|1769.2|1768.9|3
1605849010000|2020-11-20 05:10:10|||||||||1
1605849070000|2020-11-20 05:11:10|||||||||4
1605849100000|2020-11-20 05:11:40|||||||||1
1605849200000|2020-11-20 05:13:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605849230000|2020-11-20 05:13:50|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605849240000|2020-11-20 05:14:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605849290000|2020-11-20 05:14:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|2
1605849320000|2020-11-20 05:15:20|1768.3|1768|1768.6|1768.3|1768.6|1768.3|1768.3|1768|2
1605849360000|2020-11-20 05:16:00|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|2
1605849370000|2020-11-20 05:16:10|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|2
1605849420000|2020-11-20 05:17:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605849580000|2020-11-20 05:19:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605849730000|2020-11-20 05:22:10|1769|1768.7|1768.8|1768.5|1769|1768.7|1768.8|1768.5|4
1605849840000|2020-11-20 05:24:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605849860000|2020-11-20 05:24:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605849880000|2020-11-20 05:24:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605849900000|2020-11-20 05:25:00|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|3
1605849910000|2020-11-20 05:25:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605849920000|2020-11-20 05:25:20|1767.6|1767.3|1767.5|1767.2|1767.6|1767.3|1767.5|1767.2|3
1605849930000|2020-11-20 05:25:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605849940000|2020-11-20 05:25:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605849980000|2020-11-20 05:26:20|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|2
1605849990000|2020-11-20 05:26:30|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|3
1605850020000|2020-11-20 05:27:00|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605850040000|2020-11-20 05:27:20|||||||||2
1605850050000|2020-11-20 05:27:30|1767.5|1767.2|1767.8|1767.5|1767.8|1767.5|1767.5|1767.2|3
1605850080000|2020-11-20 05:28:00|||||||||3
1605850180000|2020-11-20 05:29:40|||||||||1
1605850230000|2020-11-20 05:30:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605850240000|2020-11-20 05:30:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605850270000|2020-11-20 05:31:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605850290000|2020-11-20 05:31:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605850310000|2020-11-20 05:31:50|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|3
1605850330000|2020-11-20 05:32:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605850360000|2020-11-20 05:32:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|2
1605850370000|2020-11-20 05:32:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605850380000|2020-11-20 05:33:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605850420000|2020-11-20 05:33:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605850500000|2020-11-20 05:35:00|||||||||1
1605850560000|2020-11-20 05:36:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605850570000|2020-11-20 05:36:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|3
1605850580000|2020-11-20 05:36:20|1768.2|1767.9|1768.1|1767.8|1768.2|1767.9|1768.1|1767.8|2
1605850610000|2020-11-20 05:36:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605850620000|2020-11-20 05:37:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605850640000|2020-11-20 05:37:20|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1768.5|1768.2|2
1605850650000|2020-11-20 05:37:30|1768.5|1768.2|1768.4|1768.1|1768.5|1768.2|1768.4|1768.1|3
1605850690000|2020-11-20 05:38:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605850730000|2020-11-20 05:38:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605850760000|2020-11-20 05:39:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605850790000|2020-11-20 05:39:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605850840000|2020-11-20 05:40:40|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605850860000|2020-11-20 05:41:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605850900000|2020-11-20 05:41:40|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605850920000|2020-11-20 05:42:00|1769.1|1768.8|1769.3|1769|1769.3|1769|1769.1|1768.8|3
1605850940000|2020-11-20 05:42:20|||||||||3
1605850950000|2020-11-20 05:42:30|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|5
1605850980000|2020-11-20 05:43:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605851000000|2020-11-20 05:43:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605851040000|2020-11-20 05:44:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605851120000|2020-11-20 05:45:20|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|5
1605851130000|2020-11-20 05:45:30|||||||||1
1605851150000|2020-11-20 05:45:50|||||||||2
1605851160000|2020-11-20 05:46:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|4
1605851200000|2020-11-20 05:46:40|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605851210000|2020-11-20 05:46:50|||||||||2
1605851220000|2020-11-20 05:47:00|||||||||1
1605851240000|2020-11-20 05:47:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|4
1605851290000|2020-11-20 05:48:10|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605851370000|2020-11-20 05:49:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605851380000|2020-11-20 05:49:40|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|2
1605851390000|2020-11-20 05:49:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|6
1605851410000|2020-11-20 05:50:10|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605851420000|2020-11-20 05:50:20|||||||||2
1605851430000|2020-11-20 05:50:30|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|6
1605851460000|2020-11-20 05:51:00|||||||||2
1605851470000|2020-11-20 05:51:10|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605851490000|2020-11-20 05:51:30|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|2
1605851540000|2020-11-20 05:52:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605851580000|2020-11-20 05:53:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605851730000|2020-11-20 05:55:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605851740000|2020-11-20 05:55:40|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|3
1605851750000|2020-11-20 05:55:50|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|4
1605851760000|2020-11-20 05:56:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|12
1605851770000|2020-11-20 05:56:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605851830000|2020-11-20 05:57:10|||||||||1
1605851960000|2020-11-20 05:59:20|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|2
1605851980000|2020-11-20 05:59:40|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605851990000|2020-11-20 05:59:50|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|4
1605852030000|2020-11-20 06:00:30|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605852060000|2020-11-20 06:01:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605852080000|2020-11-20 06:01:20|||||||||1
1605852110000|2020-11-20 06:01:50|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605852120000|2020-11-20 06:02:00|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|3
1605852150000|2020-11-20 06:02:30|||||||||1
1605852170000|2020-11-20 06:02:50|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605852180000|2020-11-20 06:03:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|4
1605852190000|2020-11-20 06:03:10|1767.9|1767.6|1768|1767.7|1768|1767.7|1767.9|1767.6|5
1605852220000|2020-11-20 06:03:40|1767.9|1767.6|1768.1|1767.8|1768.1|1767.8|1767.9|1767.6|3
1605852260000|2020-11-20 06:04:20|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605852270000|2020-11-20 06:04:30|||||||||3
1605852280000|2020-11-20 06:04:40|1767.7|1767.4|1767.5|1767.2|1767.7|1767.4|1767.5|1767.2|9
1605852290000|2020-11-20 06:04:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605852360000|2020-11-20 06:06:00|1767.9|1767.6|1767.7|1767.4|1767.9|1767.6|1767.7|1767.4|3
1605852390000|2020-11-20 06:06:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605852410000|2020-11-20 06:06:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605852420000|2020-11-20 06:07:00|1768.4|1768.1|1768.5|1768.2|1768.5|1768.2|1768.4|1768.1|6
1605852530000|2020-11-20 06:08:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605852540000|2020-11-20 06:09:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605852550000|2020-11-20 06:09:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605852560000|2020-11-20 06:09:20|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605852570000|2020-11-20 06:09:30|1768|1767.7|1768.2|1767.9|1768.2|1767.9|1768|1767.7|3
1605852600000|2020-11-20 06:10:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|4
1605852620000|2020-11-20 06:10:20|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605852630000|2020-11-20 06:10:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605852660000|2020-11-20 06:11:00|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605852680000|2020-11-20 06:11:20|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605852810000|2020-11-20 06:13:30|||||||||1
1605852820000|2020-11-20 06:13:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605852870000|2020-11-20 06:14:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605852880000|2020-11-20 06:14:40|1767.9|1767.6|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|12
1605852890000|2020-11-20 06:14:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605852900000|2020-11-20 06:15:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605852910000|2020-11-20 06:15:10|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605852930000|2020-11-20 06:15:30|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605852940000|2020-11-20 06:15:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605852970000|2020-11-20 06:16:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605853010000|2020-11-20 06:16:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605853020000|2020-11-20 06:17:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605853040000|2020-11-20 06:17:20|1768.5|1768.2|1768.3|1768|1768.5|1768.2|1768.3|1768|4
1605853070000|2020-11-20 06:17:50|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605853080000|2020-11-20 06:18:00|1768.1|1767.8|1768.2|1767.9|1768.2|1767.9|1768.1|1767.8|4
1605853150000|2020-11-20 06:19:10|1767.8|1767.5|1767.5|1767.2|1767.8|1767.5|1767.5|1767.2|7
1605853160000|2020-11-20 06:19:20|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|3
1605853170000|2020-11-20 06:19:30|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|2
1605853180000|2020-11-20 06:19:40|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605853200000|2020-11-20 06:20:00|1767.2|1766.9|1767.3|1767|1767.3|1767|1767.1|1766.8|7
1605853210000|2020-11-20 06:20:10|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605853220000|2020-11-20 06:20:20|1767.1|1766.8|1767.3|1767|1767.3|1767|1767.1|1766.8|2
1605853240000|2020-11-20 06:20:40|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|4
1605853260000|2020-11-20 06:21:00|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605853280000|2020-11-20 06:21:20|1766.8|1766.5|1766.5|1766.2|1766.8|1766.5|1766.5|1766.2|7
1605853290000|2020-11-20 06:21:30|1766.4|1766.1|1766|1765.7|1766.4|1766.1|1766|1765.7|9
1605853300000|2020-11-20 06:21:40|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|3
1605853310000|2020-11-20 06:21:50|1766.7|1766.4|1766.6|1766.3|1766.7|1766.4|1766.6|1766.3|3
1605853330000|2020-11-20 06:22:10|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|2
1605853340000|2020-11-20 06:22:20|||||||||1
1605853360000|2020-11-20 06:22:40|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605853400000|2020-11-20 06:23:20|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1766.6|1766.3|1
1605853430000|2020-11-20 06:23:50|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605853460000|2020-11-20 06:24:20|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605853480000|2020-11-20 06:24:40|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|2
1605853490000|2020-11-20 06:24:50|1766|1765.7|1765.9|1765.6|1766|1765.7|1765.9|1765.6|4
1605853500000|2020-11-20 06:25:00|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|3
1605853550000|2020-11-20 06:25:50|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|2
1605853610000|2020-11-20 06:26:50|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605853630000|2020-11-20 06:27:10|1766.3|1766|1766.3|1766|1766.3|1766|1766.3|1766|1
1605853650000|2020-11-20 06:27:30|||||||||1
1605853700000|2020-11-20 06:28:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605853730000|2020-11-20 06:28:50|||||||||1
1605853750000|2020-11-20 06:29:10|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|1765.8|1765.5|2
1605853800000|2020-11-20 06:30:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605853820000|2020-11-20 06:30:20|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1766.1|1765.8|1
1605853860000|2020-11-20 06:31:00|1766|1765.7|1766|1765.7|1766|1765.7|1766|1765.7|1
1605853870000|2020-11-20 06:31:10|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|3
1605853980000|2020-11-20 06:33:00|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1766.8|1766.5|1
1605854070000|2020-11-20 06:34:30|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|2
1605854080000|2020-11-20 06:34:40|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|2
1605854220000|2020-11-20 06:37:00|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1
1605854270000|2020-11-20 06:37:50|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605854280000|2020-11-20 06:38:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605854290000|2020-11-20 06:38:10|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605854320000|2020-11-20 06:38:40|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|5
1605854330000|2020-11-20 06:38:50|||||||||1
1605854340000|2020-11-20 06:39:00|||||||||1
1605854350000|2020-11-20 06:39:10|||||||||5
1605854380000|2020-11-20 06:39:40|1768.3|1768|1768.4|1768.1|1768.4|1768.1|1768.3|1768|8
1605854390000|2020-11-20 06:39:50|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605854400000|2020-11-20 06:40:00|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|2
1605854430000|2020-11-20 06:40:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605854440000|2020-11-20 06:40:40|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|2
1605854460000|2020-11-20 06:41:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|5
1605854500000|2020-11-20 06:41:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605854510000|2020-11-20 06:41:50|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|5
1605854520000|2020-11-20 06:42:00|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605854530000|2020-11-20 06:42:10|1769|1768.7|1769.2|1768.9|1769.2|1768.9|1769|1768.7|3
1605854540000|2020-11-20 06:42:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605854560000|2020-11-20 06:42:40|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605854570000|2020-11-20 06:42:50|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605854580000|2020-11-20 06:43:00|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|6
1605854690000|2020-11-20 06:44:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605854700000|2020-11-20 06:45:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|2
1605854730000|2020-11-20 06:45:30|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605854760000|2020-11-20 06:46:00|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|2
1605854770000|2020-11-20 06:46:10|1768.8|1768.5|1768.3|1768|1768.8|1768.5|1768.3|1768|6
1605854790000|2020-11-20 06:46:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605854920000|2020-11-20 06:48:40|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605854970000|2020-11-20 06:49:30|||||||||1
1605855050000|2020-11-20 06:50:50|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605855140000|2020-11-20 06:52:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605855170000|2020-11-20 06:52:50|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|2
1605855190000|2020-11-20 06:53:10|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605855250000|2020-11-20 06:54:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1
1605855280000|2020-11-20 06:54:40|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605855400000|2020-11-20 06:56:40|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1768.2|1767.9|1
1605855490000|2020-11-20 06:58:10|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605855500000|2020-11-20 06:58:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605855530000|2020-11-20 06:58:50|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605855560000|2020-11-20 06:59:20|||||||||3
1605855610000|2020-11-20 07:00:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605855620000|2020-11-20 07:00:20|1768|1767.7|1768|1767.7|1768.1|1767.8|1768|1767.7|3
1605855660000|2020-11-20 07:01:00|1767.8|1767.5|1767.5|1767.2|1767.8|1767.5|1767.5|1767.2|4
1605855670000|2020-11-20 07:01:10|1767.4|1767.1|1767.6|1767.3|1767.6|1767.3|1767.4|1767.1|3
1605855680000|2020-11-20 07:01:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605855720000|2020-11-20 07:02:00|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|2
1605855740000|2020-11-20 07:02:20|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605855750000|2020-11-20 07:02:30|1768.6|1768.3|1769|1768.7|1769.1|1768.8|1768.6|1768.3|5
1605855760000|2020-11-20 07:02:40|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|2
1605855820000|2020-11-20 07:03:40|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605855830000|2020-11-20 07:03:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|6
1605855840000|2020-11-20 07:04:00|1769.8|1769.5|1770|1769.7|1770.1|1769.8|1769.8|1769.5|4
1605855850000|2020-11-20 07:04:10|||||||||1
1605855860000|2020-11-20 07:04:20|1769.9|1769.6|1769.8|1769.5|1769.9|1769.6|1769.8|1769.5|4
1605855900000|2020-11-20 07:05:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605855910000|2020-11-20 07:05:10|1769|1768.7|1769.1|1768.8|1769.1|1768.8|1769|1768.7|3
1605855920000|2020-11-20 07:05:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605855960000|2020-11-20 07:06:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605855970000|2020-11-20 07:06:10|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605855990000|2020-11-20 07:06:30|||||||||1
1605856010000|2020-11-20 07:06:50|||||||||1
1605856040000|2020-11-20 07:07:20|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|4
1605856060000|2020-11-20 07:07:40|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|1767.5|1767.2|7
1605856090000|2020-11-20 07:08:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605856130000|2020-11-20 07:08:50|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605856140000|2020-11-20 07:09:00|||||||||2
1605856150000|2020-11-20 07:09:10|||||||||2
1605856160000|2020-11-20 07:09:20|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|1767.1|1766.8|6
1605856170000|2020-11-20 07:09:30|1767.3|1767|1767.3|1767|1767.3|1767|1767.3|1767|1
1605856200000|2020-11-20 07:10:00|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|1767.6|1767.3|2
1605856210000|2020-11-20 07:10:10|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|3
1605856220000|2020-11-20 07:10:20|1766.5|1766.2|1766.4|1766.1|1766.5|1766.2|1766.3|1766|5
1605856240000|2020-11-20 07:10:40|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1766.7|1766.4|1
1605856260000|2020-11-20 07:11:00|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1766.5|1766.2|1
1605856320000|2020-11-20 07:12:00|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1766.2|1765.9|1
1605856370000|2020-11-20 07:12:50|||||||||1
1605856410000|2020-11-20 07:13:30|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1766.4|1766.1|1
1605856440000|2020-11-20 07:14:00|1766.7|1766.4|1766.8|1766.5|1766.8|1766.5|1766.7|1766.4|6
1605856450000|2020-11-20 07:14:10|1766.9|1766.6|1767|1766.7|1767|1766.7|1766.9|1766.6|6
1605856460000|2020-11-20 07:14:20|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1766.9|1766.6|1
1605856480000|2020-11-20 07:14:40|||||||||1
1605856500000|2020-11-20 07:15:00|1766.4|1766.1|1766.8|1766.5|1766.8|1766.5|1766.4|1766.1|4
1605856540000|2020-11-20 07:15:40|||||||||3
1605856590000|2020-11-20 07:16:30|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|1
1605856610000|2020-11-20 07:16:50|1767.1|1766.8|1767.4|1767.1|1767.4|1767.1|1767.1|1766.8|6
1605856620000|2020-11-20 07:17:00|1767.6|1767.3|1767.4|1767.1|1767.6|1767.3|1767.4|1767.1|3
1605856630000|2020-11-20 07:17:10|||||||||1
1605856640000|2020-11-20 07:17:20|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1767.2|1766.9|1
1605856660000|2020-11-20 07:17:40|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1767.4|1767.1|1
1605856680000|2020-11-20 07:18:00|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605856690000|2020-11-20 07:18:10|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605856700000|2020-11-20 07:18:20|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605856710000|2020-11-20 07:18:30|1768|1767.7|1768|1767.7|1768|1767.7|1768|1767.7|1
1605856720000|2020-11-20 07:18:40|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605856730000|2020-11-20 07:18:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|5
1605856740000|2020-11-20 07:19:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605856790000|2020-11-20 07:19:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605856800000|2020-11-20 07:20:00|||||||||6
1605856830000|2020-11-20 07:20:30|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605856880000|2020-11-20 07:21:20|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1767.7|1767.4|1
1605856890000|2020-11-20 07:21:30|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605856900000|2020-11-20 07:21:40|||||||||1
1605856920000|2020-11-20 07:22:00|1767.6|1767.3|1767.7|1767.4|1767.7|1767.4|1767.6|1767.3|2
1605856930000|2020-11-20 07:22:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|2
1605856950000|2020-11-20 07:22:30|1767.8|1767.5|1767.7|1767.4|1767.8|1767.5|1767.7|1767.4|3
1605856960000|2020-11-20 07:22:40|||||||||3
1605856970000|2020-11-20 07:22:50|||||||||3
1605856990000|2020-11-20 07:23:10|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1767.9|1767.6|1
1605857020000|2020-11-20 07:23:40|||||||||2
1605857030000|2020-11-20 07:23:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605857120000|2020-11-20 07:25:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|3
1605857130000|2020-11-20 07:25:30|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605857150000|2020-11-20 07:25:50|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605857160000|2020-11-20 07:26:00|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605857200000|2020-11-20 07:26:40|1768.7|1768.4|1768.8|1768.5|1768.8|1768.5|1768.7|1768.4|2
1605857210000|2020-11-20 07:26:50|||||||||1
1605857250000|2020-11-20 07:27:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|4
1605857270000|2020-11-20 07:27:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605857280000|2020-11-20 07:28:00|||||||||1
1605857320000|2020-11-20 07:28:40|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|3
1605857350000|2020-11-20 07:29:10|1768.6|1768.3|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|6
1605857390000|2020-11-20 07:29:50|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1768.1|1767.8|1
1605857400000|2020-11-20 07:30:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|4
1605857410000|2020-11-20 07:30:10|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|2
1605857430000|2020-11-20 07:30:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605857460000|2020-11-20 07:31:00|1769.2|1768.9|1769.5|1769.2|1769.5|1769.2|1769.2|1768.9|6
1605857470000|2020-11-20 07:31:10|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|2
1605857480000|2020-11-20 07:31:20|||||||||1
1605857490000|2020-11-20 07:31:30|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605857500000|2020-11-20 07:31:40|1769.3|1769|1769.4|1769.1|1769.4|1769.1|1769.3|1769|2
1605857520000|2020-11-20 07:32:00|1769.5|1769.2|1769.5|1769.2|1769.6|1769.3|1769.5|1769.2|7
1605857630000|2020-11-20 07:33:50|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|9
1605857650000|2020-11-20 07:34:10|1769.7|1769.4|1769.4|1769.1|1769.9|1769.6|1769.4|1769.1|18
1605857660000|2020-11-20 07:34:20|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|2
1605857680000|2020-11-20 07:34:40|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1
1605857690000|2020-11-20 07:34:50|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|1
1605857700000|2020-11-20 07:35:00|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|8
1605857720000|2020-11-20 07:35:20|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|1769.2|1768.9|3
1605857730000|2020-11-20 07:35:30|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|2
1605857740000|2020-11-20 07:35:40|1769.2|1768.9|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|2
1605857750000|2020-11-20 07:35:50|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|4
1605857760000|2020-11-20 07:36:00|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605857780000|2020-11-20 07:36:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605857810000|2020-11-20 07:36:50|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|4
1605857820000|2020-11-20 07:37:00|1768.5|1768.2|1768.6|1768.3|1768.6|1768.3|1768.3|1768|5
1605857830000|2020-11-20 07:37:10|||||||||3
1605857840000|2020-11-20 07:37:20|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.7|1768.4|3
1605858030000|2020-11-20 07:40:30|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|2
1605858050000|2020-11-20 07:40:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605858110000|2020-11-20 07:41:50|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1
1605858120000|2020-11-20 07:42:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605858130000|2020-11-20 07:42:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|1
1605858170000|2020-11-20 07:42:50|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605858180000|2020-11-20 07:43:00|1768.6|1768.3|1768.5|1768.2|1768.6|1768.3|1768.5|1768.2|6
1605858190000|2020-11-20 07:43:10|1768.4|1768.1|1768.6|1768.3|1768.6|1768.3|1768.4|1768.1|4
1605858250000|2020-11-20 07:44:10|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605858260000|2020-11-20 07:44:20|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1
1605858290000|2020-11-20 07:44:50|||||||||1
1605858320000|2020-11-20 07:45:20|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|4
1605858330000|2020-11-20 07:45:30|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605858360000|2020-11-20 07:46:00|||||||||2
1605858390000|2020-11-20 07:46:30|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605858400000|2020-11-20 07:46:40|1768.9|1768.6|1768.8|1768.5|1768.9|1768.6|1768.8|1768.5|11
1605858410000|2020-11-20 07:46:50|1768.9|1768.6|1769|1768.7|1769|1768.7|1768.9|1768.6|4
1605858420000|2020-11-20 07:47:00|1769.1|1768.8|1769|1768.7|1769.1|1768.8|1769|1768.7|10
1605858430000|2020-11-20 07:47:10|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1769.1|1768.8|1
1605858440000|2020-11-20 07:47:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605858450000|2020-11-20 07:47:30|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|27
1605858460000|2020-11-20 07:47:40|1768.6|1768.3|1768.7|1768.4|1768.7|1768.4|1768.6|1768.3|9
1605858470000|2020-11-20 07:47:50|1768.6|1768.3|1768.6|1768.3|1768.7|1768.4|1768.6|1768.3|4
1605858480000|2020-11-20 07:48:00|||||||||1
1605858530000|2020-11-20 07:48:50|||||||||1
1605858540000|2020-11-20 07:49:00|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|3
1605858560000|2020-11-20 07:49:20|1768.6|1768.3|1768.9|1768.6|1768.9|1768.6|1768.6|1768.3|6
1605858570000|2020-11-20 07:49:30|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605858580000|2020-11-20 07:49:40|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.7|1768.4|7
1605858590000|2020-11-20 07:49:50|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|3
1605858600000|2020-11-20 07:50:00|||||||||1
1605858630000|2020-11-20 07:50:30|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|2
1605858650000|2020-11-20 07:50:50|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|4
1605858660000|2020-11-20 07:51:00|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|1
1605858670000|2020-11-20 07:51:10|||||||||4
1605858680000|2020-11-20 07:51:20|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|1768.5|1768.2|5
1605858690000|2020-11-20 07:51:30|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|3
1605858700000|2020-11-20 07:51:40|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1768.6|1768.3|1
1605858740000|2020-11-20 07:52:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|2
1605858770000|2020-11-20 07:52:50|1769|1768.7|1769.2|1768.9|1769.2|1768.9|1769|1768.7|5
1605858800000|2020-11-20 07:53:20|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|10
1605858810000|2020-11-20 07:53:30|||||||||11
1605858860000|2020-11-20 07:54:20|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1
1605858870000|2020-11-20 07:54:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605858880000|2020-11-20 07:54:40|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|3
1605858890000|2020-11-20 07:54:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|2
1605858900000|2020-11-20 07:55:00|||||||||1
1605858910000|2020-11-20 07:55:10|1769|1768.7|1769|1768.7|1769|1768.7|1769|1768.7|2
1605858920000|2020-11-20 07:55:20|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|3
1605858960000|2020-11-20 07:56:00|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|1768.8|1768.5|2
1605858970000|2020-11-20 07:56:10|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1768.7|1768.4|1
1605859010000|2020-11-20 07:56:50|||||||||1
1605859020000|2020-11-20 07:57:00|1768.5|1768.2|1768.4|1768.1|1768.6|1768.3|1768.4|1768.1|8
1605859030000|2020-11-20 07:57:10|1768.3|1768|1768.2|1767.9|1768.3|1768|1768.2|1767.9|4
1605859040000|2020-11-20 07:57:20|1768.1|1767.8|1768.3|1768|1768.3|1768|1768.1|1767.8|3
1605859130000|2020-11-20 07:58:50|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1768.4|1768.1|1
1605859150000|2020-11-20 07:59:10|1768.3|1768|1768.3|1768|1768.3|1768|1768.3|1768|2
1605859190000|2020-11-20 07:59:50|1768.1|1767.8|1768.3|1768|1768.3|1768|1768.1|1767.8|3
1605859200000|2020-11-20 08:00:00|1768.2|1767.9|1767.9|1767.6|1768.3|1768|1767.7|1767.4|19
1605859210000|2020-11-20 08:00:10|1767.8|1767.5|1767.9|1767.6|1767.9|1767.6|1767.7|1767.4|10
1605859220000|2020-11-20 08:00:20|1767.8|1767.5|1767.8|1767.5|1767.9|1767.6|1767.8|1767.5|4
1605859230000|2020-11-20 08:00:30|1767.4|1767.1|1767.5|1767.2|1767.5|1767.2|1767.4|1767.1|2
1605859240000|2020-11-20 08:00:40|1766.9|1766.6|1767.2|1766.9|1767.2|1766.9|1766.8|1766.5|31
1605859250000|2020-11-20 08:00:50|1766.9|1766.6|1766.5|1766.2|1766.9|1766.6|1766.5|1766.2|8
1605859260000|2020-11-20 08:01:00|1767|1766.7|1766.3|1766|1767|1766.7|1766.2|1765.9|30
1605859270000|2020-11-20 08:01:10|1766.4|1766.1|1766.9|1766.6|1766.9|1766.6|1766.4|1766.1|8
1605859280000|2020-11-20 08:01:20|1767|1766.7|1767|1766.7|1767|1766.7|1767|1766.7|3
1605859290000|2020-11-20 08:01:30|1766.8|1766.5|1766.8|1766.5|1766.9|1766.6|1766.8|1766.5|5
1605859300000|2020-11-20 08:01:40|1767.1|1766.8|1767|1766.7|1767.1|1766.8|1767|1766.7|6
1605859310000|2020-11-20 08:01:50|1767.3|1767|1767.7|1767.4|1767.7|1767.4|1767.3|1767|6
1605859320000|2020-11-20 08:02:00|1767.9|1767.6|1767.9|1767.6|1768.3|1768|1767.9|1767.6|10
1605859330000|2020-11-20 08:02:10|1767.6|1767.3|1767.3|1767|1767.6|1767.3|1767.3|1767|11
1605859350000|2020-11-20 08:02:30|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|1767.8|1767.5|2
1605859370000|2020-11-20 08:02:50|1768.4|1768.1|1768.2|1767.9|1768.4|1768.1|1768.2|1767.9|2
1605859380000|2020-11-20 08:03:00|1768.5|1768.2|1768.8|1768.5|1768.8|1768.5|1768.5|1768.2|3
1605859390000|2020-11-20 08:03:10|1768.9|1768.6|1768.8|1768.5|1769.1|1768.8|1768.8|1768.5|5
1605859400000|2020-11-20 08:03:20|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1768.9|1768.6|1
1605859430000|2020-11-20 08:03:50|1769.1|1768.8|1769.1|1768.8|1769.2|1768.9|1769.1|1768.8|4
1605859440000|2020-11-20 08:04:00|1769.3|1769|1769.3|1769|1769.3|1769|1769.3|1769|3
1605859450000|2020-11-20 08:04:10|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1
1605859460000|2020-11-20 08:04:20|1769.8|1769.5|1769.8|1769.5|1770|1769.7|1769.8|1769.5|11
1605859470000|2020-11-20 08:04:30|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1770.1|1769.8|1
1605859480000|2020-11-20 08:04:40|1770.3|1770|1770.6|1770.3|1770.6|1770.3|1770.3|1770|9
1605859490000|2020-11-20 08:04:50|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|4
1605859500000|2020-11-20 08:05:00|1771|1770.7|1771.3|1771|1772.2|1771.9|1771|1770.7|42
1605859510000|2020-11-20 08:05:10|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771.1|1770.8|2
1605859520000|2020-11-20 08:05:20|1771.3|1771|1771.2|1770.9|1771.3|1771|1771.2|1770.9|4
1605859530000|2020-11-20 08:05:30|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|8
1605859540000|2020-11-20 08:05:40|1771|1770.7|1771.2|1770.9|1771.2|1770.9|1770.9|1770.6|13
1605859550000|2020-11-20 08:05:50|1771.1|1770.8|1770.5|1770.2|1771.1|1770.8|1770.5|1770.2|7
1605859560000|2020-11-20 08:06:00|1770.4|1770.1|1770.3|1770|1770.6|1770.3|1770.3|1770|4
1605859570000|2020-11-20 08:06:10|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|2
1605859580000|2020-11-20 08:06:20|1770.8|1770.5|1771|1770.7|1771|1770.7|1770.8|1770.5|5
1605859590000|2020-11-20 08:06:30|1770.9|1770.6|1770.9|1770.6|1771.3|1771|1770.9|1770.6|18
1605859600000|2020-11-20 08:06:40|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1
1605859620000|2020-11-20 08:07:00|1770.3|1770|1770.9|1770.6|1770.9|1770.6|1770.3|1770|6
1605859630000|2020-11-20 08:07:10|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|1770.8|1770.5|2
1605859650000|2020-11-20 08:07:30|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|4
1605859660000|2020-11-20 08:07:40|1770.8|1770.5|1770.9|1770.6|1770.9|1770.6|1770.7|1770.4|6
1605859690000|2020-11-20 08:08:10|1771|1770.7|1771|1770.7|1771|1770.7|1771|1770.7|3
1605859700000|2020-11-20 08:08:20|1771.2|1770.9|1771.3|1771|1771.3|1771|1771.2|1770.9|6
1605859710000|2020-11-20 08:08:30|||||||||1
1605859740000|2020-11-20 08:09:00|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1770.4|1770.1|1
1605859750000|2020-11-20 08:09:10|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1
1605859760000|2020-11-20 08:09:20|1770|1769.7|1770|1769.7|1770|1769.7|1770|1769.7|1
1605859770000|2020-11-20 08:09:30|1769.8|1769.5|1770|1769.7|1770|1769.7|1769.8|1769.5|4
1605859780000|2020-11-20 08:09:40|1769.8|1769.5|1770.2|1769.9|1770.2|1769.9|1769.8|1769.5|11
1605859790000|2020-11-20 08:09:50|1770.3|1770|1770.3|1770|1770.3|1770|1770.3|1770|1
1605859800000|2020-11-20 08:10:00|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|1770.5|1770.2|2
1605859830000|2020-11-20 08:10:30|||||||||1
1605859860000|2020-11-20 08:11:00|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1769.9|1769.6|1
1605859870000|2020-11-20 08:11:10|1770.1|1769.8|1770|1769.7|1770.1|1769.8|1770|1769.7|2
1605859900000|2020-11-20 08:11:40|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|1769.6|1769.3|5
1605859910000|2020-11-20 08:11:50|1769.7|1769.4|1769.8|1769.5|1769.8|1769.5|1769.7|1769.4|2
1605859950000|2020-11-20 08:12:30|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605859970000|2020-11-20 08:12:50|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1769.4|1769.1|1
1605859990000|2020-11-20 08:13:10|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1769.5|1769.2|1
1605860020000|2020-11-20 08:13:40|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605860050000|2020-11-20 08:14:10|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|1769.8|1769.5|2
1605860060000|2020-11-20 08:14:20|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|1769.7|1769.4|2
1605860070000|2020-11-20 08:14:30|1770|1769.7|1770.3|1770|1770.3|1770|1770|1769.7|7
1605860090000|2020-11-20 08:14:50|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1770.2|1769.9|1
1605860100000|2020-11-20 08:15:00|1770.6|1770.3|1770.9|1770.6|1770.9|1770.6|1770.6|1770.3|3
1605860120000|2020-11-20 08:15:20|1771|1770.7|1771.4|1771.1|1771.4|1771.1|1771|1770.7|7
1605860130000|2020-11-20 08:15:30|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605860140000|2020-11-20 08:15:40|1771.6|1771.3|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|4
1605860150000|2020-11-20 08:15:50|1771.9|1771.6|1772.5|1772.2|1772.5|1772.2|1771.9|1771.6|44
1605860160000|2020-11-20 08:16:00|1772.4|1772.1|1772.4|1772.1|1772.6|1772.3|1772.4|1772.1|19
1605860170000|2020-11-20 08:16:10|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|2
1605860180000|2020-11-20 08:16:20|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|12
1605860190000|2020-11-20 08:16:30|1772.5|1772.2|1772.6|1772.3|1772.6|1772.3|1772.5|1772.2|2
1605860200000|2020-11-20 08:16:40|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772.3|1772|10
1605860220000|2020-11-20 08:17:00|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|3
1605860230000|2020-11-20 08:17:10|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|4
1605860240000|2020-11-20 08:17:20|1772.2|1771.9|1772.4|1772.1|1772.4|1772.1|1772.2|1771.9|4
1605860250000|2020-11-20 08:17:30|1772.1|1771.8|1772|1771.7|1772.1|1771.8|1772|1771.7|5
1605860270000|2020-11-20 08:17:50|1771.8|1771.5|1771.5|1771.2|1771.8|1771.5|1771.5|1771.2|8
1605860280000|2020-11-20 08:18:00|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|2
1605860300000|2020-11-20 08:18:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605860310000|2020-11-20 08:18:30|1771.5|1771.2|1771.6|1771.3|1771.6|1771.3|1771.5|1771.2|2
1605860330000|2020-11-20 08:18:50|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605860340000|2020-11-20 08:19:00|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605860350000|2020-11-20 08:19:10|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605860370000|2020-11-20 08:19:30|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|2
1605860380000|2020-11-20 08:19:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605860390000|2020-11-20 08:19:50|1771.8|1771.5|1771.5|1771.2|1771.8|1771.5|1771.5|1771.2|3
1605860400000|2020-11-20 08:20:00|1771.6|1771.3|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|2
1605860410000|2020-11-20 08:20:10|1771.8|1771.5|1771.5|1771.2|1771.8|1771.5|1771.5|1771.2|6
1605860420000|2020-11-20 08:20:20|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|6
1605860450000|2020-11-20 08:20:50|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|6
1605860470000|2020-11-20 08:21:10|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1
1605860480000|2020-11-20 08:21:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605860490000|2020-11-20 08:21:30|||||||||1
1605860500000|2020-11-20 08:21:40|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605860510000|2020-11-20 08:21:50|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605860520000|2020-11-20 08:22:00|||||||||3
1605860530000|2020-11-20 08:22:10|1771.7|1771.4|1772|1771.7|1772|1771.7|1771.7|1771.4|3
1605860570000|2020-11-20 08:22:50|1772.2|1771.9|1772|1771.7|1772.2|1771.9|1772|1771.7|3
1605860590000|2020-11-20 08:23:10|||||||||1
1605860610000|2020-11-20 08:23:30|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|2
1605860620000|2020-11-20 08:23:40|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|2
1605860640000|2020-11-20 08:24:00|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605860650000|2020-11-20 08:24:10|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|1
1605860660000|2020-11-20 08:24:20|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605860680000|2020-11-20 08:24:40|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|2
1605860690000|2020-11-20 08:24:50|1771.6|1771.3|1771.5|1771.2|1771.6|1771.3|1771.5|1771.2|2
1605860700000|2020-11-20 08:25:00|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|4
1605860710000|2020-11-20 08:25:10|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1
1605860720000|2020-11-20 08:25:20|1771.3|1771|1771.3|1771|1771.3|1771|1771.3|1771|5
1605860730000|2020-11-20 08:25:30|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1771.2|1770.9|1
1605860740000|2020-11-20 08:25:40|1771.3|1771|1771.4|1771.1|1771.4|1771.1|1771.3|1771|7
1605860770000|2020-11-20 08:26:10|1771.5|1771.2|1771.4|1771.1|1771.5|1771.2|1771.4|1771.1|4
1605860780000|2020-11-20 08:26:20|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1771.1|1770.8|1
1605860800000|2020-11-20 08:26:40|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605860810000|2020-11-20 08:26:50|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|2
1605860840000|2020-11-20 08:27:20|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|2
1605860850000|2020-11-20 08:27:30|1772.2|1771.9|1772.1|1771.8|1772.2|1771.9|1772.1|1771.8|5
1605860860000|2020-11-20 08:27:40|1772.3|1772|1772.3|1772|1772.4|1772.1|1772.3|1772|8
1605860870000|2020-11-20 08:27:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|4
1605860880000|2020-11-20 08:28:00|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|4
1605860910000|2020-11-20 08:28:30|1772.2|1771.9|1772.1|1771.8|1772.2|1771.9|1771.9|1771.6|22
1605860930000|2020-11-20 08:28:50|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|3
1605860950000|2020-11-20 08:29:10|||||||||3
1605860960000|2020-11-20 08:29:20|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|3
1605860970000|2020-11-20 08:29:30|1772.2|1771.9|1771.9|1771.6|1772.2|1771.9|1771.9|1771.6|12
1605860980000|2020-11-20 08:29:40|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|2
1605860990000|2020-11-20 08:29:50|1772.4|1772.1|1772.1|1771.8|1772.4|1772.1|1772.1|1771.8|5
1605861000000|2020-11-20 08:30:00|1772.3|1772|1772.2|1771.9|1772.3|1772|1772.2|1771.9|3
1605861010000|2020-11-20 08:30:10|1772.4|1772.1|1772.6|1772.3|1772.6|1772.3|1772.4|1772.1|10
1605861020000|2020-11-20 08:30:20|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|3
1605861030000|2020-11-20 08:30:30|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1772.1|1771.8|11
1605861040000|2020-11-20 08:30:40|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|5
1605861050000|2020-11-20 08:30:50|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|3
1605861060000|2020-11-20 08:31:00|1772.3|1772|1772.4|1772.1|1772.4|1772.1|1772.3|1772|4
1605861070000|2020-11-20 08:31:10|||||||||1
1605861090000|2020-11-20 08:31:30|1772.3|1772|1772.3|1772|1772.3|1772|1772.2|1771.9|6
1605861120000|2020-11-20 08:32:00|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|10
1605861130000|2020-11-20 08:32:10|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1
1605861150000|2020-11-20 08:32:30|1772.5|1772.2|1772.4|1772.1|1772.5|1772.2|1772.4|1772.1|4
1605861170000|2020-11-20 08:32:50|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|9
1605861180000|2020-11-20 08:33:00|1772.7|1772.4|1772.8|1772.5|1772.8|1772.5|1772.7|1772.4|7
1605861190000|2020-11-20 08:33:10|1772.6|1772.3|1772.7|1772.4|1772.7|1772.4|1772.6|1772.3|7
1605861200000|2020-11-20 08:33:20|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|2
1605861210000|2020-11-20 08:33:30|1772.5|1772.2|1772.4|1772.1|1772.5|1772.2|1772.4|1772.1|10
1605861220000|2020-11-20 08:33:40|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605861230000|2020-11-20 08:33:50|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|1
1605861250000|2020-11-20 08:34:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|3
1605861260000|2020-11-20 08:34:20|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|3
1605861270000|2020-11-20 08:34:30|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772|1771.7|9
1605861280000|2020-11-20 08:34:40|1772|1771.7|1772.1|1771.8|1772.1|1771.8|1772|1771.7|4
1605861300000|2020-11-20 08:35:00|1772|1771.7|1772.4|1772.1|1772.4|1772.1|1772|1771.7|4
1605861310000|2020-11-20 08:35:10|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|1
1605861330000|2020-11-20 08:35:30|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|3
1605861350000|2020-11-20 08:35:50|||||||||1
1605861370000|2020-11-20 08:36:10|1772|1771.7|1771.9|1771.6|1772|1771.7|1771.9|1771.6|4
1605861390000|2020-11-20 08:36:30|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605861400000|2020-11-20 08:36:40|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|4
1605861410000|2020-11-20 08:36:50|1771.3|1771|1771.2|1770.9|1771.3|1771|1771.2|1770.9|7
1605861430000|2020-11-20 08:37:10|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605861440000|2020-11-20 08:37:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605861460000|2020-11-20 08:37:40|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|2
1605861470000|2020-11-20 08:37:50|1771.8|1771.5|1771.5|1771.2|1771.8|1771.5|1771.5|1771.2|2
1605861480000|2020-11-20 08:38:00|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605861490000|2020-11-20 08:38:10|1771.7|1771.4|1771.6|1771.3|1771.8|1771.5|1771.6|1771.3|4
1605861500000|2020-11-20 08:38:20|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605861530000|2020-11-20 08:38:50|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605861540000|2020-11-20 08:39:00|||||||||2
1605861560000|2020-11-20 08:39:20|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|1771.4|1771.1|8
1605861580000|2020-11-20 08:39:40|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605861590000|2020-11-20 08:39:50|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|1
1605861620000|2020-11-20 08:40:20|1772.4|1772.1|1772.2|1771.9|1772.4|1772.1|1772.2|1771.9|2
1605861630000|2020-11-20 08:40:30|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605861650000|2020-11-20 08:40:50|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|2
1605861660000|2020-11-20 08:41:00|1772.4|1772.1|1772.5|1772.2|1772.5|1772.2|1772.4|1772.1|5
1605861670000|2020-11-20 08:41:10|1772.6|1772.3|1772.5|1772.2|1772.6|1772.3|1772.5|1772.2|6
1605861680000|2020-11-20 08:41:20|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|7
1605861690000|2020-11-20 08:41:30|1772.8|1772.5|1773.2|1772.9|1773.6|1773.3|1772.8|1772.5|316
1605861700000|2020-11-20 08:41:40|1772.8|1772.5|1772.8|1772.5|1772.9|1772.6|1772.6|1772.3|35
1605861710000|2020-11-20 08:41:50|1772.6|1772.3|1772.9|1772.6|1772.9|1772.6|1772.6|1772.3|6
1605861720000|2020-11-20 08:42:00|1773.3|1773|1772.8|1772.5|1773.3|1773|1772.8|1772.5|13
1605861730000|2020-11-20 08:42:10|||||||||1
1605861740000|2020-11-20 08:42:20|1773.1|1772.8|1773|1772.7|1773.3|1773|1773|1772.7|7
1605861750000|2020-11-20 08:42:30|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605861760000|2020-11-20 08:42:40|1773.3|1773|1773.1|1772.8|1773.3|1773|1773.1|1772.8|5
1605861790000|2020-11-20 08:43:10|1772.8|1772.5|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|4
1605861810000|2020-11-20 08:43:30|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|2
1605861820000|2020-11-20 08:43:40|1771.8|1771.5|1772|1771.7|1772|1771.7|1771.8|1771.5|7
1605861830000|2020-11-20 08:43:50|1771.7|1771.4|1771.5|1771.2|1771.7|1771.4|1771.5|1771.2|2
1605861840000|2020-11-20 08:44:00|1771.4|1771.1|1771.2|1770.9|1771.4|1771.1|1771.2|1770.9|2
1605861850000|2020-11-20 08:44:10|1771.1|1770.8|1770.7|1770.4|1771.1|1770.8|1770.7|1770.4|17
1605861860000|2020-11-20 08:44:20|||||||||1
1605861870000|2020-11-20 08:44:30|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|1770.9|1770.6|2
1605861890000|2020-11-20 08:44:50|1771.1|1770.8|1771.2|1770.9|1771.2|1770.9|1771.1|1770.8|2
1605861900000|2020-11-20 08:45:00|1771.5|1771.2|1771.7|1771.4|1771.7|1771.4|1771.5|1771.2|5
1605861910000|2020-11-20 08:45:10|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605861930000|2020-11-20 08:45:30|||||||||2
1605861940000|2020-11-20 08:45:40|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605861970000|2020-11-20 08:46:10|1772.1|1771.8|1772.3|1772|1772.3|1772|1772.1|1771.8|2
1605861980000|2020-11-20 08:46:20|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|2
1605861990000|2020-11-20 08:46:30|1771.9|1771.6|1772.2|1771.9|1772.2|1771.9|1771.9|1771.6|6
1605862000000|2020-11-20 08:46:40|1771.9|1771.6|1771.9|1771.6|1772|1771.7|1771.9|1771.6|10
1605862010000|2020-11-20 08:46:50|1772.2|1771.9|1772.3|1772|1772.3|1772|1772.2|1771.9|6
1605862020000|2020-11-20 08:47:00|1772.1|1771.8|1772.3|1772|1772.3|1772|1772.1|1771.8|3
1605862030000|2020-11-20 08:47:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605862040000|2020-11-20 08:47:20|1772.5|1772.2|1772.4|1772.1|1772.5|1772.2|1772.4|1772.1|3
1605862050000|2020-11-20 08:47:30|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1
1605862060000|2020-11-20 08:47:40|1772.8|1772.5|1773.1|1772.8|1773.1|1772.8|1772.8|1772.5|5
1605862070000|2020-11-20 08:47:50|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|9
1605862080000|2020-11-20 08:48:00|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605862090000|2020-11-20 08:48:10|1773.1|1772.8|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|7
1605862110000|2020-11-20 08:48:30|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605862120000|2020-11-20 08:48:40|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|4
1605862150000|2020-11-20 08:49:10|1772.4|1772.1|1772.2|1771.9|1772.4|1772.1|1772.2|1771.9|12
1605862160000|2020-11-20 08:49:20|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|1
1605862180000|2020-11-20 08:49:40|1771.6|1771.3|1771.2|1770.9|1771.6|1771.3|1771.2|1770.9|2
1605862190000|2020-11-20 08:49:50|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|5
1605862200000|2020-11-20 08:50:00|1771.7|1771.4|1771.9|1771.6|1771.9|1771.6|1771.7|1771.4|4
1605862210000|2020-11-20 08:50:10|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|2
1605862220000|2020-11-20 08:50:20|1771.6|1771.3|1771.8|1771.5|1771.8|1771.5|1771.6|1771.3|4
1605862230000|2020-11-20 08:50:30|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|10
1605862250000|2020-11-20 08:50:50|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605862260000|2020-11-20 08:51:00|||||||||1
1605862280000|2020-11-20 08:51:20|1772.1|1771.8|1771.9|1771.6|1772.2|1771.9|1771.9|1771.6|4
1605862290000|2020-11-20 08:51:30|1771.5|1771.2|1771.3|1771|1771.5|1771.2|1771.3|1771|8
1605862310000|2020-11-20 08:51:50|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1
1605862320000|2020-11-20 08:52:00|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1
1605862330000|2020-11-20 08:52:10|1771.7|1771.4|1771.4|1771.1|1771.7|1771.4|1771.4|1771.1|2
1605862340000|2020-11-20 08:52:20|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1
1605862350000|2020-11-20 08:52:30|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1
1605862370000|2020-11-20 08:52:50|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|3
1605862380000|2020-11-20 08:53:00|||||||||1
1605862390000|2020-11-20 08:53:10|1771.7|1771.4|1772.3|1772|1772.3|1772|1771.7|1771.4|15
1605862400000|2020-11-20 08:53:20|||||||||13
1605862410000|2020-11-20 08:53:30|1772|1771.7|1772|1771.7|1772|1771.7|1772|1771.7|2
1605862420000|2020-11-20 08:53:40|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1
1605862430000|2020-11-20 08:53:50|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|8
1605862450000|2020-11-20 08:54:10|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|1
1605862460000|2020-11-20 08:54:20|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1
1605862480000|2020-11-20 08:54:40|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605862510000|2020-11-20 08:55:10|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|5
1605862520000|2020-11-20 08:55:20|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1
1605862530000|2020-11-20 08:55:30|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|2
1605862540000|2020-11-20 08:55:40|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1
1605862550000|2020-11-20 08:55:50|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.6|1772.3|2
1605862560000|2020-11-20 08:56:00|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|2
1605862570000|2020-11-20 08:56:10|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|2
1605862580000|2020-11-20 08:56:20|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605862590000|2020-11-20 08:56:30|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|9
1605862610000|2020-11-20 08:56:50|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|2
1605862620000|2020-11-20 08:57:00|1772.6|1772.3|1772.4|1772.1|1772.6|1772.3|1772.4|1772.1|3
1605862630000|2020-11-20 08:57:10|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605862650000|2020-11-20 08:57:30|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605862670000|2020-11-20 08:57:50|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1
1605862680000|2020-11-20 08:58:00|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|2
1605862700000|2020-11-20 08:58:20|1772.7|1772.4|1772.6|1772.3|1772.7|1772.4|1772.6|1772.3|4
1605862710000|2020-11-20 08:58:30|1772.5|1772.2|1773.1|1772.8|1773.1|1772.8|1772.5|1772.2|6
1605862720000|2020-11-20 08:58:40|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1772.8|1772.5|1
1605862730000|2020-11-20 08:58:50|1772.5|1772.2|1772.3|1772|1772.7|1772.4|1772.3|1772|35
1605862740000|2020-11-20 08:59:00|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1
1605862750000|2020-11-20 08:59:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|3
1605862780000|2020-11-20 08:59:40|||||||||13
1605862790000|2020-11-20 08:59:50|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|1772.6|1772.3|4
1605862800000|2020-11-20 09:00:00|1772.5|1772.2|1772.5|1772.2|1772.6|1772.3|1772.5|1772.2|7
1605862810000|2020-11-20 09:00:10|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1772.4|1772.1|1
1605862820000|2020-11-20 09:00:20|||||||||3
1605862830000|2020-11-20 09:00:30|1772.3|1772|1772.3|1772|1772.3|1772|1772.3|1772|5
1605862840000|2020-11-20 09:00:40|1772.2|1771.9|1772|1771.7|1772.2|1771.9|1772|1771.7|3
1605862850000|2020-11-20 09:00:50|1771.8|1771.5|1771.7|1771.4|1771.9|1771.6|1771.7|1771.4|12
1605862870000|2020-11-20 09:01:10|1772.1|1771.8|1772.2|1771.9|1772.2|1771.9|1772.1|1771.8|11
1605862880000|2020-11-20 09:01:20|1771.9|1771.6|1772|1771.7|1772|1771.7|1771.9|1771.6|9
1605862910000|2020-11-20 09:01:50|1772.1|1771.8|1772|1771.7|1772.1|1771.8|1772|1771.7|3
1605862920000|2020-11-20 09:02:00|1771.7|1771.4|1771.7|1771.4|1771.7|1771.4|1771.6|1771.3|5
1605863030000|2020-11-20 09:03:50|1772.1|1771.8|1771.8|1771.5|1772.1|1771.8|1771.8|1771.5|8
1605863050000|2020-11-20 09:04:10|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1772.2|1771.9|1
1605863100000|2020-11-20 09:05:00|1772.4|1772.1|1772.1|1771.8|1772.4|1772.1|1772.1|1771.8|3
1605863110000|2020-11-20 09:05:10|1772|1771.7|1772.1|1771.8|1772.1|1771.8|1772|1771.7|2
1605863120000|2020-11-20 09:05:20|1772|1771.7|1772|1771.7|1772|1771.7|1771.9|1771.6|8
1605863170000|2020-11-20 09:06:10|||||||||9
1605863190000|2020-11-20 09:06:30|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1772.1|1771.8|1
1605863210000|2020-11-20 09:06:50|1772|1771.7|1772.1|1771.8|1772.1|1771.8|1771.9|1771.6|3
1605863220000|2020-11-20 09:07:00|1771.9|1771.6|1771.6|1771.3|1771.9|1771.6|1771.6|1771.3|4
1605863230000|2020-11-20 09:07:10|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1771.9|1771.6|1
1605863240000|2020-11-20 09:07:20|1772.3|1772|1772.5|1772.2|1772.5|1772.2|1772.3|1772|3
1605863280000|2020-11-20 09:08:00|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605863290000|2020-11-20 09:08:10|1771.7|1771.4|1771.6|1771.3|1771.7|1771.4|1771.6|1771.3|2
1605863300000|2020-11-20 09:08:20|1771.7|1771.4|1771.9|1771.6|1771.9|1771.6|1771.7|1771.4|12
1605863310000|2020-11-20 09:08:30|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|2
1605863320000|2020-11-20 09:08:40|1771.3|1771|1771.5|1771.2|1771.5|1771.2|1771.3|1771|10
1605863330000|2020-11-20 09:08:50|1771.4|1771.1|1771.3|1771|1771.4|1771.1|1771.3|1771|3
1605863340000|2020-11-20 09:09:00|1771.5|1771.2|1771.5|1771.2|1771.5|1771.2|1771.4|1771.1|7
1605863350000|2020-11-20 09:09:10|1771.7|1771.4|1771.7|1771.4|1771.8|1771.5|1771.7|1771.4|4
1605863360000|2020-11-20 09:09:20|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|1771.6|1771.3|2
1605863370000|2020-11-20 09:09:30|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|1771.8|1771.5|3
1605863380000|2020-11-20 09:09:40|1771.9|1771.6|1772.7|1772.4|1772.7|1772.4|1771.9|1771.6|45
1605863390000|2020-11-20 09:09:50|1772.9|1772.6|1772.6|1772.3|1772.9|1772.6|1772.6|1772.3|9
1605863400000|2020-11-20 09:10:00|1772.4|1772.1|1772.8|1772.5|1772.8|1772.5|1772.4|1772.1|4
1605863410000|2020-11-20 09:10:10|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605863420000|2020-11-20 09:10:20|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|2
1605863430000|2020-11-20 09:10:30|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|5
1605863440000|2020-11-20 09:10:40|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.4|1773.1|12
1605863460000|2020-11-20 09:11:00|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|6
1605863470000|2020-11-20 09:11:10|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.5|1773.2|7
1605863480000|2020-11-20 09:11:20|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.7|1773.4|5
1605863490000|2020-11-20 09:11:30|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.5|1773.2|7
1605863500000|2020-11-20 09:11:40|1773.7|1773.4|1773.6|1773.3|1773.7|1773.4|1773.6|1773.3|10
1605863510000|2020-11-20 09:11:50|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|4
1605863520000|2020-11-20 09:12:00|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|6
1605863530000|2020-11-20 09:12:10|1773.8|1773.5|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|14
1605863540000|2020-11-20 09:12:20|||||||||1
1605863550000|2020-11-20 09:12:30|1773.5|1773.2|1773.7|1773.4|1773.7|1773.4|1773.4|1773.1|11
1605863560000|2020-11-20 09:12:40|1773.6|1773.3|1773.5|1773.2|1773.6|1773.3|1773.5|1773.2|2
1605863570000|2020-11-20 09:12:50|1773.4|1773.1|1773.3|1773|1773.4|1773.1|1773.3|1773|7
1605863580000|2020-11-20 09:13:00|||||||||7
1605863590000|2020-11-20 09:13:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605863600000|2020-11-20 09:13:20|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773|1772.7|4
1605863620000|2020-11-20 09:13:40|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.9|1772.6|16
1605863630000|2020-11-20 09:13:50|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|5
1605863640000|2020-11-20 09:14:00|1773.2|1772.9|1773.5|1773.2|1773.5|1773.2|1773.2|1772.9|4
1605863650000|2020-11-20 09:14:10|1773.6|1773.3|1773.3|1773|1773.6|1773.3|1773.3|1773|6
1605863670000|2020-11-20 09:14:30|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1773.1|1772.8|2
1605863680000|2020-11-20 09:14:40|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|1
1605863690000|2020-11-20 09:14:50|1772.8|1772.5|1773.3|1773|1773.3|1773|1772.8|1772.5|6
1605863700000|2020-11-20 09:15:00|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|3
1605863720000|2020-11-20 09:15:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|2
1605863750000|2020-11-20 09:15:50|1773.2|1772.9|1773.3|1773|1773.3|1773|1773.2|1772.9|3
1605863760000|2020-11-20 09:16:00|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.9|1772.6|12
1605863770000|2020-11-20 09:16:10|||||||||2
1605863780000|2020-11-20 09:16:20|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|3
1605863790000|2020-11-20 09:16:30|1773.4|1773.1|1773.6|1773.3|1773.6|1773.3|1773.4|1773.1|2
1605863800000|2020-11-20 09:16:40|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|2
1605863810000|2020-11-20 09:16:50|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|4
1605863830000|2020-11-20 09:17:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1
1605863840000|2020-11-20 09:17:20|||||||||1
1605863850000|2020-11-20 09:17:30|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605863880000|2020-11-20 09:18:00|||||||||1
1605863890000|2020-11-20 09:18:10|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|1773.2|1772.9|8
1605863900000|2020-11-20 09:18:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|3
1605863910000|2020-11-20 09:18:30|1773.5|1773.2|1773.8|1773.5|1773.8|1773.5|1773.5|1773.2|7
1605863920000|2020-11-20 09:18:40|||||||||1
1605863940000|2020-11-20 09:19:00|1773.2|1772.9|1773.6|1773.3|1773.6|1773.3|1773.2|1772.9|4
1605863970000|2020-11-20 09:19:30|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1
1605864040000|2020-11-20 09:20:40|1772.9|1772.6|1773|1772.7|1773.1|1772.8|1772.9|1772.6|6
1605864060000|2020-11-20 09:21:00|1772.8|1772.5|1773.1|1772.8|1773.1|1772.8|1772.5|1772.2|14
1605864070000|2020-11-20 09:21:10|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1773|1772.7|2
1605864090000|2020-11-20 09:21:30|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1
1605864100000|2020-11-20 09:21:40|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|1773.1|1772.8|3
1605864110000|2020-11-20 09:21:50|1773|1772.7|1773.2|1772.9|1773.2|1772.9|1773|1772.7|4
1605864120000|2020-11-20 09:22:00|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|1
1605864140000|2020-11-20 09:22:20|1772.9|1772.6|1773.3|1773|1773.3|1773|1772.9|1772.6|5
1605864170000|2020-11-20 09:22:50|1773.1|1772.8|1773.4|1773.1|1773.4|1773.1|1773.1|1772.8|3
1605864190000|2020-11-20 09:23:10|1773.2|1772.9|1773.3|1773|1773.3|1773|1773.2|1772.9|4
1605864200000|2020-11-20 09:23:20|1772.9|1772.6|1772.9|1772.6|1772.9|1772.6|1772.7|1772.4|9
1605864210000|2020-11-20 09:23:30|1773.1|1772.8|1772.9|1772.6|1773.1|1772.8|1772.9|1772.6|4
1605864220000|2020-11-20 09:23:40|||||||||1
1605864230000|2020-11-20 09:23:50|1773|1772.7|1773.3|1773|1773.3|1773|1773|1772.7|3
1605864240000|2020-11-20 09:24:00|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|1
1605864250000|2020-11-20 09:24:10|1773.3|1773|1773.5|1773.2|1773.5|1773.2|1773.3|1773|2
1605864260000|2020-11-20 09:24:20|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605864280000|2020-11-20 09:24:40|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1
1605864290000|2020-11-20 09:24:50|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1773.6|1773.3|1
1605864300000|2020-11-20 09:25:00|1773.2|1772.9|1773.6|1773.3|1773.6|1773.3|1773.2|1772.9|4
1605864320000|2020-11-20 09:25:20|||||||||1
1605864330000|2020-11-20 09:25:30|1773.3|1773|1773.3|1773|1773.3|1773|1773.3|1773|1
1605864340000|2020-11-20 09:25:40|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.9|1772.6|2
1605864350000|2020-11-20 09:25:50|1773|1772.7|1772.7|1772.4|1773|1772.7|1772.5|1772.2|9
1605864360000|2020-11-20 09:26:00|1772.9|1772.6|1772.8|1772.5|1772.9|1772.6|1772.8|1772.5|5
1605864370000|2020-11-20 09:26:10|1772.9|1772.6|1773|1772.7|1773|1772.7|1772.9|1772.6|6
1605864380000|2020-11-20 09:26:20|1772.9|1772.6|1772.8|1772.5|1772.9|1772.6|1772.8|1772.5|3
1605864390000|2020-11-20 09:26:30|1773|1772.7|1773|1772.7|1773|1772.7|1773|1772.7|4
1605864400000|2020-11-20 09:26:40|1773.1|1772.8|1773.4|1773.1|1773.4|1773.1|1773.1|1772.8|5
1605864410000|2020-11-20 09:26:50|1773.5|1773.2|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|7
1605864420000|2020-11-20 09:27:00|1773.8|1773.5|1774.2|1773.9|1774.2|1773.9|1773.6|1773.3|16
1605864430000|2020-11-20 09:27:10|1774.4|1774.1|1774.1|1773.8|1774.4|1774.1|1773.9|1773.6|17
1605864440000|2020-11-20 09:27:20|1774.2|1773.9|1774.7|1774.4|1774.7|1774.4|1774.2|1773.9|14
1605864450000|2020-11-20 09:27:30|1774.8|1774.5|1775|1774.7|1775|1774.7|1774.7|1774.4|15
1605864460000|2020-11-20 09:27:40|1775.1|1774.8|1775.4|1775.1|1776|1775.7|1775.1|1774.8|103
1605864470000|2020-11-20 09:27:50|1775.2|1774.9|1775.7|1775.4|1775.7|1775.4|1775.2|1774.9|10
1605864480000|2020-11-20 09:28:00|1775.8|1775.5|1776|1775.7|1776|1775.7|1775.8|1775.5|6
1605864490000|2020-11-20 09:28:10|1776.1|1775.8|1777.4|1777.1|1777.4|1777.1|1776.1|1775.8|42
1605864500000|2020-11-20 09:28:20|1777.3|1777|1777.8|1777.5|1777.8|1777.5|1777.2|1776.9|14
1605864510000|2020-11-20 09:28:30|1777.9|1777.6|1777.9|1777.6|1778|1777.7|1777.7|1777.4|21
1605864520000|2020-11-20 09:28:40|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|2
1605864530000|2020-11-20 09:28:50|1777.6|1777.3|1777.6|1777.3|1777.8|1777.5|1777.6|1777.3|5
1605864540000|2020-11-20 09:29:00|1777.5|1777.2|1778.4|1778.1|1778.6|1778.3|1777.5|1777.2|38
1605864550000|2020-11-20 09:29:10|1778.2|1777.9|1778.8|1778.5|1779.1|1778.8|1778.2|1777.9|63
1605864560000|2020-11-20 09:29:20|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|3
1605864570000|2020-11-20 09:29:30|1778|1777.7|1778.4|1778.1|1778.4|1778.1|1778|1777.7|3
1605864580000|2020-11-20 09:29:40|1779|1778.7|1779.4|1779.1|1779.4|1779.1|1779|1778.7|25
1605864590000|2020-11-20 09:29:50|1779.5|1779.2|1779.9|1779.6|1779.9|1779.6|1779.5|1779.2|17
1605864600000|2020-11-20 09:30:00|1780.5|1780.2|1779.6|1779.3|1780.5|1780.2|1779.6|1779.3|41
1605864620000|2020-11-20 09:30:20|1778.9|1778.6|1778.1|1777.8|1778.9|1778.6|1778.1|1777.8|3
1605864630000|2020-11-20 09:30:30|1777.9|1777.6|1777.5|1777.2|1778.1|1777.8|1777.3|1777|9
1605864640000|2020-11-20 09:30:40|1777.3|1777|1777.5|1777.2|1777.6|1777.3|1777.3|1777|20
1605864650000|2020-11-20 09:30:50|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|3
1605864680000|2020-11-20 09:31:20|1777.4|1777.1|1777.6|1777.3|1777.8|1777.5|1777.2|1776.9|19
1605864690000|2020-11-20 09:31:30|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605864710000|2020-11-20 09:31:50|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|4
1605864720000|2020-11-20 09:32:00|1777.4|1777.1|1777.9|1777.6|1777.9|1777.6|1777.4|1777.1|9
1605864740000|2020-11-20 09:32:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|3
1605864750000|2020-11-20 09:32:30|1778|1777.7|1778.2|1777.9|1778.2|1777.9|1778|1777.7|4
1605864760000|2020-11-20 09:32:40|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|5
1605864770000|2020-11-20 09:32:50|1778.6|1778.3|1778.9|1778.6|1778.9|1778.6|1778.6|1778.3|8
1605864780000|2020-11-20 09:33:00|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605864790000|2020-11-20 09:33:10|1778.5|1778.2|1778.2|1777.9|1778.5|1778.2|1778.2|1777.9|14
1605864800000|2020-11-20 09:33:20|1778.3|1778|1778.3|1778|1778.3|1778|1777.9|1777.6|14
1605864810000|2020-11-20 09:33:30|1778.5|1778.2|1778.4|1778.1|1778.5|1778.2|1778.4|1778.1|6
1605864820000|2020-11-20 09:33:40|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605864850000|2020-11-20 09:34:10|||||||||1
1605864860000|2020-11-20 09:34:20|1778.1|1777.8|1778.2|1777.9|1778.2|1777.9|1778.1|1777.8|9
1605864870000|2020-11-20 09:34:30|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|6
1605864880000|2020-11-20 09:34:40|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|2
1605864890000|2020-11-20 09:34:50|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|1
1605864900000|2020-11-20 09:35:00|1778.1|1777.8|1778|1777.7|1778.1|1777.8|1778|1777.7|4
1605864910000|2020-11-20 09:35:10|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605864920000|2020-11-20 09:35:20|||||||||1
1605864930000|2020-11-20 09:35:30|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|9
1605864940000|2020-11-20 09:35:40|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|2
1605864960000|2020-11-20 09:36:00|1777.9|1777.6|1778|1777.7|1778|1777.7|1777.9|1777.6|4
1605865040000|2020-11-20 09:37:20|1778.2|1777.9|1778.9|1778.6|1778.9|1778.6|1778.2|1777.9|15
1605865050000|2020-11-20 09:37:30|1779.1|1778.8|1779.5|1779.2|1779.6|1779.3|1779|1778.7|37
1605865060000|2020-11-20 09:37:40|1779.6|1779.3|1779.2|1778.9|1779.6|1779.3|1779.2|1778.9|59
1605865070000|2020-11-20 09:37:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605865080000|2020-11-20 09:38:00|1778.9|1778.6|1778.7|1778.4|1779|1778.7|1778.7|1778.4|12
1605865090000|2020-11-20 09:38:10|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605865110000|2020-11-20 09:38:30|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605865120000|2020-11-20 09:38:40|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605865130000|2020-11-20 09:38:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|2
1605865150000|2020-11-20 09:39:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|4
1605865160000|2020-11-20 09:39:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605865170000|2020-11-20 09:39:30|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|2
1605865180000|2020-11-20 09:39:40|1779.2|1778.9|1779|1778.7|1779.2|1778.9|1779|1778.7|2
1605865200000|2020-11-20 09:40:00|1778.7|1778.4|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|7
1605865210000|2020-11-20 09:40:10|||||||||2
1605865220000|2020-11-20 09:40:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|2
1605865230000|2020-11-20 09:40:30|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.6|1778.3|7
1605865240000|2020-11-20 09:40:40|1778.7|1778.4|1779.1|1778.8|1779.1|1778.8|1778.7|1778.4|3
1605865250000|2020-11-20 09:40:50|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|4
1605865260000|2020-11-20 09:41:00|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1778.9|1778.6|4
1605865270000|2020-11-20 09:41:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605865280000|2020-11-20 09:41:20|||||||||2
1605865290000|2020-11-20 09:41:30|||||||||2
1605865300000|2020-11-20 09:41:40|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605865310000|2020-11-20 09:41:50|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|4
1605865320000|2020-11-20 09:42:00|1779.3|1779|1779|1778.7|1779.3|1779|1778.9|1778.6|4
1605865330000|2020-11-20 09:42:10|||||||||1
1605865340000|2020-11-20 09:42:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|4
1605865360000|2020-11-20 09:42:40|1779|1778.7|1778.8|1778.5|1779|1778.7|1778.8|1778.5|4
1605865380000|2020-11-20 09:43:00|1778.6|1778.3|1779|1778.7|1779|1778.7|1778.6|1778.3|17
1605865420000|2020-11-20 09:43:40|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|2
1605865430000|2020-11-20 09:43:50|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|6
1605865440000|2020-11-20 09:44:00|||||||||1
1605865480000|2020-11-20 09:44:40|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.6|1778.3|9
1605865490000|2020-11-20 09:44:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605865500000|2020-11-20 09:45:00|1779|1778.7|1779.2|1778.9|1779.3|1779|1779|1778.7|7
1605865520000|2020-11-20 09:45:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|9
1605865540000|2020-11-20 09:45:40|||||||||2
1605865570000|2020-11-20 09:46:10|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|3
1605865580000|2020-11-20 09:46:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605865590000|2020-11-20 09:46:30|1779.3|1779|1779|1778.7|1779.3|1779|1779|1778.7|2
1605865600000|2020-11-20 09:46:40|1779.1|1778.8|1779.1|1778.8|1779.3|1779|1779.1|1778.8|7
1605865610000|2020-11-20 09:46:50|1779|1778.7|1779.4|1779.1|1779.4|1779.1|1779|1778.7|8
1605865620000|2020-11-20 09:47:00|1779.5|1779.2|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|3
1605865630000|2020-11-20 09:47:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|4
1605865640000|2020-11-20 09:47:20|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605865650000|2020-11-20 09:47:30|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|2
1605865660000|2020-11-20 09:47:40|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.6|1778.3|3
1605865670000|2020-11-20 09:47:50|1778.4|1778.1|1778.3|1778|1778.4|1778.1|1778.1|1777.8|12
1605865680000|2020-11-20 09:48:00|1778.5|1778.2|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|4
1605865690000|2020-11-20 09:48:10|||||||||1
1605865700000|2020-11-20 09:48:20|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|2
1605865710000|2020-11-20 09:48:30|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|4
1605865720000|2020-11-20 09:48:40|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|7
1605865750000|2020-11-20 09:49:10|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605865780000|2020-11-20 09:49:40|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605865800000|2020-11-20 09:50:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605865810000|2020-11-20 09:50:10|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|3
1605865820000|2020-11-20 09:50:20|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1777.8|1777.5|11
1605865830000|2020-11-20 09:50:30|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605865840000|2020-11-20 09:50:40|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|2
1605865910000|2020-11-20 09:51:50|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|2
1605865920000|2020-11-20 09:52:00|||||||||3
1605865930000|2020-11-20 09:52:10|1777.8|1777.5|1778.3|1778|1778.3|1778|1777.8|1777.5|8
1605865940000|2020-11-20 09:52:20|1778.2|1777.9|1778.3|1778|1778.3|1778|1778.2|1777.9|5
1605865950000|2020-11-20 09:52:30|1778|1777.7|1778.3|1778|1778.3|1778|1778|1777.7|11
1605865960000|2020-11-20 09:52:40|1778.2|1777.9|1778|1777.7|1778.2|1777.9|1778|1777.7|7
1605865970000|2020-11-20 09:52:50|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|2
1605865980000|2020-11-20 09:53:00|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|5
1605865990000|2020-11-20 09:53:10|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|4
1605866000000|2020-11-20 09:53:20|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|3
1605866010000|2020-11-20 09:53:30|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|3
1605866020000|2020-11-20 09:53:40|||||||||3
1605866030000|2020-11-20 09:53:50|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|1777.7|1777.4|2
1605866040000|2020-11-20 09:54:00|1777.5|1777.2|1777.1|1776.8|1777.5|1777.2|1777.1|1776.8|20
1605866050000|2020-11-20 09:54:10|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|19
1605866060000|2020-11-20 09:54:20|1777.1|1776.8|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|9
1605866070000|2020-11-20 09:54:30|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|4
1605866080000|2020-11-20 09:54:40|||||||||3
1605866090000|2020-11-20 09:54:50|1777.2|1776.9|1777.1|1776.8|1777.2|1776.9|1777.1|1776.8|3
1605866100000|2020-11-20 09:55:00|1777.3|1777|1777.1|1776.8|1777.3|1777|1777|1776.7|18
1605866110000|2020-11-20 09:55:10|1777|1776.7|1776.8|1776.5|1777|1776.7|1776.8|1776.5|6
1605866120000|2020-11-20 09:55:20|||||||||5
1605866130000|2020-11-20 09:55:30|1776.6|1776.3|1776.6|1776.3|1776.8|1776.5|1776.6|1776.3|8
1605866140000|2020-11-20 09:55:40|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|2
1605866150000|2020-11-20 09:55:50|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|2
1605866160000|2020-11-20 09:56:00|1776.8|1776.5|1776.5|1776.2|1776.8|1776.5|1776.3|1776|6
1605866170000|2020-11-20 09:56:10|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|3
1605866180000|2020-11-20 09:56:20|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.4|1776.1|7
1605866190000|2020-11-20 09:56:30|||||||||3
1605866200000|2020-11-20 09:56:40|||||||||2
1605866210000|2020-11-20 09:56:50|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|3
1605866220000|2020-11-20 09:57:00|1776.6|1776.3|1776.7|1776.4|1776.8|1776.5|1776.6|1776.3|5
1605866230000|2020-11-20 09:57:10|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|2
1605866240000|2020-11-20 09:57:20|||||||||3
1605866250000|2020-11-20 09:57:30|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|3
1605866260000|2020-11-20 09:57:40|1776.2|1775.9|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|22
1605866270000|2020-11-20 09:57:50|1776.3|1776|1776.1|1775.8|1776.4|1776.1|1776.1|1775.8|6
1605866280000|2020-11-20 09:58:00|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|2
1605866290000|2020-11-20 09:58:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|2
1605866300000|2020-11-20 09:58:20|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1776|1775.7|4
1605866310000|2020-11-20 09:58:30|1776.2|1775.9|1776.4|1776.1|1776.4|1776.1|1776.2|1775.9|3
1605866320000|2020-11-20 09:58:40|1776.1|1775.8|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|9
1605866330000|2020-11-20 09:58:50|1776.3|1776|1776.1|1775.8|1776.3|1776|1776|1775.7|5
1605866340000|2020-11-20 09:59:00|1776.4|1776.1|1776.5|1776.2|1776.5|1776.2|1776.4|1776.1|5
1605866350000|2020-11-20 09:59:10|1776.4|1776.1|1776.6|1776.3|1776.6|1776.3|1776.4|1776.1|5
1605866360000|2020-11-20 09:59:20|1776.5|1776.2|1776.3|1776|1776.5|1776.2|1775.9|1775.6|11
1605866370000|2020-11-20 09:59:30|1776|1775.7|1776|1775.7|1776|1775.7|1776|1775.7|3
1605866380000|2020-11-20 09:59:40|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|2
1605866390000|2020-11-20 09:59:50|1776.1|1775.8|1775.6|1775.3|1776.1|1775.8|1775.6|1775.3|12
1605866400000|2020-11-20 10:00:00|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.5|1775.2|25
1605866410000|2020-11-20 10:00:10|||||||||2
1605866420000|2020-11-20 10:00:20|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|1775.8|1775.5|2
1605866430000|2020-11-20 10:00:30|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|10
1605866440000|2020-11-20 10:00:40|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605866460000|2020-11-20 10:01:00|||||||||1
1605866470000|2020-11-20 10:01:10|1776.3|1776|1776.4|1776.1|1776.4|1776.1|1776.3|1776|5
1605866480000|2020-11-20 10:01:20|||||||||1
1605866520000|2020-11-20 10:02:00|1776.5|1776.2|1776.9|1776.6|1776.9|1776.6|1776.3|1776|7
1605866530000|2020-11-20 10:02:10|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|3
1605866540000|2020-11-20 10:02:20|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|11
1605866550000|2020-11-20 10:02:30|1776.9|1776.6|1776.7|1776.4|1776.9|1776.6|1776.7|1776.4|4
1605866560000|2020-11-20 10:02:40|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1
1605866600000|2020-11-20 10:03:20|||||||||1
1605866610000|2020-11-20 10:03:30|1776.7|1776.4|1777.1|1776.8|1777.1|1776.8|1776.7|1776.4|5
1605866670000|2020-11-20 10:04:30|1776.5|1776.2|1776.6|1776.3|1776.6|1776.3|1776.5|1776.2|2
1605866700000|2020-11-20 10:05:00|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1
1605866710000|2020-11-20 10:05:10|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|3
1605866720000|2020-11-20 10:05:20|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|2
1605866730000|2020-11-20 10:05:30|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|2
1605866780000|2020-11-20 10:06:20|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605866800000|2020-11-20 10:06:40|1777.3|1777|1777.2|1776.9|1777.3|1777|1777.2|1776.9|3
1605866850000|2020-11-20 10:07:30|1777.4|1777.1|1777.9|1777.6|1777.9|1777.6|1777.4|1777.1|5
1605866880000|2020-11-20 10:08:00|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605866910000|2020-11-20 10:08:30|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|2
1605866920000|2020-11-20 10:08:40|1777.1|1776.8|1776.8|1776.5|1777.1|1776.8|1776.8|1776.5|4
1605866940000|2020-11-20 10:09:00|1776.6|1776.3|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|6
1605866950000|2020-11-20 10:09:10|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1
1605866970000|2020-11-20 10:09:30|1776.4|1776.1|1776.7|1776.4|1776.7|1776.4|1776.4|1776.1|3
1605866980000|2020-11-20 10:09:40|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|3
1605866990000|2020-11-20 10:09:50|||||||||1
1605867010000|2020-11-20 10:10:10|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605867020000|2020-11-20 10:10:20|||||||||1
1605867040000|2020-11-20 10:10:40|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1
1605867060000|2020-11-20 10:11:00|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|5
1605867070000|2020-11-20 10:11:10|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|2
1605867080000|2020-11-20 10:11:20|1776.3|1776|1776.3|1776|1776.3|1776|1776.3|1776|1
1605867090000|2020-11-20 10:11:30|1776.2|1775.9|1776|1775.7|1776.3|1776|1776|1775.7|3
1605867100000|2020-11-20 10:11:40|||||||||1
1605867110000|2020-11-20 10:11:50|1776.4|1776.1|1776.8|1776.5|1776.8|1776.5|1776.4|1776.1|4
1605867120000|2020-11-20 10:12:00|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|2
1605867130000|2020-11-20 10:12:10|1776.9|1776.6|1777|1776.7|1777|1776.7|1776.9|1776.6|7
1605867150000|2020-11-20 10:12:30|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605867160000|2020-11-20 10:12:40|1777.1|1776.8|1777|1776.7|1777.1|1776.8|1777|1776.7|2
1605867170000|2020-11-20 10:12:50|||||||||1
1605867190000|2020-11-20 10:13:10|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|3
1605867200000|2020-11-20 10:13:20|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|11
1605867210000|2020-11-20 10:13:30|1778.4|1778.1|1778.5|1778.2|1778.5|1778.2|1778.4|1778.1|9
1605867220000|2020-11-20 10:13:40|1777.9|1777.6|1778|1777.7|1778|1777.7|1777.9|1777.6|2
1605867230000|2020-11-20 10:13:50|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|3
1605867240000|2020-11-20 10:14:00|1778.3|1778|1778.8|1778.5|1779.2|1778.9|1778.3|1778|11
1605867250000|2020-11-20 10:14:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605867260000|2020-11-20 10:14:20|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|2
1605867270000|2020-11-20 10:14:30|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|2
1605867280000|2020-11-20 10:14:40|1778.7|1778.4|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|4
1605867290000|2020-11-20 10:14:50|1778.9|1778.6|1778.9|1778.6|1779.2|1778.9|1778.9|1778.6|9
1605867300000|2020-11-20 10:15:00|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|5
1605867310000|2020-11-20 10:15:10|1778.4|1778.1|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|3
1605867320000|2020-11-20 10:15:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605867330000|2020-11-20 10:15:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605867340000|2020-11-20 10:15:40|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605867350000|2020-11-20 10:15:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605867360000|2020-11-20 10:16:00|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|3
1605867380000|2020-11-20 10:16:20|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|3
1605867390000|2020-11-20 10:16:30|1777.9|1777.6|1777.7|1777.4|1778|1777.7|1777.7|1777.4|4
1605867400000|2020-11-20 10:16:40|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1
1605867410000|2020-11-20 10:16:50|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|7
1605867420000|2020-11-20 10:17:00|||||||||1
1605867430000|2020-11-20 10:17:10|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.6|1777.3|5
1605867440000|2020-11-20 10:17:20|1777.5|1777.2|1777.3|1777|1777.5|1777.2|1777.3|1777|2
1605867450000|2020-11-20 10:17:30|||||||||1
1605867460000|2020-11-20 10:17:40|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1
1605867470000|2020-11-20 10:17:50|1777.3|1777|1777.4|1777.1|1777.4|1777.1|1777.3|1777|2
1605867490000|2020-11-20 10:18:10|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1
1605867500000|2020-11-20 10:18:20|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|2
1605867510000|2020-11-20 10:18:30|1777.2|1776.9|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|3
1605867520000|2020-11-20 10:18:40|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1
1605867540000|2020-11-20 10:19:00|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|5
1605867550000|2020-11-20 10:19:10|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|2
1605867560000|2020-11-20 10:19:20|||||||||1
1605867570000|2020-11-20 10:19:30|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|3
1605867580000|2020-11-20 10:19:40|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1
1605867590000|2020-11-20 10:19:50|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|1
1605867600000|2020-11-20 10:20:00|1777.1|1776.8|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|3
1605867610000|2020-11-20 10:20:10|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|1
1605867620000|2020-11-20 10:20:20|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605867630000|2020-11-20 10:20:30|1776.6|1776.3|1776.7|1776.4|1776.7|1776.4|1776.6|1776.3|2
1605867640000|2020-11-20 10:20:40|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|42
1605867650000|2020-11-20 10:20:50|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1
1605867660000|2020-11-20 10:21:00|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1776.6|1776.3|1
1605867670000|2020-11-20 10:21:10|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|3
1605867700000|2020-11-20 10:21:40|1777.2|1776.9|1777.1|1776.8|1777.2|1776.9|1777.1|1776.8|3
1605867710000|2020-11-20 10:21:50|1777.3|1777|1777.3|1777|1777.3|1777|1777.3|1777|3
1605867730000|2020-11-20 10:22:10|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605867740000|2020-11-20 10:22:20|1776.7|1776.4|1776.8|1776.5|1776.8|1776.5|1776.7|1776.4|2
1605867750000|2020-11-20 10:22:30|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1
1605867770000|2020-11-20 10:22:50|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1776.9|1776.6|1
1605867780000|2020-11-20 10:23:00|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|2
1605867810000|2020-11-20 10:23:30|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|2
1605867820000|2020-11-20 10:23:40|1777.2|1776.9|1776.9|1776.6|1777.2|1776.9|1776.9|1776.6|4
1605867830000|2020-11-20 10:23:50|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|2
1605867840000|2020-11-20 10:24:00|1777|1776.7|1777.8|1777.5|1777.8|1777.5|1777|1776.7|11
1605867850000|2020-11-20 10:24:10|1777.6|1777.3|1777.7|1777.4|1777.7|1777.4|1777.6|1777.3|2
1605867870000|2020-11-20 10:24:30|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1
1605867880000|2020-11-20 10:24:40|1777.3|1777|1777.2|1776.9|1777.3|1777|1777.1|1776.8|4
1605867900000|2020-11-20 10:25:00|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|2
1605867920000|2020-11-20 10:25:20|1777.3|1777|1777.4|1777.1|1777.4|1777.1|1777.3|1777|3
1605867940000|2020-11-20 10:25:40|1777.3|1777|1777.8|1777.5|1777.8|1777.5|1777.2|1776.9|17
1605867950000|2020-11-20 10:25:50|1778|1777.7|1778.1|1777.8|1778.1|1777.8|1778|1777.7|4
1605867960000|2020-11-20 10:26:00|1778|1777.7|1778|1777.7|1778|1777.7|1778|1777.7|2
1605867980000|2020-11-20 10:26:20|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|1778.1|1777.8|3
1605868000000|2020-11-20 10:26:40|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.9|1777.6|2
1605868020000|2020-11-20 10:27:00|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605868050000|2020-11-20 10:27:30|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|1
1605868090000|2020-11-20 10:28:10|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605868100000|2020-11-20 10:28:20|1778.7|1778.4|1779.4|1779.1|1779.6|1779.3|1778.7|1778.4|9
1605868110000|2020-11-20 10:28:30|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|5
1605868120000|2020-11-20 10:28:40|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|3
1605868130000|2020-11-20 10:28:50|||||||||2
1605868140000|2020-11-20 10:29:00|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|6
1605868150000|2020-11-20 10:29:10|1779.6|1779.3|1780|1779.7|1780|1779.7|1779.6|1779.3|19
1605868160000|2020-11-20 10:29:20|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|2
1605868170000|2020-11-20 10:29:30|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605868190000|2020-11-20 10:29:50|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|2
1605868200000|2020-11-20 10:30:00|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|3
1605868210000|2020-11-20 10:30:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605868220000|2020-11-20 10:30:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605868240000|2020-11-20 10:30:40|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|2
1605868260000|2020-11-20 10:31:00|1779.6|1779.3|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|11
1605868270000|2020-11-20 10:31:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|7
1605868280000|2020-11-20 10:31:20|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|18
1605868290000|2020-11-20 10:31:30|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605868300000|2020-11-20 10:31:40|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605868310000|2020-11-20 10:31:50|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605868320000|2020-11-20 10:32:00|||||||||2
1605868350000|2020-11-20 10:32:30|||||||||2
1605868360000|2020-11-20 10:32:40|1779.6|1779.3|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|7
1605868370000|2020-11-20 10:32:50|||||||||2
1605868380000|2020-11-20 10:33:00|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|5
1605868390000|2020-11-20 10:33:10|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|5
1605868400000|2020-11-20 10:33:20|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|2
1605868410000|2020-11-20 10:33:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605868430000|2020-11-20 10:33:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605868440000|2020-11-20 10:34:00|1779.4|1779.1|1779.7|1779.4|1779.7|1779.4|1779.4|1779.1|4
1605868450000|2020-11-20 10:34:10|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605868470000|2020-11-20 10:34:30|||||||||2
1605868490000|2020-11-20 10:34:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605868500000|2020-11-20 10:35:00|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|4
1605868510000|2020-11-20 10:35:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605868520000|2020-11-20 10:35:20|||||||||6
1605868530000|2020-11-20 10:35:30|||||||||4
1605868540000|2020-11-20 10:35:40|||||||||3
1605868580000|2020-11-20 10:36:20|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605868610000|2020-11-20 10:36:50|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605868620000|2020-11-20 10:37:00|||||||||1
1605868630000|2020-11-20 10:37:10|1780.6|1780.3|1781.1|1780.8|1781.2|1780.9|1780.6|1780.3|18
1605868640000|2020-11-20 10:37:20|1781|1780.7|1781.1|1780.8|1781.2|1780.9|1781|1780.7|8
1605868660000|2020-11-20 10:37:40|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.5|1780.2|6
1605868680000|2020-11-20 10:38:00|1780.3|1780|1780.3|1780|1780.3|1780|1780.1|1779.8|5
1605868720000|2020-11-20 10:38:40|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605868730000|2020-11-20 10:38:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605868750000|2020-11-20 10:39:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605868760000|2020-11-20 10:39:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605868780000|2020-11-20 10:39:40|1780.6|1780.3|1781.1|1780.8|1781.1|1780.8|1780.6|1780.3|5
1605868790000|2020-11-20 10:39:50|1781.3|1781|1781.1|1780.8|1781.3|1781|1780.9|1780.6|52
1605868800000|2020-11-20 10:40:00|||||||||2
1605868820000|2020-11-20 10:40:20|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|3
1605868830000|2020-11-20 10:40:30|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|3
1605868840000|2020-11-20 10:40:40|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|5
1605868860000|2020-11-20 10:41:00|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605868900000|2020-11-20 10:41:40|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|7
1605868910000|2020-11-20 10:41:50|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605868920000|2020-11-20 10:42:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605868940000|2020-11-20 10:42:20|1780.7|1780.4|1781.3|1781|1781.3|1781|1780.7|1780.4|29
1605868950000|2020-11-20 10:42:30|1781|1780.7|1781|1780.7|1781.1|1780.8|1780.8|1780.5|11
1605868960000|2020-11-20 10:42:40|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|3
1605868970000|2020-11-20 10:42:50|1780.8|1780.5|1780.9|1780.6|1780.9|1780.6|1780.8|1780.5|17
1605868980000|2020-11-20 10:43:00|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|4
1605869000000|2020-11-20 10:43:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605869010000|2020-11-20 10:43:30|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|4
1605869020000|2020-11-20 10:43:40|1781.4|1781.1|1781.2|1780.9|1781.5|1781.2|1781.2|1780.9|7
1605869030000|2020-11-20 10:43:50|1781.1|1780.8|1780.9|1780.6|1781.1|1780.8|1780.9|1780.6|4
1605869040000|2020-11-20 10:44:00|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1780.9|1780.6|3
1605869050000|2020-11-20 10:44:10|1781.3|1781|1780.8|1780.5|1781.3|1781|1780.8|1780.5|6
1605869060000|2020-11-20 10:44:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605869070000|2020-11-20 10:44:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|4
1605869080000|2020-11-20 10:44:40|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605869090000|2020-11-20 10:44:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605869120000|2020-11-20 10:45:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605869140000|2020-11-20 10:45:40|1780.9|1780.6|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|4
1605869170000|2020-11-20 10:46:10|||||||||1
1605869210000|2020-11-20 10:46:50|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605869220000|2020-11-20 10:47:00|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|3
1605869240000|2020-11-20 10:47:20|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|4
1605869290000|2020-11-20 10:48:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605869320000|2020-11-20 10:48:40|1780.7|1780.4|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|3
1605869330000|2020-11-20 10:48:50|1781.1|1780.8|1781|1780.7|1781.1|1780.8|1780.9|1780.6|33
1605869340000|2020-11-20 10:49:00|1780.7|1780.4|1780.8|1780.5|1781|1780.7|1780.7|1780.4|3
1605869360000|2020-11-20 10:49:20|||||||||1
1605869370000|2020-11-20 10:49:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|4
1605869380000|2020-11-20 10:49:40|1781.2|1780.9|1781.3|1781|1781.3|1781|1781|1780.7|3
1605869390000|2020-11-20 10:49:50|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|7
1605869400000|2020-11-20 10:50:00|1781.7|1781.4|1781.9|1781.6|1781.9|1781.6|1781.6|1781.3|14
1605869410000|2020-11-20 10:50:10|1781.7|1781.4|1781.9|1781.6|1781.9|1781.6|1781.2|1780.9|81
1605869420000|2020-11-20 10:50:20|1782|1781.7|1781.7|1781.4|1782.1|1781.8|1781.7|1781.4|10
1605869430000|2020-11-20 10:50:30|1782|1781.7|1781.3|1781|1782|1781.7|1781.3|1781|15
1605869440000|2020-11-20 10:50:40|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605869450000|2020-11-20 10:50:50|||||||||1
1605869480000|2020-11-20 10:51:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605869490000|2020-11-20 10:51:30|||||||||1
1605869520000|2020-11-20 10:52:00|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605869530000|2020-11-20 10:52:10|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605869560000|2020-11-20 10:52:40|1781.1|1780.8|1781|1780.7|1781.1|1780.8|1781|1780.7|2
1605869570000|2020-11-20 10:52:50|1781.1|1780.8|1781.2|1780.9|1781.3|1781|1781.1|1780.8|3
1605869580000|2020-11-20 10:53:00|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605869600000|2020-11-20 10:53:20|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|2
1605869610000|2020-11-20 10:53:30|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|3
1605869620000|2020-11-20 10:53:40|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.5|1781.2|5
1605869640000|2020-11-20 10:54:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605869650000|2020-11-20 10:54:10|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.2|1780.9|6
1605869660000|2020-11-20 10:54:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605869690000|2020-11-20 10:54:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.3|1781|3
1605869700000|2020-11-20 10:55:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605869710000|2020-11-20 10:55:10|1781|1780.7|1781|1780.7|1781.1|1780.8|1781|1780.7|4
1605869730000|2020-11-20 10:55:30|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.9|1780.6|2
1605869740000|2020-11-20 10:55:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|2
1605869750000|2020-11-20 10:55:50|1780.7|1780.4|1781|1780.7|1781|1780.7|1780.7|1780.4|2
1605869780000|2020-11-20 10:56:20|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605869790000|2020-11-20 10:56:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|3
1605869830000|2020-11-20 10:57:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605869860000|2020-11-20 10:57:40|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605869870000|2020-11-20 10:57:50|||||||||1
1605869910000|2020-11-20 10:58:30|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|3
1605869970000|2020-11-20 10:59:30|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605869980000|2020-11-20 10:59:40|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605869990000|2020-11-20 10:59:50|1779.8|1779.5|1780.1|1779.8|1780.2|1779.9|1779.8|1779.5|6
1605870000000|2020-11-20 11:00:00|1780.3|1780|1780.4|1780.1|1780.4|1780.1|1780.3|1780|8
1605870010000|2020-11-20 11:00:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605870020000|2020-11-20 11:00:20|||||||||2
1605870030000|2020-11-20 11:00:30|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605870040000|2020-11-20 11:00:40|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|2
1605870060000|2020-11-20 11:01:00|1779.5|1779.2|1779.5|1779.2|1779.6|1779.3|1779.4|1779.1|14
1605870070000|2020-11-20 11:01:10|1779.4|1779.1|1779.2|1778.9|1779.4|1779.1|1779.2|1778.9|4
1605870080000|2020-11-20 11:01:20|1779|1778.7|1779.2|1778.9|1779.2|1778.9|1778.9|1778.6|7
1605870090000|2020-11-20 11:01:30|1779|1778.7|1779.2|1778.9|1779.2|1778.9|1779|1778.7|2
1605870110000|2020-11-20 11:01:50|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1
1605870120000|2020-11-20 11:02:00|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605870130000|2020-11-20 11:02:10|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|5
1605870140000|2020-11-20 11:02:20|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|2
1605870150000|2020-11-20 11:02:30|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|4
1605870190000|2020-11-20 11:03:10|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605870230000|2020-11-20 11:03:50|||||||||1
1605870250000|2020-11-20 11:04:10|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|12
1605870270000|2020-11-20 11:04:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605870280000|2020-11-20 11:04:40|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|4
1605870290000|2020-11-20 11:04:50|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|4
1605870300000|2020-11-20 11:05:00|||||||||1
1605870310000|2020-11-20 11:05:10|1780.2|1779.9|1779.9|1779.6|1780.2|1779.9|1779.9|1779.6|7
1605870330000|2020-11-20 11:05:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605870360000|2020-11-20 11:06:00|1779.7|1779.4|1779.8|1779.5|1779.8|1779.5|1779.7|1779.4|4
1605870370000|2020-11-20 11:06:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605870380000|2020-11-20 11:06:20|||||||||1
1605870390000|2020-11-20 11:06:30|||||||||2
1605870400000|2020-11-20 11:06:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605870410000|2020-11-20 11:06:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605870440000|2020-11-20 11:07:20|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|5
1605870450000|2020-11-20 11:07:30|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605870460000|2020-11-20 11:07:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605870490000|2020-11-20 11:08:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|4
1605870500000|2020-11-20 11:08:20|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|2
1605870530000|2020-11-20 11:08:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605870570000|2020-11-20 11:09:30|1780.5|1780.2|1780.5|1780.2|1780.7|1780.4|1780.5|1780.2|9
1605870590000|2020-11-20 11:09:50|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605870610000|2020-11-20 11:10:10|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|2
1605870660000|2020-11-20 11:11:00|||||||||1
1605870680000|2020-11-20 11:11:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605870690000|2020-11-20 11:11:30|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605870700000|2020-11-20 11:11:40|||||||||1
1605870750000|2020-11-20 11:12:30|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605870760000|2020-11-20 11:12:40|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|3
1605870790000|2020-11-20 11:13:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|3
1605870820000|2020-11-20 11:13:40|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605870830000|2020-11-20 11:13:50|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605870870000|2020-11-20 11:14:30|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|2
1605870880000|2020-11-20 11:14:40|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605870930000|2020-11-20 11:15:30|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605870940000|2020-11-20 11:15:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605870950000|2020-11-20 11:15:50|1780.4|1780.1|1780.5|1780.2|1780.6|1780.3|1780.4|1780.1|8
1605870980000|2020-11-20 11:16:20|||||||||1
1605870990000|2020-11-20 11:16:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605871000000|2020-11-20 11:16:40|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.6|1780.3|5
1605871050000|2020-11-20 11:17:30|1780.4|1780.1|1779.9|1779.6|1780.4|1780.1|1779.9|1779.6|3
1605871070000|2020-11-20 11:17:50|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605871110000|2020-11-20 11:18:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605871130000|2020-11-20 11:18:50|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|2
1605871140000|2020-11-20 11:19:00|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|2
1605871150000|2020-11-20 11:19:10|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605871160000|2020-11-20 11:19:20|||||||||2
1605871170000|2020-11-20 11:19:30|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|4
1605871190000|2020-11-20 11:19:50|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|2
1605871210000|2020-11-20 11:20:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605871270000|2020-11-20 11:21:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605871300000|2020-11-20 11:21:40|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605871310000|2020-11-20 11:21:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605871340000|2020-11-20 11:22:20|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|4
1605871350000|2020-11-20 11:22:30|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|2
1605871370000|2020-11-20 11:22:50|||||||||1
1605871390000|2020-11-20 11:23:10|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605871420000|2020-11-20 11:23:40|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.5|1780.2|4
1605871430000|2020-11-20 11:23:50|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.2|1779.9|6
1605871450000|2020-11-20 11:24:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780|1779.7|6
1605871480000|2020-11-20 11:24:40|1779.9|1779.6|1780.3|1780|1780.3|1780|1779.9|1779.6|3
1605871490000|2020-11-20 11:24:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605871500000|2020-11-20 11:25:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605871510000|2020-11-20 11:25:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605871560000|2020-11-20 11:26:00|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|4
1605871610000|2020-11-20 11:26:50|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|2
1605871630000|2020-11-20 11:27:10|1779|1778.7|1779.3|1779|1779.3|1779|1778.9|1778.6|6
1605871650000|2020-11-20 11:27:30|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|2
1605871670000|2020-11-20 11:27:50|1779.6|1779.3|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|3
1605871680000|2020-11-20 11:28:00|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605871700000|2020-11-20 11:28:20|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605871720000|2020-11-20 11:28:40|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605871740000|2020-11-20 11:29:00|||||||||1
1605871750000|2020-11-20 11:29:10|||||||||2
1605871770000|2020-11-20 11:29:30|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|2
1605871790000|2020-11-20 11:29:50|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605871800000|2020-11-20 11:30:00|||||||||2
1605871820000|2020-11-20 11:30:20|||||||||1
1605871840000|2020-11-20 11:30:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605871860000|2020-11-20 11:31:00|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605871870000|2020-11-20 11:31:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1605871880000|2020-11-20 11:31:20|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605871940000|2020-11-20 11:32:20|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|2
1605871950000|2020-11-20 11:32:30|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|7
1605871960000|2020-11-20 11:32:40|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.6|1780.3|6
1605871980000|2020-11-20 11:33:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|9
1605871990000|2020-11-20 11:33:10|1780.7|1780.4|1781|1780.7|1781|1780.7|1780.7|1780.4|6
1605872000000|2020-11-20 11:33:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|6
1605872010000|2020-11-20 11:33:30|||||||||1
1605872030000|2020-11-20 11:33:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605872040000|2020-11-20 11:34:00|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|3
1605872090000|2020-11-20 11:34:50|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605872100000|2020-11-20 11:35:00|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605872110000|2020-11-20 11:35:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605872130000|2020-11-20 11:35:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|3
1605872140000|2020-11-20 11:35:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605872150000|2020-11-20 11:35:50|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|3
1605872160000|2020-11-20 11:36:00|1781|1780.7|1780.9|1780.6|1781|1780.7|1780.9|1780.6|3
1605872170000|2020-11-20 11:36:10|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605872180000|2020-11-20 11:36:20|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605872190000|2020-11-20 11:36:30|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605872200000|2020-11-20 11:36:40|1781.2|1780.9|1781.3|1781|1781.3|1781|1781.2|1780.9|8
1605872210000|2020-11-20 11:36:50|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605872230000|2020-11-20 11:37:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|2
1605872240000|2020-11-20 11:37:20|||||||||2
1605872250000|2020-11-20 11:37:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605872260000|2020-11-20 11:37:40|1781|1780.7|1781.2|1780.9|1781.2|1780.9|1781|1780.7|6
1605872270000|2020-11-20 11:37:50|1781.1|1780.8|1781.2|1780.9|1781.2|1780.9|1781.1|1780.8|3
1605872320000|2020-11-20 11:38:40|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|2
1605872340000|2020-11-20 11:39:00|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|3
1605872350000|2020-11-20 11:39:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605872370000|2020-11-20 11:39:30|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605872380000|2020-11-20 11:39:40|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605872390000|2020-11-20 11:39:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|2
1605872400000|2020-11-20 11:40:00|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|2
1605872410000|2020-11-20 11:40:10|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|2
1605872420000|2020-11-20 11:40:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605872430000|2020-11-20 11:40:30|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1
1605872450000|2020-11-20 11:40:50|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|4
1605872480000|2020-11-20 11:41:20|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|3
1605872490000|2020-11-20 11:41:30|||||||||1
1605872500000|2020-11-20 11:41:40|||||||||4
1605872540000|2020-11-20 11:42:20|||||||||1
1605872560000|2020-11-20 11:42:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605872580000|2020-11-20 11:43:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605872590000|2020-11-20 11:43:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605872600000|2020-11-20 11:43:20|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|2
1605872610000|2020-11-20 11:43:30|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605872620000|2020-11-20 11:43:40|1780.1|1779.8|1780.3|1780|1780.3|1780|1780.1|1779.8|4
1605872670000|2020-11-20 11:44:30|1780.1|1779.8|1779.9|1779.6|1780.1|1779.8|1779.9|1779.6|12
1605872680000|2020-11-20 11:44:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|4
1605872700000|2020-11-20 11:45:00|1780|1779.7|1780.7|1780.4|1780.7|1780.4|1780|1779.7|53
1605872710000|2020-11-20 11:45:10|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605872720000|2020-11-20 11:45:20|1780.3|1780|1780.3|1780|1780.3|1780|1780|1779.7|6
1605872730000|2020-11-20 11:45:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605872740000|2020-11-20 11:45:40|1780.7|1780.4|1781.1|1780.8|1781.1|1780.8|1780.7|1780.4|17
1605872750000|2020-11-20 11:45:50|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|2
1605872760000|2020-11-20 11:46:00|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|4
1605872770000|2020-11-20 11:46:10|1781.2|1780.9|1781.3|1781|1781.3|1781|1781.2|1780.9|4
1605872780000|2020-11-20 11:46:20|1781.5|1781.2|1781.3|1781|1781.6|1781.3|1781.2|1780.9|7
1605872790000|2020-11-20 11:46:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605872800000|2020-11-20 11:46:40|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605872810000|2020-11-20 11:46:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605872820000|2020-11-20 11:47:00|1781.5|1781.2|1781.5|1781.2|1781.7|1781.4|1781.4|1781.1|13
1605872850000|2020-11-20 11:47:30|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|2
1605872860000|2020-11-20 11:47:40|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|5
1605872870000|2020-11-20 11:47:50|||||||||1
1605872910000|2020-11-20 11:48:30|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605872920000|2020-11-20 11:48:40|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605872940000|2020-11-20 11:49:00|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|9
1605872960000|2020-11-20 11:49:20|1781.5|1781.2|1781.8|1781.5|1781.8|1781.5|1781.5|1781.2|6
1605872970000|2020-11-20 11:49:30|1782|1781.7|1782.2|1781.9|1782.2|1781.9|1782|1781.7|37
1605872980000|2020-11-20 11:49:40|1782.4|1782.1|1782.5|1782.2|1782.6|1782.3|1782.3|1782|14
1605872990000|2020-11-20 11:49:50|1782.3|1782|1782.1|1781.8|1782.3|1782|1782.1|1781.8|7
1605873000000|2020-11-20 11:50:00|1781.9|1781.6|1781.5|1781.2|1781.9|1781.6|1781.5|1781.2|18
1605873010000|2020-11-20 11:50:10|||||||||1
1605873030000|2020-11-20 11:50:30|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|6
1605873040000|2020-11-20 11:50:40|1781.5|1781.2|1781.6|1781.3|1781.7|1781.4|1781.5|1781.2|11
1605873050000|2020-11-20 11:50:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|4
1605873060000|2020-11-20 11:51:00|1781.6|1781.3|1781.1|1780.8|1781.6|1781.3|1781.1|1780.8|7
1605873070000|2020-11-20 11:51:10|1781.5|1781.2|1781.2|1780.9|1781.5|1781.2|1781.2|1780.9|2
1605873080000|2020-11-20 11:51:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1780.9|1780.6|13
1605873100000|2020-11-20 11:51:40|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|2
1605873110000|2020-11-20 11:51:50|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|9
1605873120000|2020-11-20 11:52:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|4
1605873130000|2020-11-20 11:52:10|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|2
1605873140000|2020-11-20 11:52:20|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|7
1605873150000|2020-11-20 11:52:30|||||||||3
1605873160000|2020-11-20 11:52:40|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.6|1781.3|5
1605873170000|2020-11-20 11:52:50|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|19
1605873180000|2020-11-20 11:53:00|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605873190000|2020-11-20 11:53:10|||||||||3
1605873200000|2020-11-20 11:53:20|||||||||1
1605873220000|2020-11-20 11:53:40|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|16
1605873240000|2020-11-20 11:54:00|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605873260000|2020-11-20 11:54:20|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605873270000|2020-11-20 11:54:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605873280000|2020-11-20 11:54:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|3
1605873300000|2020-11-20 11:55:00|1781.4|1781.1|1781|1780.7|1781.4|1781.1|1781|1780.7|5
1605873310000|2020-11-20 11:55:10|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605873320000|2020-11-20 11:55:20|1780.8|1780.5|1780.6|1780.3|1780.8|1780.5|1780.6|1780.3|4
1605873330000|2020-11-20 11:55:30|||||||||10
1605873340000|2020-11-20 11:55:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605873350000|2020-11-20 11:55:50|1781.2|1780.9|1780.8|1780.5|1781.2|1780.9|1780.8|1780.5|4
1605873360000|2020-11-20 11:56:00|||||||||1
1605873370000|2020-11-20 11:56:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.5|1780.2|16
1605873380000|2020-11-20 11:56:20|||||||||3
1605873390000|2020-11-20 11:56:30|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|10
1605873420000|2020-11-20 11:57:00|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|3
1605873430000|2020-11-20 11:57:10|||||||||1
1605873450000|2020-11-20 11:57:30|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605873470000|2020-11-20 11:57:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|3
1605873480000|2020-11-20 11:58:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605873520000|2020-11-20 11:58:40|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605873530000|2020-11-20 11:58:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605873540000|2020-11-20 11:59:00|1781.4|1781.1|1781.6|1781.3|1781.7|1781.4|1781.4|1781.1|68
1605873550000|2020-11-20 11:59:10|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|13
1605873560000|2020-11-20 11:59:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605873570000|2020-11-20 11:59:30|1781.8|1781.5|1781.6|1781.3|1781.8|1781.5|1781.5|1781.2|17
1605873580000|2020-11-20 11:59:40|1781.5|1781.2|1781.5|1781.2|1781.6|1781.3|1781.4|1781.1|33
1605873590000|2020-11-20 11:59:50|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|32
1605873600000|2020-11-20 12:00:00|1781.4|1781.1|1782.3|1782|1782.3|1782|1781.4|1781.1|71
1605873620000|2020-11-20 12:00:20|1781.9|1781.6|1782|1781.7|1782.3|1782|1781.9|1781.6|15
1605873630000|2020-11-20 12:00:30|1782.3|1782|1782.1|1781.8|1782.3|1782|1781.9|1781.6|22
1605873640000|2020-11-20 12:00:40|1782.2|1781.9|1782.1|1781.8|1782.5|1782.2|1782|1781.7|10
1605873650000|2020-11-20 12:00:50|1782.5|1782.2|1782.3|1782|1782.5|1782.2|1782.3|1782|9
1605873660000|2020-11-20 12:01:00|1782|1781.7|1782.4|1782.1|1782.5|1782.2|1782|1781.7|16
1605873680000|2020-11-20 12:01:20|1782.3|1782|1782.4|1782.1|1782.6|1782.3|1782.3|1782|10
1605873700000|2020-11-20 12:01:40|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782|1781.7|8
1605873710000|2020-11-20 12:01:50|||||||||1
1605873720000|2020-11-20 12:02:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605873730000|2020-11-20 12:02:10|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|2
1605873740000|2020-11-20 12:02:20|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|3
1605873760000|2020-11-20 12:02:40|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|5
1605873780000|2020-11-20 12:03:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605873800000|2020-11-20 12:03:20|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782|1781.7|13
1605873810000|2020-11-20 12:03:30|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|4
1605873820000|2020-11-20 12:03:40|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|4
1605873830000|2020-11-20 12:03:50|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|3
1605873840000|2020-11-20 12:04:00|1782.3|1782|1782.1|1781.8|1782.3|1782|1782.1|1781.8|3
1605873850000|2020-11-20 12:04:10|||||||||1
1605873860000|2020-11-20 12:04:20|1781.9|1781.6|1782.1|1781.8|1782.1|1781.8|1781.9|1781.6|7
1605873870000|2020-11-20 12:04:30|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|2
1605873880000|2020-11-20 12:04:40|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|1
1605873890000|2020-11-20 12:04:50|||||||||1
1605873900000|2020-11-20 12:05:00|||||||||3
1605873910000|2020-11-20 12:05:10|1782.1|1781.8|1782.4|1782.1|1782.4|1782.1|1782.1|1781.8|7
1605873920000|2020-11-20 12:05:20|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605873940000|2020-11-20 12:05:40|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|3
1605873950000|2020-11-20 12:05:50|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605873960000|2020-11-20 12:06:00|||||||||3
1605873970000|2020-11-20 12:06:10|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1
1605873990000|2020-11-20 12:06:30|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|2
1605874000000|2020-11-20 12:06:40|||||||||1
1605874010000|2020-11-20 12:06:50|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1
1605874020000|2020-11-20 12:07:00|1782.5|1782.2|1782|1781.7|1782.5|1782.2|1781.9|1781.6|5
1605874040000|2020-11-20 12:07:20|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1
1605874050000|2020-11-20 12:07:30|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|2
1605874060000|2020-11-20 12:07:40|1781.7|1781.4|1782.2|1781.9|1782.2|1781.9|1781.7|1781.4|5
1605874070000|2020-11-20 12:07:50|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|1
1605874080000|2020-11-20 12:08:00|1782.1|1781.8|1782|1781.7|1782.1|1781.8|1782|1781.7|2
1605874110000|2020-11-20 12:08:30|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|4
1605874120000|2020-11-20 12:08:40|1782.1|1781.8|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|2
1605874140000|2020-11-20 12:09:00|1782.2|1781.9|1782.3|1782|1782.3|1782|1782|1781.7|12
1605874150000|2020-11-20 12:09:10|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|2
1605874170000|2020-11-20 12:09:30|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|3
1605874190000|2020-11-20 12:09:50|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605874200000|2020-11-20 12:10:00|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|2
1605874210000|2020-11-20 12:10:10|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1
1605874230000|2020-11-20 12:10:30|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1
1605874250000|2020-11-20 12:10:50|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|2
1605874260000|2020-11-20 12:11:00|||||||||1
1605874270000|2020-11-20 12:11:10|1781.9|1781.6|1782.1|1781.8|1782.1|1781.8|1781.9|1781.6|13
1605874290000|2020-11-20 12:11:30|||||||||1
1605874300000|2020-11-20 12:11:40|1782|1781.7|1781.7|1781.4|1782.1|1781.8|1781.7|1781.4|6
1605874310000|2020-11-20 12:11:50|1781.6|1781.3|1781.2|1780.9|1781.6|1781.3|1781.2|1780.9|7
1605874320000|2020-11-20 12:12:00|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605874340000|2020-11-20 12:12:20|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|9
1605874350000|2020-11-20 12:12:30|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1
1605874360000|2020-11-20 12:12:40|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|4
1605874370000|2020-11-20 12:12:50|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|2
1605874380000|2020-11-20 12:13:00|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.6|1781.3|3
1605874390000|2020-11-20 12:13:10|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605874410000|2020-11-20 12:13:30|1781.8|1781.5|1781.7|1781.4|1782|1781.7|1781.7|1781.4|8
1605874430000|2020-11-20 12:13:50|1781.5|1781.2|1781.7|1781.4|1781.7|1781.4|1781.4|1781.1|48
1605874440000|2020-11-20 12:14:00|||||||||1
1605874450000|2020-11-20 12:14:10|1781.8|1781.5|1781.7|1781.4|1782.1|1781.8|1781.6|1781.3|10
1605874500000|2020-11-20 12:15:00|1782.2|1781.9|1782|1781.7|1782.2|1781.9|1782|1781.7|4
1605874510000|2020-11-20 12:15:10|1781.8|1781.5|1782.4|1782.1|1782.4|1782.1|1781.8|1781.5|13
1605874520000|2020-11-20 12:15:20|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|3
1605874560000|2020-11-20 12:16:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605874570000|2020-11-20 12:16:10|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|4
1605874580000|2020-11-20 12:16:20|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1
1605874590000|2020-11-20 12:16:30|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.6|1781.3|4
1605874600000|2020-11-20 12:16:40|||||||||4
1605874610000|2020-11-20 12:16:50|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|3
1605874620000|2020-11-20 12:17:00|||||||||2
1605874640000|2020-11-20 12:17:20|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|2
1605874660000|2020-11-20 12:17:40|1782|1781.7|1781.9|1781.6|1782|1781.7|1781.9|1781.6|8
1605874670000|2020-11-20 12:17:50|1781.7|1781.4|1781.8|1781.5|1781.8|1781.5|1781.7|1781.4|2
1605874680000|2020-11-20 12:18:00|1781.9|1781.6|1781.6|1781.3|1781.9|1781.6|1781.6|1781.3|4
1605874690000|2020-11-20 12:18:10|||||||||1
1605874700000|2020-11-20 12:18:20|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|5
1605874720000|2020-11-20 12:18:40|1781.4|1781.1|1781.1|1780.8|1781.4|1781.1|1781.1|1780.8|6
1605874730000|2020-11-20 12:18:50|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605874740000|2020-11-20 12:19:00|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|2
1605874760000|2020-11-20 12:19:20|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|9
1605874770000|2020-11-20 12:19:30|1781|1780.7|1781.3|1781|1781.4|1781.1|1780.9|1780.6|17
1605874790000|2020-11-20 12:19:50|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.6|1781.3|5
1605874800000|2020-11-20 12:20:00|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|5
1605874820000|2020-11-20 12:20:20|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605874850000|2020-11-20 12:20:50|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605874860000|2020-11-20 12:21:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|6
1605874870000|2020-11-20 12:21:10|||||||||1
1605874880000|2020-11-20 12:21:20|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|7
1605874890000|2020-11-20 12:21:30|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605874940000|2020-11-20 12:22:20|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605874950000|2020-11-20 12:22:30|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605874970000|2020-11-20 12:22:50|||||||||1
1605874990000|2020-11-20 12:23:10|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605875000000|2020-11-20 12:23:20|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1
1605875010000|2020-11-20 12:23:30|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605875030000|2020-11-20 12:23:50|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|4
1605875040000|2020-11-20 12:24:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605875050000|2020-11-20 12:24:10|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605875070000|2020-11-20 12:24:30|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1
1605875080000|2020-11-20 12:24:40|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|1
1605875100000|2020-11-20 12:25:00|||||||||1
1605875110000|2020-11-20 12:25:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|3
1605875120000|2020-11-20 12:25:20|1781.1|1780.8|1781.3|1781|1781.3|1781|1781.1|1780.8|4
1605875140000|2020-11-20 12:25:40|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|2
1605875150000|2020-11-20 12:25:50|1781.2|1780.9|1781.3|1781|1781.3|1781|1781.2|1780.9|3
1605875160000|2020-11-20 12:26:00|||||||||1
1605875180000|2020-11-20 12:26:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605875210000|2020-11-20 12:26:50|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605875220000|2020-11-20 12:27:00|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605875230000|2020-11-20 12:27:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605875250000|2020-11-20 12:27:30|||||||||2
1605875270000|2020-11-20 12:27:50|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|2
1605875310000|2020-11-20 12:28:30|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|6
1605875330000|2020-11-20 12:28:50|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|6
1605875340000|2020-11-20 12:29:00|||||||||1
1605875350000|2020-11-20 12:29:10|||||||||3
1605875360000|2020-11-20 12:29:20|||||||||1
1605875370000|2020-11-20 12:29:30|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1
1605875380000|2020-11-20 12:29:40|||||||||1
1605875410000|2020-11-20 12:30:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605875450000|2020-11-20 12:30:50|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|4
1605875460000|2020-11-20 12:31:00|1781.5|1781.2|1781.8|1781.5|1781.8|1781.5|1781.5|1781.2|7
1605875480000|2020-11-20 12:31:20|||||||||2
1605875490000|2020-11-20 12:31:30|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605875520000|2020-11-20 12:32:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|2
1605875530000|2020-11-20 12:32:10|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1
1605875590000|2020-11-20 12:33:10|||||||||1
1605875620000|2020-11-20 12:33:40|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|17
1605875630000|2020-11-20 12:33:50|||||||||3
1605875640000|2020-11-20 12:34:00|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|4
1605875660000|2020-11-20 12:34:20|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|3
1605875690000|2020-11-20 12:34:50|||||||||1
1605875700000|2020-11-20 12:35:00|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|1
1605875730000|2020-11-20 12:35:30|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|6
1605875750000|2020-11-20 12:35:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|4
1605875760000|2020-11-20 12:36:00|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.1|1780.8|29
1605875780000|2020-11-20 12:36:20|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605875840000|2020-11-20 12:37:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605875850000|2020-11-20 12:37:30|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1781.1|1780.8|1
1605875870000|2020-11-20 12:37:50|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|2
1605875880000|2020-11-20 12:38:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|4
1605875890000|2020-11-20 12:38:10|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.3|1780|11
1605875900000|2020-11-20 12:38:20|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|4
1605875930000|2020-11-20 12:38:50|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|2
1605875940000|2020-11-20 12:39:00|1780.3|1780|1780|1779.7|1780.3|1780|1780|1779.7|16
1605875950000|2020-11-20 12:39:10|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|4
1605875960000|2020-11-20 12:39:20|1779.5|1779.2|1779.8|1779.5|1779.9|1779.6|1779.5|1779.2|15
1605875970000|2020-11-20 12:39:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|8
1605875980000|2020-11-20 12:39:40|1780|1779.7|1780.4|1780.1|1780.6|1780.3|1779.9|1779.6|13
1605875990000|2020-11-20 12:39:50|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|1
1605876000000|2020-11-20 12:40:00|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|4
1605876020000|2020-11-20 12:40:20|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605876030000|2020-11-20 12:40:30|1779.6|1779.3|1779.2|1778.9|1779.6|1779.3|1779.2|1778.9|17
1605876040000|2020-11-20 12:40:40|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|5
1605876050000|2020-11-20 12:40:50|1779.3|1779|1779.6|1779.3|1779.6|1779.3|1779.3|1779|7
1605876060000|2020-11-20 12:41:00|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|4
1605876070000|2020-11-20 12:41:10|1779.4|1779.1|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|6
1605876090000|2020-11-20 12:41:30|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605876130000|2020-11-20 12:42:10|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|5
1605876140000|2020-11-20 12:42:20|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605876180000|2020-11-20 12:43:00|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|11
1605876190000|2020-11-20 12:43:10|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|3
1605876240000|2020-11-20 12:44:00|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605876250000|2020-11-20 12:44:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605876260000|2020-11-20 12:44:20|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605876270000|2020-11-20 12:44:30|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|3
1605876340000|2020-11-20 12:45:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|4
1605876350000|2020-11-20 12:45:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605876370000|2020-11-20 12:46:10|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|2
1605876390000|2020-11-20 12:46:30|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1
1605876420000|2020-11-20 12:47:00|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|1
1605876430000|2020-11-20 12:47:10|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|5
1605876440000|2020-11-20 12:47:20|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1780.1|1779.8|5
1605876460000|2020-11-20 12:47:40|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|4
1605876490000|2020-11-20 12:48:10|1780.3|1780|1780|1779.7|1780.3|1780|1780|1779.7|6
1605876530000|2020-11-20 12:48:50|1780.2|1779.9|1779.8|1779.5|1780.2|1779.9|1779.8|1779.5|2
1605876550000|2020-11-20 12:49:10|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605876560000|2020-11-20 12:49:20|1779.7|1779.4|1779.6|1779.3|1779.7|1779.4|1779.6|1779.3|2
1605876580000|2020-11-20 12:49:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1
1605876600000|2020-11-20 12:50:00|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|5
1605876640000|2020-11-20 12:50:40|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|6
1605876670000|2020-11-20 12:51:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605876680000|2020-11-20 12:51:20|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|2
1605876690000|2020-11-20 12:51:30|1779.4|1779.1|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|2
1605876730000|2020-11-20 12:52:10|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|3
1605876740000|2020-11-20 12:52:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605876750000|2020-11-20 12:52:30|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|2
1605876760000|2020-11-20 12:52:40|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|8
1605876770000|2020-11-20 12:52:50|||||||||1
1605876780000|2020-11-20 12:53:00|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|2
1605876790000|2020-11-20 12:53:10|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|3
1605876800000|2020-11-20 12:53:20|1779.6|1779.3|1779.3|1779|1779.6|1779.3|1779.3|1779|15
1605876820000|2020-11-20 12:53:40|1779.2|1778.9|1778.6|1778.3|1779.2|1778.9|1778.3|1778|23
1605876830000|2020-11-20 12:53:50|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605876840000|2020-11-20 12:54:00|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|2
1605876870000|2020-11-20 12:54:30|1778.7|1778.4|1778.9|1778.6|1778.9|1778.6|1778.7|1778.4|2
1605876880000|2020-11-20 12:54:40|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605876890000|2020-11-20 12:54:50|||||||||1
1605876900000|2020-11-20 12:55:00|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|2
1605876910000|2020-11-20 12:55:10|||||||||1
1605876920000|2020-11-20 12:55:20|||||||||1
1605876930000|2020-11-20 12:55:30|||||||||4
1605876970000|2020-11-20 12:56:10|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.6|1778.3|8
1605876980000|2020-11-20 12:56:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605876990000|2020-11-20 12:56:30|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|3
1605877000000|2020-11-20 12:56:40|1778.5|1778.2|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|5
1605877020000|2020-11-20 12:57:00|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1
1605877050000|2020-11-20 12:57:30|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.6|1778.3|4
1605877060000|2020-11-20 12:57:40|||||||||3
1605877070000|2020-11-20 12:57:50|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605877080000|2020-11-20 12:58:00|||||||||3
1605877090000|2020-11-20 12:58:10|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605877100000|2020-11-20 12:58:20|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|4
1605877120000|2020-11-20 12:58:40|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1
1605877130000|2020-11-20 12:58:50|1778.8|1778.5|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|4
1605877150000|2020-11-20 12:59:10|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605877160000|2020-11-20 12:59:20|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|2
1605877170000|2020-11-20 12:59:30|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|5
1605877180000|2020-11-20 12:59:40|1778.5|1778.2|1778.4|1778.1|1778.5|1778.2|1778.3|1778|8
1605877190000|2020-11-20 12:59:50|1778.6|1778.3|1778.3|1778|1778.6|1778.3|1778.3|1778|12
1605877200000|2020-11-20 13:00:00|1778.6|1778.3|1778.4|1778.1|1778.6|1778.3|1778.4|1778.1|10
1605877210000|2020-11-20 13:00:10|1778.3|1778|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|9
1605877220000|2020-11-20 13:00:20|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|3
1605877230000|2020-11-20 13:00:30|1778.6|1778.3|1778.5|1778.2|1778.6|1778.3|1778.4|1778.1|6
1605877240000|2020-11-20 13:00:40|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|3
1605877250000|2020-11-20 13:00:50|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|3
1605877260000|2020-11-20 13:01:00|1778.7|1778.4|1778.6|1778.3|1778.7|1778.4|1778.6|1778.3|3
1605877280000|2020-11-20 13:01:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.4|1778.1|5
1605877300000|2020-11-20 13:01:40|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605877310000|2020-11-20 13:01:50|1778.5|1778.2|1778.4|1778.1|1778.7|1778.4|1778.4|1778.1|8
1605877320000|2020-11-20 13:02:00|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605877350000|2020-11-20 13:02:30|1778.3|1778|1778.3|1778|1778.3|1778|1778.3|1778|8
1605877360000|2020-11-20 13:02:40|1778.4|1778.1|1778.1|1777.8|1778.4|1778.1|1778.1|1777.8|8
1605877370000|2020-11-20 13:02:50|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|11
1605877380000|2020-11-20 13:03:00|1778.5|1778.2|1778.7|1778.4|1778.8|1778.5|1778.5|1778.2|6
1605877390000|2020-11-20 13:03:10|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605877400000|2020-11-20 13:03:20|1778.9|1778.6|1778.8|1778.5|1779.1|1778.8|1778.8|1778.5|11
1605877410000|2020-11-20 13:03:30|||||||||12
1605877420000|2020-11-20 13:03:40|1778.6|1778.3|1778.7|1778.4|1778.9|1778.6|1778.6|1778.3|6
1605877430000|2020-11-20 13:03:50|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1
1605877440000|2020-11-20 13:04:00|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|3
1605877450000|2020-11-20 13:04:10|||||||||2
1605877500000|2020-11-20 13:05:00|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|3
1605877510000|2020-11-20 13:05:10|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1778.8|1778.5|13
1605877520000|2020-11-20 13:05:20|||||||||1
1605877540000|2020-11-20 13:05:40|1778.8|1778.5|1778.9|1778.6|1778.9|1778.6|1778.8|1778.5|4
1605877560000|2020-11-20 13:06:00|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|9
1605877570000|2020-11-20 13:06:10|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|6
1605877580000|2020-11-20 13:06:20|1779|1778.7|1778.9|1778.6|1779|1778.7|1778.9|1778.6|7
1605877590000|2020-11-20 13:06:30|1779|1778.7|1779|1778.7|1779.1|1778.8|1778.9|1778.6|13
1605877600000|2020-11-20 13:06:40|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779|1778.7|5
1605877610000|2020-11-20 13:06:50|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|3
1605877620000|2020-11-20 13:07:00|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|8
1605877630000|2020-11-20 13:07:10|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|5
1605877640000|2020-11-20 13:07:20|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|8
1605877650000|2020-11-20 13:07:30|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|16
1605877660000|2020-11-20 13:07:40|1779.7|1779.4|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|6
1605877670000|2020-11-20 13:07:50|1779.6|1779.3|1779.6|1779.3|1779.7|1779.4|1779.6|1779.3|5
1605877680000|2020-11-20 13:08:00|1779.5|1779.2|1779.8|1779.5|1779.8|1779.5|1779.5|1779.2|8
1605877690000|2020-11-20 13:08:10|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|10
1605877700000|2020-11-20 13:08:20|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|8
1605877710000|2020-11-20 13:08:30|1780|1779.7|1780.1|1779.8|1780.2|1779.9|1780|1779.7|16
1605877720000|2020-11-20 13:08:40|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|4
1605877730000|2020-11-20 13:08:50|1780|1779.7|1779.9|1779.6|1780|1779.7|1779.9|1779.6|6
1605877740000|2020-11-20 13:09:00|1780.1|1779.8|1780.3|1780|1780.3|1780|1780.1|1779.8|6
1605877750000|2020-11-20 13:09:10|1780.2|1779.9|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|27
1605877760000|2020-11-20 13:09:20|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|4
1605877770000|2020-11-20 13:09:30|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|4
1605877780000|2020-11-20 13:09:40|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|5
1605877790000|2020-11-20 13:09:50|1780|1779.7|1780|1779.7|1780.2|1779.9|1780|1779.7|12
1605877800000|2020-11-20 13:10:00|1779.8|1779.5|1779.9|1779.6|1780|1779.7|1779.8|1779.5|16
1605877810000|2020-11-20 13:10:10|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.8|1779.5|16
1605877820000|2020-11-20 13:10:20|1779.9|1779.6|1779.7|1779.4|1779.9|1779.6|1779.7|1779.4|4
1605877830000|2020-11-20 13:10:30|1779.6|1779.3|1779.7|1779.4|1779.8|1779.5|1779.5|1779.2|21
1605877840000|2020-11-20 13:10:40|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|4
1605877850000|2020-11-20 13:10:50|||||||||3
1605877870000|2020-11-20 13:11:10|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605877890000|2020-11-20 13:11:30|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|3
1605877900000|2020-11-20 13:11:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605877910000|2020-11-20 13:11:50|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|3
1605877920000|2020-11-20 13:12:00|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|5
1605877930000|2020-11-20 13:12:10|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|3
1605878000000|2020-11-20 13:13:20|1779.3|1779|1779.4|1779.1|1779.4|1779.1|1779.3|1779|5
1605878010000|2020-11-20 13:13:30|||||||||1
1605878030000|2020-11-20 13:13:50|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|4
1605878040000|2020-11-20 13:14:00|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|2
1605878050000|2020-11-20 13:14:10|||||||||3
1605878080000|2020-11-20 13:14:40|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|7
1605878090000|2020-11-20 13:14:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|1
1605878100000|2020-11-20 13:15:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|2
1605878110000|2020-11-20 13:15:10|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|5
1605878140000|2020-11-20 13:15:40|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|6
1605878150000|2020-11-20 13:15:50|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|10
1605878160000|2020-11-20 13:16:00|1779.3|1779|1779.1|1778.8|1779.4|1779.1|1779.1|1778.8|5
1605878170000|2020-11-20 13:16:10|||||||||2
1605878190000|2020-11-20 13:16:30|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|6
1605878200000|2020-11-20 13:16:40|||||||||2
1605878210000|2020-11-20 13:16:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|4
1605878220000|2020-11-20 13:17:00|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|5
1605878230000|2020-11-20 13:17:10|1779.2|1778.9|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|29
1605878250000|2020-11-20 13:17:30|1779.6|1779.3|1779.4|1779.1|1779.7|1779.4|1779.3|1779|56
1605878260000|2020-11-20 13:17:40|||||||||2
1605878290000|2020-11-20 13:18:10|1779.5|1779.2|1779.3|1779|1779.5|1779.2|1779.3|1779|2
1605878300000|2020-11-20 13:18:20|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|10
1605878310000|2020-11-20 13:18:30|1779.3|1779|1779.4|1779.1|1779.4|1779.1|1779.3|1779|3
1605878320000|2020-11-20 13:18:40|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|2
1605878330000|2020-11-20 13:18:50|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|3
1605878340000|2020-11-20 13:19:00|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|10
1605878350000|2020-11-20 13:19:10|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|2
1605878360000|2020-11-20 13:19:20|1779.6|1779.3|1779.3|1779|1779.6|1779.3|1779.3|1779|12
1605878380000|2020-11-20 13:19:40|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|2
1605878400000|2020-11-20 13:20:00|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|8
1605878410000|2020-11-20 13:20:10|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|8
1605878420000|2020-11-20 13:20:20|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|42
1605878430000|2020-11-20 13:20:30|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.2|1778.9|59
1605878440000|2020-11-20 13:20:40|1779.4|1779.1|1779.9|1779.6|1779.9|1779.6|1779.4|1779.1|26
1605878450000|2020-11-20 13:20:50|1779.8|1779.5|1779.9|1779.6|1780|1779.7|1779.8|1779.5|4
1605878460000|2020-11-20 13:21:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|8
1605878480000|2020-11-20 13:21:20|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|2
1605878490000|2020-11-20 13:21:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605878500000|2020-11-20 13:21:40|1780|1779.7|1780|1779.7|1780.1|1779.8|1780|1779.7|20
1605878510000|2020-11-20 13:21:50|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|18
1605878520000|2020-11-20 13:22:00|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780|1779.7|18
1605878530000|2020-11-20 13:22:10|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|5
1605878540000|2020-11-20 13:22:20|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|10
1605878550000|2020-11-20 13:22:30|1780.2|1779.9|1780.1|1779.8|1780.3|1780|1780.1|1779.8|11
1605878560000|2020-11-20 13:22:40|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|4
1605878570000|2020-11-20 13:22:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605878580000|2020-11-20 13:23:00|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605878590000|2020-11-20 13:23:10|1780.3|1780|1780.3|1780|1780.4|1780.1|1780.3|1780|26
1605878600000|2020-11-20 13:23:20|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|15
1605878610000|2020-11-20 13:23:30|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|28
1605878620000|2020-11-20 13:23:40|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|6
1605878630000|2020-11-20 13:23:50|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|3
1605878640000|2020-11-20 13:24:00|1780.5|1780.2|1780.9|1780.6|1780.9|1780.6|1780.5|1780.2|8
1605878650000|2020-11-20 13:24:10|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|3
1605878660000|2020-11-20 13:24:20|1780.6|1780.3|1780.7|1780.4|1780.7|1780.4|1780.6|1780.3|5
1605878670000|2020-11-20 13:24:30|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605878680000|2020-11-20 13:24:40|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|2
1605878690000|2020-11-20 13:24:50|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.2|1779.9|2
1605878700000|2020-11-20 13:25:00|1780.3|1780|1780.4|1780.1|1780.4|1780.1|1780.3|1780|8
1605878710000|2020-11-20 13:25:10|1780.3|1780|1780|1779.7|1780.3|1780|1780|1779.7|6
1605878720000|2020-11-20 13:25:20|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|20
1605878730000|2020-11-20 13:25:30|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|8
1605878740000|2020-11-20 13:25:40|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|17
1605878750000|2020-11-20 13:25:50|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|11
1605878760000|2020-11-20 13:26:00|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|3
1605878770000|2020-11-20 13:26:10|||||||||2
1605878780000|2020-11-20 13:26:20|||||||||3
1605878790000|2020-11-20 13:26:30|1779.9|1779.6|1779.9|1779.6|1780|1779.7|1779.9|1779.6|8
1605878800000|2020-11-20 13:26:40|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|5
1605878810000|2020-11-20 13:26:50|1779.8|1779.5|1779.4|1779.1|1779.8|1779.5|1779.4|1779.1|15
1605878820000|2020-11-20 13:27:00|1779.2|1778.9|1779|1778.7|1779.2|1778.9|1779|1778.7|4
1605878830000|2020-11-20 13:27:10|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|5
1605878840000|2020-11-20 13:27:20|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|4
1605878850000|2020-11-20 13:27:30|1778.8|1778.5|1778.8|1778.5|1778.9|1778.6|1778.7|1778.4|7
1605878860000|2020-11-20 13:27:40|1779|1778.7|1778.7|1778.4|1779|1778.7|1778.7|1778.4|3
1605878870000|2020-11-20 13:27:50|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|4
1605878880000|2020-11-20 13:28:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605878890000|2020-11-20 13:28:10|||||||||1
1605878900000|2020-11-20 13:28:20|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|2
1605878910000|2020-11-20 13:28:30|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|4
1605878930000|2020-11-20 13:28:50|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|4
1605878940000|2020-11-20 13:29:00|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|2
1605878950000|2020-11-20 13:29:10|1778.5|1778.2|1778.3|1778|1778.6|1778.3|1778.3|1778|10
1605878960000|2020-11-20 13:29:20|1778.4|1778.1|1778.6|1778.3|1778.6|1778.3|1778.3|1778|9
1605878970000|2020-11-20 13:29:30|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|5
1605878980000|2020-11-20 13:29:40|1778.6|1778.3|1778.8|1778.5|1778.8|1778.5|1778.4|1778.1|21
1605878990000|2020-11-20 13:29:50|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|4
1605879000000|2020-11-20 13:30:00|1778.9|1778.6|1779.1|1778.8|1779.1|1778.8|1778.9|1778.6|10
1605879010000|2020-11-20 13:30:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|3
1605879020000|2020-11-20 13:30:20|1779.3|1779|1779.6|1779.3|1779.6|1779.3|1779.3|1779|21
1605879030000|2020-11-20 13:30:30|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|2
1605879040000|2020-11-20 13:30:40|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|4
1605879050000|2020-11-20 13:30:50|1778.7|1778.4|1778.9|1778.6|1778.9|1778.6|1778.5|1778.2|12
1605879060000|2020-11-20 13:31:00|1779.1|1778.8|1778.6|1778.3|1779.1|1778.8|1778.5|1778.2|13
1605879070000|2020-11-20 13:31:10|1778.5|1778.2|1778.8|1778.5|1778.8|1778.5|1778.5|1778.2|4
1605879080000|2020-11-20 13:31:20|1779|1778.7|1778.4|1778.1|1779|1778.7|1778.4|1778.1|5
1605879090000|2020-11-20 13:31:30|1778.7|1778.4|1778.6|1778.3|1778.9|1778.6|1778.6|1778.3|10
1605879100000|2020-11-20 13:31:40|1778.3|1778|1778.6|1778.3|1778.6|1778.3|1778.3|1778|10
1605879110000|2020-11-20 13:31:50|1778.7|1778.4|1778.9|1778.6|1779|1778.7|1778.7|1778.4|4
1605879120000|2020-11-20 13:32:00|1779|1778.7|1779|1778.7|1779.1|1778.8|1779|1778.7|13
1605879130000|2020-11-20 13:32:10|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|2
1605879140000|2020-11-20 13:32:20|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605879150000|2020-11-20 13:32:30|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779|1778.7|6
1605879190000|2020-11-20 13:33:10|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|2
1605879210000|2020-11-20 13:33:30|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|2
1605879220000|2020-11-20 13:33:40|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1
1605879230000|2020-11-20 13:33:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|4
1605879240000|2020-11-20 13:34:00|1779.2|1778.9|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|7
1605879260000|2020-11-20 13:34:20|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|2
1605879270000|2020-11-20 13:34:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|2
1605879280000|2020-11-20 13:34:40|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1605879310000|2020-11-20 13:35:10|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605879320000|2020-11-20 13:35:20|1779.1|1778.8|1779.1|1778.8|1779.2|1778.9|1779|1778.7|34
1605879330000|2020-11-20 13:35:30|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|13
1605879340000|2020-11-20 13:35:40|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|6
1605879350000|2020-11-20 13:35:50|1779.3|1779|1779.1|1778.8|1779.3|1779|1779.1|1778.8|5
1605879360000|2020-11-20 13:36:00|1779|1778.7|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|3
1605879370000|2020-11-20 13:36:10|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|15
1605879380000|2020-11-20 13:36:20|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|2
1605879390000|2020-11-20 13:36:30|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|4
1605879400000|2020-11-20 13:36:40|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|3
1605879420000|2020-11-20 13:37:00|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1
1605879450000|2020-11-20 13:37:30|1779.4|1779.1|1779.1|1778.8|1779.4|1779.1|1779.1|1778.8|11
1605879460000|2020-11-20 13:37:40|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|2
1605879480000|2020-11-20 13:38:00|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|8
1605879490000|2020-11-20 13:38:10|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|4
1605879500000|2020-11-20 13:38:20|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.1|1778.8|51
1605879510000|2020-11-20 13:38:30|1779.1|1778.8|1779.3|1779|1779.5|1779.2|1779.1|1778.8|114
1605879520000|2020-11-20 13:38:40|1779.2|1778.9|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|76
1605879530000|2020-11-20 13:38:50|1779|1778.7|1779.2|1778.9|1779.3|1779|1779|1778.7|97
1605879540000|2020-11-20 13:39:00|1779.1|1778.8|1779.2|1778.9|1779.4|1779.1|1779.1|1778.8|93
1605879550000|2020-11-20 13:39:10|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|33
1605879560000|2020-11-20 13:39:20|1779|1778.7|1779.1|1778.8|1779.3|1779|1779|1778.7|26
1605879580000|2020-11-20 13:39:40|1779.2|1778.9|1779.6|1779.3|1779.6|1779.3|1779.2|1778.9|21
1605879590000|2020-11-20 13:39:50|1779.5|1779.2|1779.3|1779|1779.5|1779.2|1779.2|1778.9|108
1605879600000|2020-11-20 13:40:00|1779.4|1779.1|1779.2|1778.9|1779.4|1779.1|1779.2|1778.9|20
1605879610000|2020-11-20 13:40:10|1779|1778.7|1779.2|1778.9|1779.2|1778.9|1779|1778.7|8
1605879620000|2020-11-20 13:40:20|1779.3|1779|1779.4|1779.1|1779.5|1779.2|1779.2|1778.9|64
1605879630000|2020-11-20 13:40:30|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|13
1605879640000|2020-11-20 13:40:40|1779.6|1779.3|1779.2|1778.9|1779.6|1779.3|1779.1|1778.8|37
1605879650000|2020-11-20 13:40:50|1779.3|1779|1779.3|1779|1779.4|1779.1|1779.3|1779|10
1605879660000|2020-11-20 13:41:00|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|9
1605879670000|2020-11-20 13:41:10|1779.5|1779.2|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|9
1605879680000|2020-11-20 13:41:20|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|2
1605879690000|2020-11-20 13:41:30|||||||||2
1605879700000|2020-11-20 13:41:40|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|5
1605879720000|2020-11-20 13:42:00|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|7
1605879730000|2020-11-20 13:42:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|2
1605879740000|2020-11-20 13:42:20|1779|1778.7|1779|1778.7|1779.1|1778.8|1778.9|1778.6|11
1605879750000|2020-11-20 13:42:30|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|3
1605879760000|2020-11-20 13:42:40|1778.9|1778.6|1779.1|1778.8|1779.2|1778.9|1778.9|1778.6|47
1605879770000|2020-11-20 13:42:50|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|17
1605879780000|2020-11-20 13:43:00|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|7
1605879790000|2020-11-20 13:43:10|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1778.9|1778.6|9
1605879800000|2020-11-20 13:43:20|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|5
1605879810000|2020-11-20 13:43:30|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|3
1605879820000|2020-11-20 13:43:40|1779.2|1778.9|1779.1|1778.8|1779.3|1779|1779.1|1778.8|6
1605879830000|2020-11-20 13:43:50|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|13
1605879840000|2020-11-20 13:44:00|1778.9|1778.6|1779|1778.7|1779.2|1778.9|1778.9|1778.6|65
1605879850000|2020-11-20 13:44:10|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|89
1605879860000|2020-11-20 13:44:20|1779.1|1778.8|1779.1|1778.8|1779.2|1778.9|1779|1778.7|69
1605879870000|2020-11-20 13:44:30|1779|1778.7|1779|1778.7|1779.3|1779|1779|1778.7|69
1605879880000|2020-11-20 13:44:40|1778.9|1778.6|1779.2|1778.9|1779.2|1778.9|1778.9|1778.6|80
1605879890000|2020-11-20 13:44:50|1779.3|1779|1779.7|1779.4|1779.8|1779.5|1779.3|1779|98
1605879900000|2020-11-20 13:45:00|1779.8|1779.5|1779.4|1779.1|1780|1779.7|1779.4|1779.1|25
1605879910000|2020-11-20 13:45:10|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.3|1779|7
1605879920000|2020-11-20 13:45:20|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|4
1605879930000|2020-11-20 13:45:30|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|3
1605879940000|2020-11-20 13:45:40|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|2
1605879950000|2020-11-20 13:45:50|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|6
1605879960000|2020-11-20 13:46:00|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|4
1605879970000|2020-11-20 13:46:10|1779.3|1779|1779.1|1778.8|1779.3|1779|1779.1|1778.8|8
1605879980000|2020-11-20 13:46:20|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|4
1605879990000|2020-11-20 13:46:30|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|8
1605880000000|2020-11-20 13:46:40|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|6
1605880010000|2020-11-20 13:46:50|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|1
1605880020000|2020-11-20 13:47:00|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|22
1605880030000|2020-11-20 13:47:10|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|2
1605880040000|2020-11-20 13:47:20|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|3
1605880050000|2020-11-20 13:47:30|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|3
1605880060000|2020-11-20 13:47:40|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.2|1778.9|5
1605880070000|2020-11-20 13:47:50|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|2
1605880080000|2020-11-20 13:48:00|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|5
1605880090000|2020-11-20 13:48:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|5
1605880100000|2020-11-20 13:48:20|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1778.9|1778.6|43
1605880110000|2020-11-20 13:48:30|1779|1778.7|1779.1|1778.8|1779.2|1778.9|1779|1778.7|8
1605880120000|2020-11-20 13:48:40|1779|1778.7|1779|1778.7|1779|1778.7|1779|1778.7|20
1605880130000|2020-11-20 13:48:50|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1778.9|1778.6|16
1605880140000|2020-11-20 13:49:00|1778.9|1778.6|1778.8|1778.5|1778.9|1778.6|1778.8|1778.5|18
1605880150000|2020-11-20 13:49:10|||||||||1
1605880160000|2020-11-20 13:49:20|1779.1|1778.8|1779.2|1778.9|1779.3|1779|1779.1|1778.8|6
1605880170000|2020-11-20 13:49:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|3
1605880180000|2020-11-20 13:49:40|||||||||9
1605880190000|2020-11-20 13:49:50|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|7
1605880200000|2020-11-20 13:50:00|1779.3|1779|1779.1|1778.8|1779.3|1779|1779|1778.7|10
1605880220000|2020-11-20 13:50:20|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.1|1778.8|4
1605880230000|2020-11-20 13:50:30|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|6
1605880260000|2020-11-20 13:51:00|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|1778.9|1778.6|3
1605880270000|2020-11-20 13:51:10|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1
1605880290000|2020-11-20 13:51:30|1779.2|1778.9|1779.3|1779|1779.3|1779|1779.2|1778.9|20
1605880300000|2020-11-20 13:51:40|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|5
1605880310000|2020-11-20 13:51:50|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|7
1605880320000|2020-11-20 13:52:00|1779.2|1778.9|1779.2|1778.9|1779.3|1779|1779.2|1778.9|7
1605880340000|2020-11-20 13:52:20|1779.1|1778.8|1779|1778.7|1779.1|1778.8|1779|1778.7|2
1605880350000|2020-11-20 13:52:30|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1
1605880380000|2020-11-20 13:53:00|1778.9|1778.6|1778.9|1778.6|1779.1|1778.8|1778.9|1778.6|10
1605880390000|2020-11-20 13:53:10|1778.8|1778.5|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|4
1605880400000|2020-11-20 13:53:20|1778.5|1778.2|1778.6|1778.3|1778.7|1778.4|1778.4|1778.1|18
1605880410000|2020-11-20 13:53:30|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|1778.4|1778.1|2
1605880420000|2020-11-20 13:53:40|1778.3|1778|1778.1|1777.8|1778.4|1778.1|1778.1|1777.8|11
1605880430000|2020-11-20 13:53:50|1778.2|1777.9|1778.2|1777.9|1778.2|1777.9|1778.1|1777.8|8
1605880440000|2020-11-20 13:54:00|1778|1777.7|1778|1777.7|1778.2|1777.9|1777.9|1777.6|21
1605880460000|2020-11-20 13:54:20|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.1|1777.8|18
1605880470000|2020-11-20 13:54:30|1778.3|1778|1778.3|1778|1778.5|1778.2|1778.3|1778|5
1605880480000|2020-11-20 13:54:40|1778.4|1778.1|1778.6|1778.3|1778.6|1778.3|1778.4|1778.1|7
1605880490000|2020-11-20 13:54:50|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1
1605880500000|2020-11-20 13:55:00|1778.8|1778.5|1778.7|1778.4|1778.8|1778.5|1778.7|1778.4|7
1605880510000|2020-11-20 13:55:10|1778.8|1778.5|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|3
1605880520000|2020-11-20 13:55:20|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|1778.5|1778.2|2
1605880530000|2020-11-20 13:55:30|1778.3|1778|1778|1777.7|1778.3|1778|1778|1777.7|22
1605880540000|2020-11-20 13:55:40|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|6
1605880550000|2020-11-20 13:55:50|1777.8|1777.5|1777.9|1777.6|1778|1777.7|1777.7|1777.4|10
1605880560000|2020-11-20 13:56:00|1777.7|1777.4|1777.2|1776.9|1777.7|1777.4|1777.2|1776.9|43
1605880570000|2020-11-20 13:56:10|1777.4|1777.1|1777.3|1777|1777.6|1777.3|1777.3|1777|68
1605880580000|2020-11-20 13:56:20|1777.4|1777.1|1777.5|1777.2|1777.5|1777.2|1777.2|1776.9|72
1605880590000|2020-11-20 13:56:30|1777.4|1777.1|1777.6|1777.3|1777.6|1777.3|1777.3|1777|10
1605880600000|2020-11-20 13:56:40|1777.3|1777|1777.3|1777|1777.3|1777|1777.2|1776.9|41
1605880610000|2020-11-20 13:56:50|1777.4|1777.1|1777.1|1776.8|1777.5|1777.2|1777.1|1776.8|51
1605880620000|2020-11-20 13:57:00|1777.4|1777.1|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|3
1605880630000|2020-11-20 13:57:10|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.4|1777.1|7
1605880640000|2020-11-20 13:57:20|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|3
1605880650000|2020-11-20 13:57:30|1777.6|1777.3|1777.7|1777.4|1777.7|1777.4|1777.6|1777.3|17
1605880660000|2020-11-20 13:57:40|1777.6|1777.3|1777.4|1777.1|1777.6|1777.3|1777.2|1776.9|24
1605880670000|2020-11-20 13:57:50|1777.5|1777.2|1777.5|1777.2|1777.6|1777.3|1777.2|1776.9|44
1605880680000|2020-11-20 13:58:00|1777.6|1777.3|1777.3|1777|1777.6|1777.3|1777.1|1776.8|48
1605880690000|2020-11-20 13:58:10|1777.2|1776.9|1777.3|1777|1777.3|1777|1777.2|1776.9|4
1605880700000|2020-11-20 13:58:20|1777.2|1776.9|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|36
1605880710000|2020-11-20 13:58:30|1777.3|1777|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|109
1605880720000|2020-11-20 13:58:40|1777.3|1777|1777.3|1777|1777.4|1777.1|1777.3|1777|20
1605880730000|2020-11-20 13:58:50|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.3|1777|6
1605880740000|2020-11-20 13:59:00|1777.3|1777|1777.4|1777.1|1777.5|1777.2|1777.3|1777|87
1605880750000|2020-11-20 13:59:10|1777.2|1776.9|1777.1|1776.8|1777.3|1777|1777.1|1776.8|69
1605880760000|2020-11-20 13:59:20|1777.2|1776.9|1777.3|1777|1777.3|1777|1777|1776.7|27
1605880770000|2020-11-20 13:59:30|1777.4|1777.1|1777.8|1777.5|1777.8|1777.5|1777.2|1776.9|45
1605880780000|2020-11-20 13:59:40|1777.7|1777.4|1777.3|1777|1777.7|1777.4|1777.1|1776.8|169
1605880790000|2020-11-20 13:59:50|1777.2|1776.9|1777.1|1776.8|1777.5|1777.2|1777.1|1776.8|98
1605880800000|2020-11-20 14:00:00|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|1777.2|1776.9|13
1605880810000|2020-11-20 14:00:10|1777.1|1776.8|1777.2|1776.9|1777.2|1776.9|1777.1|1776.8|4
1605880820000|2020-11-20 14:00:20|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|3
1605880830000|2020-11-20 14:00:30|1777|1776.7|1776.9|1776.6|1777.1|1776.8|1776.4|1776.1|56
1605880840000|2020-11-20 14:00:40|1777|1776.7|1777|1776.7|1777.1|1776.8|1777|1776.7|7
1605880850000|2020-11-20 14:00:50|1776.9|1776.6|1776.4|1776.1|1776.9|1776.6|1776.3|1776|39
1605880860000|2020-11-20 14:01:00|1776.5|1776.2|1776.6|1776.3|1776.6|1776.3|1776.4|1776.1|16
1605880870000|2020-11-20 14:01:10|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|1776.5|1776.2|4
1605880880000|2020-11-20 14:01:20|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.3|1776|6
1605880890000|2020-11-20 14:01:30|1776.3|1776|1776.2|1775.9|1776.3|1776|1776.2|1775.9|17
1605880900000|2020-11-20 14:01:40|1776.3|1776|1775.9|1775.6|1776.3|1776|1775.7|1775.4|21
1605880910000|2020-11-20 14:01:50|1775.7|1775.4|1775.9|1775.6|1775.9|1775.6|1775.7|1775.4|7
1605880920000|2020-11-20 14:02:00|1776.1|1775.8|1775.9|1775.6|1776.3|1776|1775.9|1775.6|11
1605880930000|2020-11-20 14:02:10|1776|1775.7|1776.1|1775.8|1776.4|1776.1|1776|1775.7|15
1605880940000|2020-11-20 14:02:20|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|64
1605880950000|2020-11-20 14:02:30|1776|1775.7|1776|1775.7|1776.3|1776|1776|1775.7|18
1605880960000|2020-11-20 14:02:40|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|8
1605880970000|2020-11-20 14:02:50|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1775.9|1775.6|3
1605880980000|2020-11-20 14:03:00|1775.9|1775.6|1775.7|1775.4|1775.9|1775.6|1775.7|1775.4|18
1605880990000|2020-11-20 14:03:10|1775.6|1775.3|1775.4|1775.1|1775.6|1775.3|1775|1774.7|62
1605881000000|2020-11-20 14:03:20|1775.5|1775.2|1775.5|1775.2|1775.7|1775.4|1775.3|1775|32
1605881010000|2020-11-20 14:03:30|1775.6|1775.3|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|11
1605881020000|2020-11-20 14:03:40|1775.6|1775.3|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|3
1605881030000|2020-11-20 14:03:50|1775.3|1775|1775.5|1775.2|1775.6|1775.3|1775.3|1775|9
1605881040000|2020-11-20 14:04:00|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|1775.4|1775.1|5
1605881050000|2020-11-20 14:04:10|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|14
1605881060000|2020-11-20 14:04:20|1775.6|1775.3|1776.4|1776.1|1776.5|1776.2|1775.6|1775.3|48
1605881070000|2020-11-20 14:04:30|1776.2|1775.9|1776.4|1776.1|1776.5|1776.2|1776.2|1775.9|15
1605881080000|2020-11-20 14:04:40|1776.8|1776.5|1776.6|1776.3|1777|1776.7|1776.6|1776.3|48
1605881090000|2020-11-20 14:04:50|1776.8|1776.5|1776.6|1776.3|1777|1776.7|1776.6|1776.3|13
1605881100000|2020-11-20 14:05:00|1776.8|1776.5|1776.8|1776.5|1777|1776.7|1776.8|1776.5|24
1605881110000|2020-11-20 14:05:10|1776.7|1776.4|1776.7|1776.4|1777|1776.7|1776.5|1776.2|68
1605881120000|2020-11-20 14:05:20|1776.6|1776.3|1776.6|1776.3|1776.7|1776.4|1776.6|1776.3|24
1605881130000|2020-11-20 14:05:30|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|13
1605881140000|2020-11-20 14:05:40|1776.7|1776.4|1776.9|1776.6|1776.9|1776.6|1776.7|1776.4|13
1605881150000|2020-11-20 14:05:50|1777|1776.7|1777|1776.7|1777|1776.7|1777|1776.7|14
1605881160000|2020-11-20 14:06:00|1776.9|1776.6|1776.9|1776.6|1777|1776.7|1776.9|1776.6|13
1605881170000|2020-11-20 14:06:10|1776.7|1776.4|1776.8|1776.5|1776.9|1776.6|1776.7|1776.4|9
1605881180000|2020-11-20 14:06:20|1776.9|1776.6|1776.8|1776.5|1776.9|1776.6|1776.7|1776.4|8
1605881190000|2020-11-20 14:06:30|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.8|1776.5|48
1605881200000|2020-11-20 14:06:40|1777|1776.7|1777|1776.7|1777.1|1776.8|1777|1776.7|19
1605881210000|2020-11-20 14:06:50|1777.1|1776.8|1776.9|1776.6|1777.1|1776.8|1776.9|1776.6|7
1605881220000|2020-11-20 14:07:00|1776.8|1776.5|1776.9|1776.6|1777|1776.7|1776.8|1776.5|51
1605881230000|2020-11-20 14:07:10|1777|1776.7|1777.5|1777.2|1777.6|1777.3|1776.9|1776.6|82
1605881240000|2020-11-20 14:07:20|1777.3|1777|1777.2|1776.9|1777.4|1777.1|1777.2|1776.9|19
1605881250000|2020-11-20 14:07:30|1777.1|1776.8|1777.4|1777.1|1777.4|1777.1|1777.1|1776.8|6
1605881260000|2020-11-20 14:07:40|1777.3|1777|1777.4|1777.1|1777.5|1777.2|1777.3|1777|23
1605881270000|2020-11-20 14:07:50|||||||||4
1605881280000|2020-11-20 14:08:00|1777.3|1777|1776.9|1776.6|1777.5|1777.2|1776.8|1776.5|29
1605881290000|2020-11-20 14:08:10|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|10
1605881300000|2020-11-20 14:08:20|1776.7|1776.4|1777|1776.7|1777|1776.7|1776.7|1776.4|6
1605881310000|2020-11-20 14:08:30|1776.8|1776.5|1776.9|1776.6|1776.9|1776.6|1776.8|1776.5|3
1605881320000|2020-11-20 14:08:40|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|3
1605881330000|2020-11-20 14:08:50|1776.7|1776.4|1777.2|1776.9|1777.2|1776.9|1776.7|1776.4|10
1605881340000|2020-11-20 14:09:00|1777.3|1777|1776.8|1776.5|1777.3|1777|1776.8|1776.5|23
1605881350000|2020-11-20 14:09:10|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|1776.7|1776.4|15
1605881360000|2020-11-20 14:09:20|1776.5|1776.2|1776.1|1775.8|1776.7|1776.4|1776.1|1775.8|23
1605881370000|2020-11-20 14:09:30|1776.2|1775.9|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|18
1605881380000|2020-11-20 14:09:40|1776.1|1775.8|1776.3|1776|1776.3|1776|1776|1775.7|18
1605881390000|2020-11-20 14:09:50|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|3
1605881400000|2020-11-20 14:10:00|1776.3|1776|1776|1775.7|1776.5|1776.2|1775.9|1775.6|82
1605881410000|2020-11-20 14:10:10|1775.9|1775.6|1776|1775.7|1776.1|1775.8|1775.9|1775.6|17
1605881420000|2020-11-20 14:10:20|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1776.1|1775.8|1
1605881430000|2020-11-20 14:10:30|1776|1775.7|1775.7|1775.4|1776|1775.7|1775.7|1775.4|53
1605881440000|2020-11-20 14:10:40|1775.6|1775.3|1775.7|1775.4|1775.7|1775.4|1775.6|1775.3|19
1605881450000|2020-11-20 14:10:50|1775.5|1775.2|1775.8|1775.5|1775.8|1775.5|1775.5|1775.2|55
1605881460000|2020-11-20 14:11:00|1776.1|1775.8|1776.2|1775.9|1776.5|1776.2|1776.1|1775.8|27
1605881470000|2020-11-20 14:11:10|1776.1|1775.8|1776.2|1775.9|1776.3|1776|1776.1|1775.8|9
1605881480000|2020-11-20 14:11:20|1776.3|1776|1776.9|1776.6|1776.9|1776.6|1776.2|1775.9|20
1605881490000|2020-11-20 14:11:30|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.8|1776.5|3
1605881500000|2020-11-20 14:11:40|1777.2|1776.9|1777.2|1776.9|1777.3|1777|1777.1|1776.8|30
1605881510000|2020-11-20 14:11:50|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|2
1605881520000|2020-11-20 14:12:00|1777|1776.7|1777.3|1777|1777.3|1777|1777|1776.7|45
1605881530000|2020-11-20 14:12:10|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|2
1605881540000|2020-11-20 14:12:20|||||||||4
1605881550000|2020-11-20 14:12:30|1777.4|1777.1|1777.4|1777.1|1777.6|1777.3|1777.4|1777.1|7
1605881560000|2020-11-20 14:12:40|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|1777.5|1777.2|7
1605881570000|2020-11-20 14:12:50|1777.6|1777.3|1777.9|1777.6|1778|1777.7|1777.6|1777.3|17
1605881580000|2020-11-20 14:13:00|1777.8|1777.5|1777.9|1777.6|1777.9|1777.6|1777.8|1777.5|12
1605881590000|2020-11-20 14:13:10|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|1777.8|1777.5|4
1605881600000|2020-11-20 14:13:20|1777.6|1777.3|1777.7|1777.4|1777.7|1777.4|1777.6|1777.3|6
1605881610000|2020-11-20 14:13:30|1777.6|1777.3|1777.7|1777.4|1777.7|1777.4|1777.6|1777.3|4
1605881620000|2020-11-20 14:13:40|1777.4|1777.1|1777.2|1776.9|1777.4|1777.1|1777.2|1776.9|2
1605881630000|2020-11-20 14:13:50|||||||||3
1605881640000|2020-11-20 14:14:00|1777.1|1776.8|1777.1|1776.8|1777.2|1776.9|1777.1|1776.8|21
1605881650000|2020-11-20 14:14:10|1777.2|1776.9|1777.3|1777|1777.3|1777|1777.2|1776.9|6
1605881660000|2020-11-20 14:14:20|1777.5|1777.2|1777.9|1777.6|1777.9|1777.6|1777.5|1777.2|8
1605881670000|2020-11-20 14:14:30|1777.6|1777.3|1778|1777.7|1778.1|1777.8|1777.6|1777.3|11
1605881680000|2020-11-20 14:14:40|1778.2|1777.9|1778.4|1778.1|1778.4|1778.1|1778.2|1777.9|10
1605881690000|2020-11-20 14:14:50|1778.5|1778.2|1778.6|1778.3|1779|1778.7|1778.3|1778|58
1605881700000|2020-11-20 14:15:00|1778.3|1778|1778.1|1777.8|1778.3|1778|1778|1777.7|24
1605881710000|2020-11-20 14:15:10|||||||||1
1605881720000|2020-11-20 14:15:20|1778.2|1777.9|1778.6|1778.3|1778.6|1778.3|1778.2|1777.9|16
1605881730000|2020-11-20 14:15:30|1778.7|1778.4|1778.4|1778.1|1778.7|1778.4|1778.2|1777.9|22
1605881740000|2020-11-20 14:15:40|1778.3|1778|1778.3|1778|1778.3|1778|1778.2|1777.9|3
1605881750000|2020-11-20 14:15:50|1778.5|1778.2|1778.6|1778.3|1778.6|1778.3|1778.5|1778.2|3
1605881760000|2020-11-20 14:16:00|1778.7|1778.4|1778.6|1778.3|1778.8|1778.5|1778.6|1778.3|9
1605881770000|2020-11-20 14:16:10|1778.7|1778.4|1778.8|1778.5|1778.8|1778.5|1778.7|1778.4|3
1605881780000|2020-11-20 14:16:20|1779|1778.7|1779|1778.7|1779|1778.7|1778.9|1778.6|7
1605881790000|2020-11-20 14:16:30|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|3
1605881800000|2020-11-20 14:16:40|||||||||2
1605881810000|2020-11-20 14:16:50|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|6
1605881820000|2020-11-20 14:17:00|1779.2|1778.9|1779|1778.7|1779.3|1779|1779|1778.7|14
1605881830000|2020-11-20 14:17:10|1779.1|1778.8|1779.1|1778.8|1779.2|1778.9|1779.1|1778.8|8
1605881840000|2020-11-20 14:17:20|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|8
1605881850000|2020-11-20 14:17:30|1779.1|1778.8|1779.3|1779|1779.3|1779|1779.1|1778.8|8
1605881860000|2020-11-20 14:17:40|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|17
1605881870000|2020-11-20 14:17:50|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|8
1605881880000|2020-11-20 14:18:00|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|23
1605881890000|2020-11-20 14:18:10|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|12
1605881900000|2020-11-20 14:18:20|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|9
1605881910000|2020-11-20 14:18:30|1779.4|1779.1|1779|1778.7|1779.4|1779.1|1779|1778.7|17
1605881920000|2020-11-20 14:18:40|1779.1|1778.8|1779|1778.7|1779.2|1778.9|1779|1778.7|25
1605881930000|2020-11-20 14:18:50|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|3
1605881940000|2020-11-20 14:19:00|||||||||1
1605881950000|2020-11-20 14:19:10|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.2|1778.9|5
1605881960000|2020-11-20 14:19:20|1779.3|1779|1779|1778.7|1779.3|1779|1779|1778.7|5
1605881970000|2020-11-20 14:19:30|||||||||4
1605881980000|2020-11-20 14:19:40|1778.9|1778.6|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|9
1605881990000|2020-11-20 14:19:50|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|1778.8|1778.5|4
1605882000000|2020-11-20 14:20:00|1778.9|1778.6|1778.9|1778.6|1779|1778.7|1778.8|1778.5|18
1605882010000|2020-11-20 14:20:10|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|2
1605882020000|2020-11-20 14:20:20|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|10
1605882030000|2020-11-20 14:20:30|1779.3|1779|1779.3|1779|1779.3|1779|1779.3|1779|3
1605882040000|2020-11-20 14:20:40|||||||||1
1605882050000|2020-11-20 14:20:50|||||||||1
1605882060000|2020-11-20 14:21:00|1779.4|1779.1|1779.8|1779.5|1779.8|1779.5|1779.4|1779.1|17
1605882070000|2020-11-20 14:21:10|1779.6|1779.3|1779.5|1779.2|1779.7|1779.4|1779.5|1779.2|8
1605882080000|2020-11-20 14:21:20|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605882090000|2020-11-20 14:21:30|1779.7|1779.4|1779.7|1779.4|1779.8|1779.5|1779.5|1779.2|9
1605882110000|2020-11-20 14:21:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|4
1605882120000|2020-11-20 14:22:00|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|6
1605882130000|2020-11-20 14:22:10|1779.3|1779|1779.1|1778.8|1779.3|1779|1778.9|1778.6|17
1605882140000|2020-11-20 14:22:20|1779.3|1779|1779.6|1779.3|1779.6|1779.3|1779.3|1779|8
1605882150000|2020-11-20 14:22:30|1779.7|1779.4|1779.9|1779.6|1779.9|1779.6|1779.7|1779.4|3
1605882160000|2020-11-20 14:22:40|1779.7|1779.4|1779.8|1779.5|1779.8|1779.5|1779.7|1779.4|7
1605882170000|2020-11-20 14:22:50|1779.7|1779.4|1780.1|1779.8|1780.4|1780.1|1779.7|1779.4|36
1605882180000|2020-11-20 14:23:00|1780.2|1779.9|1780.6|1780.3|1780.6|1780.3|1780.2|1779.9|14
1605882190000|2020-11-20 14:23:10|1780.5|1780.2|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|8
1605882200000|2020-11-20 14:23:20|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|7
1605882210000|2020-11-20 14:23:30|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|3
1605882220000|2020-11-20 14:23:40|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|6
1605882230000|2020-11-20 14:23:50|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|2
1605882240000|2020-11-20 14:24:00|1779.7|1779.4|1779.6|1779.3|1779.9|1779.6|1779.4|1779.1|18
1605882250000|2020-11-20 14:24:10|1779.5|1779.2|1778.7|1778.4|1779.5|1779.2|1778.7|1778.4|16
1605882260000|2020-11-20 14:24:20|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|3
1605882270000|2020-11-20 14:24:30|1778.9|1778.6|1779|1778.7|1779|1778.7|1778.9|1778.6|4
1605882280000|2020-11-20 14:24:40|1779.1|1778.8|1779|1778.7|1779.3|1779|1779|1778.7|10
1605882290000|2020-11-20 14:24:50|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|3
1605882300000|2020-11-20 14:25:00|1779|1778.7|1778.9|1778.6|1779|1778.7|1778.9|1778.6|5
1605882310000|2020-11-20 14:25:10|1779|1778.7|1778.6|1778.3|1779|1778.7|1778.6|1778.3|17
1605882320000|2020-11-20 14:25:20|1778.5|1778.2|1778.2|1777.9|1778.5|1778.2|1778.2|1777.9|27
1605882330000|2020-11-20 14:25:30|1778.3|1778|1778.3|1778|1778.4|1778.1|1778.3|1778|16
1605882340000|2020-11-20 14:25:40|1778.4|1778.1|1778.1|1777.8|1778.4|1778.1|1778|1777.7|17
1605882350000|2020-11-20 14:25:50|1778.2|1777.9|1778.1|1777.8|1778.2|1777.9|1778.1|1777.8|7
1605882360000|2020-11-20 14:26:00|1778|1777.7|1779.3|1779|1779.3|1779|1777.9|1777.6|37
1605882370000|2020-11-20 14:26:10|1779.4|1779.1|1779.6|1779.3|1779.7|1779.4|1779.1|1778.8|27
1605882380000|2020-11-20 14:26:20|1780.1|1779.8|1779.7|1779.4|1780.1|1779.8|1779.7|1779.4|41
1605882390000|2020-11-20 14:26:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|11
1605882400000|2020-11-20 14:26:40|1779.7|1779.4|1780|1779.7|1780|1779.7|1779.7|1779.4|9
1605882410000|2020-11-20 14:26:50|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|7
1605882420000|2020-11-20 14:27:00|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|5
1605882430000|2020-11-20 14:27:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|2
1605882440000|2020-11-20 14:27:20|1779.4|1779.1|1779.3|1779|1779.5|1779.2|1779.2|1778.9|17
1605882450000|2020-11-20 14:27:30|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|4
1605882460000|2020-11-20 14:27:40|1779.2|1778.9|1778.8|1778.5|1779.2|1778.9|1778.7|1778.4|5
1605882470000|2020-11-20 14:27:50|1779|1778.7|1778.7|1778.4|1779|1778.7|1778.6|1778.3|6
1605882480000|2020-11-20 14:28:00|1778.8|1778.5|1777.9|1777.6|1779.3|1779|1777.9|1777.6|85
1605882490000|2020-11-20 14:28:10|1777.8|1777.5|1778.3|1778|1778.4|1778.1|1777.8|1777.5|54
1605882500000|2020-11-20 14:28:20|1778.2|1777.9|1777.9|1777.6|1778.2|1777.9|1777.9|1777.6|35
1605882510000|2020-11-20 14:28:30|1777.8|1777.5|1777.4|1777.1|1777.9|1777.6|1777.4|1777.1|44
1605882520000|2020-11-20 14:28:40|1777.2|1776.9|1777.8|1777.5|1777.8|1777.5|1777.2|1776.9|48
1605882530000|2020-11-20 14:28:50|1777.7|1777.4|1777.5|1777.2|1777.7|1777.4|1777.3|1777|28
1605882540000|2020-11-20 14:29:00|1777.4|1777.1|1777.2|1776.9|1777.4|1777.1|1777.1|1776.8|30
1605882550000|2020-11-20 14:29:10|1777.3|1777|1777|1776.7|1777.3|1777|1777|1776.7|86
1605882560000|2020-11-20 14:29:20|1776.9|1776.6|1776.3|1776|1777|1776.7|1776.3|1776|50
1605882570000|2020-11-20 14:29:30|1776.2|1775.9|1776|1775.7|1776.3|1776|1775.7|1775.4|122
1605882580000|2020-11-20 14:29:40|1775.9|1775.6|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|46
1605882590000|2020-11-20 14:29:50|1775.7|1775.4|1775.8|1775.5|1776.1|1775.8|1775.4|1775.1|105
1605882600000|2020-11-20 14:30:00|1775.6|1775.3|1775.8|1775.5|1777.8|1777.5|1775.5|1775.2|1097
1605882610000|2020-11-20 14:30:10|1775.5|1775.2|1775.5|1775.2|1775.9|1775.6|1774.4|1774.1|714
1605882620000|2020-11-20 14:30:20|1775.4|1775.1|1774.3|1774|1775.4|1775.1|1773.9|1773.6|252
1605882630000|2020-11-20 14:30:30|1774.4|1774.1|1775.6|1775.3|1775.7|1775.4|1774.2|1773.9|171
1605882640000|2020-11-20 14:30:40|1775.7|1775.4|1776.6|1776.3|1777|1776.7|1775.7|1775.4|265
1605882650000|2020-11-20 14:30:50|1776|1775.7|1775.1|1774.8|1776.4|1776.1|1775.1|1774.8|159
1605882660000|2020-11-20 14:31:00|1775.3|1775|1776.1|1775.8|1776.4|1776.1|1775.2|1774.9|251
1605882670000|2020-11-20 14:31:10|1776|1775.7|1776.5|1776.2|1776.7|1776.4|1775.9|1775.6|148
1605882680000|2020-11-20 14:31:20|1776.3|1776|1776.4|1776.1|1777.2|1776.9|1776.3|1776|141
1605882690000|2020-11-20 14:31:30|1776.2|1775.9|1775.1|1774.8|1776.3|1776|1775.1|1774.8|121
1605882700000|2020-11-20 14:31:40|1775|1774.7|1775|1774.7|1775|1774.7|1774.5|1774.2|90
1605882710000|2020-11-20 14:31:50|1774.9|1774.6|1774.8|1774.5|1775.3|1775|1774.7|1774.4|63
1605882720000|2020-11-20 14:32:00|1774.9|1774.6|1773.9|1773.6|1775.2|1774.9|1773.2|1772.9|277
1605882730000|2020-11-20 14:32:10|1773.8|1773.5|1774.1|1773.8|1774.2|1773.9|1773.5|1773.2|113
1605882740000|2020-11-20 14:32:20|1773.9|1773.6|1774.2|1773.9|1774.2|1773.9|1773.6|1773.3|98
1605882750000|2020-11-20 14:32:30|1773.8|1773.5|1773.8|1773.5|1774.1|1773.8|1773.7|1773.4|100
1605882760000|2020-11-20 14:32:40|1774.1|1773.8|1774.4|1774.1|1774.6|1774.3|1773.8|1773.5|76
1605882770000|2020-11-20 14:32:50|1774.2|1773.9|1774.2|1773.9|1774.4|1774.1|1773.9|1773.6|59
1605882780000|2020-11-20 14:33:00|1774.3|1774|1773.8|1773.5|1774.8|1774.5|1773.8|1773.5|79
1605882790000|2020-11-20 14:33:10|1773.6|1773.3|1774.2|1773.9|1774.4|1774.1|1773.3|1773|79
1605882800000|2020-11-20 14:33:20|1774.4|1774.1|1775.1|1774.8|1775.2|1774.9|1773.9|1773.6|101
1605882810000|2020-11-20 14:33:30|1775|1774.7|1775.1|1774.8|1775.9|1775.6|1774.8|1774.5|117
1605882820000|2020-11-20 14:33:40|1774.9|1774.6|1774.7|1774.4|1774.9|1774.6|1774|1773.7|58
1605882830000|2020-11-20 14:33:50|1774.4|1774.1|1773.6|1773.3|1774.4|1774.1|1773.6|1773.3|66
1605882840000|2020-11-20 14:34:00|1773.7|1773.4|1774.8|1774.5|1774.8|1774.5|1773.2|1772.9|172
1605882850000|2020-11-20 14:34:10|1774.7|1774.4|1774.3|1774|1775.2|1774.9|1774.2|1773.9|87
1605882860000|2020-11-20 14:34:20|1774.4|1774.1|1773.8|1773.5|1774.4|1774.1|1773.7|1773.4|34
1605882870000|2020-11-20 14:34:30|1773.9|1773.6|1773.2|1772.9|1773.9|1773.6|1773|1772.7|132
1605882880000|2020-11-20 14:34:40|1773.3|1773|1773|1772.7|1773.6|1773.3|1773|1772.7|84
1605882890000|2020-11-20 14:34:50|1773.3|1773|1773.8|1773.5|1773.8|1773.5|1773.1|1772.8|82
1605882900000|2020-11-20 14:35:00|1773.5|1773.2|1770.7|1770.4|1773.5|1773.2|1770.5|1770.2|386
1605882910000|2020-11-20 14:35:10|1770.8|1770.5|1769.6|1769.3|1770.8|1770.5|1769.3|1769|142
1605882920000|2020-11-20 14:35:20|1769.3|1769|1768.5|1768.2|1769.7|1769.4|1768.5|1768.2|171
1605882930000|2020-11-20 14:35:30|1768.3|1768|1768.5|1768.2|1769|1768.7|1768.3|1768|105
1605882940000|2020-11-20 14:35:40|1768.6|1768.3|1769.3|1769|1769.3|1769|1768.2|1767.9|208
1605882950000|2020-11-20 14:35:50|1769.2|1768.9|1768.6|1768.3|1769.2|1768.9|1768.1|1767.8|272
1605882960000|2020-11-20 14:36:00|1768.7|1768.4|1769.3|1769|1769.3|1769|1768.6|1768.3|113
1605882970000|2020-11-20 14:36:10|1769.5|1769.2|1768.6|1768.3|1769.8|1769.5|1768.6|1768.3|77
1605882980000|2020-11-20 14:36:20|1768.5|1768.2|1769.2|1768.9|1769.2|1768.9|1768.2|1767.9|173
1605882990000|2020-11-20 14:36:30|1769.3|1769|1770.2|1769.9|1770.4|1770.1|1769.1|1768.8|198
1605883000000|2020-11-20 14:36:40|1770.1|1769.8|1770.4|1770.1|1770.8|1770.5|1770.1|1769.8|285
1605883010000|2020-11-20 14:36:50|1770.2|1769.9|1771|1770.7|1771.1|1770.8|1770.2|1769.9|63
1605883020000|2020-11-20 14:37:00|1770.8|1770.5|1771.3|1771|1771.5|1771.2|1770.4|1770.1|88
1605883030000|2020-11-20 14:37:10|1771.4|1771.1|1770.8|1770.5|1771.6|1771.3|1770.8|1770.5|51
1605883040000|2020-11-20 14:37:20|1770.9|1770.6|1772.3|1772|1772.4|1772.1|1770.9|1770.6|84
1605883050000|2020-11-20 14:37:30|1772.2|1771.9|1772.7|1772.4|1772.7|1772.4|1771.9|1771.6|115
1605883060000|2020-11-20 14:37:40|1772.5|1772.2|1773.1|1772.8|1773.2|1772.9|1772.4|1772.1|136
1605883070000|2020-11-20 14:37:50|1773.2|1772.9|1773.6|1773.3|1774|1773.7|1772.9|1772.6|125
1605883080000|2020-11-20 14:38:00|1773.5|1773.2|1773.3|1773|1773.5|1773.2|1772.2|1771.9|120
1605883090000|2020-11-20 14:38:10|1773.1|1772.8|1774.9|1774.6|1774.9|1774.6|1773.1|1772.8|143
1605883100000|2020-11-20 14:38:20|1775.1|1774.8|1773.8|1773.5|1775.1|1774.8|1773.8|1773.5|93
1605883110000|2020-11-20 14:38:30|1773.5|1773.2|1772.1|1771.8|1773.5|1773.2|1771.8|1771.5|95
1605883120000|2020-11-20 14:38:40|1771.8|1771.5|1771.8|1771.5|1772.2|1771.9|1771.6|1771.3|115
1605883130000|2020-11-20 14:38:50|1771.6|1771.3|1771.8|1771.5|1771.8|1771.5|1771.4|1771.1|60
1605883140000|2020-11-20 14:39:00|1771.6|1771.3|1771.6|1771.3|1772.1|1771.8|1771.5|1771.2|83
1605883150000|2020-11-20 14:39:10|1771.4|1771.1|1772.3|1772|1772.3|1772|1771.3|1771|105
1605883160000|2020-11-20 14:39:20|1772.1|1771.8|1773.6|1773.3|1773.6|1773.3|1772.1|1771.8|203
1605883170000|2020-11-20 14:39:30|1773.5|1773.2|1773|1772.7|1773.6|1773.3|1772.6|1772.3|88
1605883180000|2020-11-20 14:39:40|1773.1|1772.8|1772.9|1772.6|1773.4|1773.1|1772.8|1772.5|31
1605883190000|2020-11-20 14:39:50|1773|1772.7|1772.2|1771.9|1773.2|1772.9|1772.2|1771.9|54
1605883200000|2020-11-20 14:40:00|1772|1771.7|1772.6|1772.3|1772.7|1772.4|1771.7|1771.4|73
1605883210000|2020-11-20 14:40:10|1772.7|1772.4|1771.8|1771.5|1773.2|1772.9|1771.8|1771.5|87
1605883220000|2020-11-20 14:40:20|1772|1771.7|1772.2|1771.9|1772.4|1772.1|1771.4|1771.1|98
1605883230000|2020-11-20 14:40:30|1772.1|1771.8|1772.5|1772.2|1772.5|1772.2|1771.9|1771.6|134
1605883240000|2020-11-20 14:40:40|1772.7|1772.4|1773.2|1772.9|1773.2|1772.9|1772.7|1772.4|35
1605883250000|2020-11-20 14:40:50|1773.3|1773|1773.1|1772.8|1773.5|1773.2|1772.9|1772.6|63
1605883260000|2020-11-20 14:41:00|1773|1772.7|1773|1772.7|1773.5|1773.2|1773|1772.7|43
1605883270000|2020-11-20 14:41:10|1773.2|1772.9|1774.4|1774.1|1774.6|1774.3|1773.2|1772.9|122
1605883280000|2020-11-20 14:41:20|1774.5|1774.2|1773.8|1773.5|1774.5|1774.2|1773.4|1773.1|229
1605883290000|2020-11-20 14:41:30|1773.9|1773.6|1774.3|1774|1774.5|1774.2|1773.8|1773.5|55
1605883300000|2020-11-20 14:41:40|1774.1|1773.8|1774.2|1773.9|1774.5|1774.2|1773.9|1773.6|43
1605883310000|2020-11-20 14:41:50|1774|1773.7|1774.5|1774.2|1774.7|1774.4|1774|1773.7|32
1605883320000|2020-11-20 14:42:00|1774.2|1773.9|1773.8|1773.5|1774.3|1774|1773.7|1773.4|61
1605883330000|2020-11-20 14:42:10|1773.5|1773.2|1774.4|1774.1|1774.4|1774.1|1773.5|1773.2|118
1605883340000|2020-11-20 14:42:20|1774.5|1774.2|1774.8|1774.5|1774.8|1774.5|1774.1|1773.8|77
1605883350000|2020-11-20 14:42:30|1774.5|1774.2|1773.9|1773.6|1774.5|1774.2|1773.9|1773.6|59
1605883360000|2020-11-20 14:42:40|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.1|1772.8|52
1605883370000|2020-11-20 14:42:50|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.3|1773|82
1605883380000|2020-11-20 14:43:00|1774|1773.7|1774.8|1774.5|1775.2|1774.9|1774|1773.7|79
1605883390000|2020-11-20 14:43:10|1774.7|1774.4|1775|1774.7|1775.1|1774.8|1774.5|1774.2|61
1605883400000|2020-11-20 14:43:20|1775.1|1774.8|1775.3|1775|1775.4|1775.1|1775.1|1774.8|31
1605883410000|2020-11-20 14:43:30|1775.4|1775.1|1774.9|1774.6|1775.5|1775.2|1774.8|1774.5|65
1605883420000|2020-11-20 14:43:40|1774.8|1774.5|1775.4|1775.1|1775.5|1775.2|1774.7|1774.4|56
1605883430000|2020-11-20 14:43:50|1775.3|1775|1775.6|1775.3|1775.6|1775.3|1775|1774.7|80
1605883440000|2020-11-20 14:44:00|1775.5|1775.2|1774.5|1774.2|1775.8|1775.5|1774.2|1773.9|171
1605883450000|2020-11-20 14:44:10|1774.4|1774.1|1774.7|1774.4|1775|1774.7|1774.4|1774.1|70
1605883460000|2020-11-20 14:44:20|1774.8|1774.5|1775.1|1774.8|1775.3|1775|1774.8|1774.5|40
1605883470000|2020-11-20 14:44:30|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1774.7|1774.4|75
1605883480000|2020-11-20 14:44:40|1775.5|1775.2|1775.6|1775.3|1776.2|1775.9|1775.5|1775.2|41
1605883490000|2020-11-20 14:44:50|1775.7|1775.4|1775.1|1774.8|1775.7|1775.4|1774.8|1774.5|75
1605883500000|2020-11-20 14:45:00|1775.3|1775|1775.3|1775|1775.5|1775.2|1774.9|1774.6|80
1605883510000|2020-11-20 14:45:10|1775.2|1774.9|1775.5|1775.2|1775.7|1775.4|1775.2|1774.9|53
1605883520000|2020-11-20 14:45:20|1775.6|1775.3|1775.7|1775.4|1775.8|1775.5|1775.2|1774.9|37
1605883530000|2020-11-20 14:45:30|1775.6|1775.3|1775|1774.7|1775.6|1775.3|1774.9|1774.6|37
1605883540000|2020-11-20 14:45:40|1775.1|1774.8|1775.2|1774.9|1775.5|1775.2|1775.1|1774.8|36
1605883550000|2020-11-20 14:45:50|1775.3|1775|1776.3|1776|1776.3|1776|1775.2|1774.9|49
1605883560000|2020-11-20 14:46:00|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1775.5|1775.2|60
1605883570000|2020-11-20 14:46:10|1776.1|1775.8|1775.7|1775.4|1776.1|1775.8|1775.6|1775.3|44
1605883580000|2020-11-20 14:46:20|1775.8|1775.5|1776|1775.7|1776.1|1775.8|1775.7|1775.4|26
1605883590000|2020-11-20 14:46:30|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775|1774.7|102
1605883600000|2020-11-20 14:46:40|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775.5|1775.2|41
1605883610000|2020-11-20 14:46:50|1776|1775.7|1775.1|1774.8|1776.1|1775.8|1775.1|1774.8|15
1605883620000|2020-11-20 14:47:00|1775.4|1775.1|1774.6|1774.3|1775.4|1775.1|1774.3|1774|80
1605883630000|2020-11-20 14:47:10|1774.7|1774.4|1775.4|1775.1|1775.4|1775.1|1774.7|1774.4|29
1605883640000|2020-11-20 14:47:20|1775.3|1775|1774.8|1774.5|1775.3|1775|1774.8|1774.5|16
1605883650000|2020-11-20 14:47:30|1774.9|1774.6|1773.9|1773.6|1774.9|1774.6|1773.7|1773.4|51
1605883660000|2020-11-20 14:47:40|1773.8|1773.5|1774.4|1774.1|1774.4|1774.1|1773.8|1773.5|54
1605883670000|2020-11-20 14:47:50|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.4|1774.1|15
1605883680000|2020-11-20 14:48:00|1774.6|1774.3|1774.5|1774.2|1774.6|1774.3|1774.4|1774.1|24
1605883690000|2020-11-20 14:48:10|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.1|1773.8|13
1605883700000|2020-11-20 14:48:20|1774.3|1774|1774.2|1773.9|1774.3|1774|1774.1|1773.8|11
1605883710000|2020-11-20 14:48:30|1774.4|1774.1|1774.7|1774.4|1774.7|1774.4|1774|1773.7|51
1605883720000|2020-11-20 14:48:40|1774.8|1774.5|1774.5|1774.2|1774.9|1774.6|1774.4|1774.1|22
1605883730000|2020-11-20 14:48:50|1774.6|1774.3|1774.8|1774.5|1774.9|1774.6|1774.4|1774.1|29
1605883740000|2020-11-20 14:49:00|1774.7|1774.4|1775.6|1775.3|1775.7|1775.4|1774.7|1774.4|69
1605883750000|2020-11-20 14:49:10|1775.5|1775.2|1775.5|1775.2|1775.7|1775.4|1775.3|1775|42
1605883760000|2020-11-20 14:49:20|1775.6|1775.3|1775.6|1775.3|1775.7|1775.4|1775.5|1775.2|32
1605883770000|2020-11-20 14:49:30|1775.5|1775.2|1774.9|1774.6|1775.5|1775.2|1774.9|1774.6|36
1605883780000|2020-11-20 14:49:40|1775|1774.7|1775.2|1774.9|1775.6|1775.3|1775|1774.7|46
1605883790000|2020-11-20 14:49:50|1775.1|1774.8|1775.3|1775|1775.3|1775|1774.9|1774.6|61
1605883800000|2020-11-20 14:50:00|1775.4|1775.1|1774.9|1774.6|1775.4|1775.1|1774.9|1774.6|43
1605883810000|2020-11-20 14:50:10|1774.7|1774.4|1774.5|1774.2|1775|1774.7|1774.4|1774.1|68
1605883820000|2020-11-20 14:50:20|1774.4|1774.1|1774.3|1774|1774.7|1774.4|1774.1|1773.8|50
1605883830000|2020-11-20 14:50:30|1774.4|1774.1|1773.1|1772.8|1774.5|1774.2|1773.1|1772.8|75
1605883840000|2020-11-20 14:50:40|1773|1772.7|1772.6|1772.3|1773.3|1773|1772.5|1772.2|86
1605883850000|2020-11-20 14:50:50|1772.7|1772.4|1772.1|1771.8|1772.8|1772.5|1771.9|1771.6|79
1605883860000|2020-11-20 14:51:00|1772|1771.7|1771.5|1771.2|1772.1|1771.8|1771.2|1770.9|92
1605883870000|2020-11-20 14:51:10|1771.6|1771.3|1771.2|1770.9|1771.7|1771.4|1771.1|1770.8|54
1605883880000|2020-11-20 14:51:20|1771.1|1770.8|1770.3|1770|1771.1|1770.8|1770.2|1769.9|86
1605883890000|2020-11-20 14:51:30|1770.2|1769.9|1771.2|1770.9|1771.2|1770.9|1770.1|1769.8|195
1605883900000|2020-11-20 14:51:40|1771.3|1771|1771.2|1770.9|1771.6|1771.3|1770.9|1770.6|143
1605883910000|2020-11-20 14:51:50|1771.1|1770.8|1771.3|1771|1771.6|1771.3|1771|1770.7|46
1605883920000|2020-11-20 14:52:00|1771.1|1770.8|1770.8|1770.5|1771.2|1770.9|1770.5|1770.2|39
1605883930000|2020-11-20 14:52:10|1770.7|1770.4|1771.4|1771.1|1771.4|1771.1|1770.3|1770|48
1605883940000|2020-11-20 14:52:20|1771.3|1771|1772.2|1771.9|1772.3|1772|1771.3|1771|52
1605883950000|2020-11-20 14:52:30|1772|1771.7|1771.8|1771.5|1772|1771.7|1771.5|1771.2|41
1605883960000|2020-11-20 14:52:40|1772|1771.7|1772|1771.7|1772.3|1772|1772|1771.7|27
1605883970000|2020-11-20 14:52:50|1771.9|1771.6|1770.7|1770.4|1771.9|1771.6|1770.7|1770.4|33
1605883980000|2020-11-20 14:53:00|1770.8|1770.5|1770.9|1770.6|1771.1|1770.8|1770.8|1770.5|25
1605883990000|2020-11-20 14:53:10|1771|1770.7|1770.7|1770.4|1771.4|1771.1|1770.7|1770.4|61
1605884000000|2020-11-20 14:53:20|1770.8|1770.5|1771.2|1770.9|1771.3|1771|1770.8|1770.5|46
1605884010000|2020-11-20 14:53:30|1771.1|1770.8|1770.3|1770|1771.1|1770.8|1770.3|1770|37
1605884020000|2020-11-20 14:53:40|1770.4|1770.1|1770.8|1770.5|1771|1770.7|1770.2|1769.9|75
1605884030000|2020-11-20 14:53:50|1770.6|1770.3|1770.2|1769.9|1770.6|1770.3|1770.2|1769.9|58
1605884040000|2020-11-20 14:54:00|1770|1769.7|1770.7|1770.4|1770.7|1770.4|1769.7|1769.4|87
1605884050000|2020-11-20 14:54:10|1770.6|1770.3|1769.4|1769.1|1770.8|1770.5|1769.4|1769.1|84
1605884060000|2020-11-20 14:54:20|1769.5|1769.2|1770|1769.7|1770.1|1769.8|1769.5|1769.2|65
1605884070000|2020-11-20 14:54:30|1770.1|1769.8|1769.7|1769.4|1770.1|1769.8|1769.4|1769.1|61
1605884080000|2020-11-20 14:54:40|1769.9|1769.6|1770.2|1769.9|1770.5|1770.2|1769.9|1769.6|50
1605884090000|2020-11-20 14:54:50|1770.5|1770.2|1770.2|1769.9|1770.9|1770.6|1770.2|1769.9|80
1605884100000|2020-11-20 14:55:00|1770.3|1770|1770.5|1770.2|1770.6|1770.3|1770.2|1769.9|52
1605884110000|2020-11-20 14:55:10|1770.4|1770.1|1770.3|1770|1770.8|1770.5|1770.1|1769.8|38
1605884120000|2020-11-20 14:55:20|1770.2|1769.9|1770.4|1770.1|1770.4|1770.1|1770.1|1769.8|20
1605884130000|2020-11-20 14:55:30|1770.3|1770|1770.3|1770|1770.4|1770.1|1770.1|1769.8|22
1605884140000|2020-11-20 14:55:40|1770.2|1769.9|1770|1769.7|1770.2|1769.9|1769.6|1769.3|33
1605884150000|2020-11-20 14:55:50|1769.9|1769.6|1769.6|1769.3|1769.9|1769.6|1769.5|1769.2|38
1605884160000|2020-11-20 14:56:00|1769.5|1769.2|1769.1|1768.8|1769.6|1769.3|1768.9|1768.6|102
1605884170000|2020-11-20 14:56:10|1769.2|1768.9|1768.4|1768.1|1769.2|1768.9|1768.4|1768.1|242
1605884180000|2020-11-20 14:56:20|1768.6|1768.3|1768.3|1768|1768.7|1768.4|1767.8|1767.5|179
1605884190000|2020-11-20 14:56:30|1768.4|1768.1|1768.7|1768.4|1768.7|1768.4|1768.1|1767.8|69
1605884200000|2020-11-20 14:56:40|1768.8|1768.5|1768.1|1767.8|1769|1768.7|1768.1|1767.8|66
1605884210000|2020-11-20 14:56:50|1768.2|1767.9|1768.5|1768.2|1768.5|1768.2|1768.1|1767.8|46
1605884220000|2020-11-20 14:57:00|1768.8|1768.5|1768.7|1768.4|1768.8|1768.5|1768.5|1768.2|49
1605884230000|2020-11-20 14:57:10|1768.9|1768.6|1768.7|1768.4|1768.9|1768.6|1768.5|1768.2|49
1605884240000|2020-11-20 14:57:20|1768.6|1768.3|1768.2|1767.9|1768.6|1768.3|1768.2|1767.9|73
1605884250000|2020-11-20 14:57:30|1768.1|1767.8|1767.4|1767.1|1768.1|1767.8|1767.3|1767|69
1605884260000|2020-11-20 14:57:40|1767.3|1767|1767.5|1767.2|1767.7|1767.4|1767.3|1767|50
1605884270000|2020-11-20 14:57:50|1767.4|1767.1|1767.8|1767.5|1767.8|1767.5|1767.3|1767|40
1605884280000|2020-11-20 14:58:00|1767.9|1767.6|1768.3|1768|1768.3|1768|1767.5|1767.2|45
1605884290000|2020-11-20 14:58:10|1768.6|1768.3|1768.8|1768.5|1769|1768.7|1768.1|1767.8|53
1605884300000|2020-11-20 14:58:20|1769|1768.7|1769.3|1769|1769.3|1769|1768.6|1768.3|103
1605884310000|2020-11-20 14:58:30|1769.4|1769.1|1770.1|1769.8|1770.1|1769.8|1769.4|1769.1|152
1605884320000|2020-11-20 14:58:40|1770.2|1769.9|1769.8|1769.5|1770.2|1769.9|1769.6|1769.3|56
1605884330000|2020-11-20 14:58:50|1769.9|1769.6|1770.1|1769.8|1770.7|1770.4|1769.9|1769.6|61
1605884340000|2020-11-20 14:59:00|1770.4|1770.1|1770.8|1770.5|1770.8|1770.5|1770.1|1769.8|47
1605884350000|2020-11-20 14:59:10|1770.7|1770.4|1771|1770.7|1771|1770.7|1770.2|1769.9|51
1605884360000|2020-11-20 14:59:20|1771.2|1770.9|1771.2|1770.9|1771.4|1771.1|1771.1|1770.8|50
1605884370000|2020-11-20 14:59:30|1771|1770.7|1771.5|1771.2|1771.7|1771.4|1771|1770.7|93
1605884380000|2020-11-20 14:59:40|1771.8|1771.5|1771.6|1771.3|1771.9|1771.6|1771.6|1771.3|31
1605884390000|2020-11-20 14:59:50|1771.8|1771.5|1772.6|1772.3|1772.8|1772.5|1771.8|1771.5|56
1605884400000|2020-11-20 15:00:00|1772.8|1772.5|1773.6|1773.3|1773.8|1773.5|1772.8|1772.5|103
1605884410000|2020-11-20 15:00:10|1773.5|1773.2|1774.1|1773.8|1774.2|1773.9|1773.5|1773.2|110
1605884420000|2020-11-20 15:00:20|1773.8|1773.5|1773.9|1773.6|1774|1773.7|1773.6|1773.3|48
1605884430000|2020-11-20 15:00:30|1773.8|1773.5|1773.8|1773.5|1774.2|1773.9|1773.8|1773.5|32
1605884440000|2020-11-20 15:00:40|1773.7|1773.4|1774.1|1773.8|1774.2|1773.9|1773.6|1773.3|18
1605884450000|2020-11-20 15:00:50|1774.2|1773.9|1773.7|1773.4|1774.2|1773.9|1773.7|1773.4|34
1605884460000|2020-11-20 15:01:00|1773.6|1773.3|1772.7|1772.4|1773.6|1773.3|1772.5|1772.2|69
1605884470000|2020-11-20 15:01:10|1772.9|1772.6|1773.1|1772.8|1773.5|1773.2|1772.9|1772.6|28
1605884480000|2020-11-20 15:01:20|1773.2|1772.9|1773.4|1773.1|1773.4|1773.1|1772.8|1772.5|25
1605884490000|2020-11-20 15:01:30|1773.5|1773.2|1773.7|1773.4|1773.7|1773.4|1773.5|1773.2|20
1605884500000|2020-11-20 15:01:40|1773.8|1773.5|1773|1772.7|1773.9|1773.6|1772.8|1772.5|67
1605884510000|2020-11-20 15:01:50|1773.1|1772.8|1773.1|1772.8|1773.5|1773.2|1772.9|1772.6|35
1605884520000|2020-11-20 15:02:00|1773.2|1772.9|1772.9|1772.6|1773.2|1772.9|1772.6|1772.3|45
1605884530000|2020-11-20 15:02:10|1773|1772.7|1773.1|1772.8|1773.2|1772.9|1772.7|1772.4|31
1605884540000|2020-11-20 15:02:20|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1772.9|1772.6|25
1605884550000|2020-11-20 15:02:30|1772.8|1772.5|1773.4|1773.1|1773.4|1773.1|1772.3|1772|98
1605884560000|2020-11-20 15:02:40|1773.3|1773|1772.8|1772.5|1773.3|1773|1772.8|1772.5|30
1605884570000|2020-11-20 15:02:50|1772.6|1772.3|1773.1|1772.8|1773.2|1772.9|1772.6|1772.3|10
1605884580000|2020-11-20 15:03:00|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1772.9|1772.6|31
1605884590000|2020-11-20 15:03:10|1773.2|1772.9|1773.1|1772.8|1773.2|1772.9|1772.8|1772.5|28
1605884600000|2020-11-20 15:03:20|1773|1772.7|1772.3|1772|1773|1772.7|1772.1|1771.8|104
1605884610000|2020-11-20 15:03:30|1772.4|1772.1|1772.3|1772|1772.4|1772.1|1772|1771.7|31
1605884620000|2020-11-20 15:03:40|1772.4|1772.1|1772.6|1772.3|1772.7|1772.4|1772.4|1772.1|37
1605884630000|2020-11-20 15:03:50|1772.5|1772.2|1772.5|1772.2|1772.5|1772.2|1772.3|1772|22
1605884640000|2020-11-20 15:04:00|1772.6|1772.3|1772.6|1772.3|1773|1772.7|1772.5|1772.2|40
1605884650000|2020-11-20 15:04:10|1772.5|1772.2|1773.1|1772.8|1773.2|1772.9|1772.5|1772.2|35
1605884660000|2020-11-20 15:04:20|1773.2|1772.9|1773.2|1772.9|1773.6|1773.3|1773|1772.7|89
1605884670000|2020-11-20 15:04:30|1773.3|1773|1773.3|1773|1773.4|1773.1|1773.2|1772.9|19
1605884680000|2020-11-20 15:04:40|1773.4|1773.1|1773.4|1773.1|1773.6|1773.3|1773|1772.7|81
1605884690000|2020-11-20 15:04:50|1773.6|1773.3|1773.1|1772.8|1773.6|1773.3|1773.1|1772.8|118
1605884700000|2020-11-20 15:05:00|1773.2|1772.9|1773.8|1773.5|1773.8|1773.5|1773.2|1772.9|29
1605884710000|2020-11-20 15:05:10|1773.9|1773.6|1773.6|1773.3|1774|1773.7|1773.5|1773.2|42
1605884720000|2020-11-20 15:05:20|1773.7|1773.4|1773.7|1773.4|1773.9|1773.6|1773.7|1773.4|11
1605884730000|2020-11-20 15:05:30|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.5|1773.2|9
1605884740000|2020-11-20 15:05:40|1773.8|1773.5|1773.3|1773|1773.9|1773.6|1773.3|1773|29
1605884750000|2020-11-20 15:05:50|1773.5|1773.2|1773.5|1773.2|1773.7|1773.4|1773.2|1772.9|27
1605884760000|2020-11-20 15:06:00|1773.4|1773.1|1773.8|1773.5|1773.8|1773.5|1773.3|1773|30
1605884770000|2020-11-20 15:06:10|1774|1773.7|1774.3|1774|1774.3|1774|1773.7|1773.4|13
1605884780000|2020-11-20 15:06:20|1774.2|1773.9|1774.5|1774.2|1774.5|1774.2|1774|1773.7|25
1605884790000|2020-11-20 15:06:30|1774.7|1774.4|1775.5|1775.2|1775.7|1775.4|1774.7|1774.4|109
1605884800000|2020-11-20 15:06:40|1775.4|1775.1|1775.2|1774.9|1775.5|1775.2|1775.1|1774.8|46
1605884810000|2020-11-20 15:06:50|1775.1|1774.8|1775.3|1775|1775.3|1775|1775|1774.7|8
1605884820000|2020-11-20 15:07:00|1775.2|1774.9|1775.2|1774.9|1775.4|1775.1|1775.1|1774.8|32
1605884830000|2020-11-20 15:07:10|1775.3|1775|1775.5|1775.2|1775.5|1775.2|1775.1|1774.8|19
1605884840000|2020-11-20 15:07:20|1775.7|1775.4|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|47
1605884850000|2020-11-20 15:07:30|1775.5|1775.2|1775.3|1775|1775.6|1775.3|1775.2|1774.9|26
1605884860000|2020-11-20 15:07:40|1775.2|1774.9|1774.6|1774.3|1775.3|1775|1774.6|1774.3|40
1605884870000|2020-11-20 15:07:50|1774.8|1774.5|1774.4|1774.1|1774.8|1774.5|1774.4|1774.1|30
1605884880000|2020-11-20 15:08:00|1774.1|1773.8|1773.8|1773.5|1774.2|1773.9|1773.3|1773|154
1605884890000|2020-11-20 15:08:10|1773.9|1773.6|1773.8|1773.5|1774|1773.7|1773.8|1773.5|29
1605884900000|2020-11-20 15:08:20|1773.6|1773.3|1773.6|1773.3|1774.1|1773.8|1773.6|1773.3|16
1605884910000|2020-11-20 15:08:30|1773.7|1773.4|1773.6|1773.3|1773.8|1773.5|1773.6|1773.3|14
1605884920000|2020-11-20 15:08:40|1773.5|1773.2|1773.6|1773.3|1773.6|1773.3|1773.2|1772.9|16
1605884930000|2020-11-20 15:08:50|1774|1773.7|1774.1|1773.8|1774.1|1773.8|1773.8|1773.5|5
1605884940000|2020-11-20 15:09:00|1774.2|1773.9|1773.9|1773.6|1774.4|1774.1|1773.9|1773.6|49
1605884950000|2020-11-20 15:09:10|1774|1773.7|1774.5|1774.2|1774.6|1774.3|1774|1773.7|17
1605884960000|2020-11-20 15:09:20|1774.6|1774.3|1775.3|1775|1775.3|1775|1774.6|1774.3|32
1605884970000|2020-11-20 15:09:30|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1774.9|1774.6|15
1605884980000|2020-11-20 15:09:40|1775.2|1774.9|1775.7|1775.4|1775.8|1775.5|1775.1|1774.8|28
1605884990000|2020-11-20 15:09:50|1775.5|1775.2|1775.1|1774.8|1775.5|1775.2|1774.9|1774.6|35
1605885000000|2020-11-20 15:10:00|1775.2|1774.9|1775.4|1775.1|1775.7|1775.4|1775.2|1774.9|29
1605885010000|2020-11-20 15:10:10|1775.5|1775.2|1775.4|1775.1|1775.5|1775.2|1775.3|1775|12
1605885020000|2020-11-20 15:10:20|1775.6|1775.3|1775.3|1775|1775.7|1775.4|1775.2|1774.9|12
1605885030000|2020-11-20 15:10:30|1775.2|1774.9|1775.8|1775.5|1775.8|1775.5|1775|1774.7|18
1605885040000|2020-11-20 15:10:40|1775.7|1775.4|1775.6|1775.3|1775.7|1775.4|1775.4|1775.1|12
1605885050000|2020-11-20 15:10:50|1775.5|1775.2|1775.1|1774.8|1775.5|1775.2|1775.1|1774.8|28
1605885060000|2020-11-20 15:11:00|1775|1774.7|1774.6|1774.3|1775.5|1775.2|1774.6|1774.3|42
1605885070000|2020-11-20 15:11:10|1774.8|1774.5|1774.7|1774.4|1774.9|1774.6|1774.6|1774.3|25
1605885080000|2020-11-20 15:11:20|1774.9|1774.6|1774.7|1774.4|1775|1774.7|1774.7|1774.4|36
1605885090000|2020-11-20 15:11:30|1774.8|1774.5|1774.3|1774|1774.8|1774.5|1774.2|1773.9|42
1605885100000|2020-11-20 15:11:40|1774.4|1774.1|1773.8|1773.5|1774.4|1774.1|1773.8|1773.5|30
1605885110000|2020-11-20 15:11:50|1773.6|1773.3|1774.2|1773.9|1774.3|1774|1773.6|1773.3|50
1605885120000|2020-11-20 15:12:00|1774.4|1774.1|1773.9|1773.6|1774.5|1774.2|1773.8|1773.5|62
1605885130000|2020-11-20 15:12:10|1774|1773.7|1773.6|1773.3|1774|1773.7|1773.1|1772.8|98
1605885140000|2020-11-20 15:12:20|1773.7|1773.4|1774.3|1774|1774.3|1774|1773.5|1773.2|60
1605885150000|2020-11-20 15:12:30|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774|1773.7|59
1605885160000|2020-11-20 15:12:40|1774.5|1774.2|1774.4|1774.1|1775.1|1774.8|1774.4|1774.1|46
1605885170000|2020-11-20 15:12:50|1774.5|1774.2|1773.8|1773.5|1774.6|1774.3|1773.8|1773.5|48
1605885180000|2020-11-20 15:13:00|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1774|1773.7|55
1605885190000|2020-11-20 15:13:10|1774.5|1774.2|1774.4|1774.1|1774.6|1774.3|1774.2|1773.9|34
1605885200000|2020-11-20 15:13:20|1774.2|1773.9|1774.2|1773.9|1774.5|1774.2|1774.2|1773.9|26
1605885210000|2020-11-20 15:13:30|1774.1|1773.8|1773.6|1773.3|1774.2|1773.9|1773.5|1773.2|50
1605885220000|2020-11-20 15:13:40|1773.8|1773.5|1774.1|1773.8|1774.1|1773.8|1773.8|1773.5|19
1605885230000|2020-11-20 15:13:50|1774|1773.7|1773.9|1773.6|1774.1|1773.8|1773.8|1773.5|38
1605885240000|2020-11-20 15:14:00|1774.1|1773.8|1773.8|1773.5|1774.1|1773.8|1773.5|1773.2|109
1605885250000|2020-11-20 15:14:10|1774|1773.7|1774.1|1773.8|1774.1|1773.8|1774|1773.7|17
1605885260000|2020-11-20 15:14:20|1774|1773.7|1774.1|1773.8|1774.1|1773.8|1773.9|1773.6|13
1605885270000|2020-11-20 15:14:30|1774|1773.7|1774.1|1773.8|1774.4|1774.1|1774|1773.7|27
1605885280000|2020-11-20 15:14:40|1774.2|1773.9|1774.1|1773.8|1774.2|1773.9|1773.9|1773.6|21
1605885290000|2020-11-20 15:14:50|1774.2|1773.9|1774.3|1774|1774.3|1774|1774.2|1773.9|7
1605885300000|2020-11-20 15:15:00|1774.2|1773.9|1773.7|1773.4|1774.2|1773.9|1773.7|1773.4|59
1605885310000|2020-11-20 15:15:10|1773.6|1773.3|1774|1773.7|1774.1|1773.8|1773.4|1773.1|58
1605885320000|2020-11-20 15:15:20|1773.7|1773.4|1773.7|1773.4|1774|1773.7|1773.7|1773.4|16
1605885330000|2020-11-20 15:15:30|1773.6|1773.3|1773.5|1773.2|1773.8|1773.5|1773.5|1773.2|20
1605885340000|2020-11-20 15:15:40|1773.7|1773.4|1773.5|1773.2|1774|1773.7|1773.5|1773.2|27
1605885350000|2020-11-20 15:15:50|1773.4|1773.1|1773.4|1773.1|1773.4|1773.1|1773.2|1772.9|19
1605885360000|2020-11-20 15:16:00|1773.7|1773.4|1773.1|1772.8|1773.8|1773.5|1773.1|1772.8|33
1605885370000|2020-11-20 15:16:10|1773.3|1773|1773.1|1772.8|1773.5|1773.2|1773.1|1772.8|17
1605885380000|2020-11-20 15:16:20|1773.3|1773|1773.4|1773.1|1773.5|1773.2|1773.3|1773|23
1605885390000|2020-11-20 15:16:30|1773.3|1773|1773.8|1773.5|1773.8|1773.5|1773.3|1773|29
1605885400000|2020-11-20 15:16:40|1773.5|1773.2|1773.6|1773.3|1773.8|1773.5|1773.5|1773.2|28
1605885410000|2020-11-20 15:16:50|1773.7|1773.4|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|22
1605885420000|2020-11-20 15:17:00|1773.5|1773.2|1773.5|1773.2|1773.5|1773.2|1773|1772.7|31
1605885430000|2020-11-20 15:17:10|1773.6|1773.3|1773.8|1773.5|1773.8|1773.5|1773.6|1773.3|5
1605885440000|2020-11-20 15:17:20|1773.9|1773.6|1774.4|1774.1|1774.4|1774.1|1773.9|1773.6|29
1605885450000|2020-11-20 15:17:30|1774.5|1774.2|1773.7|1773.4|1774.5|1774.2|1773.7|1773.4|58
1605885460000|2020-11-20 15:17:40|1773.6|1773.3|1774.1|1773.8|1774.1|1773.8|1773.5|1773.2|24
1605885470000|2020-11-20 15:17:50|1774.3|1774|1773.9|1773.6|1774.3|1774|1773.9|1773.6|33
1605885480000|2020-11-20 15:18:00|1773.8|1773.5|1773.9|1773.6|1773.9|1773.6|1773.6|1773.3|45
1605885490000|2020-11-20 15:18:10|1773.8|1773.5|1773.8|1773.5|1774|1773.7|1773.7|1773.4|31
1605885500000|2020-11-20 15:18:20|1773.7|1773.4|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|15
1605885510000|2020-11-20 15:18:30|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.7|1773.4|47
1605885520000|2020-11-20 15:18:40|1773.9|1773.6|1773.9|1773.6|1773.9|1773.6|1773.7|1773.4|30
1605885530000|2020-11-20 15:18:50|1773.8|1773.5|1774.3|1774|1774.3|1774|1773.8|1773.5|74
1605885540000|2020-11-20 15:19:00|1774.2|1773.9|1774.4|1774.1|1774.4|1774.1|1774|1773.7|69
1605885550000|2020-11-20 15:19:10|1774.5|1774.2|1774.6|1774.3|1774.7|1774.4|1774.4|1774.1|36
1605885560000|2020-11-20 15:19:20|1774.7|1774.4|1774.8|1774.5|1774.8|1774.5|1774.7|1774.4|23
1605885570000|2020-11-20 15:19:30|1774.9|1774.6|1774.8|1774.5|1775|1774.7|1774.8|1774.5|39
1605885580000|2020-11-20 15:19:40|1774.7|1774.4|1774.7|1774.4|1774.8|1774.5|1774.7|1774.4|28
1605885590000|2020-11-20 15:19:50|1774.8|1774.5|1775|1774.7|1775|1774.7|1774.8|1774.5|19
1605885600000|2020-11-20 15:20:00|1774.8|1774.5|1774.5|1774.2|1774.9|1774.6|1774.2|1773.9|65
1605885610000|2020-11-20 15:20:10|1774.4|1774.1|1774.4|1774.1|1774.4|1774.1|1774.1|1773.8|39
1605885620000|2020-11-20 15:20:20|1774.5|1774.2|1774.6|1774.3|1774.7|1774.4|1774.5|1774.2|47
1605885630000|2020-11-20 15:20:30|1774.7|1774.4|1774.7|1774.4|1774.9|1774.6|1774.5|1774.2|45
1605885640000|2020-11-20 15:20:40|1774.8|1774.5|1775.4|1775.1|1775.4|1775.1|1774.7|1774.4|52
1605885650000|2020-11-20 15:20:50|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.5|1775.2|24
1605885660000|2020-11-20 15:21:00|1775.5|1775.2|1775.1|1774.8|1775.5|1775.2|1775.1|1774.8|46
1605885670000|2020-11-20 15:21:10|1775.2|1774.9|1775.4|1775.1|1775.5|1775.2|1775|1774.7|40
1605885680000|2020-11-20 15:21:20|1775.3|1775|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|17
1605885690000|2020-11-20 15:21:30|1775.5|1775.2|1775.8|1775.5|1776.2|1775.9|1775.5|1775.2|65
1605885700000|2020-11-20 15:21:40|1775.5|1775.2|1775.8|1775.5|1775.8|1775.5|1775.5|1775.2|35
1605885710000|2020-11-20 15:21:50|1776.1|1775.8|1776.2|1775.9|1776.8|1776.5|1775.9|1775.6|150
1605885720000|2020-11-20 15:22:00|1776.3|1776|1776.9|1776.6|1777|1776.7|1776.3|1776|299
1605885730000|2020-11-20 15:22:10|1777|1776.7|1777.2|1776.9|1777.3|1777|1777|1776.7|119
1605885740000|2020-11-20 15:22:20|1777.1|1776.8|1777.5|1777.2|1777.5|1777.2|1776.8|1776.5|94
1605885750000|2020-11-20 15:22:30|1777.6|1777.3|1777.3|1777|1777.8|1777.5|1777|1776.7|55
1605885760000|2020-11-20 15:22:40|1777.1|1776.8|1776.5|1776.2|1777.2|1776.9|1776.5|1776.2|47
1605885770000|2020-11-20 15:22:50|1776.7|1776.4|1776.8|1776.5|1776.8|1776.5|1776.4|1776.1|21
1605885780000|2020-11-20 15:23:00|1776.7|1776.4|1776.7|1776.4|1776.8|1776.5|1776.4|1776.1|47
1605885790000|2020-11-20 15:23:10|1776.6|1776.3|1776.8|1776.5|1776.8|1776.5|1776.4|1776.1|42
1605885800000|2020-11-20 15:23:20|1776.9|1776.6|1777.2|1776.9|1777.2|1776.9|1776.9|1776.6|15
1605885810000|2020-11-20 15:23:30|1777.5|1777.2|1777.8|1777.5|1777.8|1777.5|1777.4|1777.1|35
1605885820000|2020-11-20 15:23:40|1777.9|1777.6|1778.2|1777.9|1778.2|1777.9|1777.9|1777.6|44
1605885830000|2020-11-20 15:23:50|1778.3|1778|1778.3|1778|1778.3|1778|1778.1|1777.8|21
1605885840000|2020-11-20 15:24:00|1778.2|1777.9|1778.1|1777.8|1778.3|1778|1778|1777.7|36
1605885850000|2020-11-20 15:24:10|1778.2|1777.9|1777.8|1777.5|1778.2|1777.9|1777.8|1777.5|21
1605885860000|2020-11-20 15:24:20|1777.9|1777.6|1778.1|1777.8|1778.1|1777.8|1777.8|1777.5|22
1605885870000|2020-11-20 15:24:30|1778.3|1778|1778.3|1778|1778.4|1778.1|1778.3|1778|18
1605885880000|2020-11-20 15:24:40|1778.4|1778.1|1778.2|1777.9|1778.4|1778.1|1778.2|1777.9|19
1605885890000|2020-11-20 15:24:50|1778.1|1777.8|1778.2|1777.9|1778.3|1778|1778.1|1777.8|14
1605885900000|2020-11-20 15:25:00|1778.3|1778|1777.9|1777.6|1778.3|1778|1777.8|1777.5|101
1605885910000|2020-11-20 15:25:10|1777.8|1777.5|1777.5|1777.2|1777.8|1777.5|1777.3|1777|37
1605885920000|2020-11-20 15:25:20|1777.4|1777.1|1777.3|1777|1777.6|1777.3|1777.3|1777|27
1605885930000|2020-11-20 15:25:30|1777.2|1776.9|1777.4|1777.1|1777.4|1777.1|1777.2|1776.9|18
1605885940000|2020-11-20 15:25:40|1777.3|1777|1777.1|1776.8|1777.3|1777|1777.1|1776.8|17
1605885950000|2020-11-20 15:25:50|1776.9|1776.6|1777.5|1777.2|1777.5|1777.2|1776.9|1776.6|27
1605885960000|2020-11-20 15:26:00|1777.6|1777.3|1777.4|1777.1|1777.7|1777.4|1777.4|1777.1|33
1605885970000|2020-11-20 15:26:10|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|13
1605885980000|2020-11-20 15:26:20|1777.7|1777.4|1777.6|1777.3|1778|1777.7|1777.5|1777.2|23
1605885990000|2020-11-20 15:26:30|1777.5|1777.2|1777.3|1777|1777.5|1777.2|1777.1|1776.8|27
1605886000000|2020-11-20 15:26:40|1777.2|1776.9|1777.3|1777|1777.4|1777.1|1777.1|1776.8|29
1605886010000|2020-11-20 15:26:50|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1776.8|1776.5|19
1605886020000|2020-11-20 15:27:00|1776.9|1776.6|1776.9|1776.6|1777|1776.7|1776.8|1776.5|22
1605886030000|2020-11-20 15:27:10|1777|1776.7|1776.8|1776.5|1777|1776.7|1776.8|1776.5|13
1605886040000|2020-11-20 15:27:20|1776.9|1776.6|1776.6|1776.3|1776.9|1776.6|1776.6|1776.3|28
1605886050000|2020-11-20 15:27:30|1776.5|1776.2|1776.7|1776.4|1776.7|1776.4|1776.4|1776.1|23
1605886060000|2020-11-20 15:27:40|1776.8|1776.5|1776.7|1776.4|1776.8|1776.5|1776.7|1776.4|14
1605886070000|2020-11-20 15:27:50|1776.6|1776.3|1775.9|1775.6|1776.6|1776.3|1775.9|1775.6|49
1605886080000|2020-11-20 15:28:00|1775.8|1775.5|1775.5|1775.2|1775.8|1775.5|1775.5|1775.2|62
1605886090000|2020-11-20 15:28:10|1775.4|1775.1|1775.7|1775.4|1775.8|1775.5|1775.3|1775|43
1605886100000|2020-11-20 15:28:20|1775.9|1775.6|1775.7|1775.4|1775.9|1775.6|1775.7|1775.4|15
1605886110000|2020-11-20 15:28:30|1775.5|1775.2|1775.5|1775.2|1775.8|1775.5|1775.4|1775.1|50
1605886120000|2020-11-20 15:28:40|1775.4|1775.1|1774.9|1774.6|1775.4|1775.1|1774.6|1774.3|52
1605886130000|2020-11-20 15:28:50|1775|1774.7|1775.4|1775.1|1775.5|1775.2|1775|1774.7|24
1605886140000|2020-11-20 15:29:00|1775.7|1775.4|1775.5|1775.2|1775.7|1775.4|1775.1|1774.8|58
1605886150000|2020-11-20 15:29:10|1775.6|1775.3|1775.7|1775.4|1775.9|1775.6|1775.6|1775.3|18
1605886160000|2020-11-20 15:29:20|1775.6|1775.3|1775.7|1775.4|1775.8|1775.5|1775.4|1775.1|55
1605886170000|2020-11-20 15:29:30|1775.4|1775.1|1775.7|1775.4|1775.7|1775.4|1775.4|1775.1|17
1605886180000|2020-11-20 15:29:40|1775.6|1775.3|1775.7|1775.4|1775.7|1775.4|1775.4|1775.1|14
1605886190000|2020-11-20 15:29:50|1775.5|1775.2|1775.7|1775.4|1775.8|1775.5|1775.5|1775.2|9
1605886200000|2020-11-20 15:30:00|1776|1775.7|1776.5|1776.2|1776.5|1776.2|1776|1775.7|61
1605886210000|2020-11-20 15:30:10|1776.4|1776.1|1776.6|1776.3|1776.7|1776.4|1776.3|1776|45
1605886220000|2020-11-20 15:30:20|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.1|1775.8|10
1605886230000|2020-11-20 15:30:30|1776.3|1776|1775.5|1775.2|1776.3|1776|1775.5|1775.2|62
1605886240000|2020-11-20 15:30:40|1775.4|1775.1|1775.3|1775|1775.7|1775.4|1775.3|1775|29
1605886250000|2020-11-20 15:30:50|1775.2|1774.9|1775.1|1774.8|1775.3|1775|1775|1774.7|78
1605886260000|2020-11-20 15:31:00|1775|1774.7|1774.9|1774.6|1775|1774.7|1774.9|1774.6|35
1605886270000|2020-11-20 15:31:10|1774.8|1774.5|1774.3|1774|1774.8|1774.5|1774.3|1774|77
1605886280000|2020-11-20 15:31:20|1774.4|1774.1|1774.2|1773.9|1774.5|1774.2|1774.1|1773.8|84
1605886290000|2020-11-20 15:31:30|1774.1|1773.8|1773.6|1773.3|1774.1|1773.8|1773.6|1773.3|83
1605886300000|2020-11-20 15:31:40|1773.5|1773.2|1772.9|1772.6|1773.7|1773.4|1772.9|1772.6|51
1605886310000|2020-11-20 15:31:50|1772.7|1772.4|1772.5|1772.2|1772.8|1772.5|1772.4|1772.1|90
1605886320000|2020-11-20 15:32:00|1772.6|1772.3|1773.1|1772.8|1773.2|1772.9|1772.6|1772.3|99
1605886330000|2020-11-20 15:32:10|1773|1772.7|1773.3|1773|1773.3|1773|1773|1772.7|65
1605886340000|2020-11-20 15:32:20|1773.4|1773.1|1773.1|1772.8|1773.6|1773.3|1773.1|1772.8|20
1605886350000|2020-11-20 15:32:30|1773.2|1772.9|1773.5|1773.2|1773.5|1773.2|1773.1|1772.8|25
1605886360000|2020-11-20 15:32:40|1773.6|1773.3|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|15
1605886370000|2020-11-20 15:32:50|1773.8|1773.5|1773.6|1773.3|1773.9|1773.6|1773.3|1773|40
1605886380000|2020-11-20 15:33:00|1773.5|1773.2|1773.7|1773.4|1774|1773.7|1773.5|1773.2|46
1605886390000|2020-11-20 15:33:10|1773.6|1773.3|1774.5|1774.2|1774.5|1774.2|1773.6|1773.3|90
1605886400000|2020-11-20 15:33:20|1774.4|1774.1|1774.1|1773.8|1774.6|1774.3|1774.1|1773.8|47
1605886410000|2020-11-20 15:33:30|1774.2|1773.9|1774|1773.7|1774.4|1774.1|1774|1773.7|23
1605886420000|2020-11-20 15:33:40|1774.1|1773.8|1773.6|1773.3|1774.1|1773.8|1773.4|1773.1|34
1605886430000|2020-11-20 15:33:50|1773.7|1773.4|1774.1|1773.8|1774.2|1773.9|1773.7|1773.4|43
1605886440000|2020-11-20 15:34:00|1774.2|1773.9|1774.4|1774.1|1774.7|1774.4|1774.2|1773.9|83
1605886450000|2020-11-20 15:34:10|1774.3|1774|1774.3|1774|1774.5|1774.2|1774.3|1774|191
1605886460000|2020-11-20 15:34:20|1774.2|1773.9|1774.3|1774|1774.4|1774.1|1774.1|1773.8|79
1605886470000|2020-11-20 15:34:30|1774.2|1773.9|1773.9|1773.6|1774.3|1774|1773.8|1773.5|189
1605886480000|2020-11-20 15:34:40|1774|1773.7|1773.9|1773.6|1774|1773.7|1773.8|1773.5|183
1605886490000|2020-11-20 15:34:50|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.6|1773.3|103
1605886500000|2020-11-20 15:35:00|1773.6|1773.3|1773.6|1773.3|1773.7|1773.4|1773.5|1773.2|95
1605886510000|2020-11-20 15:35:10|1773.8|1773.5|1773.8|1773.5|1773.8|1773.5|1773.5|1773.2|42
1605886520000|2020-11-20 15:35:20|1773.9|1773.6|1774.9|1774.6|1775|1774.7|1773.9|1773.6|88
1605886530000|2020-11-20 15:35:30|1775|1774.7|1774.9|1774.6|1775.3|1775|1774.9|1774.6|34
1605886540000|2020-11-20 15:35:40|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1774.9|1774.6|18
1605886550000|2020-11-20 15:35:50|1775.1|1774.8|1774.7|1774.4|1775.3|1775|1774.6|1774.3|44
1605886560000|2020-11-20 15:36:00|1774.6|1774.3|1775|1774.7|1775|1774.7|1774.3|1774|62
1605886570000|2020-11-20 15:36:10|1775.1|1774.8|1775.3|1775|1775.3|1775|1775|1774.7|72
1605886580000|2020-11-20 15:36:20|1775.1|1774.8|1775.5|1775.2|1775.5|1775.2|1775.1|1774.8|67
1605886590000|2020-11-20 15:36:30|1775.6|1775.3|1775.6|1775.3|1775.8|1775.5|1775.5|1775.2|89
1605886600000|2020-11-20 15:36:40|1775.5|1775.2|1775.9|1775.6|1776|1775.7|1775.5|1775.2|67
1605886610000|2020-11-20 15:36:50|1776.1|1775.8|1775.5|1775.2|1776.1|1775.8|1775.5|1775.2|34
1605886620000|2020-11-20 15:37:00|1775.6|1775.3|1775.8|1775.5|1776.1|1775.8|1775.6|1775.3|43
1605886630000|2020-11-20 15:37:10|1775.9|1775.6|1775.9|1775.6|1776.1|1775.8|1775.9|1775.6|29
1605886640000|2020-11-20 15:37:20|1776.2|1775.9|1775|1774.7|1776.2|1775.9|1775|1774.7|75
1605886650000|2020-11-20 15:37:30|1775.1|1774.8|1774.9|1774.6|1775.2|1774.9|1774.9|1774.6|18
1605886660000|2020-11-20 15:37:40|1775.1|1774.8|1775.1|1774.8|1775.2|1774.9|1775|1774.7|28
1605886670000|2020-11-20 15:37:50|1775|1774.7|1775.3|1775|1775.5|1775.2|1774.9|1774.6|43
1605886680000|2020-11-20 15:38:00|1775.4|1775.1|1775.9|1775.6|1775.9|1775.6|1775.3|1775|35
1605886690000|2020-11-20 15:38:10|1776|1775.7|1776.1|1775.8|1776.2|1775.9|1776|1775.7|25
1605886700000|2020-11-20 15:38:20|1776.3|1776|1776.5|1776.2|1776.7|1776.4|1776.3|1776|44
1605886710000|2020-11-20 15:38:30|1776.6|1776.3|1776.3|1776|1776.7|1776.4|1776.3|1776|46
1605886720000|2020-11-20 15:38:40|1776.2|1775.9|1776.4|1776.1|1776.5|1776.2|1776.2|1775.9|31
1605886730000|2020-11-20 15:38:50|1776.6|1776.3|1776.1|1775.8|1776.6|1776.3|1776|1775.7|75
1605886740000|2020-11-20 15:39:00|1776|1775.7|1776|1775.7|1776.1|1775.8|1775.9|1775.6|23
1605886750000|2020-11-20 15:39:10|1775.9|1775.6|1776|1775.7|1776|1775.7|1775.9|1775.6|13
1605886760000|2020-11-20 15:39:20|1775.9|1775.6|1776.3|1776|1776.3|1776|1775.9|1775.6|53
1605886770000|2020-11-20 15:39:30|1776.1|1775.8|1776.3|1776|1776.3|1776|1776.1|1775.8|29
1605886780000|2020-11-20 15:39:40|1776.4|1776.1|1776.4|1776.1|1776.5|1776.2|1776.3|1776|16
1605886790000|2020-11-20 15:39:50|1776.3|1776|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|7
1605886800000|2020-11-20 15:40:00|1776.5|1776.2|1776.4|1776.1|1776.6|1776.3|1776.4|1776.1|44
1605886810000|2020-11-20 15:40:10|1776.3|1776|1776.1|1775.8|1776.4|1776.1|1776.1|1775.8|37
1605886820000|2020-11-20 15:40:20|1776|1775.7|1775.9|1775.6|1776|1775.7|1775.8|1775.5|53
1605886830000|2020-11-20 15:40:30|1776|1775.7|1776|1775.7|1776|1775.7|1775.8|1775.5|14
1605886840000|2020-11-20 15:40:40|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|1775.9|1775.6|5
1605886850000|2020-11-20 15:40:50|1775.8|1775.5|1776|1775.7|1776.1|1775.8|1775.8|1775.5|9
1605886860000|2020-11-20 15:41:00|1776.1|1775.8|1776|1775.7|1776.1|1775.8|1776|1775.7|10
1605886870000|2020-11-20 15:41:10|1775.8|1775.5|1775.5|1775.2|1775.8|1775.5|1775.5|1775.2|38
1605886880000|2020-11-20 15:41:20|1775.3|1775|1775.1|1774.8|1775.3|1775|1775.1|1774.8|38
1605886890000|2020-11-20 15:41:30|1775|1774.7|1774.6|1774.3|1775|1774.7|1774.5|1774.2|89
1605886900000|2020-11-20 15:41:40|1774.7|1774.4|1774.3|1774|1774.7|1774.4|1774.3|1774|46
1605886910000|2020-11-20 15:41:50|1774.2|1773.9|1773.9|1773.6|1774.2|1773.9|1773.9|1773.6|95
1605886920000|2020-11-20 15:42:00|1774|1773.7|1773.3|1773|1774.1|1773.8|1773.1|1772.8|116
1605886930000|2020-11-20 15:42:10|1773.2|1772.9|1773.8|1773.5|1773.8|1773.5|1773|1772.7|88
1605886940000|2020-11-20 15:42:20|1774|1773.7|1773.8|1773.5|1774.2|1773.9|1773.6|1773.3|56
1605886950000|2020-11-20 15:42:30|1773.9|1773.6|1773.8|1773.5|1774|1773.7|1773.4|1773.1|44
1605886960000|2020-11-20 15:42:40|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|11
1605886970000|2020-11-20 15:42:50|1773.6|1773.3|1773.7|1773.4|1773.9|1773.6|1773.6|1773.3|4
1605886980000|2020-11-20 15:43:00|1773.8|1773.5|1773.1|1772.8|1773.8|1773.5|1773|1772.7|61
1605886990000|2020-11-20 15:43:10|1773.2|1772.9|1773.1|1772.8|1773.4|1773.1|1773.1|1772.8|73
1605887000000|2020-11-20 15:43:20|1773.2|1772.9|1772.8|1772.5|1773.2|1772.9|1772.8|1772.5|17
1605887010000|2020-11-20 15:43:30|1772.9|1772.6|1773.2|1772.9|1773.2|1772.9|1772.9|1772.6|39
1605887020000|2020-11-20 15:43:40|1773.3|1773|1774.1|1773.8|1774.1|1773.8|1773.3|1773|29
1605887030000|2020-11-20 15:43:50|1774.2|1773.9|1774.9|1774.6|1774.9|1774.6|1774.2|1773.9|31
1605887040000|2020-11-20 15:44:00|1775|1774.7|1774.4|1774.1|1775.1|1774.8|1774.4|1774.1|27
1605887050000|2020-11-20 15:44:10|1774.5|1774.2|1774.7|1774.4|1774.7|1774.4|1774.3|1774|27
1605887060000|2020-11-20 15:44:20|1774.8|1774.5|1775|1774.7|1775|1774.7|1774.7|1774.4|32
1605887070000|2020-11-20 15:44:30|1774.9|1774.6|1774.6|1774.3|1774.9|1774.6|1774.6|1774.3|16
1605887080000|2020-11-20 15:44:40|1774.7|1774.4|1774.6|1774.3|1774.8|1774.5|1774.6|1774.3|23
1605887090000|2020-11-20 15:44:50|1774.4|1774.1|1774.4|1774.1|1774.5|1774.2|1774.3|1774|18
1605887100000|2020-11-20 15:45:00|1774.6|1774.3|1774.8|1774.5|1774.8|1774.5|1774.6|1774.3|13
1605887110000|2020-11-20 15:45:10|1774.9|1774.6|1774.7|1774.4|1774.9|1774.6|1774.5|1774.2|31
1605887120000|2020-11-20 15:45:20|1774.6|1774.3|1774|1773.7|1774.6|1774.3|1773.8|1773.5|22
1605887130000|2020-11-20 15:45:30|1774.1|1773.8|1773.6|1773.3|1774.1|1773.8|1773.6|1773.3|28
1605887140000|2020-11-20 15:45:40|1773.5|1773.2|1774|1773.7|1774|1773.7|1773.4|1773.1|28
1605887150000|2020-11-20 15:45:50|1773.8|1773.5|1773.8|1773.5|1773.9|1773.6|1773.4|1773.1|17
1605887160000|2020-11-20 15:46:00|1773.7|1773.4|1773.4|1773.1|1773.7|1773.4|1773.2|1772.9|14
1605887170000|2020-11-20 15:46:10|1773.5|1773.2|1773.3|1773|1773.6|1773.3|1773.3|1773|12
1605887180000|2020-11-20 15:46:20|1773.2|1772.9|1773|1772.7|1773.3|1773|1773|1772.7|27
1605887190000|2020-11-20 15:46:30|1773.1|1772.8|1773|1772.7|1773.2|1772.9|1773|1772.7|25
1605887200000|2020-11-20 15:46:40|1772.9|1772.6|1773.1|1772.8|1773.1|1772.8|1772.8|1772.5|19
1605887210000|2020-11-20 15:46:50|1773.2|1772.9|1772.8|1772.5|1773.2|1772.9|1772.7|1772.4|50
1605887220000|2020-11-20 15:47:00|1772.7|1772.4|1772.4|1772.1|1772.7|1772.4|1772.3|1772|43
1605887230000|2020-11-20 15:47:10|1772.5|1772.2|1772.6|1772.3|1772.7|1772.4|1772.4|1772.1|32
1605887240000|2020-11-20 15:47:20|1772.7|1772.4|1772.6|1772.3|1772.8|1772.5|1772.6|1772.3|32
1605887250000|2020-11-20 15:47:30|1772.7|1772.4|1772.7|1772.4|1772.8|1772.5|1772.6|1772.3|11
1605887260000|2020-11-20 15:47:40|1773|1772.7|1773.1|1772.8|1773.1|1772.8|1772.9|1772.6|11
1605887270000|2020-11-20 15:47:50|1773.2|1772.9|1773.1|1772.8|1773.3|1773|1773|1772.7|47
1605887280000|2020-11-20 15:48:00|1773.2|1772.9|1773.4|1773.1|1773.6|1773.3|1773.2|1772.9|40
1605887290000|2020-11-20 15:48:10|1773.5|1773.2|1773.7|1773.4|1773.7|1773.4|1773.3|1773|17
1605887300000|2020-11-20 15:48:20|1774|1773.7|1773.8|1773.5|1774|1773.7|1773.8|1773.5|22
1605887310000|2020-11-20 15:48:30|1773.7|1773.4|1773.2|1772.9|1773.7|1773.4|1773.2|1772.9|43
1605887320000|2020-11-20 15:48:40|1773.3|1773|1773|1772.7|1773.3|1773|1772.8|1772.5|32
1605887330000|2020-11-20 15:48:50|1772.9|1772.6|1772.2|1771.9|1772.9|1772.6|1772.2|1771.9|34
1605887340000|2020-11-20 15:49:00|1772.4|1772.1|1772.1|1771.8|1772.4|1772.1|1772|1771.7|73
1605887350000|2020-11-20 15:49:10|1772|1771.7|1772|1771.7|1772.2|1771.9|1771.9|1771.6|33
1605887360000|2020-11-20 15:49:20|1771.8|1771.5|1772.1|1771.8|1772.1|1771.8|1771.8|1771.5|21
1605887370000|2020-11-20 15:49:30|1772|1771.7|1772|1771.7|1772.1|1771.8|1771.8|1771.5|31
1605887380000|2020-11-20 15:49:40|1772.1|1771.8|1772.1|1771.8|1772.3|1772|1772.1|1771.8|35
1605887390000|2020-11-20 15:49:50|1772.2|1771.9|1772.8|1772.5|1772.8|1772.5|1772.2|1771.9|31
1605887400000|2020-11-20 15:50:00|1772.6|1772.3|1772.8|1772.5|1772.8|1772.5|1772.5|1772.2|28
1605887410000|2020-11-20 15:50:10|1772.9|1772.6|1772.9|1772.6|1773.2|1772.9|1772.9|1772.6|42
1605887420000|2020-11-20 15:50:20|1773|1772.7|1773.4|1773.1|1773.5|1773.2|1773|1772.7|47
1605887430000|2020-11-20 15:50:30|1773.5|1773.2|1773.1|1772.8|1773.5|1773.2|1773.1|1772.8|29
1605887440000|2020-11-20 15:50:40|1773.3|1773|1773.4|1773.1|1773.4|1773.1|1773.3|1773|12
1605887450000|2020-11-20 15:50:50|1773.8|1773.5|1773.8|1773.5|1774|1773.7|1773.8|1773.5|24
1605887460000|2020-11-20 15:51:00|1773.9|1773.6|1773.6|1773.3|1773.9|1773.6|1773.6|1773.3|15
1605887470000|2020-11-20 15:51:10|1773.5|1773.2|1773.9|1773.6|1773.9|1773.6|1773.4|1773.1|29
1605887480000|2020-11-20 15:51:20|1773.8|1773.5|1774.1|1773.8|1774.2|1773.9|1773.7|1773.4|54
1605887490000|2020-11-20 15:51:30|1774|1773.7|1774.4|1774.1|1774.4|1774.1|1774|1773.7|65
1605887500000|2020-11-20 15:51:40|1774.5|1774.2|1774.8|1774.5|1774.8|1774.5|1774.4|1774.1|57
1605887510000|2020-11-20 15:51:50|1774.7|1774.4|1774.7|1774.4|1775|1774.7|1774.6|1774.3|58
1605887520000|2020-11-20 15:52:00|1774.6|1774.3|1774|1773.7|1774.7|1774.4|1774|1773.7|32
1605887530000|2020-11-20 15:52:10|1774.1|1773.8|1774.4|1774.1|1774.5|1774.2|1774.1|1773.8|33
1605887540000|2020-11-20 15:52:20|1774.5|1774.2|1773.9|1773.6|1774.6|1774.3|1773.9|1773.6|29
1605887550000|2020-11-20 15:52:30|1774|1773.7|1773.9|1773.6|1774|1773.7|1773.7|1773.4|23
1605887560000|2020-11-20 15:52:40|1774|1773.7|1773.9|1773.6|1774.2|1773.9|1773.9|1773.6|20
1605887570000|2020-11-20 15:52:50|1774.1|1773.8|1774|1773.7|1774.4|1774.1|1773.9|1773.6|49
1605887580000|2020-11-20 15:53:00|1773.9|1773.6|1773.9|1773.6|1774.1|1773.8|1773.8|1773.5|38
1605887590000|2020-11-20 15:53:10|1773.8|1773.5|1773.7|1773.4|1773.8|1773.5|1773.4|1773.1|59
1605887600000|2020-11-20 15:53:20|1773.6|1773.3|1773.3|1773|1773.6|1773.3|1773|1772.7|43
1605887610000|2020-11-20 15:53:30|1773.2|1772.9|1773.3|1773|1773.6|1773.3|1773.1|1772.8|27
1605887620000|2020-11-20 15:53:40|1773.4|1773.1|1773.5|1773.2|1773.6|1773.3|1773.4|1773.1|24
1605887630000|2020-11-20 15:53:50|1773.6|1773.3|1773.9|1773.6|1774|1773.7|1773.6|1773.3|51
1605887640000|2020-11-20 15:54:00|1774|1773.7|1774|1773.7|1774.2|1773.9|1773.9|1773.6|56
1605887650000|2020-11-20 15:54:10|1773.9|1773.6|1774|1773.7|1774.1|1773.8|1773.9|1773.6|13
1605887660000|2020-11-20 15:54:20|1774.2|1773.9|1773.5|1773.2|1774.2|1773.9|1773.5|1773.2|51
1605887670000|2020-11-20 15:54:30|1773.6|1773.3|1773.6|1773.3|1773.7|1773.4|1773.4|1773.1|22
1605887680000|2020-11-20 15:54:40|1773.8|1773.5|1774.1|1773.8|1774.3|1774|1773.8|1773.5|39
1605887690000|2020-11-20 15:54:50|1774|1773.7|1773.7|1773.4|1774|1773.7|1773.7|1773.4|40
1605887700000|2020-11-20 15:55:00|1773.6|1773.3|1773.5|1773.2|1773.7|1773.4|1773.5|1773.2|44
1605887710000|2020-11-20 15:55:10|1773.3|1773|1773.1|1772.8|1773.5|1773.2|1773|1772.7|36
1605887720000|2020-11-20 15:55:20|1773|1772.7|1772.5|1772.2|1773|1772.7|1772.4|1772.1|59
1605887730000|2020-11-20 15:55:30|1772.6|1772.3|1772.6|1772.3|1772.7|1772.4|1772.5|1772.2|41
1605887740000|2020-11-20 15:55:40|1772.7|1772.4|1772.7|1772.4|1772.7|1772.4|1772.5|1772.2|30
1605887750000|2020-11-20 15:55:50|1772.8|1772.5|1773|1772.7|1773|1772.7|1772.8|1772.5|24
1605887760000|2020-11-20 15:56:00|1773.1|1772.8|1773.7|1773.4|1773.7|1773.4|1773.1|1772.8|45
1605887770000|2020-11-20 15:56:10|1773.5|1773.2|1774.2|1773.9|1774.2|1773.9|1773.4|1773.1|53
1605887780000|2020-11-20 15:56:20|1774.3|1774|1774.1|1773.8|1774.3|1774|1773.9|1773.6|56
1605887790000|2020-11-20 15:56:30|1774.3|1774|1774.4|1774.1|1774.7|1774.4|1774.3|1774|65
1605887800000|2020-11-20 15:56:40|1774.5|1774.2|1774.4|1774.1|1774.8|1774.5|1774.4|1774.1|47
1605887810000|2020-11-20 15:56:50|1774.2|1773.9|1774.7|1774.4|1774.8|1774.5|1774.2|1773.9|51
1605887820000|2020-11-20 15:57:00|1774.8|1774.5|1774.8|1774.5|1775|1774.7|1774.6|1774.3|50
1605887830000|2020-11-20 15:57:10|1774.9|1774.6|1774.5|1774.2|1774.9|1774.6|1774.3|1774|20
1605887840000|2020-11-20 15:57:20|1774.6|1774.3|1774.5|1774.2|1775|1774.7|1774.5|1774.2|46
1605887850000|2020-11-20 15:57:30|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.3|1774|46
1605887860000|2020-11-20 15:57:40|1774.5|1774.2|1774.7|1774.4|1774.8|1774.5|1774.4|1774.1|31
1605887870000|2020-11-20 15:57:50|1774.6|1774.3|1774.7|1774.4|1775|1774.7|1774.6|1774.3|43
1605887880000|2020-11-20 15:58:00|1774.6|1774.3|1775|1774.7|1775.2|1774.9|1774.5|1774.2|68
1605887890000|2020-11-20 15:58:10|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1774.8|1774.5|76
1605887900000|2020-11-20 15:58:20|1775.3|1775|1775.2|1774.9|1775.4|1775.1|1774.9|1774.6|36
1605887910000|2020-11-20 15:58:30|1775.3|1775|1775.4|1775.1|1775.5|1775.2|1775.2|1774.9|38
1605887920000|2020-11-20 15:58:40|1775.3|1775|1775.5|1775.2|1775.5|1775.2|1775.1|1774.8|39
1605887930000|2020-11-20 15:58:50|1775.6|1775.3|1775.1|1774.8|1775.6|1775.3|1775.1|1774.8|36
1605887940000|2020-11-20 15:59:00|1774.9|1774.6|1774.9|1774.6|1775|1774.7|1774.6|1774.3|53
1605887950000|2020-11-20 15:59:10|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1775|1774.7|4
1605887960000|2020-11-20 15:59:20|1774.9|1774.6|1774.9|1774.6|1774.9|1774.6|1774.7|1774.4|11
1605887970000|2020-11-20 15:59:30|1775|1774.7|1775|1774.7|1775|1774.7|1774.9|1774.6|19
1605887980000|2020-11-20 15:59:40|1775.1|1774.8|1774.9|1774.6|1775.2|1774.9|1774.9|1774.6|34
1605887990000|2020-11-20 15:59:50|1775.1|1774.8|1775.4|1775.1|1775.4|1775.1|1775.1|1774.8|18
1605888000000|2020-11-20 16:00:00|1775.2|1774.9|1774.5|1774.2|1775.2|1774.9|1774.5|1774.2|44
1605888010000|2020-11-20 16:00:10|1774.6|1774.3|1774.9|1774.6|1774.9|1774.6|1774.5|1774.2|35
1605888020000|2020-11-20 16:00:20|1774.8|1774.5|1774.8|1774.5|1774.8|1774.5|1774.5|1774.2|22
1605888030000|2020-11-20 16:00:30|1774.9|1774.6|1774.8|1774.5|1774.9|1774.6|1774.8|1774.5|11
1605888040000|2020-11-20 16:00:40|1775|1774.7|1775.2|1774.9|1775.3|1775|1775|1774.7|47
1605888050000|2020-11-20 16:00:50|1775.1|1774.8|1774.9|1774.6|1775.1|1774.8|1774.8|1774.5|25
1605888060000|2020-11-20 16:01:00|1774.8|1774.5|1774.9|1774.6|1774.9|1774.6|1774.8|1774.5|17
1605888070000|2020-11-20 16:01:10|1775|1774.7|1775.7|1775.4|1775.8|1775.5|1774.9|1774.6|58
1605888080000|2020-11-20 16:01:20|1775.9|1775.6|1775.8|1775.5|1776|1775.7|1775.6|1775.3|39
1605888090000|2020-11-20 16:01:30|1775.7|1775.4|1775.8|1775.5|1775.9|1775.6|1775.7|1775.4|26
1605888100000|2020-11-20 16:01:40|1775.9|1775.6|1775.8|1775.5|1776|1775.7|1775.8|1775.5|15
1605888110000|2020-11-20 16:01:50|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1775.4|1775.1|25
1605888120000|2020-11-20 16:02:00|1776.1|1775.8|1776.3|1776|1776.3|1776|1776|1775.7|33
1605888130000|2020-11-20 16:02:10|1776.4|1776.1|1776.2|1775.9|1776.4|1776.1|1776.2|1775.9|40
1605888140000|2020-11-20 16:02:20|1776.1|1775.8|1775.7|1775.4|1776.2|1775.9|1775.4|1775.1|38
1605888150000|2020-11-20 16:02:30|1775.6|1775.3|1774.9|1774.6|1775.6|1775.3|1774.8|1774.5|35
1605888160000|2020-11-20 16:02:40|1774.8|1774.5|1774.7|1774.4|1774.9|1774.6|1774.4|1774.1|52
1605888170000|2020-11-20 16:02:50|1774.6|1774.3|1774.4|1774.1|1774.7|1774.4|1774.3|1774|27
1605888180000|2020-11-20 16:03:00|1774.6|1774.3|1774.3|1774|1774.7|1774.4|1774.3|1774|34
1605888190000|2020-11-20 16:03:10|1774.5|1774.2|1774.4|1774.1|1774.5|1774.2|1774.3|1774|28
1605888200000|2020-11-20 16:03:20|1774.3|1774|1773.7|1773.4|1774.3|1774|1773.7|1773.4|56
1605888210000|2020-11-20 16:03:30|1773.8|1773.5|1773.4|1773.1|1773.8|1773.5|1773.4|1773.1|99
1605888220000|2020-11-20 16:03:40|1773.5|1773.2|1773.6|1773.3|1773.7|1773.4|1773.4|1773.1|60
1605888230000|2020-11-20 16:03:50|1773.5|1773.2|1773.4|1773.1|1773.5|1773.2|1773.3|1773|28
1605888240000|2020-11-20 16:04:00|1773.3|1773|1773.8|1773.5|1773.8|1773.5|1773.2|1772.9|23
1605888250000|2020-11-20 16:04:10|1773.9|1773.6|1773.8|1773.5|1774.1|1773.8|1773.7|1773.4|35
1605888260000|2020-11-20 16:04:20|1773.7|1773.4|1773.8|1773.5|1773.9|1773.6|1773.5|1773.2|23
1605888270000|2020-11-20 16:04:30|1773.6|1773.3|1773.4|1773.1|1773.7|1773.4|1773.4|1773.1|36
1605888280000|2020-11-20 16:04:40|1773.5|1773.2|1773.6|1773.3|1773.7|1773.4|1773.4|1773.1|41
1605888290000|2020-11-20 16:04:50|1773.4|1773.1|1773.5|1773.2|1773.6|1773.3|1773.2|1772.9|38
1605888300000|2020-11-20 16:05:00|1773.6|1773.3|1773.6|1773.3|1773.9|1773.6|1773.5|1773.2|30
1605888310000|2020-11-20 16:05:10|1773.7|1773.4|1773.7|1773.4|1773.7|1773.4|1773.6|1773.3|18
1605888320000|2020-11-20 16:05:20|1773.8|1773.5|1774.2|1773.9|1774.2|1773.9|1773.8|1773.5|66
1605888330000|2020-11-20 16:05:30|1774.5|1774.2|1774.5|1774.2|1774.6|1774.3|1774.4|1774.1|48
1605888340000|2020-11-20 16:05:40|1774.6|1774.3|1774.5|1774.2|1774.8|1774.5|1774.5|1774.2|9
1605888350000|2020-11-20 16:05:50|1774.4|1774.1|1774.6|1774.3|1774.6|1774.3|1774.3|1774|11
1605888360000|2020-11-20 16:06:00|1774.5|1774.2|1775.1|1774.8|1775.1|1774.8|1774.5|1774.2|30
1605888370000|2020-11-20 16:06:10|1775|1774.7|1774.9|1774.6|1775.1|1774.8|1774.9|1774.6|33
1605888380000|2020-11-20 16:06:20|1774.7|1774.4|1775.2|1774.9|1775.2|1774.9|1774.7|1774.4|9
1605888390000|2020-11-20 16:06:30|1775.3|1775|1775.2|1774.9|1775.4|1775.1|1775.2|1774.9|18
1605888400000|2020-11-20 16:06:40|1775.1|1774.8|1775.2|1774.9|1775.2|1774.9|1775.1|1774.8|8
1605888410000|2020-11-20 16:06:50|1775|1774.7|1775.3|1775|1775.3|1775|1775|1774.7|10
1605888420000|2020-11-20 16:07:00|1775.2|1774.9|1775.1|1774.8|1775.2|1774.9|1774.9|1774.6|29
1605888430000|2020-11-20 16:07:10|1775.3|1775|1775.3|1775|1775.3|1775|1775.3|1775|2
1605888440000|2020-11-20 16:07:20|1775.4|1775.1|1775.3|1775|1775.4|1775.1|1775|1774.7|30
1605888450000|2020-11-20 16:07:30|1775.2|1774.9|1774.7|1774.4|1775.2|1774.9|1774.7|1774.4|11
1605888460000|2020-11-20 16:07:40|1774.8|1774.5|1774.9|1774.6|1775.1|1774.8|1774.6|1774.3|17
1605888470000|2020-11-20 16:07:50|1775|1774.7|1775.1|1774.8|1775.1|1774.8|1775|1774.7|14
1605888480000|2020-11-20 16:08:00|1775|1774.7|1774.4|1774.1|1775|1774.7|1774.3|1774|11
1605888490000|2020-11-20 16:08:10|1774.3|1774|1774.2|1773.9|1774.5|1774.2|1774.2|1773.9|18
1605888500000|2020-11-20 16:08:20|1774.1|1773.8|1774.4|1774.1|1774.5|1774.2|1774.1|1773.8|59
1605888510000|2020-11-20 16:08:30|1774.5|1774.2|1774.9|1774.6|1775|1774.7|1774.5|1774.2|31
1605888520000|2020-11-20 16:08:40|1775|1774.7|1775.4|1775.1|1775.7|1775.4|1775|1774.7|73
1605888530000|2020-11-20 16:08:50|1775.5|1775.2|1775.5|1775.2|1775.7|1775.4|1775.4|1775.1|32
1605888540000|2020-11-20 16:09:00|1775.4|1775.1|1775.9|1775.6|1776.1|1775.8|1775.4|1775.1|78
1605888550000|2020-11-20 16:09:10|1775.8|1775.5|1775.4|1775.1|1775.9|1775.6|1775.4|1775.1|45
1605888560000|2020-11-20 16:09:20|1775.3|1775|1774.9|1774.6|1775.3|1775|1774.7|1774.4|29
1605888570000|2020-11-20 16:09:30|1775|1774.7|1775.3|1775|1775.3|1775|1774.7|1774.4|46
1605888580000|2020-11-20 16:09:40|1775.2|1774.9|1775.5|1775.2|1775.5|1775.2|1775.1|1774.8|73
1605888590000|2020-11-20 16:09:50|1775.6|1775.3|1775.6|1775.3|1775.9|1775.6|1775.4|1775.1|63
1605888600000|2020-11-20 16:10:00|1775.5|1775.2|1775|1774.7|1775.5|1775.2|1774.8|1774.5|60
1605888610000|2020-11-20 16:10:10|1775.1|1774.8|1775.5|1775.2|1775.6|1775.3|1775.1|1774.8|20
1605888620000|2020-11-20 16:10:20|1775.4|1775.1|1775.4|1775.1|1775.5|1775.2|1775.3|1775|15
1605888630000|2020-11-20 16:10:30|1775.5|1775.2|1775.9|1775.6|1776|1775.7|1775.5|1775.2|26
1605888640000|2020-11-20 16:10:40|1775.8|1775.5|1775.4|1775.1|1775.9|1775.6|1775.4|1775.1|22
1605888650000|2020-11-20 16:10:50|1775.5|1775.2|1775.4|1775.1|1775.6|1775.3|1775.3|1775|25
1605888660000|2020-11-20 16:11:00|1775.1|1774.8|1775.1|1774.8|1775.1|1774.8|1774.8|1774.5|21
1605888670000|2020-11-20 16:11:10|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|10
1605888680000|2020-11-20 16:11:20|1775.6|1775.3|1775.7|1775.4|1776|1775.7|1775.6|1775.3|26
1605888690000|2020-11-20 16:11:30|1775.9|1775.6|1775.6|1775.3|1775.9|1775.6|1775.6|1775.3|9
1605888700000|2020-11-20 16:11:40|1775.5|1775.2|1775.6|1775.3|1775.6|1775.3|1775.4|1775.1|17
1605888710000|2020-11-20 16:11:50|1775.5|1775.2|1775.7|1775.4|1775.7|1775.4|1775.5|1775.2|26
1605888720000|2020-11-20 16:12:00|1775.3|1775|1775.3|1775|1775.3|1775|1775.1|1774.8|21
1605888730000|2020-11-20 16:12:10|1775.4|1775.1|1775.6|1775.3|1775.6|1775.3|1775.3|1775|10
1605888740000|2020-11-20 16:12:20|1775.5|1775.2|1775.7|1775.4|1775.7|1775.4|1775.5|1775.2|17
1605888750000|2020-11-20 16:12:30|1775.5|1775.2|1775|1774.7|1775.5|1775.2|1775|1774.7|17
1605888760000|2020-11-20 16:12:40|1774.9|1774.6|1775.3|1775|1775.3|1775|1774.9|1774.6|15
1605888770000|2020-11-20 16:12:50|1775.2|1774.9|1775.4|1775.1|1775.4|1775.1|1775.2|1774.9|8
1605888780000|2020-11-20 16:13:00|1775.5|1775.2|1775.4|1775.1|1775.7|1775.4|1775.4|1775.1|20
1605888790000|2020-11-20 16:13:10|1775.5|1775.2|1775.7|1775.4|1775.7|1775.4|1775.5|1775.2|49
1605888800000|2020-11-20 16:13:20|1775.6|1775.3|1775.8|1775.5|1775.9|1775.6|1775.5|1775.2|47
1605888810000|2020-11-20 16:13:30|1775.9|1775.6|1775.9|1775.6|1776|1775.7|1775.7|1775.4|23
1605888820000|2020-11-20 16:13:40|1776|1775.7|1776.1|1775.8|1776.1|1775.8|1775.8|1775.5|11
1605888830000|2020-11-20 16:13:50|1776|1775.7|1775.9|1775.6|1776|1775.7|1775.6|1775.3|121
1605888840000|2020-11-20 16:14:00|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.5|1775.2|11
1605888850000|2020-11-20 16:14:10|1775.9|1775.6|1775.8|1775.5|1775.9|1775.6|1775.7|1775.4|23
1605888860000|2020-11-20 16:14:20|1775.6|1775.3|1775.8|1775.5|1775.8|1775.5|1775.6|1775.3|16
1605888870000|2020-11-20 16:14:30|1776|1775.7|1776|1775.7|1776.1|1775.8|1775.8|1775.5|11
1605888880000|2020-11-20 16:14:40|1776.1|1775.8|1776.4|1776.1|1776.4|1776.1|1776|1775.7|36
1605888890000|2020-11-20 16:14:50|1776.2|1775.9|1775.8|1775.5|1776.2|1775.9|1775.7|1775.4|20
1605888900000|2020-11-20 16:15:00|1775.9|1775.6|1775.8|1775.5|1776|1775.7|1775.7|1775.4|19
1605888910000|2020-11-20 16:15:10|1775.7|1775.4|1776.4|1776.1|1776.4|1776.1|1775.7|1775.4|12
1605888920000|2020-11-20 16:15:20|1776.3|1776|1776.8|1776.5|1777|1776.7|1776.3|1776|37
1605888930000|2020-11-20 16:15:30|1776.7|1776.4|1777|1776.7|1777.1|1776.8|1776.7|1776.4|85
1605888940000|2020-11-20 16:15:40|1776.9|1776.6|1777.2|1776.9|1777.2|1776.9|1776.9|1776.6|80
1605888950000|2020-11-20 16:15:50|1777.3|1777|1777.4|1777.1|1777.6|1777.3|1777.3|1777|57
1605888960000|2020-11-20 16:16:00|1777.3|1777|1777|1776.7|1777.4|1777.1|1777|1776.7|49
1605888970000|2020-11-20 16:16:10|1776.8|1776.5|1776.4|1776.1|1776.9|1776.6|1776.4|1776.1|31
1605888980000|2020-11-20 16:16:20|1776.6|1776.3|1776.6|1776.3|1776.7|1776.4|1776.6|1776.3|24
1605888990000|2020-11-20 16:16:30|1776.8|1776.5|1777.3|1777|1777.3|1777|1776.8|1776.5|39
1605889000000|2020-11-20 16:16:40|1777.4|1777.1|1777.4|1777.1|1777.4|1777.1|1777.3|1777|10
1605889010000|2020-11-20 16:16:50|1777.3|1777|1776.9|1776.6|1777.3|1777|1776.9|1776.6|11
1605889020000|2020-11-20 16:17:00|1776.8|1776.5|1777|1776.7|1777|1776.7|1776.7|1776.4|24
1605889030000|2020-11-20 16:17:10|1777.2|1776.9|1777.2|1776.9|1777.4|1777.1|1777.1|1776.8|21
1605889040000|2020-11-20 16:17:20|1777.3|1777|1777.6|1777.3|1777.6|1777.3|1777.3|1777|18
1605889050000|2020-11-20 16:17:30|1777.5|1777.2|1777|1776.7|1777.5|1777.2|1777|1776.7|27
1605889060000|2020-11-20 16:17:40|1777.1|1776.8|1776.9|1776.6|1777.2|1776.9|1776.8|1776.5|21
1605889070000|2020-11-20 16:17:50|1776.8|1776.5|1776.8|1776.5|1776.8|1776.5|1776.6|1776.3|29
1605889080000|2020-11-20 16:18:00|1776.7|1776.4|1776.6|1776.3|1776.8|1776.5|1776.6|1776.3|6
1605889090000|2020-11-20 16:18:10|1776.7|1776.4|1776.7|1776.4|1776.9|1776.6|1776.6|1776.3|31
1605889100000|2020-11-20 16:18:20|1776.6|1776.3|1776.3|1776|1776.9|1776.6|1776.3|1776|31
1605889110000|2020-11-20 16:18:30|1776.2|1775.9|1776.1|1775.8|1776.3|1776|1775.7|1775.4|81
1605889120000|2020-11-20 16:18:40|1776|1775.7|1775.8|1775.5|1776.1|1775.8|1775.8|1775.5|31
1605889130000|2020-11-20 16:18:50|1775.7|1775.4|1775.6|1775.3|1775.7|1775.4|1775.5|1775.2|43
1605889140000|2020-11-20 16:19:00|1775.7|1775.4|1775.6|1775.3|1775.8|1775.5|1775.3|1775|68
1605889150000|2020-11-20 16:19:10|1775.7|1775.4|1775.7|1775.4|1775.7|1775.4|1775.4|1775.1|45
1605889160000|2020-11-20 16:19:20|1775.6|1775.3|1775.4|1775.1|1775.6|1775.3|1775.4|1775.1|14
1605889170000|2020-11-20 16:19:30|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1775.5|1775.2|17
1605889180000|2020-11-20 16:19:40|1776.1|1775.8|1776.2|1775.9|1776.2|1775.9|1775.8|1775.5|26
1605889190000|2020-11-20 16:19:50|1776.4|1776.1|1776|1775.7|1776.4|1776.1|1776|1775.7|15
1605889200000|2020-11-20 16:20:00|1776.1|1775.8|1775.6|1775.3|1776.1|1775.8|1775.5|1775.2|18
1605889210000|2020-11-20 16:20:10|1775.5|1775.2|1775.9|1775.6|1775.9|1775.6|1775.4|1775.1|39
1605889220000|2020-11-20 16:20:20|1776.3|1776|1776.3|1776|1776.6|1776.3|1776.1|1775.8|53
1605889230000|2020-11-20 16:20:30|1776.4|1776.1|1776.4|1776.1|1776.4|1776.1|1776.3|1776|8
1605889240000|2020-11-20 16:20:40|1776.3|1776|1775.5|1775.2|1776.3|1776|1775.5|1775.2|30
1605889250000|2020-11-20 16:20:50|1775.6|1775.3|1775.8|1775.5|1775.8|1775.5|1775.3|1775|26
1605889260000|2020-11-20 16:21:00|1775.7|1775.4|1775.3|1775|1775.7|1775.4|1775.3|1775|35
1605889270000|2020-11-20 16:21:10|1775.5|1775.2|1775.8|1775.5|1775.8|1775.5|1775.4|1775.1|16
1605889280000|2020-11-20 16:21:20|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.4|1775.1|99
1605889290000|2020-11-20 16:21:30|1775.7|1775.4|1775.8|1775.5|1775.8|1775.5|1775.7|1775.4|14
1605889300000|2020-11-20 16:21:40|1775.5|1775.2|1775.3|1775|1775.5|1775.2|1775.3|1775|18
1605889310000|2020-11-20 16:21:50|1775.5|1775.2|1775.8|1775.5|1775.8|1775.5|1775.5|1775.2|6
1605889320000|2020-11-20 16:22:00|1775.9|1775.6|1775.6|1775.3|1776|1775.7|1775.6|1775.3|16
1605889330000|2020-11-20 16:22:10|1775.7|1775.4|1775.3|1775|1775.7|1775.4|1775.1|1774.8|48
1605889340000|2020-11-20 16:22:20|1775.4|1775.1|1775.5|1775.2|1775.5|1775.2|1775.2|1774.9|21
1605889350000|2020-11-20 16:22:30|1775.4|1775.1|1775.4|1775.1|1775.5|1775.2|1775.4|1775.1|14
1605889360000|2020-11-20 16:22:40|1775.5|1775.2|1776.2|1775.9|1776.2|1775.9|1775.4|1775.1|51
1605889370000|2020-11-20 16:22:50|1776.1|1775.8|1776.2|1775.9|1776.2|1775.9|1776.1|1775.8|6
1605889380000|2020-11-20 16:23:00|1776.3|1776|1776.1|1775.8|1776.3|1776|1776.1|1775.8|19
1605889390000|2020-11-20 16:23:10|1776.3|1776|1776.9|1776.6|1776.9|1776.6|1776.2|1775.9|33
1605889400000|2020-11-20 16:23:20|1777|1776.7|1777.1|1776.8|1777.3|1777|1776.9|1776.6|21
1605889410000|2020-11-20 16:23:30|1777|1776.7|1776.6|1776.3|1777|1776.7|1776.6|1776.3|12
1605889420000|2020-11-20 16:23:40|1776.5|1776.2|1776.3|1776|1776.6|1776.3|1776.3|1776|14
1605889430000|2020-11-20 16:23:50|1776.2|1775.9|1776.5|1776.2|1776.5|1776.2|1776.1|1775.8|20
1605889440000|2020-11-20 16:24:00|1776.4|1776.1|1776.6|1776.3|1776.6|1776.3|1776.3|1776|10
1605889450000|2020-11-20 16:24:10|1776.5|1776.2|1776.9|1776.6|1776.9|1776.6|1776.5|1776.2|23
1605889460000|2020-11-20 16:24:20|1776.8|1776.5|1776.5|1776.2|1776.8|1776.5|1776.4|1776.1|19
1605889470000|2020-11-20 16:24:30|1776.6|1776.3|1776.7|1776.4|1776.9|1776.6|1776.4|1776.1|29
1605889480000|2020-11-20 16:24:40|1776.9|1776.6|1777|1776.7|1777|1776.7|1776.8|1776.5|40
1605889490000|2020-11-20 16:24:50|1776.9|1776.6|1777|1776.7|1777|1776.7|1776.9|1776.6|6
1605889500000|2020-11-20 16:25:00|1776.8|1776.5|1777.1|1776.8|1777.1|1776.8|1776.7|1776.4|131
1605889510000|2020-11-20 16:25:10|1777.2|1776.9|1777.5|1777.2|1777.5|1777.2|1777.1|1776.8|14
1605889520000|2020-11-20 16:25:20|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|38
1605889530000|2020-11-20 16:25:30|1777.9|1777.6|1777.8|1777.5|1777.9|1777.6|1777.8|1777.5|25
1605889540000|2020-11-20 16:25:40|1777.7|1777.4|1777.8|1777.5|1777.8|1777.5|1777.6|1777.3|21
1605889550000|2020-11-20 16:25:50|1777.9|1777.6|1777.6|1777.3|1777.9|1777.6|1777.5|1777.2|15
1605889560000|2020-11-20 16:26:00|1777.8|1777.5|1777.8|1777.5|1777.9|1777.6|1777.7|1777.4|35
1605889570000|2020-11-20 16:26:10|1777.6|1777.3|1777.8|1777.5|1777.8|1777.5|1777.4|1777.1|45
1605889580000|2020-11-20 16:26:20|1777.6|1777.3|1777.3|1777|1777.7|1777.4|1777.3|1777|28
1605889590000|2020-11-20 16:26:30|1777.1|1776.8|1777.1|1776.8|1777.1|1776.8|1776.8|1776.5|64
1605889600000|2020-11-20 16:26:40|1777|1776.7|1777.1|1776.8|1777.1|1776.8|1777|1776.7|10
1605889610000|2020-11-20 16:26:50|1776.9|1776.6|1777.1|1776.8|1777.1|1776.8|1776.8|1776.5|32
1605889620000|2020-11-20 16:27:00|1777.2|1776.9|1777.2|1776.9|1777.4|1777.1|1777.2|1776.9|14
1605889630000|2020-11-20 16:27:10|1777.3|1777|1777.1|1776.8|1777.3|1777|1777|1776.7|15
1605889640000|2020-11-20 16:27:20|1777.2|1776.9|1777.3|1777|1777.3|1777|1777.1|1776.8|11
1605889650000|2020-11-20 16:27:30|1777.2|1776.9|1777.2|1776.9|1777.3|1777|1777.2|1776.9|4
1605889660000|2020-11-20 16:27:40|1777.1|1776.8|1777.6|1777.3|1777.6|1777.3|1776.9|1776.6|184
1605889670000|2020-11-20 16:27:50|1777.8|1777.5|1778.1|1777.8|1778.1|1777.8|1777.7|1777.4|170
1605889680000|2020-11-20 16:28:00|1778|1777.7|1777.7|1777.4|1778.1|1777.8|1777.5|1777.2|33
1605889690000|2020-11-20 16:28:10|1777.8|1777.5|1778.4|1778.1|1778.4|1778.1|1777.8|1777.5|151
1605889700000|2020-11-20 16:28:20|1778.3|1778|1778.5|1778.2|1778.5|1778.2|1778.3|1778|90
1605889710000|2020-11-20 16:28:30|1778.7|1778.4|1778.8|1778.5|1778.9|1778.6|1778.6|1778.3|65
1605889720000|2020-11-20 16:28:40|1778.9|1778.6|1779.2|1778.9|1779.2|1778.9|1778.8|1778.5|45
1605889730000|2020-11-20 16:28:50|1779|1778.7|1779|1778.7|1779.1|1778.8|1778.8|1778.5|39
1605889740000|2020-11-20 16:29:00|1778.9|1778.6|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|23
1605889750000|2020-11-20 16:29:10|1778.8|1778.5|1778.7|1778.4|1778.9|1778.6|1778.7|1778.4|43
1605889760000|2020-11-20 16:29:20|1778.6|1778.3|1778.6|1778.3|1778.6|1778.3|1778.5|1778.2|26
1605889770000|2020-11-20 16:29:30|1778.3|1778|1778.4|1778.1|1778.5|1778.2|1778.3|1778|31
1605889780000|2020-11-20 16:29:40|1778.5|1778.2|1778.8|1778.5|1778.9|1778.6|1778.3|1778|40
1605889790000|2020-11-20 16:29:50|1778.7|1778.4|1778.7|1778.4|1778.7|1778.4|1778.3|1778|25
1605889800000|2020-11-20 16:30:00|1778.6|1778.3|1778.7|1778.4|1778.7|1778.4|1778.5|1778.2|22
1605889810000|2020-11-20 16:30:10|1778.6|1778.3|1778.9|1778.6|1778.9|1778.6|1778.6|1778.3|52
1605889820000|2020-11-20 16:30:20|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|41
1605889830000|2020-11-20 16:30:30|1779.4|1779.1|1779.3|1779|1779.5|1779.2|1779.2|1778.9|45
1605889840000|2020-11-20 16:30:40|1779.2|1778.9|1779|1778.7|1779.4|1779.1|1779|1778.7|29
1605889850000|2020-11-20 16:30:50|1778.9|1778.6|1779.3|1779|1779.3|1779|1778.9|1778.6|11
1605889860000|2020-11-20 16:31:00|1779.2|1778.9|1779.4|1779.1|1779.4|1779.1|1779.1|1778.8|38
1605889870000|2020-11-20 16:31:10|1779.2|1778.9|1779.7|1779.4|1779.7|1779.4|1779.2|1778.9|17
1605889880000|2020-11-20 16:31:20|1779.8|1779.5|1779.5|1779.2|1779.8|1779.5|1779.5|1779.2|55
1605889890000|2020-11-20 16:31:30|1779.2|1778.9|1778.6|1778.3|1779.2|1778.9|1778.4|1778.1|147
1605889900000|2020-11-20 16:31:40|1778.5|1778.2|1778.5|1778.2|1778.7|1778.4|1778.4|1778.1|13
1605889910000|2020-11-20 16:31:50|1778.7|1778.4|1778.7|1778.4|1778.9|1778.6|1778.6|1778.3|20
1605889920000|2020-11-20 16:32:00|1778.4|1778.1|1778.1|1777.8|1778.6|1778.3|1778|1777.7|61
1605889930000|2020-11-20 16:32:10|1778|1777.7|1777.9|1777.6|1778.1|1777.8|1777.7|1777.4|16
1605889940000|2020-11-20 16:32:20|1777.8|1777.5|1777.4|1777.1|1777.8|1777.5|1777.4|1777.1|37
1605889950000|2020-11-20 16:32:30|1777.3|1777|1777.8|1777.5|1777.8|1777.5|1777.3|1777|22
1605889960000|2020-11-20 16:32:40|1777.7|1777.4|1777.7|1777.4|1777.8|1777.5|1777.7|1777.4|19
1605889970000|2020-11-20 16:32:50|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.5|1777.2|24
1605889980000|2020-11-20 16:33:00|1777.4|1777.1|1777.7|1777.4|1777.7|1777.4|1777.4|1777.1|9
1605889990000|2020-11-20 16:33:10|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|1777.6|1777.3|7
1605890000000|2020-11-20 16:33:20|||||||||4
1605890010000|2020-11-20 16:33:30|1777.4|1777.1|1777|1776.7|1777.4|1777.1|1777|1776.7|85
1605890020000|2020-11-20 16:33:40|1777.1|1776.8|1777.4|1777.1|1777.5|1777.2|1777.1|1776.8|277
1605890030000|2020-11-20 16:33:50|1777.5|1777.2|1777.5|1777.2|1777.6|1777.3|1777.3|1777|171
1605890040000|2020-11-20 16:34:00|1777.6|1777.3|1778|1777.7|1778.3|1778|1777.5|1777.2|144
1605890050000|2020-11-20 16:34:10|1777.9|1777.6|1778.3|1778|1778.4|1778.1|1777.9|1777.6|138
1605890060000|2020-11-20 16:34:20|1778.4|1778.1|1778.6|1778.3|1778.8|1778.5|1778.3|1778|43
1605890070000|2020-11-20 16:34:30|1778.7|1778.4|1779.5|1779.2|1779.5|1779.2|1778.7|1778.4|58
1605890080000|2020-11-20 16:34:40|1779.6|1779.3|1779.6|1779.3|1779.7|1779.4|1779.5|1779.2|99
1605890090000|2020-11-20 16:34:50|1779.7|1779.4|1779.5|1779.2|1779.8|1779.5|1779.3|1779|50
1605890100000|2020-11-20 16:35:00|1779.6|1779.3|1779.8|1779.5|1780|1779.7|1779.6|1779.3|24
1605890110000|2020-11-20 16:35:10|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.3|1779|84
1605890120000|2020-11-20 16:35:20|1779.9|1779.6|1779.9|1779.6|1780|1779.7|1779.9|1779.6|15
1605890130000|2020-11-20 16:35:30|1779.8|1779.5|1779.8|1779.5|1780|1779.7|1779.8|1779.5|15
1605890140000|2020-11-20 16:35:40|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|52
1605890150000|2020-11-20 16:35:50|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|12
1605890160000|2020-11-20 16:36:00|1780.3|1780|1780.3|1780|1780.3|1780|1780|1779.7|45
1605890170000|2020-11-20 16:36:10|1780.1|1779.8|1779.2|1778.9|1780.1|1779.8|1779.2|1778.9|321
1605890180000|2020-11-20 16:36:20|1779.1|1778.8|1778.9|1778.6|1779.1|1778.8|1778.7|1778.4|159
1605890190000|2020-11-20 16:36:30|1779|1778.7|1779.3|1779|1779.3|1779|1779|1778.7|27
1605890200000|2020-11-20 16:36:40|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|9
1605890210000|2020-11-20 16:36:50|1779.7|1779.4|1779.7|1779.4|1779.8|1779.5|1779.5|1779.2|58
1605890220000|2020-11-20 16:37:00|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|17
1605890230000|2020-11-20 16:37:10|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|12
1605890240000|2020-11-20 16:37:20|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|9
1605890250000|2020-11-20 16:37:30|1779.8|1779.5|1780.1|1779.8|1780.2|1779.9|1779.7|1779.4|32
1605890260000|2020-11-20 16:37:40|1780|1779.7|1779.9|1779.6|1780|1779.7|1779.8|1779.5|12
1605890270000|2020-11-20 16:37:50|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|12
1605890280000|2020-11-20 16:38:00|1779.8|1779.5|1779.5|1779.2|1780.1|1779.8|1779.5|1779.2|19
1605890290000|2020-11-20 16:38:10|1779.6|1779.3|1779.2|1778.9|1779.6|1779.3|1779.2|1778.9|42
1605890300000|2020-11-20 16:38:20|1779|1778.7|1779.6|1779.3|1779.6|1779.3|1779|1778.7|16
1605890310000|2020-11-20 16:38:30|1779.4|1779.1|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|11
1605890320000|2020-11-20 16:38:40|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|28
1605890330000|2020-11-20 16:38:50|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|36
1605890340000|2020-11-20 16:39:00|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.1|1779.8|54
1605890350000|2020-11-20 16:39:10|1780.1|1779.8|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|19
1605890360000|2020-11-20 16:39:20|1780.2|1779.9|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|20
1605890370000|2020-11-20 16:39:30|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.7|1780.4|58
1605890380000|2020-11-20 16:39:40|1780.7|1780.4|1781.1|1780.8|1781.1|1780.8|1780.7|1780.4|39
1605890390000|2020-11-20 16:39:50|1780.9|1780.6|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|47
1605890400000|2020-11-20 16:40:00|1780.6|1780.3|1780.8|1780.5|1780.8|1780.5|1780.4|1780.1|33
1605890410000|2020-11-20 16:40:10|1780.9|1780.6|1780.8|1780.5|1781|1780.7|1780.8|1780.5|11
1605890420000|2020-11-20 16:40:20|1780.7|1780.4|1780.3|1780|1780.8|1780.5|1780.3|1780|12
1605890430000|2020-11-20 16:40:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|29
1605890440000|2020-11-20 16:40:40|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.1|1779.8|18
1605890450000|2020-11-20 16:40:50|1780.5|1780.2|1780.7|1780.4|1780.8|1780.5|1780.5|1780.2|29
1605890460000|2020-11-20 16:41:00|1780.6|1780.3|1780.7|1780.4|1780.9|1780.6|1780.6|1780.3|18
1605890470000|2020-11-20 16:41:10|1780.6|1780.3|1781|1780.7|1781|1780.7|1780.6|1780.3|25
1605890480000|2020-11-20 16:41:20|1781.1|1780.8|1781.3|1781|1781.3|1781|1781|1780.7|17
1605890490000|2020-11-20 16:41:30|1781.4|1781.1|1781.5|1781.2|1781.6|1781.3|1781.4|1781.1|37
1605890500000|2020-11-20 16:41:40|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|4
1605890510000|2020-11-20 16:41:50|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.1|1780.8|26
1605890520000|2020-11-20 16:42:00|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.2|1780.9|19
1605890530000|2020-11-20 16:42:10|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|16
1605890540000|2020-11-20 16:42:20|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|20
1605890550000|2020-11-20 16:42:30|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|8
1605890560000|2020-11-20 16:42:40|1781.1|1780.8|1781|1780.7|1781.2|1780.9|1780.9|1780.6|28
1605890570000|2020-11-20 16:42:50|1781.1|1780.8|1781.2|1780.9|1781.2|1780.9|1781|1780.7|15
1605890580000|2020-11-20 16:43:00|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|8
1605890590000|2020-11-20 16:43:10|1781.4|1781.1|1781.4|1781.1|1781.6|1781.3|1781.4|1781.1|25
1605890600000|2020-11-20 16:43:20|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.1|1780.8|33
1605890610000|2020-11-20 16:43:30|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|5
1605890620000|2020-11-20 16:43:40|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|4
1605890630000|2020-11-20 16:43:50|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.4|1781.1|25
1605890640000|2020-11-20 16:44:00|1781.7|1781.4|1781.8|1781.5|1781.8|1781.5|1781.7|1781.4|39
1605890650000|2020-11-20 16:44:10|1781.7|1781.4|1781.7|1781.4|1781.8|1781.5|1781.6|1781.3|31
1605890660000|2020-11-20 16:44:20|1781.5|1781.2|1781.1|1780.8|1781.5|1781.2|1781.1|1780.8|18
1605890670000|2020-11-20 16:44:30|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.6|1780.3|14
1605890680000|2020-11-20 16:44:40|1780.9|1780.6|1781|1780.7|1781.1|1780.8|1780.9|1780.6|21
1605890690000|2020-11-20 16:44:50|1780.9|1780.6|1781|1780.7|1781.1|1780.8|1780.9|1780.6|71
1605890700000|2020-11-20 16:45:00|1780.9|1780.6|1781|1780.7|1781.2|1780.9|1780.9|1780.6|148
1605890710000|2020-11-20 16:45:10|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.9|1780.6|34
1605890720000|2020-11-20 16:45:20|1781.1|1780.8|1781|1780.7|1781.3|1781|1780.9|1780.6|59
1605890730000|2020-11-20 16:45:30|1780.9|1780.6|1781.2|1780.9|1781.2|1780.9|1780.6|1780.3|199
1605890740000|2020-11-20 16:45:40|1781.1|1780.8|1781.5|1781.2|1781.5|1781.2|1781.1|1780.8|42
1605890750000|2020-11-20 16:45:50|1781.7|1781.4|1781.3|1781|1781.8|1781.5|1781.3|1781|51
1605890760000|2020-11-20 16:46:00|1781.2|1780.9|1781.1|1780.8|1781.3|1781|1781.1|1780.8|30
1605890770000|2020-11-20 16:46:10|1781.4|1781.1|1781|1780.7|1781.4|1781.1|1781|1780.7|9
1605890780000|2020-11-20 16:46:20|1780.9|1780.6|1781.1|1780.8|1781.2|1780.9|1780.8|1780.5|77
1605890790000|2020-11-20 16:46:30|1781.3|1781|1781.1|1780.8|1781.3|1781|1781|1780.7|66
1605890800000|2020-11-20 16:46:40|1781|1780.7|1780.9|1780.6|1781|1780.7|1780.7|1780.4|36
1605890810000|2020-11-20 16:46:50|1780.8|1780.5|1780.1|1779.8|1780.8|1780.5|1780.1|1779.8|78
1605890820000|2020-11-20 16:47:00|1780.2|1779.9|1780.2|1779.9|1780.5|1780.2|1780.1|1779.8|59
1605890830000|2020-11-20 16:47:10|1780.1|1779.8|1780.5|1780.2|1780.5|1780.2|1780.1|1779.8|20
1605890840000|2020-11-20 16:47:20|1780.4|1780.1|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|14
1605890850000|2020-11-20 16:47:30|1780.1|1779.8|1779.9|1779.6|1780.1|1779.8|1779.9|1779.6|29
1605890860000|2020-11-20 16:47:40|1780|1779.7|1780.3|1780|1780.3|1780|1780|1779.7|21
1605890870000|2020-11-20 16:47:50|1780.5|1780.2|1780.9|1780.6|1780.9|1780.6|1780.4|1780.1|53
1605890880000|2020-11-20 16:48:00|1780.8|1780.5|1780.6|1780.3|1781.1|1780.8|1780.6|1780.3|58
1605890890000|2020-11-20 16:48:10|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|24
1605890900000|2020-11-20 16:48:20|1780.1|1779.8|1779.5|1779.2|1780.1|1779.8|1778.7|1778.4|190
1605890910000|2020-11-20 16:48:30|1779.6|1779.3|1780.3|1780|1780.4|1780.1|1779.5|1779.2|114
1605890920000|2020-11-20 16:48:40|1780.2|1779.9|1779.8|1779.5|1780.2|1779.9|1779.6|1779.3|49
1605890930000|2020-11-20 16:48:50|1779.9|1779.6|1779.9|1779.6|1780.3|1780|1779.9|1779.6|32
1605890940000|2020-11-20 16:49:00|1780|1779.7|1779.8|1779.5|1780.2|1779.9|1779.8|1779.5|9
1605890950000|2020-11-20 16:49:10|1779.4|1779.1|1778.8|1778.5|1779.4|1779.1|1778.7|1778.4|53
1605890960000|2020-11-20 16:49:20|1778.6|1778.3|1778.3|1778|1778.6|1778.3|1778.3|1778|93
1605890970000|2020-11-20 16:49:30|1778.2|1777.9|1779.2|1778.9|1779.3|1779|1778.2|1777.9|27
1605890980000|2020-11-20 16:49:40|1779.1|1778.8|1778.8|1778.5|1779.1|1778.8|1778.8|1778.5|28
1605890990000|2020-11-20 16:49:50|1778.6|1778.3|1778.7|1778.4|1778.8|1778.5|1778.3|1778|44
1605891000000|2020-11-20 16:50:00|1778.6|1778.3|1779.3|1779|1779.3|1779|1778.6|1778.3|69
1605891010000|2020-11-20 16:50:10|1779.2|1778.9|1779.5|1779.2|1779.7|1779.4|1779.2|1778.9|39
1605891020000|2020-11-20 16:50:20|1779.3|1779|1778.8|1778.5|1779.3|1779|1778.7|1778.4|30
1605891030000|2020-11-20 16:50:30|1778.9|1778.6|1778.8|1778.5|1779.2|1778.9|1778.7|1778.4|28
1605891040000|2020-11-20 16:50:40|1778.9|1778.6|1778.7|1778.4|1779|1778.7|1778.7|1778.4|17
1605891050000|2020-11-20 16:50:50|1779|1778.7|1779.4|1779.1|1779.4|1779.1|1778.7|1778.4|60
1605891060000|2020-11-20 16:51:00|1779.3|1779|1779.2|1778.9|1779.4|1779.1|1779|1778.7|37
1605891070000|2020-11-20 16:51:10|1779.4|1779.1|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|43
1605891080000|2020-11-20 16:51:20|1779.3|1779|1779.3|1779|1779.3|1779|1779.2|1778.9|13
1605891090000|2020-11-20 16:51:30|1779.4|1779.1|1779.8|1779.5|1779.9|1779.6|1779.4|1779.1|29
1605891100000|2020-11-20 16:51:40|1779.7|1779.4|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|44
1605891110000|2020-11-20 16:51:50|1780.2|1779.9|1780.2|1779.9|1780.3|1780|1780|1779.7|30
1605891120000|2020-11-20 16:52:00|1780.1|1779.8|1780|1779.7|1780.2|1779.9|1779.9|1779.6|32
1605891130000|2020-11-20 16:52:10|1779.7|1779.4|1779.8|1779.5|1780|1779.7|1779.7|1779.4|20
1605891140000|2020-11-20 16:52:20|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|10
1605891150000|2020-11-20 16:52:30|1780.2|1779.9|1780.7|1780.4|1780.8|1780.5|1780.2|1779.9|19
1605891160000|2020-11-20 16:52:40|1780.8|1780.5|1780.9|1780.6|1781|1780.7|1780.7|1780.4|41
1605891170000|2020-11-20 16:52:50|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.7|1780.4|6
1605891180000|2020-11-20 16:53:00|1780.9|1780.6|1780.8|1780.5|1781|1780.7|1780.8|1780.5|11
1605891190000|2020-11-20 16:53:10|1781.2|1780.9|1780.9|1780.6|1781.2|1780.9|1780.9|1780.6|18
1605891200000|2020-11-20 16:53:20|1780.8|1780.5|1781|1780.7|1781.1|1780.8|1780.8|1780.5|14
1605891210000|2020-11-20 16:53:30|1781.1|1780.8|1781.3|1781|1781.4|1781.1|1781.1|1780.8|27
1605891220000|2020-11-20 16:53:40|1781.4|1781.1|1781.4|1781.1|1781.6|1781.3|1781.4|1781.1|12
1605891230000|2020-11-20 16:53:50|1781.3|1781|1781.1|1780.8|1781.3|1781|1781.1|1780.8|21
1605891240000|2020-11-20 16:54:00|1781.3|1781|1781.3|1781|1781.4|1781.1|1781.3|1781|20
1605891250000|2020-11-20 16:54:10|1781.1|1780.8|1781.3|1781|1781.3|1781|1781.1|1780.8|8
1605891260000|2020-11-20 16:54:20|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.3|1781|18
1605891270000|2020-11-20 16:54:30|1781.6|1781.3|1781.2|1780.9|1781.8|1781.5|1781.2|1780.9|96
1605891280000|2020-11-20 16:54:40|1781.3|1781|1781.7|1781.4|1781.8|1781.5|1781.3|1781|84
1605891290000|2020-11-20 16:54:50|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1781.4|1781.1|36
1605891300000|2020-11-20 16:55:00|1781.3|1781|1781.5|1781.2|1781.5|1781.2|1781.3|1781|23
1605891310000|2020-11-20 16:55:10|1781.4|1781.1|1781.3|1781|1781.4|1781.1|1781.3|1781|9
1605891320000|2020-11-20 16:55:20|1781.2|1780.9|1781.1|1780.8|1781.3|1781|1781|1780.7|16
1605891330000|2020-11-20 16:55:30|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1780.9|1780.6|37
1605891340000|2020-11-20 16:55:40|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|17
1605891350000|2020-11-20 16:55:50|1781.5|1781.2|1782.1|1781.8|1782.1|1781.8|1781.5|1781.2|52
1605891360000|2020-11-20 16:56:00|1782|1781.7|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|33
1605891370000|2020-11-20 16:56:10|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1782|1781.7|5
1605891380000|2020-11-20 16:56:20|1782|1781.7|1782.1|1781.8|1782.2|1781.9|1782|1781.7|16
1605891390000|2020-11-20 16:56:30|1782|1781.7|1782|1781.7|1782|1781.7|1781.9|1781.6|13
1605891400000|2020-11-20 16:56:40|1782.1|1781.8|1782.5|1782.2|1782.5|1782.2|1782.1|1781.8|61
1605891410000|2020-11-20 16:56:50|1782.4|1782.1|1782.1|1781.8|1782.5|1782.2|1782.1|1781.8|14
1605891420000|2020-11-20 16:57:00|1782.2|1781.9|1782.2|1781.9|1782.5|1782.2|1782.1|1781.8|32
1605891430000|2020-11-20 16:57:10|1782.5|1782.2|1782.3|1782|1782.6|1782.3|1782.3|1782|42
1605891440000|2020-11-20 16:57:20|1782.4|1782.1|1782.4|1782.1|1782.6|1782.3|1782.4|1782.1|21
1605891450000|2020-11-20 16:57:30|1782.6|1782.3|1782.6|1782.3|1782.8|1782.5|1782.6|1782.3|30
1605891460000|2020-11-20 16:57:40|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|3
1605891470000|2020-11-20 16:57:50|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782.4|1782.1|13
1605891480000|2020-11-20 16:58:00|1782.5|1782.2|1782.7|1782.4|1782.8|1782.5|1782.5|1782.2|39
1605891490000|2020-11-20 16:58:10|1782.6|1782.3|1782.7|1782.4|1782.8|1782.5|1782.6|1782.3|49
1605891500000|2020-11-20 16:58:20|1782.8|1782.5|1782.6|1782.3|1782.8|1782.5|1782.6|1782.3|12
1605891510000|2020-11-20 16:58:30|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|13
1605891520000|2020-11-20 16:58:40|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.8|1782.5|7
1605891530000|2020-11-20 16:58:50|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1782.9|1782.6|19
1605891540000|2020-11-20 16:59:00|1783.2|1782.9|1783.2|1782.9|1783.5|1783.2|1783.2|1782.9|24
1605891550000|2020-11-20 16:59:10|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1783|1782.7|27
1605891560000|2020-11-20 16:59:20|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.2|1782.9|17
1605891570000|2020-11-20 16:59:30|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|5
1605891580000|2020-11-20 16:59:40|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|10
1605891590000|2020-11-20 16:59:50|1783.5|1783.2|1783.3|1783|1783.5|1783.2|1783.3|1783|16
1605891600000|2020-11-20 17:00:00|1783.2|1782.9|1783|1782.7|1783.4|1783.1|1783|1782.7|20
1605891610000|2020-11-20 17:00:10|1782.9|1782.6|1782.6|1782.3|1783.1|1782.8|1782.6|1782.3|46
1605891620000|2020-11-20 17:00:20|1782.4|1782.1|1782.1|1781.8|1782.5|1782.2|1782.1|1781.8|52
1605891630000|2020-11-20 17:00:30|1782.3|1782|1782|1781.7|1782.4|1782.1|1781.8|1781.5|15
1605891640000|2020-11-20 17:00:40|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.6|1781.3|22
1605891650000|2020-11-20 17:00:50|1781.7|1781.4|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|7
1605891660000|2020-11-20 17:01:00|1781.6|1781.3|1781.2|1780.9|1781.6|1781.3|1781.2|1780.9|30
1605891670000|2020-11-20 17:01:10|1781.3|1781|1781.7|1781.4|1781.7|1781.4|1781.3|1781|21
1605891680000|2020-11-20 17:01:20|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.8|1781.5|14
1605891690000|2020-11-20 17:01:30|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.8|1781.5|6
1605891700000|2020-11-20 17:01:40|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|3
1605891710000|2020-11-20 17:01:50|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|36
1605891720000|2020-11-20 17:02:00|1782.6|1782.3|1782.5|1782.2|1782.6|1782.3|1782.5|1782.2|7
1605891730000|2020-11-20 17:02:10|1782.7|1782.4|1783|1782.7|1783|1782.7|1782.7|1782.4|10
1605891740000|2020-11-20 17:02:20|1783.1|1782.8|1782.8|1782.5|1783.1|1782.8|1782.8|1782.5|16
1605891750000|2020-11-20 17:02:30|1783|1782.7|1783|1782.7|1783.1|1782.8|1783|1782.7|14
1605891760000|2020-11-20 17:02:40|1783.2|1782.9|1783.2|1782.9|1783.3|1783|1783|1782.7|64
1605891770000|2020-11-20 17:02:50|1783.3|1783|1783.1|1782.8|1783.3|1783|1783|1782.7|25
1605891780000|2020-11-20 17:03:00|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.8|1782.5|6
1605891790000|2020-11-20 17:03:10|1782.8|1782.5|1782.8|1782.5|1782.9|1782.6|1782.7|1782.4|13
1605891800000|2020-11-20 17:03:20|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.8|1782.5|9
1605891810000|2020-11-20 17:03:30|1782.8|1782.5|1782.6|1782.3|1782.9|1782.6|1782.6|1782.3|25
1605891820000|2020-11-20 17:03:40|1782.5|1782.2|1782.3|1782|1782.6|1782.3|1782.3|1782|20
1605891830000|2020-11-20 17:03:50|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|27
1605891840000|2020-11-20 17:04:00|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782.3|1782|31
1605891850000|2020-11-20 17:04:10|1782.6|1782.3|1782.3|1782|1782.6|1782.3|1782.3|1782|16
1605891860000|2020-11-20 17:04:20|1782.5|1782.2|1782.6|1782.3|1782.6|1782.3|1782.5|1782.2|13
1605891870000|2020-11-20 17:04:30|1782.7|1782.4|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|11
1605891880000|2020-11-20 17:04:40|1782.8|1782.5|1783.3|1783|1783.3|1783|1782.8|1782.5|12
1605891890000|2020-11-20 17:04:50|1783.2|1782.9|1783.3|1783|1783.4|1783.1|1783.2|1782.9|24
1605891900000|2020-11-20 17:05:00|1783.4|1783.1|1783.6|1783.3|1783.8|1783.5|1783.3|1783|62
1605891910000|2020-11-20 17:05:10|1783.8|1783.5|1783.1|1782.8|1783.9|1783.6|1783.1|1782.8|55
1605891920000|2020-11-20 17:05:20|1783.2|1782.9|1783.7|1783.4|1783.7|1783.4|1783.2|1782.9|52
1605891930000|2020-11-20 17:05:30|1783.8|1783.5|1784.2|1783.9|1784.2|1783.9|1783.8|1783.5|50
1605891940000|2020-11-20 17:05:40|1784.1|1783.8|1783.9|1783.6|1784.2|1783.9|1783.8|1783.5|60
1605891950000|2020-11-20 17:05:50|1784|1783.7|1783.8|1783.5|1784|1783.7|1783.8|1783.5|23
1605891960000|2020-11-20 17:06:00|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|11
1605891970000|2020-11-20 17:06:10|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.9|1783.6|27
1605891980000|2020-11-20 17:06:20|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|8
1605891990000|2020-11-20 17:06:30|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|28
1605892000000|2020-11-20 17:06:40|1784.2|1783.9|1784|1783.7|1784.2|1783.9|1784|1783.7|45
1605892010000|2020-11-20 17:06:50|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.6|1783.3|38
1605892020000|2020-11-20 17:07:00|1783.9|1783.6|1783.7|1783.4|1783.9|1783.6|1783.5|1783.2|19
1605892030000|2020-11-20 17:07:10|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1783.8|1783.5|32
1605892040000|2020-11-20 17:07:20|1784.2|1783.9|1784.2|1783.9|1784.3|1784|1784.2|1783.9|23
1605892050000|2020-11-20 17:07:30|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|11
1605892060000|2020-11-20 17:07:40|1783.8|1783.5|1783.9|1783.6|1783.9|1783.6|1783.8|1783.5|16
1605892070000|2020-11-20 17:07:50|1783.8|1783.5|1783.5|1783.2|1783.8|1783.5|1783.5|1783.2|13
1605892080000|2020-11-20 17:08:00|1783.6|1783.3|1783.5|1783.2|1783.6|1783.3|1783.4|1783.1|14
1605892090000|2020-11-20 17:08:10|1783.4|1783.1|1783.1|1782.8|1783.4|1783.1|1783.1|1782.8|5
1605892100000|2020-11-20 17:08:20|1783.3|1783|1783.3|1783|1783.3|1783|1782.9|1782.6|17
1605892110000|2020-11-20 17:08:30|1783.2|1782.9|1783.4|1783.1|1783.5|1783.2|1783.2|1782.9|17
1605892120000|2020-11-20 17:08:40|1783.3|1783|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|18
1605892130000|2020-11-20 17:08:50|1783.5|1783.2|1783.5|1783.2|1783.7|1783.4|1783.5|1783.2|35
1605892140000|2020-11-20 17:09:00|1783.6|1783.3|1783.4|1783.1|1783.6|1783.3|1783.4|1783.1|25
1605892150000|2020-11-20 17:09:10|1783.5|1783.2|1783.1|1782.8|1783.5|1783.2|1783.1|1782.8|13
1605892160000|2020-11-20 17:09:20|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1783|1782.7|16
1605892170000|2020-11-20 17:09:30|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1782.9|1782.6|12
1605892180000|2020-11-20 17:09:40|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|9
1605892190000|2020-11-20 17:09:50|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|9
1605892200000|2020-11-20 17:10:00|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1783|1782.7|21
1605892210000|2020-11-20 17:10:10|1783|1782.7|1783|1782.7|1783|1782.7|1782.9|1782.6|20
1605892220000|2020-11-20 17:10:20|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|9
1605892230000|2020-11-20 17:10:30|1782.8|1782.5|1783.2|1782.9|1783.2|1782.9|1782.8|1782.5|43
1605892240000|2020-11-20 17:10:40|1783.1|1782.8|1782.9|1782.6|1783.1|1782.8|1782.9|1782.6|9
1605892250000|2020-11-20 17:10:50|1783|1782.7|1782.8|1782.5|1783|1782.7|1782.7|1782.4|16
1605892260000|2020-11-20 17:11:00|1783|1782.7|1783.2|1782.9|1783.2|1782.9|1782.9|1782.6|11
1605892270000|2020-11-20 17:11:10|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.3|1783|20
1605892280000|2020-11-20 17:11:20|1783.7|1783.4|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|22
1605892290000|2020-11-20 17:11:30|1783.8|1783.5|1783.9|1783.6|1783.9|1783.6|1783.8|1783.5|6
1605892300000|2020-11-20 17:11:40|1783.8|1783.5|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|10
1605892310000|2020-11-20 17:11:50|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|8
1605892320000|2020-11-20 17:12:00|1783.7|1783.4|1783.3|1783|1783.7|1783.4|1783.3|1783|16
1605892330000|2020-11-20 17:12:10|1783.1|1782.8|1783|1782.7|1783.2|1782.9|1783|1782.7|15
1605892340000|2020-11-20 17:12:20|1783.1|1782.8|1782.9|1782.6|1783.1|1782.8|1782.9|1782.6|20
1605892350000|2020-11-20 17:12:30|1783|1782.7|1783|1782.7|1783|1782.7|1782.9|1782.6|11
1605892360000|2020-11-20 17:12:40|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|2
1605892370000|2020-11-20 17:12:50|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|5
1605892380000|2020-11-20 17:13:00|1783.2|1782.9|1782.8|1782.5|1783.2|1782.9|1782.7|1782.4|36
1605892390000|2020-11-20 17:13:10|1782.7|1782.4|1783|1782.7|1783|1782.7|1782.7|1782.4|10
1605892400000|2020-11-20 17:13:20|1783.1|1782.8|1783|1782.7|1783.1|1782.8|1783|1782.7|10
1605892410000|2020-11-20 17:13:30|1782.9|1782.6|1782.8|1782.5|1783|1782.7|1782.8|1782.5|19
1605892420000|2020-11-20 17:13:40|||||||||13
1605892430000|2020-11-20 17:13:50|1783|1782.7|1782.6|1782.3|1783|1782.7|1782.6|1782.3|17
1605892440000|2020-11-20 17:14:00|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|13
1605892450000|2020-11-20 17:14:10|1782.4|1782.1|1782.2|1781.9|1782.4|1782.1|1782.2|1781.9|22
1605892460000|2020-11-20 17:14:20|1782.3|1782|1782.5|1782.2|1782.5|1782.2|1782.3|1782|5
1605892470000|2020-11-20 17:14:30|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|9
1605892480000|2020-11-20 17:14:40|1782.2|1781.9|1782.2|1781.9|1782.3|1782|1782.2|1781.9|11
1605892490000|2020-11-20 17:14:50|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|4
1605892500000|2020-11-20 17:15:00|1782.5|1782.2|1782.8|1782.5|1782.8|1782.5|1782.5|1782.2|15
1605892510000|2020-11-20 17:15:10|1782.7|1782.4|1782.4|1782.1|1782.7|1782.4|1782.4|1782.1|10
1605892520000|2020-11-20 17:15:20|1782.3|1782|1782.4|1782.1|1782.4|1782.1|1782.3|1782|13
1605892530000|2020-11-20 17:15:30|1782.2|1781.9|1782.3|1782|1782.4|1782.1|1782.2|1781.9|13
1605892540000|2020-11-20 17:15:40|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|7
1605892550000|2020-11-20 17:15:50|1782|1781.7|1781.8|1781.5|1782|1781.7|1781.7|1781.4|19
1605892560000|2020-11-20 17:16:00|1781.7|1781.4|1781.7|1781.4|1781.8|1781.5|1781.6|1781.3|39
1605892570000|2020-11-20 17:16:10|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.4|1781.1|20
1605892580000|2020-11-20 17:16:20|1781.6|1781.3|1781.9|1781.6|1781.9|1781.6|1781.5|1781.2|33
1605892590000|2020-11-20 17:16:30|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|8
1605892600000|2020-11-20 17:16:40|1781.8|1781.5|1781.6|1781.3|1781.8|1781.5|1781.6|1781.3|10
1605892610000|2020-11-20 17:16:50|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|17
1605892620000|2020-11-20 17:17:00|1781.8|1781.5|1782|1781.7|1782.2|1781.9|1781.8|1781.5|19
1605892630000|2020-11-20 17:17:10|1781.9|1781.6|1782.3|1782|1782.3|1782|1781.9|1781.6|19
1605892640000|2020-11-20 17:17:20|1782.1|1781.8|1782.4|1782.1|1782.4|1782.1|1782.1|1781.8|12
1605892650000|2020-11-20 17:17:30|1782.6|1782.3|1782.7|1782.4|1782.9|1782.6|1782.5|1782.2|13
1605892660000|2020-11-20 17:17:40|1782.9|1782.6|1782.8|1782.5|1783.3|1783|1782.8|1782.5|24
1605892670000|2020-11-20 17:17:50|1783|1782.7|1783|1782.7|1783.3|1783|1783|1782.7|18
1605892680000|2020-11-20 17:18:00|1783.2|1782.9|1782.9|1782.6|1783.3|1783|1782.9|1782.6|15
1605892690000|2020-11-20 17:18:10|1782.8|1782.5|1782.8|1782.5|1782.9|1782.6|1782.7|1782.4|17
1605892700000|2020-11-20 17:18:20|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605892710000|2020-11-20 17:18:30|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|5
1605892720000|2020-11-20 17:18:40|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|15
1605892730000|2020-11-20 17:18:50|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|1782.6|1782.3|2
1605892740000|2020-11-20 17:19:00|1782.4|1782.1|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|12
1605892750000|2020-11-20 17:19:10|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1781.8|1781.5|10
1605892760000|2020-11-20 17:19:20|1782.3|1782|1782|1781.7|1782.3|1782|1782|1781.7|13
1605892770000|2020-11-20 17:19:30|1781.9|1781.6|1782.1|1781.8|1782.1|1781.8|1781.9|1781.6|11
1605892780000|2020-11-20 17:19:40|1782|1781.7|1782|1781.7|1782.1|1781.8|1781.9|1781.6|7
1605892790000|2020-11-20 17:19:50|1782.1|1781.8|1781.8|1781.5|1782.1|1781.8|1781.8|1781.5|10
1605892800000|2020-11-20 17:20:00|1781.9|1781.6|1782|1781.7|1782.1|1781.8|1781.9|1781.6|5
1605892820000|2020-11-20 17:20:20|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.8|1781.5|22
1605892830000|2020-11-20 17:20:30|1781.9|1781.6|1781.8|1781.5|1782|1781.7|1781.8|1781.5|15
1605892840000|2020-11-20 17:20:40|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.9|1781.6|5
1605892850000|2020-11-20 17:20:50|1782.2|1781.9|1782.3|1782|1782.5|1782.2|1782.2|1781.9|10
1605892860000|2020-11-20 17:21:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|4
1605892870000|2020-11-20 17:21:10|1782|1781.7|1782|1781.7|1782|1781.7|1782|1781.7|2
1605892880000|2020-11-20 17:21:20|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|10
1605892890000|2020-11-20 17:21:30|1782.2|1781.9|1782.3|1782|1782.3|1782|1782.2|1781.9|8
1605892900000|2020-11-20 17:21:40|1782.1|1781.8|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|11
1605892910000|2020-11-20 17:21:50|1782|1781.7|1781.9|1781.6|1782|1781.7|1781.9|1781.6|6
1605892920000|2020-11-20 17:22:00|1782|1781.7|1782.2|1781.9|1782.2|1781.9|1781.8|1781.5|18
1605892930000|2020-11-20 17:22:10|||||||||11
1605892940000|2020-11-20 17:22:20|1782.3|1782|1782.3|1782|1782.4|1782.1|1782.2|1781.9|27
1605892950000|2020-11-20 17:22:30|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|12
1605892960000|2020-11-20 17:22:40|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.2|1781.9|15
1605892980000|2020-11-20 17:23:00|||||||||6
1605892990000|2020-11-20 17:23:10|1782.2|1781.9|1782|1781.7|1782.2|1781.9|1781.9|1781.6|25
1605893000000|2020-11-20 17:23:20|1781.9|1781.6|1782|1781.7|1782.1|1781.8|1781.9|1781.6|12
1605893010000|2020-11-20 17:23:30|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.8|1781.5|8
1605893020000|2020-11-20 17:23:40|1781.9|1781.6|1782.3|1782|1782.3|1782|1781.7|1781.4|60
1605893030000|2020-11-20 17:23:50|||||||||1
1605893040000|2020-11-20 17:24:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|5
1605893050000|2020-11-20 17:24:10|1782.1|1781.8|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|15
1605893060000|2020-11-20 17:24:20|1782|1781.7|1782.4|1782.1|1782.4|1782.1|1782|1781.7|9
1605893070000|2020-11-20 17:24:30|1782.5|1782.2|1782.4|1782.1|1782.5|1782.2|1782.4|1782.1|14
1605893080000|2020-11-20 17:24:40|1782.2|1781.9|1781.9|1781.6|1782.2|1781.9|1781.9|1781.6|6
1605893090000|2020-11-20 17:24:50|1781.8|1781.5|1782.1|1781.8|1782.1|1781.8|1781.8|1781.5|15
1605893100000|2020-11-20 17:25:00|1782|1781.7|1782.1|1781.8|1782.2|1781.9|1782|1781.7|27
1605893110000|2020-11-20 17:25:10|1782|1781.7|1782.3|1782|1782.3|1782|1781.9|1781.6|18
1605893120000|2020-11-20 17:25:20|1782.2|1781.9|1781.9|1781.6|1782.2|1781.9|1781.9|1781.6|5
1605893130000|2020-11-20 17:25:30|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|14
1605893140000|2020-11-20 17:25:40|1782.2|1781.9|1782.3|1782|1782.4|1782.1|1782.2|1781.9|18
1605893150000|2020-11-20 17:25:50|1782.5|1782.2|1782.7|1782.4|1782.7|1782.4|1782.5|1782.2|23
1605893160000|2020-11-20 17:26:00|1783|1782.7|1782.6|1782.3|1783|1782.7|1782.6|1782.3|19
1605893170000|2020-11-20 17:26:10|1782.7|1782.4|1782.5|1782.2|1782.7|1782.4|1782.5|1782.2|15
1605893180000|2020-11-20 17:26:20|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|11
1605893190000|2020-11-20 17:26:30|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|6
1605893200000|2020-11-20 17:26:40|1782.6|1782.3|1782.6|1782.3|1782.9|1782.6|1782.6|1782.3|9
1605893210000|2020-11-20 17:26:50|1782.4|1782.1|1782.3|1782|1782.4|1782.1|1782.3|1782|8
1605893220000|2020-11-20 17:27:00|1782.1|1781.8|1782|1781.7|1782.1|1781.8|1781.9|1781.6|19
1605893230000|2020-11-20 17:27:10|1782.1|1781.8|1782|1781.7|1782.1|1781.8|1781.9|1781.6|14
1605893240000|2020-11-20 17:27:20|1781.9|1781.6|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|8
1605893250000|2020-11-20 17:27:30|1781.8|1781.5|1781.7|1781.4|1781.8|1781.5|1781.6|1781.3|25
1605893260000|2020-11-20 17:27:40|1782|1781.7|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|9
1605893270000|2020-11-20 17:27:50|1781.8|1781.5|1782|1781.7|1782|1781.7|1781.8|1781.5|20
1605893280000|2020-11-20 17:28:00|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|3
1605893290000|2020-11-20 17:28:10|1782.5|1782.2|1782.3|1782|1782.5|1782.2|1782.3|1782|14
1605893300000|2020-11-20 17:28:20|1782.1|1781.8|1782.1|1781.8|1782.3|1782|1782.1|1781.8|4
1605893310000|2020-11-20 17:28:30|||||||||1
1605893320000|2020-11-20 17:28:40|1781.9|1781.6|1782.1|1781.8|1782.1|1781.8|1781.9|1781.6|11
1605893330000|2020-11-20 17:28:50|1782.2|1781.9|1782.3|1782|1782.3|1782|1782.2|1781.9|2
1605893340000|2020-11-20 17:29:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782|1781.7|20
1605893350000|2020-11-20 17:29:10|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|3
1605893360000|2020-11-20 17:29:20|1782.2|1781.9|1782.1|1781.8|1782.2|1781.9|1782.1|1781.8|3
1605893370000|2020-11-20 17:29:30|1782.2|1781.9|1782.2|1781.9|1782.3|1782|1782.2|1781.9|14
1605893380000|2020-11-20 17:29:40|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|6
1605893390000|2020-11-20 17:29:50|1782.2|1781.9|1782.4|1782.1|1782.4|1782.1|1782.2|1781.9|7
1605893400000|2020-11-20 17:30:00|1782.3|1782|1782.2|1781.9|1782.4|1782.1|1782.2|1781.9|18
1605893410000|2020-11-20 17:30:10|1782.1|1781.8|1781.9|1781.6|1782.2|1781.9|1781.9|1781.6|26
1605893420000|2020-11-20 17:30:20|1782|1781.7|1782|1781.7|1782.1|1781.8|1782|1781.7|10
1605893430000|2020-11-20 17:30:30|1782.2|1781.9|1782.3|1782|1782.3|1782|1782.2|1781.9|3
1605893440000|2020-11-20 17:30:40|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1
1605893450000|2020-11-20 17:30:50|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|5
1605893460000|2020-11-20 17:31:00|1781.9|1781.6|1781.8|1781.5|1782|1781.7|1781.8|1781.5|14
1605893470000|2020-11-20 17:31:10|||||||||1
1605893480000|2020-11-20 17:31:20|1782|1781.7|1782|1781.7|1782.1|1781.8|1782|1781.7|6
1605893490000|2020-11-20 17:31:30|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|13
1605893500000|2020-11-20 17:31:40|1781.8|1781.5|1781.9|1781.6|1781.9|1781.6|1781.8|1781.5|15
1605893510000|2020-11-20 17:31:50|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.5|1781.2|9
1605893520000|2020-11-20 17:32:00|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|28
1605893530000|2020-11-20 17:32:10|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.7|1780.4|65
1605893540000|2020-11-20 17:32:20|1780.7|1780.4|1780.4|1780.1|1780.7|1780.4|1780.2|1779.9|64
1605893550000|2020-11-20 17:32:30|1780.5|1780.2|1780.8|1780.5|1780.8|1780.5|1780.5|1780.2|42
1605893560000|2020-11-20 17:32:40|1780.9|1780.6|1781.2|1780.9|1781.3|1781|1780.9|1780.6|11
1605893570000|2020-11-20 17:32:50|1781.1|1780.8|1781.2|1780.9|1781.2|1780.9|1781.1|1780.8|10
1605893580000|2020-11-20 17:33:00|1781.1|1780.8|1781|1780.7|1781.1|1780.8|1781|1780.7|18
1605893590000|2020-11-20 17:33:10|1781.1|1780.8|1780.8|1780.5|1781.1|1780.8|1780.8|1780.5|6
1605893600000|2020-11-20 17:33:20|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.9|1780.6|5
1605893610000|2020-11-20 17:33:30|1780.8|1780.5|1781.1|1780.8|1781.1|1780.8|1780.8|1780.5|13
1605893620000|2020-11-20 17:33:40|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|9
1605893630000|2020-11-20 17:33:50|1780.7|1780.4|1780.9|1780.6|1780.9|1780.6|1780.6|1780.3|28
1605893640000|2020-11-20 17:34:00|1780.8|1780.5|1780.8|1780.5|1781.3|1781|1780.8|1780.5|137
1605893650000|2020-11-20 17:34:10|||||||||7
1605893660000|2020-11-20 17:34:20|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.8|1780.5|77
1605893670000|2020-11-20 17:34:30|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|13
1605893680000|2020-11-20 17:34:40|1780.6|1780.3|1780.1|1779.8|1780.6|1780.3|1779.6|1779.3|253
1605893690000|2020-11-20 17:34:50|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.1|1779.8|30
1605893700000|2020-11-20 17:35:00|1780.2|1779.9|1780.2|1779.9|1780.4|1780.1|1780.1|1779.8|18
1605893710000|2020-11-20 17:35:10|1780.1|1779.8|1780|1779.7|1780.1|1779.8|1780|1779.7|12
1605893720000|2020-11-20 17:35:20|1779.9|1779.6|1780.4|1780.1|1780.4|1780.1|1779.9|1779.6|37
1605893730000|2020-11-20 17:35:30|1780.5|1780.2|1780.1|1779.8|1780.5|1780.2|1780.1|1779.8|36
1605893740000|2020-11-20 17:35:40|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.8|1779.5|22
1605893750000|2020-11-20 17:35:50|1780|1779.7|1779.9|1779.6|1780|1779.7|1779.9|1779.6|10
1605893760000|2020-11-20 17:36:00|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|6
1605893770000|2020-11-20 17:36:10|1780.1|1779.8|1780|1779.7|1780.2|1779.9|1780|1779.7|12
1605893780000|2020-11-20 17:36:20|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|10
1605893790000|2020-11-20 17:36:30|1780.1|1779.8|1780.4|1780.1|1780.5|1780.2|1780.1|1779.8|17
1605893800000|2020-11-20 17:36:40|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|6
1605893810000|2020-11-20 17:36:50|1780.3|1780|1780.5|1780.2|1780.5|1780.2|1780.3|1780|7
1605893820000|2020-11-20 17:37:00|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|17
1605893830000|2020-11-20 17:37:10|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1780.3|1780|9
1605893840000|2020-11-20 17:37:20|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|20
1605893850000|2020-11-20 17:37:30|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|12
1605893860000|2020-11-20 17:37:40|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|7
1605893870000|2020-11-20 17:37:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|5
1605893880000|2020-11-20 17:38:00|1780.4|1780.1|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|6
1605893890000|2020-11-20 17:38:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|13
1605893900000|2020-11-20 17:38:20|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|9
1605893910000|2020-11-20 17:38:30|1780|1779.7|1780|1779.7|1780.1|1779.8|1779.9|1779.6|23
1605893920000|2020-11-20 17:38:40|1779.9|1779.6|1779.9|1779.6|1780|1779.7|1779.9|1779.6|9
1605893930000|2020-11-20 17:38:50|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.5|1779.2|12
1605893940000|2020-11-20 17:39:00|1779.5|1779.2|1779.3|1779|1779.5|1779.2|1779.3|1779|32
1605893950000|2020-11-20 17:39:10|1779.1|1778.8|1779.6|1779.3|1779.6|1779.3|1779.1|1778.8|28
1605893960000|2020-11-20 17:39:20|1779.7|1779.4|1779.6|1779.3|1779.7|1779.4|1779.6|1779.3|9
1605893970000|2020-11-20 17:39:30|1779.7|1779.4|1779.5|1779.2|1779.7|1779.4|1779.3|1779|12
1605893980000|2020-11-20 17:39:40|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|5
1605893990000|2020-11-20 17:39:50|1779.5|1779.2|1779.5|1779.2|1779.6|1779.3|1779.5|1779.2|19
1605894000000|2020-11-20 17:40:00|1779.6|1779.3|1780|1779.7|1780|1779.7|1779.5|1779.2|23
1605894010000|2020-11-20 17:40:10|1780.1|1779.8|1780.2|1779.9|1780.6|1780.3|1780|1779.7|29
1605894020000|2020-11-20 17:40:20|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|7
1605894030000|2020-11-20 17:40:30|1779.8|1779.5|1779.3|1779|1779.9|1779.6|1779.2|1778.9|41
1605894040000|2020-11-20 17:40:40|1779.2|1778.9|1779.2|1778.9|1779.3|1779|1779.2|1778.9|24
1605894050000|2020-11-20 17:40:50|1779.1|1778.8|1779.1|1778.8|1779.1|1778.8|1778.9|1778.6|32
1605894060000|2020-11-20 17:41:00|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.3|1779|18
1605894070000|2020-11-20 17:41:10|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|16
1605894080000|2020-11-20 17:41:20|1779.8|1779.5|1779.5|1779.2|1779.8|1779.5|1779.3|1779|15
1605894090000|2020-11-20 17:41:30|1779.3|1779|1779.3|1779|1779.4|1779.1|1779.2|1778.9|32
1605894100000|2020-11-20 17:41:40|1779.4|1779.1|1779.3|1779|1779.4|1779.1|1779.3|1779|8
1605894110000|2020-11-20 17:41:50|1779.4|1779.1|1779.6|1779.3|1779.6|1779.3|1779.4|1779.1|8
1605894120000|2020-11-20 17:42:00|1779.5|1779.2|1779.9|1779.6|1779.9|1779.6|1779.5|1779.2|13
1605894130000|2020-11-20 17:42:10|1779.8|1779.5|1780|1779.7|1780.1|1779.8|1779.8|1779.5|19
1605894140000|2020-11-20 17:42:20|1780.2|1779.9|1780.8|1780.5|1780.9|1780.6|1780.1|1779.8|338
1605894150000|2020-11-20 17:42:30|1780.6|1780.3|1780.7|1780.4|1780.8|1780.5|1780.6|1780.3|32
1605894160000|2020-11-20 17:42:40|1780.6|1780.3|1780.9|1780.6|1780.9|1780.6|1780.6|1780.3|31
1605894170000|2020-11-20 17:42:50|1781|1780.7|1781|1780.7|1781.1|1780.8|1780.9|1780.6|36
1605894180000|2020-11-20 17:43:00|1781.1|1780.8|1781.4|1781.1|1781.6|1781.3|1781.1|1780.8|64
1605894190000|2020-11-20 17:43:10|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|8
1605894200000|2020-11-20 17:43:20|1781.6|1781.3|1781.9|1781.6|1782|1781.7|1781.6|1781.3|14
1605894210000|2020-11-20 17:43:30|1781.8|1781.5|1781.8|1781.5|1781.9|1781.6|1781.8|1781.5|12
1605894220000|2020-11-20 17:43:40|1781.7|1781.4|1781.8|1781.5|1781.9|1781.6|1781.6|1781.3|66
1605894230000|2020-11-20 17:43:50|1781.7|1781.4|1781.7|1781.4|1782|1781.7|1781.7|1781.4|20
1605894240000|2020-11-20 17:44:00|1781.6|1781.3|1781.8|1781.5|1781.9|1781.6|1781.5|1781.2|26
1605894250000|2020-11-20 17:44:10|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|5
1605894260000|2020-11-20 17:44:20|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.6|1781.3|21
1605894270000|2020-11-20 17:44:30|1781.9|1781.6|1781.7|1781.4|1781.9|1781.6|1781.7|1781.4|7
1605894280000|2020-11-20 17:44:40|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|10
1605894290000|2020-11-20 17:44:50|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|1781.8|1781.5|3
1605894300000|2020-11-20 17:45:00|1781.9|1781.6|1781.8|1781.5|1781.9|1781.6|1781.7|1781.4|8
1605894310000|2020-11-20 17:45:10|1781.9|1781.6|1781.8|1781.5|1782|1781.7|1781.8|1781.5|8
1605894320000|2020-11-20 17:45:20|1781.6|1781.3|1781.2|1780.9|1781.6|1781.3|1781.2|1780.9|10
1605894330000|2020-11-20 17:45:30|1781.3|1781|1781.7|1781.4|1781.7|1781.4|1781.3|1781|15
1605894340000|2020-11-20 17:45:40|1781.6|1781.3|1781.8|1781.5|1781.8|1781.5|1781.6|1781.3|15
1605894350000|2020-11-20 17:45:50|1782|1781.7|1782.2|1781.9|1782.3|1782|1781.9|1781.6|20
1605894360000|2020-11-20 17:46:00|1782.3|1782|1782.2|1781.9|1782.3|1782|1782.1|1781.8|11
1605894370000|2020-11-20 17:46:10|1782.1|1781.8|1781.9|1781.6|1782.1|1781.8|1781.8|1781.5|16
1605894380000|2020-11-20 17:46:20|1782.3|1782|1782.3|1782|1782.3|1782|1782.3|1782|4
1605894390000|2020-11-20 17:46:30|1782.4|1782.1|1781.8|1781.5|1782.5|1782.2|1781.6|1781.3|38
1605894400000|2020-11-20 17:46:40|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|1781.9|1781.6|3
1605894410000|2020-11-20 17:46:50|1782|1781.7|1782.2|1781.9|1782.2|1781.9|1781.9|1781.6|25
1605894420000|2020-11-20 17:47:00|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|1782.1|1781.8|5
1605894430000|2020-11-20 17:47:10|1781.9|1781.6|1782|1781.7|1782.1|1781.8|1781.9|1781.6|11
1605894440000|2020-11-20 17:47:20|1782.1|1781.8|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|12
1605894450000|2020-11-20 17:47:30|1781.8|1781.5|1781.5|1781.2|1781.8|1781.5|1781.5|1781.2|176
1605894460000|2020-11-20 17:47:40|1781.7|1781.4|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|33
1605894470000|2020-11-20 17:47:50|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|20
1605894480000|2020-11-20 17:48:00|1781.3|1781|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|28
1605894490000|2020-11-20 17:48:10|1781.1|1780.8|1781.4|1781.1|1781.4|1781.1|1781|1780.7|28
1605894500000|2020-11-20 17:48:20|1781.2|1780.9|1781.1|1780.8|1781.2|1780.9|1781.1|1780.8|9
1605894510000|2020-11-20 17:48:30|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1780.7|1780.4|39
1605894520000|2020-11-20 17:48:40|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605894530000|2020-11-20 17:48:50|1781.3|1781|1781.1|1780.8|1781.3|1781|1781.1|1780.8|17
1605894540000|2020-11-20 17:49:00|1780.9|1780.6|1781.1|1780.8|1781.2|1780.9|1780.8|1780.5|16
1605894550000|2020-11-20 17:49:10|1781|1780.7|1780.4|1780.1|1781|1780.7|1780.4|1780.1|17
1605894560000|2020-11-20 17:49:20|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|7
1605894570000|2020-11-20 17:49:30|1780.4|1780.1|1780|1779.7|1780.4|1780.1|1779.9|1779.6|43
1605894580000|2020-11-20 17:49:40|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|13
1605894590000|2020-11-20 17:49:50|1779.9|1779.6|1780.1|1779.8|1780.3|1780|1779.9|1779.6|62
1605894600000|2020-11-20 17:50:00|1780.2|1779.9|1780.1|1779.8|1780.4|1780.1|1780.1|1779.8|30
1605894610000|2020-11-20 17:50:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|9
1605894620000|2020-11-20 17:50:20|1780.3|1780|1780.3|1780|1780.4|1780.1|1780.2|1779.9|15
1605894630000|2020-11-20 17:50:30|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|9
1605894640000|2020-11-20 17:50:40|1779.9|1779.6|1779.7|1779.4|1780|1779.7|1779.7|1779.4|27
1605894650000|2020-11-20 17:50:50|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.7|1779.4|23
1605894660000|2020-11-20 17:51:00|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|8
1605894670000|2020-11-20 17:51:10|1779.4|1779.1|1779.4|1779.1|1779.6|1779.3|1779.2|1778.9|38
1605894680000|2020-11-20 17:51:20|1779.5|1779.2|1779.6|1779.3|1779.7|1779.4|1779.5|1779.2|7
1605894690000|2020-11-20 17:51:30|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|6
1605894700000|2020-11-20 17:51:40|1779.3|1779|1779.2|1778.9|1779.3|1779|1779.1|1778.8|11
1605894710000|2020-11-20 17:51:50|1779.1|1778.8|1779.6|1779.3|1779.7|1779.4|1779.1|1778.8|42
1605894720000|2020-11-20 17:52:00|1779.5|1779.2|1779.6|1779.3|1779.6|1779.3|1779.5|1779.2|22
1605894730000|2020-11-20 17:52:10|1780|1779.7|1780|1779.7|1780.1|1779.8|1780|1779.7|13
1605894740000|2020-11-20 17:52:20|1780.1|1779.8|1780.3|1780|1780.4|1780.1|1780.1|1779.8|10
1605894750000|2020-11-20 17:52:30|1780.4|1780.1|1780.9|1780.6|1780.9|1780.6|1780.3|1780|19
1605894760000|2020-11-20 17:52:40|1780.8|1780.5|1780.4|1780.1|1780.8|1780.5|1780.3|1780|26
1605894770000|2020-11-20 17:52:50|1780.2|1779.9|1780.2|1779.9|1780.3|1780|1780.1|1779.8|7
1605894780000|2020-11-20 17:53:00|1780.3|1780|1780.3|1780|1780.4|1780.1|1780.3|1780|16
1605894790000|2020-11-20 17:53:10|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|12
1605894800000|2020-11-20 17:53:20|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.4|1780.1|8
1605894810000|2020-11-20 17:53:30|1780.5|1780.2|1779.9|1779.6|1780.5|1780.2|1779.9|1779.6|12
1605894820000|2020-11-20 17:53:40|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.8|1779.5|8
1605894830000|2020-11-20 17:53:50|1779.7|1779.4|1780|1779.7|1780|1779.7|1779.6|1779.3|22
1605894840000|2020-11-20 17:54:00|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|10
1605894850000|2020-11-20 17:54:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605894860000|2020-11-20 17:54:20|1780.3|1780|1780.3|1780|1780.4|1780.1|1780.3|1780|9
1605894870000|2020-11-20 17:54:30|1780.2|1779.9|1779.8|1779.5|1780.2|1779.9|1779.8|1779.5|8
1605894880000|2020-11-20 17:54:40|1779.7|1779.4|1779.4|1779.1|1779.7|1779.4|1779.4|1779.1|6
1605894890000|2020-11-20 17:54:50|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.4|1779.1|12
1605894900000|2020-11-20 17:55:00|1779.5|1779.2|1779.7|1779.4|1779.8|1779.5|1779.5|1779.2|6
1605894910000|2020-11-20 17:55:10|1779.8|1779.5|1779.7|1779.4|1780|1779.7|1779.7|1779.4|7
1605894920000|2020-11-20 17:55:20|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|15
1605894930000|2020-11-20 17:55:30|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1780.1|1779.8|28
1605894940000|2020-11-20 17:55:40|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|5
1605894950000|2020-11-20 17:55:50|1780.6|1780.3|1780.7|1780.4|1780.7|1780.4|1780.5|1780.2|35
1605894960000|2020-11-20 17:56:00|1780.6|1780.3|1780.5|1780.2|1780.6|1780.3|1780.5|1780.2|18
1605894970000|2020-11-20 17:56:10|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|19
1605894980000|2020-11-20 17:56:20|1780.3|1780|1780.1|1779.8|1780.4|1780.1|1780.1|1779.8|29
1605894990000|2020-11-20 17:56:30|1780.2|1779.9|1780.5|1780.2|1780.5|1780.2|1780.2|1779.9|10
1605895000000|2020-11-20 17:56:40|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.3|1780|64
1605895010000|2020-11-20 17:56:50|1780.4|1780.1|1780.6|1780.3|1780.8|1780.5|1780.4|1780.1|35
1605895020000|2020-11-20 17:57:00|1780.7|1780.4|1781|1780.7|1781|1780.7|1780.7|1780.4|18
1605895030000|2020-11-20 17:57:10|1781.1|1780.8|1781.1|1780.8|1781.2|1780.9|1781.1|1780.8|26
1605895040000|2020-11-20 17:57:20|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.2|1780.9|13
1605895050000|2020-11-20 17:57:30|1781.5|1781.2|1781.9|1781.6|1781.9|1781.6|1781.5|1781.2|23
1605895060000|2020-11-20 17:57:40|1781.7|1781.4|1781.5|1781.2|1781.7|1781.4|1781.5|1781.2|20
1605895070000|2020-11-20 17:57:50|1781.6|1781.3|1781.8|1781.5|1782|1781.7|1781.6|1781.3|5
1605895080000|2020-11-20 17:58:00|1781.9|1781.6|1781.9|1781.6|1782|1781.7|1781.9|1781.6|15
1605895090000|2020-11-20 17:58:10|1781.8|1781.5|1781.6|1781.3|1781.8|1781.5|1781.6|1781.3|9
1605895100000|2020-11-20 17:58:20|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|14
1605895110000|2020-11-20 17:58:30|1781.7|1781.4|1781.7|1781.4|1781.8|1781.5|1781.7|1781.4|9
1605895120000|2020-11-20 17:58:40|1781.6|1781.3|1781.5|1781.2|1781.6|1781.3|1781.5|1781.2|15
1605895130000|2020-11-20 17:58:50|1781.3|1781|1781.4|1781.1|1781.4|1781.1|1781.3|1781|18
1605895140000|2020-11-20 17:59:00|1781.3|1781|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|6
1605895150000|2020-11-20 17:59:10|1781.3|1781|1781.3|1781|1781.3|1781|1781.3|1781|8
1605895160000|2020-11-20 17:59:20|1781.5|1781.2|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|9
1605895170000|2020-11-20 17:59:30|1781.6|1781.3|1781.7|1781.4|1781.7|1781.4|1781.5|1781.2|7
1605895180000|2020-11-20 17:59:40|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.1|1780.8|18
1605895190000|2020-11-20 17:59:50|1781.4|1781.1|1781.5|1781.2|1781.5|1781.2|1781.3|1781|11
1605895200000|2020-11-20 18:00:00|1781.4|1781.1|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|20
1605895210000|2020-11-20 18:00:10|1781.3|1781|1781.6|1781.3|1781.6|1781.3|1781.2|1780.9|18
1605895220000|2020-11-20 18:00:20|1781.5|1781.2|1781.8|1781.5|1782|1781.7|1781.5|1781.2|26
1605895230000|2020-11-20 18:00:30|1781.7|1781.4|1782|1781.7|1782|1781.7|1781.6|1781.3|16
1605895240000|2020-11-20 18:00:40|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.8|1781.5|15
1605895250000|2020-11-20 18:00:50|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782|1781.7|11
1605895260000|2020-11-20 18:01:00|1782.1|1781.8|1782.3|1782|1782.5|1782.2|1782.1|1781.8|38
1605895270000|2020-11-20 18:01:10|1782.5|1782.2|1782.8|1782.5|1782.9|1782.6|1782.5|1782.2|61
1605895280000|2020-11-20 18:01:20|1782.9|1782.6|1783.4|1783.1|1783.4|1783.1|1782.9|1782.6|71
1605895290000|2020-11-20 18:01:30|1783.5|1783.2|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|62
1605895300000|2020-11-20 18:01:40|1783.2|1782.9|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|35
1605895310000|2020-11-20 18:01:50|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.5|1783.2|13
1605895320000|2020-11-20 18:02:00|1783.7|1783.4|1783.5|1783.2|1783.8|1783.5|1783.5|1783.2|25
1605895330000|2020-11-20 18:02:10|1783.7|1783.4|1783.8|1783.5|1783.9|1783.6|1783.6|1783.3|40
1605895340000|2020-11-20 18:02:20|1783.9|1783.6|1784|1783.7|1784.1|1783.8|1783.8|1783.5|19
1605895350000|2020-11-20 18:02:30|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|22
1605895360000|2020-11-20 18:02:40|1784.2|1783.9|1784.5|1784.2|1784.7|1784.4|1784.2|1783.9|87
1605895370000|2020-11-20 18:02:50|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.3|1784|26
1605895380000|2020-11-20 18:03:00|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.3|1784|42
1605895390000|2020-11-20 18:03:10|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.2|1783.9|43
1605895400000|2020-11-20 18:03:20|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.1|1783.8|16
1605895410000|2020-11-20 18:03:30|1784.5|1784.2|1784.4|1784.1|1784.6|1784.3|1784.3|1784|38
1605895420000|2020-11-20 18:03:40|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|37
1605895430000|2020-11-20 18:03:50|1784.3|1784|1785.3|1785|1785.3|1785|1784.3|1784|24
1605895440000|2020-11-20 18:04:00|1785.8|1785.5|1785.3|1785|1785.8|1785.5|1785.1|1784.8|43
1605895450000|2020-11-20 18:04:10|1785.2|1784.9|1785|1784.7|1785.6|1785.3|1784.9|1784.6|61
1605895460000|2020-11-20 18:04:20|1784.9|1784.6|1784.9|1784.6|1785.1|1784.8|1784.8|1784.5|34
1605895470000|2020-11-20 18:04:30|1784.8|1784.5|1785|1784.7|1785|1784.7|1784.8|1784.5|10
1605895480000|2020-11-20 18:04:40|1785.1|1784.8|1784.5|1784.2|1785.1|1784.8|1784.4|1784.1|18
1605895490000|2020-11-20 18:04:50|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.3|1784|20
1605895500000|2020-11-20 18:05:00|1784.4|1784.1|1784.2|1783.9|1784.4|1784.1|1784.2|1783.9|17
1605895510000|2020-11-20 18:05:10|1784.5|1784.2|1784.2|1783.9|1784.5|1784.2|1784.1|1783.8|23
1605895520000|2020-11-20 18:05:20|1784.1|1783.8|1783.7|1783.4|1784.1|1783.8|1783.7|1783.4|20
1605895530000|2020-11-20 18:05:30|1783.6|1783.3|1783.8|1783.5|1783.8|1783.5|1783.6|1783.3|12
1605895540000|2020-11-20 18:05:40|1783.7|1783.4|1784|1783.7|1784|1783.7|1783.7|1783.4|16
1605895550000|2020-11-20 18:05:50|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.8|1783.5|12
1605895560000|2020-11-20 18:06:00|1783.9|1783.6|1783.7|1783.4|1783.9|1783.6|1783.6|1783.3|20
1605895570000|2020-11-20 18:06:10|1783.6|1783.3|1783.5|1783.2|1783.7|1783.4|1783.5|1783.2|16
1605895580000|2020-11-20 18:06:20|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|10
1605895590000|2020-11-20 18:06:30|1783.8|1783.5|1783.5|1783.2|1783.9|1783.6|1783.5|1783.2|41
1605895600000|2020-11-20 18:06:40|1783.2|1782.9|1782.9|1782.6|1783.2|1782.9|1782.9|1782.6|15
1605895610000|2020-11-20 18:06:50|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.6|1782.3|20
1605895620000|2020-11-20 18:07:00|1782.6|1782.3|1782.1|1781.8|1782.6|1782.3|1782.1|1781.8|31
1605895630000|2020-11-20 18:07:10|1782.2|1781.9|1782.4|1782.1|1782.6|1782.3|1782.2|1781.9|32
1605895640000|2020-11-20 18:07:20|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.3|1782|19
1605895650000|2020-11-20 18:07:30|1782.4|1782.1|1782.9|1782.6|1783.1|1782.8|1782.4|1782.1|25
1605895660000|2020-11-20 18:07:40|1783.2|1782.9|1782.4|1782.1|1783.2|1782.9|1782.3|1782|45
1605895670000|2020-11-20 18:07:50|1782.5|1782.2|1782.4|1782.1|1782.5|1782.2|1782.4|1782.1|6
1605895680000|2020-11-20 18:08:00|1782.5|1782.2|1781.7|1781.4|1782.5|1782.2|1781.6|1781.3|28
1605895690000|2020-11-20 18:08:10|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.5|1781.2|9
1605895700000|2020-11-20 18:08:20|1781.5|1781.2|1781.6|1781.3|1781.6|1781.3|1781.5|1781.2|14
1605895710000|2020-11-20 18:08:30|1781.5|1781.2|1781.8|1781.5|1781.8|1781.5|1781.5|1781.2|15
1605895720000|2020-11-20 18:08:40|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1782|1781.7|12
1605895730000|2020-11-20 18:08:50|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1781.7|1781.4|15
1605895740000|2020-11-20 18:09:00|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|11
1605895750000|2020-11-20 18:09:10|||||||||1
1605895760000|2020-11-20 18:09:20|1782.1|1781.8|1782|1781.7|1782.1|1781.8|1781.9|1781.6|12
1605895770000|2020-11-20 18:09:30|1782.1|1781.8|1782.3|1782|1782.4|1782.1|1782.1|1781.8|14
1605895780000|2020-11-20 18:09:40|1782.4|1782.1|1782.4|1782.1|1782.5|1782.2|1782.4|1782.1|19
1605895790000|2020-11-20 18:09:50|1782.6|1782.3|1783|1782.7|1783.2|1782.9|1782.6|1782.3|52
1605895800000|2020-11-20 18:10:00|1783.1|1782.8|1783.6|1783.3|1783.6|1783.3|1783.1|1782.8|44
1605895810000|2020-11-20 18:10:10|1783.7|1783.4|1783.6|1783.3|1784|1783.7|1783.6|1783.3|56
1605895820000|2020-11-20 18:10:20|1783.5|1783.2|1783.2|1782.9|1783.5|1783.2|1782.8|1782.5|20
1605895830000|2020-11-20 18:10:30|1782.9|1782.6|1783|1782.7|1783|1782.7|1782.9|1782.6|2
1605895840000|2020-11-20 18:10:40|1783.1|1782.8|1783.3|1783|1783.3|1783|1783|1782.7|9
1605895850000|2020-11-20 18:10:50|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|2
1605895860000|2020-11-20 18:11:00|1783.2|1782.9|1783.6|1783.3|1783.6|1783.3|1783.2|1782.9|24
1605895870000|2020-11-20 18:11:10|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|5
1605895880000|2020-11-20 18:11:20|1783.2|1782.9|1783|1782.7|1783.2|1782.9|1783|1782.7|8
1605895890000|2020-11-20 18:11:30|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|19
1605895900000|2020-11-20 18:11:40|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|6
1605895910000|2020-11-20 18:11:50|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|7
1605895920000|2020-11-20 18:12:00|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|8
1605895930000|2020-11-20 18:12:10|1782.9|1782.6|1782.9|1782.6|1783|1782.7|1782.8|1782.5|37
1605895940000|2020-11-20 18:12:20|||||||||2
1605895950000|2020-11-20 18:12:30|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|8
1605895960000|2020-11-20 18:12:40|1783|1782.7|1783.3|1783|1783.3|1783|1783|1782.7|31
1605895970000|2020-11-20 18:12:50|1783.4|1783.1|1783.7|1783.4|1783.7|1783.4|1783.4|1783.1|11
1605895980000|2020-11-20 18:13:00|1783.8|1783.5|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|4
1605895990000|2020-11-20 18:13:10|1783.9|1783.6|1784.2|1783.9|1784.2|1783.9|1783.9|1783.6|13
1605896000000|2020-11-20 18:13:20|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.5|1783.2|14
1605896010000|2020-11-20 18:13:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|2
1605896020000|2020-11-20 18:13:40|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1605896030000|2020-11-20 18:13:50|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|3
1605896040000|2020-11-20 18:14:00|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|8
1605896050000|2020-11-20 18:14:10|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|3
1605896060000|2020-11-20 18:14:20|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|4
1605896070000|2020-11-20 18:14:30|1784.2|1783.9|1784.3|1784|1784.5|1784.2|1784.2|1783.9|28
1605896080000|2020-11-20 18:14:40|1784.4|1784.1|1784.3|1784|1784.5|1784.2|1784.3|1784|18
1605896090000|2020-11-20 18:14:50|||||||||2
1605896100000|2020-11-20 18:15:00|1784.2|1783.9|1784.3|1784|1784.4|1784.1|1784.2|1783.9|5
1605896110000|2020-11-20 18:15:10|1784.5|1784.2|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|15
1605896120000|2020-11-20 18:15:20|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|6
1605896130000|2020-11-20 18:15:30|1784.4|1784.1|1784.1|1783.8|1784.5|1784.2|1784.1|1783.8|9
1605896140000|2020-11-20 18:15:40|1784|1783.7|1783.6|1783.3|1784|1783.7|1783.5|1783.2|13
1605896150000|2020-11-20 18:15:50|1783.7|1783.4|1783.8|1783.5|1783.8|1783.5|1783.6|1783.3|3
1605896160000|2020-11-20 18:16:00|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.6|1783.3|5
1605896170000|2020-11-20 18:16:10|1783.7|1783.4|1783.8|1783.5|1783.8|1783.5|1783.7|1783.4|6
1605896180000|2020-11-20 18:16:20|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|12
1605896190000|2020-11-20 18:16:30|1783.6|1783.3|1783.6|1783.3|1783.7|1783.4|1783.5|1783.2|21
1605896200000|2020-11-20 18:16:40|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|15
1605896210000|2020-11-20 18:16:50|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|4
1605896220000|2020-11-20 18:17:00|1783.5|1783.2|1783.3|1783|1783.9|1783.6|1783.3|1783|49
1605896230000|2020-11-20 18:17:10|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|4
1605896240000|2020-11-20 18:17:20|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|6
1605896250000|2020-11-20 18:17:30|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.7|1783.4|6
1605896260000|2020-11-20 18:17:40|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|3
1605896280000|2020-11-20 18:18:00|1783.8|1783.5|1783.9|1783.6|1783.9|1783.6|1783.8|1783.5|15
1605896290000|2020-11-20 18:18:10|1784.1|1783.8|1784.3|1784|1784.3|1784|1784.1|1783.8|7
1605896300000|2020-11-20 18:18:20|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|10
1605896310000|2020-11-20 18:18:30|1784.5|1784.2|1784.4|1784.1|1784.6|1784.3|1784.4|1784.1|22
1605896320000|2020-11-20 18:18:40|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|6
1605896330000|2020-11-20 18:18:50|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|8
1605896340000|2020-11-20 18:19:00|1784|1783.7|1783.7|1783.4|1784|1783.7|1783.7|1783.4|16
1605896350000|2020-11-20 18:19:10|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.7|1783.4|9
1605896360000|2020-11-20 18:19:20|1783.9|1783.6|1783.7|1783.4|1783.9|1783.6|1783.7|1783.4|2
1605896370000|2020-11-20 18:19:30|1783.4|1783.1|1783.1|1782.8|1783.4|1783.1|1783.1|1782.8|11
1605896380000|2020-11-20 18:19:40|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|2
1605896390000|2020-11-20 18:19:50|1783.1|1782.8|1783.2|1782.9|1783.2|1782.9|1783.1|1782.8|14
1605896400000|2020-11-20 18:20:00|1783.1|1782.8|1783.3|1783|1783.3|1783|1783.1|1782.8|9
1605896410000|2020-11-20 18:20:10|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1782.9|1782.6|10
1605896420000|2020-11-20 18:20:20|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|7
1605896430000|2020-11-20 18:20:30|1783|1782.7|1783.1|1782.8|1783.1|1782.8|1783|1782.7|7
1605896440000|2020-11-20 18:20:40|1783.2|1782.9|1783.4|1783.1|1783.5|1783.2|1783.2|1782.9|10
1605896450000|2020-11-20 18:20:50|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|6
1605896460000|2020-11-20 18:21:00|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|2
1605896470000|2020-11-20 18:21:10|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|9
1605896480000|2020-11-20 18:21:20|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|6
1605896490000|2020-11-20 18:21:30|1783|1782.7|1783|1782.7|1783.1|1782.8|1783|1782.7|10
1605896500000|2020-11-20 18:21:40|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|3
1605896510000|2020-11-20 18:21:50|1783.3|1783|1783.6|1783.3|1783.6|1783.3|1783.3|1783|16
1605896520000|2020-11-20 18:22:00|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1605896530000|2020-11-20 18:22:10|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|163
1605896540000|2020-11-20 18:22:20|1783.5|1783.2|1783.7|1783.4|1783.7|1783.4|1783.4|1783.1|17
1605896550000|2020-11-20 18:22:30|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|17
1605896560000|2020-11-20 18:22:40|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|21
1605896570000|2020-11-20 18:22:50|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784|1783.7|36
1605896580000|2020-11-20 18:23:00|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.1|1783.8|24
1605896590000|2020-11-20 18:23:10|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1605896600000|2020-11-20 18:23:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|5
1605896610000|2020-11-20 18:23:30|1784.3|1784|1784.3|1784|1784.3|1784|1784.2|1783.9|3
1605896620000|2020-11-20 18:23:40|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|31
1605896630000|2020-11-20 18:23:50|1784.5|1784.2|1784.6|1784.3|1784.7|1784.4|1784.5|1784.2|4
1605896640000|2020-11-20 18:24:00|1784.5|1784.2|1784.7|1784.4|1784.7|1784.4|1784.5|1784.2|10
1605896650000|2020-11-20 18:24:10|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.8|1784.5|39
1605896660000|2020-11-20 18:24:20|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.8|1784.5|21
1605896670000|2020-11-20 18:24:30|1784.8|1784.5|1785.2|1784.9|1785.2|1784.9|1784.8|1784.5|33
1605896680000|2020-11-20 18:24:40|1785.4|1785.1|1785|1784.7|1785.4|1785.1|1785|1784.7|20
1605896690000|2020-11-20 18:24:50|1785.1|1784.8|1784.7|1784.4|1785.2|1784.9|1784.7|1784.4|27
1605896700000|2020-11-20 18:25:00|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.5|1784.2|28
1605896710000|2020-11-20 18:25:10|1784.6|1784.3|1784.4|1784.1|1784.6|1784.3|1784.4|1784.1|9
1605896720000|2020-11-20 18:25:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|41
1605896730000|2020-11-20 18:25:30|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|13
1605896740000|2020-11-20 18:25:40|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|10
1605896750000|2020-11-20 18:25:50|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|19
1605896760000|2020-11-20 18:26:00|1784.3|1784|1784.4|1784.1|1784.4|1784.1|1784.3|1784|5
1605896780000|2020-11-20 18:26:20|1784.3|1784|1784.4|1784.1|1784.4|1784.1|1784.3|1784|5
1605896790000|2020-11-20 18:26:30|1784.3|1784|1784.4|1784.1|1784.4|1784.1|1784.3|1784|7
1605896800000|2020-11-20 18:26:40|1784.5|1784.2|1784.3|1784|1784.7|1784.4|1784.3|1784|16
1605896810000|2020-11-20 18:26:50|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|3
1605896820000|2020-11-20 18:27:00|1784.2|1783.9|1784.4|1784.1|1784.4|1784.1|1784.2|1783.9|5
1605896830000|2020-11-20 18:27:10|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|7
1605896840000|2020-11-20 18:27:20|1784.1|1783.8|1784.3|1784|1784.3|1784|1784.1|1783.8|19
1605896850000|2020-11-20 18:27:30|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|3
1605896860000|2020-11-20 18:27:40|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|3
1605896870000|2020-11-20 18:27:50|1784|1783.7|1784.4|1784.1|1784.5|1784.2|1784|1783.7|30
1605896890000|2020-11-20 18:28:10|1784.3|1784|1784.4|1784.1|1784.4|1784.1|1784.3|1784|10
1605896900000|2020-11-20 18:28:20|1784.5|1784.2|1784.7|1784.4|1784.7|1784.4|1784.5|1784.2|34
1605896910000|2020-11-20 18:28:30|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|9
1605896920000|2020-11-20 18:28:40|||||||||1
1605896930000|2020-11-20 18:28:50|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|10
1605896940000|2020-11-20 18:29:00|1784.9|1784.6|1784.8|1784.5|1785.1|1784.8|1784.6|1784.3|57
1605896950000|2020-11-20 18:29:10|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.9|1784.6|19
1605896960000|2020-11-20 18:29:20|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.6|1784.3|22
1605896970000|2020-11-20 18:29:30|1785.2|1784.9|1784.8|1784.5|1785.2|1784.9|1784.8|1784.5|32
1605896980000|2020-11-20 18:29:40|1784.5|1784.2|1784.7|1784.4|1784.8|1784.5|1784.5|1784.2|35
1605896990000|2020-11-20 18:29:50|1784.8|1784.5|1784.3|1784|1784.8|1784.5|1784.3|1784|78
1605897000000|2020-11-20 18:30:00|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784|1783.7|51
1605897010000|2020-11-20 18:30:10|1784|1783.7|1784.2|1783.9|1784.5|1784.2|1784|1783.7|39
1605897020000|2020-11-20 18:30:20|1784.1|1783.8|1784|1783.7|1784.2|1783.9|1784|1783.7|27
1605897030000|2020-11-20 18:30:30|1784.1|1783.8|1784.4|1784.1|1784.4|1784.1|1784.1|1783.8|5
1605897040000|2020-11-20 18:30:40|1784.3|1784|1784.4|1784.1|1784.6|1784.3|1784.3|1784|13
1605897050000|2020-11-20 18:30:50|1784.5|1784.2|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|4
1605897060000|2020-11-20 18:31:00|1784.1|1783.8|1783.8|1783.5|1784.1|1783.8|1783.7|1783.4|23
1605897070000|2020-11-20 18:31:10|1783.7|1783.4|1783.6|1783.3|1783.7|1783.4|1783.6|1783.3|9
1605897080000|2020-11-20 18:31:20|1783.7|1783.4|1783.3|1783|1783.8|1783.5|1783.3|1783|18
1605897090000|2020-11-20 18:31:30|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.3|1783|8
1605897100000|2020-11-20 18:31:40|1783.4|1783.1|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|10
1605897110000|2020-11-20 18:31:50|1783.3|1783|1783|1782.7|1783.3|1783|1782.9|1782.6|46
1605897120000|2020-11-20 18:32:00|1783.2|1782.9|1783.3|1783|1783.3|1783|1783|1782.7|20
1605897130000|2020-11-20 18:32:10|1783.4|1783.1|1782.8|1782.5|1783.4|1783.1|1782.8|1782.5|17
1605897140000|2020-11-20 18:32:20|1782.9|1782.6|1782.9|1782.6|1783.1|1782.8|1782.9|1782.6|14
1605897150000|2020-11-20 18:32:30|1782.7|1782.4|1783.2|1782.9|1783.2|1782.9|1782.7|1782.4|18
1605897160000|2020-11-20 18:32:40|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|13
1605897170000|2020-11-20 18:32:50|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|12
1605897180000|2020-11-20 18:33:00|1783.1|1782.8|1783.5|1783.2|1783.7|1783.4|1783.1|1782.8|43
1605897190000|2020-11-20 18:33:10|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|9
1605897200000|2020-11-20 18:33:20|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.5|1783.2|9
1605897210000|2020-11-20 18:33:30|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|24
1605897220000|2020-11-20 18:33:40|1783.7|1783.4|1783.8|1783.5|1783.9|1783.6|1783.7|1783.4|13
1605897230000|2020-11-20 18:33:50|1783.9|1783.6|1783.8|1783.5|1784|1783.7|1783.8|1783.5|32
1605897240000|2020-11-20 18:34:00|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.3|1783|48
1605897250000|2020-11-20 18:34:10|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|8
1605897260000|2020-11-20 18:34:20|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.1|1782.8|32
1605897270000|2020-11-20 18:34:30|1783.5|1783.2|1783.3|1783|1783.6|1783.3|1783.3|1783|21
1605897280000|2020-11-20 18:34:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|6
1605897290000|2020-11-20 18:34:50|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|3
1605897300000|2020-11-20 18:35:00|1783.3|1783|1783|1782.7|1783.3|1783|1782.9|1782.6|24
1605897310000|2020-11-20 18:35:10|1782.9|1782.6|1783.2|1782.9|1783.2|1782.9|1782.9|1782.6|5
1605897320000|2020-11-20 18:35:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|8
1605897330000|2020-11-20 18:35:30|1783.7|1783.4|1783.8|1783.5|1783.9|1783.6|1783.7|1783.4|13
1605897340000|2020-11-20 18:35:40|1783.9|1783.6|1784|1783.7|1784.1|1783.8|1783.9|1783.6|14
1605897350000|2020-11-20 18:35:50|1784.1|1783.8|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|10
1605897360000|2020-11-20 18:36:00|1784.3|1784|1784.1|1783.8|1784.3|1784|1784.1|1783.8|31
1605897370000|2020-11-20 18:36:10|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|2
1605897380000|2020-11-20 18:36:20|1784.1|1783.8|1783.7|1783.4|1784.1|1783.8|1783.7|1783.4|12
1605897390000|2020-11-20 18:36:30|1784|1783.7|1784.2|1783.9|1784.2|1783.9|1784|1783.7|12
1605897400000|2020-11-20 18:36:40|1784.1|1783.8|1784.6|1784.3|1784.6|1784.3|1784.1|1783.8|33
1605897410000|2020-11-20 18:36:50|1784.5|1784.2|1784.5|1784.2|1784.6|1784.3|1784.5|1784.2|4
1605897420000|2020-11-20 18:37:00|1784.6|1784.3|1784.9|1784.6|1785|1784.7|1784.6|1784.3|17
1605897430000|2020-11-20 18:37:10|1784.8|1784.5|1785|1784.7|1785.1|1784.8|1784.7|1784.4|13
1605897440000|2020-11-20 18:37:20|1785.2|1784.9|1785.3|1785|1785.4|1785.1|1785.1|1784.8|54
1605897450000|2020-11-20 18:37:30|1785.2|1784.9|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|7
1605897460000|2020-11-20 18:37:40|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.6|1784.3|41
1605897470000|2020-11-20 18:37:50|1785|1784.7|1785.1|1784.8|1785.2|1784.9|1785|1784.7|27
1605897480000|2020-11-20 18:38:00|1785.3|1785|1784.7|1784.4|1785.3|1785|1784.6|1784.3|100
1605897490000|2020-11-20 18:38:10|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.3|1784|71
1605897500000|2020-11-20 18:38:20|1784.4|1784.1|1784.3|1784|1784.5|1784.2|1784.1|1783.8|58
1605897510000|2020-11-20 18:38:30|1784.4|1784.1|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|8
1605897520000|2020-11-20 18:38:40|1784.3|1784|1784.4|1784.1|1784.5|1784.2|1784.3|1784|4
1605897530000|2020-11-20 18:38:50|1784|1783.7|1784.1|1783.8|1784.2|1783.9|1784|1783.7|124
1605897540000|2020-11-20 18:39:00|1784.2|1783.9|1784.4|1784.1|1784.6|1784.3|1784.2|1783.9|32
1605897550000|2020-11-20 18:39:10|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.3|1784|10
1605897560000|2020-11-20 18:39:20|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|9
1605897570000|2020-11-20 18:39:30|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|4
1605897580000|2020-11-20 18:39:40|1784.3|1784|1784.1|1783.8|1784.3|1784|1784.1|1783.8|7
1605897590000|2020-11-20 18:39:50|1784.2|1783.9|1784.1|1783.8|1784.4|1784.1|1784|1783.7|12
1605897600000|2020-11-20 18:40:00|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.1|1783.8|34
1605897610000|2020-11-20 18:40:10|1784.3|1784|1784.4|1784.1|1784.5|1784.2|1784.3|1784|9
1605897620000|2020-11-20 18:40:20|1784.5|1784.2|1784.1|1783.8|1784.5|1784.2|1784.1|1783.8|18
1605897630000|2020-11-20 18:40:30|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|15
1605897640000|2020-11-20 18:40:40|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.9|1783.6|17
1605897650000|2020-11-20 18:40:50|1783.8|1783.5|1784|1783.7|1784|1783.7|1783.8|1783.5|11
1605897660000|2020-11-20 18:41:00|1784.1|1783.8|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|18
1605897670000|2020-11-20 18:41:10|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|9
1605897680000|2020-11-20 18:41:20|1784.1|1783.8|1784.3|1784|1784.3|1784|1784|1783.7|15
1605897690000|2020-11-20 18:41:30|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|7
1605897700000|2020-11-20 18:41:40|1784.5|1784.2|1784.1|1783.8|1784.5|1784.2|1784|1783.7|42
1605897710000|2020-11-20 18:41:50|||||||||1
1605897720000|2020-11-20 18:42:00|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|4
1605897730000|2020-11-20 18:42:10|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|4
1605897740000|2020-11-20 18:42:20|1784.3|1784|1784.4|1784.1|1784.4|1784.1|1784.3|1784|2
1605897750000|2020-11-20 18:42:30|1784.6|1784.3|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|12
1605897760000|2020-11-20 18:42:40|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|11
1605897770000|2020-11-20 18:42:50|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1605897780000|2020-11-20 18:43:00|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|6
1605897790000|2020-11-20 18:43:10|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|6
1605897800000|2020-11-20 18:43:20|1784.5|1784.2|1784.8|1784.5|1784.8|1784.5|1784.5|1784.2|10
1605897810000|2020-11-20 18:43:30|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.7|1784.4|15
1605897820000|2020-11-20 18:43:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|10
1605897830000|2020-11-20 18:43:50|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|4
1605897840000|2020-11-20 18:44:00|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|26
1605897850000|2020-11-20 18:44:10|||||||||2
1605897860000|2020-11-20 18:44:20|1784.9|1784.6|1785.1|1784.8|1785.1|1784.8|1784.9|1784.6|32
1605897870000|2020-11-20 18:44:30|1785.2|1784.9|1785.3|1785|1785.4|1785.1|1785.1|1784.8|44
1605897880000|2020-11-20 18:44:40|1785.2|1784.9|1785.1|1784.8|1785.4|1785.1|1785.1|1784.8|37
1605897890000|2020-11-20 18:44:50|1785.3|1785|1785.3|1785|1785.3|1785|1785.1|1784.8|16
1605897900000|2020-11-20 18:45:00|1785.4|1785.1|1785.5|1785.2|1785.6|1785.3|1785.3|1785|31
1605897910000|2020-11-20 18:45:10|1785.4|1785.1|1785|1784.7|1785.4|1785.1|1784.9|1784.6|133
1605897920000|2020-11-20 18:45:20|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|13
1605897930000|2020-11-20 18:45:30|1785|1784.7|1784.9|1784.6|1785.1|1784.8|1784.8|1784.5|36
1605897940000|2020-11-20 18:45:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|9
1605897960000|2020-11-20 18:46:00|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.6|1784.3|22
1605897970000|2020-11-20 18:46:10|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|20
1605897980000|2020-11-20 18:46:20|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.7|1784.4|7
1605897990000|2020-11-20 18:46:30|1784.4|1784.1|1784.7|1784.4|1784.7|1784.4|1784.4|1784.1|30
1605898000000|2020-11-20 18:46:40|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.5|1784.2|56
1605898010000|2020-11-20 18:46:50|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|14
1605898020000|2020-11-20 18:47:00|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.7|1784.4|19
1605898030000|2020-11-20 18:47:10|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|2
1605898040000|2020-11-20 18:47:20|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.7|1784.4|7
1605898050000|2020-11-20 18:47:30|1784.6|1784.3|1784.8|1784.5|1784.8|1784.5|1784.6|1784.3|18
1605898060000|2020-11-20 18:47:40|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.4|1784.1|40
1605898070000|2020-11-20 18:47:50|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|10
1605898080000|2020-11-20 18:48:00|1784.7|1784.4|1784.9|1784.6|1785|1784.7|1784.7|1784.4|10
1605898090000|2020-11-20 18:48:10|1785|1784.7|1785|1784.7|1785|1784.7|1785|1784.7|8
1605898100000|2020-11-20 18:48:20|1785.1|1784.8|1785|1784.7|1785.1|1784.8|1785|1784.7|20
1605898110000|2020-11-20 18:48:30|1785.1|1784.8|1785.3|1785|1785.4|1785.1|1785.1|1784.8|39
1605898120000|2020-11-20 18:48:40|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.2|1784.9|17
1605898130000|2020-11-20 18:48:50|1785.4|1785.1|1785.3|1785|1785.4|1785.1|1785.3|1785|26
1605898140000|2020-11-20 18:49:00|1785.5|1785.2|1785.5|1785.2|1785.6|1785.3|1785.4|1785.1|16
1605898150000|2020-11-20 18:49:10|1785.6|1785.3|1786|1785.7|1786|1785.7|1785.6|1785.3|68
1605898160000|2020-11-20 18:49:20|1786.1|1785.8|1786.1|1785.8|1786.2|1785.9|1785.9|1785.6|27
1605898170000|2020-11-20 18:49:30|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1785.9|1785.6|19
1605898180000|2020-11-20 18:49:40|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|7
1605898190000|2020-11-20 18:49:50|1786.1|1785.8|1786|1785.7|1786.2|1785.9|1786|1785.7|13
1605898200000|2020-11-20 18:50:00|1786.1|1785.8|1786.2|1785.9|1786.2|1785.9|1785.9|1785.6|35
1605898210000|2020-11-20 18:50:10|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.9|1785.6|7
1605898220000|2020-11-20 18:50:20|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.7|1785.4|37
1605898230000|2020-11-20 18:50:30|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|6
1605898240000|2020-11-20 18:50:40|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.8|1785.5|6
1605898250000|2020-11-20 18:50:50|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|7
1605898260000|2020-11-20 18:51:00|1785.9|1785.6|1785.9|1785.6|1786|1785.7|1785.9|1785.6|25
1605898270000|2020-11-20 18:51:10|1786|1785.7|1785.8|1785.5|1786|1785.7|1785.8|1785.5|10
1605898280000|2020-11-20 18:51:20|1785.9|1785.6|1785.6|1785.3|1785.9|1785.6|1785.6|1785.3|18
1605898290000|2020-11-20 18:51:30|1785.3|1785|1785.8|1785.5|1785.8|1785.5|1785.3|1785|28
1605898300000|2020-11-20 18:51:40|1785.9|1785.6|1785.5|1785.2|1786.1|1785.8|1785.4|1785.1|72
1605898310000|2020-11-20 18:51:50|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|1
1605898320000|2020-11-20 18:52:00|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|4
1605898330000|2020-11-20 18:52:10|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|17
1605898340000|2020-11-20 18:52:20|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|9
1605898350000|2020-11-20 18:52:30|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|27
1605898360000|2020-11-20 18:52:40|1785.6|1785.3|1785.8|1785.5|1785.8|1785.5|1785.5|1785.2|22
1605898370000|2020-11-20 18:52:50|1785.7|1785.4|1785.8|1785.5|1785.8|1785.5|1785.7|1785.4|12
1605898380000|2020-11-20 18:53:00|1785.9|1785.6|1785.5|1785.2|1785.9|1785.6|1785.5|1785.2|28
1605898390000|2020-11-20 18:53:10|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|8
1605898400000|2020-11-20 18:53:20|1785.6|1785.3|1785.4|1785.1|1785.6|1785.3|1785.4|1785.1|11
1605898410000|2020-11-20 18:53:30|1785.3|1785|1785.4|1785.1|1785.5|1785.2|1785.3|1785|15
1605898430000|2020-11-20 18:53:50|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|7
1605898440000|2020-11-20 18:54:00|1785.3|1785|1785.3|1785|1785.3|1785|1785.2|1784.9|9
1605898450000|2020-11-20 18:54:10|||||||||1
1605898460000|2020-11-20 18:54:20|1785.4|1785.1|1785.1|1784.8|1785.4|1785.1|1785.1|1784.8|10
1605898470000|2020-11-20 18:54:30|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.6|1784.3|30
1605898480000|2020-11-20 18:54:40|1784.9|1784.6|1785|1784.7|1785.1|1784.8|1784.8|1784.5|13
1605898490000|2020-11-20 18:54:50|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|13
1605898500000|2020-11-20 18:55:00|1784.9|1784.6|1785.3|1785|1785.3|1785|1784.8|1784.5|32
1605898510000|2020-11-20 18:55:10|1785.2|1784.9|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|9
1605898520000|2020-11-20 18:55:20|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|14
1605898530000|2020-11-20 18:55:30|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|23
1605898540000|2020-11-20 18:55:40|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|10
1605898550000|2020-11-20 18:55:50|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|4
1605898560000|2020-11-20 18:56:00|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1605898570000|2020-11-20 18:56:10|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|4
1605898580000|2020-11-20 18:56:20|1784.8|1784.5|1785|1784.7|1785|1784.7|1784.8|1784.5|19
1605898590000|2020-11-20 18:56:30|1785.1|1784.8|1785|1784.7|1785.2|1784.9|1785|1784.7|17
1605898600000|2020-11-20 18:56:40|1785.1|1784.8|1784.9|1784.6|1785.1|1784.8|1784.9|1784.6|18
1605898610000|2020-11-20 18:56:50|1784.8|1784.5|1784.4|1784.1|1784.8|1784.5|1784.4|1784.1|37
1605898620000|2020-11-20 18:57:00|1784.6|1784.3|1784.8|1784.5|1784.8|1784.5|1784.6|1784.3|9
1605898630000|2020-11-20 18:57:10|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|5
1605898640000|2020-11-20 18:57:20|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|16
1605898650000|2020-11-20 18:57:30|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|5
1605898660000|2020-11-20 18:57:40|||||||||1
1605898670000|2020-11-20 18:57:50|1784.6|1784.3|1784.7|1784.4|1784.8|1784.5|1784.6|1784.3|10
1605898680000|2020-11-20 18:58:00|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|10
1605898690000|2020-11-20 18:58:10|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|8
1605898700000|2020-11-20 18:58:20|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|3
1605898710000|2020-11-20 18:58:30|1785.4|1785.1|1785.2|1784.9|1785.4|1785.1|1785.2|1784.9|15
1605898720000|2020-11-20 18:58:40|1785.1|1784.8|1785.2|1784.9|1785.2|1784.9|1785.1|1784.8|13
1605898730000|2020-11-20 18:58:50|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|9
1605898740000|2020-11-20 18:59:00|1785.4|1785.1|1785.2|1784.9|1785.4|1785.1|1785.2|1784.9|6
1605898750000|2020-11-20 18:59:10|1785.1|1784.8|1785.4|1785.1|1785.4|1785.1|1785.1|1784.8|7
1605898760000|2020-11-20 18:59:20|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|12
1605898770000|2020-11-20 18:59:30|1785.2|1784.9|1785.3|1785|1785.3|1785|1785.2|1784.9|6
1605898780000|2020-11-20 18:59:40|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|3
1605898790000|2020-11-20 18:59:50|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|5
1605898800000|2020-11-20 19:00:00|1785.4|1785.1|1785.7|1785.4|1785.7|1785.4|1785.4|1785.1|11
1605898810000|2020-11-20 19:00:10|1785.6|1785.3|1785.5|1785.2|1785.8|1785.5|1785.4|1785.1|63
1605898820000|2020-11-20 19:00:20|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.4|1785.1|26
1605898830000|2020-11-20 19:00:30|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1785.4|1785.1|101
1605898840000|2020-11-20 19:00:40|1785.4|1785.1|1785.5|1785.2|1785.6|1785.3|1785.4|1785.1|97
1605898850000|2020-11-20 19:00:50|1785.4|1785.1|1785.2|1784.9|1785.4|1785.1|1785.1|1784.8|15
1605898860000|2020-11-20 19:01:00|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1784.8|1784.5|95
1605898870000|2020-11-20 19:01:10|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1785|1784.7|75
1605898880000|2020-11-20 19:01:20|1785.2|1784.9|1784.7|1784.4|1785.2|1784.9|1784.7|1784.4|83
1605898890000|2020-11-20 19:01:30|1784.6|1784.3|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|9
1605898900000|2020-11-20 19:01:40|1784.7|1784.4|1784.4|1784.1|1784.7|1784.4|1784.3|1784|10
1605898910000|2020-11-20 19:01:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|19
1605898920000|2020-11-20 19:02:00|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|23
1605898930000|2020-11-20 19:02:10|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|23
1605898940000|2020-11-20 19:02:20|1784.7|1784.4|1784.9|1784.6|1785.1|1784.8|1784.7|1784.4|30
1605898950000|2020-11-20 19:02:30|1785|1784.7|1784.9|1784.6|1785|1784.7|1784.8|1784.5|14
1605898960000|2020-11-20 19:02:40|1785.1|1784.8|1784.7|1784.4|1785.1|1784.8|1784.7|1784.4|33
1605898970000|2020-11-20 19:02:50|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|14
1605898980000|2020-11-20 19:03:00|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|11
1605898990000|2020-11-20 19:03:10|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|17
1605899000000|2020-11-20 19:03:20|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.9|1784.6|9
1605899010000|2020-11-20 19:03:30|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|9
1605899020000|2020-11-20 19:03:40|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|10
1605899030000|2020-11-20 19:03:50|1784.5|1784.2|1784.1|1783.8|1784.5|1784.2|1784|1783.7|22
1605899040000|2020-11-20 19:04:00|1784.2|1783.9|1784.2|1783.9|1784.3|1784|1784.2|1783.9|12
1605899050000|2020-11-20 19:04:10|1784.3|1784|1784.3|1784|1784.3|1784|1784.2|1783.9|12
1605899060000|2020-11-20 19:04:20|1784.4|1784.1|1784.1|1783.8|1784.4|1784.1|1784|1783.7|17
1605899070000|2020-11-20 19:04:30|1784|1783.7|1783.6|1783.3|1784|1783.7|1783.6|1783.3|35
1605899080000|2020-11-20 19:04:40|1783.7|1783.4|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|13
1605899090000|2020-11-20 19:04:50|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.9|1783.6|9
1605899100000|2020-11-20 19:05:00|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.7|1783.4|16
1605899110000|2020-11-20 19:05:10|1784.1|1783.8|1784.3|1784|1784.3|1784|1784.1|1783.8|8
1605899120000|2020-11-20 19:05:20|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|35
1605899130000|2020-11-20 19:05:30|1784.2|1783.9|1784|1783.7|1784.2|1783.9|1783.9|1783.6|14
1605899150000|2020-11-20 19:05:50|1784.1|1783.8|1783.9|1783.6|1784.1|1783.8|1783.8|1783.5|20
1605899160000|2020-11-20 19:06:00|1783.8|1783.5|1784|1783.7|1784|1783.7|1783.8|1783.5|23
1605899170000|2020-11-20 19:06:10|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|20
1605899180000|2020-11-20 19:06:20|1784.2|1783.9|1783.8|1783.5|1784.2|1783.9|1783.8|1783.5|21
1605899190000|2020-11-20 19:06:30|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|7
1605899200000|2020-11-20 19:06:40|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|4
1605899210000|2020-11-20 19:06:50|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|5
1605899220000|2020-11-20 19:07:00|1784.3|1784|1784|1783.7|1784.3|1784|1784|1783.7|34
1605899230000|2020-11-20 19:07:10|1783.9|1783.6|1784|1783.7|1784|1783.7|1783.9|1783.6|9
1605899250000|2020-11-20 19:07:30|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1784|1783.7|8
1605899260000|2020-11-20 19:07:40|1784.3|1784|1784.3|1784|1784.3|1784|1784.2|1783.9|13
1605899270000|2020-11-20 19:07:50|1784.4|1784.1|1784.7|1784.4|1784.7|1784.4|1784.4|1784.1|48
1605899280000|2020-11-20 19:08:00|1784.5|1784.2|1784.7|1784.4|1784.7|1784.4|1784.5|1784.2|65
1605899290000|2020-11-20 19:08:10|1784.6|1784.3|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|9
1605899300000|2020-11-20 19:08:20|1784.7|1784.4|1785.1|1784.8|1785.1|1784.8|1784.7|1784.4|15
1605899310000|2020-11-20 19:08:30|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.7|1784.4|7
1605899320000|2020-11-20 19:08:40|||||||||1
1605899330000|2020-11-20 19:08:50|||||||||6
1605899340000|2020-11-20 19:09:00|1784.6|1784.3|1784.8|1784.5|1784.9|1784.6|1784.6|1784.3|36
1605899350000|2020-11-20 19:09:10|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|4
1605899360000|2020-11-20 19:09:20|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605899370000|2020-11-20 19:09:30|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.7|1784.4|13
1605899380000|2020-11-20 19:09:40|1784.9|1784.6|1784.6|1784.3|1784.9|1784.6|1784.5|1784.2|12
1605899390000|2020-11-20 19:09:50|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|13
1605899400000|2020-11-20 19:10:00|1784.3|1784|1784.6|1784.3|1784.6|1784.3|1784.3|1784|19
1605899410000|2020-11-20 19:10:10|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|2
1605899420000|2020-11-20 19:10:20|1784.6|1784.3|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|8
1605899430000|2020-11-20 19:10:30|1784.4|1784.1|1784.3|1784|1784.5|1784.2|1784.3|1784|6
1605899440000|2020-11-20 19:10:40|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|2
1605899450000|2020-11-20 19:10:50|1784.2|1783.9|1784.2|1783.9|1784.3|1784|1784.2|1783.9|8
1605899460000|2020-11-20 19:11:00|1784.3|1784|1784|1783.7|1784.4|1784.1|1784|1783.7|40
1605899470000|2020-11-20 19:11:10|1783.8|1783.5|1784.3|1784|1784.3|1784|1783.8|1783.5|24
1605899480000|2020-11-20 19:11:20|1784.4|1784.1|1784.3|1784|1784.6|1784.3|1784.3|1784|10
1605899490000|2020-11-20 19:11:30|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|6
1605899500000|2020-11-20 19:11:40|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1605899510000|2020-11-20 19:11:50|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.7|1784.4|14
1605899520000|2020-11-20 19:12:00|1785.1|1784.8|1784.9|1784.6|1785.3|1785|1784.8|1784.5|38
1605899530000|2020-11-20 19:12:10|1784.8|1784.5|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|67
1605899540000|2020-11-20 19:12:20|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|12
1605899550000|2020-11-20 19:12:30|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|4
1605899560000|2020-11-20 19:12:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|6
1605899570000|2020-11-20 19:12:50|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.6|1784.3|16
1605899580000|2020-11-20 19:13:00|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.4|1784.1|9
1605899590000|2020-11-20 19:13:10|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|23
1605899600000|2020-11-20 19:13:20|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|5
1605899610000|2020-11-20 19:13:30|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1
1605899620000|2020-11-20 19:13:40|1785.2|1784.9|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|13
1605899630000|2020-11-20 19:13:50|||||||||3
1605899640000|2020-11-20 19:14:00|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|12
1605899650000|2020-11-20 19:14:10|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|13
1605899660000|2020-11-20 19:14:20|1784.5|1784.2|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|4
1605899670000|2020-11-20 19:14:30|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|13
1605899680000|2020-11-20 19:14:40|1784|1783.7|1783.9|1783.6|1784.1|1783.8|1783.9|1783.6|10
1605899690000|2020-11-20 19:14:50|1783.8|1783.5|1783.9|1783.6|1784|1783.7|1783.8|1783.5|11
1605899700000|2020-11-20 19:15:00|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1784|1783.7|8
1605899710000|2020-11-20 19:15:10|1784.2|1783.9|1784.3|1784|1784.5|1784.2|1784.2|1783.9|13
1605899720000|2020-11-20 19:15:20|1784.2|1783.9|1784|1783.7|1784.2|1783.9|1783.9|1783.6|14
1605899730000|2020-11-20 19:15:30|1783.9|1783.6|1784|1783.7|1784.2|1783.9|1783.9|1783.6|47
1605899740000|2020-11-20 19:15:40|1783.9|1783.6|1784|1783.7|1784.1|1783.8|1783.9|1783.6|4
1605899750000|2020-11-20 19:15:50|1783.9|1783.6|1784.1|1783.8|1784.1|1783.8|1783.9|1783.6|5
1605899760000|2020-11-20 19:16:00|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|32
1605899770000|2020-11-20 19:16:10|1784.3|1784|1784.3|1784|1784.5|1784.2|1784.3|1784|11
1605899780000|2020-11-20 19:16:20|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|8
1605899790000|2020-11-20 19:16:30|1784.3|1784|1784.4|1784.1|1784.5|1784.2|1784.3|1784|30
1605899800000|2020-11-20 19:16:40|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.3|1784|31
1605899810000|2020-11-20 19:16:50|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|7
1605899820000|2020-11-20 19:17:00|1784.5|1784.2|1784.9|1784.6|1784.9|1784.6|1784.5|1784.2|21
1605899830000|2020-11-20 19:17:10|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|14
1605899850000|2020-11-20 19:17:30|1784.7|1784.4|1784.2|1783.9|1784.7|1784.4|1784.2|1783.9|27
1605899860000|2020-11-20 19:17:40|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.3|1784|15
1605899870000|2020-11-20 19:17:50|1784.4|1784.1|1784.6|1784.3|1784.7|1784.4|1784.4|1784.1|15
1605899880000|2020-11-20 19:18:00|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|4
1605899890000|2020-11-20 19:18:10|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|8
1605899900000|2020-11-20 19:18:20|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.5|1784.2|22
1605899910000|2020-11-20 19:18:30|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.5|1784.2|9
1605899920000|2020-11-20 19:18:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|3
1605899930000|2020-11-20 19:18:50|1784.6|1784.3|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|14
1605899940000|2020-11-20 19:19:00|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.3|1784|17
1605899950000|2020-11-20 19:19:10|1784.7|1784.4|1784.6|1784.3|1784.7|1784.4|1784.6|1784.3|4
1605899960000|2020-11-20 19:19:20|1784.8|1784.5|1785|1784.7|1785|1784.7|1784.8|1784.5|11
1605899970000|2020-11-20 19:19:30|1785.1|1784.8|1785|1784.7|1785.2|1784.9|1785|1784.7|41
1605899980000|2020-11-20 19:19:40|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|10
1605899990000|2020-11-20 19:19:50|||||||||4
1605900000000|2020-11-20 19:20:00|1784.8|1784.5|1784.8|1784.5|1784.9|1784.6|1784.7|1784.4|14
1605900010000|2020-11-20 19:20:10|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.4|1784.1|72
1605900020000|2020-11-20 19:20:20|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|7
1605900030000|2020-11-20 19:20:30|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|7
1605900040000|2020-11-20 19:20:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.6|1784.3|15
1605900050000|2020-11-20 19:20:50|1784.7|1784.4|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|10
1605900060000|2020-11-20 19:21:00|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|2
1605900070000|2020-11-20 19:21:10|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1
1605900080000|2020-11-20 19:21:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|3
1605900090000|2020-11-20 19:21:30|1785|1784.7|1785.2|1784.9|1785.2|1784.9|1785|1784.7|11
1605900100000|2020-11-20 19:21:40|1785.4|1785.1|1785.3|1785|1785.4|1785.1|1785.3|1785|5
1605900110000|2020-11-20 19:21:50|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.3|1785|11
1605900120000|2020-11-20 19:22:00|1785.6|1785.3|1785.5|1785.2|1785.6|1785.3|1785.5|1785.2|18
1605900130000|2020-11-20 19:22:10|1785.6|1785.3|1785.8|1785.5|1785.8|1785.5|1785.6|1785.3|35
1605900140000|2020-11-20 19:22:20|1785.9|1785.6|1785.8|1785.5|1785.9|1785.6|1785.8|1785.5|18
1605900150000|2020-11-20 19:22:30|1785.9|1785.6|1785.9|1785.6|1786.1|1785.8|1785.9|1785.6|23
1605900160000|2020-11-20 19:22:40|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.9|1785.6|8
1605900170000|2020-11-20 19:22:50|1786|1785.7|1786.2|1785.9|1786.3|1786|1786|1785.7|79
1605900180000|2020-11-20 19:23:00|1786.1|1785.8|1786.1|1785.8|1786.2|1785.9|1786.1|1785.8|12
1605900190000|2020-11-20 19:23:10|||||||||1
1605900200000|2020-11-20 19:23:20|1786.2|1785.9|1786.3|1786|1786.3|1786|1786.2|1785.9|8
1605900210000|2020-11-20 19:23:30|1786.2|1785.9|1786.5|1786.2|1786.5|1786.2|1786.2|1785.9|23
1605900220000|2020-11-20 19:23:40|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.6|1786.3|25
1605900230000|2020-11-20 19:23:50|1786.6|1786.3|1786.6|1786.3|1786.7|1786.4|1786.2|1785.9|50
1605900240000|2020-11-20 19:24:00|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.3|1786|14
1605900250000|2020-11-20 19:24:10|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|7
1605900260000|2020-11-20 19:24:20|1786.3|1786|1786.2|1785.9|1786.4|1786.1|1786.2|1785.9|6
1605900270000|2020-11-20 19:24:30|||||||||5
1605900280000|2020-11-20 19:24:40|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1786|1785.7|9
1605900290000|2020-11-20 19:24:50|1785.9|1785.6|1786.1|1785.8|1786.1|1785.8|1785.8|1785.5|23
1605900300000|2020-11-20 19:25:00|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1786|1785.7|7
1605900310000|2020-11-20 19:25:10|1786.4|1786.1|1786.3|1786|1786.4|1786.1|1786.3|1786|6
1605900320000|2020-11-20 19:25:20|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|10
1605900330000|2020-11-20 19:25:30|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1785.9|1785.6|24
1605900340000|2020-11-20 19:25:40|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|6
1605900350000|2020-11-20 19:25:50|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1785.9|1785.6|18
1605900360000|2020-11-20 19:26:00|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|4
1605900370000|2020-11-20 19:26:10|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|7
1605900380000|2020-11-20 19:26:20|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1785.9|1785.6|20
1605900390000|2020-11-20 19:26:30|1786|1785.7|1786|1785.7|1786.1|1785.8|1786|1785.7|6
1605900400000|2020-11-20 19:26:40|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|161
1605900410000|2020-11-20 19:26:50|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|4
1605900420000|2020-11-20 19:27:00|1785.4|1785.1|1785.7|1785.4|1785.7|1785.4|1785.4|1785.1|25
1605900430000|2020-11-20 19:27:10|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|15
1605900440000|2020-11-20 19:27:20|1785.8|1785.5|1786|1785.7|1786|1785.7|1785.8|1785.5|7
1605900450000|2020-11-20 19:27:30|||||||||3
1605900460000|2020-11-20 19:27:40|1785.9|1785.6|1785.6|1785.3|1786|1785.7|1785.6|1785.3|20
1605900470000|2020-11-20 19:27:50|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.4|1785.1|14
1605900480000|2020-11-20 19:28:00|1785.7|1785.4|1785.9|1785.6|1785.9|1785.6|1785.7|1785.4|3
1605900490000|2020-11-20 19:28:10|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|6
1605900500000|2020-11-20 19:28:20|1785.7|1785.4|1785.6|1785.3|1785.7|1785.4|1785.6|1785.3|7
1605900510000|2020-11-20 19:28:30|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|4
1605900520000|2020-11-20 19:28:40|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|4
1605900530000|2020-11-20 19:28:50|1785.7|1785.4|1785.9|1785.6|1785.9|1785.6|1785.7|1785.4|4
1605900540000|2020-11-20 19:29:00|1785.7|1785.4|1785.8|1785.5|1785.8|1785.5|1785.7|1785.4|5
1605900550000|2020-11-20 19:29:10|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1605900560000|2020-11-20 19:29:20|1786|1785.7|1786.3|1786|1786.3|1786|1786|1785.7|15
1605900570000|2020-11-20 19:29:30|1786.4|1786.1|1786.2|1785.9|1786.5|1786.2|1786.2|1785.9|35
1605900580000|2020-11-20 19:29:40|||||||||3
1605900590000|2020-11-20 19:29:50|||||||||2
1605900600000|2020-11-20 19:30:00|1786.3|1786|1786.2|1785.9|1786.3|1786|1786.2|1785.9|28
1605900610000|2020-11-20 19:30:10|1786.3|1786|1786.2|1785.9|1786.3|1786|1786.2|1785.9|9
1605900620000|2020-11-20 19:30:20|1786.3|1786|1786.6|1786.3|1786.7|1786.4|1786.2|1785.9|16
1605900630000|2020-11-20 19:30:30|1786.7|1786.4|1786.7|1786.4|1786.8|1786.5|1786.6|1786.3|43
1605900640000|2020-11-20 19:30:40|1786.6|1786.3|1786.5|1786.2|1786.6|1786.3|1786.5|1786.2|6
1605900650000|2020-11-20 19:30:50|1786.6|1786.3|1786.8|1786.5|1786.8|1786.5|1786.6|1786.3|8
1605900660000|2020-11-20 19:31:00|1786.7|1786.4|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|6
1605900670000|2020-11-20 19:31:10|1786.9|1786.6|1786.8|1786.5|1787.1|1786.8|1786.8|1786.5|53
1605900680000|2020-11-20 19:31:20|1786.7|1786.4|1786.2|1785.9|1786.8|1786.5|1786.2|1785.9|21
1605900690000|2020-11-20 19:31:30|1786.1|1785.8|1785.8|1785.5|1786.1|1785.8|1785.8|1785.5|14
1605900700000|2020-11-20 19:31:40|1786.3|1786|1786|1785.7|1786.3|1786|1786|1785.7|11
1605900710000|2020-11-20 19:31:50|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|4
1605900720000|2020-11-20 19:32:00|1785.9|1785.6|1786.1|1785.8|1786.2|1785.9|1785.9|1785.6|24
1605900730000|2020-11-20 19:32:10|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|2
1605900740000|2020-11-20 19:32:20|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|3
1605900750000|2020-11-20 19:32:30|1786|1785.7|1786|1785.7|1786|1785.7|1785.9|1785.6|8
1605900760000|2020-11-20 19:32:40|||||||||1
1605900770000|2020-11-20 19:32:50|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|23
1605900780000|2020-11-20 19:33:00|1786|1785.7|1786.1|1785.8|1786.2|1785.9|1786|1785.7|21
1605900790000|2020-11-20 19:33:10|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|5
1605900800000|2020-11-20 19:33:20|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|1
1605900810000|2020-11-20 19:33:30|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|12
1605900820000|2020-11-20 19:33:40|1786.2|1785.9|1786.3|1786|1786.4|1786.1|1786.2|1785.9|8
1605900830000|2020-11-20 19:33:50|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|6
1605900840000|2020-11-20 19:34:00|1786.5|1786.2|1786.4|1786.1|1786.5|1786.2|1786.4|1786.1|16
1605900850000|2020-11-20 19:34:10|1786.5|1786.2|1786.7|1786.4|1786.7|1786.4|1786.4|1786.1|18
1605900860000|2020-11-20 19:34:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.7|1786.4|11
1605900870000|2020-11-20 19:34:30|1786.7|1786.4|1786.8|1786.5|1786.9|1786.6|1786.6|1786.3|11
1605900880000|2020-11-20 19:34:40|1786.9|1786.6|1787.3|1787|1787.3|1787|1786.9|1786.6|33
1605900890000|2020-11-20 19:34:50|1787.2|1786.9|1787.1|1786.8|1787.3|1787|1787|1786.7|33
1605900900000|2020-11-20 19:35:00|1787|1786.7|1787|1786.7|1787|1786.7|1786.9|1786.6|16
1605900910000|2020-11-20 19:35:10|1787.1|1786.8|1787.4|1787.1|1787.5|1787.2|1787.1|1786.8|39
1605900920000|2020-11-20 19:35:20|1787.5|1787.2|1787.4|1787.1|1787.5|1787.2|1787.3|1787|31
1605900930000|2020-11-20 19:35:30|1787.5|1787.2|1787.9|1787.6|1788.1|1787.8|1787.5|1787.2|117
1605900940000|2020-11-20 19:35:40|1787.8|1787.5|1787.6|1787.3|1787.8|1787.5|1787.5|1787.2|34
1605900950000|2020-11-20 19:35:50|1787.5|1787.2|1787.5|1787.2|1787.5|1787.2|1787.3|1787|9
1605900960000|2020-11-20 19:36:00|1787.4|1787.1|1787.6|1787.3|1787.6|1787.3|1787.4|1787.1|36
1605900970000|2020-11-20 19:36:10|1787.7|1787.4|1787.8|1787.5|1787.8|1787.5|1787.7|1787.4|9
1605900980000|2020-11-20 19:36:20|1787.7|1787.4|1787.7|1787.4|1787.9|1787.6|1787.7|1787.4|25
1605900990000|2020-11-20 19:36:30|1787.9|1787.6|1787.9|1787.6|1787.9|1787.6|1787.7|1787.4|18
1605901000000|2020-11-20 19:36:40|1788|1787.7|1788.2|1787.9|1788.2|1787.9|1788|1787.7|31
1605901010000|2020-11-20 19:36:50|1788|1787.7|1788.2|1787.9|1788.2|1787.9|1788|1787.7|9
1605901020000|2020-11-20 19:37:00|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|30
1605901030000|2020-11-20 19:37:10|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|4
1605901040000|2020-11-20 19:37:20|1788.1|1787.8|1788.1|1787.8|1788.2|1787.9|1788.1|1787.8|14
1605901050000|2020-11-20 19:37:30|1787.9|1787.6|1787.8|1787.5|1788.1|1787.8|1787.8|1787.5|61
1605901060000|2020-11-20 19:37:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|9
1605901070000|2020-11-20 19:37:50|1787.8|1787.5|1787.5|1787.2|1787.8|1787.5|1787.5|1787.2|22
1605901080000|2020-11-20 19:38:00|1787.4|1787.1|1787.5|1787.2|1787.6|1787.3|1787.4|1787.1|28
1605901090000|2020-11-20 19:38:10|1787.4|1787.1|1787.4|1787.1|1787.5|1787.2|1787.2|1786.9|24
1605901100000|2020-11-20 19:38:20|1787.5|1787.2|1786.8|1786.5|1787.5|1787.2|1786.7|1786.4|79
1605901110000|2020-11-20 19:38:30|1786.7|1786.4|1786.6|1786.3|1786.9|1786.6|1786.6|1786.3|29
1605901120000|2020-11-20 19:38:40|1786.5|1786.2|1786.6|1786.3|1786.7|1786.4|1786.5|1786.2|8
1605901130000|2020-11-20 19:38:50|1786.4|1786.1|1786.6|1786.3|1786.6|1786.3|1786.4|1786.1|17
1605901140000|2020-11-20 19:39:00|1786.5|1786.2|1786.3|1786|1786.5|1786.2|1786.3|1786|16
1605901150000|2020-11-20 19:39:10|1786.2|1785.9|1786|1785.7|1786.2|1785.9|1786|1785.7|21
1605901160000|2020-11-20 19:39:20|1785.9|1785.6|1785.5|1785.2|1785.9|1785.6|1785.5|1785.2|35
1605901170000|2020-11-20 19:39:30|1785.6|1785.3|1785.7|1785.4|1785.7|1785.4|1785.6|1785.3|21
1605901180000|2020-11-20 19:39:40|1785.8|1785.5|1785.9|1785.6|1785.9|1785.6|1785.8|1785.5|20
1605901190000|2020-11-20 19:39:50|1785.8|1785.5|1785.1|1784.8|1785.8|1785.5|1785.1|1784.8|92
1605901200000|2020-11-20 19:40:00|1785.2|1784.9|1785.5|1785.2|1785.6|1785.3|1785.2|1784.9|21
1605901210000|2020-11-20 19:40:10|1785.4|1785.1|1784.5|1784.2|1785.4|1785.1|1784.5|1784.2|42
1605901220000|2020-11-20 19:40:20|1784.4|1784.1|1784.2|1783.9|1784.4|1784.1|1784.1|1783.8|51
1605901230000|2020-11-20 19:40:30|1784.1|1783.8|1784.1|1783.8|1784.3|1784|1784|1783.7|37
1605901240000|2020-11-20 19:40:40|1784.2|1783.9|1784.3|1784|1784.5|1784.2|1784.2|1783.9|12
1605901250000|2020-11-20 19:40:50|1784.2|1783.9|1784.4|1784.1|1784.4|1784.1|1784.2|1783.9|16
1605901260000|2020-11-20 19:41:00|1784.5|1784.2|1785|1784.7|1785|1784.7|1784.5|1784.2|28
1605901270000|2020-11-20 19:41:10|1784.9|1784.6|1784.3|1784|1784.9|1784.6|1784.3|1784|18
1605901280000|2020-11-20 19:41:20|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|22
1605901290000|2020-11-20 19:41:30|1784.3|1784|1783.9|1783.6|1784.3|1784|1783.9|1783.6|12
1605901300000|2020-11-20 19:41:40|1784.1|1783.8|1783.6|1783.3|1784.1|1783.8|1783.6|1783.3|49
1605901310000|2020-11-20 19:41:50|1783.5|1783.2|1784.1|1783.8|1784.1|1783.8|1783.5|1783.2|26
1605901320000|2020-11-20 19:42:00|1784.2|1783.9|1784.8|1784.5|1784.8|1784.5|1784.2|1783.9|23
1605901330000|2020-11-20 19:42:10|1784.6|1784.3|1784.5|1784.2|1784.7|1784.4|1784.4|1784.1|15
1605901340000|2020-11-20 19:42:20|1784.7|1784.4|1784.9|1784.6|1784.9|1784.6|1784.7|1784.4|14
1605901350000|2020-11-20 19:42:30|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|13
1605901360000|2020-11-20 19:42:40|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|8
1605901370000|2020-11-20 19:42:50|1784.4|1784.1|1784.1|1783.8|1784.4|1784.1|1784.1|1783.8|9
1605901380000|2020-11-20 19:43:00|1784|1783.7|1784|1783.7|1784.1|1783.8|1784|1783.7|23
1605901390000|2020-11-20 19:43:10|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784|1783.7|17
1605901400000|2020-11-20 19:43:20|1784|1783.7|1784.1|1783.8|1784.1|1783.8|1784|1783.7|15
1605901410000|2020-11-20 19:43:30|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|7
1605901420000|2020-11-20 19:43:40|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784.1|1783.8|6
1605901430000|2020-11-20 19:43:50|1784.3|1784|1784.3|1784|1784.3|1784|1784.2|1783.9|6
1605901440000|2020-11-20 19:44:00|1784.5|1784.2|1784.3|1784|1784.5|1784.2|1784.1|1783.8|14
1605901450000|2020-11-20 19:44:10|1784.1|1783.8|1783.5|1783.2|1784.1|1783.8|1783.5|1783.2|23
1605901460000|2020-11-20 19:44:20|1783.6|1783.3|1783.8|1783.5|1783.8|1783.5|1783.6|1783.3|15
1605901470000|2020-11-20 19:44:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|7
1605901480000|2020-11-20 19:44:40|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.8|1783.5|16
1605901490000|2020-11-20 19:44:50|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.5|1783.2|9
1605901500000|2020-11-20 19:45:00|1783.5|1783.2|1783.4|1783.1|1783.5|1783.2|1783.4|1783.1|16
1605901510000|2020-11-20 19:45:10|1783.5|1783.2|1783.7|1783.4|1783.8|1783.5|1783.5|1783.2|24
1605901520000|2020-11-20 19:45:20|1783.6|1783.3|1783.1|1782.8|1783.6|1783.3|1783.1|1782.8|38
1605901530000|2020-11-20 19:45:30|1783.2|1782.9|1783|1782.7|1783.3|1783|1783|1782.7|48
1605901540000|2020-11-20 19:45:40|1783.1|1782.8|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|26
1605901550000|2020-11-20 19:45:50|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1783|1782.7|26
1605901560000|2020-11-20 19:46:00|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.1|1782.8|52
1605901570000|2020-11-20 19:46:10|1783.3|1783|1782.8|1782.5|1783.3|1783|1782.7|1782.4|22
1605901580000|2020-11-20 19:46:20|1782.7|1782.4|1782.5|1782.2|1782.7|1782.4|1782.4|1782.1|21
1605901590000|2020-11-20 19:46:30|1782.3|1782|1782.3|1782|1782.5|1782.2|1782.3|1782|15
1605901600000|2020-11-20 19:46:40|1782.6|1782.3|1782.4|1782.1|1782.6|1782.3|1782.4|1782.1|37
1605901610000|2020-11-20 19:46:50|1782.5|1782.2|1782.5|1782.2|1782.5|1782.2|1782.4|1782.1|11
1605901620000|2020-11-20 19:47:00|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.3|1782|19
1605901630000|2020-11-20 19:47:10|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.3|1782|61
1605901640000|2020-11-20 19:47:20|1782.2|1781.9|1782.4|1782.1|1782.4|1782.1|1782.2|1781.9|261
1605901650000|2020-11-20 19:47:30|1782.5|1782.2|1782.4|1782.1|1782.6|1782.3|1782.3|1782|33
1605901660000|2020-11-20 19:47:40|1782.3|1782|1782|1781.7|1782.3|1782|1782|1781.7|86
1605901670000|2020-11-20 19:47:50|1782.1|1781.8|1782|1781.7|1782.1|1781.8|1782|1781.7|15
1605901680000|2020-11-20 19:48:00|1782.1|1781.8|1781.9|1781.6|1782.2|1781.9|1781.7|1781.4|135
1605901690000|2020-11-20 19:48:10|||||||||13
1605901700000|2020-11-20 19:48:20|1782|1781.7|1782|1781.7|1782|1781.7|1781.8|1781.5|11
1605901710000|2020-11-20 19:48:30|1782.1|1781.8|1782.3|1782|1782.3|1782|1782.1|1781.8|29
1605901720000|2020-11-20 19:48:40|1782.4|1782.1|1782.6|1782.3|1782.6|1782.3|1782.4|1782.1|23
1605901730000|2020-11-20 19:48:50|1782.7|1782.4|1782.8|1782.5|1782.8|1782.5|1782.7|1782.4|11
1605901740000|2020-11-20 19:49:00|1782.7|1782.4|1782.9|1782.6|1782.9|1782.6|1782.7|1782.4|27
1605901750000|2020-11-20 19:49:10|1782.6|1782.3|1782.8|1782.5|1782.8|1782.5|1782.6|1782.3|21
1605901760000|2020-11-20 19:49:20|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.6|1782.3|11
1605901770000|2020-11-20 19:49:30|||||||||4
1605901780000|2020-11-20 19:49:40|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.6|1782.3|7
1605901790000|2020-11-20 19:49:50|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.6|1782.3|11
1605901800000|2020-11-20 19:50:00|1782.4|1782.1|1782.7|1782.4|1782.8|1782.5|1782.4|1782.1|15
1605901810000|2020-11-20 19:50:10|1782.8|1782.5|1782.7|1782.4|1782.8|1782.5|1782.7|1782.4|7
1605901820000|2020-11-20 19:50:20|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.6|1782.3|3
1605901830000|2020-11-20 19:50:30|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.8|1782.5|6
1605901840000|2020-11-20 19:50:40|1783|1782.7|1783|1782.7|1783.3|1783|1783|1782.7|33
1605901850000|2020-11-20 19:50:50|1782.8|1782.5|1783.2|1782.9|1783.2|1782.9|1782.8|1782.5|17
1605901860000|2020-11-20 19:51:00|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783.3|1783|12
1605901870000|2020-11-20 19:51:10|1783.3|1783|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|13
1605901880000|2020-11-20 19:51:20|1783.3|1783|1783.2|1782.9|1783.3|1783|1783.2|1782.9|5
1605901890000|2020-11-20 19:51:30|1783.3|1783|1782.9|1782.6|1783.3|1783|1782.9|1782.6|48
1605901900000|2020-11-20 19:51:40|1783|1782.7|1783.1|1782.8|1783.2|1782.9|1783|1782.7|26
1605901910000|2020-11-20 19:51:50|||||||||1
1605901920000|2020-11-20 19:52:00|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.2|1782.9|2
1605901930000|2020-11-20 19:52:10|1783.2|1782.9|1782.9|1782.6|1783.2|1782.9|1782.9|1782.6|8
1605901940000|2020-11-20 19:52:20|1782.8|1782.5|1783.4|1783.1|1783.4|1783.1|1782.8|1782.5|31
1605901950000|2020-11-20 19:52:30|1783.5|1783.2|1783.1|1782.8|1783.5|1783.2|1783.1|1782.8|22
1605901960000|2020-11-20 19:52:40|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|5
1605901970000|2020-11-20 19:52:50|1783.2|1782.9|1783.1|1782.8|1783.2|1782.9|1783.1|1782.8|8
1605901980000|2020-11-20 19:53:00|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|2
1605901990000|2020-11-20 19:53:10|1783|1782.7|1783.5|1783.2|1783.5|1783.2|1783|1782.7|12
1605902000000|2020-11-20 19:53:20|1783.4|1783.1|1783.8|1783.5|1783.8|1783.5|1783.4|1783.1|29
1605902010000|2020-11-20 19:53:30|1783.9|1783.6|1783.7|1783.4|1784|1783.7|1783.6|1783.3|55
1605902020000|2020-11-20 19:53:40|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|6
1605902030000|2020-11-20 19:53:50|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|5
1605902040000|2020-11-20 19:54:00|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|4
1605902050000|2020-11-20 19:54:10|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|5
1605902060000|2020-11-20 19:54:20|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|16
1605902070000|2020-11-20 19:54:30|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.6|1783.3|7
1605902080000|2020-11-20 19:54:40|||||||||2
1605902090000|2020-11-20 19:54:50|1783.5|1783.2|1783.3|1783|1783.5|1783.2|1783.3|1783|4
1605902100000|2020-11-20 19:55:00|1783.4|1783.1|1783.6|1783.3|1783.7|1783.4|1783.4|1783.1|20
1605902110000|2020-11-20 19:55:10|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|3
1605902120000|2020-11-20 19:55:20|1783.4|1783.1|1783.3|1783|1783.4|1783.1|1783.2|1782.9|14
1605902130000|2020-11-20 19:55:30|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|19
1605902140000|2020-11-20 19:55:40|1783.6|1783.3|1783.4|1783.1|1783.6|1783.3|1783.4|1783.1|12
1605902150000|2020-11-20 19:55:50|1783.5|1783.2|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|12
1605902160000|2020-11-20 19:56:00|1783.5|1783.2|1783.8|1783.5|1783.8|1783.5|1783.5|1783.2|16
1605902170000|2020-11-20 19:56:10|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|21
1605902180000|2020-11-20 19:56:20|1784|1783.7|1783.8|1783.5|1784|1783.7|1783.8|1783.5|10
1605902190000|2020-11-20 19:56:30|||||||||3
1605902200000|2020-11-20 19:56:40|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|2
1605902210000|2020-11-20 19:56:50|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|25
1605902220000|2020-11-20 19:57:00|1783.6|1783.3|1783.6|1783.3|1783.7|1783.4|1783.5|1783.2|31
1605902230000|2020-11-20 19:57:10|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.7|1783.4|24
1605902240000|2020-11-20 19:57:20|1783.8|1783.5|1783.4|1783.1|1783.8|1783.5|1783.4|1783.1|16
1605902250000|2020-11-20 19:57:30|1783.2|1782.9|1783.4|1783.1|1783.4|1783.1|1783.2|1782.9|9
1605902260000|2020-11-20 19:57:40|1783.5|1783.2|1783.7|1783.4|1783.7|1783.4|1783.5|1783.2|13
1605902270000|2020-11-20 19:57:50|1783.6|1783.3|1783.5|1783.2|1783.6|1783.3|1783.5|1783.2|2
1605902280000|2020-11-20 19:58:00|1783.6|1783.3|1783.7|1783.4|1783.9|1783.6|1783.5|1783.2|23
1605902290000|2020-11-20 19:58:10|1783.6|1783.3|1783.5|1783.2|1783.7|1783.4|1783.4|1783.1|22
1605902300000|2020-11-20 19:58:20|1783.6|1783.3|1784|1783.7|1784|1783.7|1783.5|1783.2|15
1605902310000|2020-11-20 19:58:30|1784.1|1783.8|1783.9|1783.6|1784.2|1783.9|1783.8|1783.5|11
1605902320000|2020-11-20 19:58:40|1784|1783.7|1783.8|1783.5|1784|1783.7|1783.8|1783.5|9
1605902330000|2020-11-20 19:58:50|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.9|1783.6|7
1605902340000|2020-11-20 19:59:00|1784|1783.7|1784.3|1784|1784.3|1784|1784|1783.7|28
1605902350000|2020-11-20 19:59:10|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.3|1784|12
1605902360000|2020-11-20 19:59:20|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.3|1784|21
1605902370000|2020-11-20 19:59:30|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.3|1784|15
1605902390000|2020-11-20 19:59:50|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.5|1784.2|11
1605902400000|2020-11-20 20:00:00|1784.4|1784.1|1784.8|1784.5|1785.2|1784.9|1784.4|1784.1|71
1605902410000|2020-11-20 20:00:10|1784.9|1784.6|1785.1|1784.8|1785.4|1785.1|1784.9|1784.6|24
1605902420000|2020-11-20 20:00:20|1785.2|1784.9|1785.2|1784.9|1785.5|1785.2|1785.2|1784.9|48
1605902430000|2020-11-20 20:00:30|1785.3|1785|1785|1784.7|1785.3|1785|1785|1784.7|13
1605902440000|2020-11-20 20:00:40|1784.8|1784.5|1785.3|1785|1785.3|1785|1784.7|1784.4|33
1605902450000|2020-11-20 20:00:50|||||||||3
1605902460000|2020-11-20 20:01:00|1785.4|1785.1|1785.6|1785.3|1785.9|1785.6|1785.4|1785.1|59
1605902470000|2020-11-20 20:01:10|1785.7|1785.4|1785.4|1785.1|1785.8|1785.5|1785.4|1785.1|11
1605902480000|2020-11-20 20:01:20|1785.5|1785.2|1784.5|1784.2|1785.5|1785.2|1784.5|1784.2|31
1605902490000|2020-11-20 20:01:30|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|8
1605902500000|2020-11-20 20:01:40|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|12
1605902510000|2020-11-20 20:01:50|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|14
1605902520000|2020-11-20 20:02:00|1784.4|1784.1|1784.1|1783.8|1784.4|1784.1|1783.7|1783.4|38
1605902530000|2020-11-20 20:02:10|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.8|1783.5|9
1605902540000|2020-11-20 20:02:20|1784.1|1783.8|1783.9|1783.6|1784.2|1783.9|1783.9|1783.6|11
1605902550000|2020-11-20 20:02:30|1784.1|1783.8|1784.4|1784.1|1784.8|1784.5|1784.1|1783.8|37
1605902560000|2020-11-20 20:02:40|1784.5|1784.2|1784.4|1784.1|1784.7|1784.4|1784.4|1784.1|31
1605902570000|2020-11-20 20:02:50|1784.5|1784.2|1784.8|1784.5|1784.8|1784.5|1784.5|1784.2|11
1605902580000|2020-11-20 20:03:00|1784.9|1784.6|1784.8|1784.5|1785|1784.7|1784.8|1784.5|15
1605902590000|2020-11-20 20:03:10|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|3
1605902600000|2020-11-20 20:03:20|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.7|1784.4|12
1605902610000|2020-11-20 20:03:30|1784.8|1784.5|1784.7|1784.4|1784.8|1784.5|1784.7|1784.4|4
1605902620000|2020-11-20 20:03:40|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.5|1784.2|15
1605902630000|2020-11-20 20:03:50|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1784.6|1784.3|1
1605902640000|2020-11-20 20:04:00|1784.7|1784.4|1784.1|1783.8|1784.7|1784.4|1784.1|1783.8|11
1605902650000|2020-11-20 20:04:10|1784.2|1783.9|1784.5|1784.2|1784.6|1784.3|1784.2|1783.9|10
1605902660000|2020-11-20 20:04:20|1784.4|1784.1|1784.2|1783.9|1784.4|1784.1|1784.2|1783.9|4
1605902670000|2020-11-20 20:04:30|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.1|1783.8|9
1605902680000|2020-11-20 20:04:40|1784.4|1784.1|1784.2|1783.9|1784.4|1784.1|1784.1|1783.8|15
1605902690000|2020-11-20 20:04:50|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1784|1783.7|3
1605902700000|2020-11-20 20:05:00|1783.9|1783.6|1783.9|1783.6|1784|1783.7|1783.5|1783.2|46
1605902710000|2020-11-20 20:05:10|1783.8|1783.5|1784.1|1783.8|1784.1|1783.8|1783.7|1783.4|32
1605902720000|2020-11-20 20:05:20|1784|1783.7|1783.7|1783.4|1784|1783.7|1783.7|1783.4|11
1605902730000|2020-11-20 20:05:30|1783.8|1783.5|1783.6|1783.3|1783.8|1783.5|1783.6|1783.3|9
1605902740000|2020-11-20 20:05:40|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.7|1783.4|5
1605902750000|2020-11-20 20:05:50|1783.8|1783.5|1784|1783.7|1784.1|1783.8|1783.8|1783.5|15
1605902760000|2020-11-20 20:06:00|1784.1|1783.8|1784.2|1783.9|1784.3|1784|1784.1|1783.8|17
1605902770000|2020-11-20 20:06:10|1784.4|1784.1|1784.5|1784.2|1784.5|1784.2|1784.4|1784.1|28
1605902780000|2020-11-20 20:06:20|1784.6|1784.3|1784.7|1784.4|1784.8|1784.5|1784.6|1784.3|18
1605902790000|2020-11-20 20:06:30|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.8|1784.5|17
1605902800000|2020-11-20 20:06:40|1785|1784.7|1785|1784.7|1785.1|1784.8|1784.9|1784.6|26
1605902810000|2020-11-20 20:06:50|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.7|1784.4|9
1605902820000|2020-11-20 20:07:00|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.4|1784.1|14
1605902830000|2020-11-20 20:07:10|1784.4|1784.1|1784.7|1784.4|1784.7|1784.4|1784.3|1784|24
1605902840000|2020-11-20 20:07:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|6
1605902850000|2020-11-20 20:07:30|1784.7|1784.4|1784.5|1784.2|1784.8|1784.5|1784.4|1784.1|25
1605902860000|2020-11-20 20:07:40|1784.3|1784|1784|1783.7|1784.3|1784|1784|1783.7|10
1605902870000|2020-11-20 20:07:50|1784.2|1783.9|1784.2|1783.9|1784.5|1784.2|1784.2|1783.9|11
1605902880000|2020-11-20 20:08:00|1784|1783.7|1784.2|1783.9|1784.2|1783.9|1784|1783.7|6
1605902890000|2020-11-20 20:08:10|1784.4|1784.1|1784.2|1783.9|1784.4|1784.1|1784.2|1783.9|8
1605902900000|2020-11-20 20:08:20|1784.3|1784|1784.2|1783.9|1784.3|1784|1784.1|1783.8|44
1605902910000|2020-11-20 20:08:30|1784|1783.7|1784.2|1783.9|1784.3|1784|1784|1783.7|31
1605902920000|2020-11-20 20:08:40|1784.1|1783.8|1783.6|1783.3|1784.1|1783.8|1783.6|1783.3|36
1605902930000|2020-11-20 20:08:50|1783.7|1783.4|1783.4|1783.1|1783.7|1783.4|1783.4|1783.1|22
1605902940000|2020-11-20 20:09:00|1783.2|1782.9|1782.8|1782.5|1783.2|1782.9|1782.7|1782.4|74
1605902950000|2020-11-20 20:09:10|1782.7|1782.4|1782.9|1782.6|1783.5|1783.2|1782.7|1782.4|46
1605902960000|2020-11-20 20:09:20|1782.7|1782.4|1782.6|1782.3|1782.7|1782.4|1782.5|1782.2|18
1605902970000|2020-11-20 20:09:30|1782.7|1782.4|1782.3|1782|1782.7|1782.4|1782.1|1781.8|63
1605902980000|2020-11-20 20:09:40|1782.2|1781.9|1782.1|1781.8|1782.3|1782|1782.1|1781.8|28
1605902990000|2020-11-20 20:09:50|1782.3|1782|1781.7|1781.4|1782.7|1782.4|1781.6|1781.3|167
1605903000000|2020-11-20 20:10:00|1781.8|1781.5|1782.2|1781.9|1782.2|1781.9|1781.8|1781.5|38
1605903010000|2020-11-20 20:10:10|1782.3|1782|1782.1|1781.8|1782.6|1782.3|1781.6|1781.3|91
1605903020000|2020-11-20 20:10:20|1782|1781.7|1783.2|1782.9|1783.2|1782.9|1782|1781.7|50
1605903030000|2020-11-20 20:10:30|1783.3|1783|1782.7|1782.4|1783.3|1783|1782.6|1782.3|58
1605903040000|2020-11-20 20:10:40|1782.6|1782.3|1782.9|1782.6|1782.9|1782.6|1782.6|1782.3|16
1605903050000|2020-11-20 20:10:50|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|18
1605903060000|2020-11-20 20:11:00|1783.3|1783|1783.4|1783.1|1783.7|1783.4|1783.3|1783|34
1605903070000|2020-11-20 20:11:10|1783.5|1783.2|1783.5|1783.2|1783.6|1783.3|1783.5|1783.2|20
1605903080000|2020-11-20 20:11:20|1783.4|1783.1|1783.2|1782.9|1783.4|1783.1|1782.9|1782.6|9
1605903090000|2020-11-20 20:11:30|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|8
1605903100000|2020-11-20 20:11:40|1782.8|1782.5|1782.9|1782.6|1783|1782.7|1782.8|1782.5|25
1605903110000|2020-11-20 20:11:50|1782.8|1782.5|1782.8|1782.5|1782.8|1782.5|1782.6|1782.3|6
1605903120000|2020-11-20 20:12:00|1782.7|1782.4|1782.7|1782.4|1782.7|1782.4|1782.5|1782.2|19
1605903130000|2020-11-20 20:12:10|1782.8|1782.5|1782.6|1782.3|1782.9|1782.6|1782.5|1782.2|10
1605903140000|2020-11-20 20:12:20|1782.7|1782.4|1782.4|1782.1|1782.7|1782.4|1782.4|1782.1|25
1605903150000|2020-11-20 20:12:30|1782.3|1782|1782.5|1782.2|1782.5|1782.2|1782.1|1781.8|67
1605903160000|2020-11-20 20:12:40|1782.3|1782|1782.1|1781.8|1782.4|1782.1|1782.1|1781.8|21
1605903170000|2020-11-20 20:12:50|1782.2|1781.9|1781.6|1781.3|1782.2|1781.9|1781.3|1781|85
1605903180000|2020-11-20 20:13:00|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.3|1781|36
1605903190000|2020-11-20 20:13:10|1781.5|1781.2|1781.2|1780.9|1781.6|1781.3|1781.2|1780.9|26
1605903200000|2020-11-20 20:13:20|1781.1|1780.8|1780.7|1780.4|1781.2|1780.9|1780.6|1780.3|66
1605903210000|2020-11-20 20:13:30|1780.6|1780.3|1780.5|1780.2|1780.9|1780.6|1780.4|1780.1|125
1605903220000|2020-11-20 20:13:40|1780.6|1780.3|1780.6|1780.3|1780.8|1780.5|1780.3|1780|40
1605903230000|2020-11-20 20:13:50|1780.5|1780.2|1780.4|1780.1|1780.5|1780.2|1780.2|1779.9|154
1605903240000|2020-11-20 20:14:00|1780.1|1779.8|1780.4|1780.1|1780.5|1780.2|1780|1779.7|74
1605903250000|2020-11-20 20:14:10|1780.3|1780|1780.3|1780|1780.4|1780.1|1780.2|1779.9|24
1605903260000|2020-11-20 20:14:20|1780.5|1780.2|1780.3|1780|1780.5|1780.2|1780.3|1780|33
1605903270000|2020-11-20 20:14:30|1780.4|1780.1|1780.2|1779.9|1780.5|1780.2|1780.2|1779.9|23
1605903280000|2020-11-20 20:14:40|1780.1|1779.8|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|26
1605903290000|2020-11-20 20:14:50|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|12
1605903300000|2020-11-20 20:15:00|1780.4|1780.1|1780|1779.7|1780.5|1780.2|1779.9|1779.6|52
1605903310000|2020-11-20 20:15:10|1779.9|1779.6|1779.5|1779.2|1780.4|1780.1|1779.5|1779.2|75
1605903320000|2020-11-20 20:15:20|1779.6|1779.3|1779.7|1779.4|1780|1779.7|1779.6|1779.3|53
1605903330000|2020-11-20 20:15:30|1780|1779.7|1779.8|1779.5|1780|1779.7|1779.8|1779.5|20
1605903340000|2020-11-20 20:15:40|1779.6|1779.3|1779.6|1779.3|1779.7|1779.4|1779.4|1779.1|25
1605903350000|2020-11-20 20:15:50|1779.7|1779.4|1780.2|1779.9|1780.4|1780.1|1779.6|1779.3|92
1605903360000|2020-11-20 20:16:00|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.3|1780|67
1605903370000|2020-11-20 20:16:10|1780.5|1780.2|1780.3|1780|1780.6|1780.3|1780.3|1780|67
1605903380000|2020-11-20 20:16:20|1780.4|1780.1|1780.9|1780.6|1781.1|1780.8|1780.4|1780.1|28
1605903390000|2020-11-20 20:16:30|1781|1780.7|1780.9|1780.6|1781.2|1780.9|1780.9|1780.6|54
1605903400000|2020-11-20 20:16:40|1780.7|1780.4|1780.2|1779.9|1780.7|1780.4|1780.2|1779.9|18
1605903410000|2020-11-20 20:16:50|1780.3|1780|1780.4|1780.1|1780.8|1780.5|1780.3|1780|94
1605903420000|2020-11-20 20:17:00|1780.3|1780|1780.6|1780.3|1780.7|1780.4|1780.3|1780|23
1605903430000|2020-11-20 20:17:10|1780.5|1780.2|1780|1779.7|1780.5|1780.2|1780|1779.7|19
1605903440000|2020-11-20 20:17:20|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.8|1779.5|11
1605903450000|2020-11-20 20:17:30|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|6
1605903460000|2020-11-20 20:17:40|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.1|1779.8|4
1605903470000|2020-11-20 20:17:50|1780.2|1779.9|1780.1|1779.8|1780.5|1780.2|1780.1|1779.8|17
1605903480000|2020-11-20 20:18:00|1780|1779.7|1779.9|1779.6|1780|1779.7|1779.6|1779.3|45
1605903490000|2020-11-20 20:18:10|1780|1779.7|1779.6|1779.3|1780|1779.7|1779.5|1779.2|49
1605903500000|2020-11-20 20:18:20|1779.7|1779.4|1779|1778.7|1779.7|1779.4|1779|1778.7|87
1605903510000|2020-11-20 20:18:30|1779.1|1778.8|1779.2|1778.9|1779.2|1778.9|1778.9|1778.6|75
1605903520000|2020-11-20 20:18:40|1779.1|1778.8|1779.5|1779.2|1779.8|1779.5|1779.1|1778.8|61
1605903530000|2020-11-20 20:18:50|1779.7|1779.4|1779.9|1779.6|1779.9|1779.6|1779.5|1779.2|32
1605903540000|2020-11-20 20:19:00|1779.8|1779.5|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|18
1605903550000|2020-11-20 20:19:10|1780.2|1779.9|1779.4|1779.1|1780.2|1779.9|1779.3|1779|41
1605903560000|2020-11-20 20:19:20|1779.5|1779.2|1779.8|1779.5|1779.8|1779.5|1779.5|1779.2|23
1605903570000|2020-11-20 20:19:30|1779.7|1779.4|1780|1779.7|1780|1779.7|1779.7|1779.4|3
1605903580000|2020-11-20 20:19:40|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.8|1779.5|15
1605903590000|2020-11-20 20:19:50|1779.7|1779.4|1779.9|1779.6|1779.9|1779.6|1779.7|1779.4|12
1605903600000|2020-11-20 20:20:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|16
1605903610000|2020-11-20 20:20:10|1779.9|1779.6|1779.9|1779.6|1780.2|1779.9|1779.7|1779.4|25
1605903620000|2020-11-20 20:20:20|1779.8|1779.5|1779.6|1779.3|1779.9|1779.6|1779.6|1779.3|28
1605903630000|2020-11-20 20:20:30|1779.5|1779.2|1779.4|1779.1|1779.5|1779.2|1779.3|1779|61
1605903640000|2020-11-20 20:20:40|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|12
1605903650000|2020-11-20 20:20:50|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|16
1605903660000|2020-11-20 20:21:00|1779.5|1779.2|1779.1|1778.8|1779.6|1779.3|1779.1|1778.8|59
1605903670000|2020-11-20 20:21:10|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779|1778.7|18
1605903680000|2020-11-20 20:21:20|1779.3|1779|1778.9|1778.6|1779.3|1779|1778.9|1778.6|31
1605903690000|2020-11-20 20:21:30|1779|1778.7|1779.4|1779.1|1779.4|1779.1|1779|1778.7|96
1605903700000|2020-11-20 20:21:40|1779.3|1779|1779.1|1778.8|1779.5|1779.2|1778.8|1778.5|94
1605903710000|2020-11-20 20:21:50|1779.2|1778.9|1779.5|1779.2|1779.5|1779.2|1779.2|1778.9|26
1605903720000|2020-11-20 20:22:00|1779.3|1779|1779.5|1779.2|1779.5|1779.2|1779.3|1779|21
1605903730000|2020-11-20 20:22:10|1779.6|1779.3|1779.4|1779.1|1779.6|1779.3|1779.4|1779.1|31
1605903740000|2020-11-20 20:22:20|1779.6|1779.3|1779.8|1779.5|1779.8|1779.5|1779.6|1779.3|19
1605903750000|2020-11-20 20:22:30|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.4|1779.1|39
1605903760000|2020-11-20 20:22:40|1779.8|1779.5|1780|1779.7|1780.1|1779.8|1779.7|1779.4|15
1605903770000|2020-11-20 20:22:50|1779.7|1779.4|1779.9|1779.6|1779.9|1779.6|1779.6|1779.3|39
1605903780000|2020-11-20 20:23:00|1780|1779.7|1780.3|1780|1780.3|1780|1780|1779.7|25
1605903790000|2020-11-20 20:23:10|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780.2|1779.9|22
1605903800000|2020-11-20 20:23:20|1780.6|1780.3|1781.1|1780.8|1781.2|1780.9|1780.5|1780.2|63
1605903810000|2020-11-20 20:23:30|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|18
1605903820000|2020-11-20 20:23:40|1780.7|1780.4|1781|1780.7|1781|1780.7|1780.7|1780.4|16
1605903830000|2020-11-20 20:23:50|1781.1|1780.8|1780.9|1780.6|1781.1|1780.8|1780.9|1780.6|26
1605903840000|2020-11-20 20:24:00|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|36
1605903850000|2020-11-20 20:24:10|1780.9|1780.6|1781|1780.7|1781|1780.7|1780.9|1780.6|9
1605903860000|2020-11-20 20:24:20|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.7|1780.4|7
1605903870000|2020-11-20 20:24:30|1780.6|1780.3|1780.3|1780|1780.6|1780.3|1780.2|1779.9|27
1605903880000|2020-11-20 20:24:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|7
1605903890000|2020-11-20 20:24:50|1780.1|1779.8|1779.9|1779.6|1780.1|1779.8|1779.9|1779.6|27
1605903900000|2020-11-20 20:25:00|1779.8|1779.5|1780.3|1780|1780.5|1780.2|1779.6|1779.3|75
1605903910000|2020-11-20 20:25:10|1780.4|1780.1|1780.7|1780.4|1780.7|1780.4|1780.3|1780|15
1605903920000|2020-11-20 20:25:20|1780.6|1780.3|1780.4|1780.1|1780.8|1780.5|1780.4|1780.1|44
1605903930000|2020-11-20 20:25:30|1780.3|1780|1779.8|1779.5|1780.3|1780|1779.8|1779.5|48
1605903940000|2020-11-20 20:25:40|1779.9|1779.6|1779.8|1779.5|1780|1779.7|1779.8|1779.5|14
1605903950000|2020-11-20 20:25:50|1779.7|1779.4|1779.5|1779.2|1779.9|1779.6|1779.4|1779.1|43
1605903960000|2020-11-20 20:26:00|1779.4|1779.1|1780.1|1779.8|1780.2|1779.9|1779.4|1779.1|26
1605903970000|2020-11-20 20:26:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1605903980000|2020-11-20 20:26:20|1780.4|1780.1|1780.6|1780.3|1780.8|1780.5|1780.4|1780.1|9
1605903990000|2020-11-20 20:26:30|1780.7|1780.4|1780.7|1780.4|1780.9|1780.6|1780.5|1780.2|28
1605904000000|2020-11-20 20:26:40|1780.6|1780.3|1780.5|1780.2|1780.7|1780.4|1780.5|1780.2|24
1605904010000|2020-11-20 20:26:50|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.3|1780|29
1605904020000|2020-11-20 20:27:00|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.3|1780|8
1605904030000|2020-11-20 20:27:10|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.3|1780|10
1605904040000|2020-11-20 20:27:20|1780.5|1780.2|1780.7|1780.4|1780.8|1780.5|1780.5|1780.2|28
1605904050000|2020-11-20 20:27:30|1780.6|1780.3|1780.3|1780|1780.6|1780.3|1780.1|1779.8|18
1605904060000|2020-11-20 20:27:40|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1779.9|1779.6|20
1605904070000|2020-11-20 20:27:50|1779.9|1779.6|1780|1779.7|1780.1|1779.8|1779.9|1779.6|19
1605904080000|2020-11-20 20:28:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|7
1605904100000|2020-11-20 20:28:20|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|2
1605904110000|2020-11-20 20:28:30|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|1779.9|1779.6|15
1605904120000|2020-11-20 20:28:40|1780|1779.7|1780.1|1779.8|1780.2|1779.9|1780|1779.7|18
1605904130000|2020-11-20 20:28:50|1780.3|1780|1780.5|1780.2|1780.5|1780.2|1780.3|1780|16
1605904140000|2020-11-20 20:29:00|1780.8|1780.5|1780.5|1780.2|1780.8|1780.5|1780.5|1780.2|28
1605904150000|2020-11-20 20:29:10|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.2|1779.9|20
1605904160000|2020-11-20 20:29:20|1780.4|1780.1|1780.5|1780.2|1780.5|1780.2|1780.4|1780.1|30
1605904170000|2020-11-20 20:29:30|1780.6|1780.3|1780.9|1780.6|1780.9|1780.6|1780.6|1780.3|29
1605904180000|2020-11-20 20:29:40|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|16
1605904190000|2020-11-20 20:29:50|1780.7|1780.4|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|10
1605904200000|2020-11-20 20:30:00|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1779.9|1779.6|36
1605904210000|2020-11-20 20:30:10|1780.5|1780.2|1781.2|1780.9|1781.2|1780.9|1780.5|1780.2|71
1605904220000|2020-11-20 20:30:20|1781.1|1780.8|1780.8|1780.5|1781.4|1781.1|1780.7|1780.4|81
1605904230000|2020-11-20 20:30:30|1780.7|1780.4|1780.5|1780.2|1780.7|1780.4|1780.5|1780.2|25
1605904240000|2020-11-20 20:30:40|1780.6|1780.3|1780.8|1780.5|1780.9|1780.6|1780.5|1780.2|28
1605904250000|2020-11-20 20:30:50|1780.7|1780.4|1780.7|1780.4|1780.8|1780.5|1780.6|1780.3|23
1605904260000|2020-11-20 20:31:00|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|43
1605904270000|2020-11-20 20:31:10|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.5|1780.2|30
1605904280000|2020-11-20 20:31:20|1780.6|1780.3|1780.8|1780.5|1780.8|1780.5|1780.5|1780.2|29
1605904290000|2020-11-20 20:31:30|1780.9|1780.6|1780.9|1780.6|1781|1780.7|1780.8|1780.5|44
1605904300000|2020-11-20 20:31:40|1781|1780.7|1781.2|1780.9|1781.2|1780.9|1781|1780.7|20
1605904310000|2020-11-20 20:31:50|1781.3|1781|1781.1|1780.8|1781.4|1781.1|1781.1|1780.8|56
1605904320000|2020-11-20 20:32:00|1781.2|1780.9|1781.5|1781.2|1781.6|1781.3|1781.2|1780.9|41
1605904330000|2020-11-20 20:32:10|1781.6|1781.3|1781.5|1781.2|1782|1781.7|1781.5|1781.2|93
1605904340000|2020-11-20 20:32:20|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.1|1780.8|94
1605904350000|2020-11-20 20:32:30|1781.3|1781|1781.4|1781.1|1781.5|1781.2|1781.2|1780.9|67
1605904360000|2020-11-20 20:32:40|1781.3|1781|1781.3|1781|1781.5|1781.2|1781.2|1780.9|28
1605904370000|2020-11-20 20:32:50|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781|1780.7|16
1605904380000|2020-11-20 20:33:00|1781.4|1781.1|1781.4|1781.1|1781.7|1781.4|1781.3|1781|66
1605904390000|2020-11-20 20:33:10|1781.5|1781.2|1781.6|1781.3|1781.8|1781.5|1781.5|1781.2|15
1605904400000|2020-11-20 20:33:20|1781.5|1781.2|1781.3|1781|1781.5|1781.2|1781.3|1781|27
1605904410000|2020-11-20 20:33:30|1781.2|1780.9|1781.2|1780.9|1781.4|1781.1|1781.1|1780.8|22
1605904420000|2020-11-20 20:33:40|1781.3|1781|1781.2|1780.9|1781.3|1781|1781.1|1780.8|33
1605904430000|2020-11-20 20:33:50|1781.3|1781|1781.5|1781.2|1781.5|1781.2|1781.3|1781|33
1605904440000|2020-11-20 20:34:00|1781.6|1781.3|1782.1|1781.8|1782.1|1781.8|1781.6|1781.3|50
1605904450000|2020-11-20 20:34:10|1782|1781.7|1782.3|1782|1782.3|1782|1781.6|1781.3|69
1605904460000|2020-11-20 20:34:20|1782.2|1781.9|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|28
1605904470000|2020-11-20 20:34:30|1782.1|1781.8|1781.9|1781.6|1782.1|1781.8|1781.9|1781.6|16
1605904480000|2020-11-20 20:34:40|1782|1781.7|1782.1|1781.8|1782.1|1781.8|1782|1781.7|10
1605904490000|2020-11-20 20:34:50|1782|1781.7|1782.1|1781.8|1782.3|1782|1782|1781.7|19
1605904500000|2020-11-20 20:35:00|1782|1781.7|1782.2|1781.9|1782.3|1782|1782|1781.7|45
1605904510000|2020-11-20 20:35:10|1782.1|1781.8|1782.5|1782.2|1782.7|1782.4|1782.1|1781.8|58
1605904520000|2020-11-20 20:35:20|1782.6|1782.3|1782.8|1782.5|1782.8|1782.5|1782.5|1782.2|22
1605904530000|2020-11-20 20:35:30|1782.9|1782.6|1783.3|1783|1783.4|1783.1|1782.9|1782.6|185
1605904540000|2020-11-20 20:35:40|1783.4|1783.1|1783.4|1783.1|1783.6|1783.3|1783.3|1783|106
1605904550000|2020-11-20 20:35:50|1783.5|1783.2|1783.2|1782.9|1783.6|1783.3|1783.2|1782.9|240
1605904560000|2020-11-20 20:36:00|1783.3|1783|1783.5|1783.2|1783.7|1783.4|1783.3|1783|97
1605904570000|2020-11-20 20:36:10|1783.6|1783.3|1783.2|1782.9|1783.8|1783.5|1783.2|1782.9|69
1605904580000|2020-11-20 20:36:20|1783.1|1782.8|1783.5|1783.2|1783.5|1783.2|1783|1782.7|66
1605904590000|2020-11-20 20:36:30|1783.6|1783.3|1783.7|1783.4|1783.7|1783.4|1783.6|1783.3|32
1605904600000|2020-11-20 20:36:40|1783.6|1783.3|1783.6|1783.3|1784|1783.7|1783.5|1783.2|41
1605904610000|2020-11-20 20:36:50|1783.5|1783.2|1783.7|1783.4|1783.7|1783.4|1783.5|1783.2|21
1605904620000|2020-11-20 20:37:00|1783.6|1783.3|1783.3|1783|1783.6|1783.3|1783.1|1782.8|47
1605904630000|2020-11-20 20:37:10|1783.1|1782.8|1783.3|1783|1783.3|1783|1783|1782.7|54
1605904640000|2020-11-20 20:37:20|1783.2|1782.9|1783.4|1783.1|1783.5|1783.2|1783.1|1782.8|44
1605904650000|2020-11-20 20:37:30|1783.3|1783|1783.2|1782.9|1783.4|1783.1|1783.2|1782.9|16
1605904660000|2020-11-20 20:37:40|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1782.9|1782.6|15
1605904670000|2020-11-20 20:37:50|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.3|1783|14
1605904680000|2020-11-20 20:38:00|1783.7|1783.4|1784|1783.7|1784|1783.7|1783.6|1783.3|15
1605904690000|2020-11-20 20:38:10|1783.8|1783.5|1783.8|1783.5|1783.9|1783.6|1783.6|1783.3|22
1605904700000|2020-11-20 20:38:20|1783.9|1783.6|1784.5|1784.2|1784.5|1784.2|1783.9|1783.6|40
1605904710000|2020-11-20 20:38:30|1784.4|1784.1|1784.2|1783.9|1784.4|1784.1|1784|1783.7|151
1605904720000|2020-11-20 20:38:40|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1783.9|1783.6|52
1605904730000|2020-11-20 20:38:50|1784.2|1783.9|1784.1|1783.8|1784.2|1783.9|1784|1783.7|62
1605904740000|2020-11-20 20:39:00|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.7|1783.4|39
1605904750000|2020-11-20 20:39:10|1783.8|1783.5|1783.7|1783.4|1783.9|1783.6|1783.6|1783.3|24
1605904760000|2020-11-20 20:39:20|1783.6|1783.3|1783.8|1783.5|1783.8|1783.5|1783.5|1783.2|20
1605904770000|2020-11-20 20:39:30|1783.7|1783.4|1784.2|1783.9|1784.2|1783.9|1783.7|1783.4|55
1605904780000|2020-11-20 20:39:40|1784.3|1784|1784.6|1784.3|1784.6|1784.3|1784.3|1784|32
1605904790000|2020-11-20 20:39:50|1784.7|1784.4|1784.8|1784.5|1784.8|1784.5|1784.6|1784.3|34
1605904800000|2020-11-20 20:40:00|1784.7|1784.4|1784.3|1784|1784.7|1784.4|1784.3|1784|38
1605904810000|2020-11-20 20:40:10|1784.4|1784.1|1784.3|1784|1784.5|1784.2|1784.2|1783.9|24
1605904820000|2020-11-20 20:40:20|1784.2|1783.9|1784.5|1784.2|1784.6|1784.3|1784.2|1783.9|14
1605904830000|2020-11-20 20:40:30|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|11
1605904840000|2020-11-20 20:40:40|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.1|1783.8|16
1605904850000|2020-11-20 20:40:50|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|27
1605904860000|2020-11-20 20:41:00|1784.2|1783.9|1784.3|1784|1784.3|1784|1784.2|1783.9|5
1605904870000|2020-11-20 20:41:10|1784.4|1784.1|1784.3|1784|1784.5|1784.2|1784.3|1784|15
1605904880000|2020-11-20 20:41:20|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.3|1784|5
1605904890000|2020-11-20 20:41:30|1784.5|1784.2|1784.5|1784.2|1784.6|1784.3|1784.5|1784.2|34
1605904900000|2020-11-20 20:41:40|1784.6|1784.3|1784.5|1784.2|1784.6|1784.3|1784.4|1784.1|25
1605904910000|2020-11-20 20:41:50|1784.6|1784.3|1784.4|1784.1|1784.6|1784.3|1784.4|1784.1|18
1605904920000|2020-11-20 20:42:00|1784.5|1784.2|1784.7|1784.4|1784.7|1784.4|1784.5|1784.2|14
1605904930000|2020-11-20 20:42:10|1784.6|1784.3|1784.7|1784.4|1784.7|1784.4|1784.6|1784.3|21
1605904940000|2020-11-20 20:42:20|1784.8|1784.5|1784.9|1784.6|1784.9|1784.6|1784.8|1784.5|11
1605904950000|2020-11-20 20:42:30|1785|1784.7|1785.1|1784.8|1785.3|1785|1785|1784.7|17
1605904960000|2020-11-20 20:42:40|1785|1784.7|1785|1784.7|1785.1|1784.8|1784.9|1784.6|16
1605904970000|2020-11-20 20:42:50|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|2
1605904980000|2020-11-20 20:43:00|1785|1784.7|1784.9|1784.6|1785|1784.7|1784.8|1784.5|14
1605904990000|2020-11-20 20:43:10|1785|1784.7|1785|1784.7|1785|1784.7|1784.9|1784.6|15
1605905000000|2020-11-20 20:43:20|1785.1|1784.8|1785.3|1785|1785.3|1785|1785.1|1784.8|16
1605905010000|2020-11-20 20:43:30|1785.4|1785.1|1785.5|1785.2|1785.5|1785.2|1785.4|1785.1|20
1605905020000|2020-11-20 20:43:40|1785.4|1785.1|1785.1|1784.8|1785.5|1785.2|1785.1|1784.8|35
1605905030000|2020-11-20 20:43:50|1785|1784.7|1785.4|1785.1|1785.4|1785.1|1785|1784.7|23
1605905040000|2020-11-20 20:44:00|1785.5|1785.2|1785.5|1785.2|1785.6|1785.3|1785.5|1785.2|22
1605905050000|2020-11-20 20:44:10|1785.4|1785.1|1785.2|1784.9|1785.4|1785.1|1785.2|1784.9|29
1605905060000|2020-11-20 20:44:20|1785.3|1785|1785.6|1785.3|1785.7|1785.4|1785.3|1785|21
1605905070000|2020-11-20 20:44:30|1785.4|1785.1|1785.9|1785.6|1785.9|1785.6|1785.4|1785.1|41
1605905080000|2020-11-20 20:44:40|1785.7|1785.4|1786.1|1785.8|1786.1|1785.8|1785.7|1785.4|58
1605905090000|2020-11-20 20:44:50|1786|1785.7|1786|1785.7|1786|1785.7|1785.8|1785.5|43
1605905100000|2020-11-20 20:45:00|1785.9|1785.6|1786.2|1785.9|1786.3|1786|1785.9|1785.6|22
1605905110000|2020-11-20 20:45:10|1786.1|1785.8|1786.6|1786.3|1786.6|1786.3|1786.1|1785.8|38
1605905120000|2020-11-20 20:45:20|1786.7|1786.4|1786.6|1786.3|1786.8|1786.5|1786.6|1786.3|110
1605905130000|2020-11-20 20:45:30|1786.7|1786.4|1786.6|1786.3|1786.9|1786.6|1786.6|1786.3|42
1605905140000|2020-11-20 20:45:40|1786.7|1786.4|1786.6|1786.3|1786.7|1786.4|1786.6|1786.3|14
1605905150000|2020-11-20 20:45:50|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|32
1605905160000|2020-11-20 20:46:00|1786.7|1786.4|1786.5|1786.2|1786.8|1786.5|1786.5|1786.2|46
1605905170000|2020-11-20 20:46:10|||||||||14
1605905180000|2020-11-20 20:46:20|1786.6|1786.3|1786.8|1786.5|1787|1786.7|1786.6|1786.3|66
1605905190000|2020-11-20 20:46:30|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.8|1786.5|12
1605905200000|2020-11-20 20:46:40|1786.9|1786.6|1787.2|1786.9|1787.2|1786.9|1786.9|1786.6|53
1605905210000|2020-11-20 20:46:50|1787.3|1787|1787.2|1786.9|1787.4|1787.1|1787.2|1786.9|30
1605905220000|2020-11-20 20:47:00|1787.4|1787.1|1787.8|1787.5|1787.8|1787.5|1787.4|1787.1|65
1605905230000|2020-11-20 20:47:10|1788.1|1787.8|1788.2|1787.9|1788.3|1788|1788|1787.7|86
1605905240000|2020-11-20 20:47:20|1788.3|1788|1788.9|1788.6|1788.9|1788.6|1788.3|1788|205
1605905250000|2020-11-20 20:47:30|1788.8|1788.5|1789.2|1788.9|1789.3|1789|1788.8|1788.5|88
1605905260000|2020-11-20 20:47:40|1789.3|1789|1789.3|1789|1789.5|1789.2|1789.1|1788.8|75
1605905270000|2020-11-20 20:47:50|1789.2|1788.9|1789.1|1788.8|1789.4|1789.1|1789|1788.7|47
1605905280000|2020-11-20 20:48:00|1788.8|1788.5|1788.1|1787.8|1789|1788.7|1788.1|1787.8|126
1605905290000|2020-11-20 20:48:10|1788|1787.7|1788|1787.7|1788.2|1787.9|1787.9|1787.6|51
1605905300000|2020-11-20 20:48:20|1787.8|1787.5|1788.1|1787.8|1788.1|1787.8|1787.5|1787.2|74
1605905310000|2020-11-20 20:48:30|1788|1787.7|1788.1|1787.8|1788.4|1788.1|1787.9|1787.6|54
1605905320000|2020-11-20 20:48:40|1788.2|1787.9|1788.5|1788.2|1788.6|1788.3|1788.2|1787.9|26
1605905330000|2020-11-20 20:48:50|1788.4|1788.1|1788.5|1788.2|1788.5|1788.2|1788.2|1787.9|31
1605905340000|2020-11-20 20:49:00|1788.6|1788.3|1788.6|1788.3|1788.8|1788.5|1788.5|1788.2|56
1605905350000|2020-11-20 20:49:10|1788.5|1788.2|1788.2|1787.9|1788.6|1788.3|1788.1|1787.8|59
1605905360000|2020-11-20 20:49:20|1788.1|1787.8|1787.9|1787.6|1788.1|1787.8|1787.9|1787.6|38
1605905370000|2020-11-20 20:49:30|1787.8|1787.5|1787.8|1787.5|1787.9|1787.6|1787.6|1787.3|75
1605905380000|2020-11-20 20:49:40|1787.9|1787.6|1787.5|1787.2|1787.9|1787.6|1787.2|1786.9|78
1605905390000|2020-11-20 20:49:50|1787.6|1787.3|1787.4|1787.1|1787.9|1787.6|1787.3|1787|60
1605905400000|2020-11-20 20:50:00|1787|1786.7|1786.1|1785.8|1787.3|1787|1786|1785.7|350
1605905410000|2020-11-20 20:50:10|1786|1785.7|1786.6|1786.3|1786.8|1786.5|1786|1785.7|128
1605905420000|2020-11-20 20:50:20|1786.5|1786.2|1786.3|1786|1786.7|1786.4|1785.8|1785.5|138
1605905430000|2020-11-20 20:50:30|1786.4|1786.1|1786.3|1786|1786.4|1786.1|1785.9|1785.6|70
1605905440000|2020-11-20 20:50:40|1786.4|1786.1|1786.5|1786.2|1786.7|1786.4|1786.4|1786.1|76
1605905450000|2020-11-20 20:50:50|1786.6|1786.3|1786.7|1786.4|1786.7|1786.4|1786.6|1786.3|26
1605905460000|2020-11-20 20:51:00|1786.6|1786.3|1786.6|1786.3|1786.6|1786.3|1786|1785.7|221
1605905470000|2020-11-20 20:51:10|1786.5|1786.2|1786.1|1785.8|1786.6|1786.3|1786.1|1785.8|45
1605905480000|2020-11-20 20:51:20|1786|1785.7|1786.5|1786.2|1786.5|1786.2|1786|1785.7|40
1605905490000|2020-11-20 20:51:30|1786.4|1786.1|1785.7|1785.4|1786.4|1786.1|1785.7|1785.4|93
1605905500000|2020-11-20 20:51:40|1785.8|1785.5|1785.4|1785.1|1785.8|1785.5|1785.4|1785.1|51
1605905510000|2020-11-20 20:51:50|1785.5|1785.2|1785.7|1785.4|1786|1785.7|1785.5|1785.2|76
1605905520000|2020-11-20 20:52:00|1785.8|1785.5|1785.8|1785.5|1786|1785.7|1785.6|1785.3|80
1605905530000|2020-11-20 20:52:10|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.7|1785.4|91
1605905540000|2020-11-20 20:52:20|1786|1785.7|1785.9|1785.6|1786|1785.7|1785.6|1785.3|101
1605905550000|2020-11-20 20:52:30|1786|1785.7|1786.5|1786.2|1786.5|1786.2|1785.9|1785.6|95
1605905560000|2020-11-20 20:52:40|1786.6|1786.3|1786.6|1786.3|1787|1786.7|1786.4|1786.1|89
1605905570000|2020-11-20 20:52:50|1786.7|1786.4|1786.4|1786.1|1786.7|1786.4|1786.3|1786|56
1605905580000|2020-11-20 20:53:00|1786.3|1786|1785.6|1785.3|1786.7|1786.4|1785.6|1785.3|293
1605905590000|2020-11-20 20:53:10|1785.7|1785.4|1785.7|1785.4|1785.9|1785.6|1785.6|1785.3|92
1605905600000|2020-11-20 20:53:20|1785.8|1785.5|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|66
1605905610000|2020-11-20 20:53:30|1785.8|1785.5|1785.6|1785.3|1786|1785.7|1785.6|1785.3|77
1605905620000|2020-11-20 20:53:40|1785.7|1785.4|1785.5|1785.2|1785.9|1785.6|1785.5|1785.2|62
1605905630000|2020-11-20 20:53:50|1785.6|1785.3|1785.5|1785.2|1785.7|1785.4|1785.5|1785.2|46
1605905640000|2020-11-20 20:54:00|1785.2|1784.9|1785.3|1785|1785.6|1785.3|1785.1|1784.8|148
1605905650000|2020-11-20 20:54:10|1785.4|1785.1|1785.6|1785.3|1785.7|1785.4|1785.3|1785|54
1605905660000|2020-11-20 20:54:20|1785.8|1785.5|1786.3|1786|1786.3|1786|1785.6|1785.3|65
1605905670000|2020-11-20 20:54:30|1786.2|1785.9|1786.2|1785.9|1786.4|1786.1|1786.1|1785.8|32
1605905680000|2020-11-20 20:54:40|1786.1|1785.8|1785.7|1785.4|1786.1|1785.8|1785.5|1785.2|126
1605905690000|2020-11-20 20:54:50|1785.8|1785.5|1785.1|1784.8|1785.8|1785.5|1785.1|1784.8|216
1605905700000|2020-11-20 20:55:00|1785|1784.7|1786|1785.7|1786|1785.7|1785|1784.7|235
1605905710000|2020-11-20 20:55:10|1786.2|1785.9|1785.9|1785.6|1786.6|1786.3|1785.8|1785.5|140
1605905720000|2020-11-20 20:55:20|1786|1785.7|1786.1|1785.8|1786.2|1785.9|1785.9|1785.6|67
1605905730000|2020-11-20 20:55:30|1785.9|1785.6|1785.4|1785.1|1785.9|1785.6|1785.4|1785.1|84
1605905740000|2020-11-20 20:55:40|1785.5|1785.2|1786.4|1786.1|1786.4|1786.1|1785.5|1785.2|151
1605905750000|2020-11-20 20:55:50|1786.5|1786.2|1786.5|1786.2|1786.8|1786.5|1786.5|1786.2|96
1605905760000|2020-11-20 20:56:00|1786.6|1786.3|1785.5|1785.2|1786.8|1786.5|1785.5|1785.2|97
1605905770000|2020-11-20 20:56:10|1785.7|1785.4|1785.4|1785.1|1786|1785.7|1785.2|1784.9|201
1605905780000|2020-11-20 20:56:20|1785.3|1785|1785.6|1785.3|1785.6|1785.3|1785.3|1785|83
1605905790000|2020-11-20 20:56:30|1785.7|1785.4|1786.3|1786|1786.3|1786|1785.7|1785.4|92
1605905800000|2020-11-20 20:56:40|1786.2|1785.9|1786.1|1785.8|1786.2|1785.9|1785.7|1785.4|69
1605905810000|2020-11-20 20:56:50|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1785.6|1785.3|65
1605905820000|2020-11-20 20:57:00|1786.1|1785.8|1785.8|1785.5|1786.2|1785.9|1785.8|1785.5|67
1605905830000|2020-11-20 20:57:10|1786.1|1785.8|1785.5|1785.2|1786.1|1785.8|1785.5|1785.2|85
1605905840000|2020-11-20 20:57:20|1785.6|1785.3|1785.6|1785.3|1785.8|1785.5|1785.2|1784.9|135
1605905850000|2020-11-20 20:57:30|1785.7|1785.4|1786.3|1786|1786.3|1786|1785.6|1785.3|100
1605905860000|2020-11-20 20:57:40|1786.2|1785.9|1785.9|1785.6|1786.3|1786|1785.8|1785.5|124
1605905870000|2020-11-20 20:57:50|1786|1785.7|1786|1785.7|1786|1785.7|1785.6|1785.3|113
1605905880000|2020-11-20 20:58:00|1786.1|1785.8|1786.1|1785.8|1786.4|1786.1|1785.9|1785.6|170
1605905890000|2020-11-20 20:58:10|1786|1785.7|1786|1785.7|1786|1785.7|1785.5|1785.2|159
1605905900000|2020-11-20 20:58:20|1786.1|1785.8|1786.6|1786.3|1786.6|1786.3|1786|1785.7|104
1605905910000|2020-11-20 20:58:30|1786.2|1785.9|1785.6|1785.3|1786.4|1786.1|1785.6|1785.3|355
1605905920000|2020-11-20 20:58:40|1785.5|1785.2|1785.5|1785.2|1785.9|1785.6|1784.9|1784.6|790
1605905930000|2020-11-20 20:58:50|1785.6|1785.3|1785.8|1785.5|1786|1785.7|1785.3|1785|410
1605905940000|2020-11-20 20:59:00|1785.5|1785.2|1784.9|1784.6|1785.7|1785.4|1784.8|1784.5|675
1605905950000|2020-11-20 20:59:10|1785.1|1784.8|1784.7|1784.4|1785.3|1785|1784.7|1784.4|561
1605905960000|2020-11-20 20:59:20|1784.9|1784.6|1785.1|1784.8|1785.2|1784.9|1784.7|1784.4|514
1605905970000|2020-11-20 20:59:30|1785.2|1784.9|1785.9|1785.6|1786|1785.7|1784.9|1784.6|1286
1605905980000|2020-11-20 20:59:40|1785.8|1785.5|1784|1783.7|1785.8|1785.5|1783.8|1783.5|1413
1605905990000|2020-11-20 20:59:50|1784.1|1783.8|1784.3|1784|1785|1784.7|1783.8|1783.5|2964
1605906000000|2020-11-20 21:00:00|1784.5|1784.2|1785.8|1785.5|1785.8|1785.5|1784.3|1784|1109
1605906010000|2020-11-20 21:00:10|1785.9|1785.6|1784.9|1784.6|1785.9|1785.6|1783.8|1783.5|725
1605906020000|2020-11-20 21:00:20|1784.8|1784.5|1785.5|1785.2|1786|1785.7|1784.6|1784.3|1008
1605906030000|2020-11-20 21:00:30|1785.6|1785.3|1785.1|1784.8|1785.8|1785.5|1784.9|1784.6|456
1605906040000|2020-11-20 21:00:40|1785.2|1784.9|1785.3|1785|1785.4|1785.1|1785.1|1784.8|154
1605906050000|2020-11-20 21:00:50|1785.2|1784.9|1784.8|1784.5|1785.5|1785.2|1784.8|1784.5|204
1605906060000|2020-11-20 21:01:00|1785|1784.7|1784.8|1784.5|1785.1|1784.8|1784.6|1784.3|103
1605906070000|2020-11-20 21:01:10|1784.7|1784.4|1785.1|1784.8|1785.3|1785|1784.3|1784|164
1605906080000|2020-11-20 21:01:20|1785.2|1784.9|1784.4|1784.1|1785.4|1785.1|1784.2|1783.9|209
1605906090000|2020-11-20 21:01:30|1784.5|1784.2|1784.8|1784.5|1784.9|1784.6|1784.3|1784|120
1605906100000|2020-11-20 21:01:40|1784.9|1784.6|1784.7|1784.4|1784.9|1784.6|1784.6|1784.3|107
1605906110000|2020-11-20 21:01:50|1784.9|1784.6|1784.9|1784.6|1785|1784.7|1784.5|1784.2|120
1605906120000|2020-11-20 21:02:00|1785|1784.7|1785.1|1784.8|1785.2|1784.9|1784.8|1784.5|72
1605906130000|2020-11-20 21:02:10|1785.2|1784.9|1784.7|1784.4|1785.3|1785|1784.7|1784.4|75
1605906140000|2020-11-20 21:02:20|1784.8|1784.5|1784.9|1784.6|1785|1784.7|1784.6|1784.3|58
1605906150000|2020-11-20 21:02:30|1785|1784.7|1785.1|1784.8|1785.3|1785|1784.7|1784.4|54
1605906160000|2020-11-20 21:02:40|1785.2|1784.9|1785.5|1785.2|1785.5|1785.2|1785.1|1784.8|78
1605906170000|2020-11-20 21:02:50|1785.6|1785.3|1785.2|1784.9|1785.9|1785.6|1785.2|1784.9|223
1605906180000|2020-11-20 21:03:00|1785.3|1785|1785|1784.7|1785.8|1785.5|1784.8|1784.5|341
1605906190000|2020-11-20 21:03:10|1785.1|1784.8|1785.2|1784.9|1785.2|1784.9|1785|1784.7|126
1605906200000|2020-11-20 21:03:20|1785.1|1784.8|1785.3|1785|1785.3|1785|1785|1784.7|85
1605906210000|2020-11-20 21:03:30|1785.2|1784.9|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|43
1605906220000|2020-11-20 21:03:40|1785|1784.7|1785|1784.7|1785|1784.7|1784.8|1784.5|29
1605906230000|2020-11-20 21:03:50|1785.1|1784.8|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|20
1605906240000|2020-11-20 21:04:00|1785|1784.7|1785.2|1784.9|1785.3|1785|1785|1784.7|33
1605906250000|2020-11-20 21:04:10|1785.1|1784.8|1785.2|1784.9|1785.2|1784.9|1785|1784.7|37
1605906260000|2020-11-20 21:04:20|1785.1|1784.8|1785.1|1784.8|1785.2|1784.9|1785|1784.7|51
1605906270000|2020-11-20 21:04:30|1785.2|1784.9|1785.6|1785.3|1785.6|1785.3|1785.1|1784.8|77
1605906280000|2020-11-20 21:04:40|1785.7|1785.4|1785.3|1785|1785.7|1785.4|1785.2|1784.9|42
1605906290000|2020-11-20 21:04:50|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|15
1605906300000|2020-11-20 21:05:00|1785.2|1784.9|1785.4|1785.1|1785.4|1785.1|1785.2|1784.9|66
1605906310000|2020-11-20 21:05:10|1785.5|1785.2|1785.8|1785.5|1785.8|1785.5|1785.5|1785.2|43
1605906320000|2020-11-20 21:05:20|1785.7|1785.4|1785.8|1785.5|1786.1|1785.8|1785.7|1785.4|59
1605906330000|2020-11-20 21:05:30|1785.7|1785.4|1785.8|1785.5|1785.9|1785.6|1785.6|1785.3|55
1605906340000|2020-11-20 21:05:40|1785.7|1785.4|1786|1785.7|1786|1785.7|1785.7|1785.4|30
1605906350000|2020-11-20 21:05:50|1785.9|1785.6|1785.7|1785.4|1785.9|1785.6|1785.7|1785.4|21
1605906360000|2020-11-20 21:06:00|1785.8|1785.5|1785.4|1785.1|1785.9|1785.6|1785.4|1785.1|41
1605906370000|2020-11-20 21:06:10|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.2|1784.9|30
1605906380000|2020-11-20 21:06:20|1785.3|1785|1785.5|1785.2|1785.6|1785.3|1785.3|1785|27
1605906390000|2020-11-20 21:06:30|1785.6|1785.3|1785.3|1785|1785.6|1785.3|1785.3|1785|29
1605906400000|2020-11-20 21:06:40|1785.4|1785.1|1785.2|1784.9|1785.5|1785.2|1785.2|1784.9|32
1605906410000|2020-11-20 21:06:50|1785.1|1784.8|1785.5|1785.2|1785.5|1785.2|1785|1784.7|106
1605906420000|2020-11-20 21:07:00|1785.4|1785.1|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|45
1605906430000|2020-11-20 21:07:10|1785.3|1785|1785.7|1785.4|1785.7|1785.4|1785.3|1785|58
1605906440000|2020-11-20 21:07:20|1785.8|1785.5|1785.7|1785.4|1786|1785.7|1785.7|1785.4|54
1605906450000|2020-11-20 21:07:30|1785.9|1785.6|1785.4|1785.1|1785.9|1785.6|1785.4|1785.1|54
1605906460000|2020-11-20 21:07:40|1785.5|1785.2|1785.9|1785.6|1785.9|1785.6|1785.5|1785.2|19
1605906470000|2020-11-20 21:07:50|1785.8|1785.5|1785.2|1784.9|1785.8|1785.5|1785.2|1784.9|52
1605906480000|2020-11-20 21:08:00|1785.3|1785|1784.4|1784.1|1785.3|1785|1784.4|1784.1|59
1605906490000|2020-11-20 21:08:10|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|16
1605906500000|2020-11-20 21:08:20|1784.5|1784.2|1784.4|1784.1|1784.5|1784.2|1784.2|1783.9|76
1605906510000|2020-11-20 21:08:30|1784.3|1784|1784|1783.7|1784.3|1784|1784|1783.7|24
1605906520000|2020-11-20 21:08:40|1784.2|1783.9|1784.2|1783.9|1784.3|1784|1784.2|1783.9|28
1605906530000|2020-11-20 21:08:50|1784.1|1783.8|1783.9|1783.6|1784.2|1783.9|1783.9|1783.6|22
1605906540000|2020-11-20 21:09:00|1784.1|1783.8|1784.2|1783.9|1784.4|1784.1|1784|1783.7|47
1605906550000|2020-11-20 21:09:10|1784.3|1784|1784.5|1784.2|1784.5|1784.2|1784.1|1783.8|30
1605906560000|2020-11-20 21:09:20|1784.4|1784.1|1784.4|1784.1|1784.5|1784.2|1784.4|1784.1|16
1605906570000|2020-11-20 21:09:30|1784.3|1784|1784.2|1783.9|1784.3|1784|1783.9|1783.6|22
1605906580000|2020-11-20 21:09:40|1784.3|1784|1783.9|1783.6|1784.3|1784|1783.9|1783.6|28
1605906590000|2020-11-20 21:09:50|1783.8|1783.5|1783.6|1783.3|1783.9|1783.6|1783.5|1783.2|39
1605906600000|2020-11-20 21:10:00|1783.7|1783.4|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|23
1605906610000|2020-11-20 21:10:10|1783.5|1783.2|1783.5|1783.2|1783.7|1783.4|1783.5|1783.2|32
1605906620000|2020-11-20 21:10:20|1783.4|1783.1|1783.1|1782.8|1783.4|1783.1|1783.1|1782.8|52
1605906630000|2020-11-20 21:10:30|1783|1782.7|1782.8|1782.5|1783|1782.7|1782.6|1782.3|23
1605906640000|2020-11-20 21:10:40|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.7|1782.4|32
1605906650000|2020-11-20 21:10:50|1782.6|1782.3|1782.2|1781.9|1782.6|1782.3|1782.2|1781.9|63
1605906660000|2020-11-20 21:11:00|1781.8|1781.5|1781.1|1780.8|1781.8|1781.5|1781|1780.7|108
1605906670000|2020-11-20 21:11:10|1781|1780.7|1781.8|1781.5|1781.9|1781.6|1781|1780.7|110
1605906680000|2020-11-20 21:11:20|1781.9|1781.6|1782.2|1781.9|1782.3|1782|1781.9|1781.6|33
1605906690000|2020-11-20 21:11:30|1782.3|1782|1782.6|1782.3|1782.7|1782.4|1782.3|1782|36
1605906700000|2020-11-20 21:11:40|1782.5|1782.2|1782.2|1781.9|1782.5|1782.2|1782.2|1781.9|54
1605906710000|2020-11-20 21:11:50|1782.3|1782|1781.7|1781.4|1782.3|1782|1781.7|1781.4|41
1605906720000|2020-11-20 21:12:00|1781.6|1781.3|1781.4|1781.1|1781.6|1781.3|1781.3|1781|31
1605906730000|2020-11-20 21:12:10|1781.3|1781|1781.2|1780.9|1781.6|1781.3|1781.2|1780.9|38
1605906740000|2020-11-20 21:12:20|1781|1780.7|1781.5|1781.2|1781.6|1781.3|1781|1780.7|49
1605906750000|2020-11-20 21:12:30|1781.4|1781.1|1781.2|1780.9|1781.4|1781.1|1781.2|1780.9|15
1605906760000|2020-11-20 21:12:40|1781.1|1780.8|1781|1780.7|1781.2|1780.9|1780.9|1780.6|20
1605906770000|2020-11-20 21:12:50|1781.1|1780.8|1781.3|1781|1781.5|1781.2|1780.9|1780.6|178
1605906780000|2020-11-20 21:13:00|1781.4|1781.1|1781.4|1781.1|1781.5|1781.2|1781.2|1780.9|76
1605906790000|2020-11-20 21:13:10|1781.2|1780.9|1781.6|1781.3|1781.6|1781.3|1781.2|1780.9|58
1605906800000|2020-11-20 21:13:20|1781.5|1781.2|1781.1|1780.8|1781.5|1781.2|1781.1|1780.8|45
1605906810000|2020-11-20 21:13:30|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781|1780.7|43
1605906820000|2020-11-20 21:13:40|1781|1780.7|1780.1|1779.8|1781|1780.7|1780|1779.7|69
1605906830000|2020-11-20 21:13:50|1780.2|1779.9|1780.3|1780|1780.3|1780|1780|1779.7|39
1605906840000|2020-11-20 21:14:00|1780.5|1780.2|1780.5|1780.2|1780.7|1780.4|1780.3|1780|72
1605906850000|2020-11-20 21:14:10|1780.4|1780.1|1780.1|1779.8|1780.4|1780.1|1779.9|1779.6|56
1605906860000|2020-11-20 21:14:20|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1779.9|1779.6|29
1605906870000|2020-11-20 21:14:30|1780|1779.7|1780.4|1780.1|1780.4|1780.1|1779.8|1779.5|56
1605906880000|2020-11-20 21:14:40|1780.2|1779.9|1780|1779.7|1780.3|1780|1779.7|1779.4|96
1605906890000|2020-11-20 21:14:50|1779.9|1779.6|1780.2|1779.4|1780.6|1780.3|1779.8|1779.4|85
1605906900000|2020-11-20 21:15:00|||||||||1
1605906910000|2020-11-20 21:15:10|1780.1|1779.3|1780.1|1779.3|1780.1|1779.3|1780.1|1779.3|0
1605906920000|2020-11-20 21:15:20|1780.2|1779.4|1780.3|1779.5|1780.3|1779.5|1780.2|1779.4|0
1605906940000|2020-11-20 21:15:40|1780.4|1779.6|1780.4|1779.6|1780.4|1779.6|1780.4|1779.6|0
1605906950000|2020-11-20 21:15:50|1780.5|1779.7|1780.5|1779.7|1780.5|1779.7|1780.4|1779.6|0
1605906960000|2020-11-20 21:16:00|1780.6|1779.8|1780.6|1779.8|1780.6|1779.8|1780.6|1779.8|0
1605907000000|2020-11-20 21:16:40|1780.7|1779.9|1780.7|1779.9|1780.7|1779.9|1780.7|1779.9|0
1605907020000|2020-11-20 21:17:00|1780.8|1780|1780.8|1780|1780.8|1780|1780.8|1780|0
1605907040000|2020-11-20 21:17:20|1780.7|1779.9|1780.7|1779.9|1780.7|1779.9|1780.7|1779.9|0
1605907060000|2020-11-20 21:17:40|1780.8|1780|1780.7|1779.9|1780.8|1780|1780.7|1779.9|0
1605907110000|2020-11-20 21:18:30|1780.6|1779.8|1780.6|1779.8|1780.6|1779.8|1780.6|1779.8|0
1605907120000|2020-11-20 21:18:40|1780.5|1779.7|1780.5|1779.7|1780.5|1779.7|1780.5|1779.7|0
1605907140000|2020-11-20 21:19:00|1780.6|1779.8|1780.6|1779.8|1780.6|1779.8|1780.6|1779.8|0
1605907160000|2020-11-20 21:19:20|1780.7|1779.9|1780.8|1780|1780.8|1780|1780.7|1779.9|0
1605907190000|2020-11-20 21:19:50|1780.9|1780.1|1780.9|1780.1|1780.9|1780.1|1780.9|1780.1|0
1605907270000|2020-11-20 21:21:10|1781|1780.2|1781|1780.2|1781|1780.2|1781|1780.2|0
1605907280000|2020-11-20 21:21:20|1780.9|1780.1|1780.9|1780.1|1780.9|1780.1|1780.9|1780.1|0
1605907310000|2020-11-20 21:21:50|1781|1780.2|1781|1780.2|1781|1780.2|1781|1780.2|0
1605907320000|2020-11-20 21:22:00|1780.9|1780.1|1781|1780.2|1781|1780.2|1780.9|1780.1|0
1605907330000|2020-11-20 21:22:10|1780.9|1780.1|1781|1780.2|1781.1|1780.3|1780.9|1780.1|0
1605907340000|2020-11-20 21:22:20|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907360000|2020-11-20 21:22:40|1781.2|1780.4|1781.2|1780.4|1781.2|1780.4|1781.2|1780.4|0
1605907380000|2020-11-20 21:23:00|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907390000|2020-11-20 21:23:10|1780.9|1780.1|1780.9|1780.1|1780.9|1780.1|1780.9|1780.1|0
1605907420000|2020-11-20 21:23:40|1781|1780.2|1781|1780.2|1781|1780.2|1781|1780.2|0
1605907480000|2020-11-20 21:24:40|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907500000|2020-11-20 21:25:00|1781|1780.2|1781.1|1780.3|1781.1|1780.3|1781|1780.2|0
1605907510000|2020-11-20 21:25:10|1781|1780.2|1781|1780.2|1781|1780.2|1781|1780.2|0
1605907520000|2020-11-20 21:25:20|1781.1|1780.3|1781|1780.2|1781.1|1780.3|1781|1780.2|0
1605907560000|2020-11-20 21:26:00|1781.1|1780.3|1781|1780.2|1781.1|1780.3|1781|1780.2|0
1605907570000|2020-11-20 21:26:10|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907580000|2020-11-20 21:26:20|1781.2|1780.4|1781|1780.2|1781.2|1780.4|1781|1780.2|0
1605907590000|2020-11-20 21:26:30|1781.1|1780.3|1781|1780.2|1781.1|1780.3|1781|1780.2|0
1605907610000|2020-11-20 21:26:50|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907620000|2020-11-20 21:27:00|1781|1780.2|1781|1780.2|1781|1780.2|1781|1780.2|0
1605907640000|2020-11-20 21:27:20|1780.9|1780.1|1781.1|1780.3|1781.1|1780.3|1780.9|1780.1|0
1605907680000|2020-11-20 21:28:00|1781.2|1780.4|1781.2|1780.4|1781.2|1780.4|1781.2|1780.4|0
1605907710000|2020-11-20 21:28:30|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907750000|2020-11-20 21:29:10|1781|1780.2|1781|1780.2|1781|1780.2|1781|1780.2|0
1605907760000|2020-11-20 21:29:20|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|1781.1|1780.3|0
1605907790000|2020-11-20 21:29:50|1781.2|1780.4|1781.1|1780.3|1781.2|1780.4|1781.1|1780.3|0
1605907800000|2020-11-20 21:30:00|1781.3|1781|1781.4|1781.1|1781.6|1781.3|1780.8|1780.5|117
1605907810000|2020-11-20 21:30:10|1781.5|1781.2|1781.7|1781.4|1781.7|1781.4|1781.4|1781.1|30
1605907820000|2020-11-20 21:30:20|1781.6|1781.3|1782|1781.7|1782|1781.7|1781.4|1781.1|31
1605907830000|2020-11-20 21:30:30|1781.7|1781.4|1780.5|1780.2|1781.7|1781.4|1780.5|1780.2|122
1605907840000|2020-11-20 21:30:40|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780|1779.7|91
1605907850000|2020-11-20 21:30:50|1780.3|1780|1781|1780.7|1781|1780.7|1780.3|1780|75
1605907860000|2020-11-20 21:31:00|1780.9|1780.6|1780.1|1779.8|1780.9|1780.6|1780.1|1779.8|48
1605907870000|2020-11-20 21:31:10|1780.2|1779.9|1780.4|1780.1|1780.4|1780.1|1780|1779.7|110
1605907880000|2020-11-20 21:31:20|1780.2|1779.9|1779.7|1779.4|1780.6|1780.3|1779.7|1779.4|166
1605907890000|2020-11-20 21:31:30|1779.9|1779.6|1780.2|1779.9|1780.2|1779.9|1779.9|1779.6|13
1605907900000|2020-11-20 21:31:40|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1780.1|1779.8|15
1605907910000|2020-11-20 21:31:50|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|21
1605907920000|2020-11-20 21:32:00|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1780.1|1779.8|8
1605907930000|2020-11-20 21:32:10|1780.3|1780|1780.6|1780.3|1780.6|1780.3|1780.3|1780|33
1605907940000|2020-11-20 21:32:20|1780.5|1780.2|1780.7|1780.4|1780.7|1780.4|1780.5|1780.2|4
1605907950000|2020-11-20 21:32:30|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|1780.8|1780.5|2
1605907960000|2020-11-20 21:32:40|1780.9|1780.6|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|8
1605907970000|2020-11-20 21:32:50|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|4
1605907980000|2020-11-20 21:33:00|1780.5|1780.2|1780.6|1780.3|1780.6|1780.3|1780.5|1780.2|4
1605907990000|2020-11-20 21:33:10|||||||||2
1605908000000|2020-11-20 21:33:20|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|20
1605908010000|2020-11-20 21:33:30|1780.8|1780.5|1781.2|1780.9|1781.4|1781.1|1780.8|1780.5|59
1605908020000|2020-11-20 21:33:40|1780.9|1780.6|1781|1780.7|1781.3|1781|1780.8|1780.5|33
1605908040000|2020-11-20 21:34:00|1780.8|1780.5|1780.7|1780.4|1780.8|1780.5|1780.6|1780.3|6
1605908050000|2020-11-20 21:34:10|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|1780.9|1780.6|2
1605908060000|2020-11-20 21:34:20|1781|1780.7|1780.8|1780.5|1781|1780.7|1780.8|1780.5|18
1605908070000|2020-11-20 21:34:30|1780.9|1780.6|1780.7|1780.4|1780.9|1780.6|1780.7|1780.4|3
1605908080000|2020-11-20 21:34:40|1780.6|1780.3|1780.3|1780|1780.8|1780.5|1780.3|1780|17
1605908090000|2020-11-20 21:34:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605908100000|2020-11-20 21:35:00|1779.9|1779.6|1779.8|1779.5|1779.9|1779.6|1779.7|1779.4|4
1605908110000|2020-11-20 21:35:10|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|7
1605908130000|2020-11-20 21:35:30|1779.9|1779.6|1779.7|1779.4|1779.9|1779.6|1779.7|1779.4|4
1605908140000|2020-11-20 21:35:40|1779.8|1779.5|1779.7|1779.4|1779.8|1779.5|1779.7|1779.4|5
1605908150000|2020-11-20 21:35:50|1779.5|1779.2|1779.8|1779.5|1779.8|1779.5|1779.5|1779.2|2
1605908160000|2020-11-20 21:36:00|1779.6|1779.3|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|9
1605908170000|2020-11-20 21:36:10|1779.5|1779.2|1779.7|1779.4|1779.7|1779.4|1779.5|1779.2|3
1605908180000|2020-11-20 21:36:20|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.7|1779.4|6
1605908190000|2020-11-20 21:36:30|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.6|1779.3|11
1605908200000|2020-11-20 21:36:40|1779.5|1779.2|1779.5|1779.2|1779.5|1779.2|1779.4|1779.1|16
1605908210000|2020-11-20 21:36:50|||||||||1
1605908220000|2020-11-20 21:37:00|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|12
1605908230000|2020-11-20 21:37:10|1779.9|1779.6|1780.1|1779.8|1780.1|1779.8|1779.9|1779.6|11
1605908240000|2020-11-20 21:37:20|1780.5|1780.2|1780.1|1779.8|1780.5|1780.2|1780.1|1779.8|5
1605908250000|2020-11-20 21:37:30|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|5
1605908260000|2020-11-20 21:37:40|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605908270000|2020-11-20 21:37:50|1779.8|1779.5|1779.6|1779.3|1779.8|1779.5|1779.6|1779.3|6
1605908280000|2020-11-20 21:38:00|1779.8|1779.5|1779.9|1779.6|1779.9|1779.6|1779.8|1779.5|4
1605908290000|2020-11-20 21:38:10|1780|1779.7|1779.7|1779.4|1780.3|1780|1779.7|1779.4|43
1605908310000|2020-11-20 21:38:30|1780|1779.7|1779.7|1779.4|1780|1779.7|1779.7|1779.4|8
1605908320000|2020-11-20 21:38:40|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.7|1779.4|6
1605908330000|2020-11-20 21:38:50|1780.1|1779.8|1779.9|1779.6|1780.1|1779.8|1779.7|1779.4|31
1605908340000|2020-11-20 21:39:00|1780|1779.7|1780.1|1779.8|1780.1|1779.8|1780|1779.7|3
1605908360000|2020-11-20 21:39:20|1780.2|1779.9|1780.1|1779.8|1780.2|1779.9|1780.1|1779.8|3
1605908370000|2020-11-20 21:39:30|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|4
1605908380000|2020-11-20 21:39:40|1780.1|1779.8|1780.2|1779.9|1780.2|1779.9|1780.1|1779.8|13
1605908390000|2020-11-20 21:39:50|1780.3|1780|1780.1|1779.8|1780.3|1780|1780.1|1779.8|7
1605908400000|2020-11-20 21:40:00|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1779.8|1779.5|1
1605908410000|2020-11-20 21:40:10|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1
1605908420000|2020-11-20 21:40:20|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|2
1605908450000|2020-11-20 21:40:50|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|1779.6|1779.3|66
1605908460000|2020-11-20 21:41:00|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|1779.7|1779.4|3
1605908480000|2020-11-20 21:41:20|||||||||2
1605908490000|2020-11-20 21:41:30|1779.9|1779.6|1780|1779.7|1780|1779.7|1779.9|1779.6|9
1605908520000|2020-11-20 21:42:00|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605908550000|2020-11-20 21:42:30|||||||||6
1605908560000|2020-11-20 21:42:40|||||||||1
1605908570000|2020-11-20 21:42:50|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|5
1605908580000|2020-11-20 21:43:00|1780.3|1780|1780.4|1780.1|1780.5|1780.2|1780.3|1780|8
1605908600000|2020-11-20 21:43:20|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|5
1605908610000|2020-11-20 21:43:30|||||||||1
1605908640000|2020-11-20 21:44:00|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|5
1605908650000|2020-11-20 21:44:10|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|5
1605908660000|2020-11-20 21:44:20|||||||||2
1605908670000|2020-11-20 21:44:30|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|7
1605908680000|2020-11-20 21:44:40|||||||||1
1605908700000|2020-11-20 21:45:00|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.4|1780.1|11
1605908710000|2020-11-20 21:45:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1605908720000|2020-11-20 21:45:20|1780|1779.7|1780.2|1779.9|1780.3|1780|1780|1779.7|16
1605908740000|2020-11-20 21:45:40|1780.3|1780|1780.2|1779.9|1780.3|1780|1780.1|1779.8|3
1605908760000|2020-11-20 21:46:00|1780.3|1780|1780.3|1780|1780.3|1780|1780.3|1780|2
1605908770000|2020-11-20 21:46:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605908780000|2020-11-20 21:46:20|||||||||7
1605908820000|2020-11-20 21:47:00|1780.2|1779.9|1780.3|1780|1780.3|1780|1780.2|1779.9|6
1605908830000|2020-11-20 21:47:10|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605908840000|2020-11-20 21:47:20|||||||||1
1605908850000|2020-11-20 21:47:30|1780.2|1779.9|1780|1779.7|1780.2|1779.9|1780|1779.7|7
1605908860000|2020-11-20 21:47:40|1780.1|1779.8|1779.9|1779.6|1780.1|1779.8|1779.9|1779.6|3
1605908870000|2020-11-20 21:47:50|||||||||2
1605908880000|2020-11-20 21:48:00|1779.7|1779.4|1780.1|1779.8|1780.1|1779.8|1779.7|1779.4|11
1605908890000|2020-11-20 21:48:10|1780.3|1780|1780.2|1779.9|1780.4|1780.1|1780.2|1779.9|18
1605908910000|2020-11-20 21:48:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|9
1605908920000|2020-11-20 21:48:40|1780.3|1780|1779.7|1779.4|1780.3|1780|1779.7|1779.4|16
1605908940000|2020-11-20 21:49:00|1779.8|1779.5|1780|1779.7|1780|1779.7|1779.8|1779.5|4
1605908950000|2020-11-20 21:49:10|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|2
1605908960000|2020-11-20 21:49:20|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1
1605909000000|2020-11-20 21:50:00|1780|1779.7|1780|1779.7|1780|1779.7|1780|1779.7|3
1605909010000|2020-11-20 21:50:10|1780.1|1779.8|1780.4|1780.1|1780.4|1780.1|1780.1|1779.8|5
1605909020000|2020-11-20 21:50:20|||||||||4
1605909030000|2020-11-20 21:50:30|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1
1605909040000|2020-11-20 21:50:40|1780.7|1780.4|1780.5|1780.2|1780.7|1780.4|1780.5|1780.2|16
1605909050000|2020-11-20 21:50:50|1780.4|1780.1|1780.3|1780|1780.4|1780.1|1780.3|1780|2
1605909060000|2020-11-20 21:51:00|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1780.5|1780.2|1
1605909100000|2020-11-20 21:51:40|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|3
1605909110000|2020-11-20 21:51:50|1780.7|1780.4|1780.7|1780.4|1780.7|1780.4|1780.6|1780.3|5
1605909120000|2020-11-20 21:52:00|1780.8|1780.5|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|4
1605909130000|2020-11-20 21:52:10|1781|1780.7|1781.1|1780.8|1781.1|1780.8|1781|1780.7|6
1605909150000|2020-11-20 21:52:30|||||||||6
1605909160000|2020-11-20 21:52:40|||||||||5
1605909180000|2020-11-20 21:53:00|1781|1780.7|1781|1780.7|1781|1780.7|1781|1780.7|3
1605909220000|2020-11-20 21:53:40|1781.1|1780.8|1781.3|1781|1781.3|1781|1781.1|1780.8|10
1605909230000|2020-11-20 21:53:50|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.4|1781.1|38
1605909240000|2020-11-20 21:54:00|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1781.6|1781.3|1
1605909250000|2020-11-20 21:54:10|1781.5|1781.2|1781.4|1781.1|1781.5|1781.2|1781.4|1781.1|2
1605909260000|2020-11-20 21:54:20|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1781.2|1780.9|1
1605909270000|2020-11-20 21:54:30|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|1781.4|1781.1|2
1605909280000|2020-11-20 21:54:40|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|2
1605909290000|2020-11-20 21:54:50|1781.6|1781.3|1782|1781.7|1782|1781.7|1781.1|1780.8|41
1605909300000|2020-11-20 21:55:00|1782.2|1781.9|1781.7|1781.4|1782.2|1781.9|1781.7|1781.4|5
1605909310000|2020-11-20 21:55:10|1781.8|1781.5|1781.4|1781.1|1781.8|1781.5|1781.4|1781.1|5
1605909320000|2020-11-20 21:55:20|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|1781.5|1781.2|3
1605909330000|2020-11-20 21:55:30|1781.3|1781|1781.5|1781.2|1781.5|1781.2|1781.3|1781|3
1605909340000|2020-11-20 21:55:40|||||||||3
1605909350000|2020-11-20 21:55:50|1781.6|1781.3|1781.6|1781.3|1781.7|1781.4|1781.6|1781.3|7
1605909360000|2020-11-20 21:56:00|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|1781.7|1781.4|2
1605909370000|2020-11-20 21:56:10|1781.9|1781.6|1782|1781.7|1782|1781.7|1781.9|1781.6|3
1605909380000|2020-11-20 21:56:20|1782.1|1781.8|1782.2|1781.9|1782.2|1781.9|1782.1|1781.8|3
1605909390000|2020-11-20 21:56:30|1782.4|1782.1|1782.5|1782.2|1782.5|1782.2|1782.3|1782|32
1605909400000|2020-11-20 21:56:40|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|1782.4|1782.1|3
1605909410000|2020-11-20 21:56:50|1782.6|1782.3|1782.7|1782.4|1782.7|1782.4|1782.6|1782.3|5
1605909430000|2020-11-20 21:57:10|1782.8|1782.5|1782.9|1782.6|1782.9|1782.6|1782.8|1782.5|9
1605909440000|2020-11-20 21:57:20|1783|1782.7|1782.6|1782.3|1783|1782.7|1782.6|1782.3|3
1605909450000|2020-11-20 21:57:30|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1605909460000|2020-11-20 21:57:40|1783.2|1782.9|1783.5|1783.2|1783.5|1783.2|1783.2|1782.9|8
1605909470000|2020-11-20 21:57:50|1783.6|1783.3|1783.3|1783|1783.7|1783.4|1783.3|1783|8
1605909480000|2020-11-20 21:58:00|1783.4|1783.1|1783.6|1783.3|1783.6|1783.3|1783.4|1783.1|20
1605909490000|2020-11-20 21:58:10|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|10
1605909500000|2020-11-20 21:58:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|2
1605909510000|2020-11-20 21:58:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|5
1605909520000|2020-11-20 21:58:40|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.5|1783.2|13
1605909550000|2020-11-20 21:59:10|1783.5|1783.2|1783.7|1783.4|1783.7|1783.4|1783.5|1783.2|7
1605909560000|2020-11-20 21:59:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|2
1605909580000|2020-11-20 21:59:40|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|6
1605909590000|2020-11-20 21:59:50|1783.9|1783.6|1783.9|1783.1|1784.1|1783.8|1783.5|1783|5
1606086010000|2020-11-22 23:00:10|1782.9|1782.6|1781.9|1781.6|1783.6|1783.3|1781.9|1781.6|32
1606086020000|2020-11-22 23:00:20|1781.7|1781.4|1781.7|1781.4|1782.2|1781.9|1781.7|1781.4|19
1606086030000|2020-11-22 23:00:30|1781|1780.7|1780.7|1780.4|1781.3|1781|1780.6|1780.3|23
1606086040000|2020-11-22 23:00:40|1780.5|1780.2|1780.9|1780.6|1780.9|1780.6|1780|1779.7|18
1606086050000|2020-11-22 23:00:50|1781.2|1780.9|1781.4|1781.1|1781.4|1781.1|1781.1|1780.8|12
1606086060000|2020-11-22 23:01:00|1780.7|1780.4|1780.7|1780.4|1780.8|1780.5|1780.7|1780.4|7
1606086070000|2020-11-22 23:01:10|1780.8|1780.5|1779.6|1779.3|1780.8|1780.5|1779.6|1779.3|11
1606086080000|2020-11-22 23:01:20|1779.4|1779.1|1778.7|1778.4|1779.4|1779.1|1778.7|1778.4|34
1606086090000|2020-11-22 23:01:30|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|1779.2|1778.9|2
1606086100000|2020-11-22 23:01:40|1779.3|1779|1779|1778.7|1779.3|1779|1779|1778.7|9
1606086110000|2020-11-22 23:01:50|1779.6|1779.3|1779.3|1779|1779.8|1779.5|1779.3|1779|7
1606086120000|2020-11-22 23:02:00|1779.2|1778.9|1778.8|1778.5|1779.2|1778.9|1778|1777.7|34
1606086130000|2020-11-22 23:02:10|1778.4|1778.1|1778.8|1778.5|1778.8|1778.5|1778.3|1778|5
1606086140000|2020-11-22 23:02:20|1779|1778.7|1779.1|1778.8|1779.1|1778.8|1779|1778.7|6
1606086150000|2020-11-22 23:02:30|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1779.4|1779.1|1
1606086160000|2020-11-22 23:02:40|1779.5|1779.2|1780.3|1780|1780.3|1780|1779.5|1779.2|4
1606086170000|2020-11-22 23:02:50|1780.1|1779.8|1780|1779.7|1780.2|1779.9|1779.6|1779.3|16
1606086180000|2020-11-22 23:03:00|1779.7|1779.4|1780|1779.7|1780.3|1780|1779.7|1779.4|17
1606086190000|2020-11-22 23:03:10|1780.3|1780|1780.1|1779.8|1780.4|1780.1|1779.8|1779.5|29
1606086200000|2020-11-22 23:03:20|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1606086210000|2020-11-22 23:03:30|||||||||1
1606086220000|2020-11-22 23:03:40|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1780.2|1779.9|1
1606086230000|2020-11-22 23:03:50|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|1780.1|1779.8|2
1606086240000|2020-11-22 23:04:00|1780|1779.7|1780.5|1780.2|1780.5|1780.2|1779.7|1779.4|29
1606086250000|2020-11-22 23:04:10|1780.6|1780.3|1780.4|1780.1|1780.6|1780.3|1780.2|1779.9|14
1606086260000|2020-11-22 23:04:20|1780.3|1780|1779.9|1779.6|1780.4|1780.1|1779.9|1779.6|3
1606086270000|2020-11-22 23:04:30|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1780.4|1780.1|1
1606086280000|2020-11-22 23:04:40|1780.6|1780.3|1780.6|1780.3|1780.6|1780.3|1780.4|1780.1|10
1606086290000|2020-11-22 23:04:50|1780.3|1780|1780.6|1780.3|1780.9|1780.6|1780.3|1780|23
1606086300000|2020-11-22 23:05:00|1780.7|1780.4|1780.8|1780.5|1780.8|1780.5|1780.6|1780.3|4
1606086310000|2020-11-22 23:05:10|1780.9|1780.6|1780.8|1780.5|1780.9|1780.6|1780.8|1780.5|2
1606086320000|2020-11-22 23:05:20|1780.9|1780.6|1780.6|1780.3|1780.9|1780.6|1780.6|1780.3|15
1606086330000|2020-11-22 23:05:30|1780.9|1780.6|1781.9|1781.6|1781.9|1781.6|1780.8|1780.5|31
1606086340000|2020-11-22 23:05:40|1781.6|1781.3|1782.3|1782|1782.3|1782|1781.6|1781.3|10
1606086350000|2020-11-22 23:05:50|1781.9|1781.6|1782.8|1782.5|1782.8|1782.5|1781.6|1781.3|31
1606086360000|2020-11-22 23:06:00|1782.9|1782.6|1782.7|1782.4|1782.9|1782.6|1782.7|1782.4|8
1606086370000|2020-11-22 23:06:10|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1782.9|1782.6|1
1606086390000|2020-11-22 23:06:30|||||||||1
1606086400000|2020-11-22 23:06:40|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1783.5|1783.2|1
1606086410000|2020-11-22 23:06:50|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|1783.8|1783.5|2
1606086420000|2020-11-22 23:07:00|1783.6|1783.3|1782.8|1782.5|1783.6|1783.3|1782.8|1782.5|7
1606086430000|2020-11-22 23:07:10|1782.7|1782.4|1782.7|1782.4|1783.2|1782.9|1782.6|1782.3|11
1606086440000|2020-11-22 23:07:20|1782.6|1782.3|1782.5|1782.2|1782.6|1782.3|1782.5|1782.2|9
1606086450000|2020-11-22 23:07:30|1782.6|1782.3|1782.9|1782.6|1782.9|1782.6|1782.6|1782.3|4
1606086460000|2020-11-22 23:07:40|1782.8|1782.5|1783.4|1783.1|1783.4|1783.1|1782.8|1782.5|8
1606086470000|2020-11-22 23:07:50|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1783.2|1782.9|1
1606086480000|2020-11-22 23:08:00|1783.3|1783|1783.2|1782.9|1783.6|1783.3|1783.2|1782.9|8
1606086500000|2020-11-22 23:08:20|1783.3|1783|1783.3|1783|1783.3|1783|1783.3|1783|1
1606086510000|2020-11-22 23:08:30|1783.2|1782.9|1783.3|1783|1783.3|1783|1783.2|1782.9|3
1606086520000|2020-11-22 23:08:40|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|7
1606086530000|2020-11-22 23:08:50|1783.7|1783.4|1784.6|1784.3|1784.6|1784.3|1783.7|1783.4|8
1606086540000|2020-11-22 23:09:00|1784.5|1784.2|1785.1|1784.8|1785.2|1784.9|1784.4|1784.1|17
1606086550000|2020-11-22 23:09:10|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|5
1606086560000|2020-11-22 23:09:20|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|4
1606086570000|2020-11-22 23:09:30|1785.7|1785.4|1786.1|1785.8|1786.1|1785.8|1785.7|1785.4|17
1606086580000|2020-11-22 23:09:40|1785.9|1785.6|1785.8|1785.5|1786.3|1786|1785.8|1785.5|15
1606086590000|2020-11-22 23:09:50|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|1
1606086600000|2020-11-22 23:10:00|1785.9|1785.6|1785.5|1785.2|1785.9|1785.6|1785.1|1784.8|12
1606086610000|2020-11-22 23:10:10|1785.3|1785|1786.3|1786|1786.3|1786|1785.2|1784.9|36
1606086620000|2020-11-22 23:10:20|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1606086640000|2020-11-22 23:10:40|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|5
1606086650000|2020-11-22 23:10:50|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|3
1606086660000|2020-11-22 23:11:00|1786|1785.7|1786|1785.7|1786|1785.7|1786|1785.7|5
1606086670000|2020-11-22 23:11:10|1786.1|1785.8|1785.8|1785.5|1786.2|1785.9|1785.8|1785.5|8
1606086680000|2020-11-22 23:11:20|1786.1|1785.8|1786|1785.7|1786.1|1785.8|1786|1785.7|4
1606086690000|2020-11-22 23:11:30|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|12
1606086700000|2020-11-22 23:11:40|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1785.9|1785.6|6
1606086710000|2020-11-22 23:11:50|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|5
1606086720000|2020-11-22 23:12:00|1786|1785.7|1784.9|1784.6|1786|1785.7|1784.9|1784.6|20
1606086730000|2020-11-22 23:12:10|1785|1784.7|1784.9|1784.6|1785|1784.7|1784.9|1784.6|5
1606086740000|2020-11-22 23:12:20|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.3|1784|20
1606086750000|2020-11-22 23:12:30|1785.3|1785|1785.2|1784.9|1785.3|1785|1785.2|1784.9|7
1606086760000|2020-11-22 23:12:40|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1785.5|1785.2|1
1606086770000|2020-11-22 23:12:50|1785.3|1785|1785.5|1785.2|1785.5|1785.2|1785.3|1785|2
1606086780000|2020-11-22 23:13:00|1785.3|1785|1785.2|1784.9|1785.3|1785|1785.2|1784.9|6
1606086790000|2020-11-22 23:13:10|1785.1|1784.8|1785.1|1784.8|1785.4|1785.1|1784.9|1784.6|8
1606086810000|2020-11-22 23:13:30|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|4
1606086830000|2020-11-22 23:13:50|1784.9|1784.6|1784.8|1784.5|1784.9|1784.6|1784.8|1784.5|5
1606086840000|2020-11-22 23:14:00|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|4
1606086860000|2020-11-22 23:14:20|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1784.9|1784.6|11
1606086870000|2020-11-22 23:14:30|||||||||1
1606086880000|2020-11-22 23:14:40|||||||||1
1606086890000|2020-11-22 23:14:50|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|2
1606086900000|2020-11-22 23:15:00|1785.5|1785.2|1785.6|1785.3|1785.7|1785.4|1785.5|1785.2|19
1606086910000|2020-11-22 23:15:10|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|9
1606086920000|2020-11-22 23:15:20|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|2
1606086930000|2020-11-22 23:15:30|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1606086940000|2020-11-22 23:15:40|||||||||1
1606086970000|2020-11-22 23:16:10|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|4
1606086980000|2020-11-22 23:16:20|1785.5|1785.2|1785.6|1785.3|1785.6|1785.3|1785.5|1785.2|3
1606086990000|2020-11-22 23:16:30|1785.8|1785.5|1785.9|1785.6|1785.9|1785.6|1785.8|1785.5|13
1606087000000|2020-11-22 23:16:40|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|1785.8|1785.5|25
1606087010000|2020-11-22 23:16:50|1785.3|1785|1785.1|1784.8|1785.3|1785|1785.1|1784.8|5
1606087020000|2020-11-22 23:17:00|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|4
1606087030000|2020-11-22 23:17:10|1785|1784.7|1784.9|1784.6|1785|1784.7|1784.9|1784.6|3
1606087040000|2020-11-22 23:17:20|1784.6|1784.3|1784.1|1783.8|1784.6|1784.3|1784.1|1783.8|5
1606087050000|2020-11-22 23:17:30|1784.2|1783.9|1783.8|1783.5|1784.4|1784.1|1783.8|1783.5|13
1606087060000|2020-11-22 23:17:40|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.7|1783.4|7
1606087070000|2020-11-22 23:17:50|1784|1783.7|1783.9|1783.6|1784|1783.7|1783.9|1783.6|2
1606087080000|2020-11-22 23:18:00|1784.2|1783.9|1784.5|1784.2|1784.5|1784.2|1784.2|1783.9|2
1606087090000|2020-11-22 23:18:10|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|3
1606087100000|2020-11-22 23:18:20|1784.1|1783.8|1784|1783.7|1784.1|1783.8|1784|1783.7|6
1606087110000|2020-11-22 23:18:30|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|3
1606087130000|2020-11-22 23:18:50|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1606087140000|2020-11-22 23:19:00|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1606087150000|2020-11-22 23:19:10|1783.8|1783.5|1783.7|1783.4|1783.8|1783.5|1783.7|1783.4|5
1606087160000|2020-11-22 23:19:20|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1783.6|1783.3|1
1606087170000|2020-11-22 23:19:30|1782.9|1782.6|1783.2|1782.9|1783.2|1782.9|1782.9|1782.6|35
1606087180000|2020-11-22 23:19:40|1783.3|1783|1783.4|1783.1|1783.4|1783.1|1783.3|1783|5
1606087190000|2020-11-22 23:19:50|1783.7|1783.4|1783.9|1783.6|1783.9|1783.6|1783.3|1783|5
1606087200000|2020-11-22 23:20:00|1783.6|1783.3|1784.6|1784.3|1784.6|1784.3|1783.6|1783.3|15
1606087210000|2020-11-22 23:20:10|1784.7|1784.4|1785|1784.7|1785|1784.7|1784.7|1784.4|9
1606087220000|2020-11-22 23:20:20|1784.9|1784.6|1785|1784.7|1785.2|1784.9|1784.9|1784.6|4
1606087230000|2020-11-22 23:20:30|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1
1606087240000|2020-11-22 23:20:40|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|2
1606087250000|2020-11-22 23:20:50|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|2
1606087270000|2020-11-22 23:21:10|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1606087290000|2020-11-22 23:21:30|1784.9|1784.6|1784.9|1784.6|1785.2|1784.9|1784.9|1784.6|9
1606087300000|2020-11-22 23:21:40|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|6
1606087310000|2020-11-22 23:21:50|1784.8|1784.5|1785.5|1785.2|1785.5|1785.2|1784.7|1784.4|31
1606087320000|2020-11-22 23:22:00|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|3
1606087330000|2020-11-22 23:22:10|1785.2|1784.9|1784.8|1784.5|1785.2|1784.9|1784.8|1784.5|4
1606087340000|2020-11-22 23:22:20|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|2
1606087350000|2020-11-22 23:22:30|1784.7|1784.4|1784.6|1784.3|1784.8|1784.5|1784.6|1784.3|7
1606087360000|2020-11-22 23:22:40|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|2
1606087390000|2020-11-22 23:23:10|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1606087410000|2020-11-22 23:23:30|1784.4|1784.1|1784.6|1784.3|1784.6|1784.3|1784.4|1784.1|3
1606087440000|2020-11-22 23:24:00|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|2
1606087470000|2020-11-22 23:24:30|1784.5|1784.2|1784.6|1784.3|1784.6|1784.3|1784.5|1784.2|5
1606087480000|2020-11-22 23:24:40|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|6
1606087490000|2020-11-22 23:24:50|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|5
1606087500000|2020-11-22 23:25:00|1785|1784.7|1785.2|1784.9|1785.3|1785|1785|1784.7|3
1606087510000|2020-11-22 23:25:10|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|2
1606087520000|2020-11-22 23:25:20|1785.5|1785.2|1785.4|1785.1|1785.5|1785.2|1785.4|1785.1|2
1606087530000|2020-11-22 23:25:30|1785.6|1785.3|1785.8|1785.5|1785.8|1785.5|1785.6|1785.3|2
1606087540000|2020-11-22 23:25:40|1785.7|1785.4|1786.1|1785.8|1786.1|1785.8|1785.7|1785.4|7
1606087590000|2020-11-22 23:26:30|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1
1606087600000|2020-11-22 23:26:40|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|1785.6|1785.3|4
1606087620000|2020-11-22 23:27:00|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|1785.7|1785.4|4
1606087630000|2020-11-22 23:27:10|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|6
1606087640000|2020-11-22 23:27:20|1785.8|1785.5|1786.1|1785.8|1786.1|1785.8|1785.8|1785.5|2
1606087650000|2020-11-22 23:27:30|1785.9|1785.6|1785.7|1785.4|1786.1|1785.8|1785.7|1785.4|3
1606087660000|2020-11-22 23:27:40|1785.8|1785.5|1785.8|1785.5|1786|1785.7|1785.8|1785.5|4
1606087680000|2020-11-22 23:28:00|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|2
1606087690000|2020-11-22 23:28:10|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1785.1|1784.8|1
1606087700000|2020-11-22 23:28:20|1785|1784.7|1785.1|1784.8|1785.1|1784.8|1785|1784.7|4
1606087710000|2020-11-22 23:28:30|||||||||1
1606087720000|2020-11-22 23:28:40|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1785.2|1784.9|1
1606087730000|2020-11-22 23:28:50|||||||||1
1606087740000|2020-11-22 23:29:00|1785|1784.7|1785.4|1785.1|1785.4|1785.1|1785|1784.7|3
1606087800000|2020-11-22 23:30:00|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|4
1606087820000|2020-11-22 23:30:20|1784.1|1783.8|1784.3|1784|1784.3|1784|1783.8|1783.5|5
1606087830000|2020-11-22 23:30:30|1784.4|1784.1|1784.8|1784.5|1784.8|1784.5|1784.4|1784.1|8
1606087850000|2020-11-22 23:30:50|1784.7|1784.4|1784.5|1784.2|1784.7|1784.4|1784.5|1784.2|4
1606087900000|2020-11-22 23:31:40|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|2
1606087920000|2020-11-22 23:32:00|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1
1606087980000|2020-11-22 23:33:00|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1784.5|1784.2|1
1606087990000|2020-11-22 23:33:10|1784.4|1784.1|1784.3|1784|1784.4|1784.1|1784.3|1784|2
1606088000000|2020-11-22 23:33:20|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|1
1606088020000|2020-11-22 23:33:40|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1606088030000|2020-11-22 23:33:50|1783.6|1783.3|1783.8|1783.5|1783.8|1783.5|1783.6|1783.3|11
1606088040000|2020-11-22 23:34:00|1783.6|1783.3|1783.3|1783|1783.6|1783.3|1783.1|1782.8|47
1606088050000|2020-11-22 23:34:10|1782.8|1782.5|1783|1782.7|1783|1782.7|1782.8|1782.5|3
1606088060000|2020-11-22 23:34:20|1783.1|1782.8|1783.1|1782.8|1783.1|1782.8|1783|1782.7|6
1606088070000|2020-11-22 23:34:30|1783|1782.7|1782.9|1782.6|1783|1782.7|1782.9|1782.6|3
1606088090000|2020-11-22 23:34:50|1782.8|1782.5|1783.1|1782.8|1783.1|1782.8|1782.8|1782.5|6
1606088110000|2020-11-22 23:35:10|1783|1782.7|1783.3|1783|1783.3|1783|1783|1782.7|5
1606088120000|2020-11-22 23:35:20|1783.4|1783.1|1783.5|1783.2|1783.5|1783.2|1783.4|1783.1|2
1606088130000|2020-11-22 23:35:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1606088150000|2020-11-22 23:35:50|1783.6|1783.3|1783.8|1783.5|1783.8|1783.5|1783.6|1783.3|3
1606088190000|2020-11-22 23:36:30|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|1783.4|1783.1|2
1606088220000|2020-11-22 23:37:00|1783.8|1783.5|1784|1783.7|1784.2|1783.9|1783.8|1783.5|24
1606088230000|2020-11-22 23:37:10|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|1783.9|1783.6|2
1606088250000|2020-11-22 23:37:30|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1784.1|1783.8|1
1606088270000|2020-11-22 23:37:50|1784.3|1784|1784.3|1784|1784.3|1784|1784.3|1784|3
1606088280000|2020-11-22 23:38:00|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|2
1606088290000|2020-11-22 23:38:10|1784.9|1784.6|1785|1784.7|1785|1784.7|1784.9|1784.6|2
1606088300000|2020-11-22 23:38:20|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1606088310000|2020-11-22 23:38:30|1785.3|1785|1785.4|1785.1|1785.4|1785.1|1785.2|1784.9|4
1606088320000|2020-11-22 23:38:40|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|1
1606088340000|2020-11-22 23:39:00|1785.2|1784.9|1785.1|1784.8|1785.2|1784.9|1785.1|1784.8|2
1606088350000|2020-11-22 23:39:10|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1784.8|1784.5|1
1606088370000|2020-11-22 23:39:30|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1784.9|1784.6|1
1606088420000|2020-11-22 23:40:20|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1606088430000|2020-11-22 23:40:30|1784|1783.7|1784|1783.7|1784|1783.7|1784|1783.7|3
1606088440000|2020-11-22 23:40:40|||||||||1
1606088450000|2020-11-22 23:40:50|||||||||1
1606088460000|2020-11-22 23:41:00|1783.9|1783.6|1783.8|1783.5|1783.9|1783.6|1783.8|1783.5|2
1606088490000|2020-11-22 23:41:30|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1783.7|1783.4|1
1606088570000|2020-11-22 23:42:50|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1784.2|1783.9|1
1606088590000|2020-11-22 23:43:10|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|1784.4|1784.1|2
1606088690000|2020-11-22 23:44:50|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1784.7|1784.4|1
1606088710000|2020-11-22 23:45:10|1784.9|1784.6|1785.2|1784.9|1785.2|1784.9|1784.9|1784.6|4
1606088750000|2020-11-22 23:45:50|||||||||2
1606088760000|2020-11-22 23:46:00|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1785.4|1785.1|1
1606088770000|2020-11-22 23:46:10|1785.3|1785|1785.3|1785|1785.3|1785|1785.3|1785|4
1606088780000|2020-11-22 23:46:20|1785.6|1785.3|1785.4|1785.1|1785.6|1785.3|1785.4|1785.1|5
1606088800000|2020-11-22 23:46:40|1785.2|1784.9|1785.8|1785.5|1785.8|1785.5|1785.2|1784.9|4
1606088830000|2020-11-22 23:47:10|1785.7|1785.4|1785.9|1785.6|1785.9|1785.6|1785.7|1785.4|2
1606088840000|2020-11-22 23:47:20|1786|1785.7|1786.1|1785.8|1786.1|1785.8|1786|1785.7|3
1606088850000|2020-11-22 23:47:30|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|1785.9|1785.6|2
1606088870000|2020-11-22 23:47:50|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1786.1|1785.8|1
1606088880000|2020-11-22 23:48:00|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1
1606088890000|2020-11-22 23:48:10|1786.3|1786|1786.5|1786.2|1786.5|1786.2|1786.3|1786|3
1606088900000|2020-11-22 23:48:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|2
1606088910000|2020-11-22 23:48:30|||||||||1
1606088920000|2020-11-22 23:48:40|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|1
1606088930000|2020-11-22 23:48:50|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|1786.5|1786.2|2
1606088950000|2020-11-22 23:49:10|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1606088990000|2020-11-22 23:49:50|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|2
1606089010000|2020-11-22 23:50:10|1786.3|1786|1786.6|1786.3|1786.6|1786.3|1786.2|1785.9|4
1606089040000|2020-11-22 23:50:40|1786.3|1786|1786.3|1786|1786.3|1786|1786.3|1786|2
1606089060000|2020-11-22 23:51:00|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1786.2|1785.9|1
1606089080000|2020-11-22 23:51:20|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1786.4|1786.1|1
1606089090000|2020-11-22 23:51:30|||||||||1
1606089100000|2020-11-22 23:51:40|||||||||1
1606089110000|2020-11-22 23:51:50|||||||||2
1606089120000|2020-11-22 23:52:00|1786.5|1786.2|1786.6|1786.3|1786.6|1786.3|1786.5|1786.2|3
1606089140000|2020-11-22 23:52:20|1786.9|1786.6|1786.8|1786.5|1786.9|1786.6|1786.8|1786.5|2
1606089190000|2020-11-22 23:53:10|1786.6|1786.3|1786.9|1786.6|1786.9|1786.6|1786.6|1786.3|5
1606089200000|2020-11-22 23:53:20|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1606089210000|2020-11-22 23:53:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1606089230000|2020-11-22 23:53:50|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|2
1606089240000|2020-11-22 23:54:00|1787.6|1787.3|1787.4|1787.1|1787.6|1787.3|1787.4|1787.1|2
1606089250000|2020-11-22 23:54:10|||||||||1
1606089260000|2020-11-22 23:54:20|1787.2|1786.9|1787.5|1787.2|1787.5|1787.2|1787.1|1786.8|10
1606089270000|2020-11-22 23:54:30|1787.6|1787.3|1787.5|1787.2|1787.7|1787.4|1787.5|1787.2|7
1606089280000|2020-11-22 23:54:40|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|2
1606089290000|2020-11-22 23:54:50|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|2
1606089300000|2020-11-22 23:55:00|1786.8|1786.5|1786.6|1786.3|1786.8|1786.5|1786.6|1786.3|12
1606089310000|2020-11-22 23:55:10|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1606089320000|2020-11-22 23:55:20|||||||||3
1606089370000|2020-11-22 23:56:10|||||||||1
1606089380000|2020-11-22 23:56:20|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|1786.8|1786.5|2
1606089390000|2020-11-22 23:56:30|||||||||1
1606089400000|2020-11-22 23:56:40|||||||||1
1606089410000|2020-11-22 23:56:50|1786.9|1786.6|1787.3|1787|1787.3|1787|1786.9|1786.6|10
1606089450000|2020-11-22 23:57:30|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|2
1606089460000|2020-11-22 23:57:40|1787|1786.7|1787|1786.7|1787|1786.7|1787|1786.7|2
1606089490000|2020-11-22 23:58:10|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1606089500000|2020-11-22 23:58:20|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1606089520000|2020-11-22 23:58:40|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1606089550000|2020-11-22 23:59:10|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1606089560000|2020-11-22 23:59:20|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1606089580000|2020-11-22 23:59:40|1787.4|1787.1|1787.5|1787.2|1787.5|1787.2|1787.4|1787.1|3
1606089590000|2020-11-22 23:59:50|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1
1606089610000|2020-11-23 00:00:10|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|2
1606089620000|2020-11-23 00:00:20|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1606089640000|2020-11-23 00:00:40|1787.2|1786.9|1786.8|1786.5|1787.2|1786.9|1786.8|1786.5|9
1606089650000|2020-11-23 00:00:50|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1786.7|1786.4|1
1606089660000|2020-11-23 00:01:00|||||||||4
1606089670000|2020-11-23 00:01:10|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1606089680000|2020-11-23 00:01:20|1787.1|1786.8|1786.9|1786.6|1787.1|1786.8|1786.9|1786.6|3
1606089710000|2020-11-23 00:01:50|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1606089740000|2020-11-23 00:02:20|||||||||1
1606089750000|2020-11-23 00:02:30|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1606089840000|2020-11-23 00:04:00|1786.8|1786.5|1786.7|1786.4|1786.8|1786.5|1786.7|1786.4|3
1606089860000|2020-11-23 00:04:20|||||||||2
1606089870000|2020-11-23 00:04:30|1787.3|1787|1787.3|1787|1787.3|1787|1787.3|1787|1
1606089890000|2020-11-23 00:04:50|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1606089950000|2020-11-23 00:05:50|1787.5|1787.2|1787.6|1787.3|1787.6|1787.3|1787.5|1787.2|2
1606089960000|2020-11-23 00:06:00|||||||||1
1606089970000|2020-11-23 00:06:10|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|3
1606089990000|2020-11-23 00:06:30|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|1787.4|1787.1|2
1606090000000|2020-11-23 00:06:40|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1
1606090010000|2020-11-23 00:06:50|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1787.1|1786.8|1
1606090020000|2020-11-23 00:07:00|1787.3|1787|1787.1|1786.8|1787.3|1787|1787.1|1786.8|4
1606090030000|2020-11-23 00:07:10|1787|1786.7|1786.9|1786.6|1787|1786.7|1786.9|1786.6|3
1606090060000|2020-11-23 00:07:40|1787.2|1786.9|1787.4|1787.1|1787.4|1787.1|1787.2|1786.9|7
1606090080000|2020-11-23 00:08:00|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1786.9|1786.6|1
1606090090000|2020-11-23 00:08:10|||||||||1
1606090130000|2020-11-23 00:08:50|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|1787.2|1786.9|2
1606090160000|2020-11-23 00:09:20|1787.3|1787|1787.4|1787.1|1787.4|1787.1|1787.3|1787|3
1606090240000|2020-11-23 00:10:40|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|1787.7|1787.4|2
1606090250000|2020-11-23 00:10:50|1788.1|1787.8|1788.5|1788.2|1788.7|1788.4|1788.1|1787.8|10
1606090260000|2020-11-23 00:11:00|1788.7|1788.4|1788.5|1788.2|1788.7|1788.4|1788.5|1788.2|4
1606090270000|2020-11-23 00:11:10|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1606090280000|2020-11-23 00:11:20|1788.3|1788|1788.3|1788|1788.3|1788|1788.3|1788|1
1606090310000|2020-11-23 00:11:50|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1788.2|1787.9|1
1606090320000|2020-11-23 00:12:00|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1606090350000|2020-11-23 00:12:30|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1788.1|1787.8|1
1606090360000|2020-11-23 00:12:40|1788.3|1788|1788.4|1788.1|1788.4|1788.1|1788.3|1788|2
1606090370000|2020-11-23 00:12:50|1788|1787.7|1788|1787.7|1788|1787.7|1788|1787.7|1
1606090380000|2020-11-23 00:13:00|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|1788.4|1788.1|2
1606090390000|2020-11-23 00:13:10|||||||||1
1606090430000|2020-11-23 00:13:50|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1788.7|1788.4|1
1606090450000|2020-11-23 00:14:10|1789.1|1788.8|1789.4|1789.1|1789.4|1789.1|1789.1|1788.8|3
1606090460000|2020-11-23 00:14:20|||||||||1
1606090470000|2020-11-23 00:14:30|1789.7|1789.4|1789.6|1789.3|1789.7|1789.4|1789.4|1789.1|12
1606090490000|2020-11-23 00:14:50|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|2
1606090550000|2020-11-23 00:15:50|1789.3|1789|1789.3|1789|1789.3|1789|1789.3|1789|1
1606090600000|2020-11-23 00:16:40|||||||||1
1606090610000|2020-11-23 00:16:50|1789.1|1788.8|1788.8|1788.5|1789.1|1788.8|1788.8|1788.5|10
1606090630000|2020-11-23 00:17:10|1789|1788.7|1789.3|1789|1789.3|1789|1789|1788.7|2
1606090650000|2020-11-23 00:17:30|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|1789.4|1789.1|2
1606090660000|2020-11-23 00:17:40|1789.7|1789.4|1789.8|1789.5|1789.8|1789.5|1789.7|1789.4|3
1606090670000|2020-11-23 00:17:50|1789.7|1789.4|1790|1789.7|1790|1789.7|1789.7|1789.4|6
1606090680000|2020-11-23 00:18:00|1790.1|1789.8|1789.9|1789.6|1790.1|1789.8|1789.9|1789.6|3
1606090690000|2020-11-23 00:18:10|1789.3|1789|1789.4|1789.1|1789.4|1789.1|1789.3|1789|28
1606090700000|2020-11-23 00:18:20|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1789.1|1788.8|1
1606090710000|2020-11-23 00:18:30|1789.2|1788.9|1789.3|1789|1789.4|1789.1|1789.2|1788.9|7
1606090770000|2020-11-23 00:19:30|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|2
1606090780000|2020-11-23 00:19:40|1790.2|1789.9|1790.8|1790.5|1790.8|1790.5|1790.2|1789.9|20
1606090810000|2020-11-23 00:20:10|1790.6|1790.3|1790.8|1790.5|1790.8|1790.5|1790.6|1790.3|7
1606090820000|2020-11-23 00:20:20|1790.9|1790.6|1790.8|1790.5|1790.9|1790.6|1790.8|1790.5|5
1606090830000|2020-11-23 00:20:30|1790.7|1790.4|1790.6|1790.3|1790.7|1790.4|1790.6|1790.3|6
1606090840000|2020-11-23 00:20:40|1790.4|1790.1|1790.1|1789.8|1790.4|1790.1|1790.1|1789.8|12
1606090860000|2020-11-23 00:21:00|1790.2|1789.9|1790.3|1790|1790.3|1790|1790.2|1789.9|2
1606090880000|2020-11-23 00:21:20|1790.4|1790.1|1790.3|1790|1790.4|1790.1|1790.3|1790|5
1606090890000|2020-11-23 00:21:30|1790.2|1789.9|1789.9|1789.6|1790.2|1789.9|1789.9|1789.6|10
1606090900000|2020-11-23 00:21:40|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1789.6|1789.3|1
1606090930000|2020-11-23 00:22:10|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1606090950000|2020-11-23 00:22:30|1790|1789.7|1790|1789.7|1790|1789.7|1790|1789.7|7
1606090960000|2020-11-23 00:22:40|1789.8|1789.5|1790.1|1789.8|1790.1|1789.8|1789.8|1789.5|3
1606091000000|2020-11-23 00:23:20|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1606091010000|2020-11-23 00:23:30|||||||||2
1606091020000|2020-11-23 00:23:40|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1606091040000|2020-11-23 00:24:00|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|2
1606091050000|2020-11-23 00:24:10|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1
1606091060000|2020-11-23 00:24:20|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|2
1606091070000|2020-11-23 00:24:30|||||||||4
1606091080000|2020-11-23 00:24:40|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|4
1606091100000|2020-11-23 00:25:00|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1
1606091110000|2020-11-23 00:25:10|1790|1789.7|1790.2|1789.9|1790.2|1789.9|1790|1789.7|6
1606091120000|2020-11-23 00:25:20|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|1790.1|1789.8|2
1606091130000|2020-11-23 00:25:30|||||||||1
1606091140000|2020-11-23 00:25:40|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|1790.2|1789.9|31
1606091180000|2020-11-23 00:26:20|1790.3|1790|1790.3|1790|1790.3|1790|1790.3|1790|1
1606091190000|2020-11-23 00:26:30|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1
1606091230000|2020-11-23 00:27:10|1790.2|1789.9|1790.1|1789.8|1790.2|1789.9|1790.1|1789.8|2
1606091240000|2020-11-23 00:27:20|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1606091250000|2020-11-23 00:27:30|1789.7|1789.4|1789.5|1789.2|1789.7|1789.4|1789.5|1789.2|3
1606091260000|2020-11-23 00:27:40|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1789.9|1789.6|1
1606091270000|2020-11-23 00:27:50|1790.1|1789.8|1790.2|1789.9|1790.2|1789.9|1790.1|1789.8|3
1606091280000|2020-11-23 00:28:00|1790.3|1790|1790.6|1790.3|1790.6|1790.3|1790.3|1790|6
1606091290000|2020-11-23 00:28:10|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1790.5|1790.2|1
1606091300000|2020-11-23 00:28:20|||||||||1
1606091310000|2020-11-23 00:28:30|||||||||1
1606091330000|2020-11-23 00:28:50|||||||||2
1606091340000|2020-11-23 00:29:00|1790.7|1790.4|1790.8|1790.5|1790.8|1790.5|1790.7|1790.4|3
1606091350000|2020-11-23 00:29:10|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|3
1606091360000|2020-11-23 00:29:20|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|2
1606091370000|2020-11-23 00:29:30|1791.2|1790.9|1790.9|1790.6|1791.2|1790.9|1790.9|1790.6|6
1606091390000|2020-11-23 00:29:50|||||||||1
1606091400000|2020-11-23 00:30:00|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1606091430000|2020-11-23 00:30:30|1791|1790.7|1791.2|1790.9|1791.2|1790.9|1791|1790.7|2
1606091440000|2020-11-23 00:30:40|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1606091490000|2020-11-23 00:31:30|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606091540000|2020-11-23 00:32:20|1790.8|1790.5|1790.7|1790.4|1790.8|1790.5|1790.7|1790.4|13
1606091560000|2020-11-23 00:32:40|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1790.8|1790.5|1
1606091590000|2020-11-23 00:33:10|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1790.4|1790.1|1
1606091600000|2020-11-23 00:33:20|||||||||1
1606091620000|2020-11-23 00:33:40|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1790.6|1790.3|1
1606091640000|2020-11-23 00:34:00|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1606091650000|2020-11-23 00:34:10|1791.2|1790.9|1790.6|1790.3|1791.2|1790.9|1790.6|1790.3|3
1606091670000|2020-11-23 00:34:30|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1606091750000|2020-11-23 00:35:50|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|4
1606091760000|2020-11-23 00:36:00|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|17
1606091770000|2020-11-23 00:36:10|1791.4|1791.1|1791.6|1791.3|1791.6|1791.3|1791.4|1791.1|2
1606091810000|2020-11-23 00:36:50|1791|1790.7|1791.4|1791.1|1791.4|1791.1|1791|1790.7|9
1606091830000|2020-11-23 00:37:10|||||||||1
1606091840000|2020-11-23 00:37:20|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|2
1606091890000|2020-11-23 00:38:10|||||||||4
1606091900000|2020-11-23 00:38:20|1791.5|1791.2|1791.6|1791.3|1791.6|1791.3|1791.5|1791.2|2
1606091920000|2020-11-23 00:38:40|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606091940000|2020-11-23 00:39:00|1791.5|1791.2|1791.3|1791|1791.5|1791.2|1791.3|1791|5
1606091960000|2020-11-23 00:39:20|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606091970000|2020-11-23 00:39:30|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|2
1606091980000|2020-11-23 00:39:40|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|2
1606091990000|2020-11-23 00:39:50|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1606092000000|2020-11-23 00:40:00|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|5
1606092020000|2020-11-23 00:40:20|1791.4|1791.1|1791.1|1790.8|1791.4|1791.1|1791.1|1790.8|2
1606092050000|2020-11-23 00:40:50|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1606092060000|2020-11-23 00:41:00|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606092070000|2020-11-23 00:41:10|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1606092150000|2020-11-23 00:42:30|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1606092160000|2020-11-23 00:42:40|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|4
1606092190000|2020-11-23 00:43:10|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606092200000|2020-11-23 00:43:20|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|2
1606092230000|2020-11-23 00:43:50|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606092280000|2020-11-23 00:44:40|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1606092300000|2020-11-23 00:45:00|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606092360000|2020-11-23 00:46:00|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606092380000|2020-11-23 00:46:20|1791.6|1791.3|1791.5|1791.2|1791.6|1791.3|1791.5|1791.2|2
1606092390000|2020-11-23 00:46:30|1791.7|1791.4|1791.8|1791.5|1791.8|1791.5|1791.7|1791.4|2
1606092420000|2020-11-23 00:47:00|||||||||2
1606092440000|2020-11-23 00:47:20|1791.9|1791.6|1792.3|1792|1792.3|1792|1791.9|1791.6|9
1606092460000|2020-11-23 00:47:40|||||||||1
1606092480000|2020-11-23 00:48:00|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606092500000|2020-11-23 00:48:20|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|20
1606092510000|2020-11-23 00:48:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|4
1606092530000|2020-11-23 00:48:50|1792.5|1792.2|1792.4|1792.1|1792.6|1792.3|1792.4|1792.1|4
1606092550000|2020-11-23 00:49:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606092580000|2020-11-23 00:49:40|1792.8|1792.5|1793.1|1792.8|1793.1|1792.8|1792.8|1792.5|5
1606092590000|2020-11-23 00:49:50|1793|1792.7|1793|1792.7|1793.1|1792.8|1793|1792.7|8
1606092600000|2020-11-23 00:50:00|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|3
1606092610000|2020-11-23 00:50:10|1792.6|1792.3|1792.4|1792.1|1792.6|1792.3|1792.4|1792.1|3
1606092620000|2020-11-23 00:50:20|1792.3|1792|1792.6|1792.3|1792.6|1792.3|1792.3|1792|2
1606092630000|2020-11-23 00:50:30|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1606092680000|2020-11-23 00:51:20|1791.9|1791.6|1792.2|1791.9|1792.2|1791.9|1791.9|1791.6|6
1606092730000|2020-11-23 00:52:10|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|5
1606092740000|2020-11-23 00:52:20|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606092780000|2020-11-23 00:53:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|10
1606092790000|2020-11-23 00:53:10|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|3
1606092810000|2020-11-23 00:53:30|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|2
1606092820000|2020-11-23 00:53:40|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|2
1606092830000|2020-11-23 00:53:50|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606092840000|2020-11-23 00:54:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1606092880000|2020-11-23 00:54:40|1792.2|1791.9|1792.1|1791.8|1792.2|1791.9|1792.1|1791.8|3
1606092900000|2020-11-23 00:55:00|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606092920000|2020-11-23 00:55:20|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|2
1606092930000|2020-11-23 00:55:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606092960000|2020-11-23 00:56:00|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1606092980000|2020-11-23 00:56:20|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606092990000|2020-11-23 00:56:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606093000000|2020-11-23 00:56:40|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606093020000|2020-11-23 00:57:00|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606093100000|2020-11-23 00:58:20|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606093130000|2020-11-23 00:58:50|1792.3|1792|1792.9|1792.6|1792.9|1792.6|1792.3|1792|5
1606093150000|2020-11-23 00:59:10|1792.7|1792.4|1792.7|1792.4|1793|1792.7|1792.7|1792.4|5
1606093180000|2020-11-23 00:59:40|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|7
1606093190000|2020-11-23 00:59:50|1793|1792.7|1792.7|1792.4|1793|1792.7|1792.7|1792.4|7
1606093200000|2020-11-23 01:00:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.2|1791.9|8
1606093210000|2020-11-23 01:00:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606093220000|2020-11-23 01:00:20|1793.1|1792.8|1793.2|1792.9|1793.2|1792.9|1793.1|1792.8|3
1606093250000|2020-11-23 01:00:50|1793|1792.7|1793.1|1792.8|1793.1|1792.8|1793|1792.7|2
1606093270000|2020-11-23 01:01:10|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|5
1606093280000|2020-11-23 01:01:20|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1606093290000|2020-11-23 01:01:30|1791.9|1791.6|1792.1|1791.8|1792.1|1791.8|1791.9|1791.6|3
1606093300000|2020-11-23 01:01:40|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606093310000|2020-11-23 01:01:50|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606093320000|2020-11-23 01:02:00|||||||||1
1606093350000|2020-11-23 01:02:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606093360000|2020-11-23 01:02:40|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1606093380000|2020-11-23 01:03:00|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606093410000|2020-11-23 01:03:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606093420000|2020-11-23 01:03:40|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|2
1606093450000|2020-11-23 01:04:10|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606093460000|2020-11-23 01:04:20|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606093520000|2020-11-23 01:05:20|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|20
1606093540000|2020-11-23 01:05:40|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|2
1606093600000|2020-11-23 01:06:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606093620000|2020-11-23 01:07:00|1792.2|1791.9|1791.8|1791.5|1792.2|1791.9|1791.8|1791.5|2
1606093630000|2020-11-23 01:07:10|1792.3|1792|1792.5|1792.2|1792.5|1792.2|1792.3|1792|8
1606093650000|2020-11-23 01:07:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|3
1606093670000|2020-11-23 01:07:50|||||||||1
1606093760000|2020-11-23 01:09:20|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1606093780000|2020-11-23 01:09:40|1792.5|1792.2|1792.9|1792.6|1792.9|1792.6|1792.5|1792.2|11
1606093790000|2020-11-23 01:09:50|1792.8|1792.5|1792.9|1792.6|1792.9|1792.6|1792.8|1792.5|5
1606093800000|2020-11-23 01:10:00|1792.8|1792.5|1793.1|1792.8|1793.1|1792.8|1792.8|1792.5|2
1606093810000|2020-11-23 01:10:10|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1606093820000|2020-11-23 01:10:20|1792.7|1792.4|1792.5|1792.2|1792.7|1792.4|1792.5|1792.2|3
1606093840000|2020-11-23 01:10:40|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|9
1606093870000|2020-11-23 01:11:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606093930000|2020-11-23 01:12:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606093990000|2020-11-23 01:13:10|1792.2|1791.9|1792.3|1792|1792.3|1792|1792.2|1791.9|3
1606094010000|2020-11-23 01:13:30|1792.4|1792.1|1792.5|1792.2|1792.5|1792.2|1792.4|1792.1|3
1606094040000|2020-11-23 01:14:00|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606094080000|2020-11-23 01:14:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|3
1606094100000|2020-11-23 01:15:00|||||||||2
1606094150000|2020-11-23 01:15:50|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1
1606094160000|2020-11-23 01:16:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|3
1606094170000|2020-11-23 01:16:10|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|3
1606094190000|2020-11-23 01:16:30|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|16
1606094200000|2020-11-23 01:16:40|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|3
1606094210000|2020-11-23 01:16:50|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|2
1606094220000|2020-11-23 01:17:00|||||||||1
1606094230000|2020-11-23 01:17:10|1793.5|1793.2|1793.1|1792.8|1793.5|1793.2|1793.1|1792.8|2
1606094240000|2020-11-23 01:17:20|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1606094250000|2020-11-23 01:17:30|||||||||3
1606094270000|2020-11-23 01:17:50|1792.8|1792.5|1793.2|1792.9|1793.2|1792.9|1792.8|1792.5|3
1606094290000|2020-11-23 01:18:10|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|2
1606094330000|2020-11-23 01:18:50|||||||||1
1606094350000|2020-11-23 01:19:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606094380000|2020-11-23 01:19:40|||||||||2
1606094430000|2020-11-23 01:20:30|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1606094450000|2020-11-23 01:20:50|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|3
1606094460000|2020-11-23 01:21:00|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1606094480000|2020-11-23 01:21:20|||||||||4
1606094490000|2020-11-23 01:21:30|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1606094570000|2020-11-23 01:22:50|1792.9|1792.6|1793|1792.7|1793|1792.7|1792.8|1792.5|24
1606094580000|2020-11-23 01:23:00|1792.8|1792.5|1792.9|1792.6|1792.9|1792.6|1792.8|1792.5|23
1606094590000|2020-11-23 01:23:10|1793|1792.7|1792.9|1792.6|1793|1792.7|1792.9|1792.6|4
1606094600000|2020-11-23 01:23:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606094610000|2020-11-23 01:23:30|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|9
1606094620000|2020-11-23 01:23:40|||||||||17
1606094630000|2020-11-23 01:23:50|1792.3|1792|1792.4|1792.1|1792.4|1792.1|1792.3|1792|3
1606094640000|2020-11-23 01:24:00|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|4
1606094650000|2020-11-23 01:24:10|1792.1|1791.8|1792.4|1792.1|1792.4|1792.1|1792.1|1791.8|2
1606094680000|2020-11-23 01:24:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|3
1606094690000|2020-11-23 01:24:50|||||||||2
1606094700000|2020-11-23 01:25:00|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606094710000|2020-11-23 01:25:10|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|4
1606094720000|2020-11-23 01:25:20|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1606094730000|2020-11-23 01:25:30|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606094740000|2020-11-23 01:25:40|||||||||1
1606094750000|2020-11-23 01:25:50|||||||||1
1606094760000|2020-11-23 01:26:00|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1791.9|1791.6|5
1606094800000|2020-11-23 01:26:40|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606094810000|2020-11-23 01:26:50|1791.8|1791.5|1791.6|1791.3|1791.8|1791.5|1791.6|1791.3|34
1606094820000|2020-11-23 01:27:00|1791.7|1791.4|1791.8|1791.5|1791.8|1791.5|1791.7|1791.4|4
1606094830000|2020-11-23 01:27:10|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|2
1606094840000|2020-11-23 01:27:20|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606094850000|2020-11-23 01:27:30|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606094880000|2020-11-23 01:28:00|1791.6|1791.3|1791.5|1791.2|1791.6|1791.3|1791.5|1791.2|10
1606094900000|2020-11-23 01:28:20|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606094910000|2020-11-23 01:28:30|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|2
1606094940000|2020-11-23 01:29:00|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606094960000|2020-11-23 01:29:20|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606094970000|2020-11-23 01:29:30|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|5
1606095000000|2020-11-23 01:30:00|1791.7|1791.4|1791.4|1791.1|1791.7|1791.4|1791.4|1791.1|4
1606095010000|2020-11-23 01:30:10|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1606095020000|2020-11-23 01:30:20|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606095050000|2020-11-23 01:30:50|1791.6|1791.3|1791.8|1791.5|1791.9|1791.6|1791.6|1791.3|33
1606095060000|2020-11-23 01:31:00|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|2
1606095070000|2020-11-23 01:31:10|||||||||3
1606095080000|2020-11-23 01:31:20|1791.8|1791.5|1791.8|1791.5|1792|1791.7|1791.8|1791.5|6
1606095090000|2020-11-23 01:31:30|1791.7|1791.4|1791.4|1791.1|1791.7|1791.4|1791.3|1791|19
1606095100000|2020-11-23 01:31:40|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|2
1606095110000|2020-11-23 01:31:50|1791.4|1791.1|1791.3|1791|1791.4|1791.1|1791.3|1791|9
1606095120000|2020-11-23 01:32:00|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|2
1606095130000|2020-11-23 01:32:10|1791|1790.7|1790.9|1790.6|1791|1790.7|1790.8|1790.5|4
1606095140000|2020-11-23 01:32:20|1791|1790.7|1791|1790.7|1791.1|1790.8|1791|1790.7|4
1606095150000|2020-11-23 01:32:30|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|2
1606095160000|2020-11-23 01:32:40|||||||||2
1606095180000|2020-11-23 01:33:00|||||||||1
1606095210000|2020-11-23 01:33:30|1791.4|1791.1|1791.5|1791.2|1791.5|1791.2|1791.4|1791.1|3
1606095220000|2020-11-23 01:33:40|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606095230000|2020-11-23 01:33:50|1791.2|1790.9|1791.4|1791.1|1791.4|1791.1|1791.2|1790.9|3
1606095240000|2020-11-23 01:34:00|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|2
1606095250000|2020-11-23 01:34:10|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606095260000|2020-11-23 01:34:20|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606095270000|2020-11-23 01:34:30|1791.5|1791.2|1791.4|1791.1|1791.5|1791.2|1791.4|1791.1|2
1606095350000|2020-11-23 01:35:50|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1606095360000|2020-11-23 01:36:00|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|1790.7|1790.4|11
1606095370000|2020-11-23 01:36:10|1790.9|1790.6|1790.7|1790.4|1791|1790.7|1790.7|1790.4|5
1606095380000|2020-11-23 01:36:20|1790.8|1790.5|1791.1|1790.8|1791.1|1790.8|1790.8|1790.5|2
1606095440000|2020-11-23 01:37:20|1791|1790.7|1791.1|1790.8|1791.1|1790.8|1791|1790.7|2
1606095480000|2020-11-23 01:38:00|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606095520000|2020-11-23 01:38:40|||||||||1
1606095550000|2020-11-23 01:39:10|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|12
1606095560000|2020-11-23 01:39:20|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606095570000|2020-11-23 01:39:30|1792|1791.7|1792|1791.7|1792|1791.7|1791.9|1791.6|4
1606095580000|2020-11-23 01:39:40|1792.1|1791.8|1792|1791.7|1792.1|1791.8|1792|1791.7|3
1606095590000|2020-11-23 01:39:50|||||||||1
1606095600000|2020-11-23 01:40:00|||||||||1
1606095610000|2020-11-23 01:40:10|||||||||5
1606095620000|2020-11-23 01:40:20|1792.1|1791.8|1792.3|1792|1792.3|1792|1792.1|1791.8|7
1606095630000|2020-11-23 01:40:30|1792.4|1792.1|1792.5|1792.2|1792.5|1792.2|1792.4|1792.1|33
1606095640000|2020-11-23 01:40:40|1792.8|1792.5|1793|1792.7|1793|1792.7|1792.8|1792.5|2
1606095650000|2020-11-23 01:40:50|||||||||2
1606095670000|2020-11-23 01:41:10|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606095680000|2020-11-23 01:41:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606095690000|2020-11-23 01:41:30|||||||||1
1606095720000|2020-11-23 01:42:00|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1792.3|1792|2
1606095750000|2020-11-23 01:42:30|1792.2|1791.9|1792.5|1792.2|1792.5|1792.2|1792.2|1791.9|4
1606095760000|2020-11-23 01:42:40|1791.8|1791.5|1791.7|1791.4|1791.8|1791.5|1791.3|1791|58
1606095790000|2020-11-23 01:43:10|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|2
1606095830000|2020-11-23 01:43:50|1791.3|1791|1791.2|1790.9|1791.3|1791|1791.2|1790.9|2
1606095860000|2020-11-23 01:44:20|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606095900000|2020-11-23 01:45:00|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1606095920000|2020-11-23 01:45:20|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606095940000|2020-11-23 01:45:40|1792|1791.7|1791.9|1791.6|1792|1791.7|1791.9|1791.6|5
1606095970000|2020-11-23 01:46:10|||||||||2
1606095990000|2020-11-23 01:46:30|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606096010000|2020-11-23 01:46:50|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|3
1606096020000|2020-11-23 01:47:00|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|2
1606096030000|2020-11-23 01:47:10|1791|1790.7|1791.1|1790.8|1791.1|1790.8|1791|1790.7|2
1606096070000|2020-11-23 01:47:50|1790.7|1790.4|1790.5|1790.2|1790.7|1790.4|1790.5|1790.2|6
1606096080000|2020-11-23 01:48:00|1790.2|1789.9|1790.4|1790.1|1790.4|1790.1|1790.2|1789.9|6
1606096100000|2020-11-23 01:48:20|1790.5|1790.2|1790.7|1790.4|1790.7|1790.4|1790.5|1790.2|3
1606096120000|2020-11-23 01:48:40|1790.8|1790.5|1790.9|1790.6|1790.9|1790.6|1790.8|1790.5|2
1606096130000|2020-11-23 01:48:50|1791|1790.7|1791.1|1790.8|1791.1|1790.8|1791|1790.7|2
1606096140000|2020-11-23 01:49:00|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1606096180000|2020-11-23 01:49:40|1791.3|1791|1791.2|1790.9|1791.3|1791|1790.9|1790.6|3
1606096200000|2020-11-23 01:50:00|||||||||2
1606096210000|2020-11-23 01:50:10|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1
1606096300000|2020-11-23 01:51:40|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606096310000|2020-11-23 01:51:50|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606096370000|2020-11-23 01:52:50|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606096390000|2020-11-23 01:53:10|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|3
1606096400000|2020-11-23 01:53:20|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606096410000|2020-11-23 01:53:30|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606096470000|2020-11-23 01:54:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606096500000|2020-11-23 01:55:00|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606096520000|2020-11-23 01:55:20|||||||||5
1606096530000|2020-11-23 01:55:30|||||||||1
1606096540000|2020-11-23 01:55:40|||||||||1
1606096580000|2020-11-23 01:56:20|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606096590000|2020-11-23 01:56:30|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606096600000|2020-11-23 01:56:40|||||||||1
1606096680000|2020-11-23 01:58:00|1792.2|1791.9|1791.7|1791.4|1792.2|1791.9|1791.7|1791.4|3
1606096730000|2020-11-23 01:58:50|1791.6|1791.3|1791.4|1791.1|1791.6|1791.3|1791.4|1791.1|5
1606096770000|2020-11-23 01:59:30|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606096850000|2020-11-23 02:00:50|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606096870000|2020-11-23 02:01:10|1791.3|1791|1791.6|1791.3|1791.6|1791.3|1791.3|1791|3
1606096980000|2020-11-23 02:03:00|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606096990000|2020-11-23 02:03:10|1791.1|1790.8|1790.9|1790.6|1791.1|1790.8|1790.9|1790.6|2
1606097000000|2020-11-23 02:03:20|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1606097010000|2020-11-23 02:03:30|1791.1|1790.8|1791.2|1790.9|1791.5|1791.2|1791.1|1790.8|6
1606097040000|2020-11-23 02:04:00|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1606097050000|2020-11-23 02:04:10|1791.2|1790.9|1791.3|1791|1791.3|1791|1791.2|1790.9|5
1606097060000|2020-11-23 02:04:20|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1606097070000|2020-11-23 02:04:30|1790.9|1790.6|1790.8|1790.5|1790.9|1790.6|1790.8|1790.5|2
1606097120000|2020-11-23 02:05:20|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606097160000|2020-11-23 02:06:00|1791.1|1790.8|1790.9|1790.6|1791.1|1790.8|1790.9|1790.6|4
1606097180000|2020-11-23 02:06:20|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|2
1606097200000|2020-11-23 02:06:40|1791.3|1791|1791.5|1791.2|1791.5|1791.2|1791.3|1791|4
1606097250000|2020-11-23 02:07:30|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606097310000|2020-11-23 02:08:30|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606097340000|2020-11-23 02:09:00|||||||||1
1606097380000|2020-11-23 02:09:40|1791.9|1791.6|1792.2|1791.9|1792.2|1791.9|1791.9|1791.6|9
1606097390000|2020-11-23 02:09:50|1791.9|1791.6|1792|1791.7|1792|1791.7|1791.9|1791.6|11
1606097410000|2020-11-23 02:10:10|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|4
1606097550000|2020-11-23 02:12:30|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606097590000|2020-11-23 02:13:10|||||||||1
1606097680000|2020-11-23 02:14:40|||||||||1
1606097810000|2020-11-23 02:16:50|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606097820000|2020-11-23 02:17:00|1791.6|1791.3|1791.4|1791.1|1791.6|1791.3|1791.4|1791.1|5
1606097830000|2020-11-23 02:17:10|1791.9|1791.6|1791.6|1791.3|1791.9|1791.6|1791.6|1791.3|3
1606097930000|2020-11-23 02:18:50|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|2
1606097970000|2020-11-23 02:19:30|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606098020000|2020-11-23 02:20:20|1791.8|1791.5|1791.7|1791.4|1791.8|1791.5|1791.7|1791.4|4
1606098030000|2020-11-23 02:20:30|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1606098050000|2020-11-23 02:20:50|1792.4|1792.1|1792.6|1792.3|1792.6|1792.3|1792.4|1792.1|7
1606098060000|2020-11-23 02:21:00|||||||||1
1606098090000|2020-11-23 02:21:30|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606098100000|2020-11-23 02:21:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606098240000|2020-11-23 02:24:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606098310000|2020-11-23 02:25:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606098320000|2020-11-23 02:25:20|||||||||1
1606098340000|2020-11-23 02:25:40|1792.6|1792.3|1792.6|1792.3|1792.8|1792.5|1792.6|1792.3|3
1606098370000|2020-11-23 02:26:10|1793|1792.7|1793.2|1792.9|1793.2|1792.9|1793|1792.7|7
1606098380000|2020-11-23 02:26:20|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1
1606098410000|2020-11-23 02:26:50|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606098440000|2020-11-23 02:27:20|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|2
1606098460000|2020-11-23 02:27:40|||||||||1
1606098480000|2020-11-23 02:28:00|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|3
1606098490000|2020-11-23 02:28:10|||||||||2
1606098520000|2020-11-23 02:28:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|4
1606098570000|2020-11-23 02:29:30|1793.2|1792.9|1792.9|1792.6|1793.2|1792.9|1792.9|1792.6|2
1606098590000|2020-11-23 02:29:50|||||||||3
1606098620000|2020-11-23 02:30:20|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|4
1606098630000|2020-11-23 02:30:30|1792.7|1792.4|1792.6|1792.3|1792.7|1792.4|1792.6|1792.3|2
1606098640000|2020-11-23 02:30:40|1792.4|1792.1|1792.3|1792|1792.4|1792.1|1792.3|1792|3
1606098660000|2020-11-23 02:31:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606098710000|2020-11-23 02:31:50|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1606098720000|2020-11-23 02:32:00|||||||||1
1606098730000|2020-11-23 02:32:10|||||||||5
1606098770000|2020-11-23 02:32:50|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|2
1606098780000|2020-11-23 02:33:00|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606098880000|2020-11-23 02:34:40|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|4
1606098890000|2020-11-23 02:34:50|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|2
1606098940000|2020-11-23 02:35:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606098980000|2020-11-23 02:36:20|1792.4|1792.1|1792.3|1792|1792.4|1792.1|1792.3|1792|4
1606099090000|2020-11-23 02:38:10|1792.6|1792.3|1792.8|1792.5|1792.8|1792.5|1792.6|1792.3|6
1606099130000|2020-11-23 02:38:50|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1606099150000|2020-11-23 02:39:10|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606099210000|2020-11-23 02:40:10|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606099230000|2020-11-23 02:40:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606099280000|2020-11-23 02:41:20|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|3
1606099300000|2020-11-23 02:41:40|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|2
1606099350000|2020-11-23 02:42:30|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1606099380000|2020-11-23 02:43:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|5
1606099390000|2020-11-23 02:43:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|5
1606099420000|2020-11-23 02:43:40|||||||||2
1606099430000|2020-11-23 02:43:50|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1606099450000|2020-11-23 02:44:10|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606099500000|2020-11-23 02:45:00|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606099530000|2020-11-23 02:45:30|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606099560000|2020-11-23 02:46:00|1792.5|1792.2|1792.3|1792|1792.5|1792.2|1792.3|1792|2
1606099620000|2020-11-23 02:47:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|3
1606099640000|2020-11-23 02:47:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|2
1606099690000|2020-11-23 02:48:10|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1606099750000|2020-11-23 02:49:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|2
1606099770000|2020-11-23 02:49:30|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|2
1606099840000|2020-11-23 02:50:40|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|3
1606099850000|2020-11-23 02:50:50|1792.7|1792.4|1792.9|1792.6|1792.9|1792.6|1792.7|1792.4|4
1606099870000|2020-11-23 02:51:10|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1
1606099910000|2020-11-23 02:51:50|||||||||2
1606099930000|2020-11-23 02:52:10|1792.9|1792.6|1793|1792.7|1793|1792.7|1792.9|1792.6|3
1606099950000|2020-11-23 02:52:30|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|5
1606099960000|2020-11-23 02:52:40|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|4
1606100020000|2020-11-23 02:53:40|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606100030000|2020-11-23 02:53:50|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|2
1606100060000|2020-11-23 02:54:20|1793.4|1793.1|1793.6|1793.3|1793.6|1793.3|1793.4|1793.1|15
1606100070000|2020-11-23 02:54:30|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|2
1606100130000|2020-11-23 02:55:30|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1606100210000|2020-11-23 02:56:50|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606100220000|2020-11-23 02:57:00|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606100260000|2020-11-23 02:57:40|1792.6|1792.3|1792.8|1792.5|1792.8|1792.5|1792.6|1792.3|6
1606100390000|2020-11-23 02:59:50|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1606100400000|2020-11-23 03:00:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606100410000|2020-11-23 03:00:10|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606100430000|2020-11-23 03:00:30|1792.6|1792.3|1792.5|1792.2|1792.6|1792.3|1792.5|1792.2|2
1606100480000|2020-11-23 03:01:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|2
1606100680000|2020-11-23 03:04:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|3
1606100770000|2020-11-23 03:06:10|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|2
1606100790000|2020-11-23 03:06:30|1793.5|1793.2|1793.5|1793.2|1793.7|1793.4|1793.5|1793.2|12
1606100880000|2020-11-23 03:08:00|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|2
1606100910000|2020-11-23 03:08:30|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606100930000|2020-11-23 03:08:50|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1606101040000|2020-11-23 03:10:40|||||||||1
1606101050000|2020-11-23 03:10:50|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606101060000|2020-11-23 03:11:00|1793.3|1793|1793.6|1793.3|1793.6|1793.3|1793.3|1793|3
1606101190000|2020-11-23 03:13:10|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606101270000|2020-11-23 03:14:30|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|3
1606101290000|2020-11-23 03:14:50|||||||||1
1606101490000|2020-11-23 03:18:10|||||||||1
1606101570000|2020-11-23 03:19:30|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|7
1606101660000|2020-11-23 03:21:00|1793.5|1793.2|1793.6|1793.3|1793.6|1793.3|1793.5|1793.2|2
1606101690000|2020-11-23 03:21:30|1794|1793.7|1793.9|1793.6|1794|1793.7|1793.9|1793.6|2
1606101700000|2020-11-23 03:21:40|1794|1793.7|1793.9|1793.6|1794|1793.7|1793.9|1793.6|7
1606101720000|2020-11-23 03:22:00|||||||||1
1606101730000|2020-11-23 03:22:10|1794|1793.7|1794|1793.7|1794|1793.7|1794|1793.7|1
1606101850000|2020-11-23 03:24:10|1794.3|1794|1794.4|1794.1|1794.4|1794.1|1794.3|1794|19
1606101860000|2020-11-23 03:24:20|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1
1606101870000|2020-11-23 03:24:30|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|1794.6|1794.3|2
1606101890000|2020-11-23 03:24:50|1794.3|1794|1794.4|1794.1|1794.4|1794.1|1794.3|1794|2
1606101900000|2020-11-23 03:25:00|||||||||1
1606101910000|2020-11-23 03:25:10|1794.3|1794|1794.3|1794|1794.3|1794|1794.3|1794|1
1606101920000|2020-11-23 03:25:20|||||||||2
1606101990000|2020-11-23 03:26:30|||||||||1
1606102020000|2020-11-23 03:27:00|1794.1|1793.8|1794.1|1793.8|1794.1|1793.8|1794.1|1793.8|1
1606102120000|2020-11-23 03:28:40|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1
1606102160000|2020-11-23 03:29:20|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1
1606102170000|2020-11-23 03:29:30|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1
1606102180000|2020-11-23 03:29:40|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|3
1606102200000|2020-11-23 03:30:00|||||||||1
1606102220000|2020-11-23 03:30:20|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|1
1606102230000|2020-11-23 03:30:30|1793.2|1792.9|1793.1|1792.8|1793.2|1792.9|1793.1|1792.8|3
1606102250000|2020-11-23 03:30:50|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1606102270000|2020-11-23 03:31:10|1793.4|1793.1|1793.5|1793.2|1793.5|1793.2|1793.3|1793|3
1606102280000|2020-11-23 03:31:20|||||||||2
1606102310000|2020-11-23 03:31:50|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1
1606102330000|2020-11-23 03:32:10|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1
1606102350000|2020-11-23 03:32:30|1794|1793.7|1793.9|1793.6|1794|1793.7|1793.9|1793.6|3
1606102630000|2020-11-23 03:37:10|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1794.2|1793.9|1
1606102670000|2020-11-23 03:37:50|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|3
1606102730000|2020-11-23 03:38:50|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1606102740000|2020-11-23 03:39:00|||||||||1
1606102750000|2020-11-23 03:39:10|1793.6|1793.3|1793.7|1793.4|1793.7|1793.4|1793.6|1793.3|3
1606102810000|2020-11-23 03:40:10|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|2
1606102880000|2020-11-23 03:41:20|||||||||1
1606102940000|2020-11-23 03:42:20|||||||||1
1606103030000|2020-11-23 03:43:50|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1606103200000|2020-11-23 03:46:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|3
1606103230000|2020-11-23 03:47:10|||||||||1
1606103250000|2020-11-23 03:47:30|||||||||1
1606103330000|2020-11-23 03:48:50|1793.1|1792.8|1793|1792.7|1793.1|1792.8|1793|1792.7|3
1606103340000|2020-11-23 03:49:00|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606103440000|2020-11-23 03:50:40|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1606103530000|2020-11-23 03:52:10|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|2
1606103560000|2020-11-23 03:52:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606103610000|2020-11-23 03:53:30|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1
1606103640000|2020-11-23 03:54:00|||||||||1
1606103660000|2020-11-23 03:54:20|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1
1606103690000|2020-11-23 03:54:50|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|3
1606103850000|2020-11-23 03:57:30|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1
1606103940000|2020-11-23 03:59:00|||||||||1
1606104030000|2020-11-23 04:00:30|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1793.9|1793.6|1
1606104100000|2020-11-23 04:01:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606104130000|2020-11-23 04:02:10|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1606104210000|2020-11-23 04:03:30|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|2
1606104270000|2020-11-23 04:04:30|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606104300000|2020-11-23 04:05:00|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|2
1606104310000|2020-11-23 04:05:10|||||||||5
1606104350000|2020-11-23 04:05:50|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606104380000|2020-11-23 04:06:20|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1606104390000|2020-11-23 04:06:30|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|2
1606104400000|2020-11-23 04:06:40|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|8
1606104420000|2020-11-23 04:07:00|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|7
1606104430000|2020-11-23 04:07:10|1792.3|1792|1792.5|1792.2|1792.5|1792.2|1792.3|1792|2
1606104460000|2020-11-23 04:07:40|1792.6|1792.3|1792.7|1792.4|1792.7|1792.4|1792.6|1792.3|6
1606104500000|2020-11-23 04:08:20|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1
1606104620000|2020-11-23 04:10:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|2
1606104640000|2020-11-23 04:10:40|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606104790000|2020-11-23 04:13:10|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606104870000|2020-11-23 04:14:30|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606104900000|2020-11-23 04:15:00|||||||||1
1606104960000|2020-11-23 04:16:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|1
1606105080000|2020-11-23 04:18:00|||||||||1
1606105300000|2020-11-23 04:21:40|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606105330000|2020-11-23 04:22:10|1792.8|1792.5|1792.7|1792.4|1792.8|1792.5|1792.7|1792.4|2
1606105410000|2020-11-23 04:23:30|1792.4|1792.1|1792.2|1791.9|1792.4|1792.1|1792.2|1791.9|10
1606105420000|2020-11-23 04:23:40|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606105440000|2020-11-23 04:24:00|1792.3|1792|1792.4|1792.1|1792.4|1792.1|1792.3|1792|2
1606105450000|2020-11-23 04:24:10|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606105530000|2020-11-23 04:25:30|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|2
1606105580000|2020-11-23 04:26:20|||||||||1
1606105610000|2020-11-23 04:26:50|1791.9|1791.6|1791.8|1791.5|1791.9|1791.6|1791.8|1791.5|5
1606105620000|2020-11-23 04:27:00|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606105710000|2020-11-23 04:28:30|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606105720000|2020-11-23 04:28:40|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606105740000|2020-11-23 04:29:00|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606105750000|2020-11-23 04:29:10|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606105760000|2020-11-23 04:29:20|||||||||1
1606105770000|2020-11-23 04:29:30|||||||||1
1606105810000|2020-11-23 04:30:10|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606105820000|2020-11-23 04:30:20|||||||||1
1606105840000|2020-11-23 04:30:40|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|2
1606105870000|2020-11-23 04:31:10|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|2
1606105930000|2020-11-23 04:32:10|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1606105960000|2020-11-23 04:32:40|1792.2|1791.9|1792.4|1792.1|1792.4|1792.1|1792.2|1791.9|11
1606106010000|2020-11-23 04:33:30|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1606106020000|2020-11-23 04:33:40|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606106060000|2020-11-23 04:34:20|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|2
1606106100000|2020-11-23 04:35:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606106140000|2020-11-23 04:35:40|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606106190000|2020-11-23 04:36:30|||||||||4
1606106210000|2020-11-23 04:36:50|||||||||1
1606106220000|2020-11-23 04:37:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606106240000|2020-11-23 04:37:20|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606106280000|2020-11-23 04:38:00|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|2
1606106400000|2020-11-23 04:40:00|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1606106410000|2020-11-23 04:40:10|||||||||1
1606106480000|2020-11-23 04:41:20|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|2
1606106510000|2020-11-23 04:41:50|||||||||1
1606106580000|2020-11-23 04:43:00|||||||||2
1606106650000|2020-11-23 04:44:10|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606106660000|2020-11-23 04:44:20|||||||||1
1606106670000|2020-11-23 04:44:30|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606106780000|2020-11-23 04:46:20|||||||||1
1606106850000|2020-11-23 04:47:30|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606106860000|2020-11-23 04:47:40|||||||||1
1606106960000|2020-11-23 04:49:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606107010000|2020-11-23 04:50:10|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606107030000|2020-11-23 04:50:30|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606107140000|2020-11-23 04:52:20|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|2
1606107150000|2020-11-23 04:52:30|1792.4|1792.1|1792.3|1792|1792.4|1792.1|1792.3|1792|5
1606107180000|2020-11-23 04:53:00|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606107190000|2020-11-23 04:53:10|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|2
1606107250000|2020-11-23 04:54:10|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606107290000|2020-11-23 04:54:50|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|2
1606107330000|2020-11-23 04:55:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606107370000|2020-11-23 04:56:10|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606107380000|2020-11-23 04:56:20|1792.5|1792.2|1792.4|1792.1|1792.5|1792.2|1792.4|1792.1|2
1606107450000|2020-11-23 04:57:30|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606107490000|2020-11-23 04:58:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606107520000|2020-11-23 04:58:40|||||||||1
1606107640000|2020-11-23 05:00:40|1792.3|1792|1792.2|1791.9|1792.3|1792|1792.2|1791.9|4
1606107720000|2020-11-23 05:02:00|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606107740000|2020-11-23 05:02:20|||||||||1
1606107750000|2020-11-23 05:02:30|1791.9|1791.6|1792|1791.7|1792|1791.7|1791.8|1791.5|3
1606107780000|2020-11-23 05:03:00|1792.3|1792|1792.5|1792.2|1792.5|1792.2|1792.3|1792|2
1606107820000|2020-11-23 05:03:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606107950000|2020-11-23 05:05:50|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606107960000|2020-11-23 05:06:00|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606107970000|2020-11-23 05:06:10|||||||||1
1606107990000|2020-11-23 05:06:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|2
1606108000000|2020-11-23 05:06:40|||||||||1
1606108070000|2020-11-23 05:07:50|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606108090000|2020-11-23 05:08:10|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|3
1606108110000|2020-11-23 05:08:30|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606108120000|2020-11-23 05:08:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606108150000|2020-11-23 05:09:10|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606108180000|2020-11-23 05:09:40|||||||||4
1606108200000|2020-11-23 05:10:00|||||||||1
1606108210000|2020-11-23 05:10:10|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|2
1606108230000|2020-11-23 05:10:30|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|10
1606108250000|2020-11-23 05:10:50|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|2
1606108260000|2020-11-23 05:11:00|1791.4|1791.1|1791.3|1791|1791.4|1791.1|1791.3|1791|3
1606108280000|2020-11-23 05:11:20|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1606108300000|2020-11-23 05:11:40|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1606108310000|2020-11-23 05:11:50|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|1790.9|1790.6|2
1606108330000|2020-11-23 05:12:10|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606108350000|2020-11-23 05:12:30|||||||||2
1606108410000|2020-11-23 05:13:30|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1606108430000|2020-11-23 05:13:50|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606108450000|2020-11-23 05:14:10|1791.9|1791.6|1791.8|1791.5|1791.9|1791.6|1791.8|1791.5|2
1606108470000|2020-11-23 05:14:30|||||||||1
1606108520000|2020-11-23 05:15:20|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1792|1791.7|2
1606108550000|2020-11-23 05:15:50|1792|1791.7|1792.1|1791.8|1792.1|1791.8|1792|1791.7|3
1606108680000|2020-11-23 05:18:00|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|4
1606108730000|2020-11-23 05:18:50|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606108800000|2020-11-23 05:20:00|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606108870000|2020-11-23 05:21:10|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606108910000|2020-11-23 05:21:50|||||||||1
1606108930000|2020-11-23 05:22:10|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1
1606108950000|2020-11-23 05:22:30|||||||||1
1606109020000|2020-11-23 05:23:40|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|2
1606109040000|2020-11-23 05:24:00|||||||||1
1606109050000|2020-11-23 05:24:10|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|2
1606109060000|2020-11-23 05:24:20|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606109190000|2020-11-23 05:26:30|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1606109200000|2020-11-23 05:26:40|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1606109240000|2020-11-23 05:27:20|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|3
1606109260000|2020-11-23 05:27:40|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1606109280000|2020-11-23 05:28:00|||||||||1
1606109330000|2020-11-23 05:28:50|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1
1606109360000|2020-11-23 05:29:20|||||||||1
1606109400000|2020-11-23 05:30:00|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|3
1606109420000|2020-11-23 05:30:20|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606109460000|2020-11-23 05:31:00|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1606109490000|2020-11-23 05:31:30|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606109540000|2020-11-23 05:32:20|1791.3|1791|1791.3|1791|1791.3|1791|1791.3|1791|1
1606109610000|2020-11-23 05:33:30|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1791.7|1791.4|1
1606109630000|2020-11-23 05:33:50|||||||||1
1606109650000|2020-11-23 05:34:10|||||||||1
1606109690000|2020-11-23 05:34:50|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606109730000|2020-11-23 05:35:30|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1791.2|1790.9|1
1606109750000|2020-11-23 05:35:50|1791|1790.7|1791|1790.7|1791|1790.7|1791|1790.7|1
1606109760000|2020-11-23 05:36:00|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|1791.1|1790.8|2
1606109870000|2020-11-23 05:37:50|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|1791.4|1791.1|2
1606110120000|2020-11-23 05:42:00|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606110130000|2020-11-23 05:42:10|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1791.5|1791.2|1
1606110140000|2020-11-23 05:42:20|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606110240000|2020-11-23 05:44:00|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1791.6|1791.3|1
1606110290000|2020-11-23 05:44:50|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1792.1|1791.8|1
1606110310000|2020-11-23 05:45:10|||||||||2
1606110340000|2020-11-23 05:45:40|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606110400000|2020-11-23 05:46:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606110440000|2020-11-23 05:47:20|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606110450000|2020-11-23 05:47:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606110600000|2020-11-23 05:50:00|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|2
1606110650000|2020-11-23 05:50:50|1792|1791.7|1791.9|1791.6|1792|1791.7|1791.9|1791.6|6
1606110660000|2020-11-23 05:51:00|||||||||1
1606111080000|2020-11-23 05:58:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606111110000|2020-11-23 05:58:30|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606111210000|2020-11-23 06:00:10|1792.4|1792.1|1792.7|1792.4|1792.7|1792.4|1792.4|1792.1|6
1606111220000|2020-11-23 06:00:20|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606111250000|2020-11-23 06:00:50|1793.1|1792.8|1792.8|1792.5|1793.1|1792.8|1792.8|1792.5|4
1606111260000|2020-11-23 06:01:00|1793.2|1792.9|1793.6|1793.3|1793.8|1793.5|1793.2|1792.9|21
1606111270000|2020-11-23 06:01:10|1793.7|1793.4|1793.6|1793.3|1793.7|1793.4|1793.6|1793.3|2
1606111320000|2020-11-23 06:02:00|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|10
1606111330000|2020-11-23 06:02:10|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|2
1606111350000|2020-11-23 06:02:30|||||||||1
1606111360000|2020-11-23 06:02:40|1793.6|1793.3|1793.7|1793.4|1793.7|1793.4|1793.6|1793.3|3
1606111430000|2020-11-23 06:03:50|1794.2|1793.9|1794.3|1794|1794.3|1794|1794.2|1793.9|6
1606111440000|2020-11-23 06:04:00|||||||||5
1606111450000|2020-11-23 06:04:10|1794.2|1793.9|1794|1793.7|1794.2|1793.9|1794|1793.7|5
1606111520000|2020-11-23 06:05:20|||||||||1
1606111530000|2020-11-23 06:05:30|1793.8|1793.5|1793.9|1793.6|1793.9|1793.6|1793.8|1793.5|3
1606111670000|2020-11-23 06:07:50|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1
1606111720000|2020-11-23 06:08:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|4
1606111770000|2020-11-23 06:09:30|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|2
1606111790000|2020-11-23 06:09:50|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|1793.8|1793.5|4
1606111800000|2020-11-23 06:10:00|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1
1606111820000|2020-11-23 06:10:20|||||||||1
1606111940000|2020-11-23 06:12:20|||||||||1
1606112040000|2020-11-23 06:14:00|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1793.5|1793.2|1
1606112100000|2020-11-23 06:15:00|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|3
1606112140000|2020-11-23 06:15:40|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1606112150000|2020-11-23 06:15:50|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|2
1606112160000|2020-11-23 06:16:00|1793|1792.7|1793|1792.7|1793|1792.7|1793|1792.7|2
1606112190000|2020-11-23 06:16:30|||||||||1
1606112220000|2020-11-23 06:17:00|||||||||1
1606112240000|2020-11-23 06:17:20|1793.2|1792.9|1793|1792.7|1793.2|1792.9|1793|1792.7|2
1606112290000|2020-11-23 06:18:10|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|4
1606112320000|2020-11-23 06:18:40|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|4
1606112330000|2020-11-23 06:18:50|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|1793.6|1793.3|3
1606112450000|2020-11-23 06:20:50|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1793.2|1792.9|1
1606112470000|2020-11-23 06:21:10|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606112490000|2020-11-23 06:21:30|||||||||1
1606112590000|2020-11-23 06:23:10|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|1
1606112610000|2020-11-23 06:23:30|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606112660000|2020-11-23 06:24:20|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606112670000|2020-11-23 06:24:30|1793.3|1793|1793.3|1793|1793.3|1793|1793.3|1793|1
1606112690000|2020-11-23 06:24:50|1793.1|1792.8|1793|1792.7|1793.4|1793.1|1793|1792.7|12
1606112720000|2020-11-23 06:25:20|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1793.1|1792.8|1
1606112820000|2020-11-23 06:27:00|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606112870000|2020-11-23 06:27:50|||||||||1
1606112940000|2020-11-23 06:29:00|1792.7|1792.4|1792.8|1792.5|1792.8|1792.5|1792.7|1792.4|2
1606112950000|2020-11-23 06:29:10|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1792.6|1792.3|1
1606112960000|2020-11-23 06:29:20|||||||||2
1606113080000|2020-11-23 06:31:20|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1792.2|1791.9|1
1606113090000|2020-11-23 06:31:30|||||||||1
1606113110000|2020-11-23 06:31:50|1792|1791.7|1792|1791.7|1792|1791.7|1792|1791.7|1
1606113150000|2020-11-23 06:32:30|||||||||1
1606113170000|2020-11-23 06:32:50|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|5
1606113200000|2020-11-23 06:33:20|||||||||1
1606113250000|2020-11-23 06:34:10|1791.6|1791.3|1791.7|1791.4|1791.7|1791.4|1791.6|1791.3|2
1606113260000|2020-11-23 06:34:20|||||||||2
1606113270000|2020-11-23 06:34:30|||||||||1
1606113300000|2020-11-23 06:35:00|||||||||1
1606113310000|2020-11-23 06:35:10|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606113380000|2020-11-23 06:36:20|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1791.8|1791.5|1
1606113580000|2020-11-23 06:39:40|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606113600000|2020-11-23 06:40:00|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|1
1606113640000|2020-11-23 06:40:40|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606113670000|2020-11-23 06:41:10|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1791.9|1791.6|1
1606113700000|2020-11-23 06:41:40|1792.3|1792|1792.3|1792|1792.3|1792|1792.3|1792|3
1606113720000|2020-11-23 06:42:00|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606113750000|2020-11-23 06:42:30|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1792.4|1792.1|1
1606113760000|2020-11-23 06:42:40|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606113860000|2020-11-23 06:44:20|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1792.7|1792.4|1
1606113990000|2020-11-23 06:46:30|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1792.9|1792.6|1
1606114010000|2020-11-23 06:46:50|||||||||11
1606114060000|2020-11-23 06:47:40|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1792.8|1792.5|1
1606114110000|2020-11-23 06:48:30|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1792.5|1792.2|1
1606114220000|2020-11-23 06:50:20|||||||||1
1606114670000|2020-11-23 06:57:50|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1793.4|1793.1|1
1606114700000|2020-11-23 06:58:20|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1793.7|1793.4|1
1606114800000|2020-11-23 07:00:00|1793.6|1793.3|1793.7|1793.4|1793.7|1793.4|1793.6|1793.3|4
1606114810000|2020-11-23 07:00:10|1794.1|1793.8|1796.3|1796|1796.4|1796.1|1794.1|1793.8|99
1606114820000|2020-11-23 07:00:20|1796.4|1796.1|1798.1|1797.8|1798.1|1797.8|1795.6|1795.3|69
1606114830000|2020-11-23 07:00:30|1797.8|1797.5|1801|1800.7|1801|1800.7|1797.5|1797.2|268
1606114840000|2020-11-23 07:00:40|1800.9|1800.6|1800.2|1799.9|1800.9|1800.6|1799.9|1799.6|43
1606114850000|2020-11-23 07:00:50|1800.5|1800.2|1799.8|1799.5|1800.5|1800.2|1799.8|1799.5|7
1606114860000|2020-11-23 07:01:00|1800|1799.7|1799.4|1799.1|1800|1799.7|1799.4|1799.1|15
1606114870000|2020-11-23 07:01:10|1799.2|1798.9|1798.1|1797.8|1799.2|1798.9|1797.7|1797.4|35
1606114880000|2020-11-23 07:01:20|1797.9|1797.6|1797.2|1796.9|1798.4|1798.1|1797.2|1796.9|45
1606114890000|2020-11-23 07:01:30|1797.1|1796.8|1796.8|1796.5|1797.3|1797|1796.8|1796.5|16
1606114900000|2020-11-23 07:01:40|1796.9|1796.6|1796.6|1796.3|1797|1796.7|1796.6|1796.3|16
1606114910000|2020-11-23 07:01:50|1796.9|1796.6|1796.9|1796.6|1796.9|1796.6|1796.9|1796.6|3
1606114920000|2020-11-23 07:02:00|1797|1796.7|1797|1796.7|1797|1796.7|1797|1796.7|1
1606114930000|2020-11-23 07:02:10|1796.7|1796.4|1796.6|1796.3|1796.7|1796.4|1796.6|1796.3|3
1606114940000|2020-11-23 07:02:20|||||||||1
1606114950000|2020-11-23 07:02:30|1796.8|1796.5|1796.8|1796.5|1796.8|1796.5|1796.8|1796.5|4
1606114960000|2020-11-23 07:02:40|1796.5|1796.2|1796.4|1796.1|1796.5|1796.2|1796.4|1796.1|3
1606114970000|2020-11-23 07:02:50|1796.2|1795.9|1795.8|1795.5|1796.4|1796.1|1795.8|1795.5|5
1606114990000|2020-11-23 07:03:10|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|1
1606115000000|2020-11-23 07:03:20|1795.9|1795.6|1795.9|1795.6|1795.9|1795.6|1795.9|1795.6|1
1606115010000|2020-11-23 07:03:30|1795.7|1795.4|1795.8|1795.5|1795.8|1795.5|1795.7|1795.4|3
1606115040000|2020-11-23 07:04:00|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1796.2|1795.9|1
1606115050000|2020-11-23 07:04:10|1796.3|1796|1797.1|1796.8|1797.1|1796.8|1796.3|1796|6
1606115060000|2020-11-23 07:04:20|1797.2|1796.9|1797.1|1796.8|1797.2|1796.9|1797.1|1796.8|3
1606115070000|2020-11-23 07:04:30|||||||||3
1606115080000|2020-11-23 07:04:40|1796.9|1796.6|1797.5|1797.2|1797.5|1797.2|1796.9|1796.6|7
1606115090000|2020-11-23 07:04:50|1797.4|1797.1|1797.9|1797.6|1797.9|1797.6|1797.4|1797.1|9
1606115100000|2020-11-23 07:05:00|1798|1797.7|1798.3|1798|1798.3|1798|1798|1797.7|15
1606115110000|2020-11-23 07:05:10|1798.6|1798.3|1799.4|1799.1|1799.4|1799.1|1798.6|1798.3|29
1606115120000|2020-11-23 07:05:20|1799.5|1799.2|1799.6|1799.3|1799.6|1799.3|1799.5|1799.2|11
1606115130000|2020-11-23 07:05:30|1799.7|1799.4|1799.1|1798.8|1799.7|1799.4|1799.1|1798.8|5
1606115140000|2020-11-23 07:05:40|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606115160000|2020-11-23 07:06:00|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|4
1606115170000|2020-11-23 07:06:10|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.7|1798.4|3
1606115180000|2020-11-23 07:06:20|1799.3|1799|1799.4|1799.1|1799.6|1799.3|1799.3|1799|14
1606115190000|2020-11-23 07:06:30|1799.5|1799.2|1799.8|1799.5|1799.8|1799.5|1799.5|1799.2|17
1606115200000|2020-11-23 07:06:40|1799.9|1799.6|1799.5|1799.2|1800|1799.7|1799.3|1799|11
1606115210000|2020-11-23 07:06:50|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1
1606115220000|2020-11-23 07:07:00|1799.8|1799.5|1800.1|1799.8|1800.1|1799.8|1799.8|1799.5|21
1606115230000|2020-11-23 07:07:10|1800|1799.7|1800.2|1799.9|1800.4|1800.1|1800|1799.7|10
1606115260000|2020-11-23 07:07:40|1800.3|1800|1800.4|1800.1|1800.4|1800.1|1800.3|1800|7
1606115270000|2020-11-23 07:07:50|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|3
1606115280000|2020-11-23 07:08:00|||||||||1
1606115290000|2020-11-23 07:08:10|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|3
1606115300000|2020-11-23 07:08:20|||||||||2
1606115310000|2020-11-23 07:08:30|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|3
1606115320000|2020-11-23 07:08:40|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|3
1606115340000|2020-11-23 07:09:00|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|2
1606115350000|2020-11-23 07:09:10|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|2
1606115380000|2020-11-23 07:09:40|1800.9|1800.6|1801|1800.7|1801.2|1800.9|1800.9|1800.6|6
1606115390000|2020-11-23 07:09:50|||||||||4
1606115400000|2020-11-23 07:10:00|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|3
1606115410000|2020-11-23 07:10:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1606115420000|2020-11-23 07:10:20|1801.3|1801|1801.4|1801.1|1801.4|1801.1|1801.3|1801|7
1606115430000|2020-11-23 07:10:30|1801.5|1801.2|1801.4|1801.1|1801.7|1801.4|1801.4|1801.1|16
1606115440000|2020-11-23 07:10:40|1801.1|1800.8|1801.3|1801|1801.4|1801.1|1801.1|1800.8|6
1606115450000|2020-11-23 07:10:50|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|2
1606115460000|2020-11-23 07:11:00|1801.7|1801.4|1801.5|1801.2|1801.7|1801.4|1801.5|1801.2|6
1606115470000|2020-11-23 07:11:10|1801.4|1801.1|1801.6|1801.3|1801.6|1801.3|1801.4|1801.1|4
1606115500000|2020-11-23 07:11:40|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1
1606115510000|2020-11-23 07:11:50|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1801.7|1801.4|10
1606115520000|2020-11-23 07:12:00|1802.3|1802|1801.8|1801.5|1802.3|1802|1801.8|1801.5|22
1606115530000|2020-11-23 07:12:10|||||||||2
1606115540000|2020-11-23 07:12:20|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606115550000|2020-11-23 07:12:30|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606115560000|2020-11-23 07:12:40|1801|1800.7|1801.6|1801.3|1801.6|1801.3|1801|1800.7|12
1606115570000|2020-11-23 07:12:50|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|4
1606115590000|2020-11-23 07:13:10|1802|1801.7|1801.8|1801.5|1802|1801.7|1801.8|1801.5|11
1606115600000|2020-11-23 07:13:20|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606115610000|2020-11-23 07:13:30|1801.3|1801|1801.1|1800.8|1801.4|1801.1|1801.1|1800.8|18
1606115630000|2020-11-23 07:13:50|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|3
1606115640000|2020-11-23 07:14:00|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|5
1606115650000|2020-11-23 07:14:10|1800.8|1800.5|1800.8|1800.5|1801.1|1800.8|1800.8|1800.5|8
1606115660000|2020-11-23 07:14:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|10
1606115670000|2020-11-23 07:14:30|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606115690000|2020-11-23 07:14:50|1801|1800.7|1800.8|1800.5|1801|1800.7|1800.8|1800.5|4
1606115700000|2020-11-23 07:15:00|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.9|1800.6|2
1606115710000|2020-11-23 07:15:10|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606115720000|2020-11-23 07:15:20|1800.9|1800.6|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|6
1606115730000|2020-11-23 07:15:30|||||||||1
1606115740000|2020-11-23 07:15:40|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606115770000|2020-11-23 07:16:10|1800.7|1800.4|1800.7|1800.4|1800.8|1800.5|1800.5|1800.2|50
1606115780000|2020-11-23 07:16:20|||||||||1
1606115790000|2020-11-23 07:16:30|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.9|1800.6|10
1606115800000|2020-11-23 07:16:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606115810000|2020-11-23 07:16:50|||||||||1
1606115820000|2020-11-23 07:17:00|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.9|1800.6|4
1606115830000|2020-11-23 07:17:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|3
1606115850000|2020-11-23 07:17:30|||||||||1
1606115860000|2020-11-23 07:17:40|1801.3|1801|1801.1|1800.8|1801.3|1801|1801.1|1800.8|2
1606115870000|2020-11-23 07:17:50|1801.5|1801.2|1801.6|1801.3|1801.6|1801.3|1801.5|1801.2|2
1606115890000|2020-11-23 07:18:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1606115910000|2020-11-23 07:18:30|1801.3|1801|1801.2|1800.9|1801.3|1801|1801.2|1800.9|2
1606115940000|2020-11-23 07:19:00|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606115950000|2020-11-23 07:19:10|1801.3|1801|1801.3|1801|1801.3|1801|1801|1800.7|6
1606115960000|2020-11-23 07:19:20|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1606115980000|2020-11-23 07:19:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|5
1606115990000|2020-11-23 07:19:50|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606116030000|2020-11-23 07:20:30|||||||||2
1606116040000|2020-11-23 07:20:40|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|2
1606116050000|2020-11-23 07:20:50|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606116070000|2020-11-23 07:21:10|||||||||1
1606116100000|2020-11-23 07:21:40|1800.5|1800.2|1800.3|1800|1800.5|1800.2|1800.3|1800|2
1606116110000|2020-11-23 07:21:50|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.2|1799.9|5
1606116130000|2020-11-23 07:22:10|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|2
1606116140000|2020-11-23 07:22:20|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|2
1606116150000|2020-11-23 07:22:30|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606116180000|2020-11-23 07:23:00|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1
1606116190000|2020-11-23 07:23:10|||||||||1
1606116200000|2020-11-23 07:23:20|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|2
1606116210000|2020-11-23 07:23:30|1799.8|1799.5|1800.1|1799.8|1800.1|1799.8|1799.8|1799.5|4
1606116220000|2020-11-23 07:23:40|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|5
1606116230000|2020-11-23 07:23:50|1799.4|1799.1|1799.7|1799.4|1799.7|1799.4|1799.2|1798.9|15
1606116240000|2020-11-23 07:24:00|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606116250000|2020-11-23 07:24:10|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.8|1798.5|4
1606116260000|2020-11-23 07:24:20|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|12
1606116270000|2020-11-23 07:24:30|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|3
1606116280000|2020-11-23 07:24:40|1798.5|1798.2|1798.9|1798.6|1798.9|1798.6|1798.5|1798.2|4
1606116290000|2020-11-23 07:24:50|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.8|1798.5|2
1606116300000|2020-11-23 07:25:00|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606116310000|2020-11-23 07:25:10|||||||||2
1606116320000|2020-11-23 07:25:20|1799.4|1799.1|1799.7|1799.4|1799.7|1799.4|1799.4|1799.1|4
1606116330000|2020-11-23 07:25:30|1799.6|1799.3|1799.3|1799|1799.6|1799.3|1799.3|1799|3
1606116340000|2020-11-23 07:25:40|1799.2|1798.9|1798.6|1798.3|1799.2|1798.9|1798.6|1798.3|11
1606116350000|2020-11-23 07:25:50|1798.8|1798.5|1799.3|1799|1799.3|1799|1798.8|1798.5|3
1606116370000|2020-11-23 07:26:10|1799.4|1799.1|1799.3|1799|1799.5|1799.2|1799.3|1799|4
1606116390000|2020-11-23 07:26:30|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|3
1606116400000|2020-11-23 07:26:40|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|4
1606116410000|2020-11-23 07:26:50|1800.1|1799.8|1799.8|1799.5|1800.1|1799.8|1799.8|1799.5|5
1606116420000|2020-11-23 07:27:00|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|4
1606116430000|2020-11-23 07:27:10|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1606116440000|2020-11-23 07:27:20|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|2
1606116450000|2020-11-23 07:27:30|1799.8|1799.5|1799.6|1799.3|1799.9|1799.6|1799.4|1799.1|5
1606116470000|2020-11-23 07:27:50|1800.1|1799.8|1799.6|1799.3|1800.1|1799.8|1799.6|1799.3|6
1606116480000|2020-11-23 07:28:00|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|2
1606116490000|2020-11-23 07:28:10|1799.6|1799.3|1799.8|1799.5|1799.8|1799.5|1799.6|1799.3|5
1606116500000|2020-11-23 07:28:20|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|2
1606116510000|2020-11-23 07:28:30|1799.6|1799.3|1799.5|1799.2|1799.6|1799.3|1799.5|1799.2|3
1606116520000|2020-11-23 07:28:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606116530000|2020-11-23 07:28:50|1799.9|1799.6|1799.8|1799.5|1799.9|1799.6|1799.8|1799.5|3
1606116540000|2020-11-23 07:29:00|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|4
1606116570000|2020-11-23 07:29:30|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606116580000|2020-11-23 07:29:40|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|3
1606116600000|2020-11-23 07:30:00|||||||||1
1606116610000|2020-11-23 07:30:10|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|3
1606116620000|2020-11-23 07:30:20|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|3
1606116640000|2020-11-23 07:30:40|1799|1798.7|1798.9|1798.6|1799|1798.7|1798.9|1798.6|2
1606116650000|2020-11-23 07:30:50|||||||||1
1606116660000|2020-11-23 07:31:00|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|3
1606116680000|2020-11-23 07:31:20|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1606116700000|2020-11-23 07:31:40|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1606116730000|2020-11-23 07:32:10|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606116740000|2020-11-23 07:32:20|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606116750000|2020-11-23 07:32:30|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1
1606116820000|2020-11-23 07:33:40|||||||||1
1606116830000|2020-11-23 07:33:50|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.9|1798.6|4
1606116840000|2020-11-23 07:34:00|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1
1606116870000|2020-11-23 07:34:30|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606116960000|2020-11-23 07:36:00|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|3
1606116980000|2020-11-23 07:36:20|1799.6|1799.3|1799.7|1799.4|1799.7|1799.4|1799.6|1799.3|2
1606117000000|2020-11-23 07:36:40|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.9|1798.6|11
1606117020000|2020-11-23 07:37:00|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1606117040000|2020-11-23 07:37:20|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606117060000|2020-11-23 07:37:40|1799.2|1798.9|1799.4|1799.1|1799.4|1799.1|1799.2|1798.9|2
1606117070000|2020-11-23 07:37:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606117090000|2020-11-23 07:38:10|||||||||1
1606117100000|2020-11-23 07:38:20|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1606117140000|2020-11-23 07:39:00|1799.6|1799.3|1799.7|1799.4|1799.7|1799.4|1799.6|1799.3|5
1606117150000|2020-11-23 07:39:10|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606117160000|2020-11-23 07:39:20|1799.9|1799.6|1799.6|1799.3|1799.9|1799.6|1799.6|1799.3|8
1606117170000|2020-11-23 07:39:30|||||||||1
1606117200000|2020-11-23 07:40:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|2
1606117220000|2020-11-23 07:40:20|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606117250000|2020-11-23 07:40:50|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.6|1799.3|3
1606117320000|2020-11-23 07:42:00|||||||||1
1606117330000|2020-11-23 07:42:10|1799|1798.7|1798.9|1798.6|1799|1798.7|1798.9|1798.6|2
1606117340000|2020-11-23 07:42:20|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.2|1798.9|2
1606117350000|2020-11-23 07:42:30|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|10
1606117360000|2020-11-23 07:42:40|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606117460000|2020-11-23 07:44:20|1799.3|1799|1798.5|1798.2|1799.3|1799|1798.4|1798.1|10
1606117480000|2020-11-23 07:44:40|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|3
1606117510000|2020-11-23 07:45:10|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1
1606117520000|2020-11-23 07:45:20|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|1
1606117550000|2020-11-23 07:45:50|1798.2|1797.9|1798.1|1797.8|1798.2|1797.9|1798.1|1797.8|5
1606117560000|2020-11-23 07:46:00|||||||||2
1606117580000|2020-11-23 07:46:20|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|1797.7|1797.4|2
1606117590000|2020-11-23 07:46:30|1798|1797.7|1798|1797.7|1798|1797.7|1798|1797.7|2
1606117610000|2020-11-23 07:46:50|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|3
1606117620000|2020-11-23 07:47:00|1797.7|1797.4|1797.5|1797.2|1797.7|1797.4|1797.5|1797.2|4
1606117650000|2020-11-23 07:47:30|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|2
1606117660000|2020-11-23 07:47:40|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|2
1606117690000|2020-11-23 07:48:10|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|3
1606117730000|2020-11-23 07:48:50|1798|1797.7|1798.1|1797.8|1798.1|1797.8|1798|1797.7|2
1606117740000|2020-11-23 07:49:00|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1
1606117760000|2020-11-23 07:49:20|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1
1606117800000|2020-11-23 07:50:00|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.2|1797.9|5
1606117810000|2020-11-23 07:50:10|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1
1606117880000|2020-11-23 07:51:20|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1
1606117890000|2020-11-23 07:51:30|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1606117900000|2020-11-23 07:51:40|1798.9|1798.6|1799.1|1798.8|1799.1|1798.8|1798.9|1798.6|4
1606117910000|2020-11-23 07:51:50|||||||||2
1606117920000|2020-11-23 07:52:00|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606117930000|2020-11-23 07:52:10|1799|1798.7|1799.4|1799.1|1799.4|1799.1|1799|1798.7|7
1606117940000|2020-11-23 07:52:20|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606117950000|2020-11-23 07:52:30|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|4
1606118000000|2020-11-23 07:53:20|||||||||1
1606118010000|2020-11-23 07:53:30|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|10
1606118080000|2020-11-23 07:54:40|1799.5|1799.2|1799.5|1799.2|1799.7|1799.4|1799.4|1799.1|5
1606118100000|2020-11-23 07:55:00|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1
1606118170000|2020-11-23 07:56:10|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.9|1798.6|3
1606118180000|2020-11-23 07:56:20|1798.7|1798.4|1799|1798.7|1799|1798.7|1798.7|1798.4|4
1606118200000|2020-11-23 07:56:40|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606118330000|2020-11-23 07:58:50|1799|1798.7|1799.1|1798.8|1799.1|1798.8|1799|1798.7|2
1606118340000|2020-11-23 07:59:00|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606118350000|2020-11-23 07:59:10|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1606118360000|2020-11-23 07:59:20|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1
1606118380000|2020-11-23 07:59:40|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606118390000|2020-11-23 07:59:50|1799.8|1799.5|1799.5|1799.2|1799.8|1799.5|1799.5|1799.2|2
1606118400000|2020-11-23 08:00:00|1799.3|1799|1798.6|1798.3|1799.3|1799|1798.6|1798.3|8
1606118410000|2020-11-23 08:00:10|1799|1798.7|1799.2|1798.9|1799.7|1799.4|1798.9|1798.6|13
1606118420000|2020-11-23 08:00:20|1799.7|1799.4|1800.1|1799.8|1800.1|1799.8|1799.7|1799.4|3
1606118430000|2020-11-23 08:00:30|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.7|1799.4|7
1606118440000|2020-11-23 08:00:40|1799.8|1799.5|1799.2|1798.9|1799.8|1799.5|1799.2|1798.9|6
1606118450000|2020-11-23 08:00:50|||||||||1
1606118460000|2020-11-23 08:01:00|1799|1798.7|1798.5|1798.2|1799|1798.7|1798.5|1798.2|6
1606118470000|2020-11-23 08:01:10|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1606118490000|2020-11-23 08:01:30|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|2
1606118500000|2020-11-23 08:01:40|1798.4|1798.1|1797.7|1797.4|1798.4|1798.1|1797.7|1797.4|4
1606118510000|2020-11-23 08:01:50|||||||||2
1606118520000|2020-11-23 08:02:00|1797.2|1796.9|1797.9|1797.6|1797.9|1797.6|1797.2|1796.9|13
1606118530000|2020-11-23 08:02:10|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1
1606118540000|2020-11-23 08:02:20|1798.4|1798.1|1798.7|1798.4|1798.7|1798.4|1798.4|1798.1|5
1606118550000|2020-11-23 08:02:30|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1
1606118560000|2020-11-23 08:02:40|||||||||1
1606118570000|2020-11-23 08:02:50|1798.8|1798.5|1798.9|1798.6|1798.9|1798.6|1798.8|1798.5|4
1606118580000|2020-11-23 08:03:00|1799|1798.7|1798.7|1798.4|1799|1798.7|1798.7|1798.4|11
1606118590000|2020-11-23 08:03:10|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|4
1606118630000|2020-11-23 08:03:50|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1
1606118640000|2020-11-23 08:04:00|||||||||1
1606118650000|2020-11-23 08:04:10|||||||||2
1606118660000|2020-11-23 08:04:20|||||||||1
1606118670000|2020-11-23 08:04:30|1797.8|1797.5|1797.5|1797.2|1797.8|1797.5|1797.5|1797.2|10
1606118680000|2020-11-23 08:04:40|1797.6|1797.3|1798.2|1797.9|1798.2|1797.9|1797.6|1797.3|11
1606118690000|2020-11-23 08:04:50|1798.6|1798.3|1798.5|1798.2|1798.6|1798.3|1798.5|1798.2|2
1606118700000|2020-11-23 08:05:00|1798.7|1798.4|1798.4|1798.1|1798.9|1798.6|1798.4|1798.1|15
1606118730000|2020-11-23 08:05:30|1798|1797.7|1797.8|1797.5|1798|1797.7|1797.8|1797.5|4
1606118740000|2020-11-23 08:05:40|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|1798.2|1797.9|6
1606118750000|2020-11-23 08:05:50|1798.4|1798.1|1798.6|1798.3|1798.6|1798.3|1798.2|1797.9|7
1606118760000|2020-11-23 08:06:00|1798.5|1798.2|1799.3|1799|1799.3|1799|1798.5|1798.2|11
1606118770000|2020-11-23 08:06:10|1799.4|1799.1|1800.3|1800|1800.3|1800|1799.4|1799.1|27
1606118780000|2020-11-23 08:06:20|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|3
1606118790000|2020-11-23 08:06:30|1800.6|1800.3|1800.4|1800.1|1800.6|1800.3|1800.4|1800.1|4
1606118800000|2020-11-23 08:06:40|1800.6|1800.3|1800.5|1800.2|1800.6|1800.3|1800.5|1800.2|3
1606118810000|2020-11-23 08:06:50|1801.2|1800.9|1801.3|1801|1801.3|1801|1801|1800.7|10
1606118820000|2020-11-23 08:07:00|1801.6|1801.3|1801|1800.7|1801.7|1801.4|1801|1800.7|32
1606118830000|2020-11-23 08:07:10|1800.8|1800.5|1801|1800.7|1801.2|1800.9|1800.8|1800.5|10
1606118840000|2020-11-23 08:07:20|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1
1606118850000|2020-11-23 08:07:30|1800.8|1800.5|1800.5|1800.2|1800.8|1800.5|1800.5|1800.2|4
1606118860000|2020-11-23 08:07:40|1800.6|1800.3|1800.4|1800.1|1800.6|1800.3|1800.4|1800.1|10
1606118870000|2020-11-23 08:07:50|||||||||3
1606118880000|2020-11-23 08:08:00|1800.1|1799.8|1801.3|1801|1801.3|1801|1800.1|1799.8|8
1606118890000|2020-11-23 08:08:10|1801.5|1801.2|1800.9|1800.6|1801.5|1801.2|1800.9|1800.6|7
1606118900000|2020-11-23 08:08:20|||||||||2
1606118910000|2020-11-23 08:08:30|1800.7|1800.4|1800.9|1800.6|1800.9|1800.6|1800.7|1800.4|2
1606118920000|2020-11-23 08:08:40|1800.8|1800.5|1801|1800.7|1801.2|1800.9|1800.8|1800.5|8
1606118930000|2020-11-23 08:08:50|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1606118940000|2020-11-23 08:09:00|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|2
1606118970000|2020-11-23 08:09:30|1801.2|1800.9|1801.7|1801.4|1801.7|1801.4|1801.2|1800.9|7
1606118980000|2020-11-23 08:09:40|1801.6|1801.3|1801.3|1801|1801.6|1801.3|1801.3|1801|3
1606118990000|2020-11-23 08:09:50|1801.1|1800.8|1800.9|1800.6|1801.1|1800.8|1800.9|1800.6|8
1606119000000|2020-11-23 08:10:00|1801|1800.7|1801.3|1801|1801.3|1801|1801|1800.7|9
1606119010000|2020-11-23 08:10:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606119020000|2020-11-23 08:10:20|||||||||1
1606119030000|2020-11-23 08:10:30|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606119050000|2020-11-23 08:10:50|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|2
1606119060000|2020-11-23 08:11:00|1800.7|1800.4|1800.8|1800.5|1800.9|1800.6|1800.7|1800.4|8
1606119070000|2020-11-23 08:11:10|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1606119080000|2020-11-23 08:11:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1606119090000|2020-11-23 08:11:30|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606119100000|2020-11-23 08:11:40|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1606119110000|2020-11-23 08:11:50|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1606119120000|2020-11-23 08:12:00|1799.8|1799.5|1800|1799.7|1800|1799.7|1799.8|1799.5|2
1606119130000|2020-11-23 08:12:10|||||||||1
1606119150000|2020-11-23 08:12:30|1800.6|1800.3|1800|1799.7|1800.6|1800.3|1800|1799.7|12
1606119170000|2020-11-23 08:12:50|1799.9|1799.6|1799.7|1799.4|1799.9|1799.6|1799.7|1799.4|2
1606119180000|2020-11-23 08:13:00|1799.4|1799.1|1799.7|1799.4|1799.7|1799.4|1799.4|1799.1|3
1606119190000|2020-11-23 08:13:10|1799.3|1799|1799|1798.7|1799.3|1799|1799|1798.7|2
1606119200000|2020-11-23 08:13:20|1798.9|1798.6|1798.6|1798.3|1799|1798.7|1798.6|1798.3|7
1606119210000|2020-11-23 08:13:30|1798.9|1798.6|1798.8|1798.5|1798.9|1798.6|1798.8|1798.5|2
1606119230000|2020-11-23 08:13:50|1798.9|1798.6|1799|1798.7|1799|1798.7|1798.9|1798.6|3
1606119260000|2020-11-23 08:14:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1606119280000|2020-11-23 08:14:40|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1
1606119300000|2020-11-23 08:15:00|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1
1606119310000|2020-11-23 08:15:10|||||||||4
1606119320000|2020-11-23 08:15:20|1798.5|1798.2|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|7
1606119330000|2020-11-23 08:15:30|1798.5|1798.2|1798.2|1797.9|1798.5|1798.2|1798.2|1797.9|46
1606119350000|2020-11-23 08:15:50|1798.3|1798|1798.2|1797.9|1798.3|1798|1798.2|1797.9|14
1606119360000|2020-11-23 08:16:00|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|10
1606119370000|2020-11-23 08:16:10|1798|1797.7|1798|1797.7|1798|1797.7|1798|1797.7|2
1606119380000|2020-11-23 08:16:20|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1
1606119390000|2020-11-23 08:16:30|1797.5|1797.2|1797.9|1797.6|1797.9|1797.6|1797.5|1797.2|6
1606119400000|2020-11-23 08:16:40|1797.8|1797.5|1797.7|1797.4|1797.8|1797.5|1797.7|1797.4|8
1606119410000|2020-11-23 08:16:50|1798|1797.7|1798.1|1797.8|1798.1|1797.8|1798|1797.7|3
1606119420000|2020-11-23 08:17:00|1798.2|1797.9|1798.3|1798|1798.3|1798|1798.1|1797.8|12
1606119430000|2020-11-23 08:17:10|1798.5|1798.2|1799|1798.7|1799|1798.7|1798.5|1798.2|2
1606119440000|2020-11-23 08:17:20|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|3
1606119480000|2020-11-23 08:18:00|1799.4|1799.1|1799.3|1799|1799.6|1799.3|1799.3|1799|4
1606119490000|2020-11-23 08:18:10|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|2
1606119500000|2020-11-23 08:18:20|1799.2|1798.9|1799.1|1798.8|1799.2|1798.9|1799.1|1798.8|2
1606119590000|2020-11-23 08:19:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606119620000|2020-11-23 08:20:20|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1
1606119640000|2020-11-23 08:20:40|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1606119660000|2020-11-23 08:21:00|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1606119670000|2020-11-23 08:21:10|||||||||1
1606119680000|2020-11-23 08:21:20|1799.7|1799.4|1799.9|1799.6|1800|1799.7|1799.7|1799.4|3
1606119700000|2020-11-23 08:21:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|4
1606119710000|2020-11-23 08:21:50|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1606119720000|2020-11-23 08:22:00|1800.6|1800.3|1800.8|1800.5|1800.8|1800.5|1800.2|1799.9|11
1606119730000|2020-11-23 08:22:10|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1
1606119740000|2020-11-23 08:22:20|1801|1800.7|1801.5|1801.2|1801.5|1801.2|1801|1800.7|4
1606119750000|2020-11-23 08:22:30|1801.7|1801.4|1802|1801.7|1802|1801.7|1801.7|1801.4|23
1606119760000|2020-11-23 08:22:40|1801.9|1801.6|1802.3|1802|1802.3|1802|1801.9|1801.6|6
1606119770000|2020-11-23 08:22:50|1802.4|1802.1|1805.4|1805.1|1805.4|1805.1|1802.4|1802.1|302
1606119780000|2020-11-23 08:23:00|1805.2|1804.9|1804.8|1804.5|1805.2|1804.9|1804.7|1804.4|38
1606119790000|2020-11-23 08:23:10|1804.7|1804.4|1805.1|1804.8|1805.1|1804.8|1804.7|1804.4|21
1606119800000|2020-11-23 08:23:20|1805.4|1805.1|1806|1805.7|1806|1805.7|1805.3|1805|24
1606119810000|2020-11-23 08:23:30|1806.1|1805.8|1805.7|1805.4|1806.1|1805.8|1805.7|1805.4|11
1606119820000|2020-11-23 08:23:40|1805.6|1805.3|1805.5|1805.2|1805.6|1805.3|1805.3|1805|7
1606119830000|2020-11-23 08:23:50|1805.4|1805.1|1805.6|1805.3|1805.6|1805.3|1805.1|1804.8|17
1606119840000|2020-11-23 08:24:00|1805.7|1805.4|1805.7|1805.4|1805.7|1805.4|1805.5|1805.2|8
1606119850000|2020-11-23 08:24:10|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|11
1606119870000|2020-11-23 08:24:30|1805.8|1805.5|1805.7|1805.4|1805.9|1805.6|1805.7|1805.4|4
1606119880000|2020-11-23 08:24:40|1805.9|1805.6|1806.3|1806|1806.4|1806.1|1805.9|1805.6|17
1606119890000|2020-11-23 08:24:50|1806.7|1806.4|1806.6|1806.3|1806.7|1806.4|1806.6|1806.3|61
1606119900000|2020-11-23 08:25:00|1806.7|1806.4|1806.5|1806.2|1807.2|1806.9|1806.5|1806.2|130
1606119910000|2020-11-23 08:25:10|1806.6|1806.3|1806.6|1806.3|1806.6|1806.3|1806.6|1806.3|1
1606119920000|2020-11-23 08:25:20|1806.5|1806.2|1806.3|1806|1806.5|1806.2|1806.3|1806|9
1606119930000|2020-11-23 08:25:30|1806.2|1805.9|1806.4|1806.1|1806.4|1806.1|1806.2|1805.9|2
1606119940000|2020-11-23 08:25:40|1806.1|1805.8|1806.1|1805.8|1806.2|1805.9|1806.1|1805.8|3
1606119950000|2020-11-23 08:25:50|1806.3|1806|1805.8|1805.5|1806.3|1806|1805.8|1805.5|4
1606119960000|2020-11-23 08:26:00|1805.9|1805.6|1805.8|1805.5|1805.9|1805.6|1805.7|1805.4|11
1606119970000|2020-11-23 08:26:10|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|1805.6|1805.3|2
1606119980000|2020-11-23 08:26:20|1806|1805.7|1805.5|1805.2|1806|1805.7|1805.5|1805.2|23
1606119990000|2020-11-23 08:26:30|1805.7|1805.4|1805.5|1805.2|1805.7|1805.4|1805.5|1805.2|4
1606120000000|2020-11-23 08:26:40|1805.3|1805|1805.1|1804.8|1805.3|1805|1805.1|1804.8|3
1606120020000|2020-11-23 08:27:00|1805.2|1804.9|1805|1804.7|1805.2|1804.9|1804.9|1804.6|4
1606120030000|2020-11-23 08:27:10|1805.2|1804.9|1805.1|1804.8|1805.2|1804.9|1805.1|1804.8|3
1606120040000|2020-11-23 08:27:20|1805|1804.7|1805.1|1804.8|1805.1|1804.8|1804.9|1804.6|8
1606120050000|2020-11-23 08:27:30|1805|1804.7|1804.9|1804.6|1805|1804.7|1804.9|1804.6|2
1606120060000|2020-11-23 08:27:40|||||||||1
1606120080000|2020-11-23 08:28:00|1804.8|1804.5|1804.6|1804.3|1804.8|1804.5|1804.6|1804.3|8
1606120090000|2020-11-23 08:28:10|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1
1606120100000|2020-11-23 08:28:20|1804.5|1804.2|1804.4|1804.1|1804.5|1804.2|1804.4|1804.1|7
1606120110000|2020-11-23 08:28:30|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|10
1606120120000|2020-11-23 08:28:40|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|2
1606120130000|2020-11-23 08:28:50|1804.8|1804.5|1804.7|1804.4|1804.8|1804.5|1804.6|1804.3|13
1606120140000|2020-11-23 08:29:00|1804.9|1804.6|1805|1804.7|1805|1804.7|1804.9|1804.6|3
1606120150000|2020-11-23 08:29:10|1804.9|1804.6|1805.1|1804.8|1805.1|1804.8|1804.6|1804.3|6
1606120160000|2020-11-23 08:29:20|1804.6|1804.3|1805.1|1804.8|1805.1|1804.8|1804.6|1804.3|12
1606120170000|2020-11-23 08:29:30|1804.8|1804.5|1805|1804.7|1805|1804.7|1804.7|1804.4|14
1606120190000|2020-11-23 08:29:50|1804.8|1804.5|1805.1|1804.8|1805.1|1804.8|1804.8|1804.5|2
1606120200000|2020-11-23 08:30:00|1805.6|1805.3|1806|1805.7|1806.3|1806|1805.2|1804.9|25
1606120210000|2020-11-23 08:30:10|1805.8|1805.5|1806.9|1806.6|1806.9|1806.6|1805.6|1805.3|10
1606120220000|2020-11-23 08:30:20|1806.8|1806.5|1806.7|1806.4|1807|1806.7|1806.7|1806.4|8
1606120230000|2020-11-23 08:30:30|1806.8|1806.5|1806.5|1806.2|1806.8|1806.5|1806.5|1806.2|6
1606120240000|2020-11-23 08:30:40|1806|1805.7|1806.1|1805.8|1806.4|1806.1|1806|1805.7|5
1606120250000|2020-11-23 08:30:50|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|1806.2|1805.9|1
1606120260000|2020-11-23 08:31:00|1806|1805.7|1805.6|1805.3|1806|1805.7|1805.6|1805.3|6
1606120280000|2020-11-23 08:31:20|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|2
1606120290000|2020-11-23 08:31:30|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|1804.9|1804.6|1
1606120300000|2020-11-23 08:31:40|||||||||1
1606120310000|2020-11-23 08:31:50|1804.8|1804.5|1805.1|1804.8|1805.1|1804.8|1804.8|1804.5|2
1606120320000|2020-11-23 08:32:00|1804.9|1804.6|1805.1|1804.8|1805.1|1804.8|1804.9|1804.6|5
1606120340000|2020-11-23 08:32:20|1804.8|1804.5|1805.1|1804.8|1805.1|1804.8|1804.8|1804.5|3
1606120350000|2020-11-23 08:32:30|1804.8|1804.5|1805|1804.7|1805|1804.7|1804.8|1804.5|3
1606120360000|2020-11-23 08:32:40|1804.8|1804.5|1805.3|1805|1805.4|1805.1|1804.8|1804.5|15
1606120370000|2020-11-23 08:32:50|1805.4|1805.1|1804.7|1804.4|1805.4|1805.1|1804.7|1804.4|7
1606120380000|2020-11-23 08:33:00|1805.1|1804.8|1804.9|1804.6|1805.1|1804.8|1804.9|1804.6|8
1606120400000|2020-11-23 08:33:20|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|1804.8|1804.5|2
1606120420000|2020-11-23 08:33:40|1804.9|1804.6|1805.4|1805.1|1805.4|1805.1|1804.9|1804.6|9
1606120430000|2020-11-23 08:33:50|||||||||3
1606120440000|2020-11-23 08:34:00|1805.5|1805.2|1804.8|1804.5|1805.5|1805.2|1804.8|1804.5|9
1606120450000|2020-11-23 08:34:10|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1805.2|1804.9|1
1606120460000|2020-11-23 08:34:20|1805|1804.7|1805.2|1804.9|1805.2|1804.9|1805|1804.7|8
1606120480000|2020-11-23 08:34:40|1805.6|1805.3|1805.4|1805.1|1805.6|1805.3|1805.4|1805.1|3
1606120500000|2020-11-23 08:35:00|1805.2|1804.9|1805.1|1804.8|1805.2|1804.9|1805|1804.7|18
1606120510000|2020-11-23 08:35:10|1805.4|1805.1|1805.3|1805|1805.4|1805.1|1805.3|1805|16
1606120520000|2020-11-23 08:35:20|1805.4|1805.1|1805.1|1804.8|1805.4|1805.1|1805.1|1804.8|15
1606120540000|2020-11-23 08:35:40|1804.9|1804.6|1804.9|1804.6|1805|1804.7|1804.8|1804.5|4
1606120550000|2020-11-23 08:35:50|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|3
1606120560000|2020-11-23 08:36:00|1804.3|1804|1804.2|1803.9|1804.3|1804|1804.2|1803.9|3
1606120570000|2020-11-23 08:36:10|1803.9|1803.6|1803.7|1803.4|1804.1|1803.8|1803.7|1803.4|6
1606120580000|2020-11-23 08:36:20|1803.6|1803.3|1804|1803.7|1804|1803.7|1803.6|1803.3|2
1606120590000|2020-11-23 08:36:30|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|3
1606120600000|2020-11-23 08:36:40|1803.9|1803.6|1803.7|1803.4|1803.9|1803.6|1803.7|1803.4|3
1606120610000|2020-11-23 08:36:50|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1803.6|1803.3|1
1606120620000|2020-11-23 08:37:00|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|2
1606120640000|2020-11-23 08:37:20|||||||||2
1606120650000|2020-11-23 08:37:30|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1
1606120660000|2020-11-23 08:37:40|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|11
1606120670000|2020-11-23 08:37:50|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1
1606120680000|2020-11-23 08:38:00|1803.1|1802.8|1802.9|1802.6|1803.1|1802.8|1802.9|1802.6|16
1606120690000|2020-11-23 08:38:10|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.6|1802.3|54
1606120700000|2020-11-23 08:38:20|1802.6|1802.3|1802|1801.7|1802.6|1802.3|1801.9|1801.6|14
1606120710000|2020-11-23 08:38:30|1802.2|1801.9|1802.3|1802|1802.3|1802|1802.2|1801.9|5
1606120720000|2020-11-23 08:38:40|1802.4|1802.1|1802.4|1802.1|1802.6|1802.3|1802.3|1802|11
1606120730000|2020-11-23 08:38:50|1802.3|1802|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|20
1606120740000|2020-11-23 08:39:00|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|5
1606120750000|2020-11-23 08:39:10|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|4
1606120760000|2020-11-23 08:39:20|1801.5|1801.2|1801.8|1801.5|1801.8|1801.5|1801.5|1801.2|5
1606120770000|2020-11-23 08:39:30|1801.6|1801.3|1802|1801.7|1802|1801.7|1801.6|1801.3|4
1606120790000|2020-11-23 08:39:50|1802.2|1801.9|1802|1801.7|1802.2|1801.9|1802|1801.7|5
1606120800000|2020-11-23 08:40:00|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|3
1606120820000|2020-11-23 08:40:20|1802|1801.7|1801.7|1801.4|1802|1801.7|1801.7|1801.4|4
1606120830000|2020-11-23 08:40:30|1801.9|1801.6|1802|1801.7|1802|1801.7|1801.9|1801.6|2
1606120840000|2020-11-23 08:40:40|||||||||4
1606120850000|2020-11-23 08:40:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|6
1606120860000|2020-11-23 08:41:00|||||||||1
1606120870000|2020-11-23 08:41:10|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|5
1606120880000|2020-11-23 08:41:20|1802.2|1801.9|1802.7|1802.4|1802.7|1802.4|1802.2|1801.9|7
1606120890000|2020-11-23 08:41:30|1802.4|1802.1|1803.1|1802.8|1803.1|1802.8|1802.4|1802.1|26
1606120900000|2020-11-23 08:41:40|||||||||1
1606120910000|2020-11-23 08:41:50|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|2
1606120930000|2020-11-23 08:42:10|1803.7|1803.4|1804|1803.7|1804.1|1803.8|1803.7|1803.4|17
1606120940000|2020-11-23 08:42:20|1804.6|1804.3|1804.4|1804.1|1804.6|1804.3|1804.4|1804.1|7
1606120950000|2020-11-23 08:42:30|1803.8|1803.5|1803.8|1803.5|1804.1|1803.8|1803.8|1803.5|5
1606120960000|2020-11-23 08:42:40|1803.9|1803.6|1803.6|1803.3|1803.9|1803.6|1803.6|1803.3|7
1606120980000|2020-11-23 08:43:00|1804.3|1804|1804.3|1804|1804.3|1804|1804.3|1804|1
1606121040000|2020-11-23 08:44:00|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1
1606121050000|2020-11-23 08:44:10|||||||||1
1606121070000|2020-11-23 08:44:30|1803.4|1803.1|1803.1|1802.8|1803.4|1803.1|1803.1|1802.8|2
1606121090000|2020-11-23 08:44:50|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1
1606121110000|2020-11-23 08:45:10|||||||||1
1606121120000|2020-11-23 08:45:20|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.8|1802.5|5
1606121150000|2020-11-23 08:45:50|1803.3|1803|1803.3|1803|1803.3|1803|1803.3|1803|1
1606121160000|2020-11-23 08:46:00|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|2
1606121180000|2020-11-23 08:46:20|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606121230000|2020-11-23 08:47:10|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1
1606121240000|2020-11-23 08:47:20|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|3
1606121260000|2020-11-23 08:47:40|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1
1606121270000|2020-11-23 08:47:50|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1803.5|1803.2|1
1606121300000|2020-11-23 08:48:20|1803.3|1803|1803.4|1803.1|1803.4|1803.1|1803.3|1803|3
1606121310000|2020-11-23 08:48:30|1803.8|1803.5|1803.9|1803.6|1803.9|1803.6|1803.8|1803.5|3
1606121320000|2020-11-23 08:48:40|1804.1|1803.8|1804.4|1804.1|1804.4|1804.1|1804.1|1803.8|5
1606121330000|2020-11-23 08:48:50|||||||||1
1606121370000|2020-11-23 08:49:30|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1
1606121390000|2020-11-23 08:49:50|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|6
1606121400000|2020-11-23 08:50:00|1804|1803.7|1804|1803.7|1804|1803.7|1804|1803.7|1
1606121410000|2020-11-23 08:50:10|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1
1606121420000|2020-11-23 08:50:20|1803.9|1803.6|1804|1803.7|1804|1803.7|1803.9|1803.6|4
1606121450000|2020-11-23 08:50:50|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|2
1606121460000|2020-11-23 08:51:00|1804|1803.7|1804.1|1803.8|1804.3|1804|1804|1803.7|7
1606121470000|2020-11-23 08:51:10|||||||||1
1606121480000|2020-11-23 08:51:20|1804.3|1804|1804.1|1803.8|1804.3|1804|1804.1|1803.8|2
1606121510000|2020-11-23 08:51:50|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1
1606121530000|2020-11-23 08:52:10|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1804.1|1803.8|1
1606121540000|2020-11-23 08:52:20|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1803.7|1803.4|1
1606121580000|2020-11-23 08:53:00|1803.3|1803|1803.1|1802.8|1803.3|1803|1803.1|1802.8|3
1606121610000|2020-11-23 08:53:30|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1803.4|1803.1|1
1606121620000|2020-11-23 08:53:40|||||||||1
1606121650000|2020-11-23 08:54:10|1803.2|1802.9|1803.1|1802.8|1803.2|1802.9|1803.1|1802.8|14
1606121660000|2020-11-23 08:54:20|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606121680000|2020-11-23 08:54:40|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|8
1606121690000|2020-11-23 08:54:50|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1606121700000|2020-11-23 08:55:00|||||||||2
1606121710000|2020-11-23 08:55:10|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1
1606121730000|2020-11-23 08:55:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1606121740000|2020-11-23 08:55:40|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.4|1802.1|3
1606121760000|2020-11-23 08:56:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606121780000|2020-11-23 08:56:20|||||||||2
1606121790000|2020-11-23 08:56:30|1802.1|1801.8|1802|1801.7|1802.1|1801.8|1802|1801.7|4
1606121800000|2020-11-23 08:56:40|1801.7|1801.4|1801.8|1801.5|1801.8|1801.5|1801.7|1801.4|4
1606121810000|2020-11-23 08:56:50|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606121820000|2020-11-23 08:57:00|1802.2|1801.9|1802.3|1802|1802.3|1802|1802|1801.7|5
1606121830000|2020-11-23 08:57:10|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|3
1606121840000|2020-11-23 08:57:20|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1802.1|1801.8|13
1606121850000|2020-11-23 08:57:30|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606121860000|2020-11-23 08:57:40|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606121880000|2020-11-23 08:58:00|||||||||1
1606121890000|2020-11-23 08:58:10|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606121900000|2020-11-23 08:58:20|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606121910000|2020-11-23 08:58:30|||||||||4
1606121920000|2020-11-23 08:58:40|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606121930000|2020-11-23 08:58:50|1803.3|1803|1803.3|1803|1803.3|1803|1803.3|1803|1
1606121960000|2020-11-23 08:59:20|1804|1803.7|1804|1803.7|1804|1803.7|1803.9|1803.6|5
1606121970000|2020-11-23 08:59:30|1804.3|1804|1804.6|1804.3|1804.6|1804.3|1804.3|1804|2
1606121980000|2020-11-23 08:59:40|1804.4|1804.1|1804.9|1804.6|1804.9|1804.6|1804.4|1804.1|4
1606122000000|2020-11-23 09:00:00|1804.6|1804.3|1804.9|1804.6|1805.1|1804.8|1804.6|1804.3|14
1606122010000|2020-11-23 09:00:10|1805.2|1804.9|1804.9|1804.6|1805.2|1804.9|1804.9|1804.6|5
1606122020000|2020-11-23 09:00:20|1805|1804.7|1805.2|1804.9|1805.2|1804.9|1804.7|1804.4|38
1606122030000|2020-11-23 09:00:30|1804.9|1804.6|1804.7|1804.4|1804.9|1804.6|1804.7|1804.4|2
1606122040000|2020-11-23 09:00:40|1804.5|1804.2|1804.2|1803.9|1804.5|1804.2|1804.2|1803.9|4
1606122050000|2020-11-23 09:00:50|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1803.9|1803.6|7
1606122060000|2020-11-23 09:01:00|1803.9|1803.6|1803.4|1803.1|1803.9|1803.6|1803.4|1803.1|5
1606122070000|2020-11-23 09:01:10|1803.5|1803.2|1803.1|1802.8|1803.5|1803.2|1803.1|1802.8|5
1606122080000|2020-11-23 09:01:20|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|3
1606122090000|2020-11-23 09:01:30|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|5
1606122100000|2020-11-23 09:01:40|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606122110000|2020-11-23 09:01:50|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.8|1802.5|2
1606122120000|2020-11-23 09:02:00|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|2
1606122140000|2020-11-23 09:02:20|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.6|1802.3|14
1606122150000|2020-11-23 09:02:30|||||||||1
1606122160000|2020-11-23 09:02:40|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|17
1606122170000|2020-11-23 09:02:50|1802.1|1801.8|1802.9|1802.6|1802.9|1802.6|1802.1|1801.8|51
1606122180000|2020-11-23 09:03:00|1802.6|1802.3|1802.5|1802.2|1802.7|1802.4|1802.1|1801.8|16
1606122190000|2020-11-23 09:03:10|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|3
1606122200000|2020-11-23 09:03:20|1802.2|1801.9|1802.5|1802.2|1802.5|1802.2|1802.2|1801.9|11
1606122210000|2020-11-23 09:03:30|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|6
1606122220000|2020-11-23 09:03:40|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606122230000|2020-11-23 09:03:50|1802.6|1802.3|1802.5|1802.2|1802.6|1802.3|1802.5|1802.2|2
1606122240000|2020-11-23 09:04:00|1802.1|1801.8|1801.9|1801.6|1802.1|1801.8|1801.9|1801.6|2
1606122250000|2020-11-23 09:04:10|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|6
1606122260000|2020-11-23 09:04:20|1801.8|1801.5|1801.5|1801.2|1801.8|1801.5|1801.5|1801.2|15
1606122270000|2020-11-23 09:04:30|1801.4|1801.1|1801.6|1801.3|1801.6|1801.3|1801.4|1801.1|3
1606122280000|2020-11-23 09:04:40|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.3|1801|9
1606122290000|2020-11-23 09:04:50|1801.2|1800.9|1801.3|1801|1801.3|1801|1801.1|1800.8|7
1606122300000|2020-11-23 09:05:00|1801.7|1801.4|1802.2|1801.9|1802.2|1801.9|1801.7|1801.4|3
1606122310000|2020-11-23 09:05:10|1801.7|1801.4|1801.7|1801.4|1801.8|1801.5|1801.5|1801.2|17
1606122320000|2020-11-23 09:05:20|1802|1801.7|1801.7|1801.4|1802|1801.7|1801.7|1801.4|5
1606122330000|2020-11-23 09:05:30|1801.6|1801.3|1801.5|1801.2|1801.6|1801.3|1801.5|1801.2|2
1606122340000|2020-11-23 09:05:40|1801.6|1801.3|1801.3|1801|1801.8|1801.5|1801.3|1801|8
1606122350000|2020-11-23 09:05:50|1801.2|1800.9|1801.7|1801.4|1801.7|1801.4|1801.2|1800.9|8
1606122360000|2020-11-23 09:06:00|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.8|1801.5|10
1606122370000|2020-11-23 09:06:10|1801.5|1801.2|1800.9|1800.6|1801.5|1801.2|1800.9|1800.6|8
1606122380000|2020-11-23 09:06:20|||||||||1
1606122400000|2020-11-23 09:06:40|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|4
1606122410000|2020-11-23 09:06:50|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606122430000|2020-11-23 09:07:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606122440000|2020-11-23 09:07:20|1801.7|1801.4|1801.9|1801.6|1801.9|1801.6|1801.7|1801.4|4
1606122450000|2020-11-23 09:07:30|1801.8|1801.5|1801.9|1801.6|1801.9|1801.6|1801.8|1801.5|4
1606122460000|2020-11-23 09:07:40|1802|1801.7|1801.8|1801.5|1802|1801.7|1801.8|1801.5|5
1606122470000|2020-11-23 09:07:50|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1606122480000|2020-11-23 09:08:00|1801.3|1801|1801.5|1801.2|1801.5|1801.2|1801.3|1801|4
1606122490000|2020-11-23 09:08:10|1801|1800.7|1801.1|1800.8|1801.1|1800.8|1800.9|1800.6|6
1606122500000|2020-11-23 09:08:20|||||||||2
1606122510000|2020-11-23 09:08:30|1801.9|1801.6|1801.7|1801.4|1802|1801.7|1801.7|1801.4|8
1606122520000|2020-11-23 09:08:40|1801.4|1801.1|1801.9|1801.6|1801.9|1801.6|1801.4|1801.1|8
1606122540000|2020-11-23 09:09:00|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|7
1606122550000|2020-11-23 09:09:10|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|2
1606122560000|2020-11-23 09:09:20|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606122570000|2020-11-23 09:09:30|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.9|1801.6|5
1606122580000|2020-11-23 09:09:40|||||||||6
1606122590000|2020-11-23 09:09:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|5
1606122600000|2020-11-23 09:10:00|1802.6|1802.3|1802.2|1801.9|1802.6|1802.3|1802.2|1801.9|8
1606122610000|2020-11-23 09:10:10|1802|1801.7|1801.7|1801.4|1802|1801.7|1801.7|1801.4|3
1606122620000|2020-11-23 09:10:20|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1
1606122640000|2020-11-23 09:10:40|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|3
1606122660000|2020-11-23 09:11:00|1801.8|1801.5|1802.1|1801.8|1802.1|1801.8|1801.8|1801.5|6
1606122670000|2020-11-23 09:11:10|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606122680000|2020-11-23 09:11:20|1802.4|1802.1|1802.6|1802.3|1802.6|1802.3|1802.4|1802.1|5
1606122690000|2020-11-23 09:11:30|1801.8|1801.5|1802.2|1801.9|1802.2|1801.9|1801.8|1801.5|8
1606122700000|2020-11-23 09:11:40|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606122720000|2020-11-23 09:12:00|1802.6|1802.3|1802.9|1802.6|1802.9|1802.6|1802.6|1802.3|5
1606122730000|2020-11-23 09:12:10|1803.4|1803.1|1803.6|1803.3|1803.6|1803.3|1803.4|1803.1|5
1606122740000|2020-11-23 09:12:20|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1
1606122750000|2020-11-23 09:12:30|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|3
1606122760000|2020-11-23 09:12:40|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|8
1606122800000|2020-11-23 09:13:20|||||||||5
1606122810000|2020-11-23 09:13:30|1802.9|1802.6|1803|1802.7|1803|1802.7|1802.7|1802.4|7
1606122830000|2020-11-23 09:13:50|||||||||1
1606122840000|2020-11-23 09:14:00|1802.7|1802.4|1802.8|1802.5|1802.8|1802.5|1802.7|1802.4|7
1606122860000|2020-11-23 09:14:20|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1803.2|1802.9|1
1606122870000|2020-11-23 09:14:30|1803.3|1803|1803.6|1803.3|1803.6|1803.3|1803.3|1803|2
1606122880000|2020-11-23 09:14:40|1803.9|1803.6|1804|1803.7|1804|1803.7|1803.9|1803.6|2
1606122890000|2020-11-23 09:14:50|1803.8|1803.5|1803.5|1803.2|1803.8|1803.5|1803.5|1803.2|7
1606122910000|2020-11-23 09:15:10|1804|1803.7|1804.1|1803.8|1804.1|1803.8|1804|1803.7|3
1606122920000|2020-11-23 09:15:20|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|3
1606122930000|2020-11-23 09:15:30|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1803.8|1803.5|1
1606122940000|2020-11-23 09:15:40|1804|1803.7|1804.2|1803.9|1804.3|1804|1804|1803.7|8
1606122950000|2020-11-23 09:15:50|1804|1803.7|1804|1803.7|1804|1803.7|1804|1803.7|7
1606122960000|2020-11-23 09:16:00|||||||||1
1606123000000|2020-11-23 09:16:40|1803.9|1803.6|1803.8|1803.5|1803.9|1803.6|1803.8|1803.5|8
1606123020000|2020-11-23 09:17:00|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1
1606123030000|2020-11-23 09:17:10|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1
1606123040000|2020-11-23 09:17:20|1804.8|1804.5|1804.5|1804.2|1804.9|1804.6|1804.5|1804.2|8
1606123050000|2020-11-23 09:17:30|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|1804.6|1804.3|5
1606123070000|2020-11-23 09:17:50|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1803.9|1803.6|1
1606123080000|2020-11-23 09:18:00|1804|1803.7|1804|1803.7|1804|1803.7|1804|1803.7|1
1606123090000|2020-11-23 09:18:10|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|8
1606123100000|2020-11-23 09:18:20|1804.3|1804|1804.3|1804|1804.3|1804|1804.3|1804|1
1606123120000|2020-11-23 09:18:40|||||||||5
1606123140000|2020-11-23 09:19:00|1804.7|1804.4|1804.2|1803.9|1804.7|1804.4|1804.2|1803.9|2
1606123150000|2020-11-23 09:19:10|1803.9|1803.6|1804.2|1803.9|1804.2|1803.9|1803.9|1803.6|7
1606123170000|2020-11-23 09:19:30|1804.4|1804.1|1804.5|1804.2|1804.5|1804.2|1804.4|1804.1|3
1606123180000|2020-11-23 09:19:40|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|1804.4|1804.1|2
1606123190000|2020-11-23 09:19:50|1804|1803.7|1804|1803.7|1804|1803.7|1804|1803.7|6
1606123200000|2020-11-23 09:20:00|1804.2|1803.9|1803.7|1803.4|1804.2|1803.9|1803.7|1803.4|4
1606123210000|2020-11-23 09:20:10|1803.3|1803|1803.8|1803.5|1803.8|1803.5|1803.3|1803|11
1606123220000|2020-11-23 09:20:20|1803.9|1803.6|1803.1|1802.8|1803.9|1803.6|1802.9|1802.6|27
1606123230000|2020-11-23 09:20:30|||||||||1
1606123240000|2020-11-23 09:20:40|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606123250000|2020-11-23 09:20:50|1803.1|1802.8|1803.3|1803|1803.3|1803|1803.1|1802.8|11
1606123270000|2020-11-23 09:21:10|1803.6|1803.3|1803.8|1803.5|1803.8|1803.5|1803.6|1803.3|3
1606123300000|2020-11-23 09:21:40|1803.3|1803|1803.2|1802.9|1803.3|1803|1803.2|1802.9|2
1606123310000|2020-11-23 09:21:50|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|2
1606123320000|2020-11-23 09:22:00|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|5
1606123330000|2020-11-23 09:22:10|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|1
1606123350000|2020-11-23 09:22:30|1802.9|1802.6|1802.4|1802.1|1802.9|1802.6|1802.4|1802.1|7
1606123360000|2020-11-23 09:22:40|1802.1|1801.8|1802|1801.7|1802.2|1801.9|1802|1801.7|14
1606123370000|2020-11-23 09:22:50|1802.2|1801.9|1802.1|1801.8|1802.3|1802|1802.1|1801.8|9
1606123380000|2020-11-23 09:23:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606123410000|2020-11-23 09:23:30|1801.9|1801.6|1802.2|1801.9|1802.2|1801.9|1801.9|1801.6|5
1606123420000|2020-11-23 09:23:40|1802.4|1802.1|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|2
1606123430000|2020-11-23 09:23:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606123440000|2020-11-23 09:24:00|1801.9|1801.6|1801.4|1801.1|1801.9|1801.6|1801.4|1801.1|5
1606123460000|2020-11-23 09:24:20|1801.6|1801.3|1801.8|1801.5|1801.8|1801.5|1801.6|1801.3|7
1606123490000|2020-11-23 09:24:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606123510000|2020-11-23 09:25:10|1802.2|1801.9|1801.9|1801.6|1802.2|1801.9|1801.9|1801.6|5
1606123520000|2020-11-23 09:25:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606123530000|2020-11-23 09:25:30|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|6
1606123550000|2020-11-23 09:25:50|1802.2|1801.9|1801.9|1801.6|1802.2|1801.9|1801.9|1801.6|4
1606123560000|2020-11-23 09:26:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606123570000|2020-11-23 09:26:10|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.6|1801.3|8
1606123620000|2020-11-23 09:27:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|5
1606123630000|2020-11-23 09:27:10|1801.8|1801.5|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|8
1606123640000|2020-11-23 09:27:20|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.6|1801.3|2
1606123660000|2020-11-23 09:27:40|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606123670000|2020-11-23 09:27:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|4
1606123700000|2020-11-23 09:28:20|||||||||5
1606123710000|2020-11-23 09:28:30|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1
1606123720000|2020-11-23 09:28:40|||||||||1
1606123730000|2020-11-23 09:28:50|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|2
1606123740000|2020-11-23 09:29:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|6
1606123760000|2020-11-23 09:29:20|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1
1606123770000|2020-11-23 09:29:30|||||||||2
1606123780000|2020-11-23 09:29:40|||||||||1
1606123790000|2020-11-23 09:29:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606123800000|2020-11-23 09:30:00|1802.8|1802.5|1802.8|1802.5|1802.9|1802.6|1802.8|1802.5|11
1606123810000|2020-11-23 09:30:10|||||||||1
1606123820000|2020-11-23 09:30:20|1802.7|1802.4|1802.8|1802.5|1802.8|1802.5|1802.7|1802.4|2
1606123830000|2020-11-23 09:30:30|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|2
1606123840000|2020-11-23 09:30:40|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|2
1606123850000|2020-11-23 09:30:50|1802.7|1802.4|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|3
1606123880000|2020-11-23 09:31:20|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|2
1606123920000|2020-11-23 09:32:00|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.4|1802.1|10
1606123950000|2020-11-23 09:32:30|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|3
1606123970000|2020-11-23 09:32:50|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|5
1606123990000|2020-11-23 09:33:10|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1802.1|1801.8|2
1606124000000|2020-11-23 09:33:20|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|7
1606124050000|2020-11-23 09:34:10|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|4
1606124060000|2020-11-23 09:34:20|1801.3|1801|1801.5|1801.2|1801.5|1801.2|1801.3|1801|8
1606124070000|2020-11-23 09:34:30|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606124090000|2020-11-23 09:34:50|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.3|1801|3
1606124110000|2020-11-23 09:35:10|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|3
1606124120000|2020-11-23 09:35:20|1801.8|1801.5|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|5
1606124130000|2020-11-23 09:35:30|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|4
1606124140000|2020-11-23 09:35:40|1802|1801.7|1802.1|1801.8|1802.1|1801.8|1802|1801.7|3
1606124160000|2020-11-23 09:36:00|1801.9|1801.6|1802.1|1801.8|1802.1|1801.8|1801.9|1801.6|5
1606124170000|2020-11-23 09:36:10|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606124190000|2020-11-23 09:36:30|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|2
1606124200000|2020-11-23 09:36:40|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|2
1606124210000|2020-11-23 09:36:50|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606124220000|2020-11-23 09:37:00|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|4
1606124250000|2020-11-23 09:37:30|||||||||1
1606124260000|2020-11-23 09:37:40|1801.3|1801|1801.5|1801.2|1801.5|1801.2|1801.3|1801|13
1606124270000|2020-11-23 09:37:50|1801.3|1801|1801.3|1801|1801.5|1801.2|1801.3|1801|4
1606124280000|2020-11-23 09:38:00|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|4
1606124290000|2020-11-23 09:38:10|1801.5|1801.2|1800.9|1800.6|1801.5|1801.2|1800.9|1800.6|22
1606124300000|2020-11-23 09:38:20|1800.8|1800.5|1800.4|1800.1|1800.8|1800.5|1800.4|1800.1|7
1606124310000|2020-11-23 09:38:30|1800.1|1799.8|1800.3|1800|1800.3|1800|1800.1|1799.8|9
1606124320000|2020-11-23 09:38:40|||||||||2
1606124330000|2020-11-23 09:38:50|1800.2|1799.9|1800|1799.7|1800.2|1799.9|1799.9|1799.6|12
1606124340000|2020-11-23 09:39:00|1800.1|1799.8|1799.9|1799.6|1800.2|1799.9|1799.6|1799.3|13
1606124350000|2020-11-23 09:39:10|1800.3|1800|1800|1799.7|1800.3|1800|1800|1799.7|3
1606124360000|2020-11-23 09:39:20|1800.4|1800.1|1800.3|1800|1800.4|1800.1|1800.3|1800|3
1606124370000|2020-11-23 09:39:30|1800.5|1800.2|1800.6|1800.3|1800.6|1800.3|1800.5|1800.2|2
1606124380000|2020-11-23 09:39:40|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|2
1606124420000|2020-11-23 09:40:20|1800.3|1800|1800|1799.7|1800.3|1800|1800|1799.7|3
1606124430000|2020-11-23 09:40:30|||||||||3
1606124450000|2020-11-23 09:40:50|||||||||1
1606124460000|2020-11-23 09:41:00|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1799.9|1799.6|9
1606124470000|2020-11-23 09:41:10|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1606124480000|2020-11-23 09:41:20|1800|1799.7|1799.9|1799.6|1800.1|1799.8|1799.9|1799.6|11
1606124500000|2020-11-23 09:41:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|5
1606124520000|2020-11-23 09:42:00|1800.1|1799.8|1799.8|1799.5|1800.1|1799.8|1799.8|1799.5|4
1606124540000|2020-11-23 09:42:20|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|2
1606124550000|2020-11-23 09:42:30|1799.6|1799.3|1799.7|1799.4|1799.7|1799.4|1799.6|1799.3|3
1606124560000|2020-11-23 09:42:40|1799.6|1799.3|1799.3|1799|1799.7|1799.4|1799.3|1799|11
1606124570000|2020-11-23 09:42:50|1799.5|1799.2|1798.9|1798.6|1799.5|1799.2|1798.9|1798.6|4
1606124600000|2020-11-23 09:43:20|1798.6|1798.3|1798.9|1798.6|1798.9|1798.6|1798.6|1798.3|5
1606124610000|2020-11-23 09:43:30|1798.8|1798.5|1799.5|1799.2|1799.5|1799.2|1798.8|1798.5|3
1606124620000|2020-11-23 09:43:40|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|3
1606124630000|2020-11-23 09:43:50|1799.5|1799.2|1799.3|1799|1799.5|1799.2|1799.2|1798.9|8
1606124660000|2020-11-23 09:44:20|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606124670000|2020-11-23 09:44:30|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|2
1606124690000|2020-11-23 09:44:50|1799.4|1799.1|1799.5|1799.2|1799.5|1799.2|1799.4|1799.1|2
1606124710000|2020-11-23 09:45:10|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1606124720000|2020-11-23 09:45:20|1799.7|1799.4|1800.1|1799.8|1800.1|1799.8|1799.7|1799.4|4
1606124730000|2020-11-23 09:45:30|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1
1606124740000|2020-11-23 09:45:40|1799.8|1799.5|1799.7|1799.4|1799.8|1799.5|1799.7|1799.4|2
1606124760000|2020-11-23 09:46:00|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606124780000|2020-11-23 09:46:20|1799.1|1798.8|1799.3|1799|1799.3|1799|1799.1|1798.8|2
1606124790000|2020-11-23 09:46:30|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|2
1606124810000|2020-11-23 09:46:50|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|2
1606124820000|2020-11-23 09:47:00|1799.6|1799.3|1799.4|1799.1|1799.6|1799.3|1799.4|1799.1|6
1606124840000|2020-11-23 09:47:20|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|2
1606124850000|2020-11-23 09:47:30|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|2
1606124860000|2020-11-23 09:47:40|1799.2|1798.9|1798.8|1798.5|1799.2|1798.9|1798.8|1798.5|24
1606124870000|2020-11-23 09:47:50|||||||||2
1606124880000|2020-11-23 09:48:00|1799|1798.7|1798.8|1798.5|1799|1798.7|1798.8|1798.5|4
1606124890000|2020-11-23 09:48:10|1798.9|1798.6|1799.1|1798.8|1799.1|1798.8|1798.9|1798.6|15
1606124900000|2020-11-23 09:48:20|||||||||2
1606124910000|2020-11-23 09:48:30|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.2|1798.9|3
1606124930000|2020-11-23 09:48:50|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|2
1606124940000|2020-11-23 09:49:00|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.2|1798.9|3
1606124950000|2020-11-23 09:49:10|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.6|1799.3|4
1606124970000|2020-11-23 09:49:30|||||||||2
1606124980000|2020-11-23 09:49:40|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1
1606124990000|2020-11-23 09:49:50|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1606125010000|2020-11-23 09:50:10|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.6|1799.3|5
1606125020000|2020-11-23 09:50:20|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1
1606125030000|2020-11-23 09:50:30|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|3
1606125040000|2020-11-23 09:50:40|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|2
1606125050000|2020-11-23 09:50:50|1799.3|1799|1799.4|1799.1|1799.4|1799.1|1799.3|1799|4
1606125060000|2020-11-23 09:51:00|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1
1606125070000|2020-11-23 09:51:10|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1799.3|1799|4
1606125090000|2020-11-23 09:51:30|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1606125100000|2020-11-23 09:51:40|1799.7|1799.4|1799.8|1799.5|1799.8|1799.5|1799.7|1799.4|6
1606125120000|2020-11-23 09:52:00|1800.1|1799.8|1800.4|1800.1|1800.4|1800.1|1800.1|1799.8|4
1606125130000|2020-11-23 09:52:10|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606125140000|2020-11-23 09:52:20|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1606125150000|2020-11-23 09:52:30|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|2
1606125160000|2020-11-23 09:52:40|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|2
1606125200000|2020-11-23 09:53:20|1801.1|1800.8|1800.8|1800.5|1801.1|1800.8|1800.8|1800.5|2
1606125210000|2020-11-23 09:53:30|||||||||2
1606125220000|2020-11-23 09:53:40|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1
1606125230000|2020-11-23 09:53:50|||||||||1
1606125240000|2020-11-23 09:54:00|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1606125250000|2020-11-23 09:54:10|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606125260000|2020-11-23 09:54:20|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|4
1606125280000|2020-11-23 09:54:40|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|2
1606125290000|2020-11-23 09:54:50|||||||||4
1606125300000|2020-11-23 09:55:00|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.8|1801.5|4
1606125310000|2020-11-23 09:55:10|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606125320000|2020-11-23 09:55:20|1802|1801.7|1802.1|1801.8|1802.1|1801.8|1802|1801.7|5
1606125330000|2020-11-23 09:55:30|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|3
1606125340000|2020-11-23 09:55:40|1802|1801.7|1802.2|1801.9|1802.2|1801.9|1802|1801.7|5
1606125360000|2020-11-23 09:56:00|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|3
1606125370000|2020-11-23 09:56:10|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606125390000|2020-11-23 09:56:30|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.4|1802.1|2
1606125400000|2020-11-23 09:56:40|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.5|1802.2|7
1606125410000|2020-11-23 09:56:50|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|4
1606125420000|2020-11-23 09:57:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606125470000|2020-11-23 09:57:50|||||||||5
1606125510000|2020-11-23 09:58:30|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|4
1606125530000|2020-11-23 09:58:50|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606125550000|2020-11-23 09:59:10|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606125580000|2020-11-23 09:59:40|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.8|1801.5|3
1606125630000|2020-11-23 10:00:30|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1606125640000|2020-11-23 10:00:40|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|2
1606125650000|2020-11-23 10:00:50|||||||||1
1606125670000|2020-11-23 10:01:10|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606125700000|2020-11-23 10:01:40|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.9|1801.6|3
1606125710000|2020-11-23 10:01:50|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606125790000|2020-11-23 10:03:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1
1606125820000|2020-11-23 10:03:40|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|2
1606125840000|2020-11-23 10:04:00|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.6|1801.3|6
1606125860000|2020-11-23 10:04:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|3
1606125890000|2020-11-23 10:04:50|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1606125930000|2020-11-23 10:05:30|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1
1606125950000|2020-11-23 10:05:50|||||||||2
1606125960000|2020-11-23 10:06:00|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606126000000|2020-11-23 10:06:40|1802.1|1801.8|1802|1801.7|1802.1|1801.8|1802|1801.7|2
1606126060000|2020-11-23 10:07:40|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606126140000|2020-11-23 10:09:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606126150000|2020-11-23 10:09:10|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606126180000|2020-11-23 10:09:40|||||||||1
1606126210000|2020-11-23 10:10:10|1802.6|1802.3|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|5
1606126220000|2020-11-23 10:10:20|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606126250000|2020-11-23 10:10:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606126260000|2020-11-23 10:11:00|1802.3|1802|1802.4|1802.1|1802.4|1802.1|1802.3|1802|2
1606126280000|2020-11-23 10:11:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606126290000|2020-11-23 10:11:30|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606126340000|2020-11-23 10:12:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606126360000|2020-11-23 10:12:40|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1
1606126390000|2020-11-23 10:13:10|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1606126400000|2020-11-23 10:13:20|1802.3|1802|1802.3|1802|1802.3|1802|1802.2|1801.9|12
1606126410000|2020-11-23 10:13:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1606126460000|2020-11-23 10:14:20|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1802.1|1801.8|2
1606126480000|2020-11-23 10:14:40|1801.9|1801.6|1802|1801.7|1802.1|1801.8|1801.9|1801.6|3
1606126490000|2020-11-23 10:14:50|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|3
1606126500000|2020-11-23 10:15:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606126520000|2020-11-23 10:15:20|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.6|1801.3|2
1606126550000|2020-11-23 10:15:50|1801.9|1801.6|1802.4|1802.1|1802.4|1802.1|1801.9|1801.6|5
1606126580000|2020-11-23 10:16:20|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606126620000|2020-11-23 10:17:00|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606126640000|2020-11-23 10:17:20|||||||||1
1606126660000|2020-11-23 10:17:40|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606126740000|2020-11-23 10:19:00|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606126760000|2020-11-23 10:19:20|1802.4|1802.1|1802.6|1802.3|1802.6|1802.3|1802.4|1802.1|2
1606126780000|2020-11-23 10:19:40|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.8|1802.5|2
1606126790000|2020-11-23 10:19:50|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|2
1606126800000|2020-11-23 10:20:00|1803.2|1802.9|1802.9|1802.6|1803.2|1802.9|1802.9|1802.6|2
1606126820000|2020-11-23 10:20:20|1802.7|1802.4|1802.9|1802.6|1802.9|1802.6|1802.7|1802.4|2
1606126830000|2020-11-23 10:20:30|1802.6|1802.3|1802.5|1802.2|1802.6|1802.3|1802.5|1802.2|4
1606126840000|2020-11-23 10:20:40|||||||||2
1606126860000|2020-11-23 10:21:00|||||||||1
1606126920000|2020-11-23 10:22:00|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|8
1606126930000|2020-11-23 10:22:10|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|2
1606126940000|2020-11-23 10:22:20|||||||||1
1606126950000|2020-11-23 10:22:30|1802.9|1802.6|1803|1802.7|1803|1802.7|1802.9|1802.6|3
1606126980000|2020-11-23 10:23:00|1802.7|1802.4|1802.9|1802.6|1802.9|1802.6|1802.7|1802.4|2
1606126990000|2020-11-23 10:23:10|||||||||1
1606127010000|2020-11-23 10:23:30|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.4|1802.1|2
1606127020000|2020-11-23 10:23:40|1802.5|1802.2|1802.7|1802.4|1802.7|1802.4|1802.5|1802.2|2
1606127080000|2020-11-23 10:24:40|1802.6|1802.3|1802.4|1802.1|1802.6|1802.3|1802.4|1802.1|2
1606127100000|2020-11-23 10:25:00|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1606127110000|2020-11-23 10:25:10|1802.7|1802.4|1802.8|1802.5|1802.8|1802.5|1802.7|1802.4|2
1606127190000|2020-11-23 10:26:30|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.6|1802.3|2
1606127210000|2020-11-23 10:26:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606127220000|2020-11-23 10:27:00|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.7|1802.4|3
1606127300000|2020-11-23 10:28:20|1802.8|1802.5|1802.7|1802.4|1802.8|1802.5|1802.7|1802.4|4
1606127320000|2020-11-23 10:28:40|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606127330000|2020-11-23 10:28:50|||||||||1
1606127370000|2020-11-23 10:29:30|1802.5|1802.2|1802.8|1802.5|1802.8|1802.5|1802.5|1802.2|2
1606127380000|2020-11-23 10:29:40|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|2
1606127390000|2020-11-23 10:29:50|1802.3|1802|1802.1|1801.8|1802.3|1802|1801.9|1801.6|4
1606127410000|2020-11-23 10:30:10|1802|1801.7|1801.7|1801.4|1802.1|1801.8|1801.7|1801.4|6
1606127430000|2020-11-23 10:30:30|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606127440000|2020-11-23 10:30:40|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606127450000|2020-11-23 10:30:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606127460000|2020-11-23 10:31:00|||||||||1
1606127480000|2020-11-23 10:31:20|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606127490000|2020-11-23 10:31:30|1802.1|1801.8|1802.3|1802|1802.3|1802|1802.1|1801.8|6
1606127500000|2020-11-23 10:31:40|1802.1|1801.8|1802|1801.7|1802.1|1801.8|1802|1801.7|6
1606127510000|2020-11-23 10:31:50|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|2
1606127530000|2020-11-23 10:32:10|||||||||2
1606127540000|2020-11-23 10:32:20|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1606127560000|2020-11-23 10:32:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|4
1606127590000|2020-11-23 10:33:10|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1606127610000|2020-11-23 10:33:30|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606127630000|2020-11-23 10:33:50|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606127640000|2020-11-23 10:34:00|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606127650000|2020-11-23 10:34:10|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606127670000|2020-11-23 10:34:30|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|3
1606127680000|2020-11-23 10:34:40|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.8|1801.5|6
1606127730000|2020-11-23 10:35:30|1801.7|1801.4|1801.5|1801.2|1801.7|1801.4|1801.5|1801.2|7
1606127750000|2020-11-23 10:35:50|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606127770000|2020-11-23 10:36:10|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606127780000|2020-11-23 10:36:20|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606127820000|2020-11-23 10:37:00|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1
1606127830000|2020-11-23 10:37:10|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606127920000|2020-11-23 10:38:40|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606127950000|2020-11-23 10:39:10|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606127980000|2020-11-23 10:39:40|||||||||2
1606128000000|2020-11-23 10:40:00|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606128030000|2020-11-23 10:40:30|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|3
1606128040000|2020-11-23 10:40:40|1801.8|1801.5|1801.9|1801.6|1801.9|1801.6|1801.8|1801.5|5
1606128050000|2020-11-23 10:40:50|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1
1606128060000|2020-11-23 10:41:00|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.9|1801.6|2
1606128070000|2020-11-23 10:41:10|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606128080000|2020-11-23 10:41:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|3
1606128100000|2020-11-23 10:41:40|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|2
1606128110000|2020-11-23 10:41:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606128130000|2020-11-23 10:42:10|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1606128140000|2020-11-23 10:42:20|1802.4|1802.1|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|4
1606128150000|2020-11-23 10:42:30|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|2
1606128160000|2020-11-23 10:42:40|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606128170000|2020-11-23 10:42:50|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|2
1606128180000|2020-11-23 10:43:00|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|2
1606128190000|2020-11-23 10:43:10|||||||||1
1606128200000|2020-11-23 10:43:20|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606128210000|2020-11-23 10:43:30|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606128280000|2020-11-23 10:44:40|||||||||2
1606128290000|2020-11-23 10:44:50|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606128300000|2020-11-23 10:45:00|1800.7|1800.4|1801|1800.7|1801|1800.7|1800.7|1800.4|3
1606128310000|2020-11-23 10:45:10|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|2
1606128320000|2020-11-23 10:45:20|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606128330000|2020-11-23 10:45:30|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1
1606128340000|2020-11-23 10:45:40|1801.2|1800.9|1801.6|1801.3|1801.7|1801.4|1801.2|1800.9|6
1606128360000|2020-11-23 10:46:00|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.8|1801.5|4
1606128370000|2020-11-23 10:46:10|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606128380000|2020-11-23 10:46:20|||||||||1
1606128410000|2020-11-23 10:46:50|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606128430000|2020-11-23 10:47:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606128460000|2020-11-23 10:47:40|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606128560000|2020-11-23 10:49:20|||||||||1
1606128570000|2020-11-23 10:49:30|1802.1|1801.8|1802.4|1802.1|1802.4|1802.1|1802.1|1801.8|3
1606128590000|2020-11-23 10:49:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606128610000|2020-11-23 10:50:10|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|2
1606128630000|2020-11-23 10:50:30|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1
1606128640000|2020-11-23 10:50:40|1802.3|1802|1802.3|1802|1802.3|1802|1802.2|1801.9|4
1606128680000|2020-11-23 10:51:20|1802.2|1801.9|1802.3|1802|1802.3|1802|1802.2|1801.9|3
1606128690000|2020-11-23 10:51:30|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606128740000|2020-11-23 10:52:20|1802.6|1802.3|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|4
1606128750000|2020-11-23 10:52:30|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.6|1802.3|20
1606128790000|2020-11-23 10:53:10|1802.8|1802.5|1803.3|1803|1803.3|1803|1802.8|1802.5|19
1606128800000|2020-11-23 10:53:20|||||||||1
1606128810000|2020-11-23 10:53:30|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1
1606128820000|2020-11-23 10:53:40|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|2
1606128850000|2020-11-23 10:54:10|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|1
1606128860000|2020-11-23 10:54:20|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|2
1606128890000|2020-11-23 10:54:50|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|1
1606128900000|2020-11-23 10:55:00|1802.8|1802.5|1802.6|1802.3|1802.8|1802.5|1802.6|1802.3|2
1606128930000|2020-11-23 10:55:30|1802.8|1802.5|1802.7|1802.4|1802.8|1802.5|1802.7|1802.4|2
1606128940000|2020-11-23 10:55:40|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1
1606128950000|2020-11-23 10:55:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606128960000|2020-11-23 10:56:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606128990000|2020-11-23 10:56:30|||||||||1
1606129000000|2020-11-23 10:56:40|||||||||1
1606129010000|2020-11-23 10:56:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606129090000|2020-11-23 10:58:10|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606129100000|2020-11-23 10:58:20|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|2
1606129210000|2020-11-23 11:00:10|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|3
1606129230000|2020-11-23 11:00:30|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|2
1606129270000|2020-11-23 11:01:10|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606129280000|2020-11-23 11:01:20|||||||||2
1606129300000|2020-11-23 11:01:40|||||||||1
1606129310000|2020-11-23 11:01:50|||||||||1
1606129330000|2020-11-23 11:02:10|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|1
1606129350000|2020-11-23 11:02:30|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606129360000|2020-11-23 11:02:40|||||||||1
1606129420000|2020-11-23 11:03:40|1802.3|1802|1802|1801.7|1802.3|1802|1802|1801.7|8
1606129430000|2020-11-23 11:03:50|1802.2|1801.9|1802|1801.7|1802.2|1801.9|1802|1801.7|2
1606129440000|2020-11-23 11:04:00|||||||||1
1606129450000|2020-11-23 11:04:10|||||||||2
1606129470000|2020-11-23 11:04:30|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606129520000|2020-11-23 11:05:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|4
1606129570000|2020-11-23 11:06:10|1802|1801.7|1801.9|1801.6|1802|1801.7|1801.9|1801.6|11
1606129590000|2020-11-23 11:06:30|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606129600000|2020-11-23 11:06:40|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606129610000|2020-11-23 11:06:50|1802.2|1801.9|1802.4|1802.1|1802.4|1802.1|1802.2|1801.9|2
1606129640000|2020-11-23 11:07:20|1802|1801.7|1802.1|1801.8|1802.1|1801.8|1802|1801.7|2
1606129720000|2020-11-23 11:08:40|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606129740000|2020-11-23 11:09:00|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606129770000|2020-11-23 11:09:30|1802.4|1802.1|1802.5|1802.2|1802.5|1802.2|1802.4|1802.1|2
1606129840000|2020-11-23 11:10:40|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606129880000|2020-11-23 11:11:20|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606129890000|2020-11-23 11:11:30|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606129920000|2020-11-23 11:12:00|1801.6|1801.3|1801.9|1801.6|1801.9|1801.6|1801.6|1801.3|5
1606129940000|2020-11-23 11:12:20|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1
1606129980000|2020-11-23 11:13:00|1802.5|1802.2|1802.5|1802.2|1802.6|1802.3|1802.5|1802.2|13
1606130050000|2020-11-23 11:14:10|1802.2|1801.9|1802.3|1802|1802.3|1802|1802.2|1801.9|2
1606130060000|2020-11-23 11:14:20|1802.2|1801.9|1802.5|1802.2|1802.5|1802.2|1802.2|1801.9|6
1606130080000|2020-11-23 11:14:40|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606130110000|2020-11-23 11:15:10|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606130130000|2020-11-23 11:15:30|||||||||1
1606130180000|2020-11-23 11:16:20|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606130230000|2020-11-23 11:17:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|6
1606130250000|2020-11-23 11:17:30|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606130300000|2020-11-23 11:18:20|||||||||1
1606130310000|2020-11-23 11:18:30|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|2
1606130330000|2020-11-23 11:18:50|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606130340000|2020-11-23 11:19:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606130350000|2020-11-23 11:19:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|2
1606130360000|2020-11-23 11:19:20|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|2
1606130390000|2020-11-23 11:19:50|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|2
1606130400000|2020-11-23 11:20:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606130450000|2020-11-23 11:20:50|||||||||3
1606130460000|2020-11-23 11:21:00|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|3
1606130470000|2020-11-23 11:21:10|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|7
1606130490000|2020-11-23 11:21:30|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606130530000|2020-11-23 11:22:10|1801.4|1801.1|1801.6|1801.3|1801.6|1801.3|1801.4|1801.1|2
1606130540000|2020-11-23 11:22:20|1801.3|1801|1801.1|1800.8|1801.3|1801|1801.1|1800.8|8
1606130560000|2020-11-23 11:22:40|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1
1606130570000|2020-11-23 11:22:50|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606130580000|2020-11-23 11:23:00|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606130590000|2020-11-23 11:23:10|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|3
1606130610000|2020-11-23 11:23:30|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|2
1606130620000|2020-11-23 11:23:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606130630000|2020-11-23 11:23:50|1801.4|1801.1|1801.5|1801.2|1801.5|1801.2|1801.4|1801.1|3
1606130640000|2020-11-23 11:24:00|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|3
1606130650000|2020-11-23 11:24:10|1801.4|1801.1|1801.5|1801.2|1801.7|1801.4|1801.4|1801.1|5
1606130660000|2020-11-23 11:24:20|1801.7|1801.4|1802|1801.7|1802|1801.7|1801.7|1801.4|4
1606130670000|2020-11-23 11:24:30|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|3
1606130680000|2020-11-23 11:24:40|1802|1801.7|1802.2|1801.9|1802.2|1801.9|1802|1801.7|3
1606130700000|2020-11-23 11:25:00|1802.1|1801.8|1802.3|1802|1802.3|1802|1802.1|1801.8|6
1606130710000|2020-11-23 11:25:10|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606130720000|2020-11-23 11:25:20|1802|1801.7|1801.7|1801.4|1802|1801.7|1801.7|1801.4|21
1606130730000|2020-11-23 11:25:30|1801.6|1801.3|1801.3|1801|1801.6|1801.3|1801.3|1801|13
1606130740000|2020-11-23 11:25:40|||||||||2
1606130750000|2020-11-23 11:25:50|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606130760000|2020-11-23 11:26:00|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|4
1606130780000|2020-11-23 11:26:20|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|2
1606130800000|2020-11-23 11:26:40|1801.3|1801|1800.5|1800.2|1801.3|1801|1800.4|1800.1|23
1606130810000|2020-11-23 11:26:50|1800.6|1800.3|1800.4|1800.1|1800.6|1800.3|1800.4|1800.1|3
1606130820000|2020-11-23 11:27:00|||||||||1
1606130830000|2020-11-23 11:27:10|1800.5|1800.2|1800.8|1800.5|1800.8|1800.5|1800.5|1800.2|12
1606130840000|2020-11-23 11:27:20|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1
1606130860000|2020-11-23 11:27:40|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|3
1606130870000|2020-11-23 11:27:50|1801.1|1800.8|1801|1800.7|1801.2|1800.9|1801|1800.7|6
1606130880000|2020-11-23 11:28:00|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|2
1606130890000|2020-11-23 11:28:10|1800.5|1800.2|1800.2|1799.9|1800.5|1800.2|1800.2|1799.9|13
1606130920000|2020-11-23 11:28:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1606130930000|2020-11-23 11:28:50|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1
1606130940000|2020-11-23 11:29:00|1800.3|1800|1800.1|1799.8|1800.3|1800|1800.1|1799.8|6
1606130980000|2020-11-23 11:29:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1606130990000|2020-11-23 11:29:50|||||||||1
1606131000000|2020-11-23 11:30:00|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1606131010000|2020-11-23 11:30:10|1800.7|1800.4|1800.3|1800|1800.7|1800.4|1800.3|1800|8
1606131020000|2020-11-23 11:30:20|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|4
1606131060000|2020-11-23 11:31:00|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|3
1606131070000|2020-11-23 11:31:10|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|2
1606131090000|2020-11-23 11:31:30|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606131100000|2020-11-23 11:31:40|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|2
1606131120000|2020-11-23 11:32:00|1799.6|1799.3|1799.9|1799.6|1799.9|1799.6|1799.6|1799.3|5
1606131130000|2020-11-23 11:32:10|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|3
1606131140000|2020-11-23 11:32:20|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|3
1606131150000|2020-11-23 11:32:30|1799.4|1799.1|1799.1|1798.8|1799.4|1799.1|1799.1|1798.8|5
1606131160000|2020-11-23 11:32:40|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.2|1798.9|2
1606131170000|2020-11-23 11:32:50|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606131180000|2020-11-23 11:33:00|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606131190000|2020-11-23 11:33:10|1799.9|1799.6|1800.1|1799.8|1800.1|1799.8|1799.9|1799.6|4
1606131200000|2020-11-23 11:33:20|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|4
1606131210000|2020-11-23 11:33:30|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|2
1606131220000|2020-11-23 11:33:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|5
1606131250000|2020-11-23 11:34:10|1800.4|1800.1|1800.4|1800.1|1800.5|1800.2|1800.4|1800.1|4
1606131260000|2020-11-23 11:34:20|1800.3|1800|1799.9|1799.6|1800.3|1800|1799.9|1799.6|18
1606131280000|2020-11-23 11:34:40|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1606131320000|2020-11-23 11:35:20|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|3
1606131350000|2020-11-23 11:35:50|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|4
1606131400000|2020-11-23 11:36:40|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1606131410000|2020-11-23 11:36:50|1800.2|1799.9|1799.9|1799.6|1800.2|1799.9|1799.9|1799.6|7
1606131440000|2020-11-23 11:37:20|1800.2|1799.9|1800.5|1800.2|1800.5|1800.2|1800.2|1799.9|2
1606131450000|2020-11-23 11:37:30|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|5
1606131460000|2020-11-23 11:37:40|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606131480000|2020-11-23 11:38:00|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1
1606131490000|2020-11-23 11:38:10|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1
1606131530000|2020-11-23 11:38:50|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.8|1800.5|2
1606131550000|2020-11-23 11:39:10|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|4
1606131560000|2020-11-23 11:39:20|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1606131570000|2020-11-23 11:39:30|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|2
1606131600000|2020-11-23 11:40:00|1800.6|1800.3|1800.4|1800.1|1800.6|1800.3|1800.4|1800.1|4
1606131610000|2020-11-23 11:40:10|1800.3|1800|1800|1799.7|1800.3|1800|1800|1799.7|4
1606131640000|2020-11-23 11:40:40|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1606131650000|2020-11-23 11:40:50|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.9|1799.6|5
1606131660000|2020-11-23 11:41:00|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|4
1606131690000|2020-11-23 11:41:30|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606131700000|2020-11-23 11:41:40|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|4
1606131710000|2020-11-23 11:41:50|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1
1606131720000|2020-11-23 11:42:00|1799.6|1799.3|1799.7|1799.4|1799.8|1799.5|1799.6|1799.3|4
1606131740000|2020-11-23 11:42:20|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606131750000|2020-11-23 11:42:30|1800.1|1799.8|1800.5|1800.2|1800.5|1800.2|1800.1|1799.8|7
1606131760000|2020-11-23 11:42:40|1800.1|1799.8|1800.1|1799.8|1800.2|1799.9|1800.1|1799.8|4
1606131780000|2020-11-23 11:43:00|1800|1799.7|1799.8|1799.5|1800|1799.7|1799.8|1799.5|2
1606131790000|2020-11-23 11:43:10|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606131800000|2020-11-23 11:43:20|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1606131810000|2020-11-23 11:43:30|1800.3|1800|1800.2|1799.9|1800.4|1800.1|1800.2|1799.9|6
1606131820000|2020-11-23 11:43:40|1800.3|1800|1800.1|1799.8|1800.3|1800|1800.1|1799.8|7
1606131830000|2020-11-23 11:43:50|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606131840000|2020-11-23 11:44:00|||||||||1
1606131850000|2020-11-23 11:44:10|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|2
1606131860000|2020-11-23 11:44:20|||||||||1
1606131870000|2020-11-23 11:44:30|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1606131880000|2020-11-23 11:44:40|||||||||1
1606131890000|2020-11-23 11:44:50|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|2
1606131900000|2020-11-23 11:45:00|1800.1|1799.8|1800|1799.7|1800.1|1799.8|1800|1799.7|4
1606131910000|2020-11-23 11:45:10|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1606131920000|2020-11-23 11:45:20|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1
1606131930000|2020-11-23 11:45:30|||||||||1
1606131940000|2020-11-23 11:45:40|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.8|1799.5|2
1606131960000|2020-11-23 11:46:00|||||||||1
1606131970000|2020-11-23 11:46:10|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606131990000|2020-11-23 11:46:30|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|15
1606132000000|2020-11-23 11:46:40|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|4
1606132010000|2020-11-23 11:46:50|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|4
1606132020000|2020-11-23 11:47:00|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|6
1606132030000|2020-11-23 11:47:10|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|2
1606132040000|2020-11-23 11:47:20|1800.6|1800.3|1800.4|1800.1|1800.6|1800.3|1800.4|1800.1|4
1606132060000|2020-11-23 11:47:40|||||||||4
1606132080000|2020-11-23 11:48:00|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|2
1606132090000|2020-11-23 11:48:10|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|3
1606132100000|2020-11-23 11:48:20|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1
1606132110000|2020-11-23 11:48:30|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606132120000|2020-11-23 11:48:40|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|4
1606132130000|2020-11-23 11:48:50|||||||||1
1606132140000|2020-11-23 11:49:00|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606132150000|2020-11-23 11:49:10|||||||||1
1606132170000|2020-11-23 11:49:30|||||||||1
1606132180000|2020-11-23 11:49:40|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1
1606132190000|2020-11-23 11:49:50|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606132210000|2020-11-23 11:50:10|1800.7|1800.4|1800.8|1800.5|1800.8|1800.5|1800.7|1800.4|7
1606132220000|2020-11-23 11:50:20|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|3
1606132230000|2020-11-23 11:50:30|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606132250000|2020-11-23 11:50:50|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|4
1606132260000|2020-11-23 11:51:00|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|4
1606132280000|2020-11-23 11:51:20|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|2
1606132300000|2020-11-23 11:51:40|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606132310000|2020-11-23 11:51:50|||||||||1
1606132320000|2020-11-23 11:52:00|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1
1606132330000|2020-11-23 11:52:10|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|7
1606132350000|2020-11-23 11:52:30|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|2
1606132360000|2020-11-23 11:52:40|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606132370000|2020-11-23 11:52:50|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|2
1606132380000|2020-11-23 11:53:00|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|6
1606132390000|2020-11-23 11:53:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606132400000|2020-11-23 11:53:20|||||||||1
1606132410000|2020-11-23 11:53:30|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606132420000|2020-11-23 11:53:40|||||||||1
1606132430000|2020-11-23 11:53:50|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.2|1799.9|21
1606132440000|2020-11-23 11:54:00|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|4
1606132450000|2020-11-23 11:54:10|||||||||5
1606132460000|2020-11-23 11:54:20|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606132470000|2020-11-23 11:54:30|||||||||2
1606132490000|2020-11-23 11:54:50|||||||||2
1606132500000|2020-11-23 11:55:00|1800.3|1800|1800.4|1800.1|1800.5|1800.2|1800.3|1800|7
1606132510000|2020-11-23 11:55:10|||||||||3
1606132530000|2020-11-23 11:55:30|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|1800.5|1800.2|2
1606132540000|2020-11-23 11:55:40|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606132560000|2020-11-23 11:56:00|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1
1606132570000|2020-11-23 11:56:10|1800.2|1799.9|1799.9|1799.6|1800.2|1799.9|1799.9|1799.6|11
1606132590000|2020-11-23 11:56:30|1799.7|1799.4|1799.6|1799.3|1799.7|1799.4|1799.6|1799.3|4
1606132600000|2020-11-23 11:56:40|1799.7|1799.4|1799.8|1799.5|1799.8|1799.5|1799.7|1799.4|3
1606132610000|2020-11-23 11:56:50|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|3
1606132620000|2020-11-23 11:57:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1606132630000|2020-11-23 11:57:10|||||||||1
1606132640000|2020-11-23 11:57:20|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1
1606132650000|2020-11-23 11:57:30|1800|1799.7|1800.1|1799.8|1800.2|1799.9|1800|1799.7|9
1606132670000|2020-11-23 11:57:50|1800.2|1799.9|1799.9|1799.6|1800.2|1799.9|1799.9|1799.6|12
1606132680000|2020-11-23 11:58:00|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|3
1606132690000|2020-11-23 11:58:10|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1
1606132700000|2020-11-23 11:58:20|1799.9|1799.6|1799.9|1799.6|1800|1799.7|1799.9|1799.6|17
1606132710000|2020-11-23 11:58:30|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|7
1606132720000|2020-11-23 11:58:40|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1606132730000|2020-11-23 11:58:50|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.2|1799.9|3
1606132740000|2020-11-23 11:59:00|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606132750000|2020-11-23 11:59:10|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1
1606132760000|2020-11-23 11:59:20|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.8|1800.5|4
1606132770000|2020-11-23 11:59:30|||||||||1
1606132780000|2020-11-23 11:59:40|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|2
1606132790000|2020-11-23 11:59:50|1800.6|1800.3|1800.7|1800.4|1800.7|1800.4|1800.6|1800.3|3
1606132800000|2020-11-23 12:00:00|1800.4|1800.1|1800.1|1799.8|1800.4|1800.1|1800.1|1799.8|7
1606132810000|2020-11-23 12:00:10|1800.4|1800.1|1800.5|1800.2|1800.5|1800.2|1800.4|1800.1|5
1606132820000|2020-11-23 12:00:20|1800.3|1800|1799.9|1799.6|1800.3|1800|1799.9|1799.6|14
1606132830000|2020-11-23 12:00:30|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.6|1799.3|6
1606132840000|2020-11-23 12:00:40|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799.1|1798.8|8
1606132850000|2020-11-23 12:00:50|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1799.3|1799|7
1606132860000|2020-11-23 12:01:00|1799.6|1799.3|1799.2|1798.9|1799.8|1799.5|1799.2|1798.9|17
1606132870000|2020-11-23 12:01:10|1798.8|1798.5|1799.2|1798.9|1799.2|1798.9|1798.8|1798.5|17
1606132880000|2020-11-23 12:01:20|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799.1|1798.8|13
1606132890000|2020-11-23 12:01:30|1799.3|1799|1799.6|1799.3|1799.6|1799.3|1799.3|1799|12
1606132900000|2020-11-23 12:01:40|1799.7|1799.4|1799.5|1799.2|1799.7|1799.4|1799.5|1799.2|3
1606132910000|2020-11-23 12:01:50|1799.8|1799.5|1799.5|1799.2|1799.8|1799.5|1799.5|1799.2|6
1606132920000|2020-11-23 12:02:00|1799.3|1799|1799.1|1798.8|1799.3|1799|1799.1|1798.8|3
1606132930000|2020-11-23 12:02:10|1799|1798.7|1799.1|1798.8|1799.1|1798.8|1799|1798.7|2
1606132940000|2020-11-23 12:02:20|||||||||2
1606132950000|2020-11-23 12:02:30|1799.3|1799|1799.2|1798.9|1799.4|1799.1|1799.2|1798.9|4
1606132960000|2020-11-23 12:02:40|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799.1|1798.8|4
1606132970000|2020-11-23 12:02:50|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606132980000|2020-11-23 12:03:00|||||||||1
1606132990000|2020-11-23 12:03:10|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1606133000000|2020-11-23 12:03:20|||||||||1
1606133010000|2020-11-23 12:03:30|1798.9|1798.6|1799.1|1798.8|1799.1|1798.8|1798.9|1798.6|3
1606133030000|2020-11-23 12:03:50|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|6
1606133040000|2020-11-23 12:04:00|1798.4|1798.1|1798|1797.7|1798.4|1798.1|1798|1797.7|32
1606133050000|2020-11-23 12:04:10|1798.2|1797.9|1797.8|1797.5|1798.2|1797.9|1797.7|1797.4|6
1606133060000|2020-11-23 12:04:20|1797.7|1797.4|1798|1797.7|1798|1797.7|1797.7|1797.4|4
1606133070000|2020-11-23 12:04:30|1797.9|1797.6|1798|1797.7|1798|1797.7|1797.9|1797.6|3
1606133080000|2020-11-23 12:04:40|||||||||1
1606133090000|2020-11-23 12:04:50|1798.1|1797.8|1797.9|1797.6|1798.1|1797.8|1797.9|1797.6|3
1606133100000|2020-11-23 12:05:00|1798.2|1797.9|1797.6|1797.3|1798.3|1798|1797.6|1797.3|14
1606133110000|2020-11-23 12:05:10|1797.7|1797.4|1797.9|1797.6|1798|1797.7|1797.7|1797.4|5
1606133120000|2020-11-23 12:05:20|1798|1797.7|1797.9|1797.6|1798|1797.7|1797.8|1797.5|3
1606133140000|2020-11-23 12:05:40|1797.7|1797.4|1797.5|1797.2|1797.7|1797.4|1797.5|1797.2|4
1606133150000|2020-11-23 12:05:50|1797.4|1797.1|1796.9|1796.6|1797.4|1797.1|1796.7|1796.4|18
1606133160000|2020-11-23 12:06:00|1797|1796.7|1797.1|1796.8|1797.1|1796.8|1797|1796.7|5
1606133170000|2020-11-23 12:06:10|1797.2|1796.9|1797.3|1797|1797.3|1797|1797.2|1796.9|6
1606133180000|2020-11-23 12:06:20|1797.4|1797.1|1796.7|1796.4|1797.4|1797.1|1796.7|1796.4|4
1606133190000|2020-11-23 12:06:30|1796.8|1796.5|1796.8|1796.5|1796.8|1796.5|1796.8|1796.5|1
1606133200000|2020-11-23 12:06:40|1796.4|1796.1|1796.1|1795.8|1796.4|1796.1|1796.1|1795.8|28
1606133210000|2020-11-23 12:06:50|1796.2|1795.9|1796|1795.7|1796.2|1795.9|1796|1795.7|11
1606133220000|2020-11-23 12:07:00|1796.1|1795.8|1796.1|1795.8|1796.1|1795.8|1796|1795.7|8
1606133230000|2020-11-23 12:07:10|1796.2|1795.9|1796|1795.7|1796.2|1795.9|1795.9|1795.6|4
1606133240000|2020-11-23 12:07:20|1796.1|1795.8|1796.2|1795.9|1796.2|1795.9|1796.1|1795.8|4
1606133250000|2020-11-23 12:07:30|1796.3|1796|1796.2|1795.9|1796.3|1796|1796|1795.7|7
1606133260000|2020-11-23 12:07:40|1796.3|1796|1796.3|1796|1796.3|1796|1796.2|1795.9|3
1606133270000|2020-11-23 12:07:50|1796.2|1795.9|1796.1|1795.8|1796.2|1795.9|1796.1|1795.8|6
1606133280000|2020-11-23 12:08:00|1796.2|1795.9|1796.4|1796.1|1796.4|1796.1|1796.2|1795.9|7
1606133300000|2020-11-23 12:08:20|1796.3|1796|1796.3|1796|1796.4|1796.1|1796.3|1796|6
1606133310000|2020-11-23 12:08:30|1796.4|1796.1|1796.4|1796.1|1796.4|1796.1|1796.4|1796.1|6
1606133320000|2020-11-23 12:08:40|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|2
1606133330000|2020-11-23 12:08:50|1796.7|1796.4|1796.6|1796.3|1796.7|1796.4|1796.6|1796.3|3
1606133340000|2020-11-23 12:09:00|1796.8|1796.5|1796.6|1796.3|1796.8|1796.5|1796.6|1796.3|3
1606133350000|2020-11-23 12:09:10|||||||||1
1606133360000|2020-11-23 12:09:20|1796.4|1796.1|1796.5|1796.2|1796.5|1796.2|1796.4|1796.1|2
1606133380000|2020-11-23 12:09:40|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|18
1606133390000|2020-11-23 12:09:50|1796.8|1796.5|1796.9|1796.6|1796.9|1796.6|1796.8|1796.5|2
1606133400000|2020-11-23 12:10:00|1797|1796.7|1797.1|1796.8|1797.1|1796.8|1797|1796.7|2
1606133410000|2020-11-23 12:10:10|1796.8|1796.5|1796.5|1796.2|1796.8|1796.5|1796.5|1796.2|11
1606133420000|2020-11-23 12:10:20|1797|1796.7|1797|1796.7|1797|1796.7|1797|1796.7|2
1606133430000|2020-11-23 12:10:30|1796.9|1796.6|1796.8|1796.5|1796.9|1796.6|1796.7|1796.4|6
1606133440000|2020-11-23 12:10:40|||||||||1
1606133450000|2020-11-23 12:10:50|1796.7|1796.4|1796.7|1796.4|1796.7|1796.4|1796.7|1796.4|1
1606133460000|2020-11-23 12:11:00|1796.8|1796.5|1797|1796.7|1797|1796.7|1796.8|1796.5|2
1606133470000|2020-11-23 12:11:10|1796.9|1796.6|1796.8|1796.5|1796.9|1796.6|1796.8|1796.5|2
1606133480000|2020-11-23 12:11:20|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|1796.6|1796.3|3
1606133490000|2020-11-23 12:11:30|1797|1796.7|1796.9|1796.6|1797|1796.7|1796.9|1796.6|2
1606133500000|2020-11-23 12:11:40|1796.7|1796.4|1796.8|1796.5|1796.8|1796.5|1796.4|1796.1|5
1606133510000|2020-11-23 12:11:50|1797|1796.7|1797|1796.7|1797|1796.7|1797|1796.7|2
1606133520000|2020-11-23 12:12:00|||||||||1
1606133540000|2020-11-23 12:12:20|1797.2|1796.9|1797.1|1796.8|1797.2|1796.9|1796.9|1796.6|9
1606133550000|2020-11-23 12:12:30|1797.2|1796.9|1797|1796.7|1797.2|1796.9|1797|1796.7|2
1606133560000|2020-11-23 12:12:40|1797.2|1796.9|1797.2|1796.9|1797.2|1796.9|1797.2|1796.9|1
1606133570000|2020-11-23 12:12:50|||||||||2
1606133580000|2020-11-23 12:13:00|1797.3|1797|1797.3|1797|1797.5|1797.2|1797.3|1797|8
1606133590000|2020-11-23 12:13:10|1797.4|1797.1|1797.4|1797.1|1797.6|1797.3|1797.4|1797.1|5
1606133600000|2020-11-23 12:13:20|1797.3|1797|1797.5|1797.2|1797.6|1797.3|1797.3|1797|4
1606133610000|2020-11-23 12:13:30|||||||||2
1606133620000|2020-11-23 12:13:40|1797.3|1797|1797.4|1797.1|1797.4|1797.1|1797.3|1797|2
1606133630000|2020-11-23 12:13:50|1797.5|1797.2|1797.4|1797.1|1797.5|1797.2|1797.4|1797.1|2
1606133640000|2020-11-23 12:14:00|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1
1606133650000|2020-11-23 12:14:10|1797.7|1797.4|1797.5|1797.2|1797.7|1797.4|1797.5|1797.2|5
1606133660000|2020-11-23 12:14:20|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|1797.6|1797.3|3
1606133670000|2020-11-23 12:14:30|1797.5|1797.2|1797.6|1797.3|1797.9|1797.6|1797.5|1797.2|9
1606133680000|2020-11-23 12:14:40|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|2
1606133690000|2020-11-23 12:14:50|1797.8|1797.5|1798.1|1797.8|1798.1|1797.8|1797.8|1797.5|5
1606133700000|2020-11-23 12:15:00|1798.3|1798|1798|1797.7|1798.3|1798|1797.9|1797.6|12
1606133710000|2020-11-23 12:15:10|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1797.8|1797.5|1
1606133720000|2020-11-23 12:15:20|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|1798.1|1797.8|4
1606133730000|2020-11-23 12:15:30|1797.9|1797.6|1798.1|1797.8|1798.1|1797.8|1797.9|1797.6|4
1606133740000|2020-11-23 12:15:40|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1
1606133750000|2020-11-23 12:15:50|1798|1797.7|1798.1|1797.8|1798.1|1797.8|1798|1797.7|2
1606133760000|2020-11-23 12:16:00|1797.9|1797.6|1797.8|1797.5|1797.9|1797.6|1797.8|1797.5|6
1606133770000|2020-11-23 12:16:10|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|1797.9|1797.6|5
1606133780000|2020-11-23 12:16:20|||||||||3
1606133790000|2020-11-23 12:16:30|1797.8|1797.5|1798|1797.7|1798|1797.7|1797.8|1797.5|4
1606133800000|2020-11-23 12:16:40|1797.8|1797.5|1798.1|1797.8|1798.2|1797.9|1797.8|1797.5|9
1606133810000|2020-11-23 12:16:50|1798|1797.7|1798|1797.7|1798|1797.7|1798|1797.7|1
1606133820000|2020-11-23 12:17:00|1798.1|1797.8|1798.5|1798.2|1798.5|1798.2|1798.1|1797.8|5
1606133830000|2020-11-23 12:17:10|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|1798.4|1798.1|2
1606133840000|2020-11-23 12:17:20|||||||||1
1606133850000|2020-11-23 12:17:30|1798.3|1798|1798.3|1798|1798.3|1798|1798.3|1798|1
1606133860000|2020-11-23 12:17:40|1798.5|1798.2|1798.6|1798.3|1798.6|1798.3|1798.4|1798.1|3
1606133870000|2020-11-23 12:17:50|1798.7|1798.4|1798.5|1798.2|1798.8|1798.5|1798.5|1798.2|17
1606133880000|2020-11-23 12:18:00|1798.6|1798.3|1798.4|1798.1|1798.6|1798.3|1798.4|1798.1|3
1606133890000|2020-11-23 12:18:10|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1
1606133900000|2020-11-23 12:18:20|1798.3|1798|1798.5|1798.2|1798.5|1798.2|1798.3|1798|5
1606133910000|2020-11-23 12:18:30|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|2
1606133920000|2020-11-23 12:18:40|||||||||2
1606133930000|2020-11-23 12:18:50|||||||||1
1606133940000|2020-11-23 12:19:00|1798.7|1798.4|1798.8|1798.5|1798.8|1798.5|1798.7|1798.4|2
1606133950000|2020-11-23 12:19:10|1798.7|1798.4|1798.5|1798.2|1798.7|1798.4|1798.5|1798.2|2
1606133960000|2020-11-23 12:19:20|1798.7|1798.4|1798.9|1798.6|1798.9|1798.6|1798.7|1798.4|7
1606133970000|2020-11-23 12:19:30|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1606133980000|2020-11-23 12:19:40|1799|1798.7|1799.1|1798.8|1799.1|1798.8|1799|1798.7|3
1606133990000|2020-11-23 12:19:50|1798.9|1798.6|1799.3|1799|1799.3|1799|1798.9|1798.6|4
1606134000000|2020-11-23 12:20:00|1799.4|1799.1|1799.5|1799.2|1799.5|1799.2|1799.4|1799.1|3
1606134010000|2020-11-23 12:20:10|1799.4|1799.1|1799.5|1799.2|1799.5|1799.2|1799.4|1799.1|2
1606134020000|2020-11-23 12:20:20|||||||||2
1606134030000|2020-11-23 12:20:30|1799.7|1799.4|1799.3|1799|1799.7|1799.4|1799.2|1798.9|6
1606134040000|2020-11-23 12:20:40|||||||||1
1606134050000|2020-11-23 12:20:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606134060000|2020-11-23 12:21:00|1799|1798.7|1799.1|1798.8|1799.1|1798.8|1799|1798.7|2
1606134070000|2020-11-23 12:21:10|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|3
1606134080000|2020-11-23 12:21:20|||||||||2
1606134090000|2020-11-23 12:21:30|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1
1606134100000|2020-11-23 12:21:40|1798.9|1798.6|1798.6|1798.3|1798.9|1798.6|1798.6|1798.3|3
1606134110000|2020-11-23 12:21:50|1799|1798.7|1799|1798.7|1799.2|1798.9|1799|1798.7|3
1606134120000|2020-11-23 12:22:00|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799.1|1798.8|2
1606134140000|2020-11-23 12:22:20|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1606134150000|2020-11-23 12:22:30|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|1799.4|1799.1|2
1606134160000|2020-11-23 12:22:40|1799.6|1799.3|1799.8|1799.5|1799.8|1799.5|1799.4|1799.1|9
1606134170000|2020-11-23 12:22:50|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606134180000|2020-11-23 12:23:00|1799.9|1799.6|1799.8|1799.5|1799.9|1799.6|1799.8|1799.5|5
1606134190000|2020-11-23 12:23:10|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1
1606134200000|2020-11-23 12:23:20|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|1799.5|1799.2|3
1606134210000|2020-11-23 12:23:30|1799.7|1799.4|1799.8|1799.5|1799.8|1799.5|1799.7|1799.4|2
1606134220000|2020-11-23 12:23:40|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1800.1|1799.8|1
1606134230000|2020-11-23 12:23:50|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.8|1799.5|4
1606134240000|2020-11-23 12:24:00|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|1799.8|1799.5|2
1606134260000|2020-11-23 12:24:20|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|3
1606134270000|2020-11-23 12:24:30|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|1
1606134280000|2020-11-23 12:24:40|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|2
1606134290000|2020-11-23 12:24:50|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|1799.7|1799.4|2
1606134300000|2020-11-23 12:25:00|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|2
1606134310000|2020-11-23 12:25:10|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1
1606134330000|2020-11-23 12:25:30|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|5
1606134340000|2020-11-23 12:25:40|1800.2|1799.9|1800.1|1799.8|1800.3|1800|1800.1|1799.8|8
1606134350000|2020-11-23 12:25:50|||||||||2
1606134360000|2020-11-23 12:26:00|||||||||1
1606134370000|2020-11-23 12:26:10|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|6
1606134380000|2020-11-23 12:26:20|1800.1|1799.8|1800.3|1800|1800.3|1800|1800.1|1799.8|4
1606134390000|2020-11-23 12:26:30|1800.5|1800.2|1800.3|1800|1800.5|1800.2|1800.2|1799.9|18
1606134410000|2020-11-23 12:26:50|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.1|1799.8|4
1606134420000|2020-11-23 12:27:00|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|1
1606134430000|2020-11-23 12:27:10|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606134440000|2020-11-23 12:27:20|1800|1799.7|1800.1|1799.8|1800.1|1799.8|1800|1799.7|2
1606134460000|2020-11-23 12:27:40|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1
1606134470000|2020-11-23 12:27:50|||||||||1
1606134480000|2020-11-23 12:28:00|1800.3|1800|1800.3|1800|1800.3|1800|1800.3|1800|4
1606134490000|2020-11-23 12:28:10|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.4|1800.1|14
1606134500000|2020-11-23 12:28:20|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|5
1606134510000|2020-11-23 12:28:30|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.7|1800.4|8
1606134520000|2020-11-23 12:28:40|||||||||5
1606134530000|2020-11-23 12:28:50|1800.6|1800.3|1800.8|1800.5|1801|1800.7|1800.6|1800.3|13
1606134540000|2020-11-23 12:29:00|1801.1|1800.8|1801.3|1801|1801.3|1801|1801.1|1800.8|10
1606134550000|2020-11-23 12:29:10|1801.2|1800.9|1801.8|1801.5|1801.9|1801.6|1801.2|1800.9|25
1606134560000|2020-11-23 12:29:20|1802|1801.7|1801.9|1801.6|1802.4|1802.1|1801.9|1801.6|36
1606134570000|2020-11-23 12:29:30|1802.2|1801.9|1802.6|1802.3|1802.6|1802.3|1802.1|1801.8|5
1606134580000|2020-11-23 12:29:40|||||||||1
1606134590000|2020-11-23 12:29:50|1802.3|1802|1802.4|1802.1|1802.4|1802.1|1802.1|1801.8|28
1606134600000|2020-11-23 12:30:00|1802.6|1802.3|1802.5|1802.2|1803|1802.7|1802.5|1802.2|14
1606134610000|2020-11-23 12:30:10|1802.6|1802.3|1803|1802.7|1803|1802.7|1802.6|1802.3|7
1606134620000|2020-11-23 12:30:20|1802.9|1802.6|1802.7|1802.4|1803|1802.7|1802.7|1802.4|10
1606134630000|2020-11-23 12:30:30|1802.6|1802.3|1802.9|1802.6|1802.9|1802.6|1802.5|1802.2|3
1606134640000|2020-11-23 12:30:40|1802.7|1802.4|1802.9|1802.6|1802.9|1802.6|1802.6|1802.3|23
1606134650000|2020-11-23 12:30:50|1802.7|1802.4|1803|1802.7|1803|1802.7|1802.7|1802.4|3
1606134660000|2020-11-23 12:31:00|1802.7|1802.4|1802.2|1801.9|1802.7|1802.4|1802.2|1801.9|11
1606134670000|2020-11-23 12:31:10|1802.1|1801.8|1801.9|1801.6|1802.2|1801.9|1801.9|1801.6|18
1606134680000|2020-11-23 12:31:20|1802.2|1801.9|1802.7|1802.4|1802.9|1802.6|1802.2|1801.9|12
1606134690000|2020-11-23 12:31:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606134700000|2020-11-23 12:31:40|1802.8|1802.5|1802.5|1802.2|1802.8|1802.5|1802.5|1802.2|3
1606134710000|2020-11-23 12:31:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|3
1606134720000|2020-11-23 12:32:00|1802.3|1802|1802.3|1802|1802.4|1802.1|1802.3|1802|3
1606134730000|2020-11-23 12:32:10|1802.2|1801.9|1803.1|1802.8|1803.1|1802.8|1801.8|1801.5|81
1606134740000|2020-11-23 12:32:20|1803|1802.7|1803|1802.7|1803|1802.7|1802.9|1802.6|7
1606134750000|2020-11-23 12:32:30|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|2
1606134760000|2020-11-23 12:32:40|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|14
1606134770000|2020-11-23 12:32:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|3
1606134780000|2020-11-23 12:33:00|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|2
1606134790000|2020-11-23 12:33:10|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|6
1606134800000|2020-11-23 12:33:20|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|8
1606134810000|2020-11-23 12:33:30|1802.9|1802.6|1803|1802.7|1803|1802.7|1802.9|1802.6|8
1606134820000|2020-11-23 12:33:40|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|1803.1|1802.8|2
1606134830000|2020-11-23 12:33:50|1802.8|1802.5|1802.6|1802.3|1802.8|1802.5|1802.6|1802.3|10
1606134840000|2020-11-23 12:34:00|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|28
1606134860000|2020-11-23 12:34:20|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.7|1802.4|4
1606134870000|2020-11-23 12:34:30|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606134880000|2020-11-23 12:34:40|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|3
1606134890000|2020-11-23 12:34:50|1802.9|1802.6|1803|1802.7|1803|1802.7|1802.9|1802.6|26
1606134900000|2020-11-23 12:35:00|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.6|1802.3|6
1606134920000|2020-11-23 12:35:20|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.6|1802.3|12
1606134930000|2020-11-23 12:35:30|1803|1802.7|1802.8|1802.5|1803|1802.7|1802.8|1802.5|21
1606134940000|2020-11-23 12:35:40|1803|1802.7|1802.8|1802.5|1803|1802.7|1802.8|1802.5|9
1606134950000|2020-11-23 12:35:50|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|5
1606134960000|2020-11-23 12:36:00|1803.1|1802.8|1803.2|1802.9|1803.2|1802.9|1803.1|1802.8|7
1606134970000|2020-11-23 12:36:10|1803.1|1802.8|1803.2|1802.9|1803.2|1802.9|1803.1|1802.8|5
1606134980000|2020-11-23 12:36:20|1803|1802.7|1803|1802.7|1803|1802.7|1803|1802.7|3
1606135000000|2020-11-23 12:36:40|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|2
1606135010000|2020-11-23 12:36:50|1802.8|1802.5|1802.9|1802.6|1802.9|1802.6|1802.8|1802.5|6
1606135020000|2020-11-23 12:37:00|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|3
1606135030000|2020-11-23 12:37:10|1802.8|1802.5|1802.7|1802.4|1802.8|1802.5|1802.7|1802.4|2
1606135040000|2020-11-23 12:37:20|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1606135060000|2020-11-23 12:37:40|1802.7|1802.4|1802.7|1802.4|1802.8|1802.5|1802.7|1802.4|4
1606135070000|2020-11-23 12:37:50|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1802.9|1802.6|1
1606135080000|2020-11-23 12:38:00|1803|1802.7|1802.9|1802.6|1803|1802.7|1802.9|1802.6|4
1606135090000|2020-11-23 12:38:10|1803|1802.7|1802.9|1802.6|1803.2|1802.9|1802.9|1802.6|5
1606135100000|2020-11-23 12:38:20|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1802.8|1802.5|1
1606135120000|2020-11-23 12:38:40|1802.5|1802.2|1801.9|1801.6|1802.5|1802.2|1801.9|1801.6|21
1606135130000|2020-11-23 12:38:50|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|126
1606135140000|2020-11-23 12:39:00|1801.1|1800.8|1801.8|1801.5|1801.8|1801.5|1801.1|1800.8|18
1606135150000|2020-11-23 12:39:10|||||||||1
1606135160000|2020-11-23 12:39:20|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606135170000|2020-11-23 12:39:30|1801.9|1801.6|1802.1|1801.8|1802.1|1801.8|1801.9|1801.6|5
1606135180000|2020-11-23 12:39:40|1802|1801.7|1802|1801.7|1802|1801.7|1801.9|1801.6|3
1606135190000|2020-11-23 12:39:50|||||||||1
1606135200000|2020-11-23 12:40:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606135210000|2020-11-23 12:40:10|1802.3|1802|1802.4|1802.1|1802.4|1802.1|1802.3|1802|3
1606135220000|2020-11-23 12:40:20|1802.5|1802.2|1801.8|1801.5|1802.5|1802.2|1801.8|1801.5|24
1606135230000|2020-11-23 12:40:30|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|2
1606135240000|2020-11-23 12:40:40|||||||||2
1606135250000|2020-11-23 12:40:50|1802|1801.7|1801.7|1801.4|1802|1801.7|1801.7|1801.4|3
1606135260000|2020-11-23 12:41:00|||||||||1
1606135270000|2020-11-23 12:41:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1
1606135280000|2020-11-23 12:41:20|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|5
1606135290000|2020-11-23 12:41:30|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606135300000|2020-11-23 12:41:40|1801.8|1801.5|1801.7|1801.4|1801.8|1801.5|1801.6|1801.3|4
1606135310000|2020-11-23 12:41:50|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606135320000|2020-11-23 12:42:00|||||||||2
1606135330000|2020-11-23 12:42:10|||||||||7
1606135360000|2020-11-23 12:42:40|1801.5|1801.2|1801.7|1801.4|1801.7|1801.4|1801.5|1801.2|2
1606135370000|2020-11-23 12:42:50|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606135380000|2020-11-23 12:43:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606135390000|2020-11-23 12:43:10|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606135400000|2020-11-23 12:43:20|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|4
1606135410000|2020-11-23 12:43:30|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|18
1606135420000|2020-11-23 12:43:40|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|4
1606135430000|2020-11-23 12:43:50|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.4|1802.1|2
1606135460000|2020-11-23 12:44:20|||||||||4
1606135470000|2020-11-23 12:44:30|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606135500000|2020-11-23 12:45:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606135510000|2020-11-23 12:45:10|||||||||2
1606135520000|2020-11-23 12:45:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1
1606135530000|2020-11-23 12:45:30|||||||||3
1606135540000|2020-11-23 12:45:40|||||||||1
1606135570000|2020-11-23 12:46:10|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|3
1606135580000|2020-11-23 12:46:20|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606135600000|2020-11-23 12:46:40|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|5
1606135640000|2020-11-23 12:47:20|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1
1606135650000|2020-11-23 12:47:30|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|5
1606135660000|2020-11-23 12:47:40|1802.8|1802.5|1802.3|1802|1803|1802.7|1802.3|1802|14
1606135670000|2020-11-23 12:47:50|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606135680000|2020-11-23 12:48:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606135700000|2020-11-23 12:48:20|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|3
1606135710000|2020-11-23 12:48:30|1802.3|1802|1802.3|1802|1802.3|1802|1802.3|1802|1
1606135730000|2020-11-23 12:48:50|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606135740000|2020-11-23 12:49:00|||||||||6
1606135770000|2020-11-23 12:49:30|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|7
1606135790000|2020-11-23 12:49:50|1802.1|1801.8|1802.5|1802.2|1802.5|1802.2|1802.1|1801.8|11
1606135820000|2020-11-23 12:50:20|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606135830000|2020-11-23 12:50:30|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606135850000|2020-11-23 12:50:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|3
1606135880000|2020-11-23 12:51:20|1802.1|1801.8|1802|1801.7|1802.1|1801.8|1801.7|1801.4|10
1606135900000|2020-11-23 12:51:40|1801.9|1801.6|1802|1801.7|1802|1801.7|1801.9|1801.6|2
1606135910000|2020-11-23 12:51:50|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|2
1606135940000|2020-11-23 12:52:20|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606135950000|2020-11-23 12:52:30|||||||||4
1606135960000|2020-11-23 12:52:40|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606135970000|2020-11-23 12:52:50|1802|1801.7|1802.2|1801.9|1802.2|1801.9|1802|1801.7|5
1606136020000|2020-11-23 12:53:40|1801.7|1801.4|1802.1|1801.8|1802.1|1801.8|1801.7|1801.4|3
1606136030000|2020-11-23 12:53:50|1802.2|1801.9|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|3
1606136050000|2020-11-23 12:54:10|||||||||2
1606136080000|2020-11-23 12:54:40|||||||||2
1606136090000|2020-11-23 12:54:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606136100000|2020-11-23 12:55:00|1802.1|1801.8|1802.2|1801.9|1802.2|1801.9|1802.1|1801.8|2
1606136150000|2020-11-23 12:55:50|||||||||1
1606136210000|2020-11-23 12:56:50|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|2
1606136220000|2020-11-23 12:57:00|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|3
1606136280000|2020-11-23 12:58:00|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606136290000|2020-11-23 12:58:10|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606136300000|2020-11-23 12:58:20|1801.9|1801.6|1801.6|1801.3|1801.9|1801.6|1801.6|1801.3|17
1606136340000|2020-11-23 12:59:00|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|2
1606136360000|2020-11-23 12:59:20|1801.8|1801.5|1801.7|1801.4|1801.8|1801.5|1801.7|1801.4|3
1606136370000|2020-11-23 12:59:30|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606136410000|2020-11-23 13:00:10|1801.3|1801|1801.4|1801.1|1801.5|1801.2|1801.3|1801|8
1606136420000|2020-11-23 13:00:20|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606136430000|2020-11-23 13:00:30|1801.2|1800.9|1801.4|1801.1|1801.4|1801.1|1801.2|1800.9|9
1606136450000|2020-11-23 13:00:50|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|2
1606136460000|2020-11-23 13:01:00|1801.5|1801.2|1801.6|1801.3|1801.6|1801.3|1801.5|1801.2|3
1606136500000|2020-11-23 13:01:40|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606136510000|2020-11-23 13:01:50|1801.1|1800.8|1801|1800.7|1801.2|1800.9|1800.7|1800.4|30
1606136540000|2020-11-23 13:02:20|1801.2|1800.9|1801.7|1801.4|1801.7|1801.4|1801.2|1800.9|9
1606136550000|2020-11-23 13:02:30|1801.6|1801.3|1801.5|1801.2|1801.6|1801.3|1801.5|1801.2|4
1606136560000|2020-11-23 13:02:40|1801.8|1801.5|1802|1801.7|1802|1801.7|1801.8|1801.5|7
1606136590000|2020-11-23 13:03:10|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1802.1|1801.8|9
1606136600000|2020-11-23 13:03:20|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606136620000|2020-11-23 13:03:40|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|4
1606136640000|2020-11-23 13:04:00|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|5
1606136650000|2020-11-23 13:04:10|1802.3|1802|1801.9|1801.6|1802.3|1802|1801.9|1801.6|8
1606136660000|2020-11-23 13:04:20|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606136670000|2020-11-23 13:04:30|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|4
1606136680000|2020-11-23 13:04:40|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.6|1801.3|4
1606136690000|2020-11-23 13:04:50|1802|1801.7|1802.1|1801.8|1802.1|1801.8|1802|1801.7|4
1606136700000|2020-11-23 13:05:00|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1801.9|1801.6|7
1606136710000|2020-11-23 13:05:10|1802.2|1801.9|1802.4|1802.1|1802.4|1802.1|1802.2|1801.9|4
1606136720000|2020-11-23 13:05:20|||||||||1
1606136780000|2020-11-23 13:06:20|1802.5|1802.2|1802.4|1802.1|1802.5|1802.2|1802.4|1802.1|7
1606136790000|2020-11-23 13:06:30|1802.3|1802|1802.2|1801.9|1802.3|1802|1802|1801.7|11
1606136810000|2020-11-23 13:06:50|||||||||1
1606136820000|2020-11-23 13:07:00|1802.1|1801.8|1801.9|1801.6|1802.1|1801.8|1801.9|1801.6|5
1606136830000|2020-11-23 13:07:10|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606136880000|2020-11-23 13:08:00|1801.6|1801.3|1802|1801.7|1802|1801.7|1801.6|1801.3|21
1606136890000|2020-11-23 13:08:10|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.8|1801.5|49
1606136900000|2020-11-23 13:08:20|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|2
1606136920000|2020-11-23 13:08:40|||||||||2
1606136930000|2020-11-23 13:08:50|1801.8|1801.5|1801.2|1800.9|1801.8|1801.5|1801.2|1800.9|11
1606136940000|2020-11-23 13:09:00|1801.3|1801|1801.6|1801.3|1801.6|1801.3|1801.3|1801|4
1606136950000|2020-11-23 13:09:10|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606136960000|2020-11-23 13:09:20|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606136980000|2020-11-23 13:09:40|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|3
1606137000000|2020-11-23 13:10:00|||||||||3
1606137010000|2020-11-23 13:10:10|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606137020000|2020-11-23 13:10:20|1802|1801.7|1802.4|1802.1|1802.4|1802.1|1802|1801.7|18
1606137030000|2020-11-23 13:10:30|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|1802.5|1802.2|3
1606137040000|2020-11-23 13:10:40|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.6|1802.3|19
1606137050000|2020-11-23 13:10:50|1802.7|1802.4|1802.3|1802|1802.7|1802.4|1802.3|1802|17
1606137060000|2020-11-23 13:11:00|1802.1|1801.8|1801.6|1801.3|1802.1|1801.8|1801.6|1801.3|11
1606137080000|2020-11-23 13:11:20|1801.8|1801.5|1801.9|1801.6|1801.9|1801.6|1801.8|1801.5|2
1606137090000|2020-11-23 13:11:30|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|2
1606137110000|2020-11-23 13:11:50|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|6
1606137120000|2020-11-23 13:12:00|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|2
1606137130000|2020-11-23 13:12:10|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|4
1606137140000|2020-11-23 13:12:20|||||||||5
1606137150000|2020-11-23 13:12:30|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|3
1606137170000|2020-11-23 13:12:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|7
1606137190000|2020-11-23 13:13:10|1802.5|1802.2|1802.2|1801.9|1802.5|1802.2|1802.2|1801.9|24
1606137230000|2020-11-23 13:13:50|||||||||1
1606137250000|2020-11-23 13:14:10|||||||||1
1606137280000|2020-11-23 13:14:40|||||||||5
1606137290000|2020-11-23 13:14:50|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|1802.4|1802.1|18
1606137320000|2020-11-23 13:15:20|1802.3|1802|1801.9|1801.6|1802.3|1802|1801.9|1801.6|4
1606137330000|2020-11-23 13:15:30|1802|1801.7|1801.7|1801.4|1802|1801.7|1801.7|1801.4|6
1606137350000|2020-11-23 13:15:50|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606137360000|2020-11-23 13:16:00|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606137370000|2020-11-23 13:16:10|1801.1|1800.8|1801.2|1800.9|1801.2|1800.9|1801.1|1800.8|3
1606137380000|2020-11-23 13:16:20|1801.4|1801.1|1801.2|1800.9|1801.4|1801.1|1801.2|1800.9|4
1606137400000|2020-11-23 13:16:40|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|7
1606137420000|2020-11-23 13:17:00|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.1|1800.8|9
1606137440000|2020-11-23 13:17:20|1801.1|1800.8|1801.3|1801|1801.3|1801|1801.1|1800.8|8
1606137460000|2020-11-23 13:17:40|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|2
1606137470000|2020-11-23 13:17:50|1800.9|1800.6|1800.7|1800.4|1800.9|1800.6|1800.7|1800.4|4
1606137480000|2020-11-23 13:18:00|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.8|1800.5|5
1606137490000|2020-11-23 13:18:10|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|1801.2|1800.9|4
1606137500000|2020-11-23 13:18:20|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|2
1606137510000|2020-11-23 13:18:30|1801.3|1801|1801.2|1800.9|1801.3|1801|1801.2|1800.9|8
1606137560000|2020-11-23 13:19:20|1801.6|1801.3|1802.1|1801.8|1802.2|1801.9|1801.6|1801.3|41
1606137570000|2020-11-23 13:19:30|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|3
1606137580000|2020-11-23 13:19:40|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|5
1606137600000|2020-11-23 13:20:00|1801.8|1801.5|1801.9|1801.6|1801.9|1801.6|1801.8|1801.5|5
1606137620000|2020-11-23 13:20:20|||||||||5
1606137660000|2020-11-23 13:21:00|1801.7|1801.4|1801.1|1800.8|1801.7|1801.4|1801.1|1800.8|21
1606137670000|2020-11-23 13:21:10|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.9|1800.6|12
1606137680000|2020-11-23 13:21:20|1800.9|1800.6|1801.3|1801|1801.3|1801|1800.9|1800.6|7
1606137740000|2020-11-23 13:22:20|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|4
1606137760000|2020-11-23 13:22:40|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|5
1606137770000|2020-11-23 13:22:50|||||||||2
1606137780000|2020-11-23 13:23:00|1801.6|1801.3|1801.5|1801.2|1801.8|1801.5|1801.5|1801.2|3
1606137840000|2020-11-23 13:24:00|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|6
1606137850000|2020-11-23 13:24:10|||||||||1
1606137870000|2020-11-23 13:24:30|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1
1606137880000|2020-11-23 13:24:40|1801.6|1801.3|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|5
1606137890000|2020-11-23 13:24:50|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1801.9|1801.6|1
1606137910000|2020-11-23 13:25:10|1801.5|1801.2|1801.8|1801.5|1801.8|1801.5|1801.5|1801.2|3
1606137920000|2020-11-23 13:25:20|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606137950000|2020-11-23 13:25:50|||||||||1
1606137960000|2020-11-23 13:26:00|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1
1606137970000|2020-11-23 13:26:10|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606137980000|2020-11-23 13:26:20|||||||||1
1606138010000|2020-11-23 13:26:50|1801.3|1801|1801.3|1801|1801.3|1801|1801.3|1801|1
1606138030000|2020-11-23 13:27:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|2
1606138060000|2020-11-23 13:27:40|||||||||2
1606138090000|2020-11-23 13:28:10|1800.8|1800.5|1800.7|1800.4|1800.8|1800.5|1800.7|1800.4|4
1606138110000|2020-11-23 13:28:30|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|4
1606138120000|2020-11-23 13:28:40|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|3
1606138130000|2020-11-23 13:28:50|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1
1606138140000|2020-11-23 13:29:00|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606138150000|2020-11-23 13:29:10|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|1800.6|1800.3|2
1606138160000|2020-11-23 13:29:20|1801|1800.7|1801.2|1800.9|1801.2|1800.9|1801|1800.7|3
1606138170000|2020-11-23 13:29:30|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.3|1801|8
1606138180000|2020-11-23 13:29:40|1801.5|1801.2|1801.7|1801.4|1801.7|1801.4|1801.5|1801.2|4
1606138190000|2020-11-23 13:29:50|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|2
1606138220000|2020-11-23 13:30:20|1801.3|1801|1801.4|1801.1|1801.4|1801.1|1801.3|1801|2
1606138230000|2020-11-23 13:30:30|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|57
1606138240000|2020-11-23 13:30:40|1800.9|1800.6|1800.6|1800.3|1800.9|1800.6|1800.6|1800.3|16
1606138250000|2020-11-23 13:30:50|1800.7|1800.4|1800.9|1800.6|1800.9|1800.6|1800.6|1800.3|6
1606138260000|2020-11-23 13:31:00|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|2
1606138270000|2020-11-23 13:31:10|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606138280000|2020-11-23 13:31:20|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606138290000|2020-11-23 13:31:30|||||||||1
1606138300000|2020-11-23 13:31:40|1801|1800.7|1801|1800.7|1801|1800.7|1801|1800.7|1
1606138310000|2020-11-23 13:31:50|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|3
1606138320000|2020-11-23 13:32:00|||||||||1
1606138330000|2020-11-23 13:32:10|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|3
1606138350000|2020-11-23 13:32:30|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1800.9|1800.6|1
1606138360000|2020-11-23 13:32:40|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|2
1606138380000|2020-11-23 13:33:00|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|2
1606138390000|2020-11-23 13:33:10|1800.4|1800.1|1800.5|1800.2|1800.5|1800.2|1800.3|1800|25
1606138400000|2020-11-23 13:33:20|||||||||1
1606138420000|2020-11-23 13:33:40|1800.7|1800.4|1800.8|1800.5|1800.9|1800.6|1800.7|1800.4|7
1606138430000|2020-11-23 13:33:50|1800.9|1800.6|1800.8|1800.5|1800.9|1800.6|1800.8|1800.5|2
1606138440000|2020-11-23 13:34:00|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1
1606138450000|2020-11-23 13:34:10|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.9|1800.6|2
1606138470000|2020-11-23 13:34:30|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|1801.4|1801.1|4
1606138490000|2020-11-23 13:34:50|||||||||1
1606138500000|2020-11-23 13:35:00|1801.5|1801.2|1801.5|1801.2|1801.6|1801.3|1801.5|1801.2|9
1606138530000|2020-11-23 13:35:30|1801.7|1801.4|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|6
1606138540000|2020-11-23 13:35:40|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1
1606138550000|2020-11-23 13:35:50|1801.9|1801.6|1801.7|1801.4|1801.9|1801.6|1801.7|1801.4|3
1606138560000|2020-11-23 13:36:00|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|1
1606138570000|2020-11-23 13:36:10|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606138580000|2020-11-23 13:36:20|1801.8|1801.5|1802.2|1801.9|1802.2|1801.9|1801.8|1801.5|16
1606138590000|2020-11-23 13:36:30|1802.3|1802|1802.4|1802.1|1802.4|1802.1|1802.3|1802|2
1606138600000|2020-11-23 13:36:40|||||||||2
1606138610000|2020-11-23 13:36:50|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|1802.2|1801.9|2
1606138620000|2020-11-23 13:37:00|1802.5|1802.2|1802.6|1802.3|1802.6|1802.3|1802.5|1802.2|7
1606138630000|2020-11-23 13:37:10|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1802.7|1802.4|1
1606138640000|2020-11-23 13:37:20|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|2
1606138650000|2020-11-23 13:37:30|1802.8|1802.5|1802.7|1802.4|1802.8|1802.5|1802.6|1802.3|4
1606138660000|2020-11-23 13:37:40|1802.8|1802.5|1802.4|1802.1|1802.8|1802.5|1802.4|1802.1|7
1606138670000|2020-11-23 13:37:50|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1802.6|1802.3|1
1606138680000|2020-11-23 13:38:00|1802.7|1802.4|1802.7|1802.4|1802.8|1802.5|1802.5|1802.2|7
1606138710000|2020-11-23 13:38:30|||||||||5
1606138720000|2020-11-23 13:38:40|1802.5|1802.2|1802.6|1802.3|1802.7|1802.4|1802.4|1802.1|20
1606138730000|2020-11-23 13:38:50|1802.7|1802.4|1802.8|1802.5|1802.8|1802.5|1802.7|1802.4|11
1606138740000|2020-11-23 13:39:00|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.6|1802.3|9
1606138750000|2020-11-23 13:39:10|1802.9|1802.6|1803.7|1803.4|1803.8|1803.5|1802.9|1802.6|51
1606138760000|2020-11-23 13:39:20|1803.3|1803|1803.2|1802.9|1803.4|1803.1|1803.2|1802.9|8
1606138770000|2020-11-23 13:39:30|1803|1802.7|1802.8|1802.5|1803.1|1802.8|1802.8|1802.5|3
1606138780000|2020-11-23 13:39:40|1802.7|1802.4|1802.4|1802.1|1802.7|1802.4|1802.2|1801.9|13
1606138790000|2020-11-23 13:39:50|1802|1801.7|1802|1801.7|1802|1801.7|1802|1801.7|6
1606138800000|2020-11-23 13:40:00|1802.1|1801.8|1802.2|1801.9|1802.2|1801.9|1802.1|1801.8|5
1606138810000|2020-11-23 13:40:10|1802|1801.7|1801.8|1801.5|1802|1801.7|1801.8|1801.5|5
1606138820000|2020-11-23 13:40:20|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.5|1801.2|7
1606138830000|2020-11-23 13:40:30|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|4
1606138850000|2020-11-23 13:40:50|||||||||2
1606138860000|2020-11-23 13:41:00|||||||||2
1606138880000|2020-11-23 13:41:20|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1801.6|1801.3|1
1606138910000|2020-11-23 13:41:50|1801.5|1801.2|1801.4|1801.1|1801.5|1801.2|1801.4|1801.1|3
1606138920000|2020-11-23 13:42:00|1801.5|1801.2|1795.9|1795.6|1801.7|1801.4|1795.7|1795.4|272
1606138930000|2020-11-23 13:42:10|1797.1|1796.8|1794.5|1794.2|1797.1|1796.8|1792.6|1792.3|369
1606138940000|2020-11-23 13:42:20|1795.1|1794.8|1795.1|1794.8|1797.3|1797|1795.1|1794.8|93
1606138950000|2020-11-23 13:42:30|1795.9|1795.6|1797.4|1797.1|1797.5|1797.2|1794.9|1794.6|84
1606138960000|2020-11-23 13:42:40|1797.6|1797.3|1798.6|1798.3|1798.6|1798.3|1796.2|1795.9|51
1606138970000|2020-11-23 13:42:50|1798.7|1798.4|1798|1797.7|1798.7|1798.4|1797.1|1796.8|43
1606138980000|2020-11-23 13:43:00|1797.9|1797.6|1797.3|1797|1798.3|1798|1796.4|1796.1|121
1606138990000|2020-11-23 13:43:10|1797.2|1796.9|1797.8|1797.5|1798|1797.7|1797|1796.7|21
1606139000000|2020-11-23 13:43:20|1798.2|1797.9|1798.8|1798.5|1798.8|1798.5|1798.2|1797.9|23
1606139010000|2020-11-23 13:43:30|1798.6|1798.3|1798.8|1798.5|1798.8|1798.5|1797.6|1797.3|48
1606139020000|2020-11-23 13:43:40|1798.9|1798.6|1800.6|1800.3|1800.9|1800.6|1798.2|1797.9|113
1606139030000|2020-11-23 13:43:50|1800.1|1799.8|1800.1|1799.8|1800.7|1800.4|1799.5|1799.2|42
1606139040000|2020-11-23 13:44:00|1800.2|1799.9|1801|1800.7|1801|1800.7|1800.2|1799.9|33
1606139050000|2020-11-23 13:44:10|1800.9|1800.6|1799.9|1799.6|1800.9|1800.6|1799.9|1799.6|18
1606139060000|2020-11-23 13:44:20|1800.2|1799.9|1799.6|1799.3|1800.3|1800|1799.6|1799.3|12
1606139070000|2020-11-23 13:44:30|1800|1799.7|1799.4|1799.1|1800|1799.7|1799.4|1799.1|20
1606139080000|2020-11-23 13:44:40|1799.3|1799|1799|1798.7|1799.5|1799.2|1798.6|1798.3|28
1606139090000|2020-11-23 13:44:50|1799.1|1798.8|1799.5|1799.2|1799.5|1799.2|1798.9|1798.6|20
1606139100000|2020-11-23 13:45:00|1799.2|1798.9|1798.3|1798|1799.2|1798.9|1798.3|1798|18
1606139110000|2020-11-23 13:45:10|1798.7|1798.4|1798.8|1798.5|1798.8|1798.5|1798.6|1798.3|12
1606139120000|2020-11-23 13:45:20|1798.5|1798.2|1798.8|1798.5|1798.8|1798.5|1798.1|1797.8|14
1606139130000|2020-11-23 13:45:30|1798.9|1798.6|1799.5|1799.2|1799.7|1799.4|1798.9|1798.6|42
1606139140000|2020-11-23 13:45:40|1799.8|1799.5|1799.9|1799.6|1800.7|1800.4|1799.5|1799.2|52
1606139150000|2020-11-23 13:45:50|1800.1|1799.8|1798.8|1798.5|1800.1|1799.8|1798.8|1798.5|23
1606139160000|2020-11-23 13:46:00|1799.3|1799|1799.7|1799.4|1799.9|1799.6|1799.3|1799|17
1606139170000|2020-11-23 13:46:10|1799.8|1799.5|1800.2|1799.9|1800.2|1799.9|1799.8|1799.5|11
1606139180000|2020-11-23 13:46:20|1800.1|1799.8|1800.7|1800.4|1800.7|1800.4|1800.1|1799.8|23
1606139190000|2020-11-23 13:46:30|1800.5|1800.2|1800.6|1800.3|1800.8|1800.5|1800.5|1800.2|7
1606139200000|2020-11-23 13:46:40|1801.1|1800.8|1801|1800.7|1801.3|1801|1800.9|1800.6|29
1606139210000|2020-11-23 13:46:50|1800.2|1799.9|1800.3|1800|1800.5|1800.2|1800.2|1799.9|6
1606139220000|2020-11-23 13:47:00|1800.4|1800.1|1799.9|1799.6|1800.5|1800.2|1799.7|1799.4|50
1606139230000|2020-11-23 13:47:10|1799.8|1799.5|1799.9|1799.6|1800.2|1799.9|1799.6|1799.3|28
1606139240000|2020-11-23 13:47:20|||||||||1
1606139250000|2020-11-23 13:47:30|1799.7|1799.4|1799.4|1799.1|1799.7|1799.4|1799.4|1799.1|8
1606139260000|2020-11-23 13:47:40|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|2
1606139280000|2020-11-23 13:48:00|1799|1798.7|1799.1|1798.8|1799.1|1798.8|1799|1798.7|2
1606139290000|2020-11-23 13:48:10|1799.3|1799|1799.2|1798.9|1799.3|1799|1799|1798.7|8
1606139300000|2020-11-23 13:48:20|1799.5|1799.2|1799.9|1799.6|1799.9|1799.6|1799.5|1799.2|17
1606139310000|2020-11-23 13:48:30|1800.1|1799.8|1800.6|1800.3|1800.6|1800.3|1800|1799.7|28
1606139320000|2020-11-23 13:48:40|1800.7|1800.4|1800.8|1800.5|1801.1|1800.8|1800.7|1800.4|46
1606139330000|2020-11-23 13:48:50|1801|1800.7|1801.8|1801.5|1801.8|1801.5|1801|1800.7|87
1606139340000|2020-11-23 13:49:00|1801.9|1801.6|1802|1801.7|1802|1801.7|1801.7|1801.4|18
1606139350000|2020-11-23 13:49:10|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.6|1801.3|4
1606139360000|2020-11-23 13:49:20|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.2|1800.9|9
1606139370000|2020-11-23 13:49:30|1801|1800.7|1800.8|1800.5|1801|1800.7|1800.5|1800.2|20
1606139380000|2020-11-23 13:49:40|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1
1606139400000|2020-11-23 13:50:00|1801|1800.7|1801.1|1800.8|1801.1|1800.8|1800.9|1800.6|10
1606139410000|2020-11-23 13:50:10|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|3
1606139420000|2020-11-23 13:50:20|1801.6|1801.3|1801.4|1801.1|1801.6|1801.3|1801.4|1801.1|3
1606139430000|2020-11-23 13:50:30|1800.9|1800.6|1800.3|1800|1800.9|1800.6|1800.3|1800|13
1606139440000|2020-11-23 13:50:40|1800.1|1799.8|1799.2|1798.9|1800.1|1799.8|1799.2|1798.9|8
1606139450000|2020-11-23 13:50:50|1799.1|1798.8|1799.7|1799.4|1799.7|1799.4|1799.1|1798.8|15
1606139460000|2020-11-23 13:51:00|1799.9|1799.6|1799.3|1799|1799.9|1799.6|1799.3|1799|7
1606139470000|2020-11-23 13:51:10|1799.2|1798.9|1799.3|1799|1799.3|1799|1798.8|1798.5|14
1606139480000|2020-11-23 13:51:20|1799.2|1798.9|1799.9|1799.6|1799.9|1799.6|1799.2|1798.9|7
1606139490000|2020-11-23 13:51:30|1800|1799.7|1799.5|1799.2|1800|1799.7|1799.4|1799.1|3
1606139500000|2020-11-23 13:51:40|1799.4|1799.1|1799|1798.7|1799.4|1799.1|1799|1798.7|8
1606139520000|2020-11-23 13:52:00|1799.2|1798.9|1798.5|1798.2|1799.2|1798.9|1798.5|1798.2|24
1606139530000|2020-11-23 13:52:10|1799|1798.7|1798.6|1798.3|1799|1798.7|1798.5|1798.2|11
1606139540000|2020-11-23 13:52:20|1798.5|1798.2|1798.9|1798.6|1798.9|1798.6|1798.5|1798.2|3
1606139550000|2020-11-23 13:52:30|1799.1|1798.8|1799.4|1799.1|1799.7|1799.4|1799.1|1798.8|19
1606139560000|2020-11-23 13:52:40|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606139570000|2020-11-23 13:52:50|1798.9|1798.6|1798.6|1798.3|1798.9|1798.6|1798.5|1798.2|14
1606139580000|2020-11-23 13:53:00|1798.3|1798|1798.3|1798|1798.3|1798|1797.9|1797.6|7
1606139590000|2020-11-23 13:53:10|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|3
1606139600000|2020-11-23 13:53:20|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606139610000|2020-11-23 13:53:30|1799.1|1798.8|1799|1798.7|1799.1|1798.8|1799|1798.7|2
1606139620000|2020-11-23 13:53:40|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1606139630000|2020-11-23 13:53:50|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.6|1798.3|6
1606139650000|2020-11-23 13:54:10|1798.8|1798.5|1798.9|1798.6|1798.9|1798.6|1798.8|1798.5|2
1606139660000|2020-11-23 13:54:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|4
1606139670000|2020-11-23 13:54:30|1798.6|1798.3|1798.4|1798.1|1798.6|1798.3|1798.4|1798.1|3
1606139680000|2020-11-23 13:54:40|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1
1606139700000|2020-11-23 13:55:00|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|2
1606139710000|2020-11-23 13:55:10|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|2
1606139720000|2020-11-23 13:55:20|1799|1798.7|1798.2|1797.9|1799|1798.7|1798.2|1797.9|21
1606139730000|2020-11-23 13:55:30|1798.4|1798.1|1798.1|1797.8|1798.4|1798.1|1798.1|1797.8|7
1606139740000|2020-11-23 13:55:40|1798.2|1797.9|1798.5|1798.2|1798.6|1798.3|1798.1|1797.8|21
1606139750000|2020-11-23 13:55:50|1798.2|1797.9|1798.7|1798.4|1798.7|1798.4|1798.2|1797.9|9
1606139760000|2020-11-23 13:56:00|1798.5|1798.2|1799|1798.7|1799|1798.7|1798.5|1798.2|14
1606139770000|2020-11-23 13:56:10|1798.7|1798.4|1798.7|1798.4|1798.8|1798.5|1798.5|1798.2|29
1606139780000|2020-11-23 13:56:20|||||||||1
1606139790000|2020-11-23 13:56:30|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1
1606139810000|2020-11-23 13:56:50|1799.6|1799.3|1799.5|1799.2|1799.6|1799.3|1799.3|1799|16
1606139820000|2020-11-23 13:57:00|1799.4|1799.1|1799.5|1799.2|1799.5|1799.2|1799.3|1799|12
1606139830000|2020-11-23 13:57:10|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|1
1606139840000|2020-11-23 13:57:20|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606139850000|2020-11-23 13:57:30|1799.3|1799|1799.4|1799.1|1799.4|1799.1|1799.3|1799|2
1606139860000|2020-11-23 13:57:40|1799.7|1799.4|1799.5|1799.2|1799.7|1799.4|1799.3|1799|20
1606139870000|2020-11-23 13:57:50|1799.7|1799.4|1799.9|1799.6|1799.9|1799.6|1799.7|1799.4|11
1606139880000|2020-11-23 13:58:00|1799.8|1799.5|1799.6|1799.3|1799.8|1799.5|1799.2|1798.9|17
1606139890000|2020-11-23 13:58:10|1799.7|1799.4|1799.8|1799.5|1800|1799.7|1799.7|1799.4|20
1606139910000|2020-11-23 13:58:30|1800|1799.7|1800.1|1799.8|1800.6|1800.3|1800|1799.7|26
1606139920000|2020-11-23 13:58:40|1800.2|1799.9|1800|1799.7|1800.2|1799.9|1799.8|1799.5|12
1606139930000|2020-11-23 13:58:50|1799.8|1799.5|1799.8|1799.5|1800.2|1799.9|1799.8|1799.5|8
1606139940000|2020-11-23 13:59:00|1800|1799.7|1799.8|1799.5|1800|1799.7|1799.8|1799.5|7
1606139950000|2020-11-23 13:59:10|1799.9|1799.6|1799.8|1799.5|1799.9|1799.6|1799.7|1799.4|8
1606139960000|2020-11-23 13:59:20|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|8
1606139970000|2020-11-23 13:59:30|1799.7|1799.4|1800|1799.7|1800|1799.7|1799.6|1799.3|16
1606139980000|2020-11-23 13:59:40|1799.9|1799.6|1799.9|1799.6|1800.1|1799.8|1799.9|1799.6|11
1606139990000|2020-11-23 13:59:50|1800|1799.7|1799.8|1799.5|1800|1799.7|1799.8|1799.5|9
1606140000000|2020-11-23 14:00:00|1800|1799.7|1800.2|1799.9|1800.2|1799.9|1800|1799.7|22
1606140010000|2020-11-23 14:00:10|1800.3|1800|1800|1799.7|1800.3|1800|1799.8|1799.5|17
1606140020000|2020-11-23 14:00:20|1800.1|1799.8|1800.2|1799.9|1800.6|1800.3|1800.1|1799.8|19
1606140030000|2020-11-23 14:00:30|1800.3|1800|1800.7|1800.4|1800.7|1800.4|1800.3|1800|11
1606140040000|2020-11-23 14:00:40|1800.8|1800.5|1800.5|1800.2|1800.8|1800.5|1800.5|1800.2|10
1606140050000|2020-11-23 14:00:50|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|6
1606140060000|2020-11-23 14:01:00|1800.5|1800.2|1800.1|1799.8|1800.5|1800.2|1800.1|1799.8|12
1606140070000|2020-11-23 14:01:10|1800|1799.7|1800|1799.7|1800|1799.7|1799.9|1799.6|16
1606140080000|2020-11-23 14:01:20|1800.2|1799.9|1801|1800.7|1801.3|1801|1800.2|1799.9|44
1606140090000|2020-11-23 14:01:30|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1800.8|1800.5|1
1606140100000|2020-11-23 14:01:40|1801|1800.7|1801.5|1801.2|1801.5|1801.2|1801|1800.7|12
1606140110000|2020-11-23 14:01:50|1801.3|1801|1801.1|1800.8|1801.4|1801.1|1801.1|1800.8|19
1606140120000|2020-11-23 14:02:00|1801|1800.7|1800.7|1800.4|1801|1800.7|1800.5|1800.2|15
1606140130000|2020-11-23 14:02:10|1800.8|1800.5|1800.8|1800.5|1800.9|1800.6|1800.8|1800.5|6
1606140140000|2020-11-23 14:02:20|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|2
1606140150000|2020-11-23 14:02:30|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1801.1|1800.8|6
1606140170000|2020-11-23 14:02:50|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.9|1800.6|2
1606140180000|2020-11-23 14:03:00|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1800.7|1800.4|1
1606140190000|2020-11-23 14:03:10|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|7
1606140200000|2020-11-23 14:03:20|||||||||4
1606140210000|2020-11-23 14:03:30|1800.5|1800.2|1800.2|1799.9|1800.5|1800.2|1800.2|1799.9|24
1606140230000|2020-11-23 14:03:50|||||||||6
1606140240000|2020-11-23 14:04:00|1800.4|1800.1|1800.2|1799.9|1800.4|1800.1|1800.2|1799.9|8
1606140250000|2020-11-23 14:04:10|1799.8|1799.5|1800.1|1799.8|1800.1|1799.8|1799.8|1799.5|8
1606140260000|2020-11-23 14:04:20|1800.2|1799.9|1800|1799.7|1800.3|1800|1799.9|1799.6|37
1606140270000|2020-11-23 14:04:30|1800.1|1799.8|1800.3|1800|1800.3|1800|1799.8|1799.5|17
1606140280000|2020-11-23 14:04:40|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|5
1606140290000|2020-11-23 14:04:50|1800|1799.7|1799.9|1799.6|1800|1799.7|1799.9|1799.6|2
1606140300000|2020-11-23 14:05:00|1800|1799.7|1799.8|1799.5|1800|1799.7|1799.7|1799.4|12
1606140310000|2020-11-23 14:05:10|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|1799.9|1799.6|4
1606140320000|2020-11-23 14:05:20|||||||||7
1606140330000|2020-11-23 14:05:30|1799.8|1799.5|1799.2|1798.9|1799.8|1799.5|1799.2|1798.9|23
1606140340000|2020-11-23 14:05:40|1799.1|1798.8|1799.3|1799|1799.3|1799|1799.1|1798.8|5
1606140350000|2020-11-23 14:05:50|1799.2|1798.9|1799.3|1799|1799.3|1799|1799.2|1798.9|3
1606140360000|2020-11-23 14:06:00|1799.2|1798.9|1799.5|1799.2|1799.5|1799.2|1799.2|1798.9|10
1606140370000|2020-11-23 14:06:10|1799.4|1799.1|1799.3|1799|1799.4|1799.1|1799.2|1798.9|13
1606140380000|2020-11-23 14:06:20|1799.2|1798.9|1799.1|1798.8|1799.2|1798.9|1798.9|1798.6|11
1606140390000|2020-11-23 14:06:30|1799|1798.7|1799.2|1798.9|1799.2|1798.9|1799|1798.7|4
1606140400000|2020-11-23 14:06:40|1799.3|1799|1799.5|1799.2|1799.5|1799.2|1799.3|1799|4
1606140410000|2020-11-23 14:06:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|7
1606140420000|2020-11-23 14:07:00|1799.1|1798.8|1799.2|1798.9|1799.2|1798.9|1799.1|1798.8|6
1606140430000|2020-11-23 14:07:10|1799.3|1799|1799.3|1799|1799.3|1799|1799.3|1799|2
1606140440000|2020-11-23 14:07:20|1799.2|1798.9|1799.1|1798.8|1799.2|1798.9|1799.1|1798.8|4
1606140460000|2020-11-23 14:07:40|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|4
1606140470000|2020-11-23 14:07:50|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|1799.2|1798.9|6
1606140480000|2020-11-23 14:08:00|1799.1|1798.8|1798.9|1798.6|1799.1|1798.8|1798.9|1798.6|10
1606140500000|2020-11-23 14:08:20|1799|1798.7|1798.7|1798.4|1799|1798.7|1798.7|1798.4|11
1606140510000|2020-11-23 14:08:30|1798.8|1798.5|1799.2|1798.9|1799.2|1798.9|1798.8|1798.5|15
1606140520000|2020-11-23 14:08:40|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|1799.1|1798.8|7
1606140530000|2020-11-23 14:08:50|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606140540000|2020-11-23 14:09:00|1799.1|1798.8|1798.7|1798.4|1799.2|1798.9|1798.7|1798.4|17
1606140550000|2020-11-23 14:09:10|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|5
1606140560000|2020-11-23 14:09:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1606140570000|2020-11-23 14:09:30|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.8|1798.5|8
1606140590000|2020-11-23 14:09:50|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|11
1606140600000|2020-11-23 14:10:00|1798.9|1798.6|1798.8|1798.5|1798.9|1798.6|1798.8|1798.5|3
1606140610000|2020-11-23 14:10:10|1798.7|1798.4|1798.7|1798.4|1798.9|1798.6|1798.7|1798.4|14
1606140620000|2020-11-23 14:10:20|||||||||3
1606140630000|2020-11-23 14:10:30|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|8
1606140640000|2020-11-23 14:10:40|1798.5|1798.2|1798.4|1798.1|1798.5|1798.2|1798.4|1798.1|4
1606140650000|2020-11-23 14:10:50|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|4
1606140660000|2020-11-23 14:11:00|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|12
1606140670000|2020-11-23 14:11:10|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|6
1606140680000|2020-11-23 14:11:20|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.6|1798.3|9
1606140690000|2020-11-23 14:11:30|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|1
1606140700000|2020-11-23 14:11:40|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606140710000|2020-11-23 14:11:50|1798.8|1798.5|1798.7|1798.4|1798.8|1798.5|1798.7|1798.4|5
1606140720000|2020-11-23 14:12:00|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|6
1606140730000|2020-11-23 14:12:10|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|2
1606140740000|2020-11-23 14:12:20|1798.7|1798.4|1798.7|1798.4|1798.9|1798.6|1798.7|1798.4|14
1606140750000|2020-11-23 14:12:30|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|6
1606140760000|2020-11-23 14:12:40|1798.8|1798.5|1799|1798.7|1799|1798.7|1798.8|1798.5|5
1606140770000|2020-11-23 14:12:50|1798.7|1798.4|1798.8|1798.5|1798.8|1798.5|1798.7|1798.4|17
1606140780000|2020-11-23 14:13:00|1798.6|1798.3|1798.8|1798.5|1798.8|1798.5|1798.6|1798.3|23
1606140790000|2020-11-23 14:13:10|1798.6|1798.3|1798.6|1798.3|1798.6|1798.3|1798.4|1798.1|21
1606140800000|2020-11-23 14:13:20|1798.7|1798.4|1798.8|1798.5|1798.8|1798.5|1798.7|1798.4|6
1606140810000|2020-11-23 14:13:30|||||||||1
1606140820000|2020-11-23 14:13:40|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|1798.7|1798.4|2
1606140840000|2020-11-23 14:14:00|1798.8|1798.5|1798.6|1798.3|1798.8|1798.5|1798.6|1798.3|6
1606140850000|2020-11-23 14:14:10|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|1798.5|1798.2|5
1606140860000|2020-11-23 14:14:20|1798.6|1798.3|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|25
1606140870000|2020-11-23 14:14:30|1798.7|1798.4|1798.8|1798.5|1798.9|1798.6|1798.6|1798.3|43
1606140880000|2020-11-23 14:14:40|1798.6|1798.3|1798.7|1798.4|1798.9|1798.6|1798.6|1798.3|23
1606140890000|2020-11-23 14:14:50|1798.6|1798.3|1798.8|1798.5|1798.8|1798.5|1798.6|1798.3|6
1606140900000|2020-11-23 14:15:00|1798.7|1798.4|1798.9|1798.6|1799|1798.7|1798.7|1798.4|48
1606140910000|2020-11-23 14:15:10|1799|1798.7|1799|1798.7|1799|1798.7|1799|1798.7|10
1606140920000|2020-11-23 14:15:20|1799.2|1798.9|1799.4|1799.1|1799.4|1799.1|1799.2|1798.9|5
1606140930000|2020-11-23 14:15:30|1799.5|1799.2|1799.7|1799.4|1799.7|1799.4|1799.5|1799.2|23
1606140940000|2020-11-23 14:15:40|||||||||1
1606140950000|2020-11-23 14:15:50|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|1799.6|1799.3|6
1606140960000|2020-11-23 14:16:00|1799.8|1799.5|1799.9|1799.6|1799.9|1799.6|1799.8|1799.5|12
1606140970000|2020-11-23 14:16:10|1799.8|1799.5|1800.3|1800|1800.3|1800|1799.8|1799.5|62
1606140980000|2020-11-23 14:16:20|1800.2|1799.9|1799.9|1799.6|1800.2|1799.9|1799.9|1799.6|9
1606140990000|2020-11-23 14:16:30|1800|1799.7|1801|1800.7|1801|1800.7|1800|1799.7|103
1606141000000|2020-11-23 14:16:40|1800.8|1800.5|1800.9|1800.6|1801|1800.7|1800.8|1800.5|8
1606141010000|2020-11-23 14:16:50|1800.8|1800.5|1800.7|1800.4|1800.9|1800.6|1800.6|1800.3|19
1606141020000|2020-11-23 14:17:00|1800.5|1800.2|1800.6|1800.3|1800.6|1800.3|1800.5|1800.2|18
1606141030000|2020-11-23 14:17:10|1800.5|1800.2|1800.6|1800.3|1800.6|1800.3|1800.5|1800.2|73
1606141040000|2020-11-23 14:17:20|1800.7|1800.4|1800.5|1800.2|1800.7|1800.4|1800.5|1800.2|27
1606141050000|2020-11-23 14:17:30|1799.9|1799.6|1800.1|1799.8|1800.3|1800|1799.9|1799.6|98
1606141060000|2020-11-23 14:17:40|1800.2|1799.9|1800.1|1799.8|1800.2|1799.9|1800.1|1799.8|3
1606141070000|2020-11-23 14:17:50|||||||||3
1606141080000|2020-11-23 14:18:00|1800|1799.7|1798.8|1798.5|1800|1799.7|1798.8|1798.5|86
1606141090000|2020-11-23 14:18:10|1798.9|1798.6|1798.6|1798.3|1798.9|1798.6|1798.6|1798.3|38
1606141100000|2020-11-23 14:18:20|1798.8|1798.5|1799|1798.7|1799|1798.7|1798.8|1798.5|7
1606141110000|2020-11-23 14:18:30|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1
1606141120000|2020-11-23 14:18:40|1799.2|1798.9|1799|1798.7|1799.2|1798.9|1799|1798.7|4
1606141130000|2020-11-23 14:18:50|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1798.9|1798.6|1
1606141140000|2020-11-23 14:19:00|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|1798.8|1798.5|12
1606141150000|2020-11-23 14:19:10|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|11
1606141160000|2020-11-23 14:19:20|1798.5|1798.2|1798.6|1798.3|1798.6|1798.3|1798.5|1798.2|9
1606141170000|2020-11-23 14:19:30|1798.7|1798.4|1798.6|1798.3|1798.7|1798.4|1798.6|1798.3|20
1606141180000|2020-11-23 14:19:40|1798.9|1798.6|1799.1|1798.8|1799.1|1798.8|1798.8|1798.5|12
1606141190000|2020-11-23 14:19:50|1799.3|1799|1799.4|1799.1|1799.5|1799.2|1799.3|1799|16
1606141200000|2020-11-23 14:20:00|1799.5|1799.2|1799.3|1799|1799.5|1799.2|1799.3|1799|12
1606141210000|2020-11-23 14:20:10|1799.4|1799.1|1799.5|1799.2|1799.6|1799.3|1799.4|1799.1|27
1606141220000|2020-11-23 14:20:20|1799.4|1799.1|1799.7|1799.4|1799.7|1799.4|1799.4|1799.1|7
1606141230000|2020-11-23 14:20:30|1799.8|1799.5|1800.2|1799.9|1800.2|1799.9|1799.8|1799.5|12
1606141240000|2020-11-23 14:20:40|1800.3|1800|1800.2|1799.9|1800.3|1800|1800.2|1799.9|6
1606141250000|2020-11-23 14:20:50|1800.1|1799.8|1799.8|1799.5|1800.1|1799.8|1799.8|1799.5|6
1606141260000|2020-11-23 14:21:00|1800|1799.7|1800|1799.7|1800|1799.7|1800|1799.7|9
1606141270000|2020-11-23 14:21:10|1799.9|1799.6|1800|1799.7|1800|1799.7|1799.9|1799.6|5
1606141280000|2020-11-23 14:21:20|||||||||2
1606141290000|2020-11-23 14:21:30|1800.2|1799.9|1800.3|1800|1800.3|1800|1800.2|1799.9|5
1606141300000|2020-11-23 14:21:40|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.1|1799.8|3
1606141320000|2020-11-23 14:22:00|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.2|1799.9|40
1606141330000|2020-11-23 14:22:10|1800.5|1800.2|1800.8|1800.5|1801|1800.7|1800.4|1800.1|24
1606141340000|2020-11-23 14:22:20|1800.7|1800.4|1800.7|1800.4|1800.8|1800.5|1800.7|1800.4|7
1606141350000|2020-11-23 14:22:30|1800.8|1800.5|1800.3|1800|1800.8|1800.5|1800.3|1800|41
1606141360000|2020-11-23 14:22:40|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|5
1606141380000|2020-11-23 14:23:00|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.3|1800|13
1606141390000|2020-11-23 14:23:10|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|1800.2|1799.9|8
1606141400000|2020-11-23 14:23:20|1800.3|1800|1800.3|1800|1800.5|1800.2|1800.3|1800|60
1606141410000|2020-11-23 14:23:30|1800.5|1800.2|1800.4|1800.1|1800.5|1800.2|1800.2|1799.9|127
1606141420000|2020-11-23 14:23:40|1800.3|1800|1800.3|1800|1800.4|1800.1|1800.3|1800|53
1606141430000|2020-11-23 14:23:50|1800.4|1800.1|1800.4|1800.1|1800.5|1800.2|1800.2|1799.9|106
1606141440000|2020-11-23 14:24:00|1800.3|1800|1800.5|1800.2|1800.5|1800.2|1800.3|1800|61
1606141450000|2020-11-23 14:24:10|1800.6|1800.3|1800.5|1800.2|1800.7|1800.4|1800.3|1800|43
1606141460000|2020-11-23 14:24:20|1800.4|1800.1|1800.2|1799.9|1800.4|1800.1|1800.1|1799.8|67
1606141470000|2020-11-23 14:24:30|1800.3|1800|1800.3|1800|1800.4|1800.1|1800.3|1800|76
1606141480000|2020-11-23 14:24:40|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|1800.4|1800.1|4
1606141490000|2020-11-23 14:24:50|1800.3|1800|1800.4|1800.1|1800.4|1800.1|1800.3|1800|25
1606141500000|2020-11-23 14:25:00|1800.6|1800.3|1801.1|1800.8|1801.1|1800.8|1800.3|1800|56
1606141510000|2020-11-23 14:25:10|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.6|1800.3|16
1606141520000|2020-11-23 14:25:20|1800.8|1800.5|1800.5|1800.2|1800.8|1800.5|1800.4|1800.1|51
1606141530000|2020-11-23 14:25:30|1800.6|1800.3|1800.6|1800.3|1800.7|1800.4|1800.5|1800.2|28
1606141540000|2020-11-23 14:25:40|1800.7|1800.4|1800.6|1800.3|1800.7|1800.4|1800.6|1800.3|6
1606141550000|2020-11-23 14:25:50|1800.8|1800.5|1801.3|1801|1801.3|1801|1800.5|1800.2|238
1606141560000|2020-11-23 14:26:00|1801.2|1800.9|1801.6|1801.3|1801.6|1801.3|1801.1|1800.8|21
1606141570000|2020-11-23 14:26:10|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.5|1801.2|12
1606141580000|2020-11-23 14:26:20|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|7
1606141590000|2020-11-23 14:26:30|1801.7|1801.4|1801.8|1801.5|1801.8|1801.5|1801.7|1801.4|7
1606141600000|2020-11-23 14:26:40|1801.7|1801.4|1801.8|1801.5|1801.8|1801.5|1801.7|1801.4|5
1606141610000|2020-11-23 14:26:50|1801.7|1801.4|1800.9|1800.6|1801.7|1801.4|1800.9|1800.6|21
1606141620000|2020-11-23 14:27:00|1800.8|1800.5|1800.9|1800.6|1800.9|1800.6|1800.5|1800.2|15
1606141630000|2020-11-23 14:27:10|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|1801.1|1800.8|14
1606141640000|2020-11-23 14:27:20|1801.2|1800.9|1800.9|1800.6|1801.2|1800.9|1800.9|1800.6|19
1606141650000|2020-11-23 14:27:30|1801.1|1800.8|1801.3|1801|1801.3|1801|1801.1|1800.8|11
1606141660000|2020-11-23 14:27:40|1801.2|1800.9|1801|1800.7|1801.2|1800.9|1800.7|1800.4|10
1606141670000|2020-11-23 14:27:50|1801.2|1800.9|1801|1800.7|1801.2|1800.9|1801|1800.7|4
1606141680000|2020-11-23 14:28:00|1801.1|1800.8|1801.5|1801.2|1801.6|1801.3|1801|1800.7|24
1606141690000|2020-11-23 14:28:10|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|12
1606141700000|2020-11-23 14:28:20|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|7
1606141710000|2020-11-23 14:28:30|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.7|1801.4|8
1606141720000|2020-11-23 14:28:40|1802.1|1801.8|1802|1801.7|1802.1|1801.8|1802|1801.7|17
1606141730000|2020-11-23 14:28:50|1802.1|1801.8|1802.1|1801.8|1802.1|1801.8|1802|1801.7|11
1606141740000|2020-11-23 14:29:00|1801.9|1801.6|1802.2|1801.9|1802.2|1801.9|1801.8|1801.5|16
1606141750000|2020-11-23 14:29:10|1802.3|1802|1802.2|1801.9|1802.3|1802|1802.2|1801.9|12
1606141760000|2020-11-23 14:29:20|1802.1|1801.8|1802.2|1801.9|1802.2|1801.9|1802.1|1801.8|15
1606141770000|2020-11-23 14:29:30|1802.4|1802.1|1802.1|1801.8|1802.4|1802.1|1802.1|1801.8|13
1606141780000|2020-11-23 14:29:40|1802|1801.7|1802|1801.7|1802|1801.7|1801.8|1801.5|16
1606141790000|2020-11-23 14:29:50|1801.9|1801.6|1802.4|1802.1|1802.4|1802.1|1801.9|1801.6|85
1606141800000|2020-11-23 14:30:00|1802.9|1802.6|1804.1|1803.8|1804.7|1804.4|1802.9|1802.6|652
1606141810000|2020-11-23 14:30:10|1803.9|1803.6|1804.1|1803.8|1804.7|1804.4|1803.5|1803.2|316
1606141820000|2020-11-23 14:30:20|1804.2|1803.9|1803.7|1803.4|1804.6|1804.3|1803.4|1803.1|257
1606141830000|2020-11-23 14:30:30|1803.8|1803.5|1804.9|1804.6|1805.2|1804.9|1803.8|1803.5|194
1606141840000|2020-11-23 14:30:40|1805|1804.7|1804.9|1804.6|1805.3|1805|1804.8|1804.5|101
1606141850000|2020-11-23 14:30:50|1805|1804.7|1804.6|1804.3|1805.1|1804.8|1804.5|1804.2|115
1606141860000|2020-11-23 14:31:00|1804.7|1804.4|1804.6|1804.3|1805|1804.7|1804.2|1803.9|148
1606141870000|2020-11-23 14:31:10|1804.7|1804.4|1804.4|1804.1|1805.1|1804.8|1804.3|1804|98
1606141880000|2020-11-23 14:31:20|1804.6|1804.3|1804.6|1804.3|1804.8|1804.5|1803.9|1803.6|108
1606141890000|2020-11-23 14:31:30|1804.7|1804.4|1804.9|1804.6|1805.1|1804.8|1804.5|1804.2|130
1606141900000|2020-11-23 14:31:40|1805.1|1804.8|1805.4|1805.1|1805.4|1805.1|1804.7|1804.4|83
1606141910000|2020-11-23 14:31:50|1805.5|1805.2|1804.5|1804.2|1805.7|1805.4|1804.5|1804.2|117
1606141920000|2020-11-23 14:32:00|1804.7|1804.4|1804.7|1804.4|1804.9|1804.6|1804.5|1804.2|124
1606141930000|2020-11-23 14:32:10|1804.6|1804.3|1804.7|1804.4|1804.8|1804.5|1804.5|1804.2|130
1606141940000|2020-11-23 14:32:20|1804.5|1804.2|1805.1|1804.8|1805.4|1805.1|1804.5|1804.2|96
1606141950000|2020-11-23 14:32:30|1805|1804.7|1805.3|1805|1805.4|1805.1|1804.8|1804.5|73
1606141960000|2020-11-23 14:32:40|1805.6|1805.3|1805.2|1804.9|1805.9|1805.6|1805.2|1804.9|70
1606141970000|2020-11-23 14:32:50|1805.4|1805.1|1804.6|1804.3|1805.5|1805.2|1804.6|1804.3|120
1606141980000|2020-11-23 14:33:00|1804.9|1804.6|1805.3|1805|1805.5|1805.2|1804.8|1804.5|151
1606141990000|2020-11-23 14:33:10|1805.4|1805.1|1805.4|1805.1|1805.8|1805.5|1805.2|1804.9|114
1606142000000|2020-11-23 14:33:20|1805.2|1804.9|1804.9|1804.6|1805.2|1804.9|1804.6|1804.3|82
1606142010000|2020-11-23 14:33:30|1804.7|1804.4|1805|1804.7|1805.2|1804.9|1804.5|1804.2|71
1606142020000|2020-11-23 14:33:40|1804.9|1804.6|1804.7|1804.4|1805.3|1805|1804.6|1804.3|47
1606142030000|2020-11-23 14:33:50|1804.8|1804.5|1805.2|1804.9|1805.6|1805.3|1804.8|1804.5|61
1606142040000|2020-11-23 14:34:00|1805.4|1805.1|1804.9|1804.6|1805.9|1805.6|1804.7|1804.4|85
1606142050000|2020-11-23 14:34:10|1804.8|1804.5|1804.7|1804.4|1805.1|1804.8|1804.5|1804.2|129
1606142060000|2020-11-23 14:34:20|1804.8|1804.5|1804.7|1804.4|1804.9|1804.6|1804.5|1804.2|111
1606142070000|2020-11-23 14:34:30|1804.8|1804.5|1804.5|1804.2|1804.9|1804.6|1804.5|1804.2|148
1606142080000|2020-11-23 14:34:40|1804.6|1804.3|1804.8|1804.5|1805|1804.7|1804.4|1804.1|246
1606142090000|2020-11-23 14:34:50|1804.5|1804.2|1804.1|1803.8|1804.5|1804.2|1803.6|1803.3|136
1606142100000|2020-11-23 14:35:00|1804.2|1803.9|1803.4|1803.1|1805.2|1804.9|1803.4|1803.1|195
1606142110000|2020-11-23 14:35:10|1803.2|1802.9|1803.2|1802.9|1803.5|1803.2|1802.6|1802.3|123
1606142120000|2020-11-23 14:35:20|1803.3|1803|1802.8|1802.5|1803.5|1803.2|1802.6|1802.3|31
1606142130000|2020-11-23 14:35:30|1802.7|1802.4|1802.4|1802.1|1803.4|1803.1|1802.3|1802|88
1606142140000|2020-11-23 14:35:40|1802.7|1802.4|1803.3|1803|1803.6|1803.3|1802.7|1802.4|99
1606142150000|2020-11-23 14:35:50|1803.8|1803.5|1804.4|1804.1|1804.4|1804.1|1803.5|1803.2|107
1606142160000|2020-11-23 14:36:00|1804.3|1804|1804.1|1803.8|1805|1804.7|1804.1|1803.8|83
1606142170000|2020-11-23 14:36:10|1803.7|1803.4|1802.5|1802.2|1804.1|1803.8|1802.4|1802.1|83
1606142180000|2020-11-23 14:36:20|1802.3|1802|1802.1|1801.8|1802.9|1802.6|1802.1|1801.8|315
1606142190000|2020-11-23 14:36:30|1802|1801.7|1801.1|1800.8|1802.1|1801.8|1800.9|1800.6|390
1606142200000|2020-11-23 14:36:40|1801.3|1801|1802|1801.7|1802|1801.7|1801.1|1800.8|140
1606142210000|2020-11-23 14:36:50|1801.9|1801.6|1802|1801.7|1802.2|1801.9|1801.8|1801.5|106
1606142220000|2020-11-23 14:37:00|1801.9|1801.6|1800.8|1800.5|1802|1801.7|1800.8|1800.5|69
1606142230000|2020-11-23 14:37:10|1801.2|1800.9|1800.6|1800.3|1801.2|1800.9|1800.5|1800.2|63
1606142240000|2020-11-23 14:37:20|1801|1800.7|1800.9|1800.6|1801|1800.7|1800.6|1800.3|43
1606142250000|2020-11-23 14:37:30|1800.8|1800.5|1802.1|1801.8|1802.1|1801.8|1800.8|1800.5|53
1606142260000|2020-11-23 14:37:40|1802.3|1802|1801.4|1801.1|1802.4|1802.1|1801.4|1801.1|29
1606142270000|2020-11-23 14:37:50|1800.9|1800.6|1800.6|1800.3|1800.9|1800.6|1800.3|1800|74
1606142280000|2020-11-23 14:38:00|1800.8|1800.5|1800.6|1800.3|1800.9|1800.6|1800.2|1799.9|78
1606142290000|2020-11-23 14:38:10|1800.4|1800.1|1801|1800.7|1801.1|1800.8|1800.3|1800|162
1606142300000|2020-11-23 14:38:20|1801.1|1800.8|1801.5|1801.2|1801.6|1801.3|1800.5|1800.2|128
1606142310000|2020-11-23 14:38:30|1801.7|1801.4|1801.7|1801.4|1802.1|1801.8|1801.4|1801.1|53
1606142320000|2020-11-23 14:38:40|1801.6|1801.3|1800.8|1800.5|1801.6|1801.3|1800.8|1800.5|50
1606142330000|2020-11-23 14:38:50|1801.1|1800.8|1801.6|1801.3|1801.7|1801.4|1801.1|1800.8|39
1606142340000|2020-11-23 14:39:00|1801.4|1801.1|1802.3|1802|1802.6|1802.3|1801.4|1801.1|74
1606142350000|2020-11-23 14:39:10|1802.4|1802.1|1802.2|1801.9|1802.4|1802.1|1801.7|1801.4|46
1606142360000|2020-11-23 14:39:20|1802.3|1802|1802.4|1802.1|1802.9|1802.6|1802.1|1801.8|48
1606142370000|2020-11-23 14:39:30|1802.3|1802|1801.5|1801.2|1802.4|1802.1|1801.5|1801.2|30
1606142380000|2020-11-23 14:39:40|1801.8|1801.5|1801.9|1801.6|1802.2|1801.9|1801.8|1801.5|17
1606142390000|2020-11-23 14:39:50|1802.3|1802|1802.2|1801.9|1802.5|1802.2|1802.1|1801.8|16
1606142400000|2020-11-23 14:40:00|1802.3|1802|1802.8|1802.5|1802.8|1802.5|1802.3|1802|71
1606142410000|2020-11-23 14:40:10|1802.5|1802.2|1802.3|1802|1802.5|1802.2|1802.2|1801.9|18
1606142420000|2020-11-23 14:40:20|1801.9|1801.6|1801.9|1801.6|1802|1801.7|1801.5|1801.2|32
1606142430000|2020-11-23 14:40:30|1802|1801.7|1802.3|1802|1802.4|1802.1|1801.8|1801.5|21
1606142440000|2020-11-23 14:40:40|1802.4|1802.1|1802.4|1802.1|1802.6|1802.3|1802.2|1801.9|44
1606142450000|2020-11-23 14:40:50|1802.5|1802.2|1802.1|1801.8|1802.6|1802.3|1802.1|1801.8|17
1606142460000|2020-11-23 14:41:00|1802|1801.7|1801.1|1800.8|1802.2|1801.9|1801.1|1800.8|41
1606142470000|2020-11-23 14:41:10|1801.2|1800.9|1802.5|1802.2|1802.5|1802.2|1801.2|1800.9|52
1606142480000|2020-11-23 14:41:20|1802.6|1802.3|1802.8|1802.5|1802.8|1802.5|1802.2|1801.9|50
1606142490000|2020-11-23 14:41:30|1802.9|1802.6|1802.6|1802.3|1803.2|1802.9|1802.6|1802.3|69
1606142500000|2020-11-23 14:41:40|1802.7|1802.4|1803.1|1802.8|1803.1|1802.8|1802.5|1802.2|37
1606142510000|2020-11-23 14:41:50|1802.9|1802.6|1802.8|1802.5|1802.9|1802.6|1802.7|1802.4|12
1606142520000|2020-11-23 14:42:00|1803|1802.7|1803.4|1803.1|1803.5|1803.2|1802.8|1802.5|31
1606142530000|2020-11-23 14:42:10|1803.5|1803.2|1803.6|1803.3|1803.7|1803.4|1803.2|1802.9|59
1606142540000|2020-11-23 14:42:20|1803.4|1803.1|1803.7|1803.4|1804|1803.7|1803.4|1803.1|53
1606142550000|2020-11-23 14:42:30|1803.6|1803.3|1804.3|1804|1804.4|1804.1|1803.6|1803.3|79
1606142560000|2020-11-23 14:42:40|1804.2|1803.9|1804|1803.7|1804.3|1804|1804|1803.7|53
1606142570000|2020-11-23 14:42:50|1803.7|1803.4|1803.8|1803.5|1803.9|1803.6|1803.5|1803.2|34
1606142580000|2020-11-23 14:43:00|1803.9|1803.6|1804.3|1804|1804.3|1804|1803.9|1803.6|34
1606142590000|2020-11-23 14:43:10|1804.4|1804.1|1804.7|1804.4|1804.9|1804.6|1804.2|1803.9|60
1606142600000|2020-11-23 14:43:20|1804.8|1804.5|1805.2|1804.9|1805.4|1805.1|1804.8|1804.5|67
1606142610000|2020-11-23 14:43:30|1805.1|1804.8|1805.5|1805.2|1805.6|1805.3|1805|1804.7|37
1606142620000|2020-11-23 14:43:40|1805.6|1805.3|1805.2|1804.9|1805.6|1805.3|1804.9|1804.6|24
1606142630000|2020-11-23 14:43:50|1805.1|1804.8|1805.2|1804.9|1805.2|1804.9|1805.1|1804.8|13
1606142640000|2020-11-23 14:44:00|1804.9|1804.6|1804.7|1804.4|1805|1804.7|1804.7|1804.4|41
1606142650000|2020-11-23 14:44:10|1804.5|1804.2|1804.5|1804.2|1804.7|1804.4|1804.4|1804.1|25
1606142660000|2020-11-23 14:44:20|1804.6|1804.3|1804.3|1804|1804.6|1804.3|1804.2|1803.9|26
1606142670000|2020-11-23 14:44:30|1804.2|1803.9|1804.6|1804.3|1804.6|1804.3|1804.2|1803.9|19
1606142680000|2020-11-23 14:44:40|1804.5|1804.2|1804.5|1804.2|1804.5|1804.2|1804.3|1804|29
1606142690000|2020-11-23 14:44:50|1804.6|1804.3|1804.8|1804.5|1804.8|1804.5|1804.5|1804.2|20
1606142700000|2020-11-23 14:45:00|1806.9|1806.6|1808.4|1808.1|1809.9|1809.6|1806.9|1806.6|926
1606142710000|2020-11-23 14:45:10|1808.1|1807.8|1807.1|1806.8|1808.3|1808|1805.9|1805.6|195
1606142720000|2020-11-23 14:45:20|1807.3|1807|1807|1806.7|1807.7|1807.4|1806.7|1806.4|115
1606142730000|2020-11-23 14:45:30|1807.1|1806.8|1808.2|1807.9|1808.5|1808.2|1807.1|1806.8|110
1606142740000|2020-11-23 14:45:40|1808.3|1808|1808.2|1807.9|1808.5|1808.2|1807.8|1807.5|162
1606142750000|2020-11-23 14:45:50|1808.4|1808.1|1807.9|1807.6|1808.7|1808.4|1807.6|1807.3|197
1606142760000|2020-11-23 14:46:00|1807.4|1807.1|1807.6|1807.3|1807.6|1807.3|1806.8|1806.5|100
1606142770000|2020-11-23 14:46:10|1807.5|1807.2|1807.3|1807|1807.8|1807.5|1807.3|1807|51
1606142780000|2020-11-23 14:46:20|1807.2|1806.9|1806.4|1806.1|1807.2|1806.9|1806.2|1805.9|145
1606142790000|2020-11-23 14:46:30|1806.2|1805.9|1806.7|1806.4|1806.7|1806.4|1805.9|1805.6|73
1606142800000|2020-11-23 14:46:40|1806.8|1806.5|1806.6|1806.3|1806.9|1806.6|1806.3|1806|116
1606142810000|2020-11-23 14:46:50|1806.5|1806.2|1806.1|1805.8|1806.5|1806.2|1806.1|1805.8|42
1606142820000|2020-11-23 14:47:00|1806.2|1805.9|1805.3|1805|1806.3|1806|1805|1804.7|119
1606142830000|2020-11-23 14:47:10|1805.4|1805.1|1805|1804.7|1805.4|1805.1|1805|1804.7|54
1606142840000|2020-11-23 14:47:20|1805.1|1804.8|1805.7|1805.4|1805.9|1805.6|1805.1|1804.8|142
1606142850000|2020-11-23 14:47:30|1805.6|1805.3|1804.8|1804.5|1805.6|1805.3|1804.8|1804.5|42
1606142860000|2020-11-23 14:47:40|1804.4|1804.1|1805.9|1805.6|1806|1805.7|1804.3|1804|86
1606142870000|2020-11-23 14:47:50|1806|1805.7|1805.6|1805.3|1806.1|1805.8|1805.6|1805.3|77
1606142880000|2020-11-23 14:48:00|1806|1805.7|1806.1|1805.8|1806.4|1806.1|1805.6|1805.3|51
1606142890000|2020-11-23 14:48:10|1805.9|1805.6|1806.5|1806.2|1806.5|1806.2|1805.6|1805.3|78
1606142900000|2020-11-23 14:48:20|1806.4|1806.1|1806.5|1806.2|1806.9|1806.6|1806.4|1806.1|83
1606142910000|2020-11-23 14:48:30|1806.4|1806.1|1806.2|1805.9|1806.4|1806.1|1805.9|1805.6|103
1606142920000|2020-11-23 14:48:40|1806.3|1806|1806|1805.7|1806.4|1806.1|1805.7|1805.4|42
1606142930000|2020-11-23 14:48:50|1806.1|1805.8|1805.8|1805.5|1806.3|1806|1805.8|1805.5|34
1606142940000|2020-11-23 14:49:00|1805.7|1805.4|1805.1|1804.8|1805.7|1805.4|1804.6|1804.3|94
1606142950000|2020-11-23 14:49:10|1805.4|1805.1|1805.3|1805|1805.5|1805.2|1805|1804.7|72
1606142960000|2020-11-23 14:49:20|1804.8|1804.5|1804.7|1804.4|1805.2|1804.9|1804.7|1804.4|35
1606142970000|2020-11-23 14:49:30|1804.9|1804.6|1805.6|1805.3|1805.7|1805.4|1804.6|1804.3|53
1606142980000|2020-11-23 14:49:40|1805.4|1805.1|1805.8|1805.5|1805.8|1805.5|1805.3|1805|19
1606142990000|2020-11-23 14:49:50|1806|1805.7|1805.3|1805|1806.1|1805.8|1805.3|1805|48
1606143000000|2020-11-23 14:50:00|1805.4|1805.1|1805.6|1805.3|1805.8|1805.5|1805.4|1805.1|77
1606143010000|2020-11-23 14:50:10|1805.4|1805.1|1806.2|1805.9|1806.5|1806.2|1805.4|1805.1|51
1606143020000|2020-11-23 14:50:20|1806|1805.7|1805.3|1805|1806.1|1805.8|1805.1|1804.8|49
1606143030000|2020-11-23 14:50:30|1805.4|1805.1|1806.2|1805.9|1806.3|1806|1805.4|1805.1|37
1606143040000|2020-11-23 14:50:40|1806.1|1805.8|1806.5|1806.2|1806.7|1806.4|1806.1|1805.8|40
1606143050000|2020-11-23 14:50:50|1806.6|1806.3|1806.3|1806|1806.6|1806.3|1806|1805.7|35
1606143060000|2020-11-23 14:51:00|1806.2|1805.9|1806.6|1806.3|1806.7|1806.4|1806.2|1805.9|71
1606143070000|2020-11-23 14:51:10|1806.5|1806.2|1806.1|1805.8|1806.5|1806.2|1805.4|1805.1|39
1606143080000|2020-11-23 14:51:20|1806.2|1805.9|1806.2|1805.9|1806.4|1806.1|1805.9|1805.6|55
1606143090000|2020-11-23 14:51:30|1806.1|1805.8|1806.4|1806.1|1806.6|1806.3|1806.1|1805.8|33
1606143100000|2020-11-23 14:51:40|1806.2|1805.9|1806.1|1805.8|1806.3|1806|1806.1|1805.8|26
1606143110000|2020-11-23 14:51:50|1806|1805.7|1806.6|1806.3|1806.6|1806.3|1805.9|1805.6|86
1606143120000|2020-11-23 14:52:00|1806.5|1806.2|1806.4|1806.1|1806.5|1806.2|1806|1805.7|62
1606143130000|2020-11-23 14:52:10|1806.2|1805.9|1806.9|1806.6|1807.1|1806.8|1806.2|1805.9|62
1606143140000|2020-11-23 14:52:20|1806.8|1806.5|1806.9|1806.6|1806.9|1806.6|1806.4|1806.1|39
1606143150000|2020-11-23 14:52:30|1807|1806.7|1806.6|1806.3|1807.1|1806.8|1806.6|1806.3|15
1606143160000|2020-11-23 14:52:40|1806.8|1806.5|1807.3|1807|1807.4|1807.1|1806.8|1806.5|30
1606143170000|2020-11-23 14:52:50|1807.2|1806.9|1807.6|1807.3|1807.6|1807.3|1807.1|1806.8|28
1606143180000|2020-11-23 14:53:00|1807.5|1807.2|1807.2|1806.9|1807.8|1807.5|1807.1|1806.8|42
1606143190000|2020-11-23 14:53:10|1807|1806.7|1806.6|1806.3|1807.1|1806.8|1806.6|1806.3|52
1606143200000|2020-11-23 14:53:20|1806.4|1806.1|1806.7|1806.4|1806.8|1806.5|1806.4|1806.1|53
1606143210000|2020-11-23 14:53:30|1806.9|1806.6|1806.8|1806.5|1806.9|1806.6|1806.5|1806.2|51
1606143220000|2020-11-23 14:53:40|1806.9|1806.6|1806.8|1806.5|1806.9|1806.6|1806.6|1806.3|43
1606143230000|2020-11-23 14:53:50|1806.7|1806.4|1806.4|1806.1|1806.9|1806.6|1806.4|1806.1|23
1606143240000|2020-11-23 14:54:00|1806.2|1805.9|1806.9|1806.6|1806.9|1806.6|1806.2|1805.9|16
1606143250000|2020-11-23 14:54:10|1806.7|1806.4|1806.4|1806.1|1806.9|1806.6|1806.3|1806|66
1606143260000|2020-11-23 14:54:20|1806.6|1806.3|1806.7|1806.4|1807|1806.7|1806.6|1806.3|110
1606143270000|2020-11-23 14:54:30|1806.6|1806.3|1806.4|1806.1|1806.6|1806.3|1806.2|1805.9|47
1606143280000|2020-11-23 14:54:40|1806.3|1806|1806.6|1806.3|1806.8|1806.5|1806.3|1806|49
1606143290000|2020-11-23 14:54:50|1806.5|1806.2|1806.4|1806.1|1806.6|1806.3|1806.2|1805.9|30
1606143300000|2020-11-23 14:55:00|1806.7|1806.4|1806.4|1806.1|1807.1|1806.8|1806.3|1806|86
1606143310000|2020-11-23 14:55:10|1806.9|1806.6|1806.6|1806.3|1806.9|1806.6|1806.6|1806.3|33
1606143320000|2020-11-23 14:55:20|1806.5|1806.2|1806.5|1806.2|1806.7|1806.4|1806.3|1806|15
1606143330000|2020-11-23 14:55:30|1806.4|1806.1|1805.9|1805.6|1806.4|1806.1|1805.8|1805.5|22
1606143340000|2020-11-23 14:55:40|1806|1805.7|1805.8|1805.5|1806|1805.7|1805.8|1805.5|43
1606143350000|2020-11-23 14:55:50|1806|1805.7|1806.4|1806.1|1806.4|1806.1|1805.9|1805.6|50
1606143360000|2020-11-23 14:56:00|1806.5|1806.2|1806.5|1806.2|1806.5|1806.2|1806.2|1805.9|58
1606143370000|2020-11-23 14:56:10|1806.3|1806|1805.7|1805.4|1806.3|1806|1805.7|1805.4|17
1606143380000|2020-11-23 14:56:20|1805.5|1805.2|1805|1804.7|1805.5|1805.2|1804.8|1804.5|66
1606143390000|2020-11-23 14:56:30|1804.9|1804.6|1805|1804.7|1805.1|1804.8|1804.9|1804.6|40
1606143400000|2020-11-23 14:56:40|1805.1|1804.8|1805.6|1805.3|1805.7|1805.4|1805.1|1804.8|32
1606143410000|2020-11-23 14:56:50|1805.5|1805.2|1805.2|1804.9|1806|1805.7|1805.2|1804.9|80
1606143420000|2020-11-23 14:57:00|1805.1|1804.8|1805.5|1805.2|1805.5|1805.2|1805.1|1804.8|37
1606143430000|2020-11-23 14:57:10|1805.6|1805.3|1805.7|1805.4|1805.8|1805.5|1805.5|1805.2|38
1606143440000|2020-11-23 14:57:20|1805.8|1805.5|1805.5|1805.2|1805.8|1805.5|1805.4|1805.1|33
1606143450000|2020-11-23 14:57:30|1805.6|1805.3|1806.1|1805.8|1806.2|1805.9|1805.6|1805.3|43
1606143460000|2020-11-23 14:57:40|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.5|1805.2|23
1606143470000|2020-11-23 14:57:50|1805.7|1805.4|1805.8|1805.5|1805.8|1805.5|1805.5|1805.2|45
1606143480000|2020-11-23 14:58:00|1805.7|1805.4|1805.6|1805.3|1806.1|1805.8|1805.6|1805.3|37
1606143490000|2020-11-23 14:58:10|1805.4|1805.1|1805.3|1805|1805.4|1805.1|1805.1|1804.8|27
1606143500000|2020-11-23 14:58:20|1805.4|1805.1|1805|1804.7|1805.4|1805.1|1805|1804.7|19
1606143510000|2020-11-23 14:58:30|1804.9|1804.6|1804.2|1803.9|1804.9|1804.6|1804.1|1803.8|98
1606143520000|2020-11-23 14:58:40|1804.1|1803.8|1804.4|1804.1|1804.6|1804.3|1804.1|1803.8|52
1606143530000|2020-11-23 14:58:50|1804.3|1804|1804.5|1804.2|1804.5|1804.2|1804.3|1804|14
1606143540000|2020-11-23 14:59:00|1804.4|1804.1|1803.6|1803.3|1804.4|1804.1|1803.6|1803.3|68
1606143550000|2020-11-23 14:59:10|1803.5|1803.2|1803.7|1803.4|1803.7|1803.4|1803.4|1803.1|57
1606143560000|2020-11-23 14:59:20|1803.4|1803.1|1803.6|1803.3|1803.7|1803.4|1803.3|1803|38
1606143570000|2020-11-23 14:59:30|1803.5|1803.2|1803.4|1803.1|1803.5|1803.2|1803.2|1802.9|22
1606143580000|2020-11-23 14:59:40|1803.5|1803.2|1803.6|1803.3|1803.8|1803.5|1803.5|1803.2|45
1606143590000|2020-11-23 14:59:50|1803.4|1803.1|1803.6|1803.3|1803.6|1803.3|1803.2|1802.9|29
1606143600000|2020-11-23 15:00:00|1803.7|1803.4|1804|1803.7|1804|1803.7|1803.4|1803.1|164
1606143610000|2020-11-23 15:00:10|1804.3|1804|1804|1803.7|1804.3|1804|1803.8|1803.5|63
1606143620000|2020-11-23 15:00:20|1804.3|1804|1803.5|1803.2|1804.3|1804|1803.5|1803.2|27
1606143630000|2020-11-23 15:00:30|1803.4|1803.1|1803.3|1803|1803.4|1803.1|1803.1|1802.8|65
1606143640000|2020-11-23 15:00:40|1803.4|1803.1|1802.9|1802.6|1803.5|1803.2|1802.8|1802.5|86
1606143650000|2020-11-23 15:00:50|1802.8|1802.5|1802.7|1802.4|1803.1|1802.8|1802.7|1802.4|43
1606143660000|2020-11-23 15:01:00|1802.6|1802.3|1803|1802.7|1803.2|1802.9|1802.6|1802.3|43
1606143670000|2020-11-23 15:01:10|1803.2|1802.9|1802.6|1802.3|1803.2|1802.9|1802.4|1802.1|36
1606143680000|2020-11-23 15:01:20|1802.7|1802.4|1803.1|1802.8|1803.2|1802.9|1802.7|1802.4|99
1606143690000|2020-11-23 15:01:30|1803.2|1802.9|1803|1802.7|1803.2|1802.9|1802.9|1802.6|101
1606143700000|2020-11-23 15:01:40|1803.1|1802.8|1804.3|1804|1804.3|1804|1803|1802.7|96
1606143710000|2020-11-23 15:01:50|1804.2|1803.9|1804.2|1803.9|1804.2|1803.9|1803.8|1803.5|101
1606143720000|2020-11-23 15:02:00|1804.1|1803.8|1803.7|1803.4|1804.1|1803.8|1803.7|1803.4|72
1606143730000|2020-11-23 15:02:10|1803.8|1803.5|1803.9|1803.6|1803.9|1803.6|1803.6|1803.3|70
1606143740000|2020-11-23 15:02:20|1804|1803.7|1804.5|1804.2|1804.7|1804.4|1804|1803.7|39
1606143750000|2020-11-23 15:02:30|1804.6|1804.3|1805.1|1804.8|1805.1|1804.8|1804.4|1804.1|45
1606143760000|2020-11-23 15:02:40|1805|1804.7|1804.8|1804.5|1805.2|1804.9|1804.8|1804.5|27
1606143770000|2020-11-23 15:02:50|1804.7|1804.4|1804.7|1804.4|1804.7|1804.4|1804.4|1804.1|22
1606143780000|2020-11-23 15:03:00|1804.8|1804.5|1804.4|1804.1|1804.8|1804.5|1804.4|1804.1|31
1606143790000|2020-11-23 15:03:10|1804.2|1803.9|1804.4|1804.1|1804.5|1804.2|1804.1|1803.8|31
1606143800000|2020-11-23 15:03:20|1804.5|1804.2|1804.5|1804.2|1805|1804.7|1804.5|1804.2|53
1606143810000|2020-11-23 15:03:30|1804.4|1804.1|1804.2|1803.9|1804.4|1804.1|1804.2|1803.9|26
1606143820000|2020-11-23 15:03:40|1804.3|1804|1804.3|1804|1804.6|1804.3|1804.3|1804|39
1606143830000|2020-11-23 15:03:50|1804.4|1804.1|1804.9|1804.6|1805|1804.7|1804.4|1804.1|46
1606143840000|2020-11-23 15:04:00|1804.7|1804.4|1804.5|1804.2|1804.9|1804.6|1804.5|1804.2|47
1606143850000|2020-11-23 15:04:10|1804.4|1804.1|1804.5|1804.2|1804.5|1804.2|1804.3|1804|21
1606143860000|2020-11-23 15:04:20|1804.2|1803.9|1803.5|1803.2|1804.3|1804|1803.5|1803.2|46
1606143870000|2020-11-23 15:04:30|1803.7|1803.4|1804.1|1803.8|1804.2|1803.9|1803.6|1803.3|40
1606143880000|2020-11-23 15:04:40|1804.2|1803.9|1804|1803.7|1804.2|1803.9|1803.9|1803.6|24
1606143890000|2020-11-23 15:04:50|1804.2|1803.9|1804.3|1804|1804.4|1804.1|1804.1|1803.8|31
1606143900000|2020-11-23 15:05:00|1804.2|1803.9|1804.4|1804.1|1804.7|1804.4|1804.2|1803.9|54
1606143910000|2020-11-23 15:05:10|1804.2|1803.9|1804|1803.7|1804.2|1803.9|1803.8|1803.5|52
1606143920000|2020-11-23 15:05:20|1803.6|1803.3|1802.9|1802.6|1803.7|1803.4|1802.9|1802.6|23
1606143930000|2020-11-23 15:05:30|1802.8|1802.5|1803.2|1802.9|1803.5|1803.2|1802.8|1802.5|107
1606143940000|2020-11-23 15:05:40|1803.1|1802.8|1803.2|1802.9|1803.4|1803.1|1803.1|1802.8|41
1606143950000|2020-11-23 15:05:50|1803.1|1802.8|1803.1|1802.8|1803.3|1803|1802.9|1802.6|33
1606143960000|2020-11-23 15:06:00|1802.8|1802.5|1801.8|1801.5|1802.8|1802.5|1801.7|1801.4|82
1606143970000|2020-11-23 15:06:10|1801.7|1801.4|1802.4|1802.1|1802.4|1802.1|1801.4|1801.1|103
1606143980000|2020-11-23 15:06:20|1802.3|1802|1802.4|1802.1|1802.8|1802.5|1802.3|1802|50
1606143990000|2020-11-23 15:06:30|1802.2|1801.9|1802.1|1801.8|1802.2|1801.9|1801.7|1801.4|39
1606144000000|2020-11-23 15:06:40|1802.2|1801.9|1801.8|1801.5|1802.2|1801.9|1801.6|1801.3|25
1606144010000|2020-11-23 15:06:50|1801.6|1801.3|1802.1|1801.8|1802.1|1801.8|1801.5|1801.2|24
1606144020000|2020-11-23 15:07:00|1802.3|1802|1802.1|1801.8|1802.5|1802.2|1802|1801.7|40
1606144030000|2020-11-23 15:07:10|1801.6|1801.3|1801.5|1801.2|1801.7|1801.4|1801.3|1801|68
1606144040000|2020-11-23 15:07:20|1801.6|1801.3|1802|1801.7|1802|1801.7|1801.6|1801.3|50
1606144050000|2020-11-23 15:07:30|1802.1|1801.8|1801.8|1801.5|1802.2|1801.9|1801.7|1801.4|41
1606144060000|2020-11-23 15:07:40|1801.9|1801.6|1801.7|1801.4|1802|1801.7|1801.7|1801.4|16
1606144070000|2020-11-23 15:07:50|1802.1|1801.8|1802.2|1801.9|1802.2|1801.9|1801.9|1801.6|43
1606144080000|2020-11-23 15:08:00|1802.3|1802|1802.2|1801.9|1802.4|1802.1|1802|1801.7|38
1606144090000|2020-11-23 15:08:10|1802.3|1802|1802|1801.7|1802.5|1802.2|1802|1801.7|137
1606144100000|2020-11-23 15:08:20|1802.1|1801.8|1802.8|1802.5|1802.8|1802.5|1802.1|1801.8|50
1606144110000|2020-11-23 15:08:30|1803|1802.7|1803|1802.7|1803.2|1802.9|1802.9|1802.6|61
1606144120000|2020-11-23 15:08:40|1802.9|1802.6|1803.1|1802.8|1803.1|1802.8|1802.6|1802.3|24
1606144130000|2020-11-23 15:08:50|1802.8|1802.5|1802.6|1802.3|1802.9|1802.6|1802.6|1802.3|31
1606144140000|2020-11-23 15:09:00|1802.7|1802.4|1802.4|1802.1|1802.7|1802.4|1802.4|1802.1|33
1606144150000|2020-11-23 15:09:10|1802.2|1801.9|1801.8|1801.5|1802.2|1801.9|1801.8|1801.5|18
1606144160000|2020-11-23 15:09:20|1801.9|1801.6|1801.6|1801.3|1801.9|1801.6|1801.6|1801.3|31
1606144170000|2020-11-23 15:09:30|1801.7|1801.4|1801.8|1801.5|1802|1801.7|1801.7|1801.4|19
1606144180000|2020-11-23 15:09:40|1801.7|1801.4|1802.5|1802.2|1802.5|1802.2|1801.7|1801.4|25
1606144190000|2020-11-23 15:09:50|1802.4|1802.1|1802.4|1802.1|1802.7|1802.4|1802.3|1802|18
1606144200000|2020-11-23 15:10:00|1802.2|1801.9|1801.9|1801.6|1802.4|1802.1|1801.7|1801.4|86
1606144210000|2020-11-23 15:10:10|1801.8|1801.5|1802.4|1802.1|1802.4|1802.1|1801.8|1801.5|79
1606144220000|2020-11-23 15:10:20|1802.6|1802.3|1802.6|1802.3|1802.7|1802.4|1802.3|1802|89
1606144230000|2020-11-23 15:10:30|1802.5|1802.2|1802.7|1802.4|1802.9|1802.6|1802.5|1802.2|33
1606144240000|2020-11-23 15:10:40|1802.9|1802.6|1802.7|1802.4|1803.1|1802.8|1802.6|1802.3|75
1606144250000|2020-11-23 15:10:50|1802.6|1802.3|1801.5|1801.2|1802.6|1802.3|1801.4|1801.1|102
1606144260000|2020-11-23 15:11:00|1801.4|1801.1|1801.5|1801.2|1801.8|1801.5|1801.2|1800.9|90
1606144270000|2020-11-23 15:11:10|1801.6|1801.3|1801.5|1801.2|1801.9|1801.6|1801.4|1801.1|18
1606144280000|2020-11-23 15:11:20|1801.4|1801.1|1801.8|1801.5|1801.8|1801.5|1801.4|1801.1|29
1606144290000|2020-11-23 15:11:30|1801.7|1801.4|1801.5|1801.2|1801.7|1801.4|1801.4|1801.1|18
1606144300000|2020-11-23 15:11:40|1801.4|1801.1|1801.5|1801.2|1801.5|1801.2|1801.3|1801|21
1606144310000|2020-11-23 15:11:50|1801.4|1801.1|1801|1800.7|1801.4|1801.1|1800.9|1800.6|63
1606144320000|2020-11-23 15:12:00|1800.9|1800.6|1800.8|1800.5|1801|1800.7|1800.6|1800.3|69
1606144330000|2020-11-23 15:12:10|1800.6|1800.3|1801.5|1801.2|1801.5|1801.2|1800.5|1800.2|104
1606144340000|2020-11-23 15:12:20|1801.4|1801.1|1801.1|1800.8|1801.4|1801.1|1801.1|1800.8|58
1606144350000|2020-11-23 15:12:30|1801|1800.7|1801.3|1801|1801.3|1801|1801|1800.7|68
1606144360000|2020-11-23 15:12:40|1801.1|1800.8|1801.1|1800.8|1801.3|1801|1801|1800.7|69
1606144370000|2020-11-23 15:12:50|1801.2|1800.9|1801.3|1801|1801.5|1801.2|1801|1800.7|49
1606144380000|2020-11-23 15:13:00|1801.2|1800.9|1801.3|1801|1801.3|1801|1800.7|1800.4|69
1606144390000|2020-11-23 15:13:10|1801.4|1801.1|1801.4|1801.1|1801.7|1801.4|1801.3|1801|57
1606144400000|2020-11-23 15:13:20|1801.6|1801.3|1801.9|1801.6|1802|1801.7|1801.6|1801.3|31
1606144410000|2020-11-23 15:13:30|1802.1|1801.8|1801.8|1801.5|1802.1|1801.8|1801.8|1801.5|13
1606144420000|2020-11-23 15:13:40|1801.7|1801.4|1802.1|1801.8|1802.4|1802.1|1801.5|1801.2|39
1606144430000|2020-11-23 15:13:50|1801.9|1801.6|1801.8|1801.5|1801.9|1801.6|1801.5|1801.2|22
1606144440000|2020-11-23 15:14:00|1801.7|1801.4|1801.9|1801.6|1801.9|1801.6|1801.6|1801.3|44
1606144450000|2020-11-23 15:14:10|1801.8|1801.5|1802.1|1801.8|1802.2|1801.9|1801.8|1801.5|76
1606144460000|2020-11-23 15:14:20|1801.9|1801.6|1801.7|1801.4|1802.1|1801.8|1801.6|1801.3|55
1606144470000|2020-11-23 15:14:30|1801.8|1801.5|1801.4|1801.1|1801.8|1801.5|1801.4|1801.1|37
1606144480000|2020-11-23 15:14:40|1801.2|1800.9|1801.7|1801.4|1801.7|1801.4|1801.2|1800.9|65
1606144490000|2020-11-23 15:14:50|1801.8|1801.5|1801.5|1801.2|1801.8|1801.5|1801.5|1801.2|54
1606144500000|2020-11-23 15:15:00|1801.6|1801.3|1801.4|1801.1|1801.7|1801.4|1801.4|1801.1|75
1606144510000|2020-11-23 15:15:10|1801.5|1801.2|1801.5|1801.2|1801.8|1801.5|1801.5|1801.2|76
1606144520000|2020-11-23 15:15:20|1801.6|1801.3|1801.3|1801|1801.9|1801.6|1801.3|1801|64
1606144530000|2020-11-23 15:15:30|1801.4|1801.1|1801.3|1801|1801.5|1801.2|1801.3|1801|46
1606144540000|2020-11-23 15:15:40|1801.4|1801.1|1801.7|1801.4|1801.7|1801.4|1801.3|1801|42
1606144550000|2020-11-23 15:15:50|1801.6|1801.3|1801.7|1801.4|1801.9|1801.6|1801.5|1801.2|63
1606144560000|2020-11-23 15:16:00|1801.6|1801.3|1801.7|1801.4|1801.8|1801.5|1801.4|1801.1|52
1606144570000|2020-11-23 15:16:10|1801.6|1801.3|1801.7|1801.4|1801.8|1801.5|1801.5|1801.2|48
1606144580000|2020-11-23 15:16:20|1801.8|1801.5|1801.8|1801.5|1801.8|1801.5|1801.6|1801.3|47
1606144590000|2020-11-23 15:16:30|1801.7|1801.4|1802.3|1802|1802.3|1802|1801.6|1801.3|47
1606144600000|2020-11-23 15:16:40|1802.6|1802.3|1802.4|1802.1|1802.7|1802.4|1802.3|1802|31
1606144610000|2020-11-23 15:16:50|1802.6|1802.3|1802.7|1802.4|1802.8|1802.5|1802.6|1802.3|21
1606144620000|2020-11-23 15:17:00|1802.6|1802.3|1802.7|1802.4|1802.8|1802.5|1802.5|1802.2|68
1606144630000|2020-11-23 15:17:10|1802.9|1802.6|1802.8|1802.5|1803.1|1802.8|1802.8|1802.5|90
1606144640000|2020-11-23 15:17:20|1802.9|1802.6|1802.8|1802.5|1803|1802.7|1802.7|1802.4|25
1606144650000|2020-11-23 15:17:30|1802.7|1802.4|1803|1802.7|1803.1|1802.8|1802.7|1802.4|42
1606144660000|2020-11-23 15:17:40|1802.8|1802.5|1802.3|1802|1802.8|1802.5|1802.3|1802|18
1606144670000|2020-11-23 15:17:50|1802.2|1801.9|1802.4|1802.1|1802.4|1802.1|1802.1|1801.8|53
1606144680000|2020-11-23 15:18:00|1802.3|1802|1802.2|1801.9|1802.5|1802.2|1802.2|1801.9|28
1606144690000|2020-11-23 15:18:10|1802.1|1801.8|1801.5|1801.2|1802.2|1801.9|1801.5|1801.2|46
1606144700000|2020-11-23 15:18:20|1801.6|1801.3|1801|1800.7|1801.6|1801.3|1801|1800.7|48
1606144710000|2020-11-23 15:18:30|1801.1|1800.8|1801.3|1801|1801.5|1801.2|1801|1800.7|46
1606144720000|2020-11-23 15:18:40|1801.4|1801.1|1801.5|1801.2|1801.5|1801.2|1801.1|1800.8|38
1606144730000|2020-11-23 15:18:50|1801.7|1801.4|1801.5|1801.2|1801.7|1801.4|1801.3|1801|22
1606144740000|2020-11-23 15:19:00|1801.6|1801.3|1801.4|1801.1|1801.6|1801.3|1801.2|1800.9|30
1606144750000|2020-11-23 15:19:10|1801.3|1801|1801.5|1801.2|1801.7|1801.4|1801.2|1800.9|37
1606144760000|2020-11-23 15:19:20|1801.4|1801.1|1802|1801.7|1802|1801.7|1801.4|1801.1|44
1606144770000|2020-11-23 15:19:30|1801.9|1801.6|1802.5|1802.2|1802.5|1802.2|1801.9|1801.6|39
1606144780000|2020-11-23 15:19:40|1802.4|1802.1|1802.7|1802.4|1802.9|1802.6|1802.4|1802.1|45
1606144790000|2020-11-23 15:19:50|1802.6|1802.3|1802.6|1802.3|1802.7|1802.4|1802.6|1802.3|41
1606144800000|2020-11-23 15:20:00|1802.5|1802.2|1801.4|1801.1|1802.5|1802.2|1801.4|1801.1|56
1606144810000|2020-11-23 15:20:10|1801.5|1801.2|1801.3|1801|1801.5|1801.2|1801.3|1801|14
1606144820000|2020-11-23 15:20:20|1801.5|1801.2|1801.7|1801.4|1801.7|1801.4|1801.4|1801.1|14
1606144830000|2020-11-23 15:20:30|1801.6|1801.3|1801.4|1801.1|1801.9|1801.6|1801.4|1801.1|26
1606144840000|2020-11-23 15:20:40|1801.6|1801.3|1801.7|1801.4|1801.7|1801.4|1801.5|1801.2|34
1606144850000|2020-11-23 15:20:50|1801.6|1801.3|1801.4|1801.1|1801.6|1801.3|1801.4|1801.1|40
1606144860000|2020-11-23 15:21:00|1801.3|1801|1800.9|1800.6|1801.3|1801|1800.9|1800.6|68
1606144870000|2020-11-23 15:21:10|1800.8|1800.5|1800.7|1800.4|1800.8|1800.5|1800.3|1800|115
1606144880000|2020-11-23 15:21:20|1800.8|1800.5|1801.2|1800.9|1801.6|1801.3|1800.8|1800.5|53
1606144890000|2020-11-23 15:21:30|1801.3|1801|1801.3|1801|1801.4|1801.1|1801.1|1800.8|30
1606144900000|2020-11-23 15:21:40|1801.2|1800.9|1801.6|1801.3|1801.6|1801.3|1801.2|1800.9|13
1606144910000|2020-11-23 15:21:50|1801.8|1801.5|1801.6|1801.3|1801.8|1801.5|1801.6|1801.3|33
1606144920000|2020-11-23 15:22:00|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.6|1801.3|51
1606144930000|2020-11-23 15:22:10|1801.7|1801.4|1801.3|1801|1801.7|1801.4|1801|1800.7|43
1606144940000|2020-11-23 15:22:20|1801.4|1801.1|1801.3|1801|1801.7|1801.4|1801.3|1801|48
1606144950000|2020-11-23 15:22:30|1801.2|1800.9|1801.3|1801|1801.4|1801.1|1801.1|1800.8|28
1606144960000|2020-11-23 15:22:40|1801.2|1800.9|1801.1|1800.8|1801.2|1800.9|1800.9|1800.6|16
1606144970000|2020-11-23 15:22:50|1801.2|1800.9|1801.4|1801.1|1801.5|1801.2|1801.2|1800.9|25
1606144980000|2020-11-23 15:23:00|1801.5|1801.2|1801.1|1800.8|1801.6|1801.3|1800.9|1800.6|83
1606144990000|2020-11-23 15:23:10|1800.9|1800.6|1801.3|1801|1801.3|1801|1800.9|1800.6|99
1606145000000|2020-11-23 15:23:20|1801.4|1801.1|1801.4|1801.1|1801.6|1801.3|1801.4|1801.1|17
1606145010000|2020-11-23 15:23:30|1801.5|1801.2|1801.1|1800.8|1801.6|1801.3|1801.1|1800.8|22
1606145020000|2020-11-23 15:23:40|1801.2|1800.9|1801.4|1801.1|1801.5|1801.2|1801.2|1800.9|11
1606145030000|2020-11-23 15:23:50|1801.5|1801.2|1801.6|1801.3|1801.8|1801.5|1801.5|1801.2|38
1606145040000|2020-11-23 15:24:00|1801.7|1801.4|1801.6|1801.3|1801.7|1801.4|1801.5|1801.2|50
1606145050000|2020-11-23 15:24:10|1801.5|1801.2|1801.7|1801.4|1801.7|1801.4|1801.1|1800.8|58
1606145060000|2020-11-23 15:24:20|1801.6|1801.3|1801.9|1801.6|1802.1|1801.8|1801.6|1801.3|31
1606145070000|2020-11-23 15:24:30|1801.8|1801.5|1801.6|1801.3|1801.9|1801.6|1801.5|1801.2|36
1606145080000|2020-11-23 15:24:40|1801.4|1801.1|1801.3|1801|1801.4|1801.1|1801.3|1801|13
1606145090000|2020-11-23 15:24:50|1801.2|1800.9|1801|1800.7|1801.4|1801.1|1801|1800.7|51
1606145100000|2020-11-23 15:25:00|1800.9|1800.6|1799.7|1799.4|1800.9|1800.6|1799.5|1799.2|447
1606145110000|2020-11-23 15:25:10|1799.5|1799.2|1799.6|1799.3|1799.9|1799.6|1799.4|1799.1|53
1606145120000|2020-11-23 15:25:20|1799.3|1799|1799.1|1798.8|1799.4|1799.1|1798.9|1798.6|77
1606145130000|2020-11-23 15:25:30|1799.3|1799|1799.2|1798.9|1799.4|1799.1|1799.1|1798.8|34
1606145140000|2020-11-23 15:25:40|1799.4|1799.1|1800.3|1800|1800.4|1800.1|1799.4|1799.1|51
1606145150000|2020-11-23 15:25:50|1799.9|1799.6|1800|1799.7|1800.1|1799.8|1799.5|1799.2|44
1606145160000|2020-11-23 15:26:00|1799.9|1799.6|1799.8|1799.5|1799.9|1799.6|1799.5|1799.2|29
1606145170000|2020-11-23 15:26:10|1799.9|1799.6|1800.1|1799.8|1800.2|1799.9|1799.8|1799.5|31
1606145180000|2020-11-23 15:26:20|1800.2|1799.9|1800.1|1799.8|1800.3|1800|1799.8|1799.5|49
1606145190000|2020-11-23 15:26:30|1799.9|1799.6|1800.3|1800|1800.7|1800.4|1799.9|1799.6|50
1606145200000|2020-11-23 15:26:40|1800.5|1800.2|1800.7|1800.4|1800.7|1800.4|1800.3|1800|26
1606145210000|2020-11-23 15:26:50|1800.6|1800.3|1800.1|1799.8|1800.6|1800.3|1800.1|1799.8|45
1606145220000|2020-11-23 15:27:00|1800.3|1800|1800.6|1800.3|1800.7|1800.4|1800.2|1799.9|52
1606145230000|2020-11-23 15:27:10|1800.7|1800.4|1800.4|1800.1|1800.7|1800.4|1800.2|1799.9|81
1606145240000|2020-11-23 15:27:20|1800.5|1800.2|1800.8|1800.5|1800.8|1800.5|1800.4|1800.1|57
1606145250000|2020-11-23 15:27:30|1800.6|1800.3|1800.3|1800|1800.6|1800.3|1799.8|1799.5|185
1606145260000|2020-11-23 15:27:40|1800.4|1800.1|1799.4|1799.1|1800.5|1800.2|1799.4|1799.1|90
1606145270000|2020-11-23 15:27:50|1799.7|1799.4|1799.3|1799|1799.8|1799.5|1799.2|1798.9|49
1606145280000|2020-11-23 15:28:00|1799.2|1798.9|1799.2|1798.9|1799.3|1799|1799|1798.7|59
1606145290000|2020-11-23 15:28:10|1799.4|1799.1|1798.9|1798.6|1799.4|1799.1|1798.8|1798.5|67
1606145300000|2020-11-23 15:28:20|1799.1|1798.8|1798.8|1798.5|1799.1|1798.8|1798.7|1798.4|44
1606145310000|2020-11-23 15:28:30|1798.7|1798.4|1799.5|1799.2|1799.5|1799.2|1798.7|1798.4|49
1606145320000|2020-11-23 15:28:40|1799.3|1799|1799.1|1798.8|1799.6|1799.3|1799.1|1798.8|22
1606145330000|2020-11-23 15:28:50|1799|1798.7|1798.8|1798.5|1799.1|1798.8|1798.5|1798.2|75
1606145340000|2020-11-23 15:29:00|1798.9|1798.6|1798.3|1798|1799.2|1798.9|1798.3|1798|104
1606145350000|2020-11-23 15:29:10|1798.4|1798.1|1798.4|1798.1|1798.6|1798.3|1798.3|1798|80
1606145360000|2020-11-23 15:29:20|1798.3|1798|1798.3|1798|1798.7|1798.4|1798|1797.7|140
1606145370000|2020-11-23 15:29:30|1798.4|1798.1|1798|1797.7|1798.4|1798.1|1797.8|1797.5|46
1606145380000|2020-11-23 15:29:40|1797.8|1797.5|1798.1|1797.8|1798.3|1798|1797.8|1797.5|42
1606145390000|2020-11-23 15:29:50|1798.2|1797.9|1798.1|1797.8|1798.5|1798.2|1798.1|1797.8|37
1606145400000|2020-11-23 15:30:00|1797.8|1797.5|1798.3|1798|1798.8|1798.5|1797.4|1797.1|101
1606145410000|2020-11-23 15:30:10|1798.6|1798.3|1798.9|1798.6|1798.9|1798.6|1797.9|1797.6|55
1606145420000|2020-11-23 15:30:20|1799|1798.7|1799.9|1799.6|1799.9|1799.6|1798.8|1798.5|100
1606145430000|2020-11-23 15:30:30|1799.8|1799.5|1800.1|1799.8|1800.2|1799.9|1799.8|1799.5|118
1606145440000|2020-11-23 15:30:40|1800.3|1800|1801|1800.7|1801|1800.7|1800.2|1799.9|82
1606145450000|2020-11-23 15:30:50|1800.9|1800.6|1801|1800.7|1801|1800.7|1800.6|1800.3|92
1606145460000|2020-11-23 15:31:00|1801.1|1800.8|1801.3|1801|1801.6|1801.3|1801.1|1800.8|109
1606145470000|2020-11-23 15:31:10|1801.2|1800.9|1801.4|1801.1|1801.6|1801.3|1801.2|1800.9|57
1606145480000|2020-11-23 15:31:20|1801.5|1801.2|1801.5|1801.2|1801.5|1801.2|1801.3|1801|31
1606145490000|2020-11-23 15:31:30|1801.6|1801.3|1801.2|1800.9|1801.9|1801.6|1801.2|1800.9|43
1606145500000|2020-11-23 15:31:40|1801.5|1801.2|1801.5|1801.2|1801.9|1801.6|1801.3|1801|41
1606145510000|2020-11-23 15:31:50|1801.6|1801.3|1801.8|1801.5|1801.9|1801.6|1801.6|1801.3|32
1606145520000|2020-11-23 15:32:00|1801.7|1801.4|1801.7|1801.4|1801.7|1801.4|1801.2|1800.9|61
1606145530000|2020-11-23 15:32:10|1801.8|1801.5|1802.4|1802.1|1802.5|1802.2|1801.8|1801.5|44
1606145540000|2020-11-23 15:32:20|1802.3|1802|1802.2|1801.9|1802.4|1802.1|1802|1801.7|30
1606145550000|2020-11-23 15:32:30|1802.3|1802|1802.7|1802.4|1802.8|1802.5|1802.1|1801.8|54
1606145560000|2020-11-23 15:32:40|1802.6|1802.3|1802.1|1801.8|1802.7|1802.4|1802.1|1801.8|28
1606145570000|2020-11-23 15:32:50|1802.3|1802|1802.4|1802.1|1802.4|1802.1|1802.1|1801.8|29
1606145580000|2020-11-23 15:33:00|1802.2|1801.9|1802.4|1802.1|1802.9|1802.6|1802.2|1801.9|69
1606145590000|2020-11-23 15:33:10|1802.5|1802.2|1802.1|1801.8|1802.5|1802.2|1802.1|1801.8|20
1606145600000|2020-11-23 15:33:20|1802|1801.7|1802.6|1802.3|1802.8|1802.5|1802|1801.7|60
1606145610000|2020-11-23 15:33:30|1802.5|1802.2|1802.6|1802.3|1802.8|1802.5|1802.5|1802.2|31
1606145620000|2020-11-23 15:33:40|1802.8|1802.5|1803.4|1803.1|1803.4|1803.1|1802.5|1802.2|71
1606145630000|2020-11-23 15:33:50|1803.3|1803|1803.1|1802.8|1803.3|1803|1802.9|1802.6|26
1606145640000|2020-11-23 15:34:00|1803.2|1802.9|1803.7|1803.4|1803.7|1803.4|1803.2|1802.9|29
1606145650000|2020-11-23 15:34:10|1803.6|1803.3|1803.7|1803.4|1803.8|1803.5|1803.6|1803.3|30
1606145660000|2020-11-23 15:34:20|1803.5|1803.2|1803.7|1803.4|1803.8|1803.5|1803.5|1803.2|25
1606145670000|2020-11-23 15:34:30|1803.5|1803.2|1803.8|1803.5|1804.1|1803.8|1803.5|1803.2|57
1606145680000|2020-11-23 15:34:40|1803.9|1803.6|1804.2|1803.9|1804.3|1804|1803.9|1803.6|47
1606145690000|2020-11-23 15:34:50|1804.1|1803.8|1804.1|1803.8|1804.3|1804|1803.9|1803.6|47
1606145700000|2020-11-23 15:35:00|1804.2|1803.9|1804.1|1803.8|1804.2|1803.9|1803.8|1803.5|60
1606145710000|2020-11-23 15:35:10|1803.9|1803.6|1804.2|1803.9|1804.3|1804|1803.8|1803.5|44
1606145720000|2020-11-23 15:35:20|1804.3|1804|1804.5|1804.2|1804.5|1804.2|1804.2|1803.9|69
1606145730000|2020-11-23 15:35:30|1804.4|1804.1|1804.3|1804|1804.6|1804.3|1804.3|1804|18
1606145740000|2020-11-23 15:35:40|1804.4|1804.1|1804.2|1803.9|1804.6|1804.3|1804.2|1803.9|30
1606145750000|2020-11-23 15:35:50|1804.3|1804|1803.9|1803.6|1804.4|1804.1|1803.8|1803.5|68
1606145760000|2020-11-23 15:36:00|1803.8|1803.5|1804|1803.7|1804.1|1803.8|1803.8|1803.5|63
1606145770000|2020-11-23 15:36:10|1803.8|1803.5|1804.2|1803.9|1804.2|1803.9|1803.8|1803.5|38
1606145780000|2020-11-23 15:36:20|1804.1|1803.8|1804.4|1804.1|1804.5|1804.2|1804.1|1803.8|55
1606145790000|2020-11-23 15:36:30|1804.6|1804.3|1804.5|1804.2|1804.6|1804.3|1804.4|1804.1|40
1606145800000|2020-11-23 15:36:40|1804.4|1804.1|1804.7|1804.4|1804.7|1804.4|1804.4|1804.1|50
1606145810000|2020-11-23 15:36:50|1804.6|1804.3|1804.7|1804.4|1804.9|1804.6|1804.5|1804.2|36
1606145820000|2020-11-23 15:37:00|1804.8|1804.5|1804.9|1804.6|1805|1804.7|1804.7|1804.4|54
1606145830000|2020-11-23 15:37:10|1805|1804.7|1805.3|1805|1805.3|1805|1804.9|1804.6|42
1606145840000|2020-11-23 15:37:20|1805.4|1805.1|1805.4|1805.1|1805.5|1805.2|1805.3|1805|69
1606145850000|2020-11-23 15:37:30|1805.6|1805.3|1805.6|1805.3|1805.7|1805.4|1805.4|1805.1|58
1606145860000|2020-11-23 15:37:40|1805.7|1805.4|1805.8|1805.5|1805.9|1805.6|1805.6|1805.3|44
1606145870000|2020-11-23 15:37:50|1805.9|1805.6|1806|1805.7|1806|1805.7|1805.5|1805.2|94
1606145880000|2020-11-23 15:38:00|1805.9|1805.6|1806.4|1806.1|1806.4|1806.1|1805.9|1805.6|108
1606145890000|2020-11-23 15:38:10|1806.3|1806|1806.7|1806.4|1806.7|1806.4|1806.2|1805.9|53
1606145900000|2020-11-23 15:38:20|1806.6|1806.3|1806.6|1806.3|1806.6|1806.3|1806.3|1806|36
1606145910000|2020-11-23 15:38:30|1806.7|1806.4|1806.4|1806.1|1806.7|1806.4|1806.4|1806.1|57
1606145920000|2020-11-23 15:38:40|1806.2|1805.9|1805.9|1805.6|1806.3|1806|1805.6|1805.3|86
1606145930000|2020-11-23 15:38:50|1805.8|1805.5|1806.2|1805.9|1806.2|1805.9|1805.7|1805.4|34
1606145940000|2020-11-23 15:39:00|1806.1|1805.8|1805.9|1805.6|1806.1|1805.8|1805.6|1805.3|65
1606145950000|2020-11-23 15:39:10|1806|1805.7|1805.6|1805.3|1806.2|1805.9|1805.6|1805.3|127
1606145960000|2020-11-23 15:39:20|1805.5|1805.2|1805.7|1805.4|1805.8|1805.5|1805.5|1805.2|43
1606145970000|2020-11-23 15:39:30|1805.8|1805.5|1805.6|1805.3|1805.8|1805.5|1805.6|1805.3|22
1606145980000|2020-11-23 15:39:40|1805.7|1805.4|1806.1|1805.8|1806.1|1805.8|1805.7|1805.4|60
1606145990000|2020-11-23 15:39:50|1806.2|1805.9|1806.4|1806.1|1806.4|1806.1|1806.2|1805.9|27
1606146000000|2020-11-23 15:40:00|1806.3|1806|1806.8|1806.5|1807|1806.7|1806.3|1806|66
1606146010000|2020-11-23 15:40:10|1807|1806.7|1807.2|1806.9|1807.4|1807.1|1806.9|1806.6|72
1606146020000|2020-11-23 15:40:20|1807.1|1806.8|1807.3|1807|1807.3|1807|1807.1|1806.8|28
1606146030000|2020-11-23 15:40:30|1807.4|1807.1|1807.3|1807|1807.6|1807.3|1807.3|1807|62
1606146040000|2020-11-23 15:40:40|1807.4|1807.1|1807.3|1807|1807.4|1807.1|1807|1806.7|24
1606146050000|2020-11-23 15:40:50|1807.4|1807.1|1807.3|1807|1807.4|1807.1|1807.2|1806.9|36
1606146060000|2020-11-23 15:41:00|1807.2|1806.9|1807.4|1807.1|1807.5|1807.2|1807.1|1806.8|125
1606146070000|2020-11-23 15:41:10|1807.5|1807.2|1807.5|1807.2|1807.6|1807.3|1807.4|1807.1|27
1606146080000|2020-11-23 15:41:20|1807.6|1807.3|1807.8|1807.5|1807.8|1807.5|1807.5|1807.2|50
1606146090000|2020-11-23 15:41:30|1808|1807.7|1808.1|1807.8|1808.1|1807.8|1807.6|1807.3|59
1606146100000|2020-11-23 15:41:40|1807.9|1807.6|1808.3|1808|1808.4|1808.1|1807.8|1807.5|70
1606146110000|2020-11-23 15:41:50|1808.4|1808.1|1808.1|1807.8|1808.5|1808.2|1807.9|1807.6|40
1606146120000|2020-11-23 15:42:00|1808.3|1808|1808.7|1808.4|1808.7|1808.4|1808.2|1807.9|97
1606146130000|2020-11-23 15:42:10|1808.6|1808.3|1808.5|1808.2|1808.6|1808.3|1808.1|1807.8|43
1606146140000|2020-11-23 15:42:20|1808.6|1808.3|1808.5|1808.2|1808.7|1808.4|1808.5|1808.2|18
1606146150000|2020-11-23 15:42:30|1808.6|1808.3|1808.5|1808.2|1808.7|1808.4|1808.5|1808.2|24
1606146160000|2020-11-23 15:42:40|1808.7|1808.4|1808|1807.7|1808.7|1808.4|1807.9|1807.6|155
1606146170000|2020-11-23 15:42:50|1807.8|1807.5|1808.3|1808|1808.3|1808|1807.7|1807.4|215
1606146180000|2020-11-23 15:43:00|1808.2|1807.9|1808.5|1808.2|1808.6|1808.3|1808.1|1807.8|57
1606146190000|2020-11-23 15:43:10|1808.6|1808.3|1808.3|1808|1808.7|1808.4|1808.3|1808|26
1606146200000|2020-11-23 15:43:20|1808.2|1807.9|1807.5|1807.2|1808.2|1807.9|1807.4|1807.1|55
1606146210000|2020-11-23 15:43:30|1807.4|1807.1|1807.9|1807.6|1807.9|1807.6|1807.4|1807.1|34
1606146220000|2020-11-23 15:43:40|1808.1|1807.8|1808.4|1808.1|1808.4|1808.1|1808.1|1807.8|36
1606146230000|2020-11-23 15:43:50|1808.5|1808.2|1808.8|1808.5|1809|1808.7|1808.5|1808.2|69
1606146240000|2020-11-23 15:44:00|1808.7|1808.4|1808.3|1808|1808.7|1808.4|1808.3|1808|47
1606146250000|2020-11-23 15:44:10|1808.6|1808.3|1808.3|1808|1808.7|1808.4|1808|1807.7|85
1606146260000|2020-11-23 15:44:20|1808.4|1808.1|1808.2|1807.9|1808.6|1808.3|1808.2|1807.9|23
1606146270000|2020-11-23 15:44:30|1808.3|1808|1808.6|1808.3|1808.6|1808.3|1808.3|1808|17
1606146280000|2020-11-23 15:44:40|1808.7|1808.4|1808.6|1808.3|1808.8|1808.5|1808.4|1808.1|41
1606146290000|2020-11-23 15:44:50|1808.5|1808.2|1808.4|1808.1|1808.7|1808.4|1808.4|1808.1|38
1606146300000|2020-11-23 15:45:00|1808.7|1808.4|1808.4|1808.1|1808.8|1808.5|1808.1|1807.8|110
1606146310000|2020-11-23 15:45:10|1808.7|1808.4|1808.3|1808|1808.8|1808.5|1808|1807.7|91
1606146320000|2020-11-23 15:45:20|1808.2|1807.9|1808.6|1808.3|1808.7|1808.4|1808.1|1807.8|42
1606146330000|2020-11-23 15:45:30|1808.7|1808.4|1808.8|1808.5|1809.1|1808.8|1808.7|1808.4|70
1606146340000|2020-11-23 15:45:40|1808.9|1808.6|1808.7|1808.4|1808.9|1808.6|1808.7|1808.4|28
1606146350000|2020-11-23 15:45:50|1808.8|1808.5|1808.9|1808.6|1809.2|1808.9|1808.8|1808.5|73
1606146360000|2020-11-23 15:46:00|1808.8|1808.5|1809.2|1808.9|1809.3|1809|1808.7|1808.4|59
1606146370000|2020-11-23 15:46:10|1809.1|1808.8|1809.4|1809.1|1809.4|1809.1|1809|1808.7|100
1606146380000|2020-11-23 15:46:20|1809.5|1809.2|1809.4|1809.1|1809.6|1809.3|1809.3|1809|49
1606146390000|2020-11-23 15:46:30|1809.5|1809.2|1809.4|1809.1|1809.5|1809.2|1809.3|1809|31
1606146400000|2020-11-23 15:46:40|1809.3|1809|1809.2|1808.9|1809.4|1809.1|1809.1|1808.8|26
1606146410000|2020-11-23 15:46:50|1809.3|1809|1809.4|1809.1|1809.4|1809.1|1809.3|1809|15
1606146420000|2020-11-23 15:47:00|1809.5|1809.2|1809.2|1808.9|1809.5|1809.2|1809|1808.7|80
1606146430000|2020-11-23 15:47:10|1809.3|1809|1809.4|1809.1|1809.4|1809.1|1809.3|1809|25
1606146440000|2020-11-23 15:47:20|1809.5|1809.2|1809.1|1808.8|1809.5|1809.2|1809.1|1808.8|37
1606146450000|2020-11-23 15:47:30|1809|1808.7|1809.4|1809.1|1809.4|1809.1|1809|1808.7|30
1606146460000|2020-11-23 15:47:40|1809.6|1809.3|1810|1809.7|1810|1809.7|1809.5|1809.2|68
1606146470000|2020-11-23 15:47:50|1809.9|1809.6|1810|1809.7|1810|1809.7|1809.6|1809.3|37
1606146480000|2020-11-23 15:48:00|1810.1|1809.8|1810.3|1810|1810.7|1810.4|1810.1|1809.8|138
1606146490000|2020-11-23 15:48:10|1810.4|1810.1|1810.5|1810.2|1810.7|1810.4|1810.2|1809.9|81
1606146500000|2020-11-23 15:48:20|1810.4|1810.1|1810.3|1810|1810.4|1810.1|1810.1|1809.8|31
1606146510000|2020-11-23 15:48:30|1810.2|1809.9|1810.4|1810.1|1810.4|1810.1|1810.2|1809.9|75
1606146520000|2020-11-23 15:48:40|1810.5|1810.2|1810.6|1810.3|1810.8|1810.5|1810.5|1810.2|78
1606146530000|2020-11-23 15:48:50|1810.7|1810.4|1810.7|1810.4|1811|1810.7|1810.7|1810.4|64
1606146540000|2020-11-23 15:49:00|1810.6|1810.3|1810.4|1810.1|1810.7|1810.4|1810.3|1810|84
1606146550000|2020-11-23 15:49:10|1810.5|1810.2|1810.5|1810.2|1810.8|1810.5|1810.5|1810.2|42
1606146560000|2020-11-23 15:49:20|1810.6|1810.3|1810.2|1809.9|1810.8|1810.5|1810.1|1809.8|58
1606146570000|2020-11-23 15:49:30|1810.3|1810|1810.6|1810.3|1810.7|1810.4|1810.3|1810|27
1606146580000|2020-11-23 15:49:40|1810.7|1810.4|1810.9|1810.6|1811.2|1810.9|1810.6|1810.3|121
1606146590000|2020-11-23 15:49:50|1811|1810.7|1811|1810.7|1811.1|1810.8|1810.9|1810.6|63
1606146600000|2020-11-23 15:50:00|1811.2|1810.9|1811.7|1811.4|1811.7|1811.4|1811|1810.7|118
1606146610000|2020-11-23 15:50:10|1811.6|1811.3|1811.6|1811.3|1811.9|1811.6|1811.4|1811.1|96
1606146620000|2020-11-23 15:50:20|1811.5|1811.2|1811.2|1810.9|1811.5|1811.2|1811.1|1810.8|26
1606146630000|2020-11-23 15:50:30|1810.9|1810.6|1811|1810.7|1811.2|1810.9|1810.8|1810.5|48
1606146640000|2020-11-23 15:50:40|1810.9|1810.6|1810.8|1810.5|1811|1810.7|1810.6|1810.3|31
1606146650000|2020-11-23 15:50:50|1810.9|1810.6|1811.1|1810.8|1811.1|1810.8|1810.7|1810.4|40
1606146660000|2020-11-23 15:51:00|1811|1810.7|1810.3|1810|1811|1810.7|1810.3|1810|85
1606146670000|2020-11-23 15:51:10|1810.4|1810.1|1810.5|1810.2|1810.5|1810.2|1810.3|1810|36
1606146680000|2020-11-23 15:51:20|1810.4|1810.1|1810.7|1810.4|1810.8|1810.5|1810.4|1810.1|92
1606146690000|2020-11-23 15:51:30|1810.6|1810.3|1810.8|1810.5|1810.9|1810.6|1810.6|1810.3|37
1606146700000|2020-11-23 15:51:40|1810.9|1810.6|1810.8|1810.5|1810.9|1810.6|1810.7|1810.4|66
1606146710000|2020-11-23 15:51:50|1810.7|1810.4|1810.9|1810.6|1810.9|1810.6|1810.4|1810.1|172
1606146720000|2020-11-23 15:52:00|1811|1810.7|1810.8|1810.5|1811|1810.7|1810.6|1810.3|31
1606146730000|2020-11-23 15:52:10|1810.7|1810.4|1810.7|1810.4|1810.8|1810.5|1810.6|1810.3|99
1606146740000|2020-11-23 15:52:20|1810.8|1810.5|1811|1810.7|1811|1810.7|1810.8|1810.5|40
1606146750000|2020-11-23 15:52:30|1810.9|1810.6|1811|1810.7|1811|1810.7|1810.9|1810.6|27
1606146760000|2020-11-23 15:52:40|1811.1|1810.8|1811.1|1810.8|1811.2|1810.9|1811|1810.7|99
1606146770000|2020-11-23 15:52:50|1811|1810.7|1811.3|1811|1811.3|1811|1810.9|1810.6|44
1606146780000|2020-11-23 15:53:00|1811.2|1810.9|1811.3|1811|1811.4|1811.1|1811.2|1810.9|45
1606146790000|2020-11-23 15:53:10|1811.2|1810.9|1811.5|1811.2|1811.7|1811.4|1811.2|1810.9|34
1606146800000|2020-11-23 15:53:20|1811.6|1811.3|1811.6|1811.3|1811.8|1811.5|1811.6|1811.3|80
1606146810000|2020-11-23 15:53:30|1811.4|1811.1|1811.5|1811.2|1811.5|1811.2|1811.3|1811|22
1606146820000|2020-11-23 15:53:40|1811.7|1811.4|1812.1|1811.8|1812.1|1811.8|1811.6|1811.3|44
1606146830000|2020-11-23 15:53:50|1812|1811.7|1812.1|1811.8|1812.2|1811.9|1812|1811.7|73
1606146840000|2020-11-23 15:54:00|1812|1811.7|1812|1811.7|1812.1|1811.8|1811.9|1811.6|56
1606146850000|2020-11-23 15:54:10|1811.9|1811.6|1811.9|1811.6|1812.1|1811.8|1811.8|1811.5|34
1606146860000|2020-11-23 15:54:20|1812.1|1811.8|1812|1811.7|1812.1|1811.8|1811.8|1811.5|50
1606146870000|2020-11-23 15:54:30|1811.9|1811.6|1811.8|1811.5|1811.9|1811.6|1811.6|1811.3|50
1606146880000|2020-11-23 15:54:40|1811.9|1811.6|1812.4|1812.1|1812.4|1812.1|1811.9|1811.6|56
1606146890000|2020-11-23 15:54:50|1812.5|1812.2|1812.6|1812.3|1812.7|1812.4|1812.5|1812.2|83
1606146900000|2020-11-23 15:55:00|1812.5|1812.2|1812.4|1812.1|1812.7|1812.4|1812.4|1812.1|64
1606146910000|2020-11-23 15:55:10|1812.3|1812|1812.7|1812.4|1812.7|1812.4|1812.3|1812|155
1606146920000|2020-11-23 15:55:20|1812.8|1812.5|1813|1812.7|1813.1|1812.8|1812.8|1812.5|76
1606146930000|2020-11-23 15:55:30|1813.1|1812.8|1813|1812.7|1813.1|1812.8|1813|1812.7|35
1606146940000|2020-11-23 15:55:40|1812.9|1812.6|1812.9|1812.6|1813.2|1812.9|1812.8|1812.5|102
1606146950000|2020-11-23 15:55:50|1813|1812.7|1813|1812.7|1813.2|1812.9|1812.9|1812.6|63
1606146960000|2020-11-23 15:56:00|1813.1|1812.8|1813|1812.7|1813.1|1812.8|1812.8|1812.5|47
1606146970000|2020-11-23 15:56:10|1812.9|1812.6|1812.7|1812.4|1812.9|1812.6|1812.7|1812.4|22
1606146980000|2020-11-23 15:56:20|1812.6|1812.3|1812.2|1811.9|1812.6|1812.3|1812|1811.7|179
1606146990000|2020-11-23 15:56:30|1812.1|1811.8|1812.1|1811.8|1812.3|1812|1811.7|1811.4|105
1606147000000|2020-11-23 15:56:40|1812.2|1811.9|1812.4|1812.1|1812.4|1812.1|1812.1|1811.8|83
1606147010000|2020-11-23 15:56:50|1812.6|1812.3|1812.2|1811.9|1812.7|1812.4|1812.1|1811.8|75
1606147020000|2020-11-23 15:57:00|1812.1|1811.8|1811.7|1811.4|1812.1|1811.8|1811.6|1811.3|40
1606147030000|2020-11-23 15:57:10|1811.8|1811.5|1812|1811.7|1812.1|1811.8|1811.7|1811.4|71
1606147040000|2020-11-23 15:57:20|1812.1|1811.8|1812.1|1811.8|1812.4|1812.1|1812.1|1811.8|36
1606147050000|2020-11-23 15:57:30|1812|1811.7|1811.8|1811.5|1812|1811.7|1811.6|1811.3|57
1606147060000|2020-11-23 15:57:40|1811.9|1811.6|1812.1|1811.8|1812.2|1811.9|1811.9|1811.6|47
1606147070000|2020-11-23 15:57:50|1812.2|1811.9|1812.4|1812.1|1812.5|1812.2|1812.2|1811.9|23
1606147080000|2020-11-23 15:58:00|1812.5|1812.2|1812.5|1812.2|1812.7|1812.4|1812.5|1812.2|46
1606147090000|2020-11-23 15:58:10|1812.4|1812.1|1812.7|1812.4|1812.8|1812.5|1812.4|1812.1|73
1606147100000|2020-11-23 15:58:20|1812.8|1812.5|1812.9|1812.6|1812.9|1812.6|1812.8|1812.5|23
1606147110000|2020-11-23 15:58:30|1812.8|1812.5|1813|1812.7|1813.1|1812.8|1812.8|1812.5|82
1606147120000|2020-11-23 15:58:40|1812.9|1812.6|1812.8|1812.5|1813|1812.7|1812.7|1812.4|69
1606147130000|2020-11-23 15:58:50|1812.7|1812.4|1812.7|1812.4|1812.8|1812.5|1812.6|1812.3|87
1606147140000|2020-11-23 15:59:00|1812.8|1812.5|1812.7|1812.4|1812.8|1812.5|1812.6|1812.3|40
1606147150000|2020-11-23 15:59:10|1812.8|1812.5|1812.7|1812.4|1812.8|1812.5|1812.7|1812.4|35
1606147160000|2020-11-23 15:59:20|1812.6|1812.3|1812.7|1812.4|1812.7|1812.4|1812.5|1812.2|101
1606147170000|2020-11-23 15:59:30|1812.6|1812.3|1812.5|1812.2|1812.6|1812.3|1812.4|1812.1|56
1606147180000|2020-11-23 15:59:40|1812.4|1812.1|1812.3|1812|1812.5|1812.2|1812.2|1811.9|90
1606147190000|2020-11-23 15:59:50|1812.4|1812.1|1812.3|1812|1812.4|1812.1|1812.2|1811.9|77
1606147200000|2020-11-23 16:00:00|1812.2|1811.9|1812|1811.7|1812.3|1812|1811.9|1811.6|38
1606147210000|2020-11-23 16:00:10|1811.9|1811.6|1812.3|1812|1812.5|1812.2|1811.9|1811.6|50
1606147220000|2020-11-23 16:00:20|1812.4|1812.1|1812.5|1812.2|1812.6|1812.3|1812.3|1812|131
1606147230000|2020-11-23 16:00:30|1812.4|1812.1|1812.7|1812.4|1813|1812.7|1812.4|1812.1|117
1606147240000|2020-11-23 16:00:40|1812.8|1812.5|1813.1|1812.8|1813.2|1812.9|1812.7|1812.4|87
1606147250000|2020-11-23 16:00:50|1813.2|1812.9|1813.5|1813.2|1813.6|1813.3|1813.1|1812.8|100
1606147260000|2020-11-23 16:01:00|1813.6|1813.3|1814.4|1814.1|1814.5|1814.2|1813.6|1813.3|168
1606147270000|2020-11-23 16:01:10|1814.3|1814|1814.6|1814.3|1814.7|1814.4|1814.3|1814|88
1606147280000|2020-11-23 16:01:20|1814.5|1814.2|1814.7|1814.4|1814.7|1814.4|1814.5|1814.2|28
1606147290000|2020-11-23 16:01:30|1814.9|1814.6|1814.6|1814.3|1814.9|1814.6|1814.6|1814.3|43
1606147300000|2020-11-23 16:01:40|1814.5|1814.2|1814.2|1813.9|1814.7|1814.4|1813.9|1813.6|165
1606147310000|2020-11-23 16:01:50|1814.4|1814.1|1814.2|1813.9|1814.4|1814.1|1814|1813.7|50
1606147320000|2020-11-23 16:02:00|1814.3|1814|1814|1813.7|1814.4|1814.1|1813.8|1813.5|58
1606147330000|2020-11-23 16:02:10|1813.8|1813.5|1814.6|1814.3|1814.6|1814.3|1813.6|1813.3|54
1606147340000|2020-11-23 16:02:20|1814.7|1814.4|1814.9|1814.6|1814.9|1814.6|1814.6|1814.3|111
1606147350000|2020-11-23 16:02:30|1814.8|1814.5|1814.7|1814.4|1814.9|1814.6|1814.6|1814.3|56
1606147360000|2020-11-23 16:02:40|1814.5|1814.2|1814.4|1814.1|1814.6|1814.3|1814.2|1813.9|55
1606147370000|2020-11-23 16:02:50|1814.3|1814|1813.9|1813.6|1814.4|1814.1|1813.6|1813.3|78
1606147380000|2020-11-23 16:03:00|1813.8|1813.5|1813.3|1813|1813.9|1813.6|1813.3|1813|163
1606147390000|2020-11-23 16:03:10|1813.2|1812.9|1813.7|1813.4|1813.7|1813.4|1813.1|1812.8|40
1606147400000|2020-11-23 16:03:20|1813.8|1813.5|1813.6|1813.3|1814|1813.7|1813.6|1813.3|62
1606147410000|2020-11-23 16:03:30|1813.7|1813.4|1813.5|1813.2|1813.7|1813.4|1813.5|1813.2|25
1606147420000|2020-11-23 16:03:40|1813.6|1813.3|1813.4|1813.1|1813.7|1813.4|1813.3|1813|69
1606147430000|2020-11-23 16:03:50|1813.3|1813|1813.8|1813.5|1813.8|1813.5|1813.2|1812.9|29
1606147440000|2020-11-23 16:04:00|1813.7|1813.4|1813.4|1813.1|1813.7|1813.4|1813.4|1813.1|24
1606147450000|2020-11-23 16:04:10|1813.2|1812.9|1813.3|1813|1813.7|1813.4|1813.1|1812.8|47
1606147460000|2020-11-23 16:04:20|1813.2|1812.9|1813.4|1813.1|1813.6|1813.3|1813.2|1812.9|28
1606147470000|2020-11-23 16:04:30|1813.3|1813|1813.9|1813.6|1813.9|1813.6|1813.3|1813|23
1606147480000|2020-11-23 16:04:40|1814|1813.7|1814.2|1813.9|1814.2|1813.9|1814|1813.7|47
1606147490000|2020-11-23 16:04:50|1814.3|1814|1814|1813.7|1814.3|1814|1814|1813.7|34
1606147500000|2020-11-23 16:05:00|1814.1|1813.8|1814.6|1814.3|1814.6|1814.3|1814.1|1813.8|55
1606147510000|2020-11-23 16:05:10|1814.5|1814.2|1814.2|1813.9|1814.5|1814.2|1814|1813.7|62
1606147520000|2020-11-23 16:05:20|1814.1|1813.8|1813.8|1813.5|1814.2|1813.9|1813.8|1813.5|33
1606147530000|2020-11-23 16:05:30|1813.7|1813.4|1813.9|1813.6|1814|1813.7|1813.7|1813.4|36
1606147540000|2020-11-23 16:05:40|1813.8|1813.5|1813.7|1813.4|1814|1813.7|1813.7|1813.4|32
1606147550000|2020-11-23 16:05:50|1813.6|1813.3|1813.5|1813.2|1813.6|1813.3|1813.3|1813|49
1606147560000|2020-11-23 16:06:00|1813.6|1813.3|1813.7|1813.4|1813.7|1813.4|1813.3|1813|45
1606147570000|2020-11-23 16:06:10|1813.6|1813.3|1813.7|1813.4|1813.8|1813.5|1813.6|1813.3|81
1606147580000|2020-11-23 16:06:20|1813.8|1813.5|1813.8|1813.5|1814|1813.7|1813.7|1813.4|64
1606147590000|2020-11-23 16:06:30|1813.9|1813.6|1814.1|1813.8|1814.1|1813.8|1813.9|1813.6|19
1606147600000|2020-11-23 16:06:40|1814|1813.7|1813.6|1813.3|1814|1813.7|1813.6|1813.3|84
1606147610000|2020-11-23 16:06:50|1813.5|1813.2|1814|1813.7|1814.2|1813.9|1813.5|1813.2|41
1606147620000|2020-11-23 16:07:00|1814.1|1813.8|1814.3|1814|1814.5|1814.2|1814.1|1813.8|40
1606147630000|2020-11-23 16:07:10|1814.5|1814.2|1815.2|1814.9|1815.3|1815|1814.5|1814.2|118
1606147640000|2020-11-23 16:07:20|1815.1|1814.8|1815|1814.7|1815.4|1815.1|1815|1814.7|31
1606147650000|2020-11-23 16:07:30|1815.1|1814.8|1814.3|1814|1815.1|1814.8|1814.3|1814|37
1606147660000|2020-11-23 16:07:40|1814.4|1814.1|1814.4|1814.1|1814.5|1814.2|1814.4|1814.1|8
1606147670000|2020-11-23 16:07:50|1814.3|1814|1814.5|1814.2|1814.5|1814.2|1814.3|1814|21
1606147680000|2020-11-23 16:08:00|1814.6|1814.3|1814.4|1814.1|1814.6|1814.3|1814.3|1814|25
1606147690000|2020-11-23 16:08:10|1814.6|1814.3|1814.4|1814.1|1815|1814.7|1814.2|1813.9|54
1606147700000|2020-11-23 16:08:20|1814.6|1814.3|1814.1|1813.8|1814.6|1814.3|1813.9|1813.6|21
1606147710000|2020-11-23 16:08:30|1814.3|1814|1814.3|1814|1814.5|1814.2|1814.3|1814|23
1606147720000|2020-11-23 16:08:40|1814.4|1814.1|1814.3|1814|1814.5|1814.2|1814.3|1814|14
1606147730000|2020-11-23 16:08:50|1814.2|1813.9|1814.1|1813.8|1814.3|1814|1813.9|1813.6|27
1606147740000|2020-11-23 16:09:00|1814|1813.7|1814.2|1813.9|1814.2|1813.9|1813.7|1813.4|44
1606147750000|2020-11-23 16:09:10|1814.1|1813.8|1814.7|1814.4|1814.8|1814.5|1814.1|1813.8|55
1606147760000|2020-11-23 16:09:20|1814.8|1814.5|1814.4|1814.1|1815|1814.7|1814.4|1814.1|126
1606147770000|2020-11-23 16:09:30|1814|1813.7|1814.4|1814.1|1814.4|1814.1|1814|1813.7|112
1606147780000|2020-11-23 16:09:40|1814.5|1814.2|1814.1|1813.8|1814.5|1814.2|1813.9|1813.6|80
1606147790000|2020-11-23 16:09:50|1814|1813.7|1813.5|1813.2|1814|1813.7|1813.4|1813.1|34
1606147800000|2020-11-23 16:10:00|1813.6|1813.3|1813.5|1813.2|1813.6|1813.3|1813.2|1812.9|114
1606147810000|2020-11-23 16:10:10|1813.6|1813.3|1812.8|1812.5|1813.7|1813.4|1812.8|1812.5|45
1606147820000|2020-11-23 16:10:20|1812.7|1812.4|1811.6|1811.3|1812.8|1812.5|1811.4|1811.1|147
1606147830000|2020-11-23 16:10:30|1811.7|1811.4|1811.4|1811.1|1811.7|1811.4|1811.3|1811|77
1606147840000|2020-11-23 16:10:40|1811.5|1811.2|1811.3|1811|1811.7|1811.4|1811.2|1810.9|96
1606147850000|2020-11-23 16:10:50|1811.4|1811.1|1811.1|1810.8|1811.7|1811.4|1811.1|1810.8|70
1606147860000|2020-11-23 16:11:00|1811|1810.7|1810.6|1810.3|1811|1810.7|1810.4|1810.1|105
1606147870000|2020-11-23 16:11:10|1810.5|1810.2|1810.7|1810.4|1810.8|1810.5|1810.1|1809.8|108
1606147880000|2020-11-23 16:11:20|1810.6|1810.3|1810.7|1810.4|1810.8|1810.5|1810.3|1810|42
1606147890000|2020-11-23 16:11:30|1810.8|1810.5|1810.8|1810.5|1811.1|1810.8|1810.8|1810.5|33
1606147900000|2020-11-23 16:11:40|1810.9|1810.6|1810.2|1809.9|1811|1810.7|1810.2|1809.9|188
1606147910000|2020-11-23 16:11:50|1810.3|1810|1810.5|1810.2|1810.6|1810.3|1810.1|1809.8|58
1606147920000|2020-11-23 16:12:00|1810.8|1810.5|1810.7|1810.4|1810.9|1810.6|1810.4|1810.1|93
1606147930000|2020-11-23 16:12:10|1810.5|1810.2|1810.8|1810.5|1811|1810.7|1810.5|1810.2|52
1606147940000|2020-11-23 16:12:20|1810.7|1810.4|1810.8|1810.5|1810.8|1810.5|1810.4|1810.1|28
1606147950000|2020-11-23 16:12:30|1810.9|1810.6|1810.2|1809.9|1810.9|1810.6|1810.2|1809.9|28
1606147960000|2020-11-23 16:12:40|1810.1|1809.8|1809.9|1809.6|1810.7|1810.4|1809.9|1809.6|127
1606147970000|2020-11-23 16:12:50|1810.1|1809.8|1810.1|1809.8|1810.1|1809.8|1809.9|1809.6|39
1606147980000|2020-11-23 16:13:00|1810|1809.7|1810.8|1810.5|1810.8|1810.5|1809.9|1809.6|53
1606147990000|2020-11-23 16:13:10|1810.6|1810.3|1811|1810.7|1811|1810.7|1810.5|1810.2|20
1606148000000|2020-11-23 16:13:20|1811.1|1810.8|1810.7|1810.4|1811.7|1811.4|1810.7|1810.4|83
1606148010000|2020-11-23 16:13:30|1810.9|1810.6|1810.3|1810|1810.9|1810.6|1810.2|1809.9|57
1606148020000|2020-11-23 16:13:40|1810.5|1810.2|1810.6|1810.3|1810.7|1810.4|1810.3|1810|33
1606148030000|2020-11-23 16:13:50|1810.9|1810.6|1811|1810.7|1811.2|1810.9|1810.8|1810.5|115
1606148040000|2020-11-23 16:14:00|1810.8|1810.5|1810.5|1810.2|1810.8|1810.5|1810.5|1810.2|48
1606148050000|2020-11-23 16:14:10|1810.6|1810.3|1809.9|1809.6|1810.6|1810.3|1809.7|1809.4|47
1606148060000|2020-11-23 16:14:20|1810|1809.7|1809.8|1809.5|1810.2|1809.9|1809.6|1809.3|58
1606148070000|2020-11-23 16:14:30|1809.7|1809.4|1809.2|1808.9|1809.7|1809.4|1808.9|1808.6|121
1606148080000|2020-11-23 16:14:40|1809|1808.7|1809.1|1808.8|1809.1|1808.8|1808.5|1808.2|94
1606148090000|2020-11-23 16:14:50|1809.2|1808.9|1808.5|1808.2|1809.2|1808.9|1808.5|1808.2|112
1606148100000|2020-11-23 16:15:00|1808.7|1808.4|1808.6|1808.3|1808.7|1808.4|1808.2|1807.9|71
1606148110000|2020-11-23 16:15:10|1808.4|1808.1|1809.5|1809.2|1809.5|1809.2|1808.4|1808.1|92
1606148120000|2020-11-23 16:15:20|1809.3|1809|1809.1|1808.8|1809.4|1809.1|1808.9|1808.6|60
1606148130000|2020-11-23 16:15:30|1808.9|1808.6|1808.2|1807.9|1808.9|1808.6|1808.1|1807.8|63
1606148140000|2020-11-23 16:15:40|1808.1|1807.8|1807.8|1807.5|1808.1|1807.8|1807.8|1807.5|95
1606148150000|2020-11-23 16:15:50|1807.9|1807.6|1807.9|1807.6|1808.1|1807.8|1807.6|1807.3|55
1606148160000|2020-11-23 16:16:00|1807.8|1807.5|1807.8|1807.5|1807.9|1807.6|1807.6|1807.3|47
1606148170000|2020-11-23 16:16:10|1807.7|1807.4|1807.6|1807.3|1807.9|1807.6|1807.5|1807.2|58
1606148180000|2020-11-23 16:16:20|1807.7|1807.4|1807.5|1807.2|1807.9|1807.6|1807.5|1807.2|52
1606148190000|2020-11-23 16:16:30|1807.7|1807.4|1807.6|1807.3|1807.8|1807.5|1807.5|1807.2|39
1606148200000|2020-11-23 16:16:40|1807.7|1807.4|1807.7|1807.4|1808|1807.7|1807.7|1807.4|56
1606148210000|2020-11-23 16:16:50|1807.8|1807.5|1807.4|1807.1|1807.9|1807.6|1807.4|1807.1|34
1606148220000|2020-11-23 16:17:00|1807.5|1807.2|1807.4|1807.1|1807.6|1807.3|1807.3|1807|89
1606148230000|2020-11-23 16:17:10|1807.3|1807|1808.3|1808|1808.3|1808|1807.3|1807|126
1606148240000|2020-11-23 16:17:20|1808.2|1807.9|1808.7|1808.4|1808.7|1808.4|1808|1807.7|54
1606148250000|2020-11-23 16:17:30|1808.8|1808.5|1809.2|1808.9|1809.3|1809|1808.6|1808.3|110
1606148260000|2020-11-23 16:17:40|1809.3|1809|1809.6|1809.3|1809.7|1809.4|1809.3|1809|45
1606148270000|2020-11-23 16:17:50|1809.8|1809.5|1809.5|1809.2|1810|1809.7|1809.4|1809.1|44
1606148280000|2020-11-23 16:18:00|1809.4|1809.1|1809|1808.7|1809.4|1809.1|1808.9|1808.6|50
1606148290000|2020-11-23 16:18:10|1808.9|1808.6|1809|1808.7|1809.2|1808.9|1808.9|1808.6|48
1606148300000|2020-11-23 16:18:20|1808.9|1808.6|1809.6|1809.3|1809.6|1809.3|1808.8|1808.5|33
1606148310000|2020-11-23 16:18:30|1809.7|1809.4|1809.8|1809.5|1809.9|1809.6|1809.7|1809.4|35
1606148320000|2020-11-23 16:18:40|1810|1809.7|1809.9|1809.6|1810.1|1809.8|1809.9|1809.6|35
1606148330000|2020-11-23 16:18:50|1809.8|1809.5|1809.3|1809|1809.9|1809.6|1809.3|1809|66
1606148340000|2020-11-23 16:19:00|1809.4|1809.1|1809.2|1808.9|1809.8|1809.5|1809|1808.7|115
1606148350000|2020-11-23 16:19:10|1809.1|1808.8|1809.1|1808.8|1809.1|1808.8|1808.8|1808.5|61
1606148360000|2020-11-23 16:19:20|1809|1808.7|1809.1|1808.8|1809.2|1808.9|1809|1808.7|32
1606148370000|2020-11-23 16:19:30|1809|1808.7|1809.7|1809.4|1809.7|1809.4|1809|1808.7|44
1606148380000|2020-11-23 16:19:40|1809.9|1809.6|1809.9|1809.6|1809.9|1809.6|1809.7|1809.4|34
1606148390000|2020-11-23 16:19:50|1809.8|1809.5|1810|1809.7|1810.2|1809.9|1809.8|1809.5|39
1606148400000|2020-11-23 16:20:00|1810.1|1809.8|1810.3|1810|1810.5|1810.2|1810.1|1809.8|39
1606148410000|2020-11-23 16:20:10|1810.4|1810.1|1810.1|1809.8|1810.4|1810.1|1810.1|1809.8|52
1606148420000|2020-11-23 16:20:20|1810.2|1809.9|1810.4|1810.1|1810.4|1810.1|1810.2|1809.9|47
1606148430000|2020-11-23 16:20:30|1810.2|1809.9|1810|1809.7|1810.3|1810|1810|1809.7|70
1606148440000|2020-11-23 16:20:40|1809.9|1809.6|1810.3|1810|1810.3|1810|1809.8|1809.5|34
1606148450000|2020-11-23 16:20:50|1810.1|1809.8|1810.1|1809.8|1810.1|1809.8|1809.8|1809.5|31
1606148460000|2020-11-23 16:21:00|1810.2|1809.9|1810.2|1809.9|1810.2|1809.9|1810.1|1809.8|72
1606148470000|2020-11-23 16:21:10|1810.1|1809.8|1810|1809.7|1810.1|1809.8|1809.9|1809.6|25
1606148480000|2020-11-23 16:21:20|||||||||9
1606148490000|2020-11-23 16:21:30|1810.1|1809.8|1810.4|1810.1|1810.4|1810.1|1810.1|1809.8|67
1606148500000|2020-11-23 16:21:40|1810.6|1810.3|1810.9|1810.6|1810.9|1810.6|1810.5|1810.2|48
1606148510000|2020-11-23 16:21:50|1810.8|1810.5|1811.1|1810.8|1811.2|1810.9|1810.8|1810.5|42
1606148520000|2020-11-23 16:22:00|1811.2|1810.9|1811.7|1811.4|1811.8|1811.5|1811.1|1810.8|103
1606148530000|2020-11-23 16:22:10|1811.8|1811.5|1811.5|1811.2|1811.9|1811.6|1811.5|1811.2|38
1606148540000|2020-11-23 16:22:20|1811.6|1811.3|1812.1|1811.8|1812.1|1811.8|1811.6|1811.3|57
1606148550000|2020-11-23 16:22:30|1812.3|1812|1812|1811.7|1812.5|1812.2|1812|1811.7|103
1606148560000|2020-11-23 16:22:40|1811.8|1811.5|1811.7|1811.4|1811.8|1811.5|1811.6|1811.3|51
1606148570000|2020-11-23 16:22:50|1811.5|1811.2|1811.1|1810.8|1811.5|1811.2|1811.1|1810.8|29
1606148580000|2020-11-23 16:23:00|1811|1810.7|1811|1810.7|1811|1810.7|1810.6|1810.3|51
1606148590000|2020-11-23 16:23:10|1811.1|1810.8|1810.7|1810.4|1811.3|1811|1810.7|1810.4|35
1606148600000|2020-11-23 16:23:20|1810.9|1810.6|1811.4|1811.1|1811.4|1811.1|1810.9|1810.6|22
1606148610000|2020-11-23 16:23:30|1811.3|1811|1811.4|1811.1|1811.6|1811.3|1811.2|1810.9|33
1606148620000|2020-11-23 16:23:40|1811.5|1811.2|1811.4|1811.1|1811.6|1811.3|1811.3|1811|43
1606148630000|2020-11-23 16:23:50|1811.3|1811|1811.5|1811.2|1811.5|1811.2|1811.1|1810.8|22
1606148640000|2020-11-23 16:24:00|1811.4|1811.1|1811.8|1811.5|1811.8|1811.5|1811.3|1811|31
1606148650000|2020-11-23 16:24:10|1811.6|1811.3|1812.1|1811.8|1812.1|1811.8|1811.6|1811.3|53
1606148660000|2020-11-23 16:24:20|1812.2|1811.9|1811.9|1811.6|1812.2|1811.9|1811.8|1811.5|31
1606148670000|2020-11-23 16:24:30|1811.8|1811.5|1811.7|1811.4|1811.8|1811.5|1811.7|1811.4|33
1606148680000|2020-11-23 16:24:40|1811.6|1811.3|1812.4|1812.1|1812.4|1812.1|1811.6|1811.3|30
1606148690000|2020-11-23 16:24:50|1812.3|1812|1812.3|1812|1812.4|1812.1|1812.3|1812|16
1606148700000|2020-11-23 16:25:00|1812|1811.7|1812.3|1812|1812.3|1812|1811.7|1811.4|42
1606148710000|2020-11-23 16:25:10|1812.2|1811.9|1812.6|1812.3|1812.7|1812.4|1812.2|1811.9|66
1606148720000|2020-11-23 16:25:20|1812.5|1812.2|1812.8|1812.5|1813|1812.7|1812.5|1812.2|62
1606148730000|2020-11-23 16:25:30|1812.7|1812.4|1812.7|1812.4|1812.7|1812.4|1812.4|1812.1|31
1606148740000|2020-11-23 16:25:40|1812.9|1812.6|1812.4|1812.1|1812.9|1812.6|1812.2|1811.9|103
1606148750000|2020-11-23 16:25:50|1812.3|1812|1812.4|1812.1|1812.4|1812.1|1812.3|1812|37
1606148760000|2020-11-23 16:26:00|1812.3|1812|1812.2|1811.9|1812.4|1812.1|1812.1|1811.8|37
1606148770000|2020-11-23 16:26:10|1812.1|1811.8|1812.2|1811.9|1812.2|1811.9|1811.6|1811.3|32
1606148780000|2020-11-23 16:26:20|1812|1811.7|1812.7|1812.4|1812.8|1812.5|1812|1811.7|24
1606148790000|2020-11-23 16:26:30|1812.5|1812.2|1812.9|1812.6|1812.9|1812.6|1812.5|1812.2|41
1606148800000|2020-11-23 16:26:40|1812.8|1812.5|1812.8|1812.5|1813|1812.7|1812.8|1812.5|16
1606148810000|2020-11-23 16:26:50|1812.9|1812.6|1813|1812.7|1813|1812.7|1812.7|1812.4|14
1606148820000|2020-11-23 16:27:00|1813.1|1812.8|1812.9|1812.6|1813.1|1812.8|1812.9|1812.6|33
1606148830000|2020-11-23 16:27:10|1813|1812.7|1813|1812.7|1813|1812.7|1812.6|1812.3|31
1606148840000|2020-11-23 16:27:20|1813.1|1812.8|1813.2|1812.9|1813.4|1813.1|1813.1|1812.8|34
1606148850000|2020-11-23 16:27:30|1813.1|1812.8|1813.3|1813|1813.3|1813|1813.1|1812.8|39
1606148860000|2020-11-23 16:27:40|1813.2|1812.9|1813.2|1812.9|1813.2|1812.9|1812.9|1812.6|75
1606148870000|2020-11-23 16:27:50|1813.1|1812.8|1813.1|1812.8|1813.1|1812.8|1813|1812.7|15
1606148880000|2020-11-23 16:28:00|1813|1812.7|1813.2|1812.9|1813.2|1812.9|1813|1812.7|28
1606148890000|2020-11-23 16:28:10|1813.1|1812.8|1813.1|1812.8|1813.3|1813|1813.1|1812.8|49
1606148900000|2020-11-23 16:28:20|1813.2|1812.9|1812.8|1812.5|1813.2|1812.9|1812.6|1812.3|58
1606148910000|2020-11-23 16:28:30|1812.9|1812.6|1812.8|1812.5|1813|1812.7|1812.7|1812.4|21
1606148920000|2020-11-23 16:28:40|1812.7|1812.4|1813|1812.7|1813.1|1812.8|1812.6|1812.3|53
1606148930000|2020-11-23 16:28:50|1812.9|1812.6|1812.7|1812.4|1812.9|1812.6|1812.6|1812.3|17
1606148940000|2020-11-23 16:29:00|1812.6|1812.3|1813.3|1813|1813.3|1813|1812.6|1812.3|37
1606148950000|2020-11-23 16:29:10|1813.2|1812.9|1812.9|1812.6|1813.2|1812.9|1812.8|1812.5|24
1606148960000|2020-11-23 16:29:20|1812.8|1812.5|1812.7|1812.4|1812.9|1812.6|1812.6|1812.3|36
1606148970000|2020-11-23 16:29:30|1812.6|1812.3|1812.6|1812.3|1812.7|1812.4|1812.4|1812.1|28
1606148980000|2020-11-23 16:29:40|1812.7|1812.4|1812.7|1812.4|1813.2|1812.9|1812.7|1812.4|68
1606148990000|2020-11-23 16:29:50|1812.8|1812.5|1812.5|1812.2|1812.8|1812.5|1812.5|1812.2|28
1606149000000|2020-11-23 16:30:00|1812.4|1812.1|1812.7|1812.4|1812.8|1812.5|1812.2|1811.9|72
1606149010000|2020-11-23 16:30:10|1812.8|1812.5|1812.5|1812.2|1812.8|1812.5|1812.3|1812|19
1606149020000|2020-11-23 16:30:20|1812.4|1812.1|1812.7|1812.4|1812.9|1812.6|1812.3|1812|48
1606149030000|2020-11-23 16:30:30|1812.8|1812.5|1812.7|1812.4|1813|1812.7|1812.7|1812.4|24
1606149040000|2020-11-23 16:30:40|1812.6|1812.3|1812.7|1812.4|1812.9|1812.6|1812.6|1812.3|53
1606149050000|2020-11-23 16:30:50|1812.6|1812.3|1812.4|1812.1|1812.6|1812.3|1812.3|1812|30
1606149060000|2020-11-23 16:31:00|1812.3|1812|1811.5|1811.2|1812.3|1812|1811.2|1810.9|64
1606149070000|2020-11-23 16:31:10|1811.4|1811.1|1811.5|1811.2|1811.5|1811.2|1811.3|1811|28
1606149080000|2020-11-23 16:31:20|1811.4|1811.1|1811.4|1811.1|1811.5|1811.2|1811.3|1811|32
1606149090000|2020-11-23 16:31:30|1811.3|1811|1811.1|1810.8|1811.3|1811|1810.9|1810.6|57
1606149100000|2020-11-23 16:31:40|1811|1810.7|1811.3|1811|1811.3|1811|1810.9|1810.6|24
1606149110000|2020-11-23 16:31:50|1811.4|1811.1|1811.1|1810.8|1811.4|1811.1|1811|1810.7|31
1606149120000|2020-11-23 16:32:00|1811.3|1811|1811.4|1811.1|1811.6|1811.3|1811.2|1810.9|89
1606149130000|2020-11-23 16:32:10|1811.6|1811.3|1810.6|1810.3|1811.6|1811.3|1810.4|1810.1|59
1606149140000|2020-11-23 16:32:20|1810.7|1810.4|1810.3|1810|1810.9|1810.6|1810.2|1809.9|41
1606149150000|2020-11-23 16:32:30|1810.2|1809.9|1810.2|1809.9|1810.3|1810|1809.9|1809.6|66
1606149160000|2020-11-23 16:32:40|1810.3|1810|1809.9|1809.6|1810.3|1810|1809.7|1809.4|62
1606149170000|2020-11-23 16:32:50|1810|1809.7|1810.4|1810.1|1810.4|1810.1|1809.7|1809.4|55
1606149180000|2020-11-23 16:33:00|1810.3|1810|1810.3|1810|1810.5|1810.2|1810|1809.7|32
1606149190000|2020-11-23 16:33:10|1809.8|1809.5|1809.6|1809.3|1810|1809.7|1809.6|1809.3|40
1606149200000|2020-11-23 16:33:20|1809.7|1809.4|1808.1|1807.8|1809.7|1809.4|1808.1|1807.8|155
1606149210000|2020-11-23 16:33:30|1808|1807.7|1808.2|1807.9|1808.5|1808.2|1808|1807.7|70
1606149220000|2020-11-23 16:33:40|1808.3|1808|1808.9|1808.6|1808.9|1808.6|1808.1|1807.8|37
1606149230000|2020-11-23 16:33:50|1809.2|1808.9|1808.8|1808.5|1809.2|1808.9|1808.6|1808.3|35
1606149240000|2020-11-23 16:34:00|1808.7|1808.4|1809.3|1809|1809.4|1809.1|1808.6|1808.3|54
1606149250000|2020-11-23 16:34:10|1809.1|1808.8|1809.2|1808.9|1809.3|1809|1809|1808.7|23
1606149260000|2020-11-23 16:34:20|1809.3|1809|1809.5|1809.2|1809.7|1809.4|1809.3|1809|31
1606149270000|2020-11-23 16:34:30|1809.7|1809.4|1809.8|1809.5|1809.9|1809.6|1809.7|1809.4|24
1606149280000|2020-11-23 16:34:40|1809.7|1809.4|1809.8|1809.5|1810.2|1809.9|1809.7|1809.4|21
1606149290000|2020-11-23 16:34:50|1809.6|1809.3|1809.4|1809.1|1809.6|1809.3|1809.2|1808.9|24
1606149300000|2020-11-23 16:35:00|1809.3|1809|1809.9|1809.6|1810|1809.7|1809.2|1808.9|89
1606149310000|2020-11-23 16:35:10|1810.1|1809.8|1810.5|1810.2|1810.5|1810.2|1809.9|1809.6|28
1606149320000|2020-11-23 16:35:20|1810.6|1810.3|1811.1|1810.8|1811.2|1810.9|1810.5|1810.2|81
1606149330000|2020-11-23 16:35:30|1811.2|1810.9|1811.1|1810.8|1811.3|1811|1810.9|1810.6|38
1606149340000|2020-11-23 16:35:40|1811|1810.7|1810.9|1810.6|1811.4|1811.1|1810.8|1810.5|52
1606149350000|2020-11-23 16:35:50|1810.8|1810.5|1810.7|1810.4|1810.8|1810.5|1810.4|1810.1|20
1606149360000|2020-11-23 16:36:00|1810.9|1810.6|1811.8|1811.5|1812|1811.7|1810.9|1810.6|73
1606149370000|2020-11-23 16:36:10|1811.9|1811.6|1811.9|1811.6|1812.1|1811.8|1811.9|1811.6|13
1606149380000|2020-11-23 16:36:20|1811.8|1811.5|1812.7|1812.4|1812.7|1812.4|1811.8|1811.5|159
1606149390000|2020-11-23 16:36:30|1812.6|1812.3|1812.9|1812.6|1813.1|1812.8|1812.5|1812.2|71
1606149400000|2020-11-23 16:36:40|1812.8|1812.5|1812.3|1812|1812.8|1812.5|1812.3|1812|26
1606149410000|2020-11-23 16:36:50|1812.2|1811.9|1812.8|1812.5|1812.8|1812.5|1812.1|1811.8|17
1606149420000|2020-11-23 16:37:00|1812.9|1812.6|1813.4|1813.1|1813.5|1813.2|1812.9|1812.6|64
1606149430000|2020-11-23 16:37:10|1813.5|1813.2|1813.3|1813|1813.5|1813.2|1813.1|1812.8|34
1606149440000|2020-11-23 16:37:20|1813.1|1812.8|1813.6|1813.3|1813.6|1813.3|1813.1|1812.8|32
1606149450000|2020-11-23 16:37:30|1813.7|1813.4|1814.1|1813.8|1814.1|1813.8|1813.7|1813.4|50
1606149460000|2020-11-23 16:37:40|1813.7|1813.4|1813.7|1813.4|1813.9|1813.6|1813.5|1813.2|29
1606149470000|2020-11-23 16:37:50|1813.5|1813.2|1813.2|1812.9|1813.6|1813.3|1813.2|1812.9|20
1606149480000|2020-11-23 16:38:00|1813.3|1813|1812.5|1812.2|1813.3|1813|1812.5|1812.2|32
1606149490000|2020-11-23 16:38:10|1812.4|1812.1|1812.7|1812.4|1812.7|1812.4|1812.3|1812|38
1606149500000|2020-11-23 16:38:20|1812.5|1812.2|1813.1|1812.8|1813.1|1812.8|1812.5|1812.2|15
1606149510000|2020-11-23 16:38:30|1813.3|1813|1812.9|1812.6|1813.3|1813|1812.8|1812.5|58
1606149520000|2020-11-23 16:38:40|1812.8|1812.5|1813.1|1812.8|1813.1|1812.8|1812.8|1812.5|26
1606149530000|2020-11-23 16:38:50|1813.2|1812.9|1813.4|1813.1|1813.5|1813.2|1813.2|1812.9|8
1606149540000|2020-11-23 16:39:00|1813.5|1813.2|1813.5|1813.2|1813.8|1813.5|1813.5|1813.2|38
1606149550000|2020-11-23 16:39:10|1813.4|1813.1|1813.6|1813.3|1813.6|1813.3|1813.2|1812.9|33
1606149560000|2020-11-23 16:39:20|1813.5|1813.2|1813|1812.7|1813.6|1813.3|1813|1812.7|12
1606149570000|2020-11-23 16:39:30|1812.6|1812.3|1812.8|1812.5|1812.8|1812.5|1812.4|1812.1|50
1606149580000|2020-11-23 16:39:40|1812.6|1812.3|1812.5|1812.2|1812.6|1812.3|1812.4|1812.1|30
1606149590000|2020-11-23 16:39:50|1812.6|1812.3|1812.4|1812.1|1812.6|1812.3|1812.4|1812.1|20
1606149600000|2020-11-23 16:40:00|1812.5|1812.2|1813|1812.7|1813|1812.7|1812.4|1812.1|77
1606149610000|2020-11-23 16:40:10|1813.1|1812.8|1812.8|1812.5|1813.2|1812.9|1812.7|1812.4|26
1606149620000|2020-11-23 16:40:20|1812.6|1812.3|1812.1|1811.8|1812.6|1812.3|1812|1811.7|39
1606149630000|2020-11-23 16:40:30|1812.2|1811.9|1812.6|1812.3|1812.7|1812.4|1812.2|1811.9|25
1606149640000|2020-11-23 16:40:40|1812.5|1812.2|1812.4|1812.1|1812.6|1812.3|1812.4|1812.1|30
1606149650000|2020-11-23 16:40:50|1812.2|1811.9|1812.1|1811.8|1812.3|1812|1811.9|1811.6|40
1606149660000|2020-11-23 16:41:00|1812.2|1811.9|1812.5|1812.2|1812.5|1812.2|1812|1811.7|74
1606149670000|2020-11-23 16:41:10|1812.3|1812|1812.2|1811.9|1812.5|1812.2|1812.2|1811.9|13
1606149680000|2020-11-23 16:41:20|1812.3|1812|1812.5|1812.2|1812.5|1812.2|1812|1811.7|29
1606149690000|2020-11-23 16:41:30|1812.4|1812.1|1812.4|1812.1|1812.4|1812.1|1812.2|1811.9|15
1606149700000|2020-11-23 16:41:40|1812.3|1812|1812.5|1812.2|1812.5|1812.2|1812.3|1812|19
1606149710000|2020-11-23 16:41:50|1812.6|1812.3|1812.3|1812|1812.8|1812.5|1812.3|1812|37
1606149720000|2020-11-23 16:42:00|1812.2|1811.9|1812|1811.7|1812.6|1812.3|1812|1811.7|39
1606149730000|2020-11-23 16:42:10|1812.1|1811.8|1812.4|1812.1|1812.6|1812.3|1812.1|1811.8|30
1606149740000|2020-11-23 16:42:20|1812.3|1812|1812.1|1811.8|1812.4|1812.1|1812.1|1811.8|10
1606149750000|2020-11-23 16:42:30|1812|1811.7|1812.3|1812|1812.5|1812.2|1811.9|1811.6|43
1606149760000|2020-11-23 16:42:40|1812.2|1811.9|1812.4|1812.1|1812.4|1812.1|1812.2|1811.9|23
1606149770000|2020-11-23 16:42:50|1812.7|1812.4|1812.9|1812.6|1812.9|1812.6|1812.4|1812.1|32
1606149780000|2020-11-23 16:43:00|1813.2|1812.9|1813.2|1812.9|1813.2|1812.9|1812.9|1812.6|66
1606149790000|2020-11-23 16:43:10|1813.3|1813|1813.3|1813|1813.5|1813.2|1813.2|1812.9|45
1606149800000|2020-11-23 16:43:20|1813.4|1813.1|1813.4|1813.1|1813.4|1813.1|1813.4|1813.1|14
1606149810000|2020-11-23 16:43:30|1813.6|1813.3|1813.7|1813.4|1813.7|1813.4|1813.5|1813.2|17
1606149820000|2020-11-23 16:43:40|1813.6|1813.3|1813.6|1813.3|1813.8|1813.5|1813.5|1813.2|37
1606149830000|2020-11-23 16:43:50|1813.5|1813.2|1813.5|1813.2|1813.5|1813.2|1813.3|1813|19
1606149840000|2020-11-23 16:44:00|1813.4|1813.1|1812.9|1812.6|1813.5|1813.2|1812.8|1812.5|35
1606149850000|2020-11-23 16:44:10|1812.7|1812.4|1813|1812.7|1813|1812.7|1812.7|1812.4|26
1606149860000|2020-11-23 16:44:20|1813.1|1812.8|1812.7|1812.4|1813.1|1812.8|1812.7|1812.4|17
1606149870000|2020-11-23 16:44:30|1812.6|1812.3|1812.6|1812.3|1812.6|1812.3|1812.3|1812|49
1606149880000|2020-11-23 16:44:40|1812.4|1812.1|1812.6|1812.3|1812.6|1812.3|1812.4|1812.1|6
1606149890000|2020-11-23 16:44:50|1812.5|1812.2|1812.7|1812.4|1812.8|1812.5|1812.5|1812.2|19
1606149900000|2020-11-23 16:45:00|1812.8|1812.5|1812.9|1812.6|1813.1|1812.8|1812.5|1812.2|52
1606149910000|2020-11-23 16:45:10|1813|1812.7|1813.1|1812.8|1813.4|1813.1|1812.8|1812.5|56
1606149920000|2020-11-23 16:45:20|1813.3|1813|1813.4|1813.1|1813.6|1813.3|1813.3|1813|22
1606149930000|2020-11-23 16:45:30|1813.5|1813.2|1813.5|1813.2|1813.5|1813.2|1813.4|1813.1|16
1606149940000|2020-11-23 16:45:40|1813.7|1813.4|1813.3|1813|1813.7|1813.4|1813.3|1813|25
1606149950000|2020-11-23 16:45:50|1813.1|1812.8|1813.6|1813.3|1813.6|1813.3|1813.1|1812.8|21
1606149960000|2020-11-23 16:46:00|1813.5|1813.2|1813.3|1813|1813.5|1813.2|1813.2|1812.9|32
1606149970000|2020-11-23 16:46:10|1813.1|1812.8|1812.9|1812.6|1813.1|1812.8|1812.9|1812.6|16
1606149980000|2020-11-23 16:46:20|1812.8|1812.5|1813|1812.7|1813|1812.7|1812.7|1812.4|13
1606149990000|2020-11-23 16:46:30|1813.1|1812.8|1813.2|1812.9|1813.2|1812.9|1813.1|1812.8|6
1606150000000|2020-11-23 16:46:40|1813.3|1813|1813.5|1813.2|1813.6|1813.3|1813.3|1813|11
1606150010000|2020-11-23 16:46:50|1813.2|1812.9|1813.1|1812.8|1813.2|1812.9|1813.1|1812.8|15
1606150020000|2020-11-23 16:47:00|1812.9|1812.6|1812.9|1812.6|1812.9|1812.6|1812.8|1812.5|15
1606150030000|2020-11-23 16:47:10|1813|1812.7|1813.1|1812.8|1813.2|1812.9|1813|1812.7|15
1606150040000|2020-11-23 16:47:20|1813|1812.7|1813|1812.7|1813.2|1812.9|1812.9|1812.6|16
1606150050000|2020-11-23 16:47:30|1813.2|1812.9|1813.2|1812.9|1813.2|1812.9|1813.2|1812.9|7
1606150060000|2020-11-23 16:47:40|1813.1|1812.8|1813|1812.7|1813.1|1812.8|1812.9|1812.6|19
1606150070000|2020-11-23 16:47:50|1813.1|1812.8|1812.9|1812.6|1813.4|1813.1|1812.9|1812.6|20
1606150080000|2020-11-23 16:48:00|1812.7|1812.4|1812.4|1812.1|1812.7|1812.4|1812.4|1812.1|47
1606150090000|2020-11-23 16:48:10|1812.5|1812.2|1812.5|1812.2|1812.6|1812.3|1812.5|1812.2|18
1606150100000|2020-11-23 16:48:20|1812.4|1812.1|1812.6|1812.3|1812.6|1812.3|1812.4|1812.1|10
1606150110000|2020-11-23 16:48:30|1812.8|1812.5|1812.9|1812.6|1812.9|1812.6|1812.8|1812.5|30
1606150120000|2020-11-23 16:48:40|1812.6|1812.3|1813.5|1813.2|1813.5|1813.2|1812.6|1812.3|29
1606150130000|2020-11-23 16:48:50|1813.4|1813.1|1813.6|1813.3|1813.6|1813.3|1813.4|1813.1|15
1606150140000|2020-11-23 16:49:00|1813.8|1813.5|1813.8|1813.5|1814|1813.7|1813.6|1813.3|42
1606150150000|2020-11-23 16:49:10|1813.7|1813.4|1813.7|1813.4|1813.8|1813.5|1813.5|1813.2|64
1606150160000|2020-11-23 16:49:20|1813.8|1813.5|1813.8|1813.5|1814.1|1813.8|1813.7|1813.4|133
1606150170000|2020-11-23 16:49:30|1813.7|1813.4|1814.1|1813.8|1814.1|1813.8|1813.7|1813.4|17
1606150180000|2020-11-23 16:49:40|1814|1813.7|1814|1813.7|1814|1813.7|1813.9|1813.6|12
1606150190000|2020-11-23 16:49:50|1813.8|1813.5|1813.7|1813.4|1813.8|1813.5|1813.7|1813.4|5
1606150200000|2020-11-23 16:50:00|1813.8|1813.5|1813.8|1813.5|1813.9|1813.6|1813.6|1813.3|37
1606150210000|2020-11-23 16:50:10|1813.7|1813.4|1813.8|1813.5|1813.8|1813.5|1813.6|1813.3|10
1606150220000|2020-11-23 16:50:20|1813.9|1813.6|1813.9|1813.6|1814|1813.7|1813.9|1813.6|10
1606150230000|2020-11-23 16:50:30|1814|1813.7|1814.1|1813.8|1814.3|1814|1814|1813.7|21
1606150240000|2020-11-23 16:50:40|1814.2|1813.9|1814.2|1813.9|1814.4|1814.1|1814|1813.7|28
1606150250000|2020-11-23 16:50:50|1813.9|1813.6|1813.8|1813.5|1813.9|1813.6|1813.7|1813.4|88
1606150260000|2020-11-23 16:51:00|1813.7|1813.4|1814.2|1813.9|1814.2|1813.9|1813.7|1813.4|49
1606150270000|2020-11-23 16:51:10|1814.3|1814|1814.4|1814.1|1814.4|1814.1|1814.2|1813.9|9
1606150280000|2020-11-23 16:51:20|1814.2|1813.9|1814.1|1813.8|1814.2|1813.9|1814|1813.7|22
1606150290000|2020-11-23 16:51:30|1814.2|1813.9|1813.9|1813.6|1814.2|1813.9|1813.8|1813.5|54
1606150300000|2020-11-23 16:51:40|1813.7|1813.4|1814|1813.7|1814.1|1813.8|1813.7|1813.4|53
1606150310000|2020-11-23 16:51:50|1814.1|1813.8|1814|1813.7|1814.1|1813.8|1813.9|1813.6|35
1606150320000|2020-11-23 16:52:00|1813.9|1813.6|1814|1813.7|1814|1813.7|1813.8|1813.5|31
1606150330000|2020-11-23 16:52:10|1814.1|1813.8|1813.8|1813.5|1814.2|1813.9|1813.7|1813.4|43
1606150340000|2020-11-23 16:52:20|1813.7|1813.4|1813.3|1813|1813.7|1813.4|1813.2|1812.9|30
1606150350000|2020-11-23 16:52:30|1813.2|1812.9|1812.9|1812.6|1813.2|1812.9|1812.9|1812.6|23
1606150360000|2020-11-23 16:52:40|1813.1|1812.8|1813.3|1813|1813.4|1813.1|1813.1|1812.8|47
1606150370000|2020-11-23 16:52:50|1813.2|1812.9|1813.4|1813.1|1813.4|1813.1|1813.2|1812.9|18
1606150380000|2020-11-23 16:53:00|1813.3|1813|1813.5|1813.2|1813.5|1813.2|1813.3|1813|36
1606150390000|2020-11-23 16:53:10|1813.6|1813.3|1813.6|1813.3|1813.8|1813.5|1813.6|1813.3|16
1606150400000|2020-11-23 16:53:20|1813.7|1813.4|1813.7|1813.4|1813.8|1813.5|1813.6|1813.3|23
1606150410000|2020-11-23 16:53:30|1813.6|1813.3|1813.7|1813.4|1813.8|1813.5|1813.6|1813.3|47
1606150420000|2020-11-23 16:53:40|1813.8|1813.5|1814.4|1814.1|1814.4|1814.1|1813.8|1813.5|42
1606150430000|2020-11-23 16:53:50|1814.3|1814|1814.5|1814.2|1814.5|1814.2|1814.3|1814|47
1606150440000|2020-11-23 16:54:00|1814.3|1814|1814.1|1813.8|1814.4|1814.1|1814|1813.7|47
1606150450000|2020-11-23 16:54:10|1814.2|1813.9|1814|1813.7|1814.2|1813.9|1813.8|1813.5|38
1606150460000|2020-11-23 16:54:20|1814.2|1813.9|1814.1|1813.8|1814.2|1813.9|1814|1813.7|9
1606150470000|2020-11-23 16:54:30|1814|1813.7|1813.9|1813.6|1814|1813.7|1813.8|1813.5|37
1606150480000|2020-11-23 16:54:40|1813.8|1813.5|1813.5|1813.2|1813.9|1813.6|1813.4|1813.1|61
1606150490000|2020-11-23 16:54:50|1813.4|1813.1|1813.7|1813.4|1813.7|1813.4|1813.4|1813.1|16
1606150500000|2020-11-23 16:55:00|1813.8|1813.5|1813.7|1813.4|1813.9|1813.6|1813.2|1812.9|111
1606150510000|2020-11-23 16:55:10|1813.8|1813.5|1813.7|1813.4|1814|1813.7|1813.7|1813.4|32
1606150520000|2020-11-23 16:55:20|1813.8|1813.5|1813.9|1813.6|1814|1813.7|1813.8|1813.5|9
1606150530000|2020-11-23 16:55:30|1814.1|1813.8|1814|1813.7|1814.1|1813.8|1814|1813.7|16
1606150540000|2020-11-23 16:55:40|1814.1|1813.8|1813.6|1813.3|1814.1|1813.8|1813.5|1813.2|21
1606150550000|2020-11-23 16:55:50|1813.7|1813.4|1813.7|1813.4|1813.7|1813.4|1813.7|1813.4|7
1606150560000|2020-11-23 16:56:00|1813.6|1813.3|1813.8|1813.5|1814|1813.7|1813.6|1813.3|18
1606150570000|2020-11-23 16:56:10|1814|1813.7|1814|1813.7|1814|1813.7|1813.7|1813.4|26
1606150580000|2020-11-23 16:56:20|1814.2|1813.9|1814.6|1814.3|1814.6|1814.3|1814.2|1813.9|49
1606150590000|2020-11-23 16:56:30|1814.7|1814.4|1815.6|1815.3|1815.6|1815.3|1814.7|1814.4|175
1606150600000|2020-11-23 16:56:40|1815.5|1815.2|1815.7|1815.4|1815.8|1815.5|1815.5|1815.2|52
1606150610000|2020-11-23 16:56:50|1815.6|1815.3|1815.4|1815.1|1815.8|1815.5|1815.3|1815|34
1606150620000|2020-11-23 16:57:00|1815.3|1815|1815.8|1815.5|1815.8|1815.5|1815.3|1815|49
1606150630000|2020-11-23 16:57:10|1816.1|1815.8|1816.1|1815.8|1816.1|1815.8|1815.8|1815.5|45
1606150640000|2020-11-23 16:57:20|1816.2|1815.9|1816|1815.7|1816.2|1815.9|1815.9|1815.6|42
1606150650000|2020-11-23 16:57:30|1816.1|1815.8|1816.1|1815.8|1816.2|1815.9|1816|1815.7|30
1606150660000|2020-11-23 16:57:40|1816.3|1816|1815.9|1815.6|1816.5|1816.2|1815.9|1815.6|105
1606150670000|2020-11-23 16:57:50|1815.8|1815.5|1815.8|1815.5|1815.9|1815.6|1815.7|1815.4|8
1606150680000|2020-11-23 16:58:00|1815.7|1815.4|1815.6|1815.3|1815.8|1815.5|1815.6|1815.3|36
1606150690000|2020-11-23 16:58:10|1815.7|1815.4|1815.8|1815.5|1816.2|1815.9|1815.7|1815.4|70
1606150700000|2020-11-23 16:58:20|1815.9|1815.6|1816|1815.7|1816|1815.7|1815.9|1815.6|24
1606150710000|2020-11-23 16:58:30|1816.2|1815.9|1816.1|1815.8|1816.3|1816|1815.9|1815.6|36
1606150720000|2020-11-23 16:58:40|1816|1815.7|1816|1815.7|1816.2|1815.9|1815.9|1815.6|27
1606150730000|2020-11-23 16:58:50|1816.1|1815.8|1815.8|1815.5|1816.1|1815.8|1815.8|1815.5|50
1606150740000|2020-11-23 16:59:00|1815.7|1815.4|1815.6|1815.3|1815.7|1815.4|1815.5|1815.2|21
1606150750000|2020-11-23 16:59:10|1815.7|1815.4|1815.9|1815.6|1815.9|1815.6|1815.6|1815.3|9
1606150760000|2020-11-23 16:59:20|1816|1815.7|1815.9|1815.6|1816.2|1815.9|1815.9|1815.6|30
1606150770000|2020-11-23 16:59:30|1815.8|1815.5|1815.5|1815.2|1815.8|1815.5|1815.5|1815.2|18
1606150780000|2020-11-23 16:59:40|1815.4|1815.1|1815.7|1815.4|1815.7|1815.4|1815.4|1815.1|39
1606150790000|2020-11-23 16:59:50|1815.8|1815.5|1815.8|1815.5|1815.8|1815.5|1815.7|1815.4|10
1606150800000|2020-11-23 17:00:00|1816.1|1815.8|1815.8|1815.5|1816.1|1815.8|1815.4|1815.1|61
1606150810000|2020-11-23 17:00:10|1815.7|1815.4|1815.9|1815.6|1816|1815.7|1815.7|1815.4|40
1606150820000|2020-11-23 17:00:20|1815.7|1815.4|1815.5|1815.2|1815.7|1815.4|1815.4|1815.1|27
1606150830000|2020-11-23 17:00:30|1815.8|1815.5|1815.5|1815.2|1815.8|1815.5|1815.5|1815.2|11
1606150840000|2020-11-23 17:00:40|1815.4|1815.1|1815.1|1814.8|1815.5|1815.2|1815|1814.7|64
1606150850000|2020-11-23 17:00:50|1815|1814.7|1814.3|1814|1815|1814.7|1814.3|1814|58
1606150860000|2020-11-23 17:01:00|1814.4|1814.1|1814.2|1813.9|1814.6|1814.3|1814.1|1813.8|34
1606150870000|2020-11-23 17:01:10|1814.1|1813.8|1814.7|1814.4|1814.7|1814.4|1814.1|1813.8|34
1606150880000|2020-11-23 17:01:20|1814.5|1814.2|1814.4|1814.1|1814.6|1814.3|1814.4|1814.1|6
1606150890000|2020-11-23 17:01:30|1814.6|1814.3|1814.6|1814.3|1814.8|1814.5|1814.5|1814.2|13
1606150900000|2020-11-23 17:01:40|1814.5|1814.2|1814.1|1813.8|1814.5|1814.2|1814|1813.7|29
1606150910000|2020-11-23 17:01:50|1814|1813.7|1813.7|1813.4|1814.1|1813.8|1813.7|1813.4|21
1606150920000|2020-11-23 17:02:00|1813.6|1813.3|1813.7|1813.4|1813.7|1813.4|1813.5|1813.2|26
1606150930000|2020-11-23 17:02:10|1813.6|1813.3|1813.7|1813.4|1813.8|1813.5|1813.4|1813.1|34
1606150940000|2020-11-23 17:02:20|1813.8|1813.5|1814|1813.7|1814.1|1813.8|1813.8|1813.5|25
1606150950000|2020-11-23 17:02:30|1813.9|1813.6|1813|1812.7|1813.9|1813.6|1813|1812.7|28
1606150960000|2020-11-23 17:02:40|1812.9|1812.6|1813|1812.7|1813|1812.7|1812.5|1812.2|53
1606150970000|2020-11-23 17:02:50|1812.9|1812.6|1813.3|1813|1813.5|1813.2|1812.9|1812.6|41
1606150980000|2020-11-23 17:03:00|1813.4|1813.1|1813.6|1813.3|1813.9|1813.6|1813.4|1813.1|46
1606150990000|2020-11-23 17:03:10|1813.7|1813.4|1813.6|1813.3|1813.9|1813.6|1813.5|1813.2|27
1606151000000|2020-11-23 17:03:20|1813.5|1813.2|1813.5|1813.2|1813.5|1813.2|1813.4|1813.1|20
1606151010000|2020-11-23 17:03:30|1813.6|1813.3|1813.1|1812.8|1813.6|1813.3|1813.1|1812.8|17
1606151020000|2020-11-23 17:03:40|1813.2|1812.9|1813.1|1812.8|1813.2|1812.9|1812.9|1812.6|22
1606151030000|2020-11-23 17:03:50|1813|1812.7|1813.1|1812.8|1813.1|1812.8|1812.6|1812.3|20
1606151040000|2020-11-23 17:04:00|1813.2|1812.9|1813.3|1813|1813.5|1813.2|1813.1|1812.8|35
1606151050000|2020-11-23 17:04:10|1813.2|1812.9|1813.4|1813.1|1813.4|1813.1|1813.1|1812.8|23
1606151060000|2020-11-23 17:04:20|1813.5|1813.2|1813.3|1813|1813.6|1813.3|1813.3|1813|26
1606151070000|2020-11-23 17:04:30|1813.2|1812.9|1813.3|1813|1813.3|1813|1813|1812.7|15
1606151080000|2020-11-23 17:04:40|1813.2|1812.9|1812.8|1812.5|1813.2|1812.9|1812.8|1812.5|16
1606151090000|2020-11-23 17:04:50|1812.7|1812.4|1813|1812.7|1813.2|1812.9|1812.7|1812.4|24
1606151100000|2020-11-23 17:05:00|1812.9|1812.6|1813|1812.7|1813.1|1812.8|1812.8|1812.5|36
1606151110000|2020-11-23 17:05:10|1812.9|1812.6|1812.6|1812.3|1812.9|1812.6|1812.6|1812.3|28
1606151120000|2020-11-23 17:05:20|1812.5|1812.2|1812.5|1812.2|1812.5|1812.2|1812.2|1811.9|26
1606151130000|2020-11-23 17:05:30|1812.7|1812.4|1812.6|1812.3|1812.9|1812.6|1812.4|1812.1|29
1606151140000|2020-11-23 17:05:40|1812.7|1812.4|1812.7|1812.4|1812.9|1812.6|1812.7|1812.4|26
1606151150000|2020-11-23 17:05:50|1812.9|1812.6|1812.4|1812.1|1812.9|1812.6|1812.4|1812.1|9
1606151160000|2020-11-23 17:06:00|1812.5|1812.2|1811.9|1811.6|1812.5|1812.2|1811.8|1811.5|59
1606151170000|2020-11-23 17:06:10|1812|1811.7|1811.7|1811.4|1812|1811.7|1811.6|1811.3|38
1606151180000|2020-11-23 17:06:20|1811.9|1811.6|1812.2|1811.9|1812.2|1811.9|1811.9|1811.6|11
1606151190000|2020-11-23 17:06:30|1812.1|1811.8|1811.8|1811.5|1812.1|1811.8|1811.8|1811.5|14
1606151200000|2020-11-23 17:06:40|1811.9|1811.6|1812.2|1811.9|1812.2|1811.9|1811.9|1811.6|26
1606151210000|2020-11-23 17:06:50|1812.4|1812.1|1812.4|1812.1|1812.4|1812.1|1812.1|1811.8|34
1606151220000|2020-11-23 17:07:00|1812.7|1812.4|1812.2|1811.9|1812.8|1812.5|1812.1|1811.8|44
1606151230000|2020-11-23 17:07:10|1812|1811.7|1812.2|1811.9|1812.3|1812|1811.9|1811.6|28
1606151240000|2020-11-23 17:07:20|1812.3|1812|1812.3|1812|1812.3|1812|1812.1|1811.8|13
1606151250000|2020-11-23 17:07:30|1812.2|1811.9|1812.2|1811.9|1812.5|1812.2|1812.2|1811.9|27
1606151260000|2020-11-23 17:07:40|1812.5|1812.2|1812.3|1812|1812.5|1812.2|1812.3|1812|7
1606151270000|2020-11-23 17:07:50|1812.5|1812.2|1812.7|1812.4|1812.9|1812.6|1812.5|1812.2|18
1606151280000|2020-11-23 17:08:00|1812.8|1812.5|1812.6|1812.3|1812.9|1812.6|1812.4|1812.1|33
1606151290000|2020-11-23 17:08:10|1812.8|1812.5|1812.7|1812.4|1812.8|1812.5|1812.7|1812.4|8
1606151300000|2020-11-23 17:08:20|1812.6|1812.3|1812.8|1812.5|1812.9|1812.6|1812.4|1812.1|26
1606151310000|2020-11-23 17:08:30|1812.7|1812.4|1812.7|1812.4|1812.9|1812.6|1812.6|1812.3|34
1606151320000|2020-11-23 17:08:40|1812.6|1812.3|1812.5|1812.2|1812.6|1812.3|1812.4|1812.1|12
1606151330000|2020-11-23 17:08:50|1812.8|1812.5|1812.6|1812.3|1812.9|1812.6|1812.6|1812.3|7
1606151340000|2020-11-23 17:09:00|1812.5|1812.2|1812.5|1812.2|1812.7|1812.4|1812.4|1812.1|16
1606151350000|2020-11-23 17:09:10|1812.2|1811.9|1812.6|1812.3|1812.7|1812.4|1812.2|1811.9|23
1606151360000|2020-11-23 17:09:20|1812.7|1812.4|1812.5|1812.2|1812.7|1812.4|1812.4|1812.1|12
1606151370000|2020-11-23 17:09:30|1812.6|1812.3|1812.6|1812.3|1812.6|1812.3|1812.6|1812.3|4
1606151380000|2020-11-23 17:09:40|1812.7|1812.4|1812.3|1812|1812.7|1812.4|1812.2|1811.9|64
1606151390000|2020-11-23 17:09:50|1812.1|1811.8|1812.1|1811.8|1812.1|1811.8|1812.1|1811.8|5
1606151400000|2020-11-23 17:10:00|1812.4|1812.1|1812.9|1812.6|1812.9|1812.6|1812.2|1811.9|39
1606151410000|2020-11-23 17:10:10|1813|1812.7|1813|1812.7|1813.2|1812.9|1812.9|1812.6|37
1606151420000|2020-11-23 17:10:20|1813.1|1812.8|1813.6|1813.3|1813.8|1813.5|1813.1|1812.8|42
1606151430000|2020-11-23 17:10:30|1813.7|1813.4|1814.1|1813.8|1814.2|1813.9|1813.7|1813.4|23
1606151440000|2020-11-23 17:10:40|1814.4|1814.1|1814.5|1814.2|1814.5|1814.2|1814.1|1813.8|57
1606151450000|2020-11-23 17:10:50|1814.3|1814|1814.2|1813.9|1814.3|1814|1814.1|1813.8|25
1606151460000|2020-11-23 17:11:00|1814.1|1813.8|1814.2|1813.9|1814.4|1814.1|1814|1813.7|44
1606151470000|2020-11-23 17:11:10|1814.5|1814.2|1814.5|1814.2|1814.5|1814.2|1814.3|1814|28
1606151480000|2020-11-23 17:11:20|1814.6|1814.3|1814.4|1814.1|1814.6|1814.3|1814.4|1814.1|17
1606151490000|2020-11-23 17:11:30|1814.2|1813.9|1814.1|1813.8|1814.4|1814.1|1813.9|1813.6|21
1606151500000|2020-11-23 17:11:40|1814.2|1813.9|1813.9|1813.6|1814.4|1814.1|1813.9|1813.6|22
1606151510000|2020-11-23 17:11:50|1814|1813.7|1813.5|1813.2|1814|1813.7|1813.5|1813.2|20
1606151520000|2020-11-23 17:12:00|1813.3|1813|1813.6|1813.3|1813.6|1813.3|1813.3|1813|31
1606151530000|2020-11-23 17:12:10|1813.4|1813.1|1813.7|1813.4|1813.8|1813.5|1813.4|1813.1|31
1606151540000|2020-11-23 17:12:20|1813.9|1813.6|1813.7|1813.4|1814.1|1813.8|1813.5|1813.2|47
1606151550000|2020-11-23 17:12:30|1813.6|1813.3|1813.6|1813.3|1813.6|1813.3|1813.5|1813.2|10
1606151560000|2020-11-23 17:12:40|1813.7|1813.4|1813.6|1813.3|1813.8|1813.5|1813.6|1813.3|13
1606151570000|2020-11-23 17:12:50|1813.8|1813.5|1813.4|1813.1|1813.8|1813.5|1813.4|1813.1|14
1606151580000|2020-11-23 17:13:00|1813.7|1813.4|1814.1|1813.8|1814.1|1813.8|1813.6|1813.3|14
1606151590000|2020-11-23 17:13:10|1814.2|1813.9|1814.2|1813.9|1814.4|1814.1|1814.1|1813.8|12
1606151600000|2020-11-23 17:13:20|1814.1|1813.8|1814.3|1814|1814.3|1814|1814.1|1813.8|6
1606151610000|2020-11-23 17:13:30|1814.4|1814.1|1814.7|1814.4|1814.8|1814.5|1814.4|1814.1|41
1606151620000|2020-11-23 17:13:40|1814.9|1814.6|1814.7|1814.4|1814.9|1814.6|1814.6|1814.3|21
1606151630000|2020-11-23 17:13:50|1814.6|1814.3|1814.9|1814.6|1815.1|1814.8|1814.6|1814.3|43
1606151640000|2020-11-23 17:14:00|1815|1814.7|1814.9|1814.6|1815.1|1814.8|1814.7|1814.4|29
1606151650000|2020-11-23 17:14:10|1814.8|1814.5|1815|1814.7|1815|1814.7|1814.8|1814.5|12
1606151660000|2020-11-23 17:14:20|1814.9|1814.6|1815|1814.7|1815|1814.7|1814.9|1814.6|17
1606151670000|2020-11-23 17:14:30|1814.9|1814.6|1815.1|1814.8|1815.2|1814.9|1814.7|1814.4|22
1606151680000|2020-11-23 17:14:40|1815.2|1814.9|1815.2|1814.9|1815.3|1815|1815.2|1814.9|10
1606151690000|2020-11-23 17:14:50|1814.7|1814.4|1814.4|1814.1|1814.7|1814.4|1814.4|1814.1|60
1606151700000|2020-11-23 17:15:00|1814.7|1814.4|1814.6|1814.3|1814.8|1814.5|1814.5|1814.2|55
1606151710000|2020-11-23 17:15:10|1814.5|1814.2|1814.7|1814.4|1814.8|1814.5|1814.5|1814.2|20
1606151720000|2020-11-23 17:15:20|1814.6|1814.3|1814.5|1814.2|1814.7|1814.4|1814.3|1814|29
1606151730000|2020-11-23 17:15:30|1814.4|1814.1|1814.3|1814|1814.4|1814.1|1814.2|1813.9|14
1606151740000|2020-11-23 17:15:40|1814.4|1814.1|1814.1|1813.8|1814.6|1814.3|1813.9|1813.6|25
1606151750000|2020-11-23 17:15:50|1814.2|1813.9|1814.3|1814|1814.3|1814|1814.1|1813.8|14
1606151760000|2020-11-23 17:16:00|1814.4|1814.1|1814.7|1814.4|1814.9|1814.6|1814.4|1814.1|36
1606151770000|2020-11-23 17:16:10|1814.8|1814.5|1814.9|1814.6|1815|1814.7|1814.7|1814.4|16
1606151780000|2020-11-23 17:16:20|1815|1814.7|1814.6|1814.3|1815|1814.7|1814.5|1814.2|51
1606151790000|2020-11-23 17:16:30|1814.8|1814.5|1815.1|1814.8|1815.3|1815|1814.6|1814.3|70
1606151800000|2020-11-23 17:16:40|1815.2|1814.9|1815|1814.7|1815.2|1814.9|1814.9|1814.6|40
1606151810000|2020-11-23 17:16:50|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|1814.5|1814.2|22
1606151820000|2020-11-23 17:17:00|1814.8|1814.5|1814.8|1814.5|1814.9|1814.6|1814.7|1814.4|26
1606151830000|2020-11-23 17:17:10|1814.9|1814.6|1815.1|1814.8|1815.2|1814.9|1814.8|1814.5|20
1606151840000|2020-11-23 17:17:20|1815.2|1814.9|1815.4|1815.1|1815.5|1815.2|1815|1814.7|35
1606151850000|2020-11-23 17:17:30|1815.3|1815|1815.4|1815.1|1815.6|1815.3|1815.1|1814.8|30
1606151860000|2020-11-23 17:17:40|1815.5|1815.2|1815.7|1815.4|1815.8|1815.5|1815.4|1815.1|28
1606151870000|2020-11-23 17:17:50|1815.8|1815.5|1816.1|1815.8|1816.2|1815.9|1815.7|1815.4|58
1606151880000|2020-11-23 17:18:00|1816|1815.7|1815.9|1815.6|1816|1815.7|1815.8|1815.5|18
1606151890000|2020-11-23 17:18:10|1816|1815.7|1816.3|1816|1816.5|1816.2|1815.8|1815.5|43
1606151900000|2020-11-23 17:18:20|1816.4|1816.1|1816.6|1816.3|1816.8|1816.5|1816.4|1816.1|58
1606151910000|2020-11-23 17:18:30|1816.5|1816.2|1816.8|1816.5|1816.8|1816.5|1816.5|1816.2|21
1606151920000|2020-11-23 17:18:40|1816.6|1816.3|1817|1816.7|1817.1|1816.8|1816.6|1816.3|77
1606151930000|2020-11-23 17:18:50|1816.9|1816.6|1816.9|1816.6|1817.2|1816.9|1816.8|1816.5|52
1606151940000|2020-11-23 17:19:00|1817|1816.7|1816.8|1816.5|1817|1816.7|1816.6|1816.3|27
1606151950000|2020-11-23 17:19:10|1816.7|1816.4|1817|1816.7|1817|1816.7|1816.7|1816.4|14
1606151960000|2020-11-23 17:19:20|1817.1|1816.8|1817.3|1817|1817.4|1817.1|1817.1|1816.8|43
1606151970000|2020-11-23 17:19:30|1817.2|1816.9|1817.3|1817|1817.4|1817.1|1817.1|1816.8|35
1606151980000|2020-11-23 17:19:40|1817.2|1816.9|1817.4|1817.1|1817.5|1817.2|1817.2|1816.9|61
1606151990000|2020-11-23 17:19:50|1817.5|1817.2|1817.3|1817|1817.5|1817.2|1817.2|1816.9|29
1606152000000|2020-11-23 17:20:00|1817.2|1816.9|1817.3|1817|1817.3|1817|1816.9|1816.6|94
1606152010000|2020-11-23 17:20:10|1817.4|1817.1|1817.4|1817.1|1817.6|1817.3|1817.3|1817|30
1606152020000|2020-11-23 17:20:20|1817.2|1816.9|1817.2|1816.9|1817.2|1816.9|1817|1816.7|34
1606152030000|2020-11-23 17:20:30|1817.1|1816.8|1817.3|1817|1817.3|1817|1816.9|1816.6|33
1606152040000|2020-11-23 17:20:40|1817.4|1817.1|1817.1|1816.8|1817.4|1817.1|1817.1|1816.8|21
1606152050000|2020-11-23 17:20:50|1817|1816.7|1817.2|1816.9|1817.2|1816.9|1816.9|1816.6|20
1606152060000|2020-11-23 17:21:00|1817.3|1817|1817.5|1817.2|1817.5|1817.2|1817.1|1816.8|35
1606152070000|2020-11-23 17:21:10|1817.4|1817.1|1817.4|1817.1|1817.5|1817.2|1817.4|1817.1|17
1606152080000|2020-11-23 17:21:20|1817.3|1817|1817.3|1817|1817.4|1817.1|1817.3|1817|11
1606152090000|2020-11-23 17:21:30|1817.2|1816.9|1817|1816.7|1817.2|1816.9|1817|1816.7|13
1606152100000|2020-11-23 17:21:40|1817.1|1816.8|1816.8|1816.5|1817.1|1816.8|1816.8|1816.5|32
1606152110000|2020-11-23 17:21:50|1816.6|1816.3|1816.8|1816.5|1817|1816.7|1816.6|1816.3|20
1606152120000|2020-11-23 17:22:00|1816.7|1816.4|1816.6|1816.3|1816.7|1816.4|1816.4|1816.1|39
1606152130000|2020-11-23 17:22:10|1816.5|1816.2|1816.2|1815.9|1816.5|1816.2|1816.1|1815.8|37
1606152140000|2020-11-23 17:22:20|1816.3|1816|1816|1815.7|1816.3|1816|1816|1815.7|24
1606152150000|2020-11-23 17:22:30|1816.1|1815.8|1816|1815.7|1816.1|1815.8|1816|1815.7|13
1606152160000|2020-11-23 17:22:40|1815.8|1815.5|1815.7|1815.4|1815.8|1815.5|1815.7|1815.4|18
1606152170000|2020-11-23 17:22:50|1815.8|1815.5|1816.2|1815.9|1816.2|1815.9|1815.8|1815.5|39
1606152180000|2020-11-23 17:23:00|1816.3|1816|1816.4|1816.1|1816.6|1816.3|1816.3|1816|45
1606152190000|2020-11-23 17:23:10|1816.3|1816|1816.4|1816.1|1816.8|1816.5|1816.3|1816|42
1606152200000|2020-11-23 17:23:20|1816.3|1816|1816.3|1816|1816.3|1816|1816|1815.7|57
1606152210000|2020-11-23 17:23:30|1816.4|1816.1|1816.8|1816.5|1816.8|1816.5|1816.4|1816.1|89
1606152220000|2020-11-23 17:23:40|1816.7|1816.4|1816.7|1816.4|1816.7|1816.4|1816.5|1816.2|30
1606152230000|2020-11-23 17:23:50|1816.6|1816.3|1816.8|1816.5|1816.8|1816.5|1816.6|1816.3|22
1606152240000|2020-11-23 17:24:00|1816.7|1816.4|1816.8|1816.5|1816.9|1816.6|1816.7|1816.4|23
1606152250000|2020-11-23 17:24:10|1816.6|1816.3|1816.9|1816.6|1817|1816.7|1816.6|1816.3|14
1606152260000|2020-11-23 17:24:20|1817.1|1816.8|1817|1816.7|1817.2|1816.9|1817|1816.7|37
1606152270000|2020-11-23 17:24:30|1817.2|1816.9|1817.5|1817.2|1817.5|1817.2|1817.2|1816.9|33
1606152280000|2020-11-23 17:24:40|1817.4|1817.1|1817.4|1817.1|1817.5|1817.2|1817.4|1817.1|29
1606152290000|2020-11-23 17:24:50|1817.5|1817.2|1817.6|1817.3|1817.8|1817.5|1817.5|1817.2|32
1606152300000|2020-11-23 17:25:00|1817.7|1817.4|1817.4|1817.1|1817.8|1817.5|1817.3|1817|73
1606152310000|2020-11-23 17:25:10|1817.5|1817.2|1817.5|1817.2|1817.7|1817.4|1817.5|1817.2|23
1606152320000|2020-11-23 17:25:20|1817.4|1817.1|1816.7|1816.4|1817.5|1817.2|1816.7|1816.4|91
1606152330000|2020-11-23 17:25:30|1816.8|1816.5|1816.7|1816.4|1816.9|1816.6|1816.6|1816.3|45
1606152340000|2020-11-23 17:25:40|1816.4|1816.1|1816.4|1816.1|1816.5|1816.2|1816.2|1815.9|43
1606152350000|2020-11-23 17:25:50|1816.3|1816|1816.3|1816|1816.3|1816|1816.3|1816|2
1606152360000|2020-11-23 17:26:00|1816.2|1815.9|1815.9|1815.6|1816.2|1815.9|1815.8|1815.5|26
1606152370000|2020-11-23 17:26:10|1816|1815.7|1816.3|1816|1816.3|1816|1816|1815.7|27
1606152380000|2020-11-23 17:26:20|1816.2|1815.9|1816|1815.7|1816.2|1815.9|1816|1815.7|46
1606152390000|2020-11-23 17:26:30|1816.1|1815.8|1816|1815.7|1816.2|1815.9|1816|1815.7|22
1606152400000|2020-11-23 17:26:40|1815.7|1815.4|1815.5|1815.2|1815.7|1815.4|1815.5|1815.2|30
1606152410000|2020-11-23 17:26:50|1815.2|1814.9|1815.4|1815.1|1815.4|1815.1|1815.2|1814.9|39
1606152420000|2020-11-23 17:27:00|1815.3|1815|1815.2|1814.9|1815.3|1815|1815.2|1814.9|22
1606152430000|2020-11-23 17:27:10|1815.1|1814.8|1815|1814.7|1815.2|1814.9|1815|1814.7|24
1606152440000|2020-11-23 17:27:20|1815.2|1814.9|1815.4|1815.1|1815.5|1815.2|1815.2|1814.9|19
1606152450000|2020-11-23 17:27:30|1815.6|1815.3|1815.4|1815.1|1815.6|1815.3|1815.3|1815|17
1606152460000|2020-11-23 17:27:40|1815.7|1815.4|1815.7|1815.4|1815.7|1815.4|1815.7|1815.4|36
1606152470000|2020-11-23 17:27:50|1815.6|1815.3|1815.2|1814.9|1815.6|1815.3|1815.2|1814.9|9
1606152480000|2020-11-23 17:28:00|1815.5|1815.2|1815.4|1815.1|1815.5|1815.2|1815.3|1815|12
1606152490000|2020-11-23 17:28:10|1815.5|1815.2|1815.7|1815.4|1815.7|1815.4|1815.5|1815.2|10
1606152500000|2020-11-23 17:28:20|1815.6|1815.3|1815.4|1815.1|1815.6|1815.3|1815.4|1815.1|14
1606152510000|2020-11-23 17:28:30|1815.3|1815|1815.3|1815|1815.3|1815|1815.3|1815|2
1606152520000|2020-11-23 17:28:40|1815.4|1815.1|1815.4|1815.1|1815.5|1815.2|1815.4|1815.1|10
1606152530000|2020-11-23 17:28:50|1815.3|1815|1815.3|1815|1815.3|1815|1815.1|1814.8|7
1606152540000|2020-11-23 17:29:00|1815.4|1815.1|1815.4|1815.1|1815.5|1815.2|1815.4|1815.1|20
1606152550000|2020-11-23 17:29:10|1815.5|1815.2|1815.7|1815.4|1815.9|1815.6|1815.5|1815.2|20
1606152560000|2020-11-23 17:29:20|1815.6|1815.3|1815.3|1815|1815.6|1815.3|1815.3|1815|15
1606152570000|2020-11-23 17:29:30|1815.4|1815.1|1815.3|1815|1815.4|1815.1|1815.3|1815|5
1606152580000|2020-11-23 17:29:40|1815.1|1814.8|1814.7|1814.4|1815.1|1814.8|1814.7|1814.4|104
1606152590000|2020-11-23 17:29:50|1814.5|1814.2|1814.3|1814|1814.6|1814.3|1814.2|1813.9|187
1606152600000|2020-11-23 17:30:00|1814.2|1813.9|1814.3|1814|1814.5|1814.2|1814.2|1813.9|18
1606152610000|2020-11-23 17:30:10|1814.5|1814.2|1814.9|1814.6|1814.9|1814.6|1814.5|1814.2|29
1606152620000|2020-11-23 17:30:20|1814.8|1814.5|1814.5|1814.2|1814.9|1814.6|1814.3|1814|172
1606152630000|2020-11-23 17:30:30|1814.6|1814.3|1813.8|1813.5|1814.6|1814.3|1813.5|1813.2|182
1606152640000|2020-11-23 17:30:40|1814|1813.7|1814|1813.7|1814.2|1813.9|1814|1813.7|46
1606152650000|2020-11-23 17:30:50|1813.9|1813.6|1814|1813.7|1814|1813.7|1813.5|1813.2|23
1606152660000|2020-11-23 17:31:00|1813.9|1813.6|1813.5|1813.2|1813.9|1813.6|1813.2|1812.9|156
1606152670000|2020-11-23 17:31:10|1813.6|1813.3|1813.3|1813|1813.7|1813.4|1813.2|1812.9|45
1606152680000|2020-11-23 17:31:20|1813.4|1813.1|1813.1|1812.8|1813.6|1813.3|1813|1812.7|137
1606152690000|2020-11-23 17:31:30|1813|1812.7|1813.5|1813.2|1813.5|1813.2|1813|1812.7|68
1606152700000|2020-11-23 17:31:40|1813.6|1813.3|1814.1|1813.8|1814.1|1813.8|1813.6|1813.3|13
1606152710000|2020-11-23 17:31:50|1813.9|1813.6|1813.9|1813.6|1814.1|1813.8|1813.9|1813.6|65
1606152720000|2020-11-23 17:32:00|1813.8|1813.5|1813.9|1813.6|1814.2|1813.9|1813.8|1813.5|54
1606152730000|2020-11-23 17:32:10|1814.1|1813.8|1813.6|1813.3|1814.2|1813.9|1813.6|1813.3|38
1606152740000|2020-11-23 17:32:20|1813.7|1813.4|1813.5|1813.2|1813.8|1813.5|1813.5|1813.2|19
1606152750000|2020-11-23 17:32:30|1813.6|1813.3|1813.7|1813.4|1814|1813.7|1813.6|1813.3|34
1606152760000|2020-11-23 17:32:40|1813.6|1813.3|1814.1|1813.8|1814.3|1814|1813.6|1813.3|37
1606152770000|2020-11-23 17:32:50|1814|1813.7|1814|1813.7|1814|1813.7|1814|1813.7|53
1606152780000|2020-11-23 17:33:00|1814.5|1814.2|1814.6|1814.3|1814.6|1814.3|1814.2|1813.9|36
1606152790000|2020-11-23 17:33:10|1814.8|1814.5|1814.8|1814.5|1814.8|1814.5|1814.4|1814.1|40
1606152800000|2020-11-23 17:33:20|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|1814.8|1814.5|19
1606152810000|2020-11-23 17:33:30|1814.8|1814.5|1814.8|1814.5|1814.8|1814.5|1814.8|1814.5|5
1606152820000|2020-11-23 17:33:40|||||||||13
1606152830000|2020-11-23 17:33:50|1814.7|1814.4|1814.9|1814.6|1814.9|1814.6|1814.7|1814.4|12
1606152840000|2020-11-23 17:34:00|1814.7|1814.4|1814.8|1814.5|1814.8|1814.5|1814.7|1814.4|5
1606152850000|2020-11-23 17:34:10|1814.9|1814.6|1814.7|1814.4|1814.9|1814.6|1814.7|1814.4|22
1606152860000|2020-11-23 17:34:20|1814.8|1814.5|1814.9|1814.6|1814.9|1814.6|1814.7|1814.4|11
1606152870000|2020-11-23 17:34:30|1814.8|1814.5|1814.8|1814.5|1814.9|1814.6|1814.8|1814.5|18
1606152880000|2020-11-23 17:34:40|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|6
1606152890000|2020-11-23 17:34:50|1814.8|1814.5|1814.9|1814.6|1814.9|1814.6|1814.8|1814.5|12
1606152900000|2020-11-23 17:35:00|1814.8|1814.5|1814.6|1814.3|1814.8|1814.5|1814.6|1814.3|12
1606152910000|2020-11-23 17:35:10|1814.7|1814.4|1814.9|1814.6|1814.9|1814.6|1814.7|1814.4|15
1606152920000|2020-11-23 17:35:20|1814.8|1814.5|1814.7|1814.4|1814.8|1814.5|1814.7|1814.4|37
1606152930000|2020-11-23 17:35:30|1815|1814.7|1815.3|1815|1815.4|1815.1|1815|1814.7|91
1606152940000|2020-11-23 17:35:40|1815.4|1815.1|1815.5|1815.2|1815.5|1815.2|1815.2|1814.9|29
1606152950000|2020-11-23 17:35:50|1815.4|1815.1|1815.3|1815|1815.4|1815.1|1815.2|1814.9|9
1606152960000|2020-11-23 17:36:00|1815.1|1814.8|1815.4|1815.1|1815.4|1815.1|1815|1814.7|12
1606152970000|2020-11-23 17:36:10|1815.5|1815.2|1815.6|1815.3|1815.6|1815.3|1815.5|1815.2|9
1606152980000|2020-11-23 17:36:20|1815.5|1815.2|1815.4|1815.1|1815.5|1815.2|1815.3|1815|17
1606152990000|2020-11-23 17:36:30|1815.1|1814.8|1815.1|1814.8|1815.1|1814.8|1815.1|1814.8|2
1606153000000|2020-11-23 17:36:40|1814.9|1814.6|1814.6|1814.3|1814.9|1814.6|1814.6|1814.3|10
1606153010000|2020-11-23 17:36:50|1814.7|1814.4|1814.7|1814.4|1814.8|1814.5|1814.5|1814.2|20
1606153020000|2020-11-23 17:37:00|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|5
1606153030000|2020-11-23 17:37:10|1814.8|1814.5|1815.1|1814.8|1815.2|1814.9|1814.7|1814.4|20
1606153040000|2020-11-23 17:37:20|1815.2|1814.9|1815.1|1814.8|1815.3|1815|1814.9|1814.6|21
1606153050000|2020-11-23 17:37:30|1815.2|1814.9|1815.2|1814.9|1815.2|1814.9|1815.2|1814.9|1
1606153060000|2020-11-23 17:37:40|1815|1814.7|1815|1814.7|1815|1814.7|1815|1814.7|3
1606153070000|2020-11-23 17:37:50|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|5
1606153080000|2020-11-23 17:38:00|1815|1814.7|1814.7|1814.4|1815|1814.7|1814.6|1814.3|27
1606153090000|2020-11-23 17:38:10|1814.9|1814.6|1814.6|1814.3|1814.9|1814.6|1814.5|1814.2|8
1606153100000|2020-11-23 17:38:20|1814.7|1814.4|1814.7|1814.4|1815|1814.7|1814.7|1814.4|23
1606153110000|2020-11-23 17:38:30|1814.6|1814.3|1814.7|1814.4|1814.7|1814.4|1814.6|1814.3|7
1606153120000|2020-11-23 17:38:40|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|1814.9|1814.6|5
1606153130000|2020-11-23 17:38:50|1814.8|1814.5|1814.8|1814.5|1814.8|1814.5|1814.7|1814.4|8
1606153140000|2020-11-23 17:39:00|1814.9|1814.6|1815|1814.7|1815|1814.7|1814.8|1814.5|20
1606153150000|2020-11-23 17:39:10|1814.9|1814.6|1815|1814.7|1815|1814.7|1814.8|1814.5|11
1606153160000|2020-11-23 17:39:20|1814.9|1814.6|1814.8|1814.5|1814.9|1814.6|1814.8|1814.5|7
1606153170000|2020-11-23 17:39:30|1814.7|1814.4|1814.7|1814.4|1814.7|1814.4|1814.7|1814.4|1
1606153180000|2020-11-23 17:39:40|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|1
1606153190000|2020-11-23 17:39:50|1814.7|1814.4|1814.9|1814.6|1814.9|1814.6|1814.6|1814.3|17
1606153200000|2020-11-23 17:40:00|1815|1814.7|1814.6|1814.3|1815|1814.7|1814.6|1814.3|14
1606153210000|2020-11-23 17:40:10|1814.5|1814.2|1814.6|1814.3|1814.6|1814.3|1814.3|1814|24
1606153220000|2020-11-23 17:40:20|1814.7|1814.4|1814.7|1814.4|1815|1814.7|1814.7|1814.4|16
1606153230000|2020-11-23 17:40:30|1814.8|1814.5|1814.9|1814.6|1815.1|1814.8|1814.8|1814.5|27
1606153240000|2020-11-23 17:40:40|1814.8|1814.5|1814.6|1814.3|1814.8|1814.5|1814.5|1814.2|2
1606153250000|2020-11-23 17:40:50|1814.5|1814.2|1814.5|1814.2|1814.5|1814.2|1814.3|1814|10
1606153260000|2020-11-23 17:41:00|1814.3|1814|1814.4|1814.1|1814.5|1814.2|1814.2|1813.9|20
1606153270000|2020-11-23 17:41:10|1814.5|1814.2|1814.5|1814.2|1814.6|1814.3|1814.4|1814.1|15
1606153280000|2020-11-23 17:41:20|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|3
1606153290000|2020-11-23 17:41:30|1814.7|1814.4|1814.5|1814.2|1814.8|1814.5|1814.5|1814.2|23
1606153300000|2020-11-23 17:41:40|1814.7|1814.4|1814.7|1814.4|1814.7|1814.4|1814.7|1814.4|10
1606153310000|2020-11-23 17:41:50|1814.8|1814.5|1814.7|1814.4|1814.8|1814.5|1814.7|1814.4|5
1606153320000|2020-11-23 17:42:00|1814.8|1814.5|1814.7|1814.4|1815|1814.7|1814.7|1814.4|76
1606153330000|2020-11-23 17:42:10|1814.8|1814.5|1814.8|1814.5|1815|1814.7|1814.8|1814.5|34
1606153340000|2020-11-23 17:42:20|1814.7|1814.4|1814.6|1814.3|1814.8|1814.5|1814.6|1814.3|15
1606153350000|2020-11-23 17:42:30|1814.7|1814.4|1814.6|1814.3|1814.7|1814.4|1814.6|1814.3|8
1606153360000|2020-11-23 17:42:40|1814.8|1814.5|1814.8|1814.5|1814.9|1814.6|1814.8|1814.5|11
1606153370000|2020-11-23 17:42:50|1814.7|1814.4|1814.6|1814.3|1814.8|1814.5|1814.5|1814.2|16
1606153380000|2020-11-23 17:43:00|1814.5|1814.2|1814.5|1814.2|1814.5|1814.2|1814.5|1814.2|4
1606153400000|2020-11-23 17:43:20|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|1814.5|1814.2|7
1606153410000|2020-11-23 17:43:30|1814.7|1814.4|1814.8|1814.5|1814.8|1814.5|1814.7|1814.4|5
1606153420000|2020-11-23 17:43:40|1814.6|1814.3|1814.6|1814.3|1814.7|1814.4|1814.6|1814.3|4
1606153440000|2020-11-23 17:44:00|1814.8|1814.5|1814.8|1814.5|1814.9|1814.6|1814.8|1814.5|12
1606153450000|2020-11-23 17:44:10|1814.7|1814.4|1814.7|1814.4|1814.8|1814.5|1814.7|1814.4|8
1606153460000|2020-11-23 17:44:20|1814.8|1814.5|1814.8|1814.5|1814.8|1814.5|1814.8|1814.5|2
1606153470000|2020-11-23 17:44:30|1815|1814.7|1815.2|1814.9|1815.2|1814.9|1815|1814.7|11
1606153480000|2020-11-23 17:44:40|1815.1|1814.8|1815.2|1814.9|1815.2|1814.9|1815|1814.7|32
1606153490000|2020-11-23 17:44:50|1815.1|1814.8|1815.1|1814.8|1815.1|1814.8|1815.1|1814.8|7
1606153500000|2020-11-23 17:45:00|1815|1814.7|1814.9|1814.6|1815|1814.7|1814.9|1814.6|16
1606153510000|2020-11-23 17:45:10|1815|1814.7|1815|1814.7|1815|1814.7|1815|1814.7|11
1606153520000|2020-11-23 17:45:20|1815.1|1814.8|1814.9|1814.6|1815.1|1814.8|1814.9|1814.6|95
1606153530000|2020-11-23 17:45:30|1814.8|1814.5|1814.7|1814.4|1814.9|1814.6|1814.7|1814.4|137
1606153540000|2020-11-23 17:45:40|1814.8|1814.5|1814.7|1814.4|1814.8|1814.5|1814.5|1814.2|27
1606153550000|2020-11-23 17:45:50|1814.6|1814.3|1814.6|1814.3|1814.6|1814.3|1814.4|1814.1|13
1606153560000|2020-11-23 17:46:00|1814.7|1814.4|1814.9|1814.6|1815|1814.7|1814.7|1814.4|18
1606153570000|2020-11-23 17:46:10|1815|1814.7|1815.5|1815.2|1815.5|1815.2|1815|1814.7|50
1606153580000|2020-11-23 17:46:20|1815.7|1815.4|1815.5|1815.2|1815.7|1815.4|1815.5|1815.2|28
1606153590000|2020-11-23 17:46:30|1815.7|1815.4|1815.8|1815.5|1815.8|1815.5|1815.5|1815.2|93
1606153600000|2020-11-23 17:46:40|1815.6|1815.3|1815.6|1815.3|1815.9|1815.6|1815.6|1815.3|29
1606153610000|2020-11-23 17:46:50|1815.8|1815.5|1815.6|1815.3|1815.8|1815.5|1815.6|1815.3|9
1606153620000|2020-11-23 17:47:00|1815.4|1815.1|1815.6|1815.3|1815.6|1815.3|1815.4|1815.1|21
1606153630000|2020-11-23 17:47:10|1815.7|1815.4|1815.4|1815.1|1815.7|1815.4|1815.4|1815.1|59
1606153640000|2020-11-23 17:47:20|1815.3|1815|1815.3|1815|1815.3|1815|1815.3|1815|7
1606153650000|2020-11-23 17:47:30|1815.4|1815.1|1816|1815.7|1816|1815.7|1815.4|1815.1|20
1606153660000|2020-11-23 17:47:40|1815.9|1815.6|1816.1|1815.8|1816.2|1815.9|1815.8|1815.5|15
1606153670000|2020-11-23 17:47:50|1816|1815.7|1815.8|1815.5|1816|1815.7|1815.8|1815.5|10
1606153680000|2020-11-23 17:48:00|1815.9|1815.6|1815.9|1815.6|1815.9|1815.6|1815.9|1815.6|2
1606153690000|2020-11-23 17:48:10|1815.8|1815.5|1815.7|1815.4|1815.8|1815.5|1815.7|1815.4|14
1606153700000|2020-11-23 17:48:20|1815.8|1815.5|1815.1|1814.8|1815.8|1815.5|1815.1|1814.8|27
1606153710000|2020-11-23 17:48:30|1815.3|1815|1815.4|1815.1|1815.5|1815.2|1815.2|1814.9|18
1606153720000|2020-11-23 17:48:40|||||||||16
1606153730000|2020-11-23 17:48:50|1815.6|1815.3|1815.7|1815.4|1815.7|1815.4|1815.6|1815.3|4
1606153740000|2020-11-23 17:49:00|1815.6|1815.3|1815.4|1815.1|1815.6|1815.3|1815.4|1815.1|24
1606153750000|2020-11-23 17:49:10|1815.7|1815.4|1815.7|1815.4|1815.7|1815.4|1815.6|1815.3|20
1606153760000|2020-11-23 17:49:20|1815.8|1815.5|1815.7|1815.4|1815.8|1815.5|1815.7|1815.4|11
1606153770000|2020-11-23 17:49:30|||||||||12
1606153790000|2020-11-23 17:49:50|1815.6|1815.3|1815.9|1815.6|1815.9|1815.6|1815.6|1815.3|9
1606153800000|2020-11-23 17:50:00|1815.8|1815.5|1816.2|1815.9|1816.2|1815.9|1815.8|1815.5|53
1606153810000|2020-11-23 17:50:10|1816.1|1815.8|1816.1|1815.8|1816.1|1815.8|1816.1|1815.8|11
1606153820000|2020-11-23 17:50:20|1816.2|1815.9|1816.3|1816|1816.3|1816|1816.1|1815.8|17
1606153830000|2020-11-23 17:50:30|1816.4|1816.1|1816.5|1816.2|1816.5|1816.2|1816.4|1816.1|23
1606153840000|2020-11-23 17:50:40|1816.6|1816.3|1816.7|1816.4|1816.7|1816.4|1816.4|1816.1|39
1606153850000|2020-11-23 17:50:50|1816.5|1816.2|1816.5|1816.2|1816.5|1816.2|1816.5|1816.2|5
1606153860000|2020-11-23 17:51:00|||||||||1
1606153870000|2020-11-23 17:51:10|1816.7|1816.4|1816.6|1816.3|1816.7|1816.4|1816.6|1816.3|5
1606153880000|2020-11-23 17:51:20|1816.7|1816.4|1816.8|1816.5|1817|1816.7|1816.7|1816.4|58
1606153890000|2020-11-23 17:51:30|1816.9|1816.6|1816.8|1816.5|1816.9|1816.6|1816.8|1816.5|29
1606153900000|2020-11-23 17:51:40|1816.9|1816.6|1816.9|1816.6|1817|1816.7|1816.9|1816.6|10
1606153910000|2020-11-23 17:51:50|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|7
1606153920000|2020-11-23 17:52:00|1816.9|1816.6|1816.8|1816.5|1816.9|1816.6|1816.8|1816.5|21
1606153930000|2020-11-23 17:52:10|1816.9|1816.6|1816.9|1816.6|1817|1816.7|1816.8|1816.5|22
1606153940000|2020-11-23 17:52:20|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|14
1606153950000|2020-11-23 17:52:30|1817|1816.7|1817|1816.7|1817|1816.7|1817|1816.7|21
1606153960000|2020-11-23 17:52:40|1817.1|1816.8|1817.1|1816.8|1817.1|1816.8|1817|1816.7|13
1606153970000|2020-11-23 17:52:50|1817|1816.7|1817.4|1817.1|1817.4|1817.1|1817|1816.7|47
1606153980000|2020-11-23 17:53:00|1817.5|1817.2|1817.4|1817.1|1817.5|1817.2|1817.3|1817|37
1606153990000|2020-11-23 17:53:10|1817.5|1817.2|1817.3|1817|1817.5|1817.2|1817.3|1817|12
1606154000000|2020-11-23 17:53:20|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.4|1817.1|23
1606154010000|2020-11-23 17:53:30|1817.4|1817.1|1817.2|1816.9|1817.4|1817.1|1817.2|1816.9|16
1606154020000|2020-11-23 17:53:40|1817.3|1817|1817.5|1817.2|1817.6|1817.3|1817.3|1817|56
1606154030000|2020-11-23 17:53:50|1817.6|1817.3|1817.5|1817.2|1817.6|1817.3|1817.4|1817.1|24
1606154040000|2020-11-23 17:54:00|1817.4|1817.1|1817.5|1817.2|1817.6|1817.3|1817.4|1817.1|8
1606154050000|2020-11-23 17:54:10|1817.4|1817.1|1817.4|1817.1|1817.6|1817.3|1817.4|1817.1|37
1606154060000|2020-11-23 17:54:20|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|9
1606154070000|2020-11-23 17:54:30|1817.4|1817.1|1817.4|1817.1|1817.5|1817.2|1817.4|1817.1|18
1606154080000|2020-11-23 17:54:40|1817.5|1817.2|1817.3|1817|1817.5|1817.2|1817.3|1817|27
1606154090000|2020-11-23 17:54:50|1817.2|1816.9|1817.1|1816.8|1817.2|1816.9|1817.1|1816.8|65
1606154100000|2020-11-23 17:55:00|1817.2|1816.9|1817.1|1816.8|1817.2|1816.9|1817.1|1816.8|37
1606154110000|2020-11-23 17:55:10|1817.2|1816.9|1817.2|1816.9|1817.2|1816.9|1817.1|1816.8|12
1606154120000|2020-11-23 17:55:20|1817.1|1816.8|1817.1|1816.8|1817.1|1816.8|1817.1|1816.8|7
1606154130000|2020-11-23 17:55:30|1817.2|1816.9|1817.3|1817|1817.3|1817|1817.2|1816.9|9
1606154140000|2020-11-23 17:55:40|1817.4|1817.1|1817.3|1817|1817.4|1817.1|1817.3|1817|5
1606154150000|2020-11-23 17:55:50|1817.4|1817.1|1817.4|1817.1|1817.4|1817.1|1817.4|1817.1|1
1606154160000|2020-11-23 17:56:00|1817.3|1817|1817.2|1816.9|1817.3|1817|1817.2|1816.9|16
1606154170000|2020-11-23 17:56:10|1817.3|1817|1817.3|1817|1817.3|1817|1817.3|1817|3
1606154180000|2020-11-23 17:56:20|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.4|1817.1|10
1606154190000|2020-11-23 17:56:30|1817.4|1817.1|1817.4|1817.1|1817.4|1817.1|1817.4|1817.1|18
1606154200000|2020-11-23 17:56:40|1817.3|1817|1817.3|1817|1817.4|1817.1|1817.3|1817|26
1606154210000|2020-11-23 17:56:50|1817.4|1817.1|1817.1|1816.8|1817.4|1817.1|1817.1|1816.8|25
1606154220000|2020-11-23 17:57:00|1817.2|1816.9|1817.2|1816.9|1817.2|1816.9|1817.1|1816.8|27
1606154230000|2020-11-23 17:57:10|1817.1|1816.8|1817.3|1817|1817.3|1817|1817.1|1816.8|35
1606154240000|2020-11-23 17:57:20|1817.2|1816.9|1817.1|1816.8|1817.2|1816.9|1817.1|1816.8|22
1606154250000|2020-11-23 17:57:30|1817.2|1816.9|1817.2|1816.9|1817.2|1816.9|1817.2|1816.9|6
1606154260000|2020-11-23 17:57:40|1817.1|1816.8|1817.1|1816.8|1817.3|1817|1817.1|1816.8|19
1606154280000|2020-11-23 17:58:00|1817.2|1816.9|1817.3|1817|1817.3|1817|1817.2|1816.9|17
1606154290000|2020-11-23 17:58:10|1817.4|1817.1|1817.3|1817|1817.4|1817.1|1817.3|1817|23
1606154300000|2020-11-23 17:58:20|1817.4|1817.1|1817.5|1817.2|1817.6|1817.3|1817.4|1817.1|32
1606154310000|2020-11-23 17:58:30|1817.4|1817.1|1817.1|1816.8|1817.4|1817.1|1817|1816.7|121
1606154320000|2020-11-23 17:58:40|1817|1816.7|1817.2|1816.9|1817.2|1816.9|1817|1816.7|29
1606154330000|2020-11-23 17:58:50|1817.1|1816.8|1817.2|1816.9|1817.2|1816.9|1817.1|1816.8|4
1606154340000|2020-11-23 17:59:00|1817.1|1816.8|1817.2|1816.9|1817.3|1817|1817|1816.7|20
1606154350000|2020-11-23 17:59:10|1817.1|1816.8|1817.1|1816.8|1817.1|1816.8|1817|1816.7|10
1606154360000|2020-11-23 17:59:20|1817|1816.7|1817.2|1816.9|1817.2|1816.9|1817|1816.7|16
1606154370000|2020-11-23 17:59:30|1817.3|1817|1817.3|1817|1817.4|1817.1|1817.3|1817|16
1606154380000|2020-11-23 17:59:40|1817.2|1816.9|1817.3|1817|1817.3|1817|1817.2|1816.9|9
1606154390000|2020-11-23 17:59:50|1817.2|1816.9|1817|1816.7|1817.2|1816.9|1817|1816.7|4
1606154400000|2020-11-23 18:00:00|1817.1|1816.8|1816.6|1816.3|1817.1|1816.8|1816.6|1816.3|56
1606154410000|2020-11-23 18:00:10|1816.8|1816.5|1816.5|1816.2|1816.8|1816.5|1816.3|1816|107
1606154420000|2020-11-23 18:00:20|1816.6|1816.3|1816.5|1816.2|1816.7|1816.4|1816.4|1816.1|55
1606154430000|2020-11-23 18:00:30|1816.6|1816.3|1816.7|1816.4|1816.7|1816.4|1816.4|1816.1|23
1606154440000|2020-11-23 18:00:40|1816.6|1816.3|1817.6|1817.3|1817.6|1817.3|1816.6|1816.3|199
1606154450000|2020-11-23 18:00:50|1817.7|1817.4|1817.9|1817.6|1817.9|1817.6|1817.7|1817.4|209
1606154460000|2020-11-23 18:01:00|1817.8|1817.5|1817.5|1817.2|1817.8|1817.5|1817.5|1817.2|11
1606154470000|2020-11-23 18:01:10|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.3|1817|35
1606154480000|2020-11-23 18:01:20|1817.6|1817.3|1817.5|1817.2|1817.6|1817.3|1817.5|1817.2|23
1606154490000|2020-11-23 18:01:30|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.4|1817.1|18
1606154500000|2020-11-23 18:01:40|1817.4|1817.1|1817.1|1816.8|1817.4|1817.1|1817.1|1816.8|31
1606154510000|2020-11-23 18:01:50|1817|1816.7|1817|1816.7|1817.2|1816.9|1816.9|1816.6|44
1606154520000|2020-11-23 18:02:00|1817.1|1816.8|1817.4|1817.1|1817.4|1817.1|1817.1|1816.8|25
1606154530000|2020-11-23 18:02:10|1817.5|1817.2|1817.5|1817.2|1817.6|1817.3|1817.5|1817.2|43
1606154540000|2020-11-23 18:02:20|1817.7|1817.4|1817.7|1817.4|1817.7|1817.4|1817.6|1817.3|7
1606154550000|2020-11-23 18:02:30|1817.6|1817.3|1817.4|1817.1|1817.8|1817.5|1817.4|1817.1|35
1606154560000|2020-11-23 18:02:40|1817.3|1817|1817.6|1817.3|1817.6|1817.3|1817.3|1817|6
1606154580000|2020-11-23 18:03:00|1817.3|1817|1817.3|1817|1817.3|1817|1817.2|1816.9|38
1606154590000|2020-11-23 18:03:10|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.4|1817.1|8
1606154600000|2020-11-23 18:03:20|||||||||4
1606154610000|2020-11-23 18:03:30|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|1817.5|1817.2|10
1606154620000|2020-11-23 18:03:40|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|2
1606154630000|2020-11-23 18:03:50|1817.6|1817.3|1817.7|1817.4|1817.7|1817.4|1817.6|1817.3|15
1606154640000|2020-11-23 18:04:00|1817.5|1817.2|1817.6|1817.3|1817.6|1817.3|1817.5|1817.2|3
1606154650000|2020-11-23 18:04:10|1817.8|1817.5|1818.1|1817.8|1818.1|1817.8|1817.8|1817.5|14
1606154660000|2020-11-23 18:04:20|1818|1817.7|1817.9|1817.6|1818.1|1817.8|1817.8|1817.5|13
1606154670000|2020-11-23 18:04:30|1817.8|1817.5|1817.7|1817.4|1817.8|1817.5|1817.7|1817.4|14
1606154680000|2020-11-23 18:04:40|1817.6|1817.3|1817.4|1817.1|1817.6|1817.3|1817.4|1817.1|6
1606154690000|2020-11-23 18:04:50|1817.5|1817.2|1817.6|1817.3|1817.6|1817.3|1817.5|1817.2|8
1606154700000|2020-11-23 18:05:00|1817.7|1817.4|1817.8|1817.5|1817.8|1817.5|1817.6|1817.3|9
1606154710000|2020-11-23 18:05:10|1818.2|1817.9|1818.4|1818.1|1818.4|1818.1|1818.2|1817.9|22
1606154720000|2020-11-23 18:05:20|1818.3|1818|1818.4|1818.1|1818.4|1818.1|1818.3|1818|15
1606154730000|2020-11-23 18:05:30|1818.3|1818|1818.3|1818|1818.4|1818.1|1818.3|1818|5
1606154740000|2020-11-23 18:05:40|1818.4|1818.1|1818.2|1817.9|1818.4|1818.1|1818.2|1817.9|17
1606154750000|2020-11-23 18:05:50|1818.1|1817.8|1818.3|1818|1818.3|1818|1818.1|1817.8|11
1606154760000|2020-11-23 18:06:00|1818.4|1818.1|1818.4|1818.1|1818.5|1818.2|1818.3|1818|21
1606154770000|2020-11-23 18:06:10|1818.5|1818.2|1818.8|1818.5|1818.8|1818.5|1818.5|1818.2|52
1606154780000|2020-11-23 18:06:20|1818.6|1818.3|1818.6|1818.3|1818.7|1818.4|1818.5|1818.2|22
1606154790000|2020-11-23 18:06:30|1818.7|1818.4|1818.5|1818.2|1818.7|1818.4|1818.5|1818.2|5
1606154800000|2020-11-23 18:06:40|1818.4|1818.1|1818.5|1818.2|1818.5|1818.2|1818.4|1818.1|18
1606154810000|2020-11-23 18:06:50|1818.4|1818.1|1818.4|1818.1|1818.4|1818.1|1818.4|1818.1|7
1606154820000|2020-11-23 18:07:00|1818.5|1818.2|1818.4|1818.1|1818.5|1818.2|1818.3|1818|16
1606154830000|2020-11-23 18:07:10|1818.5|1818.2|1818.6|1818.3|1818.7|1818.4|1818.5|1818.2|41
1606154840000|2020-11-23 18:07:20|1818.5|1818.2|1818.5|1818.2|1818.6|1818.3|1818.4|1818.1|9
1606154850000|2020-11-23 18:07:30|1818.3|1818|1818|1817.7|1818.3|1818|1818|1817.7|6
1606154860000|2020-11-23 18:07:40|1818.1|1817.8|1818|1817.7|1818.1|1817.8|1817.9|1817.6|26
1606154870000|2020-11-23 18:07:50|1818.3|1818|1818.6|1818.3|1818.6|1818.3|1818.3|1818|32
1606154880000|2020-11-23 18:08:00|1818.7|1818.4|1818.5|1818.2|1818.7|1818.4|1818.5|1818.2|25
1606154890000|2020-11-23 18:08:10|1818.3|1818|1818.3|1818|1818.3|1818|1818.1|1817.8|11
1606154900000|2020-11-23 18:08:20|1818.2|1817.9|1818.1|1817.8|1818.2|1817.9|1818.1|1817.8|18
1606154910000|2020-11-23 18:08:30|1818.2|1817.9|1818.2|1817.9|1818.2|1817.9|1818.2|1817.9|1
1606154920000|2020-11-23 18:08:40|1818.1|1817.8|1818|1817.7|1818.1|1817.8|1817.9|1817.6|6
1606154930000|2020-11-23 18:08:50|1818.1|1817.8|1817.8|1817.5|1818.1|1817.8|1817.8|1817.5|9
1606154940000|2020-11-23 18:09:00|1817.9|1817.6|1817.6|1817.3|1817.9|1817.6|1817.6|1817.3|7
1606154950000|2020-11-23 18:09:10|1817.7|1817.4|1817.5|1817.2|1817.8|1817.5|1817.5|1817.2|18
1606154960000|2020-11-23 18:09:20|||||||||1
1606154970000|2020-11-23 18:09:30|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.4|1817.1|5
1606154980000|2020-11-23 18:09:40|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|9
1606154990000|2020-11-23 18:09:50|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|9
1606155000000|2020-11-23 18:10:00|1817.6|1817.3|1817.5|1817.2|1817.7|1817.4|1817.4|1817.1|21
1606155010000|2020-11-23 18:10:10|1817.6|1817.3|1817.6|1817.3|1817.7|1817.4|1817.6|1817.3|6
1606155020000|2020-11-23 18:10:20|1817.5|1817.2|1817.4|1817.1|1817.5|1817.2|1817.4|1817.1|8
1606155030000|2020-11-23 18:10:30|1817.5|1817.2|1817.8|1817.5|1817.8|1817.5|1817.5|1817.2|11
1606155040000|2020-11-23 18:10:40|1817.9|1817.6|1817.8|1817.5|1817.9|1817.6|1817.8|1817.5|8
1606155050000|2020-11-23 18:10:50|1817.9|1817.6|1817.6|1817.3|1817.9|1817.6|1817.6|1817.3|5
1606155060000|2020-11-23 18:11:00|1817.7|1817.4|1817.7|1817.4|1817.7|1817.4|1817.7|1817.4|5
1606155070000|2020-11-23 18:11:10|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|4
1606155080000|2020-11-23 18:11:20|1817.5|1817.2|1817.7|1817.4|1817.7|1817.4|1817.5|1817.2|10
1606155090000|2020-11-23 18:11:30|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|1817.5|1817.2|6
1606155100000|2020-11-23 18:11:40|1817.7|1817.4|1817.6|1817.3|1817.7|1817.4|1817.6|1817.3|4
1606155110000|2020-11-23 18:11:50|1817.7|1817.4|1817.7|1817.4|1817.8|1817.5|1817.6|1817.3|10
1606155120000|2020-11-23 18:12:00|1817.6|1817.3|1817.8|1817.5|1817.8|1817.5|1817.6|1817.3|16
1606155130000|2020-11-23 18:12:10|1817.7|1817.4|1817.7|1817.4|1817.8|1817.5|1817.7|1817.4|3
1606155140000|2020-11-23 18:12:20|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|2
1606155150000|2020-11-23 18:12:30|1817.7|1817.4|1817.6|1817.3|1817.7|1817.4|1817.6|1817.3|27
1606155160000|2020-11-23 18:12:40|1817.5|1817.2|1817.5|1817.2|1817.6|1817.3|1817.5|1817.2|9
1606155170000|2020-11-23 18:12:50|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|1817.6|1817.3|31
1606155180000|2020-11-23 18:13:00|1817.4|1817.1|1817.3|1817|1817.4|1817.1|1817.3|1817|42
1606155190000|2020-11-23 18:13:10|1817.2|1816.9|1817|1816.7|1817.2|1816.9|1817|1816.7|19
1606155200000|2020-11-23 18:13:20|1817.1|1816.8|1816.5|1816.2|1817.2|1816.9|1816.5|1816.2|172
1606155210000|2020-11-23 18:13:30|1816.6|1816.3|1816.3|1816|1816.8|1816.5|1816.2|1815.9|137
1606155220000|2020-11-23 18:13:40|1816.4|1816.1|1816.4|1816.1|1816.4|1816.1|1816.4|1816.1|17
1606155230000|2020-11-23 18:13:50|1816.3|1816|1816.1|1815.8|1816.4|1816.1|1816.1|1815.8|67
1606155240000|2020-11-23 18:14:00|1816|1815.7|1815.9|1815.6|1816|1815.7|1815.8|1815.5|28
1606155250000|2020-11-23 18:14:10|1816|1815.7|1816.1|1815.8|1816.2|1815.9|1816|1815.7|28
1606155260000|2020-11-23 18:14:20|1816|1815.7|1816|1815.7|1816.1|1815.8|1815.8|1815.5|40
1606155270000|2020-11-23 18:14:30|1815.9|1815.6|1816|1815.7|1816.1|1815.8|1815.9|1815.6|28
1606155280000|2020-11-23 18:14:40|1816.1|1815.8|1816.1|1815.8|1816.3|1816|1816.1|1815.8|8
1606155290000|2020-11-23 18:14:50|1816.2|1815.9|1816.2|1815.9|1816.2|1815.9|1816.1|1815.8|22
1606155300000|2020-11-23 18:15:00|1816.1|1815.8|1816.6|1816.3|1816.6|1816.3|1816.1|1815.8|40
1606155310000|2020-11-23 18:15:10|1816.8|1816.5|1817|1816.7|1817|1816.7|1816.8|1816.5|15
1606155320000|2020-11-23 18:15:20|1817.1|1816.8|1817|1816.7|1817.1|1816.8|1816.9|1816.6|14
1606155330000|2020-11-23 18:15:30|1817.1|1816.8|1817.4|1817.1|1817.4|1817.1|1817.1|1816.8|13
1606155340000|2020-11-23 18:15:40|1817.3|1817|1817.3|1817|1817.5|1817.2|1817.1|1816.8|26
1606155350000|2020-11-23 18:15:50|1817.2|1816.9|1817|1816.7|1817.2|1816.9|1817|1816.7|9
1606155360000|2020-11-23 18:16:00|1817.1|1816.8|1817.1|1816.8|1817.1|1816.8|1817.1|1816.8|3
1606155370000|2020-11-23 18:16:10|1816.9|1816.6|1816.8|1816.5|1816.9|1816.6|1816.8|1816.5|13
1606155380000|2020-11-23 18:16:20|1816.7|1816.4|1817|1816.7|1817|1816.7|1816.6|1816.3|85
1606155390000|2020-11-23 18:16:30|1816.9|1816.6|1817|1816.7|1817|1816.7|1816.9|1816.6|7
1606155400000|2020-11-23 18:16:40|1816.9|1816.6|1816.8|1816.5|1816.9|1816.6|1816.8|1816.5|10
1606155410000|2020-11-23 18:16:50|1816.9|1816.6|1816.9|1816.6|1817.1|1816.8|1816.9|1816.6|9
1606155420000|2020-11-23 18:17:00|1817|1816.7|1816.7|1816.4|1817|1816.7|1816.7|1816.4|11
1606155430000|2020-11-23 18:17:10|1816.8|1816.5|1816.7|1816.4|1816.8|1816.5|1816.7|1816.4|13
1606155440000|2020-11-23 18:17:20|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|26
1606155450000|2020-11-23 18:17:30|1816.9|1816.6|1816.8|1816.5|1817.1|1816.8|1816.8|1816.5|17
1606155460000|2020-11-23 18:17:40|1816.9|1816.6|1816.9|1816.6|1816.9|1816.6|1816.9|1816.6|10
1606155470000|2020-11-23 18:17:50|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|1816.8|1816.5|2
1606155480000|2020-11-23 18:18:00|1816.9|1816.6|1817.1|1816.8|1817.2|1816.9|1816.9|1816.6|37
1606155490000|2020-11-23 18:18:10|1817|1816.7|1817.1|1816.8|1817.3|1817|1817|1816.7|40
1606155500000|2020-11-23 18:18:20|1816.9|1816.6|1816.9|1816.6|1816.9|1816.6|1816.9|1816.6|9
1606155510000|2020-11-23 18:18:30|1817|1816.7|1816.9|1816.6|1817|1816.7|1816.8|1816.5|16
1606155520000|2020-11-23 18:18:40|1816.7|1816.4|1816.9|1816.6|1816.9|1816.6|1816.7|1816.4|21
1606155530000|2020-11-23 18:18:50|1817|1816.7|1816.8|1816.5|1817|1816.7|1816.8|1816.5|4
1606155540000|2020-11-23 18:19:00|1816.7|1816.4|1817|1816.7|1817|1816.7|1816.6|1816.3|59
1606155550000|2020-11-23 18:19:10|1816.9|1816.6|1817.1|1816.8|1817.1|1816.8|1816.9|1816.6|8
1606155560000|2020-11-23 18:19:20|1817|1816.7|1817.1|1816.8|1817.1|1816.8|1817|1816.7|14
1606155570000|2020-11-23 18:19:30|1817|1816.7|1817|1816.7|1817|1816.7|1816.8|1816.5|25
1606155580000|2020-11-23 18:19:40|1817.1|1816.8|1817|1816.7|1817.1|1816.8|1816.8|1816.5|100
1606155590000|2020-11-23 18:19:50|1816.9|1816.6|1816.7|1816.4|1816.9|1816.6|1816.7|1816.4|11
1606155600000|2020-11-23 18:20:00|1816.8|1816.5|1816.5|1816.2|1816.8|1816.5|1816.4|1816.1|45
1606155610000|2020-11-23 18:20:10|1816.6|1816.3|1817.1|1816.8|1817.1|1816.8|1816.6|1816.3|68
1606155620000|2020-11-23 18:20:20|1817|1816.7|1817.1|1816.8|1817.1|1816.8|1816.8|1816.5|42
1606155630000|2020-11-23 18:20:30|1816.9|1816.6|1816.6|1816.3|1816.9|1816.6|1816.6|1816.3|14
1606155640000|2020-11-23 18:20:40|1816.8|1816.5|1816.7|1816.4|1816.8|1816.5|1816.7|1816.4|17
1606155650000|2020-11-23 18:20:50|1816.8|1816.5|1816.7|1816.4|1816.9|1816.6|1816.7|1816.4|46
1606155660000|2020-11-23 18:21:00|1816.6|1816.3|1816.4|1816.1|1816.6|1816.3|1816.4|1816.1|22
1606155670000|2020-11-23 18:21:10|1816.5|1816.2|1816.2|1815.9|1816.6|1816.3|1816.2|1815.9|15
1606155680000|2020-11-23 18:21:20|1816.4|1816.1|1816.2|1815.9|1816.4|1816.1|1816.2|1815.9|74
1606155690000|2020-11-23 18:21:30|1816.1|1815.8|1816.1|1815.8|1816.1|1815.8|1816.1|1815.8|23
1606155700000|2020-11-23 18:21:40|||||||||4
1606155710000|2020-11-23 18:21:50|1816.3|1816|1816.2|1815.9|1816.3|1816|1816.2|1815.9|15
1606155720000|2020-11-23 18:22:00|||||||||7
1606155730000|2020-11-23 18:22:10|1816.5|1816.2|1816.7|1816.4|1816.7|1816.4|1816.5|1816.2|17
1606155740000|2020-11-23 18:22:20|1816.6|1816.3|1816.8|1816.5|1816.9|1816.6|1816.6|1816.3|28
1606155750000|2020-11-23 18:22:30|1816.7|1816.4|1816.7|1816.4|1816.7|1816.4|1816.7|1816.4|1
1606155770000|2020-11-23 18:22:50|1816.5|1816.2|1816.5|1816.2|1816.5|1816.2|1816.4|1816.1|6
1606155780000|2020-11-23 18:23:00|1816.4|1816.1|1816.4|1816.1|1816.4|1816.1|1816.2|1815.9|6
1606155790000|2020-11-23 18:23:10|1816.5|1816.2|1816.6|1816.3|1816.6|1816.3|1816.5|1816.2|10
1606155800000|2020-11-23 18:23:20|1816.5|1816.2|1816.4|1816.1|1816.5|1816.2|1816.4|1816.1|10
1606155810000|2020-11-23 18:23:30|1816.6|1816.3|1816.6|1816.3|1816.8|1816.5|1816.6|1816.3|10
1606155820000|2020-11-23 18:23:40|1816.8|1816.5|1816.7|1816.4|1816.8|1816.5|1816.7|1816.4|9
1606155830000|2020-11-23 18:23:50|1816.6|1816.3|1816.6|1816.3|1816.6|1816.3|1816.4|1816.1|12
1606155850000|2020-11-23 18:24:10|1816.7|1816.4|1816.9|1816.6|1816.9|1816.6|1816.7|1816.4|18
1606155860000|2020-11-23 18:24:20|1816.7|1816.4|1816.8|1816.5|1816.8|1816.5|1816.7|1816.4|4
1606155880000|2020-11-23 18:24:40|||||||||1
1606155890000|2020-11-23 18:24:50|1816.7|1816.4|1816.7|1816.4|1816.7|1816.4|1816.7|1816.4|5
1606155900000|2020-11-23 18:25:00|1816.6|1816.3|1816.6|1816.3|1816.6|1816.3|1816.6|1816.3|14
1606155910000|2020-11-23 18:25:10|1816.7|1816.4|1816.5|1816.2|1816.7|1816.4|1816.5|1816.2|7
1606155920000|2020-11-23 18:25:20|1816.7|1816.4|1816.8|1816.5|1816.8|1816.5|1816.7|1816.4|15
1606155930000|2020-11-23 18:25:30|1816.9|1816.6|1816.8|1816.5|1816.9|1816.6|1816.8|1816.5|24
1606155940000|2020-11-23 18:25:40|1816.9|1816.6|1816.9|1816.6|1816.9|1816.6|1816.8|1816.5|12
1606155950000|2020-11-23 18:25:50|1816.8|1816.5|1817.1|1816.8|1817.1|1816.8|1816.8|1816.5|18
1606155960000|2020-11-23 18:26:00|1817.2|1816.9|1817.4|1817.1|1817.5|1817.2|1817.2|1816.9|33
1606155970000|2020-11-23 18:26:10|1817.5|1817.2|1817.4|1817.1|1817.6|1817.3|1817.3|1817|37
1606155980000|2020-11-23 18:26:20|1817.3|1817|1817.2|1816.9|1817.3|1817|1817.2|1816.9|13
1606155990000|2020-11-23 18:26:30|1817.3|1817|1817.1|1816.8|1817.3|1817|1817.1|1816.8|29
1606156000000|2020-11-23 18:26:40|1817|1816.7|1816.7|1816.4|1817.1|1816.8|1816.7|1816.4|52
1606156010000|2020-11-23 18:26:50|1816.6|1816.3|1816.7|1816.4|1816.7|1816.4|1816.4|1816.1|18
1606156020000|2020-11-23 18:27:00|1816.5|1816.2|1816.1|1815.8|1816.5|1816.2|1816.1|1815.8|29
1606156030000|2020-11-23 18:27:10|1816|1815.7|1816.2|1815.9|1816.3|1816|1816|1815.7|78
1606156040000|2020-11-23 18:27:20|1816.1|1815.8|1816.1|1815.8|1816.1|1815.8|1816|1815.7|39
1606156050000|2020-11-23 18:27:30|1816.3|1816|1816.3|1816|1816.3|1816|1816.2|1815.9|19
1606156060000|2020-11-23 18:27:40|1816.2|1815.9|1816.6|1816.3|1816.6|1816.3|1816.2|1815.9|25
1606156070000|2020-11-23 18:27:50|1816.7|1816.4|1816.7|1816.4|1816.8|1816.5|1816.6|1816.3|37
1606156080000|2020-11-23 18:28:00|1816.6|1816.3|1816.6|1816.3|1816.8|1816.5|1816.5|1816.2|27
1606156090000|2020-11-23 18:28:10|1816.5|1816.2|1816.2|1815.9|1816.5|1816.2|1816.2|1815.9|30
1606156100000|2020-11-23 18:28:20|1816.1|1815.8|1816|1815.7|1816.1|1815.8|1815.7|1815.4|32
1606156110000|2020-11-23 18:28:30|1815.9|1815.6|1815.8|1815.5|1816|1815.7|1815.8|1815.5|20
1606156120000|2020-11-23 18:28:40|1816|1815.7|1815.7|1815.4|1816.1|1815.8|1815.7|1815.4|31
1606156130000|2020-11-23 18:28:50|1815.8|1815.5|1816.1|1815.8|1816.1|1815.8|1815.8|1815.5|27
1606156140000|2020-11-23 18:29:00|1816.3|1816|1816.6|1816.3|1816.7|1816.4|1816.3|1816|48
1606156150000|2020-11-23 18:29:10|1816.5|1816.2|1816.3|1816|1816.6|1816.3|1816.3|1816|14
1606156160000|2020-11-23 18:29:20|1816.4|1816.1|1816.1|1815.8|1816.5|1816.2|1816.1|1815.8|24
1606156170000|2020-11-23 18:29:30|1816|1815.7|1816.4|1816.1|1816.4|1816.1|1816|1815.7|32
1606156180000|2020-11-23 18:29:40|1816.3|1816|1816.4|1816.1|1816.4|1816.1|1816.3|1816|22
1606156190000|2020-11-23 18:29:50|1816.5|1816.2|1816.6|1816.3|1816.8|1816.5|1816.5|1816.2|19
1606156200000|2020-11-23 18:30:00|1816.7|1816.4|1816.8|1816.5|1816.9|1816.6|1816.6|1816.3|44
1606156210000|2020-11-23 18:30:10|1816.9|1816.6|1817.3|1817|1817.3|1817|1816.9|1816.6|29
1606156220000|2020-11-23 18:30:20|1817.5|1817.2|1817.8|1817.5|1817.9|1817.6|1817.4|1817.1|82
1606156230000|2020-11-23 18:30:30|1817.7|1817.4|1817.3|1817|1817.7|1817.4|1817.3|1817|30
1606156240000|2020-11-23 18:30:40|1817.4|1817.1|1817.6|1817.3|1817.6|1817.3|1817.4|1817.1|11
1606156250000|2020-11-23 18:30:50|1817.5|1817.2|1817.4|1817.1|1817.6|1817.3|1817.4|1817.1|23
1606156260000|2020-11-23 18:31:00|1817.6|1817.3|1817.7|1817.4|1817.7|1817.4|1817.4|1817.1|30
1606156270000|2020-11-23 18:31:10|1817.6|1817.3|1817.3|1817|1817.6|1817.3|1817.3|1817|28
1606156280000|2020-11-23 18:31:20|1817.5|1817.2|1817.8|1817.5|1818|1817.7|1817.5|1817.2|13
1606156290000|2020-11-23 18:31:30|1817.9|1817.6|1817.8|1817.5|1817.9|1817.6|1817.8|1817.5|11
1606156300000|2020-11-23 18:31:40|1817.7|1817.4|1817.8|1817.5|1817.8|1817.5|1817.6|1817.3|13
1606156310000|2020-11-23 18:31:50|1818|1817.7|1817.8|1817.5|1818|1817.7|1817.8|1817.5|27
1606156320000|2020-11-23 18:32:00|1817.7|1817.4|1817.5|1817.2|1817.7|1817.4|1817.3|1817|32
1606156330000|2020-11-23 18:32:10|1817.4|1817.1|1817.5|1817.2|1817.5|1817.2|1817.4|1817.1|24
1606156340000|2020-11-23 18:32:20|1817.6|1817.3|1817.2|1816.9|1817.6|1817.3|1817.2|1816.9|41
1606156350000|2020-11-23 18:32:30|1817.1|1816.8|1816.7|1816.4|1817.1|1816.8|1816.6|1816.3|109
1606156360000|2020-11-23 18:32:40|1816.8|1816.5|1817.4|1817.1|1817.4|1817.1|1816.8|1816.5|84
1606156370000|2020-11-23 18:32:50|1817.3|1817|1817.3|1817|1817.5|1817.2|1817.2|1816.9|22
1606156380000|2020-11-23 18:33:00|1817.2|1816.9|1817.6|1817.3|1817.6|1817.3|1817.2|1816.9|17
1606156390000|2020-11-23 18:33:10|1817.7|1817.4|1817.9|1817.6|1817.9|1817.6|1817.7|1817.4|17
1606156400000|2020-11-23 18:33:20|1817.8|1817.5|1817.9|1817.6|1818|1817.7|1817.8|1817.5|20
1606156410000|2020-11-23 18:33:30|1817.8|1817.5|1817.8|1817.5|1817.9|1817.6|1817.7|1817.4|23
1606156420000|2020-11-23 18:33:40|1817.9|1817.6|1818|1817.7|1818|1817.7|1817.9|1817.6|16
1606156430000|2020-11-23 18:33:50|1818.1|1817.8|1818|1817.7|1818.1|1817.8|1818|1817.7|19
1606156440000|2020-11-23 18:34:00|1817.9|1817.6|1818|1817.7|1818|1817.7|1817.9|1817.6|20
1606156450000|2020-11-23 18:34:10|1818.1|1817.8|1818.2|1817.9|1818.4|1818.1|1818.1|1817.8|14
1606156460000|2020-11-23 18:34:20|1818.3|1818|1818.6|1818.3|1818.6|1818.3|1818.3|1818|28
1606156470000|2020-11-23 18:34:30|1818.7|1818.4|1818.5|1818.2|1818.7|1818.4|1818.5|1818.2|25
1606156480000|2020-11-23 18:34:40|1818.6|1818.3|1818.5|1818.2|1818.6|1818.3|1818.5|1818.2|5
1606156490000|2020-11-23 18:34:50|1818.7|1818.4|1818.6|1818.3|1818.8|1818.5|1818.6|1818.3|12
1606156500000|2020-11-23 18:35:00|1818.5|1818.2|1818.8|1818.5|1818.8|1818.5|1818.5|1818.2|26
1606156510000|2020-11-23 18:35:10|1818.9|1818.6|1818.8|1818.5|1818.9|1818.6|1818.8|1818.5|8
1606156520000|2020-11-23 18:35:20|1818.5|1818.2|1818.6|1818.3|1818.7|1818.4|1818.5|1818.2|23
1606156530000|2020-11-23 18:35:30|1818.5|1818.2|1818.5|1818.2|1818.7|1818.4|1818.5|1818.2|21
1606156540000|2020-11-23 18:35:40|1818.7|1818.4|1818.9|1818.6|1818.9|1818.6|1818.7|1818.4|13
1606156550000|2020-11-23 18:35:50|1818.8|1818.5|1818.8|1818.5|1818.8|1818.5|1818.7|1818.4|22
1606156560000|2020-11-23 18:36:00|1818.9|1818.6|1818.7|1818.4|1818.9|1818.6|1818.7|1818.4|14
1606156570000|2020-11-23 18:36:10|1818.9|1818.6|1818.7|1818.4|1818.9|1818.6|1818.7|1818.4|15
1606156580000|2020-11-23 18:36:20|1818.6|1818.3|1818.7|1818.4|1818.8|1818.5|1818.5|1818.2|16
1606156590000|2020-11-23 18:36:30|1818.6|1818.3|1818.7|1818.4|1818.7|1818.4|1818.5|1818.2|27
1606156600000|2020-11-23 18:36:40|1818.9|1818.6|1818.8|1818.5|1818.9|1818.6|1818.7|1818.4|17
1606156610000|2020-11-23 18:36:50|1818.7|1818.4|1818.5|1818.2|1818.7|1818.4|1818.5|1818.2|21
1606156620000|2020-11-23 18:37:00|1818.6|1818.3|1818.6|1818.3|1818.7|1818.4|1818.4|1818.1|45
1606156630000|2020-11-23 18:37:10|1818.8|1818.5|1818.7|1818.4|1818.8|1818.5|1818.7|1818.4|33
1606156640000|2020-11-23 18:37:20|1818.8|1818.5|1818.7|1818.4|1818.8|1818.5|1818.7|1818.4|16
1606156650000|2020-11-23 18:37:30|1818.8|1818.5|1819|1818.7|1819|1818.7|1818.8|1818.5|36
1606156660000|2020-11-23 18:37:40|1818.9|1818.6|1818.9|1818.6|1818.9|1818.6|1818.8|1818.5|18
1606156670000|2020-11-23 18:37:50|1818.8|1818.5|1819|1818.7|1819|1818.7|1818.8|1818.5|17
1606156680000|2020-11-23 18:38:00|1819.1|1818.8|1819.3|1819|1819.3|1819|1819.1|1818.8|61
1606156690000|2020-11-23 18:38:10|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.2|1818.9|14
1606156700000|2020-11-23 18:38:20|1819.2|1818.9|1819.2|1818.9|1819.2|1818.9|1819.2|1818.9|6
1606156710000|2020-11-23 18:38:30|1819.3|1819|1819.2|1818.9|1819.3|1819|1819.1|1818.8|22
1606156720000|2020-11-23 18:38:40|1819.1|1818.8|1818.8|1818.5|1819.1|1818.8|1818.8|1818.5|18
1606156730000|2020-11-23 18:38:50|1818.7|1818.4|1819|1818.7|1819|1818.7|1818.7|1818.4|30
1606156740000|2020-11-23 18:39:00|1819.1|1818.8|1819.1|1818.8|1819.2|1818.9|1819|1818.7|22
1606156750000|2020-11-23 18:39:10|1819|1818.7|1819.2|1818.9|1819.3|1819|1819|1818.7|20
1606156760000|2020-11-23 18:39:20|1819.1|1818.8|1819.4|1819.1|1819.4|1819.1|1819.1|1818.8|39
1606156770000|2020-11-23 18:39:30|1819.5|1819.2|1819.5|1819.2|1819.7|1819.4|1819.4|1819.1|38
1606156780000|2020-11-23 18:39:40|1819.4|1819.1|1819.8|1819.5|1819.8|1819.5|1819.4|1819.1|42
1606156790000|2020-11-23 18:39:50|1819.7|1819.4|1819.5|1819.2|1819.8|1819.5|1819.5|1819.2|27
1606156800000|2020-11-23 18:40:00|1819.4|1819.1|1819.3|1819|1819.4|1819.1|1818.9|1818.6|86
1606156810000|2020-11-23 18:40:10|1819.4|1819.1|1819.2|1818.9|1819.4|1819.1|1819.2|1818.9|24
1606156820000|2020-11-23 18:40:20|1819.4|1819.1|1819.2|1818.9|1819.5|1819.2|1819.2|1818.9|12
1606156830000|2020-11-23 18:40:30|1819|1818.7|1819.1|1818.8|1819.1|1818.8|1818.9|1818.6|19
1606156840000|2020-11-23 18:40:40|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.2|1818.9|6
1606156850000|2020-11-23 18:40:50|1819.4|1819.1|1819.5|1819.2|1819.7|1819.4|1819.4|1819.1|19
1606156860000|2020-11-23 18:41:00|1819.4|1819.1|1819.2|1818.9|1819.4|1819.1|1819.1|1818.8|22
1606156870000|2020-11-23 18:41:10|1819|1818.7|1818.6|1818.3|1819|1818.7|1818.4|1818.1|25
1606156880000|2020-11-23 18:41:20|1818.7|1818.4|1818.7|1818.4|1818.7|1818.4|1818.7|1818.4|12
1606156890000|2020-11-23 18:41:30|1818.6|1818.3|1818.7|1818.4|1819|1818.7|1818.6|1818.3|21
1606156900000|2020-11-23 18:41:40|1818.8|1818.5|1818.8|1818.5|1818.9|1818.6|1818.6|1818.3|6
1606156910000|2020-11-23 18:41:50|1818.7|1818.4|1818.7|1818.4|1818.8|1818.5|1818.7|1818.4|8
1606156920000|2020-11-23 18:42:00|1818.6|1818.3|1818.7|1818.4|1818.7|1818.4|1818.5|1818.2|9
1606156930000|2020-11-23 18:42:10|1818.8|1818.5|1818.8|1818.5|1819|1818.7|1818.8|1818.5|11
1606156940000|2020-11-23 18:42:20|1818.9|1818.6|1818.7|1818.4|1818.9|1818.6|1818.7|1818.4|8
1606156950000|2020-11-23 18:42:30|1818.6|1818.3|1818.6|1818.3|1818.6|1818.3|1818.4|1818.1|28
1606156960000|2020-11-23 18:42:40|1818.5|1818.2|1818.2|1817.9|1818.5|1818.2|1818.2|1817.9|17
1606156970000|2020-11-23 18:42:50|1818.3|1818|1818.2|1817.9|1818.4|1818.1|1818.1|1817.8|25
1606156980000|2020-11-23 18:43:00|1818.3|1818|1818.2|1817.9|1818.3|1818|1818.1|1817.8|11
1606156990000|2020-11-23 18:43:10|1818|1817.7|1818.1|1817.8|1818.2|1817.9|1817.9|1817.6|19
1606157000000|2020-11-23 18:43:20|1818.4|1818.1|1818.4|1818.1|1818.4|1818.1|1818.4|1818.1|3
1606157020000|2020-11-23 18:43:40|1818.3|1818|1818.1|1817.8|1818.3|1818|1818.1|1817.8|4
1606157030000|2020-11-23 18:43:50|1818|1817.7|1817.9|1817.6|1818|1817.7|1817.9|1817.6|22
1606157040000|2020-11-23 18:44:00|1817.8|1817.5|1817.9|1817.6|1818|1817.7|1817.6|1817.3|58
1606157050000|2020-11-23 18:44:10|1818.1|1817.8|1818|1817.7|1818.1|1817.8|1818|1817.7|8
1606157060000|2020-11-23 18:44:20|1817.9|1817.6|1817.9|1817.6|1817.9|1817.6|1817.7|1817.4|11
1606157070000|2020-11-23 18:44:30|1818.1|1817.8|1818|1817.7|1818.2|1817.9|1818|1817.7|9
1606157080000|2020-11-23 18:44:40|1818.1|1817.8|1818.1|1817.8|1818.2|1817.9|1818|1817.7|18
1606157090000|2020-11-23 18:44:50|1818.2|1817.9|1818.3|1818|1818.3|1818|1817.9|1817.6|20
1606157100000|2020-11-23 18:45:00|1818.2|1817.9|1818.5|1818.2|1818.5|1818.2|1818.2|1817.9|11
1606157110000|2020-11-23 18:45:10|1818.4|1818.1|1818.2|1817.9|1818.4|1818.1|1818.1|1817.8|30
1606157120000|2020-11-23 18:45:20|1818.3|1818|1818.2|1817.9|1818.3|1818|1818.2|1817.9|9
1606157130000|2020-11-23 18:45:30|1818.4|1818.1|1818.6|1818.3|1818.6|1818.3|1818.3|1818|64
1606157140000|2020-11-23 18:45:40|1818.7|1818.4|1818.6|1818.3|1818.7|1818.4|1818.6|1818.3|12
1606157150000|2020-11-23 18:45:50|1818.3|1818|1818.1|1817.8|1818.3|1818|1818.1|1817.8|61
1606157160000|2020-11-23 18:46:00|1818|1817.7|1817.8|1817.5|1818.1|1817.8|1817.8|1817.5|9
1606157170000|2020-11-23 18:46:10|1817.4|1817.1|1817.7|1817.4|1817.7|1817.4|1817.4|1817.1|17
1606157180000|2020-11-23 18:46:20|1817.8|1817.5|1817.9|1817.6|1817.9|1817.6|1817.8|1817.5|14
1606157190000|2020-11-23 18:46:30|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.7|1817.4|5
1606157200000|2020-11-23 18:46:40|1817.7|1817.4|1817.9|1817.6|1817.9|1817.6|1817.7|1817.4|9
1606157210000|2020-11-23 18:46:50|1817.8|1817.5|1818|1817.7|1818.2|1817.9|1817.8|1817.5|24
1606157220000|2020-11-23 18:47:00|1818.1|1817.8|1818.3|1818|1818.3|1818|1818.1|1817.8|46
1606157230000|2020-11-23 18:47:10|1818.4|1818.1|1818.4|1818.1|1818.5|1818.2|1818.1|1817.8|33
1606157240000|2020-11-23 18:47:20|1818.5|1818.2|1818.4|1818.1|1818.6|1818.3|1818.4|1818.1|48
1606157250000|2020-11-23 18:47:30|1818.5|1818.2|1818.9|1818.6|1819|1818.7|1818.5|1818.2|30
1606157260000|2020-11-23 18:47:40|1819|1818.7|1818.9|1818.6|1819.1|1818.8|1818.9|1818.6|29
1606157270000|2020-11-23 18:47:50|1818.8|1818.5|1818.9|1818.6|1818.9|1818.6|1818.6|1818.3|55
1606157280000|2020-11-23 18:48:00|1819|1818.7|1819.3|1819|1819.3|1819|1819|1818.7|18
1606157290000|2020-11-23 18:48:10|1819.5|1819.2|1819.7|1819.4|1819.8|1819.5|1819.5|1819.2|31
1606157300000|2020-11-23 18:48:20|1819.8|1819.5|1819.6|1819.3|1819.8|1819.5|1819.6|1819.3|10
1606157310000|2020-11-23 18:48:30|1819.7|1819.4|1820|1819.7|1820|1819.7|1819.7|1819.4|62
1606157320000|2020-11-23 18:48:40|1819.9|1819.6|1820|1819.7|1820|1819.7|1819.9|1819.6|16
1606157330000|2020-11-23 18:48:50|1820.1|1819.8|1820.2|1819.9|1820.3|1820|1820.1|1819.8|26
1606157340000|2020-11-23 18:49:00|1820.4|1820.1|1820.6|1820.3|1820.6|1820.3|1820.1|1819.8|42
1606157350000|2020-11-23 18:49:10|1820.4|1820.1|1820.4|1820.1|1820.6|1820.3|1820.3|1820|74
1606157360000|2020-11-23 18:49:20|1820|1819.7|1820|1819.7|1820.3|1820|1820|1819.7|18
1606157370000|2020-11-23 18:49:30|1819.9|1819.6|1819.1|1818.8|1819.9|1819.6|1819.1|1818.8|28
1606157380000|2020-11-23 18:49:40|1819|1818.7|1818.7|1818.4|1819|1818.7|1818.7|1818.4|104
1606157390000|2020-11-23 18:49:50|1818.8|1818.5|1819.1|1818.8|1819.1|1818.8|1818.6|1818.3|81
1606157400000|2020-11-23 18:50:00|1819|1818.7|1818.9|1818.6|1819.1|1818.8|1818.5|1818.2|49
1606157410000|2020-11-23 18:50:10|1818.7|1818.4|1818.7|1818.4|1818.8|1818.5|1818.7|1818.4|19
1606157420000|2020-11-23 18:50:20|1818.8|1818.5|1818.8|1818.5|1818.9|1818.6|1818.7|1818.4|14
1606157430000|2020-11-23 18:50:30|1818.7|1818.4|1818.7|1818.4|1818.9|1818.6|1818.6|1818.3|44
1606157440000|2020-11-23 18:50:40|1818.8|1818.5|1818.9|1818.6|1818.9|1818.6|1818.8|1818.5|62
1606157450000|2020-11-23 18:50:50|1819|1818.7|1819.1|1818.8|1819.2|1818.9|1819|1818.7|11
1606157460000|2020-11-23 18:51:00|1819.4|1819.1|1819.5|1819.2|1819.5|1819.2|1819.4|1819.1|14
1606157470000|2020-11-23 18:51:10|1819.4|1819.1|1819.4|1819.1|1819.4|1819.1|1819.4|1819.1|10
1606157480000|2020-11-23 18:51:20|1819.3|1819|1819.2|1818.9|1819.3|1819|1818.9|1818.6|17
1606157490000|2020-11-23 18:51:30|1819.4|1819.1|1819.4|1819.1|1819.5|1819.2|1819.3|1819|15
1606157500000|2020-11-23 18:51:40|1819.3|1819|1819.3|1819|1819.3|1819|1819.2|1818.9|5
1606157510000|2020-11-23 18:51:50|1819.5|1819.2|1819.7|1819.4|1820|1819.7|1819.5|1819.2|96
1606157520000|2020-11-23 18:52:00|1819.8|1819.5|1820.2|1819.9|1820.2|1819.9|1819.7|1819.4|65
1606157530000|2020-11-23 18:52:10|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|8
1606157540000|2020-11-23 18:52:20|1820.2|1819.9|1820.3|1820|1820.3|1820|1820.2|1819.9|19
1606157550000|2020-11-23 18:52:30|1820.4|1820.1|1820.2|1819.9|1820.4|1820.1|1820.2|1819.9|19
1606157570000|2020-11-23 18:52:50|1820.1|1819.8|1820.2|1819.9|1820.2|1819.9|1820|1819.7|4
1606157580000|2020-11-23 18:53:00|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|4
1606157590000|2020-11-23 18:53:10|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.8|1819.5|6
1606157600000|2020-11-23 18:53:20|1820.1|1819.8|1820|1819.7|1820.2|1819.9|1820|1819.7|9
1606157610000|2020-11-23 18:53:30|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820|1819.7|8
1606157620000|2020-11-23 18:53:40|1820.2|1819.9|1820.1|1819.8|1820.2|1819.9|1820.1|1819.8|7
1606157630000|2020-11-23 18:53:50|1820.2|1819.9|1820.1|1819.8|1820.3|1820|1820.1|1819.8|17
1606157640000|2020-11-23 18:54:00|1820.2|1819.9|1820.3|1820|1820.3|1820|1820.2|1819.9|7
1606157650000|2020-11-23 18:54:10|||||||||4
1606157660000|2020-11-23 18:54:20|1820.4|1820.1|1820.4|1820.1|1820.6|1820.3|1820.4|1820.1|23
1606157670000|2020-11-23 18:54:30|1820.5|1820.2|1820.3|1820|1820.5|1820.2|1820.3|1820|29
1606157680000|2020-11-23 18:54:40|1820.4|1820.1|1820.3|1820|1820.5|1820.2|1820.3|1820|11
1606157690000|2020-11-23 18:54:50|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1
1606157700000|2020-11-23 18:55:00|1820.5|1820.2|1820.4|1820.1|1820.5|1820.2|1820.2|1819.9|7
1606157710000|2020-11-23 18:55:10|1820.3|1820|1820.1|1819.8|1820.3|1820|1820.1|1819.8|11
1606157720000|2020-11-23 18:55:20|1820|1819.7|1820.1|1819.8|1820.1|1819.8|1820|1819.7|12
1606157730000|2020-11-23 18:55:30|1820|1819.7|1820.2|1819.9|1820.2|1819.9|1819.8|1819.5|17
1606157740000|2020-11-23 18:55:40|1820.1|1819.8|1820.3|1820|1820.3|1820|1820.1|1819.8|6
1606157750000|2020-11-23 18:55:50|1820.4|1820.1|1820.1|1819.8|1820.5|1820.2|1820.1|1819.8|12
1606157760000|2020-11-23 18:56:00|1820.3|1820|1820.1|1819.8|1820.3|1820|1820.1|1819.8|36
1606157770000|2020-11-23 18:56:10|1820.3|1820|1820.3|1820|1820.4|1820.1|1820.3|1820|6
1606157780000|2020-11-23 18:56:20|1820.4|1820.1|1820.6|1820.3|1820.6|1820.3|1820.4|1820.1|20
1606157790000|2020-11-23 18:56:30|1820.7|1820.4|1820.3|1820|1820.7|1820.4|1820.3|1820|49
1606157800000|2020-11-23 18:56:40|1820.2|1819.9|1820.5|1820.2|1820.5|1820.2|1820.2|1819.9|28
1606157810000|2020-11-23 18:56:50|1820.6|1820.3|1820.5|1820.2|1820.6|1820.3|1820.5|1820.2|7
1606157820000|2020-11-23 18:57:00|1820.4|1820.1|1820.4|1820.1|1820.5|1820.2|1820.4|1820.1|9
1606157830000|2020-11-23 18:57:10|1820.3|1820|1820.6|1820.3|1820.6|1820.3|1820.2|1819.9|42
1606157840000|2020-11-23 18:57:20|1820.7|1820.4|1820.9|1820.6|1820.9|1820.6|1820.7|1820.4|30
1606157850000|2020-11-23 18:57:30|1820.8|1820.5|1820.5|1820.2|1820.8|1820.5|1820.5|1820.2|42
1606157860000|2020-11-23 18:57:40|1820.4|1820.1|1820.2|1819.9|1820.5|1820.2|1820.2|1819.9|15
1606157870000|2020-11-23 18:57:50|1820.3|1820|1820.3|1820|1820.3|1820|1820.3|1820|16
1606157880000|2020-11-23 18:58:00|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1
1606157890000|2020-11-23 18:58:10|1820.3|1820|1820.5|1820.2|1820.5|1820.2|1820.3|1820|29
1606157900000|2020-11-23 18:58:20|1820.6|1820.3|1820.5|1820.2|1820.7|1820.4|1820.5|1820.2|35
1606157910000|2020-11-23 18:58:30|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|2
1606157920000|2020-11-23 18:58:40|1820.8|1820.5|1820.6|1820.3|1820.9|1820.6|1820.6|1820.3|8
1606157930000|2020-11-23 18:58:50|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|10
1606157940000|2020-11-23 18:59:00|1820.6|1820.3|1820.7|1820.4|1820.9|1820.6|1820.6|1820.3|18
1606157950000|2020-11-23 18:59:10|1820.6|1820.3|1820.7|1820.4|1820.7|1820.4|1820.6|1820.3|16
1606157960000|2020-11-23 18:59:20|1820.5|1820.2|1820.6|1820.3|1820.6|1820.3|1820.4|1820.1|24
1606157970000|2020-11-23 18:59:30|1820.5|1820.2|1820.6|1820.3|1820.6|1820.3|1820.2|1819.9|39
1606157980000|2020-11-23 18:59:40|1820.5|1820.2|1820.4|1820.1|1820.6|1820.3|1820.3|1820|51
1606157990000|2020-11-23 18:59:50|1820.5|1820.2|1820.4|1820.1|1820.6|1820.3|1820.4|1820.1|12
1606158000000|2020-11-23 19:00:00|1820.5|1820.2|1820.1|1819.8|1820.5|1820.2|1820.1|1819.8|22
1606158010000|2020-11-23 19:00:10|1820.2|1819.9|1820|1819.7|1820.3|1820|1820|1819.7|27
1606158020000|2020-11-23 19:00:20|1820.1|1819.8|1820.3|1820|1820.4|1820.1|1820.1|1819.8|9
1606158030000|2020-11-23 19:00:30|1820.2|1819.9|1820.1|1819.8|1820.2|1819.9|1820|1819.7|43
1606158040000|2020-11-23 19:00:40|1820|1819.7|1820.2|1819.9|1820.3|1820|1819.9|1819.6|26
1606158050000|2020-11-23 19:00:50|1820.1|1819.8|1820.6|1820.3|1820.6|1820.3|1820.1|1819.8|15
1606158060000|2020-11-23 19:01:00|1820.5|1820.2|1820.4|1820.1|1820.5|1820.2|1820.3|1820|20
1606158070000|2020-11-23 19:01:10|1820.5|1820.2|1820.4|1820.1|1820.5|1820.2|1820.3|1820|11
1606158080000|2020-11-23 19:01:20|1820.5|1820.2|1820.3|1820|1820.5|1820.2|1820.2|1819.9|13
1606158090000|2020-11-23 19:01:30|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1820.2|1819.9|12
1606158100000|2020-11-23 19:01:40|1820.1|1819.8|1820.6|1820.3|1820.6|1820.3|1820.1|1819.8|70
1606158110000|2020-11-23 19:01:50|1820.5|1820.2|1820.6|1820.3|1820.6|1820.3|1820.5|1820.2|8
1606158120000|2020-11-23 19:02:00|1820.7|1820.4|1820.8|1820.5|1821|1820.7|1820.7|1820.4|19
1606158130000|2020-11-23 19:02:10|1821|1820.7|1821.9|1821.6|1822.1|1821.8|1821|1820.7|303
1606158140000|2020-11-23 19:02:20|1822|1821.7|1821.8|1821.5|1822|1821.7|1821.5|1821.2|24
1606158150000|2020-11-23 19:02:30|1821.5|1821.2|1820.9|1820.6|1821.5|1821.2|1820.9|1820.6|25
1606158160000|2020-11-23 19:02:40|1821|1820.7|1820.9|1820.6|1821.1|1820.8|1820.6|1820.3|37
1606158170000|2020-11-23 19:02:50|1820.7|1820.4|1820.3|1820|1820.7|1820.4|1820.1|1819.8|68
1606158180000|2020-11-23 19:03:00|1820.5|1820.2|1820.2|1819.9|1820.6|1820.3|1820.2|1819.9|25
1606158190000|2020-11-23 19:03:10|1820.1|1819.8|1820.1|1819.8|1820.2|1819.9|1820|1819.7|36
1606158200000|2020-11-23 19:03:20|1820|1819.7|1820.3|1820|1820.3|1820|1820|1819.7|12
1606158210000|2020-11-23 19:03:30|1820.4|1820.1|1820.6|1820.3|1820.7|1820.4|1820.4|1820.1|20
1606158220000|2020-11-23 19:03:40|1820.5|1820.2|1820.7|1820.4|1820.7|1820.4|1820.4|1820.1|11
1606158230000|2020-11-23 19:03:50|1820.8|1820.5|1820.8|1820.5|1820.8|1820.5|1820.6|1820.3|5
1606158240000|2020-11-23 19:04:00|1820.9|1820.6|1821.1|1820.8|1821.1|1820.8|1820.9|1820.6|20
1606158250000|2020-11-23 19:04:10|1821.3|1821|1821.4|1821.1|1821.4|1821.1|1821.3|1821|19
1606158260000|2020-11-23 19:04:20|1821.3|1821|1821.3|1821|1821.4|1821.1|1821.3|1821|8
1606158270000|2020-11-23 19:04:30|1821.5|1821.2|1821.3|1821|1821.5|1821.2|1821.2|1820.9|9
1606158280000|2020-11-23 19:04:40|1821.2|1820.9|1821|1820.7|1821.2|1820.9|1821|1820.7|21
1606158290000|2020-11-23 19:04:50|1820.8|1820.5|1820.7|1820.4|1820.9|1820.6|1820.7|1820.4|82
1606158300000|2020-11-23 19:05:00|1820.8|1820.5|1820.8|1820.5|1820.9|1820.6|1820.8|1820.5|25
1606158310000|2020-11-23 19:05:10|1820.7|1820.4|1820.8|1820.5|1820.8|1820.5|1820.6|1820.3|10
1606158320000|2020-11-23 19:05:20|1820.9|1820.6|1820.5|1820.2|1820.9|1820.6|1820.5|1820.2|3
1606158330000|2020-11-23 19:05:30|1820.6|1820.3|1820.5|1820.2|1820.6|1820.3|1820.4|1820.1|9
1606158340000|2020-11-23 19:05:40|1820.4|1820.1|1820.2|1819.9|1820.4|1820.1|1820.2|1819.9|9
1606158350000|2020-11-23 19:05:50|1820.1|1819.8|1820.5|1820.2|1820.5|1820.2|1820.1|1819.8|14
1606158360000|2020-11-23 19:06:00|1820.6|1820.3|1820.5|1820.2|1820.7|1820.4|1820.5|1820.2|19
1606158370000|2020-11-23 19:06:10|1820.6|1820.3|1820.4|1820.1|1820.7|1820.4|1820.4|1820.1|15
1606158380000|2020-11-23 19:06:20|1820.3|1820|1820.3|1820|1820.3|1820|1820.3|1820|2
1606158390000|2020-11-23 19:06:30|1820.4|1820.1|1820.1|1819.8|1820.4|1820.1|1820.1|1819.8|19
1606158400000|2020-11-23 19:06:40|1820|1819.7|1820.3|1820|1820.4|1820.1|1820|1819.7|15
1606158410000|2020-11-23 19:06:50|1820.1|1819.8|1820.4|1820.1|1820.4|1820.1|1820.1|1819.8|12
1606158420000|2020-11-23 19:07:00|1820.5|1820.2|1820.6|1820.3|1820.6|1820.3|1820.5|1820.2|12
1606158430000|2020-11-23 19:07:10|||||||||5
1606158440000|2020-11-23 19:07:20|1820.5|1820.2|1820.1|1819.8|1820.5|1820.2|1820.1|1819.8|9
1606158450000|2020-11-23 19:07:30|1820|1819.7|1819.8|1819.5|1820|1819.7|1819.8|1819.5|17
1606158460000|2020-11-23 19:07:40|1819.9|1819.6|1819.8|1819.5|1819.9|1819.6|1819.7|1819.4|15
1606158470000|2020-11-23 19:07:50|1819.7|1819.4|1819.9|1819.6|1819.9|1819.6|1819.6|1819.3|31
1606158480000|2020-11-23 19:08:00|1819.8|1819.5|1819.7|1819.4|1819.8|1819.5|1819.7|1819.4|5
1606158490000|2020-11-23 19:08:10|1819.6|1819.3|1819.5|1819.2|1819.6|1819.3|1819.5|1819.2|12
1606158500000|2020-11-23 19:08:20|1819.4|1819.1|1819.4|1819.1|1819.5|1819.2|1819.4|1819.1|14
1606158510000|2020-11-23 19:08:30|1819.5|1819.2|1819.2|1818.9|1819.5|1819.2|1819.2|1818.9|36
1606158520000|2020-11-23 19:08:40|1819.1|1818.8|1819.3|1819|1819.3|1819|1819.1|1818.8|23
1606158530000|2020-11-23 19:08:50|1819.2|1818.9|1819.2|1818.9|1819.3|1819|1819.2|1818.9|18
1606158540000|2020-11-23 19:09:00|1819.3|1819|1819.4|1819.1|1819.4|1819.1|1819.3|1819|16
1606158550000|2020-11-23 19:09:10|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.2|1818.9|6
1606158560000|2020-11-23 19:09:20|1819.4|1819.1|1819|1818.7|1819.4|1819.1|1819|1818.7|49
1606158570000|2020-11-23 19:09:30|1819.1|1818.8|1818.8|1818.5|1819.1|1818.8|1818.8|1818.5|13
1606158580000|2020-11-23 19:09:40|1818.9|1818.6|1818.8|1818.5|1819|1818.7|1818.7|1818.4|18
1606158590000|2020-11-23 19:09:50|1818.9|1818.6|1818.6|1818.3|1819|1818.7|1818.6|1818.3|21
1606158600000|2020-11-23 19:10:00|1818.7|1818.4|1818.9|1818.6|1819|1818.7|1818.7|1818.4|47
1606158610000|2020-11-23 19:10:10|1818.8|1818.5|1818.9|1818.6|1818.9|1818.6|1818.7|1818.4|17
1606158620000|2020-11-23 19:10:20|1819|1818.7|1818.4|1818.1|1819|1818.7|1818.4|1818.1|20
1606158630000|2020-11-23 19:10:30|1818.3|1818|1818.2|1817.9|1818.3|1818|1818.2|1817.9|33
1606158640000|2020-11-23 19:10:40|1818.3|1818|1818.3|1818|1818.4|1818.1|1818.2|1817.9|15
1606158650000|2020-11-23 19:10:50|1818.2|1817.9|1818.1|1817.8|1818.2|1817.9|1817.9|1817.6|40
1606158660000|2020-11-23 19:11:00|1818.2|1817.9|1818.4|1818.1|1818.4|1818.1|1818.2|1817.9|25
1606158670000|2020-11-23 19:11:10|1818.5|1818.2|1818|1817.7|1818.5|1818.2|1818|1817.7|23
1606158680000|2020-11-23 19:11:20|1818.1|1817.8|1818|1817.7|1818.1|1817.8|1817.9|1817.6|17
1606158690000|2020-11-23 19:11:30|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.7|1817.4|4
1606158700000|2020-11-23 19:11:40|1817.7|1817.4|1817.3|1817|1817.7|1817.4|1817.3|1817|127
1606158710000|2020-11-23 19:11:50|1817.4|1817.1|1817.3|1817|1817.5|1817.2|1817.2|1816.9|54
1606158720000|2020-11-23 19:12:00|1817.2|1816.9|1817.4|1817.1|1817.4|1817.1|1817.2|1816.9|48
1606158730000|2020-11-23 19:12:10|1817.5|1817.2|1817.4|1817.1|1817.5|1817.2|1817.3|1817|18
1606158740000|2020-11-23 19:12:20|1817.5|1817.2|1817.4|1817.1|1817.7|1817.4|1817.4|1817.1|20
1606158750000|2020-11-23 19:12:30|1817.5|1817.2|1817.6|1817.3|1817.6|1817.3|1817.5|1817.2|18
1606158760000|2020-11-23 19:12:40|1817.7|1817.4|1817.6|1817.3|1817.7|1817.4|1817.6|1817.3|11
1606158770000|2020-11-23 19:12:50|1817.5|1817.2|1817.8|1817.5|1817.8|1817.5|1817.5|1817.2|17
1606158780000|2020-11-23 19:13:00|1817.9|1817.6|1818.1|1817.8|1818.1|1817.8|1817.9|1817.6|17
1606158790000|2020-11-23 19:13:10|1818.3|1818|1818.8|1818.5|1818.8|1818.5|1818.3|1818|24
1606158800000|2020-11-23 19:13:20|1818.7|1818.4|1819.3|1819|1819.3|1819|1818.7|1818.4|64
1606158810000|2020-11-23 19:13:30|1819.4|1819.1|1819.5|1819.2|1819.6|1819.3|1819.4|1819.1|20
1606158820000|2020-11-23 19:13:40|1819.4|1819.1|1818.8|1818.5|1819.4|1819.1|1818.8|1818.5|51
1606158830000|2020-11-23 19:13:50|1818.9|1818.6|1818.9|1818.6|1819|1818.7|1818.9|1818.6|22
1606158840000|2020-11-23 19:14:00|1818.8|1818.5|1818.5|1818.2|1818.8|1818.5|1818.5|1818.2|13
1606158850000|2020-11-23 19:14:10|1818.6|1818.3|1818.6|1818.3|1818.6|1818.3|1818.4|1818.1|13
1606158860000|2020-11-23 19:14:20|1818.7|1818.4|1818.8|1818.5|1818.8|1818.5|1818.7|1818.4|6
1606158870000|2020-11-23 19:14:30|1819|1818.7|1819|1818.7|1819|1818.7|1819|1818.7|5
1606158880000|2020-11-23 19:14:40|1819.1|1818.8|1819.1|1818.8|1819.1|1818.8|1819.1|1818.8|8
1606158890000|2020-11-23 19:14:50|1819|1818.7|1819|1818.7|1819|1818.7|1819|1818.7|10
1606158900000|2020-11-23 19:15:00|1819.1|1818.8|1819|1818.7|1819.1|1818.8|1819|1818.7|39
1606158910000|2020-11-23 19:15:10|1819.2|1818.9|1819.7|1819.4|1819.7|1819.4|1819.2|1818.9|220
1606158920000|2020-11-23 19:15:20|1819.8|1819.5|1820.1|1819.8|1820.1|1819.8|1819.8|1819.5|32
1606158930000|2020-11-23 19:15:30|1820|1819.7|1820|1819.7|1820.2|1819.9|1820|1819.7|26
1606158940000|2020-11-23 19:15:40|1819.9|1819.6|1819.7|1819.4|1819.9|1819.6|1819.6|1819.3|9
1606158950000|2020-11-23 19:15:50|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.7|1819.4|12
1606158960000|2020-11-23 19:16:00|1819.9|1819.6|1819.7|1819.4|1819.9|1819.6|1819.6|1819.3|9
1606158970000|2020-11-23 19:16:10|1819.6|1819.3|1819.8|1819.5|1819.8|1819.5|1819.5|1819.2|13
1606158980000|2020-11-23 19:16:20|1819.6|1819.3|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|23
1606158990000|2020-11-23 19:16:30|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|8
1606159000000|2020-11-23 19:16:40|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|10
1606159010000|2020-11-23 19:16:50|1819.6|1819.3|1819.6|1819.3|1819.7|1819.4|1819.6|1819.3|4
1606159020000|2020-11-23 19:17:00|1819.5|1819.2|1819.5|1819.2|1819.6|1819.3|1819.4|1819.1|12
1606159030000|2020-11-23 19:17:10|1819.6|1819.3|1819.8|1819.5|1819.8|1819.5|1819.6|1819.3|8
1606159040000|2020-11-23 19:17:20|1819.7|1819.4|1819.6|1819.3|1819.7|1819.4|1819.6|1819.3|5
1606159050000|2020-11-23 19:17:30|1819.7|1819.4|1819.8|1819.5|1819.8|1819.5|1819.7|1819.4|6
1606159060000|2020-11-23 19:17:40|1819.9|1819.6|1819.8|1819.5|1819.9|1819.6|1819.8|1819.5|10
1606159070000|2020-11-23 19:17:50|1819.9|1819.6|1819.7|1819.4|1819.9|1819.6|1819.7|1819.4|9
1606159080000|2020-11-23 19:18:00|1819.6|1819.3|1819.4|1819.1|1819.6|1819.3|1819.4|1819.1|13
1606159090000|2020-11-23 19:18:10|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|7
1606159100000|2020-11-23 19:18:20|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|3
1606159110000|2020-11-23 19:18:30|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.8|1819.5|12
1606159120000|2020-11-23 19:18:40|1819.9|1819.6|1819.8|1819.5|1819.9|1819.6|1819.8|1819.5|7
1606159130000|2020-11-23 19:18:50|1819.6|1819.3|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|8
1606159140000|2020-11-23 19:19:00|1819.8|1819.5|1819|1818.7|1820|1819.7|1819|1818.7|86
1606159150000|2020-11-23 19:19:10|1818.9|1818.6|1818.8|1818.5|1818.9|1818.6|1818.5|1818.2|43
1606159160000|2020-11-23 19:19:20|1818.7|1818.4|1818.7|1818.4|1818.7|1818.4|1818.7|1818.4|24
1606159170000|2020-11-23 19:19:30|1818.8|1818.5|1819.3|1819|1819.3|1819|1818.8|1818.5|30
1606159180000|2020-11-23 19:19:40|1819.2|1818.9|1819.6|1819.3|1819.7|1819.4|1819.2|1818.9|60
1606159190000|2020-11-23 19:19:50|1819.5|1819.2|1819.5|1819.2|1819.6|1819.3|1819.5|1819.2|113
1606159200000|2020-11-23 19:20:00|1819.6|1819.3|1819.9|1819.6|1819.9|1819.6|1819.6|1819.3|246
1606159210000|2020-11-23 19:20:10|1819.8|1819.5|1819.7|1819.4|1819.9|1819.6|1819.6|1819.3|51
1606159220000|2020-11-23 19:20:20|1819.8|1819.5|1819.6|1819.3|1819.9|1819.6|1819.6|1819.3|159
1606159230000|2020-11-23 19:20:30|1819.8|1819.5|1819.7|1819.4|1819.8|1819.5|1819.6|1819.3|23
1606159240000|2020-11-23 19:20:40|1819.6|1819.3|1819.3|1819|1819.6|1819.3|1819.3|1819|13
1606159250000|2020-11-23 19:20:50|1819.4|1819.1|1819.3|1819|1819.5|1819.2|1819.3|1819|50
1606159260000|2020-11-23 19:21:00|1819.5|1819.2|1819.8|1819.5|1819.8|1819.5|1819.5|1819.2|27
1606159270000|2020-11-23 19:21:10|1819.6|1819.3|1819.4|1819.1|1819.7|1819.4|1819.4|1819.1|9
1606159280000|2020-11-23 19:21:20|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.2|1818.9|53
1606159290000|2020-11-23 19:21:30|1819.1|1818.8|1819.3|1819|1819.3|1819|1819|1818.7|11
1606159300000|2020-11-23 19:21:40|1819.4|1819.1|1819.5|1819.2|1819.5|1819.2|1819.4|1819.1|9
1606159310000|2020-11-23 19:21:50|1819.6|1819.3|1819.4|1819.1|1819.6|1819.3|1819.4|1819.1|9
1606159320000|2020-11-23 19:22:00|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|9
1606159330000|2020-11-23 19:22:10|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|10
1606159340000|2020-11-23 19:22:20|1819.7|1819.4|1819.5|1819.2|1819.7|1819.4|1819.5|1819.2|9
1606159350000|2020-11-23 19:22:30|1819.7|1819.4|1819.6|1819.3|1819.7|1819.4|1819.5|1819.2|118
1606159360000|2020-11-23 19:22:40|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|74
1606159370000|2020-11-23 19:22:50|1819.5|1819.2|1819.5|1819.2|1819.5|1819.2|1819.5|1819.2|32
1606159380000|2020-11-23 19:23:00|1819.6|1819.3|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|35
1606159390000|2020-11-23 19:23:10|1819.5|1819.2|1818.9|1818.6|1819.5|1819.2|1818.9|1818.6|61
1606159400000|2020-11-23 19:23:20|1819|1818.7|1818.7|1818.4|1819.1|1818.8|1818.7|1818.4|52
1606159410000|2020-11-23 19:23:30|1818.6|1818.3|1818.7|1818.4|1818.7|1818.4|1818.6|1818.3|15
1606159420000|2020-11-23 19:23:40|1818.6|1818.3|1818.2|1817.9|1818.6|1818.3|1818.2|1817.9|15
1606159430000|2020-11-23 19:23:50|1818.3|1818|1818.2|1817.9|1818.3|1818|1818.1|1817.8|33
1606159440000|2020-11-23 19:24:00|1818.1|1817.8|1818.1|1817.8|1818.2|1817.9|1818.1|1817.8|20
1606159450000|2020-11-23 19:24:10|1818|1817.7|1818|1817.7|1818|1817.7|1817.9|1817.6|40
1606159460000|2020-11-23 19:24:20|1818.1|1817.8|1818.4|1818.1|1818.6|1818.3|1818.1|1817.8|40
1606159470000|2020-11-23 19:24:30|1818.3|1818|1818.5|1818.2|1818.5|1818.2|1818.1|1817.8|14
1606159480000|2020-11-23 19:24:40|1818.6|1818.3|1818.4|1818.1|1818.6|1818.3|1818.4|1818.1|12
1606159490000|2020-11-23 19:24:50|1818.3|1818|1818.8|1818.5|1818.9|1818.6|1818.3|1818|15
1606159500000|2020-11-23 19:25:00|1818.7|1818.4|1819|1818.7|1819|1818.7|1818.7|1818.4|14
1606159510000|2020-11-23 19:25:10|1818.8|1818.5|1818.7|1818.4|1818.8|1818.5|1818.7|1818.4|4
1606159520000|2020-11-23 19:25:20|1818.6|1818.3|1818.3|1818|1818.6|1818.3|1818.2|1817.9|19
1606159530000|2020-11-23 19:25:30|1818.4|1818.1|1818.4|1818.1|1818.4|1818.1|1818.3|1818|6
1606159540000|2020-11-23 19:25:40|1818.5|1818.2|1818.5|1818.2|1818.7|1818.4|1818.5|1818.2|22
1606159550000|2020-11-23 19:25:50|1818.3|1818|1818.3|1818|1818.3|1818|1818.2|1817.9|15
1606159560000|2020-11-23 19:26:00|1818.4|1818.1|1818|1817.7|1818.5|1818.2|1818|1817.7|57
1606159570000|2020-11-23 19:26:10|1818.2|1817.9|1818|1817.7|1818.3|1818|1818|1817.7|26
1606159580000|2020-11-23 19:26:20|1817.9|1817.6|1817.7|1817.4|1818|1817.7|1817.7|1817.4|12
1606159590000|2020-11-23 19:26:30|1817.8|1817.5|1817.7|1817.4|1817.8|1817.5|1817.6|1817.3|24
1606159600000|2020-11-23 19:26:40|1817.6|1817.3|1817.7|1817.4|1817.9|1817.6|1817.6|1817.3|12
1606159610000|2020-11-23 19:26:50|1817.6|1817.3|1817.7|1817.4|1817.7|1817.4|1817.5|1817.2|18
1606159620000|2020-11-23 19:27:00|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|7
1606159630000|2020-11-23 19:27:10|1817.9|1817.6|1817.7|1817.4|1817.9|1817.6|1817.7|1817.4|11
1606159640000|2020-11-23 19:27:20|1818.1|1817.8|1817.9|1817.6|1818.1|1817.8|1817.9|1817.6|6
1606159650000|2020-11-23 19:27:30|1818.1|1817.8|1817.8|1817.5|1818.1|1817.8|1817.8|1817.5|14
1606159660000|2020-11-23 19:27:40|1818|1817.7|1818|1817.7|1818|1817.7|1818|1817.7|3
1606159670000|2020-11-23 19:27:50|1817.9|1817.6|1818|1817.7|1818|1817.7|1817.9|1817.6|8
1606159680000|2020-11-23 19:28:00|1817.8|1817.5|1817.7|1817.4|1817.8|1817.5|1817.7|1817.4|8
1606159690000|2020-11-23 19:28:10|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.7|1817.4|9
1606159700000|2020-11-23 19:28:20|1817.9|1817.6|1817.9|1817.6|1817.9|1817.6|1817.9|1817.6|3
1606159710000|2020-11-23 19:28:30|||||||||5
1606159720000|2020-11-23 19:28:40|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|1817.8|1817.5|10
1606159730000|2020-11-23 19:28:50|||||||||1
1606159740000|2020-11-23 19:29:00|||||||||1
1606159750000|2020-11-23 19:29:10|1817.9|1817.6|1818|1817.7|1818.1|1817.8|1817.9|1817.6|29
1606159760000|2020-11-23 19:29:20|||||||||3
1606159770000|2020-11-23 19:29:30|1817.9|1817.6|1817.9|1817.6|1817.9|1817.6|1817.8|1817.5|8
1606159780000|2020-11-23 19:29:40|1818|1817.7|1818.2|1817.9|1818.3|1818|1818|1817.7|22
1606159790000|2020-11-23 19:29:50|1818.1|1817.8|1818.1|1817.8|1818.1|1817.8|1818.1|1817.8|5
1606159800000|2020-11-23 19:30:00|1818.2|1817.9|1818.4|1818.1|1818.4|1818.1|1818.1|1817.8|28
1606159810000|2020-11-23 19:30:10|1818.3|1818|1818.7|1818.4|1818.8|1818.5|1818.3|1818|18
1606159820000|2020-11-23 19:30:20|1818.8|1818.5|1819|1818.7|1819|1818.7|1818.8|1818.5|52
1606159830000|2020-11-23 19:30:30|1819.2|1818.9|1819.4|1819.1|1819.4|1819.1|1819.2|1818.9|10
1606159840000|2020-11-23 19:30:40|1819.6|1819.3|1819.4|1819.1|1819.7|1819.4|1819.4|1819.1|31
1606159850000|2020-11-23 19:30:50|1819.5|1819.2|1819.5|1819.2|1819.6|1819.3|1819.5|1819.2|13
1606159860000|2020-11-23 19:31:00|1819.4|1819.1|1819.7|1819.4|1819.7|1819.4|1819.4|1819.1|45
1606159870000|2020-11-23 19:31:10|1819.8|1819.5|1819.7|1819.4|1819.9|1819.6|1819.7|1819.4|12
1606159880000|2020-11-23 19:31:20|1819.8|1819.5|1819.5|1819.2|1819.8|1819.5|1819.5|1819.2|22
1606159890000|2020-11-23 19:31:30|1819.6|1819.3|1819.8|1819.5|1819.8|1819.5|1819.6|1819.3|20
1606159900000|2020-11-23 19:31:40|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|5
1606159910000|2020-11-23 19:31:50|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|10
1606159920000|2020-11-23 19:32:00|1819.7|1819.4|1820|1819.7|1820|1819.7|1819.7|1819.4|8
1606159930000|2020-11-23 19:32:10|1819.8|1819.5|1820.1|1819.8|1820.2|1819.9|1819.8|1819.5|26
1606159940000|2020-11-23 19:32:20|1820|1819.7|1820.3|1820|1820.3|1820|1820|1819.7|7
1606159950000|2020-11-23 19:32:30|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|12
1606159960000|2020-11-23 19:32:40|1820.5|1820.2|1820.4|1820.1|1820.5|1820.2|1820.4|1820.1|25
1606159970000|2020-11-23 19:32:50|1820.5|1820.2|1820.3|1820|1820.5|1820.2|1820.3|1820|28
1606159980000|2020-11-23 19:33:00|1820.2|1819.9|1820|1819.7|1820.2|1819.9|1820|1819.7|27
1606159990000|2020-11-23 19:33:10|1819.9|1819.6|1820|1819.7|1820|1819.7|1819.9|1819.6|12
1606160000000|2020-11-23 19:33:20|1820.2|1819.9|1820.1|1819.8|1820.2|1819.9|1820.1|1819.8|6
1606160010000|2020-11-23 19:33:30|1820.2|1819.9|1820|1819.7|1820.2|1819.9|1820|1819.7|10
1606160020000|2020-11-23 19:33:40|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|7
1606160030000|2020-11-23 19:33:50|||||||||13
1606160040000|2020-11-23 19:34:00|1820|1819.7|1819.8|1819.5|1820.1|1819.8|1819.8|1819.5|18
1606160050000|2020-11-23 19:34:10|1819.9|1819.6|1819.4|1819.1|1819.9|1819.6|1819.4|1819.1|14
1606160060000|2020-11-23 19:34:20|1819.5|1819.2|1819.1|1818.8|1819.5|1819.2|1819.1|1818.8|12
1606160070000|2020-11-23 19:34:30|1819.3|1819|1819.2|1818.9|1819.3|1819|1819.1|1818.8|13
1606160080000|2020-11-23 19:34:40|1819.3|1819|1819.6|1819.3|1819.6|1819.3|1819.3|1819|16
1606160090000|2020-11-23 19:34:50|1819.7|1819.4|1819.7|1819.4|1819.8|1819.5|1819.7|1819.4|6
1606160100000|2020-11-23 19:35:00|1819.6|1819.3|1819.6|1819.3|1819.7|1819.4|1819.6|1819.3|20
1606160110000|2020-11-23 19:35:10|1819.7|1819.4|1819.8|1819.5|1819.8|1819.5|1819.7|1819.4|4
1606160120000|2020-11-23 19:35:20|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|6
1606160130000|2020-11-23 19:35:30|1819.6|1819.3|1819.6|1819.3|1819.8|1819.5|1819.5|1819.2|30
1606160140000|2020-11-23 19:35:40|1819.7|1819.4|1819.6|1819.3|1819.7|1819.4|1819.6|1819.3|10
1606160150000|2020-11-23 19:35:50|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.8|1819.5|6
1606160160000|2020-11-23 19:36:00|1819.8|1819.5|1819.5|1819.2|1819.8|1819.5|1819.4|1819.1|36
1606160170000|2020-11-23 19:36:10|1819.4|1819.1|1819.4|1819.1|1819.4|1819.1|1819.4|1819.1|33
1606160190000|2020-11-23 19:36:30|1819.5|1819.2|1819.5|1819.2|1819.5|1819.2|1819.5|1819.2|5
1606160200000|2020-11-23 19:36:40|1819.2|1818.9|1819.2|1818.9|1819.2|1818.9|1819.2|1818.9|18
1606160210000|2020-11-23 19:36:50|1819.1|1818.8|1819.2|1818.9|1819.2|1818.9|1819|1818.7|26
1606160220000|2020-11-23 19:37:00|1819.3|1819|1819.7|1819.4|1820|1819.7|1819.3|1819|21
1606160230000|2020-11-23 19:37:10|1819.6|1819.3|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|11
1606160240000|2020-11-23 19:37:20|1819.6|1819.3|1819.8|1819.5|1819.8|1819.5|1819.6|1819.3|7
1606160250000|2020-11-23 19:37:30|1819.7|1819.4|1819.5|1819.2|1819.7|1819.4|1819.5|1819.2|10
1606160260000|2020-11-23 19:37:40|1819.4|1819.1|1819.3|1819|1819.4|1819.1|1819.3|1819|3
1606160270000|2020-11-23 19:37:50|1819|1818.7|1819|1818.7|1819.2|1818.9|1819|1818.7|11
1606160280000|2020-11-23 19:38:00|1818.9|1818.6|1818.9|1818.6|1818.9|1818.6|1818.9|1818.6|1
1606160290000|2020-11-23 19:38:10|1818.7|1818.4|1818.6|1818.3|1818.8|1818.5|1818.6|1818.3|20
1606160300000|2020-11-23 19:38:20|1818.8|1818.5|1818.6|1818.3|1818.9|1818.6|1818.6|1818.3|27
1606160310000|2020-11-23 19:38:30|1818.7|1818.4|1819|1818.7|1819|1818.7|1818.7|1818.4|7
1606160320000|2020-11-23 19:38:40|1818.9|1818.6|1818.8|1818.5|1819.1|1818.8|1818.8|1818.5|42
1606160330000|2020-11-23 19:38:50|1818.6|1818.3|1818.7|1818.4|1818.8|1818.5|1818.6|1818.3|37
1606160340000|2020-11-23 19:39:00|1819|1818.7|1819.3|1819|1819.8|1819.5|1819|1818.7|182
1606160350000|2020-11-23 19:39:10|1819.2|1818.9|1819.2|1818.9|1819.4|1819.1|1819|1818.7|51
1606160360000|2020-11-23 19:39:20|1819.1|1818.8|1819.2|1818.9|1819.3|1819|1818.8|1818.5|160
1606160370000|2020-11-23 19:39:30|||||||||2
1606160380000|2020-11-23 19:39:40|1819.4|1819.1|1819.7|1819.4|1819.9|1819.6|1819.4|1819.1|62
1606160390000|2020-11-23 19:39:50|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|167
1606160400000|2020-11-23 19:40:00|1819.8|1819.5|1819.9|1819.6|1819.9|1819.6|1819.7|1819.4|32
1606160410000|2020-11-23 19:40:10|1819.8|1819.5|1819.3|1819|1819.8|1819.5|1819.2|1818.9|22
1606160420000|2020-11-23 19:40:20|1819.5|1819.2|1819.4|1819.1|1819.5|1819.2|1819.1|1818.8|40
1606160430000|2020-11-23 19:40:30|1819.3|1819|1819.1|1818.8|1819.4|1819.1|1819|1818.7|38
1606160440000|2020-11-23 19:40:40|1819.2|1818.9|1819.5|1819.2|1819.5|1819.2|1819.2|1818.9|118
1606160450000|2020-11-23 19:40:50|1819.4|1819.1|1818.9|1818.6|1819.4|1819.1|1818.9|1818.6|18
1606160460000|2020-11-23 19:41:00|1818.8|1818.5|1818.9|1818.6|1818.9|1818.6|1818.6|1818.3|29
1606160470000|2020-11-23 19:41:10|1818.8|1818.5|1818.8|1818.5|1819|1818.7|1818.7|1818.4|17
1606160480000|2020-11-23 19:41:20|1819|1818.7|1819.3|1819|1819.3|1819|1819|1818.7|65
1606160490000|2020-11-23 19:41:30|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.2|1818.9|8
1606160500000|2020-11-23 19:41:40|1819.5|1819.2|1819.2|1818.9|1819.5|1819.2|1819|1818.7|25
1606160510000|2020-11-23 19:41:50|1819.1|1818.8|1819.1|1818.8|1819.3|1819|1819.1|1818.8|40
1606160520000|2020-11-23 19:42:00|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.2|1818.9|23
1606160530000|2020-11-23 19:42:10|1819.2|1818.9|1819.2|1818.9|1819.4|1819.1|1819.1|1818.8|116
1606160540000|2020-11-23 19:42:20|1819.3|1819|1819.2|1818.9|1819.4|1819.1|1819.1|1818.8|98
1606160550000|2020-11-23 19:42:30|1819.3|1819|1819.1|1818.8|1819.3|1819|1819|1818.7|30
1606160560000|2020-11-23 19:42:40|1819|1818.7|1819.2|1818.9|1819.2|1818.9|1819|1818.7|30
1606160570000|2020-11-23 19:42:50|1819.3|1819|1819.2|1818.9|1819.3|1819|1819.2|1818.9|25
1606160580000|2020-11-23 19:43:00|1819|1818.7|1819.3|1819|1819.4|1819.1|1818.7|1818.4|114
1606160590000|2020-11-23 19:43:10|1819.4|1819.1|1819.2|1818.9|1819.4|1819.1|1819.2|1818.9|19
1606160600000|2020-11-23 19:43:20|1819.3|1819|1819.3|1819|1819.3|1819|1819.3|1819|4
1606160610000|2020-11-23 19:43:30|1819.5|1819.2|1819.7|1819.4|1819.8|1819.5|1819.5|1819.2|12
1606160620000|2020-11-23 19:43:40|1819.8|1819.5|1819.5|1819.2|1819.8|1819.5|1819.4|1819.1|9
1606160630000|2020-11-23 19:43:50|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|3
1606160640000|2020-11-23 19:44:00|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|12
1606160650000|2020-11-23 19:44:10|1819.8|1819.5|1819.7|1819.4|1819.8|1819.5|1819.7|1819.4|11
1606160660000|2020-11-23 19:44:20|1819.9|1819.6|1820|1819.7|1820.1|1819.8|1819.8|1819.5|24
1606160670000|2020-11-23 19:44:30|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.8|1819.5|20
1606160680000|2020-11-23 19:44:40|1819.8|1819.5|1819.9|1819.6|1819.9|1819.6|1819.8|1819.5|9
1606160690000|2020-11-23 19:44:50|1819.8|1819.5|1819.9|1819.6|1820.1|1819.8|1819.8|1819.5|60
1606160700000|2020-11-23 19:45:00|1820|1819.7|1820.7|1820.4|1820.7|1820.4|1820|1819.7|65
1606160710000|2020-11-23 19:45:10|1820.6|1820.3|1821.1|1820.8|1821.1|1820.8|1820.6|1820.3|28
1606160720000|2020-11-23 19:45:20|1821.2|1820.9|1820.8|1820.5|1821.3|1821|1820.7|1820.4|31
1606160730000|2020-11-23 19:45:30|1820.9|1820.6|1821|1820.7|1821.1|1820.8|1820.8|1820.5|65
1606160740000|2020-11-23 19:45:40|1820.9|1820.6|1820.8|1820.5|1820.9|1820.6|1820.8|1820.5|93
1606160750000|2020-11-23 19:45:50|1820.7|1820.4|1820.8|1820.5|1820.9|1820.6|1820.7|1820.4|12
1606160760000|2020-11-23 19:46:00|1820.9|1820.6|1820.5|1820.2|1820.9|1820.6|1820.4|1820.1|34
1606160770000|2020-11-23 19:46:10|1820.6|1820.3|1821.1|1820.8|1821.1|1820.8|1820.6|1820.3|187
1606160780000|2020-11-23 19:46:20|1821.2|1820.9|1821.2|1820.9|1821.4|1821.1|1821.2|1820.9|34
1606160790000|2020-11-23 19:46:30|1821.1|1820.8|1821.4|1821.1|1821.4|1821.1|1821.1|1820.8|132
1606160800000|2020-11-23 19:46:40|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.3|1821|52
1606160810000|2020-11-23 19:46:50|1821.7|1821.4|1821.9|1821.6|1821.9|1821.6|1821.7|1821.4|27
1606160820000|2020-11-23 19:47:00|1821.8|1821.5|1822.4|1822.1|1822.6|1822.3|1821.8|1821.5|123
1606160830000|2020-11-23 19:47:10|1822.5|1822.2|1822.1|1821.8|1822.5|1822.2|1822|1821.7|128
1606160840000|2020-11-23 19:47:20|1822|1821.7|1822.2|1821.9|1822.2|1821.9|1821.9|1821.6|14
1606160850000|2020-11-23 19:47:30|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|8
1606160860000|2020-11-23 19:47:40|1822|1821.7|1821.8|1821.5|1822.1|1821.8|1821.7|1821.4|32
1606160870000|2020-11-23 19:47:50|1821.7|1821.4|1821.6|1821.3|1821.8|1821.5|1821.4|1821.1|40
1606160880000|2020-11-23 19:48:00|1821.5|1821.2|1821.6|1821.3|1821.7|1821.4|1821.5|1821.2|22
1606160890000|2020-11-23 19:48:10|1821.7|1821.4|1821.4|1821.1|1821.7|1821.4|1821.4|1821.1|15
1606160900000|2020-11-23 19:48:20|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|10
1606160910000|2020-11-23 19:48:30|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.6|1821.3|12
1606160920000|2020-11-23 19:48:40|1821.5|1821.2|1821.5|1821.2|1821.9|1821.6|1821.5|1821.2|35
1606160930000|2020-11-23 19:48:50|1821.6|1821.3|1821.8|1821.5|1821.9|1821.6|1821.6|1821.3|12
1606160940000|2020-11-23 19:49:00|1821.6|1821.3|1821.5|1821.2|1821.6|1821.3|1821.5|1821.2|9
1606160950000|2020-11-23 19:49:10|1821.6|1821.3|1821.6|1821.3|1821.8|1821.5|1821.4|1821.1|20
1606160960000|2020-11-23 19:49:20|1821.8|1821.5|1822|1821.7|1822|1821.7|1821.8|1821.5|4
1606160970000|2020-11-23 19:49:30|1821.9|1821.6|1821.5|1821.2|1821.9|1821.6|1821.5|1821.2|14
1606160980000|2020-11-23 19:49:40|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|1821.4|1821.1|14
1606160990000|2020-11-23 19:49:50|1821.5|1821.2|1821.8|1821.5|1821.8|1821.5|1821.5|1821.2|14
1606161000000|2020-11-23 19:50:00|1821.6|1821.3|1821.4|1821.1|1822|1821.7|1821.4|1821.1|120
1606161010000|2020-11-23 19:50:10|1821.5|1821.2|1821.6|1821.3|1821.8|1821.5|1821.5|1821.2|16
1606161020000|2020-11-23 19:50:20|1821.7|1821.4|1821.7|1821.4|1821.8|1821.5|1821.6|1821.3|57
1606161030000|2020-11-23 19:50:30|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|4
1606161040000|2020-11-23 19:50:40|1821.5|1821.2|1821.5|1821.2|1821.6|1821.3|1821.3|1821|14
1606161050000|2020-11-23 19:50:50|1821.6|1821.3|1821.5|1821.2|1821.6|1821.3|1821.3|1821|10
1606161060000|2020-11-23 19:51:00|||||||||3
1606161070000|2020-11-23 19:51:10|1821.8|1821.5|1821.8|1821.5|1821.8|1821.5|1821.8|1821.5|12
1606161080000|2020-11-23 19:51:20|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|1821.5|1821.2|7
1606161090000|2020-11-23 19:51:30|||||||||2
1606161100000|2020-11-23 19:51:40|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.6|1821.3|5
1606161110000|2020-11-23 19:51:50|1821.5|1821.2|1821.6|1821.3|1821.6|1821.3|1821.5|1821.2|15
1606161120000|2020-11-23 19:52:00|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.6|1821.3|16
1606161130000|2020-11-23 19:52:10|1821.5|1821.2|1821.5|1821.2|1821.7|1821.4|1821.4|1821.1|90
1606161140000|2020-11-23 19:52:20|1821.6|1821.3|1821.5|1821.2|1821.7|1821.4|1821.5|1821.2|68
1606161150000|2020-11-23 19:52:30|1821.4|1821.1|1821.4|1821.1|1821.5|1821.2|1821.4|1821.1|105
1606161160000|2020-11-23 19:52:40|1821.5|1821.2|1822.2|1821.9|1822.2|1821.9|1821.5|1821.2|156
1606161170000|2020-11-23 19:52:50|1822.6|1822.3|1823.1|1822.8|1823.2|1822.9|1822.4|1822.1|213
1606161180000|2020-11-23 19:53:00|1823.2|1822.9|1823.5|1823.2|1823.5|1823.2|1823.2|1822.9|150
1606161190000|2020-11-23 19:53:10|1823.4|1823.1|1823.2|1822.9|1823.4|1823.1|1823.1|1822.8|37
1606161200000|2020-11-23 19:53:20|1823.3|1823|1823.6|1823.3|1823.6|1823.3|1823.3|1823|30
1606161210000|2020-11-23 19:53:30|1823.7|1823.4|1824.1|1823.8|1824.2|1823.9|1823.6|1823.3|182
1606161220000|2020-11-23 19:53:40|1824|1823.7|1823.8|1823.5|1824.2|1823.9|1823.8|1823.5|23
1606161230000|2020-11-23 19:53:50|1824|1823.7|1824.4|1824.1|1824.9|1824.6|1824|1823.7|315
1606161240000|2020-11-23 19:54:00|1824.5|1824.2|1824.8|1824.5|1824.9|1824.6|1824.3|1824|150
1606161250000|2020-11-23 19:54:10|1824.7|1824.4|1825.2|1824.9|1825.4|1825.1|1824.7|1824.4|111
1606161260000|2020-11-23 19:54:20|1825.1|1824.8|1824.5|1824.2|1825.2|1824.9|1824.3|1824|60
1606161270000|2020-11-23 19:54:30|1824.3|1824|1824.5|1824.2|1824.7|1824.4|1824.3|1824|31
1606161280000|2020-11-23 19:54:40|1824.3|1824|1824.2|1823.9|1824.4|1824.1|1824.2|1823.9|26
1606161290000|2020-11-23 19:54:50|1824.4|1824.1|1824.3|1824|1824.5|1824.2|1824.3|1824|12
1606161300000|2020-11-23 19:55:00|1824.2|1823.9|1824.2|1823.9|1824.2|1823.9|1823.9|1823.6|25
1606161310000|2020-11-23 19:55:10|1824.1|1823.8|1823.8|1823.5|1824.1|1823.8|1823.8|1823.5|30
1606161320000|2020-11-23 19:55:20|1823.7|1823.4|1824.2|1823.9|1824.2|1823.9|1823.7|1823.4|53
1606161330000|2020-11-23 19:55:30|1824.3|1824|1824.7|1824.4|1824.7|1824.4|1824.3|1824|29
1606161340000|2020-11-23 19:55:40|1824.8|1824.5|1824.9|1824.6|1825|1824.7|1824.7|1824.4|29
1606161350000|2020-11-23 19:55:50|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.6|1824.3|32
1606161360000|2020-11-23 19:56:00|1824.9|1824.6|1825.3|1825|1825.4|1825.1|1824.8|1824.5|68
1606161370000|2020-11-23 19:56:10|1825.4|1825.1|1825.5|1825.2|1825.6|1825.3|1825.4|1825.1|46
1606161380000|2020-11-23 19:56:20|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.4|1825.1|27
1606161390000|2020-11-23 19:56:30|1825.6|1825.3|1825.6|1825.3|1825.8|1825.5|1825.5|1825.2|100
1606161400000|2020-11-23 19:56:40|1825.7|1825.4|1825.6|1825.3|1825.7|1825.4|1825.5|1825.2|54
1606161410000|2020-11-23 19:56:50|1825.5|1825.2|1825.6|1825.3|1825.7|1825.4|1825.4|1825.1|94
1606161420000|2020-11-23 19:57:00|1825.5|1825.2|1825.3|1825|1825.6|1825.3|1825.2|1824.9|86
1606161430000|2020-11-23 19:57:10|1825.2|1824.9|1825.6|1825.3|1825.6|1825.3|1825.1|1824.8|58
1606161440000|2020-11-23 19:57:20|1825.7|1825.4|1825.3|1825|1825.7|1825.4|1825.2|1824.9|296
1606161450000|2020-11-23 19:57:30|1825.2|1824.9|1825.7|1825.4|1825.7|1825.4|1825.2|1824.9|376
1606161460000|2020-11-23 19:57:40|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.4|1825.1|19
1606161470000|2020-11-23 19:57:50|1825.3|1825|1824.9|1824.6|1825.3|1825|1824.9|1824.6|67
1606161480000|2020-11-23 19:58:00|1825|1824.7|1825.7|1825.4|1825.7|1825.4|1825|1824.7|90
1606161490000|2020-11-23 19:58:10|1825.6|1825.3|1825.7|1825.4|1825.7|1825.4|1825.6|1825.3|40
1606161500000|2020-11-23 19:58:20|1825.5|1825.2|1825.3|1825|1825.5|1825.2|1825.3|1825|22
1606161510000|2020-11-23 19:58:30|1825.2|1824.9|1824.9|1824.6|1825.2|1824.9|1824.9|1824.6|17
1606161520000|2020-11-23 19:58:40|1825|1824.7|1825.3|1825|1825.3|1825|1825|1824.7|36
1606161530000|2020-11-23 19:58:50|1825.2|1824.9|1825.4|1825.1|1825.5|1825.2|1825.2|1824.9|12
1606161540000|2020-11-23 19:59:00|1825.3|1825|1825.8|1825.5|1825.9|1825.6|1825.3|1825|74
1606161550000|2020-11-23 19:59:10|1825.9|1825.6|1825.8|1825.5|1826|1825.7|1825.8|1825.5|50
1606161560000|2020-11-23 19:59:20|1825.9|1825.6|1825.8|1825.5|1825.9|1825.6|1825.8|1825.5|16
1606161570000|2020-11-23 19:59:30|1825.9|1825.6|1826|1825.7|1826|1825.7|1825.9|1825.6|15
1606161580000|2020-11-23 19:59:40|1826.1|1825.8|1826.6|1826.3|1826.6|1826.3|1826.1|1825.8|148
1606161590000|2020-11-23 19:59:50|1826.4|1826.1|1826.3|1826|1826.5|1826.2|1826.3|1826|35
1606161600000|2020-11-23 20:00:00|1826.5|1826.2|1826.6|1826.3|1826.8|1826.5|1826.4|1826.1|242
1606161610000|2020-11-23 20:00:10|1826.7|1826.4|1826.2|1825.9|1826.8|1826.5|1826.2|1825.9|32
1606161620000|2020-11-23 20:00:20|1826.1|1825.8|1826.4|1826.1|1826.6|1826.3|1826|1825.7|86
1606161630000|2020-11-23 20:00:30|1826.2|1825.9|1826.1|1825.8|1826.3|1826|1826.1|1825.8|35
1606161640000|2020-11-23 20:00:40|1826.2|1825.9|1827.2|1826.9|1827.5|1827.2|1826.2|1825.9|87
1606161650000|2020-11-23 20:00:50|1827.3|1827|1827|1826.7|1827.4|1827.1|1826.9|1826.6|81
1606161660000|2020-11-23 20:01:00|1826.7|1826.4|1826.5|1826.2|1826.7|1826.4|1825.9|1825.6|134
1606161670000|2020-11-23 20:01:10|1826.4|1826.1|1826.9|1826.6|1827.1|1826.8|1826.2|1825.9|102
1606161680000|2020-11-23 20:01:20|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|46
1606161690000|2020-11-23 20:01:30|1827.4|1827.1|1827.8|1827.5|1827.8|1827.5|1827.4|1827.1|149
1606161700000|2020-11-23 20:01:40|1827.7|1827.4|1828.2|1827.9|1828.2|1827.9|1827.7|1827.4|146
1606161710000|2020-11-23 20:01:50|1828.4|1828.1|1829|1828.7|1829|1828.7|1828.4|1828.1|291
1606161720000|2020-11-23 20:02:00|1828.9|1828.6|1829.2|1828.9|1829.3|1829|1828.8|1828.5|185
1606161730000|2020-11-23 20:02:10|1829.4|1829.1|1829.4|1829.1|1829.9|1829.6|1829.2|1828.9|123
1606161740000|2020-11-23 20:02:20|1829.2|1828.9|1829.4|1829.1|1829.6|1829.3|1828.8|1828.5|118
1606161750000|2020-11-23 20:02:30|1829.3|1829|1828.9|1828.6|1829.5|1829.2|1828.8|1828.5|78
1606161760000|2020-11-23 20:02:40|1829|1828.7|1828.8|1828.5|1829|1828.7|1828.6|1828.3|53
1606161770000|2020-11-23 20:02:50|1828.7|1828.4|1829.3|1829|1829.3|1829|1828.5|1828.2|99
1606161780000|2020-11-23 20:03:00|1829.2|1828.9|1827.9|1827.6|1829.2|1828.9|1827.8|1827.5|94
1606161790000|2020-11-23 20:03:10|1828|1827.7|1828|1827.7|1828.1|1827.8|1827.9|1827.6|26
1606161800000|2020-11-23 20:03:20|1828.1|1827.8|1828.3|1828|1828.4|1828.1|1828|1827.7|32
1606161810000|2020-11-23 20:03:30|1828.2|1827.9|1828.6|1828.3|1828.6|1828.3|1828.2|1827.9|22
1606161820000|2020-11-23 20:03:40|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.2|1827.9|102
1606161830000|2020-11-23 20:03:50|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|42
1606161840000|2020-11-23 20:04:00|1828.5|1828.2|1828.4|1828.1|1828.6|1828.3|1828.4|1828.1|73
1606161850000|2020-11-23 20:04:10|1828.3|1828|1828.3|1828|1828.3|1828|1828.2|1827.9|23
1606161860000|2020-11-23 20:04:20|1828.4|1828.1|1828.3|1828|1828.6|1828.3|1828.2|1827.9|32
1606161870000|2020-11-23 20:04:30|1828.2|1827.9|1828.3|1828|1828.3|1828|1828|1827.7|56
1606161880000|2020-11-23 20:04:40|1828.4|1828.1|1828.5|1828.2|1828.5|1828.2|1828.4|1828.1|31
1606161890000|2020-11-23 20:04:50|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|92
1606161900000|2020-11-23 20:05:00|1828.7|1828.4|1828.6|1828.3|1828.9|1828.6|1828.4|1828.1|84
1606161910000|2020-11-23 20:05:10|1828.7|1828.4|1828.4|1828.1|1828.8|1828.5|1828.4|1828.1|96
1606161920000|2020-11-23 20:05:20|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|47
1606161930000|2020-11-23 20:05:30|1828.4|1828.1|1828.5|1828.2|1828.5|1828.2|1828.4|1828.1|59
1606161940000|2020-11-23 20:05:40|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.3|1828|64
1606161950000|2020-11-23 20:05:50|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.4|1828.1|41
1606161960000|2020-11-23 20:06:00|1828.3|1828|1828.4|1828.1|1828.5|1828.2|1828.3|1828|31
1606161970000|2020-11-23 20:06:10|1828.6|1828.3|1828.6|1828.3|1828.8|1828.5|1828.4|1828.1|145
1606161980000|2020-11-23 20:06:20|1828.7|1828.4|1828.8|1828.5|1829.2|1828.9|1828.7|1828.4|115
1606161990000|2020-11-23 20:06:30|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.7|1828.4|46
1606162000000|2020-11-23 20:06:40|1828.9|1828.6|1828.8|1828.5|1829.1|1828.8|1828.7|1828.4|61
1606162010000|2020-11-23 20:06:50|1828.7|1828.4|1828.8|1828.5|1829.1|1828.8|1828.7|1828.4|36
1606162020000|2020-11-23 20:07:00|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.6|1828.3|29
1606162030000|2020-11-23 20:07:10|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|12
1606162040000|2020-11-23 20:07:20|1828.8|1828.5|1829.1|1828.8|1829.1|1828.8|1828.8|1828.5|15
1606162050000|2020-11-23 20:07:30|1829|1828.7|1829.5|1829.2|1829.6|1829.3|1828.8|1828.5|259
1606162060000|2020-11-23 20:07:40|1829.4|1829.1|1829.4|1829.1|1829.5|1829.2|1829.3|1829|59
1606162070000|2020-11-23 20:07:50|1829.3|1829|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|27
1606162080000|2020-11-23 20:08:00|1829.1|1828.8|1828.9|1828.6|1829.1|1828.8|1828.8|1828.5|106
1606162090000|2020-11-23 20:08:10|1829|1828.7|1829.5|1829.2|1829.5|1829.2|1829|1828.7|68
1606162100000|2020-11-23 20:08:20|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.4|1829.1|114
1606162110000|2020-11-23 20:08:30|1829.5|1829.2|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|77
1606162120000|2020-11-23 20:08:40|1829|1828.7|1828.9|1828.6|1829.1|1828.8|1828.8|1828.5|75
1606162130000|2020-11-23 20:08:50|1828.8|1828.5|1829.2|1828.9|1829.2|1828.9|1828.8|1828.5|82
1606162140000|2020-11-23 20:09:00|1829.1|1828.8|1828.8|1828.5|1829.3|1829|1828.8|1828.5|62
1606162150000|2020-11-23 20:09:10|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|49
1606162160000|2020-11-23 20:09:20|1828.8|1828.5|1828.2|1827.9|1828.8|1828.5|1828.2|1827.9|33
1606162170000|2020-11-23 20:09:30|1828.3|1828|1828.3|1828|1828.3|1828|1828.2|1827.9|188
1606162180000|2020-11-23 20:09:40|1828.2|1827.9|1828.8|1828.5|1828.8|1828.5|1828.2|1827.9|49
1606162190000|2020-11-23 20:09:50|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.4|1828.1|30
1606162200000|2020-11-23 20:10:00|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.1|1827.8|267
1606162210000|2020-11-23 20:10:10|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1828.1|1827.8|34
1606162220000|2020-11-23 20:10:20|1828.1|1827.8|1827.6|1827.3|1828.1|1827.8|1827.6|1827.3|87
1606162230000|2020-11-23 20:10:30|1827.7|1827.4|1827.7|1827.4|1827.9|1827.6|1827.6|1827.3|31
1606162240000|2020-11-23 20:10:40|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|28
1606162250000|2020-11-23 20:10:50|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|16
1606162260000|2020-11-23 20:11:00|1827.9|1827.6|1827.5|1827.2|1827.9|1827.6|1827.5|1827.2|17
1606162270000|2020-11-23 20:11:10|1827.4|1827.1|1827.3|1827|1827.4|1827.1|1827.3|1827|8
1606162280000|2020-11-23 20:11:20|1827.4|1827.1|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|20
1606162290000|2020-11-23 20:11:30|1827.3|1827|1827.6|1827.3|1827.7|1827.4|1827.3|1827|94
1606162300000|2020-11-23 20:11:40|1827.9|1827.6|1827.5|1827.2|1827.9|1827.6|1827.5|1827.2|17
1606162310000|2020-11-23 20:11:50|1827.3|1827|1827.1|1826.8|1827.3|1827|1827|1826.7|37
1606162320000|2020-11-23 20:12:00|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.9|1826.6|33
1606162330000|2020-11-23 20:12:10|1827.1|1826.8|1827.1|1826.8|1827.4|1827.1|1827.1|1826.8|38
1606162340000|2020-11-23 20:12:20|1827.2|1826.9|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|63
1606162350000|2020-11-23 20:12:30|1826.9|1826.6|1827.1|1826.8|1827.3|1827|1826.9|1826.6|34
1606162360000|2020-11-23 20:12:40|1827|1826.7|1826.8|1826.5|1827|1826.7|1826.8|1826.5|18
1606162370000|2020-11-23 20:12:50|1826.9|1826.6|1827.2|1826.9|1827.3|1827|1826.9|1826.6|33
1606162380000|2020-11-23 20:13:00|1827.3|1827|1826.8|1826.5|1827.3|1827|1826.8|1826.5|26
1606162390000|2020-11-23 20:13:10|1826.9|1826.6|1827.2|1826.9|1827.2|1826.9|1826.9|1826.6|20
1606162400000|2020-11-23 20:13:20|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|9
1606162410000|2020-11-23 20:13:30|1827.3|1827|1827.1|1826.8|1827.4|1827.1|1827.1|1826.8|33
1606162420000|2020-11-23 20:13:40|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.9|1826.6|12
1606162430000|2020-11-23 20:13:50|1827|1826.7|1827|1826.7|1827.1|1826.8|1827|1826.7|42
1606162440000|2020-11-23 20:14:00|1827.1|1826.8|1826.9|1826.6|1827.2|1826.9|1826.7|1826.4|39
1606162450000|2020-11-23 20:14:10|1827|1826.7|1827.4|1827.1|1827.4|1827.1|1827|1826.7|35
1606162460000|2020-11-23 20:14:20|1827.3|1827|1827|1826.7|1827.3|1827|1827|1826.7|23
1606162470000|2020-11-23 20:14:30|1826.8|1826.5|1827|1826.7|1827.2|1826.9|1826.8|1826.5|24
1606162480000|2020-11-23 20:14:40|1827.1|1826.8|1827.2|1826.9|1827.4|1827.1|1827.1|1826.8|27
1606162490000|2020-11-23 20:14:50|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.1|1826.8|15
1606162500000|2020-11-23 20:15:00|1827.1|1826.8|1826.7|1826.4|1827.1|1826.8|1826.6|1826.3|68
1606162510000|2020-11-23 20:15:10|1826.8|1826.5|1826.8|1826.5|1826.9|1826.6|1826.6|1826.3|59
1606162520000|2020-11-23 20:15:20|1826.9|1826.6|1826.7|1826.4|1827|1826.7|1826.7|1826.4|15
1606162530000|2020-11-23 20:15:30|1826.6|1826.3|1826.5|1826.2|1826.7|1826.4|1826.3|1826|41
1606162540000|2020-11-23 20:15:40|1826.6|1826.3|1826.5|1826.2|1826.7|1826.4|1826.5|1826.2|13
1606162550000|2020-11-23 20:15:50|1826.3|1826|1826.4|1826.1|1826.5|1826.2|1826.2|1825.9|173
1606162560000|2020-11-23 20:16:00|1826.3|1826|1826.3|1826|1826.3|1826|1826.1|1825.8|37
1606162570000|2020-11-23 20:16:10|1826.2|1825.9|1826|1825.7|1826.5|1826.2|1825.9|1825.6|125
1606162580000|2020-11-23 20:16:20|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.9|1825.6|15
1606162590000|2020-11-23 20:16:30|1826|1825.7|1825.7|1825.4|1826|1825.7|1825.6|1825.3|25
1606162600000|2020-11-23 20:16:40|1825.8|1825.5|1825.9|1825.6|1826.1|1825.8|1825.7|1825.4|57
1606162610000|2020-11-23 20:16:50|1825.8|1825.5|1825.8|1825.5|1826|1825.7|1825.8|1825.5|30
1606162620000|2020-11-23 20:17:00|1825.7|1825.4|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|47
1606162630000|2020-11-23 20:17:10|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.3|1825|61
1606162640000|2020-11-23 20:17:20|1825.5|1825.2|1825.2|1824.9|1825.5|1825.2|1825.2|1824.9|35
1606162650000|2020-11-23 20:17:30|1825.1|1824.8|1824.9|1824.6|1825.1|1824.8|1824.9|1824.6|57
1606162660000|2020-11-23 20:17:40|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1824.9|1824.6|45
1606162670000|2020-11-23 20:17:50|1825|1824.7|1825.2|1824.9|1825.3|1825|1825|1824.7|30
1606162680000|2020-11-23 20:18:00|1825.1|1824.8|1825.5|1825.2|1825.5|1825.2|1825.1|1824.8|56
1606162690000|2020-11-23 20:18:10|1825.3|1825|1824.8|1824.5|1825.3|1825|1824.8|1824.5|24
1606162700000|2020-11-23 20:18:20|1824.7|1824.4|1824.8|1824.5|1824.9|1824.6|1824.6|1824.3|54
1606162710000|2020-11-23 20:18:30|1824.7|1824.4|1825|1824.7|1825|1824.7|1824.7|1824.4|13
1606162720000|2020-11-23 20:18:40|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.6|1824.3|90
1606162730000|2020-11-23 20:18:50|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.7|1824.4|49
1606162740000|2020-11-23 20:19:00|1825.1|1824.8|1824.5|1824.2|1825.2|1824.9|1824.5|1824.2|258
1606162750000|2020-11-23 20:19:10|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.3|1824|110
1606162760000|2020-11-23 20:19:20|1824.7|1824.4|1825.3|1825|1825.4|1825.1|1824.7|1824.4|37
1606162770000|2020-11-23 20:19:30|1825.2|1824.9|1825.1|1824.8|1825.3|1825|1825.1|1824.8|13
1606162780000|2020-11-23 20:19:40|1824.7|1824.4|1824.8|1824.5|1824.8|1824.5|1824.7|1824.4|19
1606162790000|2020-11-23 20:19:50|1824.7|1824.4|1824.6|1824.3|1824.8|1824.5|1824.6|1824.3|21
1606162800000|2020-11-23 20:20:00|1824.7|1824.4|1824.5|1824.2|1824.7|1824.4|1824.4|1824.1|17
1606162810000|2020-11-23 20:20:10|1824.7|1824.4|1824.3|1824|1824.7|1824.4|1824.2|1823.9|27
1606162820000|2020-11-23 20:20:20|1824.2|1823.9|1824.3|1824|1824.3|1824|1824.2|1823.9|37
1606162830000|2020-11-23 20:20:30|1824.2|1823.9|1824.1|1823.8|1824.3|1824|1824|1823.7|35
1606162840000|2020-11-23 20:20:40|1824|1823.7|1824.1|1823.8|1824.3|1824|1824|1823.7|30
1606162850000|2020-11-23 20:20:50|1824|1823.7|1823.5|1823.2|1824|1823.7|1823.4|1823.1|28
1606162860000|2020-11-23 20:21:00|1823.4|1823.1|1823.5|1823.2|1823.5|1823.2|1823.3|1823|37
1606162870000|2020-11-23 20:21:10|1823.6|1823.3|1823.3|1823|1823.6|1823.3|1823.2|1822.9|17
1606162880000|2020-11-23 20:21:20|1823.2|1822.9|1823.3|1823|1823.4|1823.1|1823.1|1822.8|34
1606162890000|2020-11-23 20:21:30|1823.2|1822.9|1823.2|1822.9|1823.4|1823.1|1823.2|1822.9|11
1606162900000|2020-11-23 20:21:40|1823.3|1823|1823|1822.7|1823.3|1823|1822.9|1822.6|47
1606162910000|2020-11-23 20:21:50|1822.9|1822.6|1822.6|1822.3|1822.9|1822.6|1822.5|1822.2|65
1606162920000|2020-11-23 20:22:00|1822.7|1822.4|1822.4|1822.1|1822.7|1822.4|1822.4|1822.1|30
1606162930000|2020-11-23 20:22:10|1822.5|1822.2|1822.8|1822.5|1822.8|1822.5|1822.3|1822|66
1606162940000|2020-11-23 20:22:20|1822.7|1822.4|1822.6|1822.3|1822.8|1822.5|1822.6|1822.3|20
1606162950000|2020-11-23 20:22:30|1822.5|1822.2|1822.4|1822.1|1822.5|1822.2|1822.3|1822|81
1606162960000|2020-11-23 20:22:40|1822.3|1822|1822.3|1822|1822.5|1822.2|1822.2|1821.9|35
1606162970000|2020-11-23 20:22:50|1822.5|1822.2|1822.2|1821.9|1822.5|1822.2|1822.2|1821.9|34
1606162980000|2020-11-23 20:23:00|1822.3|1822|1822.3|1822|1822.4|1822.1|1822.3|1822|19
1606162990000|2020-11-23 20:23:10|1822.4|1822.1|1822.7|1822.4|1822.7|1822.4|1822.3|1822|53
1606163000000|2020-11-23 20:23:20|1822.8|1822.5|1822.7|1822.4|1822.9|1822.6|1822.6|1822.3|45
1606163010000|2020-11-23 20:23:30|1822.8|1822.5|1822.7|1822.4|1823.1|1822.8|1822.6|1822.3|67
1606163020000|2020-11-23 20:23:40|1822.6|1822.3|1822.4|1822.1|1822.8|1822.5|1822.4|1822.1|31
1606163030000|2020-11-23 20:23:50|1822.3|1822|1822|1821.7|1822.5|1822.2|1822|1821.7|42
1606163040000|2020-11-23 20:24:00|1821.9|1821.6|1821.6|1821.3|1821.9|1821.6|1821.5|1821.2|41
1606163050000|2020-11-23 20:24:10|1821.5|1821.2|1821.9|1821.6|1821.9|1821.6|1821.5|1821.2|29
1606163060000|2020-11-23 20:24:20|1821.8|1821.5|1821.5|1821.2|1821.9|1821.6|1821.4|1821.1|56
1606163070000|2020-11-23 20:24:30|1821.6|1821.3|1821.6|1821.3|1821.7|1821.4|1821.4|1821.1|12
1606163080000|2020-11-23 20:24:40|1821.5|1821.2|1821.5|1821.2|1821.5|1821.2|1821.4|1821.1|17
1606163090000|2020-11-23 20:24:50|1821.6|1821.3|1821.7|1821.4|1821.9|1821.6|1821.6|1821.3|50
1606163100000|2020-11-23 20:25:00|1821.9|1821.6|1822.6|1822.3|1822.6|1822.3|1821.9|1821.6|68
1606163110000|2020-11-23 20:25:10|1822.4|1822.1|1822.8|1822.5|1823|1822.7|1822.4|1822.1|55
1606163120000|2020-11-23 20:25:20|1822.6|1822.3|1822.5|1822.2|1822.7|1822.4|1822.5|1822.2|70
1606163130000|2020-11-23 20:25:30|1822.4|1822.1|1822.3|1822|1822.4|1822.1|1822.2|1821.9|59
1606163140000|2020-11-23 20:25:40|1822|1821.7|1822|1821.7|1822.4|1822.1|1822|1821.7|42
1606163150000|2020-11-23 20:25:50|1822.1|1821.8|1822.1|1821.8|1822.2|1821.9|1822|1821.7|13
1606163160000|2020-11-23 20:26:00|1822.2|1821.9|1821.7|1821.4|1822.2|1821.9|1821.7|1821.4|47
1606163170000|2020-11-23 20:26:10|1821.8|1821.5|1821.6|1821.3|1821.8|1821.5|1821.6|1821.3|15
1606163180000|2020-11-23 20:26:20|1821.4|1821.1|1821.7|1821.4|1821.7|1821.4|1821.3|1821|29
1606163190000|2020-11-23 20:26:30|1821.8|1821.5|1822.2|1821.9|1822.2|1821.9|1821.8|1821.5|18
1606163200000|2020-11-23 20:26:40|1822.1|1821.8|1821.8|1821.5|1822.1|1821.8|1821.8|1821.5|18
1606163210000|2020-11-23 20:26:50|1821.7|1821.4|1821.9|1821.6|1821.9|1821.6|1821.7|1821.4|31
1606163220000|2020-11-23 20:27:00|1822.2|1821.9|1822|1821.7|1822.2|1821.9|1821.9|1821.6|28
1606163230000|2020-11-23 20:27:10|1821.8|1821.5|1821.9|1821.6|1821.9|1821.6|1821.7|1821.4|86
1606163240000|2020-11-23 20:27:20|1821.8|1821.5|1821.7|1821.4|1821.8|1821.5|1821.6|1821.3|33
1606163250000|2020-11-23 20:27:30|1821.8|1821.5|1821.8|1821.5|1821.8|1821.5|1821.5|1821.2|25
1606163260000|2020-11-23 20:27:40|1821.7|1821.4|1821.8|1821.5|1821.8|1821.5|1821.5|1821.2|21
1606163270000|2020-11-23 20:27:50|1821.6|1821.3|1821.5|1821.2|1821.6|1821.3|1821.5|1821.2|19
1606163280000|2020-11-23 20:28:00|1821.6|1821.3|1821.6|1821.3|1821.6|1821.3|1821.5|1821.2|12
1606163290000|2020-11-23 20:28:10|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.4|1821.1|18
1606163300000|2020-11-23 20:28:20|1821.7|1821.4|1821.7|1821.4|1821.7|1821.4|1821.7|1821.4|11
1606163310000|2020-11-23 20:28:30|1821.6|1821.3|1821.3|1821|1821.6|1821.3|1821.2|1820.9|135
1606163320000|2020-11-23 20:28:40|1821.4|1821.1|1821.4|1821.1|1821.4|1821.1|1821.3|1821|42
1606163330000|2020-11-23 20:28:50|1821.5|1821.2|1822.2|1821.9|1822.3|1822|1821.5|1821.2|56
1606163340000|2020-11-23 20:29:00|1822.1|1821.8|1822.4|1822.1|1822.4|1822.1|1822.1|1821.8|47
1606163350000|2020-11-23 20:29:10|1822.3|1822|1822.4|1822.1|1822.5|1822.2|1822.3|1822|24
1606163360000|2020-11-23 20:29:20|1822.3|1822|1821.9|1821.6|1822.3|1822|1821.9|1821.6|20
1606163370000|2020-11-23 20:29:30|1822.1|1821.8|1822.1|1821.8|1822.3|1822|1822.1|1821.8|11
1606163380000|2020-11-23 20:29:40|1822|1821.7|1821.7|1821.4|1822|1821.7|1821.7|1821.4|14
1606163390000|2020-11-23 20:29:50|1821.8|1821.5|1821.6|1821.3|1821.8|1821.5|1821.5|1821.2|26
1606163400000|2020-11-23 20:30:00|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.3|1821|66
1606163410000|2020-11-23 20:30:10|1821.5|1821.2|1821.4|1821.1|1821.7|1821.4|1821.3|1821|34
1606163420000|2020-11-23 20:30:20|1821.3|1821|1820.9|1820.6|1821.8|1821.5|1820.9|1820.6|104
1606163430000|2020-11-23 20:30:30|1821|1820.7|1821.2|1820.9|1821.2|1820.9|1820.7|1820.4|76
1606163440000|2020-11-23 20:30:40|1821.3|1821|1821.5|1821.2|1821.5|1821.2|1821|1820.7|103
1606163450000|2020-11-23 20:30:50|1821.4|1821.1|1821.4|1821.1|1821.6|1821.3|1821.3|1821|33
1606163460000|2020-11-23 20:31:00|1821.5|1821.2|1821|1820.7|1821.6|1821.3|1820.9|1820.6|35
1606163470000|2020-11-23 20:31:10|1820.9|1820.6|1820.7|1820.4|1820.9|1820.6|1820.7|1820.4|31
1606163480000|2020-11-23 20:31:20|1820.8|1820.5|1820.9|1820.6|1820.9|1820.6|1820.7|1820.4|45
1606163490000|2020-11-23 20:31:30|1820.8|1820.5|1821.2|1820.9|1821.2|1820.9|1820.8|1820.5|67
1606163500000|2020-11-23 20:31:40|1821.1|1820.8|1821.1|1820.8|1821.2|1820.9|1821|1820.7|22
1606163510000|2020-11-23 20:31:50|1821.2|1820.9|1820.9|1820.6|1821.2|1820.9|1820.8|1820.5|27
1606163520000|2020-11-23 20:32:00|1821|1820.7|1820.8|1820.5|1821|1820.7|1820.7|1820.4|25
1606163530000|2020-11-23 20:32:10|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1820.6|1820.3|22
1606163540000|2020-11-23 20:32:20|1820.6|1820.3|1820.6|1820.3|1820.8|1820.5|1820.6|1820.3|31
1606163550000|2020-11-23 20:32:30|1820.5|1820.2|1820.4|1820.1|1820.5|1820.2|1820.3|1820|29
1606163560000|2020-11-23 20:32:40|1820.3|1820|1820.8|1820.5|1821|1820.7|1820.2|1819.9|72
1606163570000|2020-11-23 20:32:50|1820.9|1820.6|1820.8|1820.5|1820.9|1820.6|1820.7|1820.4|29
1606163580000|2020-11-23 20:33:00|1820.9|1820.6|1821|1820.7|1821.1|1820.8|1820.5|1820.2|43
1606163590000|2020-11-23 20:33:10|1820.9|1820.6|1820.8|1820.5|1820.9|1820.6|1820.6|1820.3|42
1606163600000|2020-11-23 20:33:20|1820.9|1820.6|1820.8|1820.5|1821.1|1820.8|1820.7|1820.4|33
1606163610000|2020-11-23 20:33:30|1820.9|1820.6|1820.6|1820.3|1820.9|1820.6|1820.6|1820.3|75
1606163620000|2020-11-23 20:33:40|1820.7|1820.4|1821|1820.7|1821|1820.7|1820.7|1820.4|19
1606163630000|2020-11-23 20:33:50|1820.9|1820.6|1820.9|1820.6|1820.9|1820.6|1820.7|1820.4|11
1606163640000|2020-11-23 20:34:00|1820.8|1820.5|1820.8|1820.5|1820.8|1820.5|1820.5|1820.2|52
1606163650000|2020-11-23 20:34:10|1820.7|1820.4|1820.6|1820.3|1820.7|1820.4|1820.4|1820.1|47
1606163660000|2020-11-23 20:34:20|1820.7|1820.4|1820.9|1820.6|1821|1820.7|1820.7|1820.4|46
1606163670000|2020-11-23 20:34:30|1820.8|1820.5|1820.3|1820|1820.8|1820.5|1820.3|1820|42
1606163680000|2020-11-23 20:34:40|1820.4|1820.1|1820.4|1820.1|1820.5|1820.2|1820.3|1820|44
1606163690000|2020-11-23 20:34:50|1820.6|1820.3|1820.7|1820.4|1820.8|1820.5|1820.6|1820.3|48
1606163700000|2020-11-23 20:35:00|1820.8|1820.5|1820.3|1820|1820.9|1820.6|1820.3|1820|23
1606163710000|2020-11-23 20:35:10|1820.2|1819.9|1820.6|1820.3|1820.6|1820.3|1820.1|1819.8|41
1606163720000|2020-11-23 20:35:20|1820.7|1820.4|1820.8|1820.5|1820.9|1820.6|1820.7|1820.4|30
1606163730000|2020-11-23 20:35:30|1820.7|1820.4|1820.6|1820.3|1820.7|1820.4|1820.4|1820.1|40
1606163740000|2020-11-23 20:35:40|1820.5|1820.2|1820.3|1820|1820.5|1820.2|1820.1|1819.8|45
1606163750000|2020-11-23 20:35:50|1820.2|1819.9|1820.3|1820|1820.3|1820|1820.1|1819.8|36
1606163760000|2020-11-23 20:36:00|1820.2|1819.9|1819.7|1819.4|1820.2|1819.9|1819.6|1819.3|82
1606163770000|2020-11-23 20:36:10|1819.8|1819.5|1819.7|1819.4|1819.8|1819.5|1819.7|1819.4|26
1606163780000|2020-11-23 20:36:20|1819.6|1819.3|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|12
1606163790000|2020-11-23 20:36:30|1819.8|1819.5|1819.7|1819.4|1819.9|1819.6|1819.6|1819.3|25
1606163800000|2020-11-23 20:36:40|1819.6|1819.3|1819.5|1819.2|1819.7|1819.4|1819.4|1819.1|40
1606163810000|2020-11-23 20:36:50|1819.6|1819.3|1819.7|1819.4|1819.9|1819.6|1819.6|1819.3|27
1606163820000|2020-11-23 20:37:00|1819.8|1819.5|1819.6|1819.3|1819.9|1819.6|1819.5|1819.2|32
1606163830000|2020-11-23 20:37:10|1819.7|1819.4|1819.2|1818.9|1819.7|1819.4|1819.2|1818.9|41
1606163840000|2020-11-23 20:37:20|1819.1|1818.8|1819|1818.7|1819.3|1819|1818.9|1818.6|49
1606163850000|2020-11-23 20:37:30|1819.1|1818.8|1819.1|1818.8|1819.2|1818.9|1818.9|1818.6|52
1606163860000|2020-11-23 20:37:40|1819|1818.7|1819.4|1819.1|1819.4|1819.1|1819|1818.7|44
1606163870000|2020-11-23 20:37:50|1819|1818.7|1819|1818.7|1819.1|1818.8|1818.9|1818.6|279
1606163880000|2020-11-23 20:38:00|1818.8|1818.5|1818.5|1818.2|1818.8|1818.5|1818.4|1818.1|201
1606163890000|2020-11-23 20:38:10|1818.4|1818.1|1818.3|1818|1818.4|1818.1|1818|1817.7|126
1606163900000|2020-11-23 20:38:20|1818.2|1817.9|1818|1817.7|1818.3|1818|1818|1817.7|69
1606163910000|2020-11-23 20:38:30|1817.9|1817.6|1817.8|1817.5|1817.9|1817.6|1817.7|1817.4|50
1606163920000|2020-11-23 20:38:40|1817.7|1817.4|1817.7|1817.4|1817.8|1817.5|1817.7|1817.4|35
1606163930000|2020-11-23 20:38:50|1817.6|1817.3|1817.5|1817.2|1817.7|1817.4|1817.5|1817.2|178
1606163940000|2020-11-23 20:39:00|1817.6|1817.3|1818.2|1817.9|1818.4|1818.1|1817.6|1817.3|120
1606163950000|2020-11-23 20:39:10|1818|1817.7|1817.9|1817.6|1818.2|1817.9|1817.9|1817.6|50
1606163960000|2020-11-23 20:39:20|1818|1817.7|1818.5|1818.2|1818.5|1818.2|1818|1817.7|65
1606163970000|2020-11-23 20:39:30|1818.4|1818.1|1818.2|1817.9|1818.4|1818.1|1818.2|1817.9|39
1606163980000|2020-11-23 20:39:40|1818.3|1818|1818.6|1818.3|1818.6|1818.3|1818.2|1817.9|32
1606163990000|2020-11-23 20:39:50|1818.8|1818.5|1818.3|1818|1818.8|1818.5|1818.3|1818|101
1606164000000|2020-11-23 20:40:00|1818.2|1817.9|1818.3|1818|1818.4|1818.1|1818.2|1817.9|31
1606164010000|2020-11-23 20:40:10|1818.2|1817.9|1818.6|1818.3|1818.8|1818.5|1818.2|1817.9|122
1606164020000|2020-11-23 20:40:20|1818.5|1818.2|1818.6|1818.3|1818.6|1818.3|1818.5|1818.2|65
1606164030000|2020-11-23 20:40:30|1818.7|1818.4|1819.3|1819|1819.3|1819|1818.7|1818.4|82
1606164040000|2020-11-23 20:40:40|1819.2|1818.9|1819.5|1819.2|1819.5|1819.2|1819.2|1818.9|39
1606164050000|2020-11-23 20:40:50|1819.4|1819.1|1819.5|1819.2|1819.8|1819.5|1819.4|1819.1|35
1606164060000|2020-11-23 20:41:00|1819.4|1819.1|1819.3|1819|1819.5|1819.2|1819.2|1818.9|36
1606164070000|2020-11-23 20:41:10|1819.2|1818.9|1819.3|1819|1819.3|1819|1819.1|1818.8|45
1606164080000|2020-11-23 20:41:20|1819.1|1818.8|1819.2|1818.9|1819.2|1818.9|1819.1|1818.8|34
1606164090000|2020-11-23 20:41:30|1819.1|1818.8|1819.5|1819.2|1819.5|1819.2|1819.1|1818.8|27
1606164100000|2020-11-23 20:41:40|1819.6|1819.3|1819.6|1819.3|1819.8|1819.5|1819.3|1819|48
1606164110000|2020-11-23 20:41:50|1819.5|1819.2|1819.6|1819.3|1819.8|1819.5|1819.5|1819.2|71
1606164120000|2020-11-23 20:42:00|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.4|1819.1|37
1606164130000|2020-11-23 20:42:10|1819.7|1819.4|1819.9|1819.6|1819.9|1819.6|1819.7|1819.4|40
1606164140000|2020-11-23 20:42:20|1819.7|1819.4|1819.9|1819.6|1819.9|1819.6|1819.6|1819.3|30
1606164150000|2020-11-23 20:42:30|1819.8|1819.5|1819.7|1819.4|1820|1819.7|1819.7|1819.4|53
1606164160000|2020-11-23 20:42:40|1819.6|1819.3|1819.4|1819.1|1819.6|1819.3|1819.3|1819|20
1606164170000|2020-11-23 20:42:50|1819.3|1819|1819.3|1819|1819.3|1819|1819.2|1818.9|18
1606164180000|2020-11-23 20:43:00|1819.2|1818.9|1819.3|1819|1819.4|1819.1|1819.1|1818.8|29
1606164190000|2020-11-23 20:43:10|1819.4|1819.1|1819.6|1819.3|1819.6|1819.3|1819.3|1819|23
1606164200000|2020-11-23 20:43:20|1819.5|1819.2|1819.4|1819.1|1819.6|1819.3|1819.3|1819|44
1606164210000|2020-11-23 20:43:30|1819.3|1819|1819.4|1819.1|1819.5|1819.2|1819.3|1819|25
1606164220000|2020-11-23 20:43:40|1819.3|1819|1819.4|1819.1|1819.5|1819.2|1819.3|1819|26
1606164230000|2020-11-23 20:43:50|1819.3|1819|1819.6|1819.3|1819.6|1819.3|1819.3|1819|13
1606164240000|2020-11-23 20:44:00|1819.4|1819.1|1819.4|1819.1|1819.5|1819.2|1819.3|1819|51
1606164250000|2020-11-23 20:44:10|1819.5|1819.2|1819.6|1819.3|1819.7|1819.4|1819.5|1819.2|21
1606164260000|2020-11-23 20:44:20|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|42
1606164270000|2020-11-23 20:44:30|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.6|1819.3|32
1606164280000|2020-11-23 20:44:40|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|1819.6|1819.3|6
1606164290000|2020-11-23 20:44:50|1819.5|1819.2|1819.9|1819.6|1819.9|1819.6|1819.5|1819.2|39
1606164300000|2020-11-23 20:45:00|1819.8|1819.5|1819.4|1819.1|1819.8|1819.5|1819.4|1819.1|50
1606164310000|2020-11-23 20:45:10|1819.3|1819|1820.3|1820|1820.3|1820|1819.3|1819|82
1606164320000|2020-11-23 20:45:20|1820.2|1819.9|1820.3|1820|1820.6|1820.3|1820.2|1819.9|107
1606164330000|2020-11-23 20:45:30|1820.2|1819.9|1820.4|1820.1|1820.5|1820.2|1820.2|1819.9|81
1606164340000|2020-11-23 20:45:40|1820.3|1820|1820.4|1820.1|1820.4|1820.1|1820.2|1819.9|39
1606164350000|2020-11-23 20:45:50|1820.5|1820.2|1820.8|1820.5|1820.8|1820.5|1820.5|1820.2|28
1606164360000|2020-11-23 20:46:00|1820.9|1820.6|1821.1|1820.8|1821.1|1820.8|1820.8|1820.5|42
1606164370000|2020-11-23 20:46:10|1821|1820.7|1821|1820.7|1821.1|1820.8|1820.8|1820.5|47
1606164380000|2020-11-23 20:46:20|1820.9|1820.6|1821.5|1821.2|1821.5|1821.2|1820.8|1820.5|171
1606164390000|2020-11-23 20:46:30|1821.4|1821.1|1821.4|1821.1|1821.5|1821.2|1821.2|1820.9|55
1606164400000|2020-11-23 20:46:40|1821.5|1821.2|1821|1820.7|1821.5|1821.2|1821|1820.7|29
1606164410000|2020-11-23 20:46:50|1821.2|1820.9|1821.8|1821.5|1821.9|1821.6|1821.2|1820.9|116
1606164420000|2020-11-23 20:47:00|1821.7|1821.4|1821.6|1821.3|1821.7|1821.4|1821.4|1821.1|113
1606164430000|2020-11-23 20:47:10|1821.5|1821.2|1821.6|1821.3|1821.7|1821.4|1821.5|1821.2|55
1606164440000|2020-11-23 20:47:20|1821.5|1821.2|1821.7|1821.4|1821.8|1821.5|1821.4|1821.1|40
1606164450000|2020-11-23 20:47:30|1821.8|1821.5|1821.8|1821.5|1821.9|1821.6|1821.7|1821.4|48
1606164460000|2020-11-23 20:47:40|1821.7|1821.4|1821.6|1821.3|1821.8|1821.5|1821.3|1821|82
1606164470000|2020-11-23 20:47:50|1821.7|1821.4|1821.9|1821.6|1821.9|1821.6|1821.7|1821.4|43
1606164480000|2020-11-23 20:48:00|1821.8|1821.5|1821.9|1821.6|1821.9|1821.6|1821.7|1821.4|52
1606164490000|2020-11-23 20:48:10|1821.8|1821.5|1821.7|1821.4|1821.9|1821.6|1821.7|1821.4|20
1606164500000|2020-11-23 20:48:20|1821.8|1821.5|1821.9|1821.6|1822|1821.7|1821.8|1821.5|22
1606164510000|2020-11-23 20:48:30|1821.8|1821.5|1821.4|1821.1|1821.8|1821.5|1821.3|1821|43
1606164520000|2020-11-23 20:48:40|1821.3|1821|1820.9|1820.6|1821.3|1821|1820.9|1820.6|103
1606164530000|2020-11-23 20:48:50|1821|1820.7|1821.3|1821|1821.4|1821.1|1821|1820.7|38
1606164540000|2020-11-23 20:49:00|1821.2|1820.9|1820.9|1820.6|1821.2|1820.9|1820.9|1820.6|57
1606164550000|2020-11-23 20:49:10|1820.8|1820.5|1819.8|1819.5|1820.8|1820.5|1819.8|1819.5|89
1606164560000|2020-11-23 20:49:20|1819.9|1819.6|1819.9|1819.6|1820.3|1820|1819.7|1819.4|112
1606164570000|2020-11-23 20:49:30|1819.8|1819.5|1819.9|1819.6|1819.9|1819.6|1819.7|1819.4|42
1606164580000|2020-11-23 20:49:40|1820|1819.7|1819.9|1819.6|1820.2|1819.9|1819.8|1819.5|67
1606164590000|2020-11-23 20:49:50|1820.1|1819.8|1820.2|1819.9|1820.4|1820.1|1820.1|1819.8|60
1606164600000|2020-11-23 20:50:00|1820.9|1820.6|1821.9|1821.6|1821.9|1821.6|1820.8|1820.5|347
1606164610000|2020-11-23 20:50:10|1822|1821.7|1821.3|1821|1822|1821.7|1821|1820.7|129
1606164620000|2020-11-23 20:50:20|1821.4|1821.1|1822.2|1821.9|1822.2|1821.9|1821.4|1821.1|222
1606164630000|2020-11-23 20:50:30|1822.3|1822|1822.2|1821.9|1822.3|1822|1822.1|1821.8|57
1606164640000|2020-11-23 20:50:40|1822.1|1821.8|1822|1821.7|1822.1|1821.8|1821.9|1821.6|51
1606164650000|2020-11-23 20:50:50|1821.8|1821.5|1822.1|1821.8|1822.4|1822.1|1821.7|1821.4|75
1606164660000|2020-11-23 20:51:00|1822|1821.7|1821.9|1821.6|1822|1821.7|1821.8|1821.5|83
1606164670000|2020-11-23 20:51:10|1821.8|1821.5|1822.3|1822|1822.3|1822|1821.8|1821.5|57
1606164680000|2020-11-23 20:51:20|1822.4|1822.1|1822.5|1822.2|1822.6|1822.3|1822.3|1822|112
1606164690000|2020-11-23 20:51:30|1822.6|1822.3|1822.3|1822|1822.6|1822.3|1822.3|1822|107
1606164700000|2020-11-23 20:51:40|1822.5|1822.2|1822.5|1822.2|1822.6|1822.3|1822.4|1822.1|75
1606164710000|2020-11-23 20:51:50|1822.6|1822.3|1822.8|1822.5|1822.9|1822.6|1822.5|1822.2|67
1606164720000|2020-11-23 20:52:00|1822.7|1822.4|1822.8|1822.5|1823|1822.7|1822.5|1822.2|123
1606164730000|2020-11-23 20:52:10|1822.7|1822.4|1822.7|1822.4|1822.7|1822.4|1822.4|1822.1|89
1606164740000|2020-11-23 20:52:20|1822.6|1822.3|1822.3|1822|1822.6|1822.3|1822.3|1822|109
1606164750000|2020-11-23 20:52:30|1822.5|1822.2|1822.5|1822.2|1822.5|1822.2|1822.3|1822|88
1606164760000|2020-11-23 20:52:40|1822.4|1822.1|1822.5|1822.2|1822.6|1822.3|1822.4|1822.1|36
1606164770000|2020-11-23 20:52:50|1822.4|1822.1|1822.8|1822.5|1822.8|1822.5|1822.4|1822.1|45
1606164780000|2020-11-23 20:53:00|1822.5|1822.2|1822.1|1821.8|1822.6|1822.3|1822.1|1821.8|120
1606164790000|2020-11-23 20:53:10|1822|1821.7|1821.7|1821.4|1822|1821.7|1821.4|1821.1|74
1606164800000|2020-11-23 20:53:20|1821.6|1821.3|1821.4|1821.1|1821.9|1821.6|1821.4|1821.1|35
1606164810000|2020-11-23 20:53:30|1821.2|1820.9|1821|1820.7|1821.4|1821.1|1821|1820.7|99
1606164820000|2020-11-23 20:53:40|1820.9|1820.6|1820.6|1820.3|1821|1820.7|1820.6|1820.3|48
1606164830000|2020-11-23 20:53:50|1820.5|1820.2|1820.5|1820.2|1820.6|1820.3|1820.4|1820.1|32
1606164840000|2020-11-23 20:54:00|1820.6|1820.3|1820.2|1819.9|1820.9|1820.6|1820.1|1819.8|77
1606164850000|2020-11-23 20:54:10|1820.3|1820|1820.6|1820.3|1820.7|1820.4|1820.2|1819.9|54
1606164860000|2020-11-23 20:54:20|1820.5|1820.2|1820.4|1820.1|1820.6|1820.3|1820.3|1820|42
1606164870000|2020-11-23 20:54:30|1820.5|1820.2|1820.9|1820.6|1821|1820.7|1820.5|1820.2|46
1606164880000|2020-11-23 20:54:40|1820.8|1820.5|1821.1|1820.8|1821.1|1820.8|1820.8|1820.5|51
1606164890000|2020-11-23 20:54:50|1821|1820.7|1820.8|1820.5|1821.1|1820.8|1820.4|1820.1|214
1606164900000|2020-11-23 20:55:00|1820.5|1820.2|1820.3|1820|1820.8|1820.5|1820.3|1820|199
1606164910000|2020-11-23 20:55:10|1820.2|1819.9|1820.2|1819.9|1820.4|1820.1|1820.1|1819.8|68
1606164920000|2020-11-23 20:55:20|1820.1|1819.8|1820.1|1819.8|1820.2|1819.9|1820|1819.7|58
1606164930000|2020-11-23 20:55:30|1820|1819.7|1820.1|1819.8|1820.4|1820.1|1819.9|1819.6|66
1606164940000|2020-11-23 20:55:40|1819.9|1819.6|1819.2|1818.9|1819.9|1819.6|1819.2|1818.9|73
1606164950000|2020-11-23 20:55:50|1819.1|1818.8|1818.7|1818.4|1819.1|1818.8|1818.7|1818.4|89
1606164960000|2020-11-23 20:56:00|1818.6|1818.3|1818.8|1818.5|1818.9|1818.6|1818.5|1818.2|103
1606164970000|2020-11-23 20:56:10|1818.7|1818.4|1818.8|1818.5|1818.8|1818.5|1818.6|1818.3|46
1606164980000|2020-11-23 20:56:20|1818.9|1818.6|1818.2|1817.9|1818.9|1818.6|1818.2|1817.9|56
1606164990000|2020-11-23 20:56:30|1818.3|1818|1818.1|1817.8|1818.3|1818|1818.1|1817.8|41
1606165000000|2020-11-23 20:56:40|1818|1817.7|1818|1817.7|1818.1|1817.8|1817.8|1817.5|110
1606165010000|2020-11-23 20:56:50|1817.9|1817.6|1817.6|1817.3|1818|1817.7|1817.6|1817.3|59
1606165020000|2020-11-23 20:57:00|1817.5|1817.2|1817.5|1817.2|1817.5|1817.2|1817.2|1816.9|112
1606165030000|2020-11-23 20:57:10|1817.4|1817.1|1817.1|1816.8|1817.5|1817.2|1817|1816.7|119
1606165040000|2020-11-23 20:57:20|1817.2|1816.9|1817.3|1817|1817.3|1817|1816.9|1816.6|119
1606165050000|2020-11-23 20:57:30|1817.4|1817.1|1818.1|1817.8|1818.4|1818.1|1817.3|1817|167
1606165060000|2020-11-23 20:57:40|1818|1817.7|1818.5|1818.2|1818.6|1818.3|1818|1817.7|123
1606165070000|2020-11-23 20:57:50|1818.4|1818.1|1818.1|1817.8|1818.6|1818.3|1818.1|1817.8|117
1606165080000|2020-11-23 20:58:00|1818.2|1817.9|1817.8|1817.5|1818.4|1818.1|1817.8|1817.5|170
1606165090000|2020-11-23 20:58:10|1817.7|1817.4|1817.9|1817.6|1818.1|1817.8|1817.6|1817.3|167
1606165100000|2020-11-23 20:58:20|1818|1817.7|1817.9|1817.6|1818.4|1818.1|1817.9|1817.6|171
1606165110000|2020-11-23 20:58:30|1817.8|1817.5|1817.9|1817.6|1818|1817.7|1817.7|1817.4|174
1606165120000|2020-11-23 20:58:40|1817.8|1817.5|1818.2|1817.9|1818.2|1817.9|1817.7|1817.4|152
1606165130000|2020-11-23 20:58:50|1818.3|1818|1818.5|1818.2|1818.7|1818.4|1818.1|1817.8|185
1606165140000|2020-11-23 20:59:00|1818.6|1818.3|1819.3|1819|1819.3|1819|1818.2|1817.9|410
1606165150000|2020-11-23 20:59:10|1819.1|1818.8|1818.6|1818.3|1819.1|1818.8|1818.1|1817.8|518
1606165160000|2020-11-23 20:59:20|1818.5|1818.2|1819.3|1819|1819.5|1819.2|1818.3|1818|479
1606165170000|2020-11-23 20:59:30|1819.2|1818.9|1817.8|1817.5|1819.4|1819.1|1817.7|1817.4|937
1606165180000|2020-11-23 20:59:40|1817.7|1817.4|1818.8|1818.5|1818.8|1818.5|1817.2|1816.9|1039
1606165190000|2020-11-23 20:59:50|1818.7|1818.4|1817.5|1817.2|1819.1|1818.8|1817.5|1817.2|2409
1606165200000|2020-11-23 21:00:00|1817.8|1817.5|1817.6|1817.3|1818.4|1818.1|1817.6|1817.3|791
1606165210000|2020-11-23 21:00:10|1817.8|1817.5|1817.8|1817.5|1818.5|1818.2|1817.6|1817.3|188
1606165220000|2020-11-23 21:00:20|1818.1|1817.8|1820.3|1820|1820.3|1820|1817.9|1817.6|606
1606165230000|2020-11-23 21:00:30|1820.1|1819.8|1819.7|1819.4|1820.1|1819.8|1819.4|1819.1|156
1606165240000|2020-11-23 21:00:40|1819.8|1819.5|1819.2|1818.9|1819.8|1819.5|1818.8|1818.5|106
1606165250000|2020-11-23 21:00:50|1819.1|1818.8|1819.1|1818.8|1819.2|1818.9|1819|1818.7|33
1606165260000|2020-11-23 21:01:00|1819|1818.7|1819|1818.7|1819.1|1818.8|1818.7|1818.4|89
1606165270000|2020-11-23 21:01:10|1819.2|1818.9|1819.7|1819.4|1819.7|1819.4|1819.2|1818.9|56
1606165280000|2020-11-23 21:01:20|1819.8|1819.5|1819.7|1819.4|1820.2|1819.9|1819.6|1819.3|55
1606165290000|2020-11-23 21:01:30|1819.3|1819|1819.2|1818.9|1819.7|1819.4|1819|1818.7|94
1606165300000|2020-11-23 21:01:40|1819.3|1819|1819.1|1818.8|1819.5|1819.2|1818.8|1818.5|66
1606165310000|2020-11-23 21:01:50|1819.2|1818.9|1819.3|1819|1819.4|1819.1|1819.2|1818.9|25
1606165320000|2020-11-23 21:02:00|1819.5|1819.2|1819.5|1819.2|1819.7|1819.4|1819.4|1819.1|41
1606165330000|2020-11-23 21:02:10|1819.6|1819.3|1819.6|1819.3|1819.7|1819.4|1819.6|1819.3|15
1606165340000|2020-11-23 21:02:20|1819.5|1819.2|1819.3|1819|1819.7|1819.4|1819.3|1819|42
1606165350000|2020-11-23 21:02:30|1819.2|1818.9|1819|1818.7|1819.3|1819|1819|1818.7|50
1606165360000|2020-11-23 21:02:40|1818.9|1818.6|1818.7|1818.4|1818.9|1818.6|1818.6|1818.3|45
1606165370000|2020-11-23 21:02:50|1818.6|1818.3|1818.5|1818.2|1818.6|1818.3|1818.5|1818.2|22
1606165380000|2020-11-23 21:03:00|1818.6|1818.3|1818.7|1818.4|1818.7|1818.4|1818.4|1818.1|35
1606165390000|2020-11-23 21:03:10|1818.8|1818.5|1818.5|1818.2|1818.8|1818.5|1818.5|1818.2|23
1606165400000|2020-11-23 21:03:20|1818.6|1818.3|1818.3|1818|1818.6|1818.3|1818.3|1818|40
1606165410000|2020-11-23 21:03:30|1818.2|1817.9|1818.2|1817.9|1818.2|1817.9|1818.2|1817.9|22
1606165420000|2020-11-23 21:03:40|1818.4|1818.1|1818.3|1818|1818.6|1818.3|1818.1|1817.8|66
1606165430000|2020-11-23 21:03:50|1818.1|1817.8|1818.3|1818|1818.4|1818.1|1818.1|1817.8|22
1606165440000|2020-11-23 21:04:00|1818.4|1818.1|1818.3|1818|1818.6|1818.3|1818.1|1817.8|39
1606165450000|2020-11-23 21:04:10|1818.4|1818.1|1818.5|1818.2|1818.6|1818.3|1818.4|1818.1|31
1606165460000|2020-11-23 21:04:20|1818.6|1818.3|1818.5|1818.2|1818.6|1818.3|1818.4|1818.1|10
1606165470000|2020-11-23 21:04:30|1818.6|1818.3|1818.6|1818.3|1818.7|1818.4|1818.6|1818.3|40
1606165480000|2020-11-23 21:04:40|1818.5|1818.2|1818.4|1818.1|1818.7|1818.4|1818.4|1818.1|46
1606165490000|2020-11-23 21:04:50|1818.3|1818|1818.3|1818|1818.4|1818.1|1818.2|1817.9|40
1606165500000|2020-11-23 21:05:00|1818.5|1818.2|1818.7|1818.4|1818.7|1818.4|1818.4|1818.1|99
1606165510000|2020-11-23 21:05:10|1818.6|1818.3|1818.6|1818.3|1818.6|1818.3|1818.6|1818.3|19
1606165520000|2020-11-23 21:05:20|1818.5|1818.2|1818.4|1818.1|1818.5|1818.2|1818.3|1818|25
1606165530000|2020-11-23 21:05:30|1818.3|1818|1818.4|1818.1|1818.4|1818.1|1818.2|1817.9|49
1606165540000|2020-11-23 21:05:40|1818.3|1818|1818.6|1818.3|1818.6|1818.3|1818.3|1818|37
1606165550000|2020-11-23 21:05:50|1818.5|1818.2|1818.5|1818.2|1818.6|1818.3|1818.4|1818.1|42
1606165560000|2020-11-23 21:06:00|1818.4|1818.1|1818.5|1818.2|1818.5|1818.2|1818.4|1818.1|9
1606165570000|2020-11-23 21:06:10|1818.4|1818.1|1818.5|1818.2|1818.5|1818.2|1818.3|1818|13
1606165580000|2020-11-23 21:06:20|1818.4|1818.1|1818.4|1818.1|1818.4|1818.1|1818.3|1818|25
1606165590000|2020-11-23 21:06:30|1818.6|1818.3|1819.4|1819.1|1819.4|1819.1|1818.6|1818.3|95
1606165600000|2020-11-23 21:06:40|1819.3|1819|1819.4|1819.1|1819.5|1819.2|1819.3|1819|29
1606165610000|2020-11-23 21:06:50|1819.3|1819|1819.2|1818.9|1819.3|1819|1819.1|1818.8|26
1606165620000|2020-11-23 21:07:00|1819.1|1818.8|1818.9|1818.6|1819.1|1818.8|1818.7|1818.4|22
1606165630000|2020-11-23 21:07:10|1818.7|1818.4|1818.7|1818.4|1818.7|1818.4|1818.5|1818.2|11
1606165640000|2020-11-23 21:07:20|1818.6|1818.3|1818.7|1818.4|1818.9|1818.6|1818.6|1818.3|17
1606165650000|2020-11-23 21:07:30|1818.6|1818.3|1818.6|1818.3|1818.6|1818.3|1818.6|1818.3|4
1606165660000|2020-11-23 21:07:40|1818.8|1818.5|1819|1818.7|1819|1818.7|1818.8|1818.5|34
1606165670000|2020-11-23 21:07:50|1818.9|1818.6|1818.9|1818.6|1818.9|1818.6|1818.9|1818.6|8
1606165680000|2020-11-23 21:08:00|1819|1818.7|1818.4|1818.1|1819.1|1818.8|1818.4|1818.1|24
1606165690000|2020-11-23 21:08:10|1818.5|1818.2|1818.4|1818.1|1818.5|1818.2|1818.4|1818.1|35
1606165700000|2020-11-23 21:08:20|1818.5|1818.2|1818.5|1818.2|1818.5|1818.2|1818.5|1818.2|5
1606165710000|2020-11-23 21:08:30|1818.6|1818.3|1818.4|1818.1|1818.6|1818.3|1818.4|1818.1|11
1606165720000|2020-11-23 21:08:40|1818.5|1818.2|1818.4|1818.1|1818.6|1818.3|1818.3|1818|16
1606165730000|2020-11-23 21:08:50|||||||||1
1606165740000|2020-11-23 21:09:00|1818.3|1818|1818.4|1818.1|1818.5|1818.2|1818.3|1818|9
1606165750000|2020-11-23 21:09:10|1818.5|1818.2|1818.5|1818.2|1818.5|1818.2|1818.5|1818.2|6
1606165760000|2020-11-23 21:09:20|1818.6|1818.3|1818.4|1818.1|1818.6|1818.3|1818.3|1818|7
1606165770000|2020-11-23 21:09:30|1818.3|1818|1818.3|1818|1818.3|1818|1818.3|1818|3
1606165780000|2020-11-23 21:09:40|1818.2|1817.9|1818.2|1817.9|1818.3|1818|1818.2|1817.9|5
1606165790000|2020-11-23 21:09:50|1818.3|1818|1818.3|1818|1818.4|1818.1|1818.3|1818|16
1606165800000|2020-11-23 21:10:00|1818.2|1817.9|1818.2|1817.9|1818.3|1818|1818.2|1817.9|28
1606165810000|2020-11-23 21:10:10|1818.3|1818|1818.4|1818.1|1818.5|1818.2|1818.3|1818|32
1606165820000|2020-11-23 21:10:20|1818.5|1818.2|1818.7|1818.4|1818.7|1818.4|1818.4|1818.1|30
1606165830000|2020-11-23 21:10:30|1818.8|1818.5|1818.7|1818.4|1818.8|1818.5|1818.7|1818.4|27
1606165840000|2020-11-23 21:10:40|1818.8|1818.5|1818.8|1818.5|1818.9|1818.6|1818.8|1818.5|38
1606165850000|2020-11-23 21:10:50|1818.7|1818.4|1818.9|1818.6|1818.9|1818.6|1818.7|1818.4|13
1606165860000|2020-11-23 21:11:00|1818.8|1818.5|1818.9|1818.6|1818.9|1818.6|1818.8|1818.5|35
1606165870000|2020-11-23 21:11:10|1819.1|1818.8|1819.2|1818.9|1819.2|1818.9|1819.1|1818.8|11
1606165880000|2020-11-23 21:11:20|1819.1|1818.8|1818.7|1818.4|1819.1|1818.8|1818.6|1818.3|70
1606165890000|2020-11-23 21:11:30|1818.8|1818.5|1818.8|1818.5|1818.8|1818.5|1818.6|1818.3|48
1606165900000|2020-11-23 21:11:40|1818.9|1818.6|1819.1|1818.8|1819.2|1818.9|1818.9|1818.6|36
1606165910000|2020-11-23 21:11:50|1819|1818.7|1819.2|1818.9|1819.2|1818.9|1819|1818.7|11
1606165920000|2020-11-23 21:12:00|1819.3|1819|1819|1818.7|1819.3|1819|1819|1818.7|26
1606165930000|2020-11-23 21:12:10|1819.1|1818.8|1819.1|1818.8|1819.1|1818.8|1819.1|1818.8|24
1606165940000|2020-11-23 21:12:20|1819.2|1818.9|1819.1|1818.8|1819.2|1818.9|1819.1|1818.8|6
1606165950000|2020-11-23 21:12:30|1819.2|1818.9|1819.2|1818.9|1819.2|1818.9|1819.2|1818.9|25
1606165960000|2020-11-23 21:12:40|1819.1|1818.8|1819|1818.7|1819.1|1818.8|1819|1818.7|21
1606165970000|2020-11-23 21:12:50|1818.9|1818.6|1818.8|1818.5|1818.9|1818.6|1818.8|1818.5|27
1606165980000|2020-11-23 21:13:00|1818.9|1818.6|1818.8|1818.5|1819|1818.7|1818.7|1818.4|51
1606165990000|2020-11-23 21:13:10|1818.7|1818.4|1818.8|1818.5|1818.8|1818.5|1818.6|1818.3|23
1606166000000|2020-11-23 21:13:20|1818.9|1818.6|1818.9|1818.6|1818.9|1818.6|1818.8|1818.5|25
1606166010000|2020-11-23 21:13:30|1819|1818.7|1819.2|1818.9|1819.2|1818.9|1819|1818.7|23
1606166020000|2020-11-23 21:13:40|1819.3|1819|1819.4|1819.1|1819.4|1819.1|1819.2|1818.9|15
1606166030000|2020-11-23 21:13:50|1819.5|1819.2|1819.6|1819.3|1819.6|1819.3|1819.5|1819.2|22
1606166040000|2020-11-23 21:14:00|1819.5|1819.2|1819.9|1819.6|1819.9|1819.6|1819.5|1819.2|38
1606166050000|2020-11-23 21:14:10|1820|1819.7|1819.6|1819.3|1820.1|1819.8|1819.6|1819.3|47
1606166060000|2020-11-23 21:14:20|1819.7|1819.4|1820.1|1819.8|1820.2|1819.9|1819.7|1819.4|36
1606166070000|2020-11-23 21:14:30|1820.2|1819.9|1820.5|1820.2|1820.5|1820.2|1820.1|1819.8|54
1606166080000|2020-11-23 21:14:40|1820.4|1820.1|1820.5|1820.2|1820.8|1820.5|1820.4|1820.1|61
1606166090000|2020-11-23 21:14:50|1820.4|1820.1|1820.7|1819.9|1820.8|1820.2|1820.2|1819.9|32
1606166100000|2020-11-23 21:15:00|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606166110000|2020-11-23 21:15:10|1820.6|1819.8|1820.7|1819.9|1820.7|1819.9|1820.6|1819.8|0
1606166130000|2020-11-23 21:15:30|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606166170000|2020-11-23 21:16:10|1820.9|1820.1|1820.8|1820|1820.9|1820.1|1820.8|1820|0
1606166190000|2020-11-23 21:16:30|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|0
1606166210000|2020-11-23 21:16:50|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606166230000|2020-11-23 21:17:10|1820.7|1819.9|1820.5|1819.7|1820.7|1819.9|1820.5|1819.7|0
1606166240000|2020-11-23 21:17:20|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|1820.5|1819.7|0
1606166270000|2020-11-23 21:17:50|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1606166350000|2020-11-23 21:19:10|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|0
1606166380000|2020-11-23 21:19:40|1820.5|1819.7|1820.6|1819.8|1820.6|1819.8|1820.5|1819.7|0
1606166420000|2020-11-23 21:20:20|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1606166430000|2020-11-23 21:20:30|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|0
1606166460000|2020-11-23 21:21:00|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1606166530000|2020-11-23 21:22:10|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606166550000|2020-11-23 21:22:30|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606166580000|2020-11-23 21:23:00|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606166600000|2020-11-23 21:23:20|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1606166610000|2020-11-23 21:23:30|1820.4|1819.6|1820.6|1819.8|1820.6|1819.8|1820.4|1819.6|0
1606166630000|2020-11-23 21:23:50|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1606166650000|2020-11-23 21:24:10|1820.6|1819.8|1820.7|1819.9|1820.7|1819.9|1820.6|1819.8|0
1606166660000|2020-11-23 21:24:20|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|1820.6|1819.8|0
1606166710000|2020-11-23 21:25:10|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|1820.5|1819.7|0
1606166800000|2020-11-23 21:26:40|1820.4|1819.6|1820.5|1819.7|1820.5|1819.7|1820.4|1819.6|0
1606167000000|2020-11-23 21:30:00|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.6|1819.3|27
1606167010000|2020-11-23 21:30:10|1819.9|1819.6|1819.9|1819.6|1820|1819.7|1819.9|1819.6|22
1606167020000|2020-11-23 21:30:20|1819.5|1819.2|1819.8|1819.5|1819.8|1819.5|1819.5|1819.2|13
1606167030000|2020-11-23 21:30:30|1819.7|1819.4|1819.7|1819.4|1819.9|1819.6|1819.7|1819.4|14
1606167040000|2020-11-23 21:30:40|1819.6|1819.3|1819.5|1819.2|1819.6|1819.3|1819.3|1819|41
1606167050000|2020-11-23 21:30:50|1819.7|1819.4|1819.8|1819.5|1819.9|1819.6|1819.5|1819.2|29
1606167060000|2020-11-23 21:31:00|1819.9|1819.6|1820.2|1819.9|1820.2|1819.9|1819.8|1819.5|23
1606167070000|2020-11-23 21:31:10|1820.1|1819.8|1819.8|1819.5|1820.2|1819.9|1819.8|1819.5|20
1606167080000|2020-11-23 21:31:20|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|2
1606167090000|2020-11-23 21:31:30|1820.2|1819.9|1820.3|1820|1820.3|1820|1820.2|1819.9|4
1606167100000|2020-11-23 21:31:40|1820.4|1820.1|1820.4|1820.1|1820.5|1820.2|1820.4|1820.1|11
1606167110000|2020-11-23 21:31:50|1820.5|1820.2|1820.4|1820.1|1820.7|1820.4|1820.4|1820.1|47
1606167120000|2020-11-23 21:32:00|1820.3|1820|1820.2|1819.9|1820.4|1820.1|1820.2|1819.9|26
1606167130000|2020-11-23 21:32:10|1820.3|1820|1820.6|1820.3|1820.6|1820.3|1820.3|1820|13
1606167140000|2020-11-23 21:32:20|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.4|1820.1|11
1606167150000|2020-11-23 21:32:30|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1820.4|1820.1|1
1606167160000|2020-11-23 21:32:40|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|2
1606167170000|2020-11-23 21:32:50|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|7
1606167180000|2020-11-23 21:33:00|1820.5|1820.2|1820.3|1820|1820.6|1820.3|1820.3|1820|12
1606167190000|2020-11-23 21:33:10|1820.2|1819.9|1819.9|1819.6|1820.2|1819.9|1819.9|1819.6|14
1606167210000|2020-11-23 21:33:30|1820|1819.7|1820|1819.7|1820|1819.7|1820|1819.7|2
1606167220000|2020-11-23 21:33:40|||||||||1
1606167240000|2020-11-23 21:34:00|||||||||4
1606167260000|2020-11-23 21:34:20|||||||||2
1606167270000|2020-11-23 21:34:30|1820.3|1820|1820.3|1820|1820.3|1820|1820.3|1820|6
1606167280000|2020-11-23 21:34:40|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1
1606167300000|2020-11-23 21:35:00|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1
1606167310000|2020-11-23 21:35:10|||||||||2
1606167320000|2020-11-23 21:35:20|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.5|1820.2|7
1606167330000|2020-11-23 21:35:30|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|2
1606167340000|2020-11-23 21:35:40|||||||||1
1606167350000|2020-11-23 21:35:50|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1
1606167360000|2020-11-23 21:36:00|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1
1606167370000|2020-11-23 21:36:10|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|3
1606167380000|2020-11-23 21:36:20|1820.5|1820.2|1820.4|1820.1|1820.5|1820.2|1820.4|1820.1|5
1606167400000|2020-11-23 21:36:40|||||||||1
1606167410000|2020-11-23 21:36:50|||||||||13
1606167420000|2020-11-23 21:37:00|1820.5|1820.2|1820.6|1820.3|1820.6|1820.3|1820.5|1820.2|27
1606167430000|2020-11-23 21:37:10|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|2
1606167440000|2020-11-23 21:37:20|||||||||3
1606167450000|2020-11-23 21:37:30|1820.3|1820|1820.3|1820|1820.3|1820|1820.3|1820|1
1606167460000|2020-11-23 21:37:40|1820.5|1820.2|1820.2|1819.9|1820.6|1820.3|1820.2|1819.9|10
1606167490000|2020-11-23 21:38:10|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|2
1606167530000|2020-11-23 21:38:50|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1
1606167540000|2020-11-23 21:39:00|1820|1819.7|1820|1819.7|1820|1819.7|1820|1819.7|3
1606167550000|2020-11-23 21:39:10|||||||||2
1606167560000|2020-11-23 21:39:20|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1
1606167580000|2020-11-23 21:39:40|1820|1819.7|1820|1819.7|1820|1819.7|1820|1819.7|2
1606167590000|2020-11-23 21:39:50|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1
1606167600000|2020-11-23 21:40:00|1820.2|1819.9|1820|1819.7|1820.2|1819.9|1820|1819.7|3
1606167610000|2020-11-23 21:40:10|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1
1606167650000|2020-11-23 21:40:50|1820|1819.7|1820|1819.7|1820|1819.7|1820|1819.7|1
1606167660000|2020-11-23 21:41:00|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1
1606167680000|2020-11-23 21:41:20|1820.2|1819.9|1819.9|1819.6|1820.2|1819.9|1819.9|1819.6|7
1606167700000|2020-11-23 21:41:40|||||||||3
1606167710000|2020-11-23 21:41:50|1820.1|1819.8|1820|1819.7|1820.2|1819.9|1820|1819.7|16
1606167720000|2020-11-23 21:42:00|1820.2|1819.9|1820.1|1819.8|1820.2|1819.9|1820.1|1819.8|4
1606167730000|2020-11-23 21:42:10|1820|1819.7|1820.1|1819.8|1820.1|1819.8|1820|1819.7|2
1606167760000|2020-11-23 21:42:40|1820|1819.7|1820.1|1819.8|1820.1|1819.8|1820|1819.7|5
1606167790000|2020-11-23 21:43:10|1820.2|1819.9|1820.4|1820.1|1820.4|1820.1|1820.2|1819.9|9
1606167800000|2020-11-23 21:43:20|||||||||4
1606167810000|2020-11-23 21:43:30|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1
1606167820000|2020-11-23 21:43:40|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|5
1606167830000|2020-11-23 21:43:50|1820.7|1820.4|1820.6|1820.3|1820.8|1820.5|1820.6|1820.3|6
1606167840000|2020-11-23 21:44:00|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|7
1606167850000|2020-11-23 21:44:10|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|2
1606167860000|2020-11-23 21:44:20|1820.7|1820.4|1820.7|1820.4|1820.8|1820.5|1820.7|1820.4|10
1606167870000|2020-11-23 21:44:30|1820.9|1820.6|1820.7|1820.4|1820.9|1820.6|1820.7|1820.4|74
1606167880000|2020-11-23 21:44:40|1820.6|1820.3|1820.7|1820.4|1820.7|1820.4|1820.6|1820.3|7
1606167890000|2020-11-23 21:44:50|1820.6|1820.3|1820.7|1820.4|1820.8|1820.5|1820.6|1820.3|7
1606167910000|2020-11-23 21:45:10|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|4
1606167920000|2020-11-23 21:45:20|||||||||5
1606167940000|2020-11-23 21:45:40|1820.4|1820.1|1820.5|1820.2|1820.5|1820.2|1820.3|1820|29
1606167950000|2020-11-23 21:45:50|||||||||1
1606167970000|2020-11-23 21:46:10|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1
1606167980000|2020-11-23 21:46:20|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|2
1606168020000|2020-11-23 21:47:00|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|1820.6|1820.3|4
1606168030000|2020-11-23 21:47:10|1820.7|1820.4|1820.8|1820.5|1820.8|1820.5|1820.7|1820.4|11
1606168040000|2020-11-23 21:47:20|1820.7|1820.4|1820.6|1820.3|1820.7|1820.4|1820.6|1820.3|3
1606168050000|2020-11-23 21:47:30|1820.8|1820.5|1820.9|1820.6|1820.9|1820.6|1820.8|1820.5|2
1606168060000|2020-11-23 21:47:40|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|3
1606168070000|2020-11-23 21:47:50|1820.8|1820.5|1820.8|1820.5|1820.8|1820.5|1820.8|1820.5|1
1606168080000|2020-11-23 21:48:00|||||||||2
1606168090000|2020-11-23 21:48:10|1820.9|1820.6|1820.8|1820.5|1820.9|1820.6|1820.8|1820.5|8
1606168100000|2020-11-23 21:48:20|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1820.7|1820.4|1
1606168120000|2020-11-23 21:48:40|||||||||2
1606168140000|2020-11-23 21:49:00|1820.5|1820.2|1820.6|1820.3|1820.6|1820.3|1820.5|1820.2|8
1606168170000|2020-11-23 21:49:30|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|3
1606168180000|2020-11-23 21:49:40|||||||||1
1606168200000|2020-11-23 21:50:00|1820.8|1820.5|1820.5|1820.2|1820.8|1820.5|1820.5|1820.2|29
1606168230000|2020-11-23 21:50:30|1820.3|1820|1820.2|1819.9|1820.3|1820|1820.2|1819.9|3
1606168240000|2020-11-23 21:50:40|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|5
1606168260000|2020-11-23 21:51:00|1820.4|1820.1|1820.4|1820.1|1820.6|1820.3|1820.4|1820.1|7
1606168280000|2020-11-23 21:51:20|1820.3|1820|1820.3|1820|1820.3|1820|1820.3|1820|1
1606168290000|2020-11-23 21:51:30|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1
1606168300000|2020-11-23 21:51:40|1820.1|1819.8|1820|1819.7|1820.1|1819.8|1820|1819.7|6
1606168310000|2020-11-23 21:51:50|1819.9|1819.6|1819.8|1819.5|1819.9|1819.6|1819.8|1819.5|6
1606168320000|2020-11-23 21:52:00|1819.7|1819.4|1819.8|1819.5|1819.8|1819.5|1819.7|1819.4|3
1606168330000|2020-11-23 21:52:10|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|1819.7|1819.4|3
1606168340000|2020-11-23 21:52:20|1819.6|1819.3|1819.9|1819.6|1819.9|1819.6|1819.6|1819.3|18
1606168380000|2020-11-23 21:53:00|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|2
1606168400000|2020-11-23 21:53:20|1820|1819.7|1820.3|1820|1820.3|1820|1820|1819.7|4
1606168420000|2020-11-23 21:53:40|1820.1|1819.8|1820.2|1819.9|1820.2|1819.9|1820.1|1819.8|5
1606168430000|2020-11-23 21:53:50|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|4
1606168440000|2020-11-23 21:54:00|1820|1819.7|1820|1819.7|1820|1819.7|1820|1819.7|1
1606168460000|2020-11-23 21:54:20|1820.3|1820|1820.3|1820|1820.3|1820|1820.3|1820|1
1606168480000|2020-11-23 21:54:40|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1820.2|1819.9|1
1606168490000|2020-11-23 21:54:50|||||||||1
1606168500000|2020-11-23 21:55:00|1820|1819.7|1820|1819.7|1820|1819.7|1819.9|1819.6|12
1606168510000|2020-11-23 21:55:10|||||||||1
1606168520000|2020-11-23 21:55:20|||||||||1
1606168530000|2020-11-23 21:55:30|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1820.1|1819.8|1
1606168550000|2020-11-23 21:55:50|1820|1819.7|1820|1819.7|1820|1819.7|1820|1819.7|1
1606168590000|2020-11-23 21:56:30|1820.2|1819.9|1820.3|1820|1820.3|1820|1820.2|1819.9|5
1606168600000|2020-11-23 21:56:40|1820.2|1819.9|1820.4|1820.1|1820.4|1820.1|1820.2|1819.9|13
1606168610000|2020-11-23 21:56:50|||||||||1
1606168640000|2020-11-23 21:57:20|1820.6|1820.3|1820.7|1820.4|1820.7|1820.4|1820.6|1820.3|8
1606168650000|2020-11-23 21:57:30|1820.8|1820.5|1820.7|1820.4|1820.8|1820.5|1820.7|1820.4|11
1606168660000|2020-11-23 21:57:40|1820.8|1820.5|1820.8|1820.5|1820.8|1820.5|1820.8|1820.5|3
1606168670000|2020-11-23 21:57:50|1820.9|1820.6|1820.9|1820.6|1820.9|1820.6|1820.9|1820.6|5
1606168690000|2020-11-23 21:58:10|1821|1820.7|1820.9|1820.6|1821|1820.7|1820.9|1820.6|8
1606168700000|2020-11-23 21:58:20|1820.8|1820.5|1820.7|1820.4|1820.8|1820.5|1820.7|1820.4|4
1606168710000|2020-11-23 21:58:30|1820.9|1820.6|1820.9|1820.6|1820.9|1820.6|1820.9|1820.6|6
1606168720000|2020-11-23 21:58:40|||||||||1
1606168740000|2020-11-23 21:59:00|1820.8|1820.5|1820.6|1820.3|1820.8|1820.5|1820.5|1820.2|7
1606168760000|2020-11-23 21:59:20|1820.7|1820.4|1820.6|1820.3|1820.7|1820.4|1820.6|1820.3|5
1606168770000|2020-11-23 21:59:30|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|1820.5|1820.2|3
1606168780000|2020-11-23 21:59:40|1820.6|1820.3|1820.8|1820.5|1820.8|1820.5|1820.6|1820.3|63
1606168790000|2020-11-23 21:59:50|1820.9|1820.6|1821.1|1820.3|1821.1|1820.8|1820.9|1820.2|2
1606168900000|2020-11-23 22:01:40|1821|1820.2|1820.8|1820|1821|1820.2|1820.8|1820|0
1606168920000|2020-11-23 22:02:00|1821|1820.2|1821|1820.2|1821|1820.2|1821|1820.2|0
1606168950000|2020-11-23 22:02:30|1820|1819.2|1820|1819.2|1820|1819.2|1820|1819.2|0
1606168990000|2020-11-23 22:03:10|1819.5|1818.7|1819.5|1818.7|1819.5|1818.7|1819.5|1818.7|0
1606169040000|2020-11-23 22:04:00|1819.9|1819.1|1819.9|1819.1|1819.9|1819.1|1819.9|1819.1|0
1606169400000|2020-11-23 22:10:00|1819.8|1819|1819.8|1819|1819.8|1819|1819.8|1819|0
1606169480000|2020-11-23 22:11:20|1819.9|1819.1|1819.9|1819.1|1819.9|1819.1|1819.9|1819.1|0
1606169490000|2020-11-23 22:11:30|1819.8|1819|1820.1|1819.3|1820.1|1819.3|1819.8|1819|0
1606169500000|2020-11-23 22:11:40|1819.9|1819.1|1819.9|1819.1|1819.9|1819.1|1819.9|1819.1|0
1606169570000|2020-11-23 22:12:50|1820|1819.2|1820|1819.2|1820|1819.2|1820|1819.2|0
1606169580000|2020-11-23 22:13:00|1819.9|1819.1|1820.1|1819.3|1820.1|1819.3|1819.9|1819.1|0
1606169770000|2020-11-23 22:16:10|1820|1819.2|1820|1819.2|1820|1819.2|1820|1819.2|0
1606169780000|2020-11-23 22:16:20|1820.1|1819.3|1820.1|1819.3|1820.1|1819.3|1820.1|1819.3|0
1606169850000|2020-11-23 22:17:30|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606169870000|2020-11-23 22:17:50|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606170020000|2020-11-23 22:20:20|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606170160000|2020-11-23 22:22:40|1820.1|1819.3|1820.1|1819.3|1820.1|1819.3|1820.1|1819.3|0
1606170180000|2020-11-23 22:23:00|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606170190000|2020-11-23 22:23:10|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606170840000|2020-11-23 22:34:00|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606170960000|2020-11-23 22:36:00|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606171300000|2020-11-23 22:41:40|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606171660000|2020-11-23 22:47:40|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606171670000|2020-11-23 22:47:50|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606171690000|2020-11-23 22:48:10|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606171850000|2020-11-23 22:50:50|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606171860000|2020-11-23 22:51:00|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606171890000|2020-11-23 22:51:30|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606172010000|2020-11-23 22:53:30|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606172070000|2020-11-23 22:54:30|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|1820.2|1819.4|0
1606172080000|2020-11-23 22:54:40|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|1820.3|1819.5|0
1606172100000|2020-11-23 22:55:00|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|1820.4|1819.6|0
1606172130000|2020-11-23 22:55:30|1820.5|1819.7|1820.5|1819.7|1820.6|1819.8|1820.5|1819.7|0
1606172140000|2020-11-23 22:55:40|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|0
1606172170000|2020-11-23 22:56:10|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606172180000|2020-11-23 22:56:20|1820.9|1820.1|1820.8|1820|1820.9|1820.1|1820.8|1820|0
1606172190000|2020-11-23 22:56:30|1820.9|1820.1|1820.9|1820.1|1820.9|1820.1|1820.9|1820.1|0
1606172200000|2020-11-23 22:56:40|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606172240000|2020-11-23 22:57:20|1820.9|1820.1|1820.9|1820.1|1820.9|1820.1|1820.9|1820.1|0
1606172250000|2020-11-23 22:57:30|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606172280000|2020-11-23 22:58:00|1820.9|1820.1|1820.6|1819.8|1820.9|1820.1|1820.6|1819.8|0
1606172290000|2020-11-23 22:58:10|1820.5|1819.7|1820.6|1819.8|1820.6|1819.8|1820.5|1819.7|0
1606172300000|2020-11-23 22:58:20|1820.8|1820|1820.6|1819.8|1820.8|1820|1820.6|1819.8|0
1606172310000|2020-11-23 22:58:30|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606172340000|2020-11-23 22:59:00|1820.7|1819.9|1820.7|1819.9|1820.8|1820|1820.6|1819.8|0
1606172350000|2020-11-23 22:59:10|1820.8|1820|1820.8|1820|1820.8|1820|1820.8|1820|0
1606172360000|2020-11-23 22:59:20|1820.7|1819.9|1820.8|1820|1820.8|1820|1820.7|1819.9|0
1606172390000|2020-11-23 22:59:50|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|1820.7|1819.9|0
1606172400000|2020-11-23 23:00:00|1820.8|1820|1821.5|1821.2|1821.8|1821.5|1820.6|1819.8|11
1606172410000|2020-11-23 23:00:10|1821.2|1820.9|1821.4|1821.1|1821.4|1821.1|1821|1820.7|9
1606172420000|2020-11-23 23:00:20|1821.5|1821.2|1821.6|1821.3|1821.6|1821.3|1821.5|1821.2|12
1606172430000|2020-11-23 23:00:30|1821.7|1821.4|1821.2|1820.9|1821.8|1821.5|1821.2|1820.9|14
1606172440000|2020-11-23 23:00:40|1821.6|1821.3|1821.9|1821.6|1822.1|1821.8|1821.6|1821.3|10
1606172450000|2020-11-23 23:00:50|1822|1821.7|1822|1821.7|1822|1821.7|1822|1821.7|2
1606172460000|2020-11-23 23:01:00|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|5
1606172470000|2020-11-23 23:01:10|1821.8|1821.5|1821.7|1821.4|1821.8|1821.5|1821.7|1821.4|5
1606172480000|2020-11-23 23:01:20|1821.4|1821.1|1821.7|1821.4|1821.7|1821.4|1821.3|1821|4
1606172490000|2020-11-23 23:01:30|1821.4|1821.1|1821.5|1821.2|1821.5|1821.2|1821.4|1821.1|3
1606172500000|2020-11-23 23:01:40|1821.6|1821.3|1821.8|1821.5|1821.8|1821.5|1821.6|1821.3|4
1606172510000|2020-11-23 23:01:50|1822|1821.7|1822|1821.7|1822|1821.7|1822|1821.7|3
1606172520000|2020-11-23 23:02:00|1822.1|1821.8|1822|1821.7|1822.1|1821.8|1822|1821.7|3
1606172530000|2020-11-23 23:02:10|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|3
1606172540000|2020-11-23 23:02:20|1822.2|1821.9|1822.2|1821.9|1822.2|1821.9|1822.2|1821.9|1
1606172550000|2020-11-23 23:02:30|1822.3|1822|1822.3|1822|1822.3|1822|1822.3|1822|5
1606172560000|2020-11-23 23:02:40|1822.7|1822.4|1822.3|1822|1822.7|1822.4|1822.3|1822|88
1606172570000|2020-11-23 23:02:50|1822.2|1821.9|1822.1|1821.8|1822.2|1821.9|1822.1|1821.8|12
1606172580000|2020-11-23 23:03:00|1822.4|1822.1|1822.5|1822.2|1822.5|1822.2|1822.4|1822.1|3
1606172590000|2020-11-23 23:03:10|1822.8|1822.5|1822.8|1822.5|1822.8|1822.5|1822.7|1822.4|3
1606172600000|2020-11-23 23:03:20|1822.5|1822.2|1822.3|1822|1822.5|1822.2|1822.3|1822|9
1606172610000|2020-11-23 23:03:30|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|3
1606172620000|2020-11-23 23:03:40|1822.5|1822.2|1822.1|1821.8|1822.5|1822.2|1822.1|1821.8|2
1606172630000|2020-11-23 23:03:50|1822.3|1822|1822.3|1822|1822.3|1822|1822.3|1822|3
1606172640000|2020-11-23 23:04:00|1822.1|1821.8|1822.2|1821.9|1822.2|1821.9|1822.1|1821.8|4
1606172650000|2020-11-23 23:04:10|1822|1821.7|1822|1821.7|1822|1821.7|1822|1821.7|1
1606172660000|2020-11-23 23:04:20|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|1822.1|1821.8|5
1606172680000|2020-11-23 23:04:40|1822|1821.7|1821.7|1821.4|1822.1|1821.8|1821.7|1821.4|10
1606172690000|2020-11-23 23:04:50|||||||||1
1606172700000|2020-11-23 23:05:00|1821.4|1821.1|1821.6|1821.3|1821.6|1821.3|1821.4|1821.1|6
1606172710000|2020-11-23 23:05:10|1821.4|1821.1|1821.2|1820.9|1821.4|1821.1|1821.2|1820.9|4
1606172720000|2020-11-23 23:05:20|1821.3|1821|1821.6|1821.3|1821.6|1821.3|1821.3|1821|18
1606172730000|2020-11-23 23:05:30|1821.8|1821.5|1821.7|1821.4|1821.9|1821.6|1821.7|1821.4|4
1606172740000|2020-11-23 23:05:40|1822.3|1822|1822.5|1822.2|1822.5|1822.2|1822.3|1822|3
1606172750000|2020-11-23 23:05:50|1823.1|1822.8|1824.3|1824|1824.6|1824.3|1823.1|1822.8|45
1606172760000|2020-11-23 23:06:00|1824.1|1823.8|1824.1|1823.8|1824.1|1823.8|1824.1|1823.8|2
1606172770000|2020-11-23 23:06:10|1824|1823.7|1823.7|1823.4|1824|1823.7|1823.6|1823.3|6
1606172780000|2020-11-23 23:06:20|1823.6|1823.3|1824.4|1824.1|1824.5|1824.2|1823.6|1823.3|20
1606172790000|2020-11-23 23:06:30|1824.9|1824.6|1824.9|1824.6|1825.3|1825|1824.9|1824.6|67
1606172800000|2020-11-23 23:06:40|1825.3|1825|1825.2|1824.9|1825.3|1825|1824.9|1824.6|10
1606172810000|2020-11-23 23:06:50|1824.8|1824.5|1825|1824.7|1825.2|1824.9|1824.8|1824.5|8
1606172820000|2020-11-23 23:07:00|1825.2|1824.9|1825.2|1824.9|1825.5|1825.2|1824.9|1824.6|36
1606172830000|2020-11-23 23:07:10|||||||||5
1606172850000|2020-11-23 23:07:30|1825.3|1825|1824.9|1824.6|1825.3|1825|1824.9|1824.6|3
1606172860000|2020-11-23 23:07:40|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|2
1606172870000|2020-11-23 23:07:50|1825.1|1824.8|1825|1824.7|1825.1|1824.8|1825|1824.7|3
1606172880000|2020-11-23 23:08:00|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|2
1606172890000|2020-11-23 23:08:10|1824.7|1824.4|1824.4|1824.1|1824.7|1824.4|1824.4|1824.1|7
1606172900000|2020-11-23 23:08:20|1824.3|1824|1824.3|1824|1824.3|1824|1824.3|1824|1
1606172910000|2020-11-23 23:08:30|1824.4|1824.1|1824.5|1824.2|1824.5|1824.2|1824.4|1824.1|2
1606172930000|2020-11-23 23:08:50|1824.7|1824.4|1825.3|1825|1825.3|1825|1824.7|1824.4|3
1606172940000|2020-11-23 23:09:00|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|2
1606172980000|2020-11-23 23:09:40|1825.7|1825.4|1825.6|1825.3|1825.7|1825.4|1825.6|1825.3|8
1606172990000|2020-11-23 23:09:50|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606173000000|2020-11-23 23:10:00|1826.3|1826|1826.2|1825.9|1826.4|1826.1|1826.1|1825.8|21
1606173010000|2020-11-23 23:10:10|||||||||1
1606173020000|2020-11-23 23:10:20|1826.1|1825.8|1826|1825.7|1826.1|1825.8|1826|1825.7|2
1606173030000|2020-11-23 23:10:30|1825.9|1825.6|1826.1|1825.8|1826.1|1825.8|1825.9|1825.6|5
1606173040000|2020-11-23 23:10:40|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606173060000|2020-11-23 23:11:00|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1825.2|1824.9|8
1606173070000|2020-11-23 23:11:10|1825.2|1824.9|1825.4|1825.1|1825.4|1825.1|1825.2|1824.9|2
1606173080000|2020-11-23 23:11:20|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606173090000|2020-11-23 23:11:30|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|3
1606173100000|2020-11-23 23:11:40|1825.2|1824.9|1825.1|1824.8|1825.2|1824.9|1825|1824.7|4
1606173110000|2020-11-23 23:11:50|1825.2|1824.9|1825|1824.7|1825.2|1824.9|1824.8|1824.5|21
1606173120000|2020-11-23 23:12:00|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.7|1824.4|2
1606173130000|2020-11-23 23:12:10|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1
1606173140000|2020-11-23 23:12:20|1824.6|1824.3|1824.9|1824.6|1825|1824.7|1824.6|1824.3|7
1606173150000|2020-11-23 23:12:30|1824.3|1824|1824.3|1824|1824.3|1824|1824.3|1824|4
1606173160000|2020-11-23 23:12:40|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|4
1606173170000|2020-11-23 23:12:50|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|2
1606173180000|2020-11-23 23:13:00|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|11
1606173190000|2020-11-23 23:13:10|1825|1824.7|1825.4|1825.1|1825.4|1825.1|1825|1824.7|8
1606173200000|2020-11-23 23:13:20|1825.5|1825.2|1825.8|1825.5|1825.8|1825.5|1825.1|1824.8|42
1606173210000|2020-11-23 23:13:30|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|15
1606173220000|2020-11-23 23:13:40|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|5
1606173230000|2020-11-23 23:13:50|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|2
1606173240000|2020-11-23 23:14:00|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606173250000|2020-11-23 23:14:10|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|2
1606173260000|2020-11-23 23:14:20|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|2
1606173270000|2020-11-23 23:14:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|2
1606173280000|2020-11-23 23:14:40|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606173290000|2020-11-23 23:14:50|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|2
1606173300000|2020-11-23 23:15:00|1825.8|1825.5|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|3
1606173310000|2020-11-23 23:15:10|1825.6|1825.3|1825.5|1825.2|1825.6|1825.3|1825.5|1825.2|2
1606173320000|2020-11-23 23:15:20|||||||||2
1606173330000|2020-11-23 23:15:30|1825.4|1825.1|1825.2|1824.9|1825.5|1825.2|1824.8|1824.5|11
1606173340000|2020-11-23 23:15:40|||||||||1
1606173350000|2020-11-23 23:15:50|1825.1|1824.8|1825|1824.7|1825.1|1824.8|1825|1824.7|6
1606173360000|2020-11-23 23:16:00|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.7|1824.4|2
1606173370000|2020-11-23 23:16:10|1824.9|1824.6|1824.5|1824.2|1824.9|1824.6|1824.5|1824.2|13
1606173380000|2020-11-23 23:16:20|1824.3|1824|1824.2|1823.9|1824.3|1824|1824.2|1823.9|6
1606173390000|2020-11-23 23:16:30|1824.1|1823.8|1824.8|1824.5|1824.8|1824.5|1824|1823.7|7
1606173430000|2020-11-23 23:17:10|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|2
1606173440000|2020-11-23 23:17:20|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|6
1606173450000|2020-11-23 23:17:30|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|2
1606173460000|2020-11-23 23:17:40|||||||||4
1606173470000|2020-11-23 23:17:50|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1
1606173480000|2020-11-23 23:18:00|1824.6|1824.3|1824.5|1824.2|1824.6|1824.3|1824.5|1824.2|6
1606173490000|2020-11-23 23:18:10|1824.4|1824.1|1824.9|1824.6|1824.9|1824.6|1824.4|1824.1|29
1606173500000|2020-11-23 23:18:20|1825.9|1825.6|1825.7|1825.4|1826.2|1825.9|1825.7|1825.4|21
1606173510000|2020-11-23 23:18:30|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.4|1825.1|7
1606173520000|2020-11-23 23:18:40|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|2
1606173530000|2020-11-23 23:18:50|1825.7|1825.4|1825.8|1825.5|1825.8|1825.5|1825.7|1825.4|20
1606173540000|2020-11-23 23:19:00|1825.9|1825.6|1826|1825.7|1826.2|1825.9|1825.9|1825.6|9
1606173550000|2020-11-23 23:19:10|1826.3|1826|1828.5|1828.2|1828.5|1828.2|1826.2|1825.9|71
1606173560000|2020-11-23 23:19:20|1828.6|1828.3|1830.2|1829.9|1830.2|1829.9|1828|1827.7|131
1606173570000|2020-11-23 23:19:30|1830|1829.7|1829.1|1828.8|1830|1829.7|1828.5|1828.2|40
1606173580000|2020-11-23 23:19:40|1829.3|1829|1828.9|1828.6|1829.3|1829|1828.7|1828.4|31
1606173590000|2020-11-23 23:19:50|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|3
1606173600000|2020-11-23 23:20:00|1828.9|1828.6|1832.1|1831.8|1832.1|1831.8|1828.7|1828.4|134
1606173610000|2020-11-23 23:20:10|1831.9|1831.6|1833.1|1832.8|1833.3|1833|1831.9|1831.6|85
1606173620000|2020-11-23 23:20:20|1832.9|1832.6|1834.2|1833.9|1834.8|1834.5|1832.9|1832.6|42
1606173630000|2020-11-23 23:20:30|1834.6|1834.3|1833.6|1833.3|1835.6|1835.3|1833.2|1832.9|68
1606173640000|2020-11-23 23:20:40|1833.3|1833|1833.7|1833.4|1834.2|1833.9|1833.3|1833|35
1606173650000|2020-11-23 23:20:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.1|1832.8|8
1606173660000|2020-11-23 23:21:00|1833.5|1833.2|1832.8|1832.5|1833.5|1833.2|1832.6|1832.3|24
1606173670000|2020-11-23 23:21:10|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|2
1606173680000|2020-11-23 23:21:20|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1831.7|1831.4|14
1606173690000|2020-11-23 23:21:30|1831.6|1831.3|1832.2|1831.9|1832.2|1831.9|1831.6|1831.3|6
1606173700000|2020-11-23 23:21:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606173710000|2020-11-23 23:21:50|1832|1831.7|1832.1|1831.8|1832.4|1832.1|1832|1831.7|9
1606173720000|2020-11-23 23:22:00|1832.7|1832.4|1834.7|1834.4|1835|1834.7|1832.5|1832.2|43
1606173730000|2020-11-23 23:22:10|1834.6|1834.3|1834.4|1834.1|1834.7|1834.4|1834.4|1834.1|9
1606173740000|2020-11-23 23:22:20|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834|1833.7|4
1606173750000|2020-11-23 23:22:30|1833.9|1833.6|1834.3|1834|1834.3|1834|1833.8|1833.5|13
1606173760000|2020-11-23 23:22:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|4
1606173770000|2020-11-23 23:22:50|1833.8|1833.5|1833.8|1833.5|1834|1833.7|1833.8|1833.5|22
1606173780000|2020-11-23 23:23:00|1833.7|1833.4|1832.8|1832.5|1833.9|1833.6|1832.8|1832.5|40
1606173790000|2020-11-23 23:23:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|6
1606173800000|2020-11-23 23:23:20|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|3
1606173810000|2020-11-23 23:23:30|1832.1|1831.8|1832.2|1831.9|1832.6|1832.3|1832.1|1831.8|7
1606173820000|2020-11-23 23:23:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606173830000|2020-11-23 23:23:50|1832.8|1832.5|1832.6|1832.3|1833|1832.7|1832.4|1832.1|11
1606173840000|2020-11-23 23:24:00|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|3
1606173850000|2020-11-23 23:24:10|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|7
1606173860000|2020-11-23 23:24:20|1833.2|1832.9|1833.2|1832.9|1833.4|1833.1|1832.9|1832.6|5
1606173870000|2020-11-23 23:24:30|1833.4|1833.1|1833.3|1833|1833.6|1833.3|1833.2|1832.9|25
1606173880000|2020-11-23 23:24:40|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|18
1606173890000|2020-11-23 23:24:50|1833.1|1832.8|1833.5|1833.2|1833.5|1833.2|1832.9|1832.6|13
1606173900000|2020-11-23 23:25:00|1833.6|1833.3|1833.4|1833.1|1833.6|1833.3|1833.1|1832.8|6
1606173910000|2020-11-23 23:25:10|1833.5|1833.2|1833.9|1833.6|1833.9|1833.6|1833.4|1833.1|12
1606173920000|2020-11-23 23:25:20|1834|1833.7|1833.8|1833.5|1834|1833.7|1833.7|1833.4|7
1606173930000|2020-11-23 23:25:30|1833.6|1833.3|1833.8|1833.5|1833.8|1833.5|1833.4|1833.1|6
1606173950000|2020-11-23 23:25:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|8
1606173960000|2020-11-23 23:26:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|10
1606173970000|2020-11-23 23:26:10|1833|1832.7|1833.4|1833.1|1833.4|1833.1|1833|1832.7|5
1606173980000|2020-11-23 23:26:20|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.2|1832.9|8
1606173990000|2020-11-23 23:26:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606174000000|2020-11-23 23:26:40|1833|1832.7|1833|1832.7|1833.3|1833|1833|1832.7|12
1606174010000|2020-11-23 23:26:50|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833|1832.7|9
1606174020000|2020-11-23 23:27:00|1833.4|1833.1|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|4
1606174030000|2020-11-23 23:27:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606174040000|2020-11-23 23:27:20|1833.4|1833.1|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|5
1606174050000|2020-11-23 23:27:30|1833.5|1833.2|1833.8|1833.5|1833.8|1833.5|1833.5|1833.2|4
1606174060000|2020-11-23 23:27:40|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|2
1606174070000|2020-11-23 23:27:50|1833.5|1833.2|1833.6|1833.3|1833.7|1833.4|1833.4|1833.1|23
1606174080000|2020-11-23 23:28:00|1833.7|1833.4|1834.1|1833.8|1834.2|1833.9|1833.7|1833.4|37
1606174090000|2020-11-23 23:28:10|1833.9|1833.6|1833.9|1833.6|1834|1833.7|1833.9|1833.6|7
1606174100000|2020-11-23 23:28:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606174110000|2020-11-23 23:28:30|1834.2|1833.9|1833.6|1833.3|1834.2|1833.9|1833.5|1833.2|18
1606174120000|2020-11-23 23:28:40|1833.8|1833.5|1833.1|1832.8|1833.8|1833.5|1833.1|1832.8|10
1606174130000|2020-11-23 23:28:50|1833.2|1832.9|1832.9|1832.6|1833.2|1832.9|1832.8|1832.5|16
1606174140000|2020-11-23 23:29:00|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1832.8|1832.5|34
1606174150000|2020-11-23 23:29:10|1832.7|1832.4|1833|1832.7|1833|1832.7|1832.7|1832.4|3
1606174160000|2020-11-23 23:29:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|10
1606174170000|2020-11-23 23:29:30|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1833|1832.7|6
1606174180000|2020-11-23 23:29:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606174190000|2020-11-23 23:29:50|||||||||3
1606174200000|2020-11-23 23:30:00|1833.2|1832.9|1832.6|1832.3|1833.2|1832.9|1832.6|1832.3|11
1606174210000|2020-11-23 23:30:10|1832.5|1832.2|1832.1|1831.8|1832.5|1832.2|1832.1|1831.8|30
1606174220000|2020-11-23 23:30:20|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.8|1831.5|10
1606174230000|2020-11-23 23:30:30|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|6
1606174240000|2020-11-23 23:30:40|||||||||2
1606174260000|2020-11-23 23:31:00|1832.1|1831.8|1832|1831.7|1832.2|1831.9|1832|1831.7|14
1606174270000|2020-11-23 23:31:10|1832.2|1831.9|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|4
1606174280000|2020-11-23 23:31:20|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|2
1606174300000|2020-11-23 23:31:40|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|3
1606174310000|2020-11-23 23:31:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|3
1606174320000|2020-11-23 23:32:00|1831.6|1831.3|1831.4|1831.1|1831.8|1831.5|1831.4|1831.1|14
1606174330000|2020-11-23 23:32:10|1831.3|1831|1831.3|1831|1831.4|1831.1|1831.3|1831|6
1606174340000|2020-11-23 23:32:20|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|2
1606174350000|2020-11-23 23:32:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606174360000|2020-11-23 23:32:40|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|2
1606174370000|2020-11-23 23:32:50|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|2
1606174380000|2020-11-23 23:33:00|1830.8|1830.5|1830.5|1830.2|1831|1830.7|1830.5|1830.2|9
1606174390000|2020-11-23 23:33:10|1830.3|1830|1829.6|1829.3|1830.7|1830.4|1829.6|1829.3|46
1606174400000|2020-11-23 23:33:20|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|2
1606174410000|2020-11-23 23:33:30|1830.3|1830|1830.6|1830.3|1830.6|1830.3|1830.3|1830|3
1606174420000|2020-11-23 23:33:40|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606174430000|2020-11-23 23:33:50|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606174440000|2020-11-23 23:34:00|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606174450000|2020-11-23 23:34:10|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|5
1606174490000|2020-11-23 23:34:50|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606174510000|2020-11-23 23:35:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606174520000|2020-11-23 23:35:20|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|9
1606174530000|2020-11-23 23:35:30|1830.1|1829.8|1830.3|1830|1830.3|1830|1830|1829.7|16
1606174540000|2020-11-23 23:35:40|1829.9|1829.6|1830.1|1829.8|1830.1|1829.8|1829.9|1829.6|10
1606174550000|2020-11-23 23:35:50|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.4|1830.1|9
1606174560000|2020-11-23 23:36:00|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606174570000|2020-11-23 23:36:10|||||||||2
1606174580000|2020-11-23 23:36:20|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|10
1606174610000|2020-11-23 23:36:50|1831.3|1831|1832|1831.7|1832|1831.7|1831.3|1831|5
1606174620000|2020-11-23 23:37:00|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|12
1606174630000|2020-11-23 23:37:10|1832.2|1831.9|1832|1831.7|1832.3|1832|1832|1831.7|5
1606174640000|2020-11-23 23:37:20|1831.5|1831.2|1830.9|1830.6|1831.5|1831.2|1830.9|1830.6|53
1606174650000|2020-11-23 23:37:30|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|4
1606174660000|2020-11-23 23:37:40|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|6
1606174670000|2020-11-23 23:37:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|32
1606174680000|2020-11-23 23:38:00|1831.2|1830.9|1831|1830.7|1831.2|1830.9|1830.9|1830.6|13
1606174700000|2020-11-23 23:38:20|1831.1|1830.8|1831.3|1831|1831.3|1831|1831.1|1830.8|4
1606174710000|2020-11-23 23:38:30|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|2
1606174720000|2020-11-23 23:38:40|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|11
1606174730000|2020-11-23 23:38:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606174750000|2020-11-23 23:39:10|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606174760000|2020-11-23 23:39:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606174770000|2020-11-23 23:39:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|5
1606174780000|2020-11-23 23:39:40|1830.9|1830.6|1830.8|1830.5|1830.9|1830.6|1830.8|1830.5|3
1606174790000|2020-11-23 23:39:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606174810000|2020-11-23 23:40:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606174820000|2020-11-23 23:40:20|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.3|1830|5
1606174830000|2020-11-23 23:40:30|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|7
1606174870000|2020-11-23 23:41:10|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|4
1606174890000|2020-11-23 23:41:30|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|2
1606174900000|2020-11-23 23:41:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|3
1606174910000|2020-11-23 23:41:50|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|7
1606174920000|2020-11-23 23:42:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606174940000|2020-11-23 23:42:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606174950000|2020-11-23 23:42:30|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606174960000|2020-11-23 23:42:40|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|6
1606174970000|2020-11-23 23:42:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606174980000|2020-11-23 23:43:00|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|2
1606175000000|2020-11-23 23:43:20|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|4
1606175010000|2020-11-23 23:43:30|1830.8|1830.5|1830.8|1830.5|1830.9|1830.6|1830.8|1830.5|4
1606175020000|2020-11-23 23:43:40|1830.5|1830.2|1830.8|1830.5|1830.8|1830.5|1830.5|1830.2|4
1606175030000|2020-11-23 23:43:50|1830.9|1830.6|1831.4|1831.1|1831.4|1831.1|1830.9|1830.6|7
1606175040000|2020-11-23 23:44:00|1831.7|1831.4|1832.1|1831.8|1832.2|1831.9|1831.7|1831.4|22
1606175050000|2020-11-23 23:44:10|1832|1831.7|1832.5|1832.2|1832.5|1832.2|1831.9|1831.6|13
1606175060000|2020-11-23 23:44:20|1832.6|1832.3|1832.3|1832|1832.6|1832.3|1832.2|1831.9|5
1606175070000|2020-11-23 23:44:30|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|6
1606175080000|2020-11-23 23:44:40|1832.2|1831.9|1832|1831.7|1832.3|1832|1832|1831.7|4
1606175090000|2020-11-23 23:44:50|1832.3|1832|1832.6|1832.3|1832.6|1832.3|1832.3|1832|2
1606175100000|2020-11-23 23:45:00|1832.4|1832.1|1832.1|1831.8|1832.4|1832.1|1831.9|1831.6|5
1606175110000|2020-11-23 23:45:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606175120000|2020-11-23 23:45:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|7
1606175130000|2020-11-23 23:45:30|1831.9|1831.6|1832|1831.7|1832.1|1831.8|1831.9|1831.6|7
1606175140000|2020-11-23 23:45:40|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.6|1831.3|4
1606175150000|2020-11-23 23:45:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606175160000|2020-11-23 23:46:00|||||||||1
1606175170000|2020-11-23 23:46:10|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606175190000|2020-11-23 23:46:30|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|4
1606175200000|2020-11-23 23:46:40|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|3
1606175210000|2020-11-23 23:46:50|1830.5|1830.2|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|2
1606175230000|2020-11-23 23:47:10|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|3
1606175240000|2020-11-23 23:47:20|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|2
1606175250000|2020-11-23 23:47:30|||||||||1
1606175260000|2020-11-23 23:47:40|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|8
1606175270000|2020-11-23 23:47:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606175280000|2020-11-23 23:48:00|1830.1|1829.8|1829.7|1829.4|1830.1|1829.8|1829.4|1829.1|38
1606175290000|2020-11-23 23:48:10|1829.5|1829.2|1829.5|1829.2|1829.6|1829.3|1829.3|1829|22
1606175310000|2020-11-23 23:48:30|1829.7|1829.4|1828.8|1828.5|1829.7|1829.4|1828.7|1828.4|37
1606175320000|2020-11-23 23:48:40|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.9|1828.6|3
1606175330000|2020-11-23 23:48:50|1828.8|1828.5|1828.9|1828.6|1829|1828.7|1828.8|1828.5|5
1606175340000|2020-11-23 23:49:00|1828.5|1828.2|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|8
1606175350000|2020-11-23 23:49:10|1828.5|1828.2|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|8
1606175360000|2020-11-23 23:49:20|1828.4|1828.1|1827.7|1827.4|1828.4|1828.1|1827.7|1827.4|16
1606175370000|2020-11-23 23:49:30|1828.1|1827.8|1828|1827.7|1828.1|1827.8|1828|1827.7|6
1606175400000|2020-11-23 23:50:00|1828.2|1827.9|1828.4|1828.1|1828.5|1828.2|1828.2|1827.9|8
1606175410000|2020-11-23 23:50:10|1827.9|1827.6|1827.9|1827.6|1828.1|1827.8|1827.6|1827.3|12
1606175420000|2020-11-23 23:50:20|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.7|1827.4|8
1606175450000|2020-11-23 23:50:50|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.3|1828|2
1606175460000|2020-11-23 23:51:00|1828.5|1828.2|1828.8|1828.5|1828.8|1828.5|1828.5|1828.2|8
1606175470000|2020-11-23 23:51:10|1828.9|1828.6|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|3
1606175480000|2020-11-23 23:51:20|1829.1|1828.8|1829.3|1829|1829.4|1829.1|1829.1|1828.8|13
1606175490000|2020-11-23 23:51:30|1829.4|1829.1|1829.6|1829.3|1829.6|1829.3|1829.4|1829.1|4
1606175500000|2020-11-23 23:51:40|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|3
1606175510000|2020-11-23 23:51:50|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.3|1829|3
1606175520000|2020-11-23 23:52:00|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606175530000|2020-11-23 23:52:10|||||||||1
1606175540000|2020-11-23 23:52:20|||||||||1
1606175560000|2020-11-23 23:52:40|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|4
1606175570000|2020-11-23 23:52:50|1830.2|1829.9|1829.5|1829.2|1830.2|1829.9|1829.5|1829.2|9
1606175580000|2020-11-23 23:53:00|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|4
1606175600000|2020-11-23 23:53:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606175610000|2020-11-23 23:53:30|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606175620000|2020-11-23 23:53:40|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|2
1606175650000|2020-11-23 23:54:10|1829.5|1829.2|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|4
1606175660000|2020-11-23 23:54:20|||||||||1
1606175680000|2020-11-23 23:54:40|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|4
1606175770000|2020-11-23 23:56:10|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|7
1606175780000|2020-11-23 23:56:20|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.6|1829.3|2
1606175790000|2020-11-23 23:56:30|1830.3|1830|1830.6|1830.3|1830.6|1830.3|1830.3|1830|25
1606175800000|2020-11-23 23:56:40|1830.7|1830.4|1830.6|1830.3|1831.1|1830.8|1830.6|1830.3|21
1606175810000|2020-11-23 23:56:50|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606175820000|2020-11-23 23:57:00|1830.4|1830.1|1830.5|1830.2|1830.6|1830.3|1830.4|1830.1|11
1606175830000|2020-11-23 23:57:10|1830.2|1829.9|1829.1|1828.8|1830.2|1829.9|1828.9|1828.6|78
1606175870000|2020-11-23 23:57:50|1829.5|1829.2|1829.9|1829.6|1829.9|1829.6|1829.5|1829.2|19
1606175880000|2020-11-23 23:58:00|1829.7|1829.4|1830|1829.7|1830|1829.7|1829.7|1829.4|11
1606175890000|2020-11-23 23:58:10|1829.8|1829.5|1829.5|1829.2|1830|1829.7|1829.5|1829.2|4
1606175900000|2020-11-23 23:58:20|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1
1606175970000|2020-11-23 23:59:30|1829.7|1829.4|1830|1829.7|1830|1829.7|1829.7|1829.4|4
1606175990000|2020-11-23 23:59:50|1829.7|1829.4|1829.7|1829.4|1830|1829.7|1829.7|1829.4|7
1606176000000|2020-11-24 00:00:00|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|6
1606176010000|2020-11-24 00:00:10|1829.6|1829.3|1829.5|1829.2|1829.6|1829.3|1829.5|1829.2|4
1606176020000|2020-11-24 00:00:20|1829.4|1829.1|1829.3|1829|1829.4|1829.1|1829.2|1828.9|22
1606176050000|2020-11-24 00:00:50|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|4
1606176060000|2020-11-24 00:01:00|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|2
1606176070000|2020-11-24 00:01:10|1829.5|1829.2|1829.9|1829.6|1829.9|1829.6|1829.5|1829.2|13
1606176080000|2020-11-24 00:01:20|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|4
1606176090000|2020-11-24 00:01:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|11
1606176110000|2020-11-24 00:01:50|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|5
1606176130000|2020-11-24 00:02:10|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606176150000|2020-11-24 00:02:30|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|2
1606176170000|2020-11-24 00:02:50|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606176180000|2020-11-24 00:03:00|1830.3|1830|1830|1829.7|1830.3|1830|1830|1829.7|6
1606176250000|2020-11-24 00:04:10|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|4
1606176260000|2020-11-24 00:04:20|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|8
1606176280000|2020-11-24 00:04:40|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|3
1606176290000|2020-11-24 00:04:50|1830|1829.7|1830.2|1829.9|1830.2|1829.9|1830|1829.7|7
1606176300000|2020-11-24 00:05:00|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|6
1606176310000|2020-11-24 00:05:10|1829.1|1828.8|1829.5|1829.2|1829.5|1829.2|1829|1828.7|7
1606176320000|2020-11-24 00:05:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|2
1606176330000|2020-11-24 00:05:30|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606176350000|2020-11-24 00:05:50|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|2
1606176360000|2020-11-24 00:06:00|1829.6|1829.3|1829.9|1829.6|1829.9|1829.6|1829.6|1829.3|7
1606176370000|2020-11-24 00:06:10|1830|1829.7|1830.1|1829.8|1830.2|1829.9|1830|1829.7|68
1606176380000|2020-11-24 00:06:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|5
1606176400000|2020-11-24 00:06:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|3
1606176410000|2020-11-24 00:06:50|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|12
1606176420000|2020-11-24 00:07:00|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606176440000|2020-11-24 00:07:20|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606176450000|2020-11-24 00:07:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|4
1606176470000|2020-11-24 00:07:50|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|2
1606176480000|2020-11-24 00:08:00|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|4
1606176490000|2020-11-24 00:08:10|1829.6|1829.3|1829.7|1829.4|1829.9|1829.6|1829.6|1829.3|5
1606176500000|2020-11-24 00:08:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|8
1606176520000|2020-11-24 00:08:40|||||||||1
1606176530000|2020-11-24 00:08:50|1829.9|1829.6|1830.1|1829.8|1830.1|1829.8|1829.8|1829.5|7
1606176540000|2020-11-24 00:09:00|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|2
1606176550000|2020-11-24 00:09:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606176560000|2020-11-24 00:09:20|||||||||2
1606176570000|2020-11-24 00:09:30|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|4
1606176610000|2020-11-24 00:10:10|1830.6|1830.3|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|7
1606176620000|2020-11-24 00:10:20|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606176630000|2020-11-24 00:10:30|1830.9|1830.6|1830.6|1830.3|1830.9|1830.6|1830.6|1830.3|5
1606176640000|2020-11-24 00:10:40|1830.9|1830.6|1830.7|1830.4|1831|1830.7|1830.7|1830.4|10
1606176650000|2020-11-24 00:10:50|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.5|1830.2|2
1606176660000|2020-11-24 00:11:00|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|5
1606176670000|2020-11-24 00:11:10|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|2
1606176680000|2020-11-24 00:11:20|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606176690000|2020-11-24 00:11:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606176710000|2020-11-24 00:11:50|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606176720000|2020-11-24 00:12:00|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606176730000|2020-11-24 00:12:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|3
1606176740000|2020-11-24 00:12:20|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|3
1606176750000|2020-11-24 00:12:30|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606176780000|2020-11-24 00:13:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606176790000|2020-11-24 00:13:10|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|5
1606176810000|2020-11-24 00:13:30|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606176830000|2020-11-24 00:13:50|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|2
1606176850000|2020-11-24 00:14:10|||||||||1
1606176860000|2020-11-24 00:14:20|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606176870000|2020-11-24 00:14:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606176880000|2020-11-24 00:14:40|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|2
1606176900000|2020-11-24 00:15:00|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|2
1606176910000|2020-11-24 00:15:10|1829.8|1829.5|1829.4|1829.1|1829.8|1829.5|1829.3|1829|8
1606176920000|2020-11-24 00:15:20|1829.6|1829.3|1830.1|1829.8|1830.1|1829.8|1829.6|1829.3|3
1606176950000|2020-11-24 00:15:50|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|2
1606176970000|2020-11-24 00:16:10|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|2
1606176980000|2020-11-24 00:16:20|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606177000000|2020-11-24 00:16:40|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606177010000|2020-11-24 00:16:50|1829|1828.7|1828.8|1828.5|1829|1828.7|1828.8|1828.5|6
1606177020000|2020-11-24 00:17:00|1828.9|1828.6|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|11
1606177040000|2020-11-24 00:17:20|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.3|1828|4
1606177060000|2020-11-24 00:17:40|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|3
1606177070000|2020-11-24 00:17:50|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.2|1828.9|3
1606177080000|2020-11-24 00:18:00|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|12
1606177090000|2020-11-24 00:18:10|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1829|1828.7|2
1606177110000|2020-11-24 00:18:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606177150000|2020-11-24 00:19:10|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606177160000|2020-11-24 00:19:20|1829.9|1829.6|1830.2|1829.9|1830.2|1829.9|1829.9|1829.6|13
1606177180000|2020-11-24 00:19:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|10
1606177190000|2020-11-24 00:19:50|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606177200000|2020-11-24 00:20:00|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|3
1606177210000|2020-11-24 00:20:10|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606177220000|2020-11-24 00:20:20|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606177240000|2020-11-24 00:20:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606177260000|2020-11-24 00:21:00|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|2
1606177310000|2020-11-24 00:21:50|||||||||1
1606177370000|2020-11-24 00:22:50|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606177380000|2020-11-24 00:23:00|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606177390000|2020-11-24 00:23:10|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606177420000|2020-11-24 00:23:40|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.8|1830.5|5
1606177430000|2020-11-24 00:23:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|4
1606177440000|2020-11-24 00:24:00|1831.1|1830.8|1830.7|1830.4|1831.1|1830.8|1830.6|1830.3|10
1606177450000|2020-11-24 00:24:10|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|2
1606177480000|2020-11-24 00:24:40|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|3
1606177490000|2020-11-24 00:24:50|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|2
1606177500000|2020-11-24 00:25:00|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606177540000|2020-11-24 00:25:40|1830.7|1830.4|1831|1830.7|1831|1830.7|1830.7|1830.4|4
1606177550000|2020-11-24 00:25:50|1831.1|1830.8|1831.3|1831|1831.3|1831|1831.1|1830.8|2
1606177560000|2020-11-24 00:26:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606177570000|2020-11-24 00:26:10|1831.8|1831.5|1831.5|1831.2|1831.8|1831.5|1831.5|1831.2|5
1606177580000|2020-11-24 00:26:20|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.4|1831.1|12
1606177590000|2020-11-24 00:26:30|1831.9|1831.6|1832.1|1831.8|1832.2|1831.9|1831.9|1831.6|5
1606177600000|2020-11-24 00:26:40|1831.9|1831.6|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|3
1606177620000|2020-11-24 00:27:00|1832.2|1831.9|1832.9|1832.6|1832.9|1832.6|1832.2|1831.9|23
1606177630000|2020-11-24 00:27:10|1832.6|1832.3|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|62
1606177640000|2020-11-24 00:27:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|4
1606177650000|2020-11-24 00:27:30|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|9
1606177660000|2020-11-24 00:27:40|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|5
1606177670000|2020-11-24 00:27:50|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|2
1606177690000|2020-11-24 00:28:10|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1831.7|1831.4|7
1606177750000|2020-11-24 00:29:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606177760000|2020-11-24 00:29:20|||||||||1
1606177790000|2020-11-24 00:29:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606177800000|2020-11-24 00:30:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606177820000|2020-11-24 00:30:20|||||||||1
1606177850000|2020-11-24 00:30:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606177860000|2020-11-24 00:31:00|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.8|1831.5|3
1606177870000|2020-11-24 00:31:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|4
1606177890000|2020-11-24 00:31:30|||||||||1
1606177910000|2020-11-24 00:31:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606177920000|2020-11-24 00:32:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606177930000|2020-11-24 00:32:10|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|6
1606177950000|2020-11-24 00:32:30|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|3
1606177960000|2020-11-24 00:32:40|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|3
1606177970000|2020-11-24 00:32:50|1831.2|1830.9|1830.8|1830.5|1831.2|1830.9|1830.8|1830.5|14
1606177980000|2020-11-24 00:33:00|1830.6|1830.3|1830.1|1829.8|1830.7|1830.4|1830.1|1829.8|23
1606177990000|2020-11-24 00:33:10|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|11
1606178000000|2020-11-24 00:33:20|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1831|1830.7|38
1606178010000|2020-11-24 00:33:30|||||||||3
1606178020000|2020-11-24 00:33:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|7
1606178040000|2020-11-24 00:34:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606178070000|2020-11-24 00:34:30|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606178080000|2020-11-24 00:34:40|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|4
1606178090000|2020-11-24 00:34:50|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|3
1606178110000|2020-11-24 00:35:10|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|4
1606178130000|2020-11-24 00:35:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606178140000|2020-11-24 00:35:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606178150000|2020-11-24 00:35:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606178170000|2020-11-24 00:36:10|||||||||4
1606178250000|2020-11-24 00:37:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606178260000|2020-11-24 00:37:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606178280000|2020-11-24 00:38:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|7
1606178310000|2020-11-24 00:38:30|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|3
1606178330000|2020-11-24 00:38:50|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|2
1606178340000|2020-11-24 00:39:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606178350000|2020-11-24 00:39:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606178400000|2020-11-24 00:40:00|||||||||2
1606178410000|2020-11-24 00:40:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606178420000|2020-11-24 00:40:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606178430000|2020-11-24 00:40:30|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|7
1606178450000|2020-11-24 00:40:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606178460000|2020-11-24 00:41:00|1830.7|1830.4|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|4
1606178470000|2020-11-24 00:41:10|1830.9|1830.6|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|2
1606178480000|2020-11-24 00:41:20|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|2
1606178490000|2020-11-24 00:41:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|4
1606178520000|2020-11-24 00:42:00|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|3
1606178530000|2020-11-24 00:42:10|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|3
1606178590000|2020-11-24 00:43:10|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606178610000|2020-11-24 00:43:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606178640000|2020-11-24 00:44:00|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606178690000|2020-11-24 00:44:50|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|2
1606178730000|2020-11-24 00:45:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606178770000|2020-11-24 00:46:10|||||||||1
1606178790000|2020-11-24 00:46:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606178800000|2020-11-24 00:46:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606178810000|2020-11-24 00:46:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606178820000|2020-11-24 00:47:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606178830000|2020-11-24 00:47:10|||||||||1
1606178850000|2020-11-24 00:47:30|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|2
1606178860000|2020-11-24 00:47:40|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|3
1606178880000|2020-11-24 00:48:00|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606178920000|2020-11-24 00:48:40|1831.5|1831.2|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|5
1606178940000|2020-11-24 00:49:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606178960000|2020-11-24 00:49:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606178970000|2020-11-24 00:49:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606178990000|2020-11-24 00:49:50|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|8
1606179000000|2020-11-24 00:50:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606179010000|2020-11-24 00:50:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|3
1606179020000|2020-11-24 00:50:20|1832.1|1831.8|1832.4|1832.1|1832.4|1832.1|1832|1831.7|6
1606179030000|2020-11-24 00:50:30|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|10
1606179040000|2020-11-24 00:50:40|1832.2|1831.9|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|8
1606179050000|2020-11-24 00:50:50|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|2
1606179060000|2020-11-24 00:51:00|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.3|1832|18
1606179090000|2020-11-24 00:51:30|||||||||1
1606179100000|2020-11-24 00:51:40|1832.4|1832.1|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|7
1606179110000|2020-11-24 00:51:50|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.3|1832|13
1606179120000|2020-11-24 00:52:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|4
1606179130000|2020-11-24 00:52:10|1832.5|1832.2|1833|1832.7|1833|1832.7|1832.5|1832.2|39
1606179140000|2020-11-24 00:52:20|1833.1|1832.8|1833|1832.7|1833.2|1832.9|1833|1832.7|8
1606179150000|2020-11-24 00:52:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606179160000|2020-11-24 00:52:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|17
1606179170000|2020-11-24 00:52:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|15
1606179180000|2020-11-24 00:53:00|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.4|1832.1|2
1606179190000|2020-11-24 00:53:10|1832.5|1832.2|1831.9|1831.6|1832.5|1832.2|1831.9|1831.6|17
1606179200000|2020-11-24 00:53:20|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|2
1606179210000|2020-11-24 00:53:30|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.3|1832|10
1606179220000|2020-11-24 00:53:40|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|2
1606179240000|2020-11-24 00:54:00|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|8
1606179250000|2020-11-24 00:54:10|1832.5|1832.2|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|23
1606179260000|2020-11-24 00:54:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|7
1606179280000|2020-11-24 00:54:40|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|7
1606179290000|2020-11-24 00:54:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|13
1606179300000|2020-11-24 00:55:00|1832.8|1832.5|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|11
1606179320000|2020-11-24 00:55:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606179340000|2020-11-24 00:55:40|1833|1832.7|1832.5|1832.2|1833|1832.7|1832.4|1832.1|28
1606179350000|2020-11-24 00:55:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606179360000|2020-11-24 00:56:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606179380000|2020-11-24 00:56:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606179390000|2020-11-24 00:56:30|1833.1|1832.8|1833|1832.7|1833.2|1832.9|1833|1832.7|24
1606179400000|2020-11-24 00:56:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606179420000|2020-11-24 00:57:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|4
1606179430000|2020-11-24 00:57:10|1833.1|1832.8|1832.7|1832.4|1833.1|1832.8|1832.6|1832.3|27
1606179440000|2020-11-24 00:57:20|1832.3|1832|1832.8|1832.5|1832.8|1832.5|1832.3|1832|17
1606179450000|2020-11-24 00:57:30|1832.7|1832.4|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|2
1606179470000|2020-11-24 00:57:50|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|4
1606179480000|2020-11-24 00:58:00|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|7
1606179500000|2020-11-24 00:58:20|1833|1832.7|1833|1832.7|1833.1|1832.8|1833|1832.7|8
1606179510000|2020-11-24 00:58:30|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|11
1606179520000|2020-11-24 00:58:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606179530000|2020-11-24 00:58:50|||||||||15
1606179540000|2020-11-24 00:59:00|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|6
1606179550000|2020-11-24 00:59:10|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.8|1832.5|16
1606179560000|2020-11-24 00:59:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606179570000|2020-11-24 00:59:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606179580000|2020-11-24 00:59:40|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|6
1606179590000|2020-11-24 00:59:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606179600000|2020-11-24 01:00:00|1832.8|1832.5|1833.2|1832.9|1833.3|1833|1832.7|1832.4|14
1606179620000|2020-11-24 01:00:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606179630000|2020-11-24 01:00:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606179650000|2020-11-24 01:00:50|1833.7|1833.4|1833.4|1833.1|1833.7|1833.4|1833.4|1833.1|6
1606179660000|2020-11-24 01:01:00|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.5|1833.2|4
1606179670000|2020-11-24 01:01:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606179700000|2020-11-24 01:01:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.1|1832.8|4
1606179710000|2020-11-24 01:01:50|1833.2|1832.9|1833.1|1832.8|1833.3|1833|1833.1|1832.8|8
1606179720000|2020-11-24 01:02:00|1832.9|1832.6|1833.1|1832.8|1833.1|1832.8|1832.9|1832.6|4
1606179730000|2020-11-24 01:02:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606179750000|2020-11-24 01:02:30|||||||||1
1606179780000|2020-11-24 01:03:00|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|2
1606179790000|2020-11-24 01:03:10|1833.4|1833.1|1833.9|1833.6|1833.9|1833.6|1833.4|1833.1|6
1606179810000|2020-11-24 01:03:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|4
1606179840000|2020-11-24 01:04:00|||||||||1
1606179870000|2020-11-24 01:04:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606179880000|2020-11-24 01:04:40|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|5
1606179890000|2020-11-24 01:04:50|1833.9|1833.6|1834.3|1834|1834.3|1834|1833.9|1833.6|32
1606179900000|2020-11-24 01:05:00|1834.2|1833.9|1835|1834.7|1835.4|1835.1|1834.2|1833.9|71
1606179910000|2020-11-24 01:05:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606179920000|2020-11-24 01:05:20|1835.3|1835|1835.1|1834.8|1835.3|1835|1834.9|1834.6|29
1606179930000|2020-11-24 01:05:30|||||||||1
1606179940000|2020-11-24 01:05:40|||||||||2
1606179960000|2020-11-24 01:06:00|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|5
1606179980000|2020-11-24 01:06:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606180000000|2020-11-24 01:06:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606180010000|2020-11-24 01:06:50|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606180020000|2020-11-24 01:07:00|1834.4|1834.1|1834.1|1833.8|1834.4|1834.1|1834.1|1833.8|3
1606180030000|2020-11-24 01:07:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606180040000|2020-11-24 01:07:20|1834.8|1834.5|1834.6|1834.3|1834.8|1834.5|1834.6|1834.3|5
1606180070000|2020-11-24 01:07:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606180100000|2020-11-24 01:08:20|1834.8|1834.5|1835|1834.7|1835|1834.7|1834.8|1834.5|6
1606180110000|2020-11-24 01:08:30|1835.3|1835|1835|1834.7|1835.4|1835.1|1835|1834.7|4
1606180120000|2020-11-24 01:08:40|1835.2|1834.9|1835.1|1834.8|1835.4|1835.1|1835.1|1834.8|4
1606180130000|2020-11-24 01:08:50|1835.3|1835|1835|1834.7|1835.3|1835|1835|1834.7|10
1606180140000|2020-11-24 01:09:00|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|11
1606180150000|2020-11-24 01:09:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|4
1606180160000|2020-11-24 01:09:20|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|7
1606180170000|2020-11-24 01:09:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|6
1606180190000|2020-11-24 01:09:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606180200000|2020-11-24 01:10:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606180210000|2020-11-24 01:10:10|1835.1|1834.8|1835.3|1835|1835.3|1835|1835|1834.7|10
1606180220000|2020-11-24 01:10:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606180250000|2020-11-24 01:10:50|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|3
1606180260000|2020-11-24 01:11:00|1835.1|1834.8|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|5
1606180270000|2020-11-24 01:11:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|4
1606180280000|2020-11-24 01:11:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606180290000|2020-11-24 01:11:30|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|5
1606180330000|2020-11-24 01:12:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606180340000|2020-11-24 01:12:20|1834.8|1834.5|1834.7|1834.4|1834.8|1834.5|1834.7|1834.4|7
1606180360000|2020-11-24 01:12:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606180370000|2020-11-24 01:12:50|1834.7|1834.4|1835|1834.7|1835|1834.7|1834.7|1834.4|2
1606180380000|2020-11-24 01:13:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606180390000|2020-11-24 01:13:10|1834.6|1834.3|1834.5|1834.2|1834.6|1834.3|1834.1|1833.8|12
1606180400000|2020-11-24 01:13:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|3
1606180420000|2020-11-24 01:13:40|1834.2|1833.9|1834.4|1834.1|1834.4|1834.1|1834.2|1833.9|4
1606180440000|2020-11-24 01:14:00|1834.5|1834.2|1834.2|1833.9|1834.5|1834.2|1834.2|1833.9|9
1606180450000|2020-11-24 01:14:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606180460000|2020-11-24 01:14:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|5
1606180470000|2020-11-24 01:14:30|1834|1833.7|1833.7|1833.4|1834|1833.7|1833.7|1833.4|4
1606180480000|2020-11-24 01:14:40|1833.8|1833.5|1834.1|1833.8|1834.1|1833.8|1833.8|1833.5|2
1606180490000|2020-11-24 01:14:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606180500000|2020-11-24 01:15:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|11
1606180510000|2020-11-24 01:15:10|1833.6|1833.3|1833.2|1832.9|1833.6|1833.3|1833|1832.7|37
1606180520000|2020-11-24 01:15:20|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833|1832.7|10
1606180530000|2020-11-24 01:15:30|1832.9|1832.6|1832.3|1832|1832.9|1832.6|1832|1831.7|36
1606180540000|2020-11-24 01:15:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606180550000|2020-11-24 01:15:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606180560000|2020-11-24 01:16:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606180570000|2020-11-24 01:16:10|1832.2|1831.9|1831.8|1831.5|1832.2|1831.9|1831.8|1831.5|11
1606180580000|2020-11-24 01:16:20|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|4
1606180590000|2020-11-24 01:16:30|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|2
1606180600000|2020-11-24 01:16:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606180610000|2020-11-24 01:16:50|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|5
1606180620000|2020-11-24 01:17:00|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606180630000|2020-11-24 01:17:10|1830.6|1830.3|1830.9|1830.6|1831.1|1830.8|1830.5|1830.2|12
1606180670000|2020-11-24 01:17:50|||||||||7
1606180680000|2020-11-24 01:18:00|1830.8|1830.5|1830.1|1829.8|1830.9|1830.6|1830|1829.7|17
1606180690000|2020-11-24 01:18:10|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.4|1830.1|6
1606180700000|2020-11-24 01:18:20|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|3
1606180740000|2020-11-24 01:19:00|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|3
1606180790000|2020-11-24 01:19:50|1831.4|1831.1|1831.2|1830.9|1831.4|1831.1|1831.2|1830.9|5
1606180800000|2020-11-24 01:20:00|1831.3|1831|1831.8|1831.5|1831.8|1831.5|1831.3|1831|6
1606180810000|2020-11-24 01:20:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606180820000|2020-11-24 01:20:20|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|4
1606180830000|2020-11-24 01:20:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606180840000|2020-11-24 01:20:40|||||||||4
1606180850000|2020-11-24 01:20:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606180860000|2020-11-24 01:21:00|1832.2|1831.9|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|3
1606180880000|2020-11-24 01:21:20|1832.4|1832.1|1831.8|1831.5|1832.4|1832.1|1831.8|1831.5|7
1606180890000|2020-11-24 01:21:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606180920000|2020-11-24 01:22:00|1831.7|1831.4|1831.5|1831.2|1831.8|1831.5|1831.5|1831.2|20
1606180930000|2020-11-24 01:22:10|1831.4|1831.1|1831.3|1831|1831.5|1831.2|1831.3|1831|4
1606180950000|2020-11-24 01:22:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606180970000|2020-11-24 01:22:50|||||||||1
1606180980000|2020-11-24 01:23:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606180990000|2020-11-24 01:23:10|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606181020000|2020-11-24 01:23:40|1831.3|1831|1831.5|1831.2|1831.5|1831.2|1831.3|1831|2
1606181030000|2020-11-24 01:23:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606181040000|2020-11-24 01:24:00|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|3
1606181050000|2020-11-24 01:24:10|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|2
1606181060000|2020-11-24 01:24:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606181070000|2020-11-24 01:24:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606181080000|2020-11-24 01:24:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606181110000|2020-11-24 01:25:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|6
1606181130000|2020-11-24 01:25:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606181160000|2020-11-24 01:26:00|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606181180000|2020-11-24 01:26:20|||||||||1
1606181220000|2020-11-24 01:27:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606181270000|2020-11-24 01:27:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606181300000|2020-11-24 01:28:20|||||||||4
1606181380000|2020-11-24 01:29:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606181410000|2020-11-24 01:30:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606181420000|2020-11-24 01:30:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606181460000|2020-11-24 01:31:00|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|3
1606181480000|2020-11-24 01:31:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606181520000|2020-11-24 01:32:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606181540000|2020-11-24 01:32:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606181560000|2020-11-24 01:32:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|5
1606181630000|2020-11-24 01:33:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606181660000|2020-11-24 01:34:20|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|5
1606181670000|2020-11-24 01:34:30|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.5|1830.2|5
1606181680000|2020-11-24 01:34:40|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|3
1606181700000|2020-11-24 01:35:00|1830.5|1830.2|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|2
1606181730000|2020-11-24 01:35:30|||||||||1
1606181750000|2020-11-24 01:35:50|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|17
1606181810000|2020-11-24 01:36:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606181830000|2020-11-24 01:37:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|5
1606181840000|2020-11-24 01:37:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606181890000|2020-11-24 01:38:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|18
1606181910000|2020-11-24 01:38:30|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|3
1606181920000|2020-11-24 01:38:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|4
1606181980000|2020-11-24 01:39:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606181990000|2020-11-24 01:39:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606182010000|2020-11-24 01:40:10|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|3
1606182020000|2020-11-24 01:40:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606182040000|2020-11-24 01:40:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606182050000|2020-11-24 01:40:50|||||||||1
1606182110000|2020-11-24 01:41:50|||||||||1
1606182130000|2020-11-24 01:42:10|||||||||1
1606182160000|2020-11-24 01:42:40|||||||||1
1606182170000|2020-11-24 01:42:50|1831.4|1831.1|1831.7|1831.4|1831.7|1831.4|1831.4|1831.1|5
1606182180000|2020-11-24 01:43:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606182210000|2020-11-24 01:43:30|1831|1830.7|1830.3|1830|1831|1830.7|1830.3|1830|17
1606182220000|2020-11-24 01:43:40|1830.7|1830.4|1830.2|1829.9|1830.7|1830.4|1830.2|1829.9|5
1606182230000|2020-11-24 01:43:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|3
1606182240000|2020-11-24 01:44:00|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|8
1606182250000|2020-11-24 01:44:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|3
1606182430000|2020-11-24 01:47:10|1831.2|1830.9|1831.5|1831.2|1831.6|1831.3|1831.2|1830.9|6
1606182450000|2020-11-24 01:47:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606182480000|2020-11-24 01:48:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606182500000|2020-11-24 01:48:20|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606182520000|2020-11-24 01:48:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606182530000|2020-11-24 01:48:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606182540000|2020-11-24 01:49:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606182680000|2020-11-24 01:51:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606182760000|2020-11-24 01:52:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606182860000|2020-11-24 01:54:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606182880000|2020-11-24 01:54:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606183010000|2020-11-24 01:56:50|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606183200000|2020-11-24 02:00:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606183220000|2020-11-24 02:00:20|1832|1831.7|1832.5|1832.2|1832.5|1832.2|1832|1831.7|8
1606183240000|2020-11-24 02:00:40|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|2
1606183270000|2020-11-24 02:01:10|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|2
1606183320000|2020-11-24 02:02:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606183340000|2020-11-24 02:02:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606183360000|2020-11-24 02:02:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606183420000|2020-11-24 02:03:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606183500000|2020-11-24 02:05:00|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.4|1832.1|2
1606183510000|2020-11-24 02:05:10|1832.6|1832.3|1832.1|1831.8|1832.6|1832.3|1832.1|1831.8|15
1606183520000|2020-11-24 02:05:20|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|3
1606183530000|2020-11-24 02:05:30|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.8|1831.5|32
1606183540000|2020-11-24 02:05:40|||||||||2
1606183550000|2020-11-24 02:05:50|1831.9|1831.6|1831.8|1831.5|1832|1831.7|1831.8|1831.5|29
1606183560000|2020-11-24 02:06:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606183570000|2020-11-24 02:06:10|||||||||1
1606183590000|2020-11-24 02:06:30|||||||||3
1606183600000|2020-11-24 02:06:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606183610000|2020-11-24 02:06:50|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|5
1606183620000|2020-11-24 02:07:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606183630000|2020-11-24 02:07:10|1831.4|1831.1|1831.1|1830.8|1831.4|1831.1|1831.1|1830.8|7
1606183640000|2020-11-24 02:07:20|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|4
1606183670000|2020-11-24 02:07:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|5
1606183680000|2020-11-24 02:08:00|1831.7|1831.4|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|15
1606183690000|2020-11-24 02:08:10|1832|1831.7|1832|1831.7|1832|1831.7|1831.9|1831.6|37
1606183700000|2020-11-24 02:08:20|1832.7|1832.4|1832.9|1832.6|1833|1832.7|1832.6|1832.3|30
1606183710000|2020-11-24 02:08:30|1833.1|1832.8|1833.6|1833.3|1833.6|1833.3|1833.1|1832.8|15
1606183720000|2020-11-24 02:08:40|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|4
1606183730000|2020-11-24 02:08:50|1833.5|1833.2|1833.4|1833.1|1833.9|1833.6|1833.4|1833.1|15
1606183750000|2020-11-24 02:09:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606183780000|2020-11-24 02:09:40|1832.8|1832.5|1832.3|1832|1832.8|1832.5|1832.3|1832|10
1606183790000|2020-11-24 02:09:50|1832.8|1832.5|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|2
1606183800000|2020-11-24 02:10:00|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|2
1606183870000|2020-11-24 02:11:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606183980000|2020-11-24 02:13:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606183990000|2020-11-24 02:13:10|||||||||1
1606184010000|2020-11-24 02:13:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606184020000|2020-11-24 02:13:40|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|3
1606184030000|2020-11-24 02:13:50|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|2
1606184040000|2020-11-24 02:14:00|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|2
1606184060000|2020-11-24 02:14:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606184090000|2020-11-24 02:14:50|||||||||1
1606184130000|2020-11-24 02:15:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606184170000|2020-11-24 02:16:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606184180000|2020-11-24 02:16:20|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|2
1606184190000|2020-11-24 02:16:30|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.8|1832.5|5
1606184200000|2020-11-24 02:16:40|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|3
1606184210000|2020-11-24 02:16:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|5
1606184220000|2020-11-24 02:17:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606184230000|2020-11-24 02:17:10|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|2
1606184350000|2020-11-24 02:19:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606184390000|2020-11-24 02:19:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606184430000|2020-11-24 02:20:30|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|7
1606184440000|2020-11-24 02:20:40|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1832|1831.7|2
1606184450000|2020-11-24 02:20:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606184480000|2020-11-24 02:21:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606184500000|2020-11-24 02:21:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606184540000|2020-11-24 02:22:20|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606184570000|2020-11-24 02:22:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606184580000|2020-11-24 02:23:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606184590000|2020-11-24 02:23:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606184630000|2020-11-24 02:23:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606184640000|2020-11-24 02:24:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|11
1606184660000|2020-11-24 02:24:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606184670000|2020-11-24 02:24:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606184690000|2020-11-24 02:24:50|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|2
1606184700000|2020-11-24 02:25:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606184740000|2020-11-24 02:25:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606184750000|2020-11-24 02:25:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606184760000|2020-11-24 02:26:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606184790000|2020-11-24 02:26:30|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.7|1832.4|6
1606184810000|2020-11-24 02:26:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606184830000|2020-11-24 02:27:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606184860000|2020-11-24 02:27:40|||||||||1
1606184880000|2020-11-24 02:28:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606184890000|2020-11-24 02:28:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606184910000|2020-11-24 02:28:30|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|2
1606184930000|2020-11-24 02:28:50|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.8|1832.5|20
1606184940000|2020-11-24 02:29:00|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|2
1606184950000|2020-11-24 02:29:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606184970000|2020-11-24 02:29:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606185000000|2020-11-24 02:30:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|3
1606185030000|2020-11-24 02:30:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606185180000|2020-11-24 02:33:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606185200000|2020-11-24 02:33:20|||||||||1
1606185210000|2020-11-24 02:33:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606185250000|2020-11-24 02:34:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606185260000|2020-11-24 02:34:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606185280000|2020-11-24 02:34:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606185300000|2020-11-24 02:35:00|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|2
1606185420000|2020-11-24 02:37:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606185460000|2020-11-24 02:37:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606185480000|2020-11-24 02:38:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606185500000|2020-11-24 02:38:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|11
1606185520000|2020-11-24 02:38:40|1833.8|1833.5|1834.2|1833.9|1834.3|1834|1833.8|1833.5|17
1606185530000|2020-11-24 02:38:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606185540000|2020-11-24 02:39:00|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|4
1606185600000|2020-11-24 02:40:00|1834.2|1833.9|1834.7|1834.4|1834.7|1834.4|1834.2|1833.9|11
1606185610000|2020-11-24 02:40:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|8
1606185650000|2020-11-24 02:40:50|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606185660000|2020-11-24 02:41:00|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|18
1606185670000|2020-11-24 02:41:10|1835.1|1834.8|1835.9|1835.6|1835.9|1835.6|1835.1|1834.8|8
1606185680000|2020-11-24 02:41:20|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|27
1606185690000|2020-11-24 02:41:30|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|14
1606185700000|2020-11-24 02:41:40|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|22
1606185710000|2020-11-24 02:41:50|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606185720000|2020-11-24 02:42:00|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|2
1606185730000|2020-11-24 02:42:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606185750000|2020-11-24 02:42:30|1835.7|1835.4|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|13
1606185760000|2020-11-24 02:42:40|||||||||1
1606185880000|2020-11-24 02:44:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606185920000|2020-11-24 02:45:20|1835.6|1835.3|1835.9|1835.6|1835.9|1835.6|1835.6|1835.3|2
1606185940000|2020-11-24 02:45:40|1835.8|1835.5|1836|1835.7|1836|1835.7|1835.8|1835.5|7
1606185950000|2020-11-24 02:45:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606185960000|2020-11-24 02:46:00|1836|1835.7|1836.3|1836|1836.3|1836|1835.6|1835.3|17
1606185970000|2020-11-24 02:46:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606185980000|2020-11-24 02:46:20|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|2
1606185990000|2020-11-24 02:46:30|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|9
1606186000000|2020-11-24 02:46:40|1836|1835.7|1835.9|1835.6|1836|1835.7|1835.9|1835.6|2
1606186010000|2020-11-24 02:46:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|4
1606186040000|2020-11-24 02:47:20|1835.9|1835.6|1835.6|1835.3|1835.9|1835.6|1835.6|1835.3|3
1606186060000|2020-11-24 02:47:40|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|4
1606186070000|2020-11-24 02:47:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606186080000|2020-11-24 02:48:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606186100000|2020-11-24 02:48:20|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606186110000|2020-11-24 02:48:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606186120000|2020-11-24 02:48:40|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|2
1606186130000|2020-11-24 02:48:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606186150000|2020-11-24 02:49:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606186170000|2020-11-24 02:49:30|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|2
1606186210000|2020-11-24 02:50:10|1835.5|1835.2|1835.7|1835.4|1835.7|1835.4|1835.5|1835.2|3
1606186230000|2020-11-24 02:50:30|||||||||2
1606186250000|2020-11-24 02:50:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606186370000|2020-11-24 02:52:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606186400000|2020-11-24 02:53:20|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|2
1606186420000|2020-11-24 02:53:40|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|4
1606186430000|2020-11-24 02:53:50|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.2|1834.9|22
1606186450000|2020-11-24 02:54:10|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|2
1606186460000|2020-11-24 02:54:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606186480000|2020-11-24 02:54:40|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|4
1606186490000|2020-11-24 02:54:50|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606186500000|2020-11-24 02:55:00|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606186510000|2020-11-24 02:55:10|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|3
1606186530000|2020-11-24 02:55:30|1836|1835.7|1836.5|1836.2|1836.5|1836.2|1836|1835.7|17
1606186550000|2020-11-24 02:55:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606186560000|2020-11-24 02:56:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|5
1606186570000|2020-11-24 02:56:10|1836.2|1835.9|1836.1|1835.8|1836.2|1835.9|1836.1|1835.8|2
1606186600000|2020-11-24 02:56:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606186620000|2020-11-24 02:57:00|||||||||1
1606186700000|2020-11-24 02:58:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606186710000|2020-11-24 02:58:30|1835.6|1835.3|1835.8|1835.5|1835.8|1835.5|1835.6|1835.3|3
1606186720000|2020-11-24 02:58:40|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606186730000|2020-11-24 02:58:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606186760000|2020-11-24 02:59:20|||||||||1
1606186790000|2020-11-24 02:59:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606186800000|2020-11-24 03:00:00|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|4
1606186810000|2020-11-24 03:00:10|||||||||2
1606186850000|2020-11-24 03:00:50|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|3
1606186860000|2020-11-24 03:01:00|||||||||2
1606186880000|2020-11-24 03:01:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|5
1606186890000|2020-11-24 03:01:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606187050000|2020-11-24 03:04:10|1835.5|1835.2|1835.8|1835.5|1835.8|1835.5|1835.5|1835.2|5
1606187060000|2020-11-24 03:04:20|||||||||1
1606187140000|2020-11-24 03:05:40|||||||||1
1606187150000|2020-11-24 03:05:50|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|14
1606187160000|2020-11-24 03:06:00|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|13
1606187170000|2020-11-24 03:06:10|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606187180000|2020-11-24 03:06:20|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|12
1606187210000|2020-11-24 03:06:50|||||||||5
1606187220000|2020-11-24 03:07:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606187290000|2020-11-24 03:08:10|||||||||1
1606187310000|2020-11-24 03:08:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606187330000|2020-11-24 03:08:50|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|3
1606187350000|2020-11-24 03:09:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|3
1606187360000|2020-11-24 03:09:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606187380000|2020-11-24 03:09:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606187400000|2020-11-24 03:10:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606187410000|2020-11-24 03:10:10|||||||||1
1606187450000|2020-11-24 03:10:50|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|3
1606187460000|2020-11-24 03:11:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606187470000|2020-11-24 03:11:10|||||||||1
1606187480000|2020-11-24 03:11:20|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606187490000|2020-11-24 03:11:30|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606187530000|2020-11-24 03:12:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|3
1606187560000|2020-11-24 03:12:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606187570000|2020-11-24 03:12:50|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|4
1606187580000|2020-11-24 03:13:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606187600000|2020-11-24 03:13:20|||||||||1
1606187620000|2020-11-24 03:13:40|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|2
1606187650000|2020-11-24 03:14:10|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|6
1606187730000|2020-11-24 03:15:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606187780000|2020-11-24 03:16:20|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|2
1606187810000|2020-11-24 03:16:50|1835.2|1834.9|1834.7|1834.4|1835.2|1834.9|1834.7|1834.4|11
1606187830000|2020-11-24 03:17:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606187840000|2020-11-24 03:17:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606187850000|2020-11-24 03:17:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|3
1606187870000|2020-11-24 03:17:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606187880000|2020-11-24 03:18:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606187890000|2020-11-24 03:18:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606187900000|2020-11-24 03:18:20|1835.5|1835.2|1835.7|1835.4|1835.7|1835.4|1835.5|1835.2|4
1606187940000|2020-11-24 03:19:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606187970000|2020-11-24 03:19:30|||||||||1
1606187990000|2020-11-24 03:19:50|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606188020000|2020-11-24 03:20:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606188040000|2020-11-24 03:20:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|9
1606188090000|2020-11-24 03:21:30|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|2
1606188100000|2020-11-24 03:21:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606188150000|2020-11-24 03:22:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606188160000|2020-11-24 03:22:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606188170000|2020-11-24 03:22:50|||||||||1
1606188190000|2020-11-24 03:23:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606188220000|2020-11-24 03:23:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606188230000|2020-11-24 03:23:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606188270000|2020-11-24 03:24:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606188280000|2020-11-24 03:24:40|||||||||2
1606188400000|2020-11-24 03:26:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606188420000|2020-11-24 03:27:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606188450000|2020-11-24 03:27:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606188480000|2020-11-24 03:28:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606188490000|2020-11-24 03:28:10|||||||||1
1606188520000|2020-11-24 03:28:40|1834.7|1834.4|1834.9|1834.6|1834.9|1834.6|1834.7|1834.4|5
1606188540000|2020-11-24 03:29:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606188580000|2020-11-24 03:29:40|||||||||1
1606188610000|2020-11-24 03:30:10|||||||||1
1606188620000|2020-11-24 03:30:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606188630000|2020-11-24 03:30:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606188640000|2020-11-24 03:30:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606188650000|2020-11-24 03:30:50|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|4
1606188680000|2020-11-24 03:31:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606188690000|2020-11-24 03:31:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606188700000|2020-11-24 03:31:40|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|6
1606188790000|2020-11-24 03:33:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606188800000|2020-11-24 03:33:20|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|4
1606188810000|2020-11-24 03:33:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606188830000|2020-11-24 03:33:50|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|2
1606188840000|2020-11-24 03:34:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606188850000|2020-11-24 03:34:10|||||||||1
1606188860000|2020-11-24 03:34:20|1836.4|1836.1|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|3
1606188890000|2020-11-24 03:34:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606188900000|2020-11-24 03:35:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606188930000|2020-11-24 03:35:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606188960000|2020-11-24 03:36:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606188980000|2020-11-24 03:36:20|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|52
1606188990000|2020-11-24 03:36:30|1837.1|1836.8|1837.7|1837.4|1837.7|1837.4|1837.1|1836.8|7
1606189000000|2020-11-24 03:36:40|1837.4|1837.1|1837.3|1837|1837.7|1837.4|1837.3|1837|10
1606189010000|2020-11-24 03:36:50|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606189020000|2020-11-24 03:37:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606189030000|2020-11-24 03:37:10|||||||||2
1606189040000|2020-11-24 03:37:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|5
1606189080000|2020-11-24 03:38:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606189090000|2020-11-24 03:38:10|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|7
1606189100000|2020-11-24 03:38:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606189110000|2020-11-24 03:38:30|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606189120000|2020-11-24 03:38:40|||||||||1
1606189170000|2020-11-24 03:39:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606189180000|2020-11-24 03:39:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|3
1606189200000|2020-11-24 03:40:00|||||||||1
1606189210000|2020-11-24 03:40:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606189230000|2020-11-24 03:40:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606189240000|2020-11-24 03:40:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|3
1606189260000|2020-11-24 03:41:00|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606189290000|2020-11-24 03:41:30|1837.3|1837|1837.6|1837.3|1837.6|1837.3|1837.3|1837|3
1606189320000|2020-11-24 03:42:00|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|39
1606189330000|2020-11-24 03:42:10|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838|1837.7|8
1606189340000|2020-11-24 03:42:20|||||||||3
1606189350000|2020-11-24 03:42:30|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|9
1606189360000|2020-11-24 03:42:40|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606189370000|2020-11-24 03:42:50|||||||||4
1606189380000|2020-11-24 03:43:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606189390000|2020-11-24 03:43:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606189400000|2020-11-24 03:43:20|1838|1837.7|1837.8|1837.5|1838|1837.7|1837.8|1837.5|4
1606189420000|2020-11-24 03:43:40|||||||||2
1606189430000|2020-11-24 03:43:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|3
1606189440000|2020-11-24 03:44:00|||||||||1
1606189500000|2020-11-24 03:45:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|4
1606189510000|2020-11-24 03:45:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606189520000|2020-11-24 03:45:20|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606189530000|2020-11-24 03:45:30|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|14
1606189540000|2020-11-24 03:45:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|42
1606189560000|2020-11-24 03:46:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606189570000|2020-11-24 03:46:10|||||||||1
1606189630000|2020-11-24 03:47:10|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606189660000|2020-11-24 03:47:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606189680000|2020-11-24 03:48:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606189690000|2020-11-24 03:48:10|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|4
1606189700000|2020-11-24 03:48:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606189720000|2020-11-24 03:48:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606189730000|2020-11-24 03:48:50|1837.5|1837.2|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|3
1606189750000|2020-11-24 03:49:10|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606189840000|2020-11-24 03:50:40|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606189900000|2020-11-24 03:51:40|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|7
1606189910000|2020-11-24 03:51:50|||||||||1
1606189920000|2020-11-24 03:52:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|6
1606189930000|2020-11-24 03:52:10|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|3
1606189940000|2020-11-24 03:52:20|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|10
1606189990000|2020-11-24 03:53:10|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606190000000|2020-11-24 03:53:20|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|6
1606190010000|2020-11-24 03:53:30|||||||||1
1606190050000|2020-11-24 03:54:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606190070000|2020-11-24 03:54:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606190080000|2020-11-24 03:54:40|1838.5|1838.2|1838.3|1838|1838.6|1838.3|1838.3|1838|7
1606190100000|2020-11-24 03:55:00|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|3
1606190160000|2020-11-24 03:56:00|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|22
1606190170000|2020-11-24 03:56:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606190190000|2020-11-24 03:56:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606190200000|2020-11-24 03:56:40|1838.6|1838.3|1838.9|1838.6|1838.9|1838.6|1838.6|1838.3|3
1606190210000|2020-11-24 03:56:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606190230000|2020-11-24 03:57:10|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606190240000|2020-11-24 03:57:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606190260000|2020-11-24 03:57:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|3
1606190270000|2020-11-24 03:57:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|9
1606190280000|2020-11-24 03:58:00|1838.6|1838.3|1839|1838.7|1839|1838.7|1838.6|1838.3|2
1606190290000|2020-11-24 03:58:10|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|7
1606190300000|2020-11-24 03:58:20|1839|1838.7|1839.4|1839.1|1839.4|1839.1|1839|1838.7|15
1606190310000|2020-11-24 03:58:30|1839.2|1838.9|1839.5|1839.2|1839.5|1839.2|1839.2|1838.9|2
1606190320000|2020-11-24 03:58:40|||||||||1
1606190330000|2020-11-24 03:58:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|4
1606190340000|2020-11-24 03:59:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606190350000|2020-11-24 03:59:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|6
1606190370000|2020-11-24 03:59:30|1839|1838.7|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|12
1606190400000|2020-11-24 04:00:00|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|4
1606190420000|2020-11-24 04:00:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606190430000|2020-11-24 04:00:30|||||||||1
1606190440000|2020-11-24 04:00:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|3
1606190450000|2020-11-24 04:00:50|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|5
1606190510000|2020-11-24 04:01:50|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|6
1606190540000|2020-11-24 04:02:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606190590000|2020-11-24 04:03:10|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606190620000|2020-11-24 04:03:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606190640000|2020-11-24 04:04:00|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606190650000|2020-11-24 04:04:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606190700000|2020-11-24 04:05:00|||||||||1
1606190710000|2020-11-24 04:05:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606190730000|2020-11-24 04:05:30|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|4
1606190750000|2020-11-24 04:05:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606190790000|2020-11-24 04:06:30|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|3
1606190810000|2020-11-24 04:06:50|1839.1|1838.8|1839.3|1839|1839.3|1839|1839|1838.7|12
1606190860000|2020-11-24 04:07:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|6
1606190880000|2020-11-24 04:08:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606190900000|2020-11-24 04:08:20|||||||||1
1606190910000|2020-11-24 04:08:30|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|10
1606190920000|2020-11-24 04:08:40|||||||||1
1606190960000|2020-11-24 04:09:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606190990000|2020-11-24 04:09:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606191020000|2020-11-24 04:10:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606191070000|2020-11-24 04:11:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606191100000|2020-11-24 04:11:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606191190000|2020-11-24 04:13:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606191210000|2020-11-24 04:13:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606191230000|2020-11-24 04:13:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606191240000|2020-11-24 04:14:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606191340000|2020-11-24 04:15:40|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|2
1606191360000|2020-11-24 04:16:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606191390000|2020-11-24 04:16:30|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|2
1606191400000|2020-11-24 04:16:40|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606191410000|2020-11-24 04:16:50|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.3|1839|6
1606191430000|2020-11-24 04:17:10|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606191440000|2020-11-24 04:17:20|||||||||1
1606191450000|2020-11-24 04:17:30|1839.5|1839.2|1839.7|1839.4|1839.7|1839.4|1839.5|1839.2|5
1606191460000|2020-11-24 04:17:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|24
1606191470000|2020-11-24 04:17:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|20
1606191480000|2020-11-24 04:18:00|1840.1|1839.8|1839.8|1839.5|1840.2|1839.9|1839.8|1839.5|14
1606191500000|2020-11-24 04:18:20|1840.1|1839.8|1840.2|1839.9|1840.3|1840|1840.1|1839.8|12
1606191510000|2020-11-24 04:18:30|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|6
1606191520000|2020-11-24 04:18:40|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|2
1606191530000|2020-11-24 04:18:50|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|13
1606191540000|2020-11-24 04:19:00|1840.5|1840.2|1840.1|1839.8|1840.5|1840.2|1840.1|1839.8|8
1606191550000|2020-11-24 04:19:10|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|3
1606191560000|2020-11-24 04:19:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606191570000|2020-11-24 04:19:30|||||||||1
1606191580000|2020-11-24 04:19:40|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|92
1606191590000|2020-11-24 04:19:50|1840.1|1839.8|1840.7|1840.4|1840.7|1840.4|1839.9|1839.6|82
1606191600000|2020-11-24 04:20:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|3
1606191610000|2020-11-24 04:20:10|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|12
1606191620000|2020-11-24 04:20:20|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|8
1606191630000|2020-11-24 04:20:30|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|4
1606191640000|2020-11-24 04:20:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606191650000|2020-11-24 04:20:50|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|4
1606191660000|2020-11-24 04:21:00|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1840.4|1840.1|3
1606191670000|2020-11-24 04:21:10|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|7
1606191690000|2020-11-24 04:21:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606191700000|2020-11-24 04:21:40|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1840.4|1840.1|6
1606191710000|2020-11-24 04:21:50|||||||||1
1606191720000|2020-11-24 04:22:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606191730000|2020-11-24 04:22:10|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|4
1606191750000|2020-11-24 04:22:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606191770000|2020-11-24 04:22:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606191780000|2020-11-24 04:23:00|1840.3|1840|1840.1|1839.8|1840.3|1840|1840.1|1839.8|6
1606191800000|2020-11-24 04:23:20|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|3
1606191830000|2020-11-24 04:23:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606191860000|2020-11-24 04:24:20|1839.4|1839.1|1838.9|1838.6|1839.4|1839.1|1838.9|1838.6|23
1606191870000|2020-11-24 04:24:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606191880000|2020-11-24 04:24:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606191890000|2020-11-24 04:24:50|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|3
1606191900000|2020-11-24 04:25:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606191910000|2020-11-24 04:25:10|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|4
1606191920000|2020-11-24 04:25:20|||||||||1
1606191950000|2020-11-24 04:25:50|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|3
1606191980000|2020-11-24 04:26:20|||||||||1
1606192060000|2020-11-24 04:27:40|||||||||1
1606192090000|2020-11-24 04:28:10|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|4
1606192110000|2020-11-24 04:28:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606192120000|2020-11-24 04:28:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606192160000|2020-11-24 04:29:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|5
1606192180000|2020-11-24 04:29:40|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606192200000|2020-11-24 04:30:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606192250000|2020-11-24 04:30:50|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.7|1838.4|6
1606192260000|2020-11-24 04:31:00|||||||||1
1606192300000|2020-11-24 04:31:40|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|2
1606192350000|2020-11-24 04:32:30|||||||||1
1606192370000|2020-11-24 04:32:50|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|3
1606192390000|2020-11-24 04:33:10|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|2
1606192400000|2020-11-24 04:33:20|||||||||2
1606192430000|2020-11-24 04:33:50|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|4
1606192520000|2020-11-24 04:35:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606192530000|2020-11-24 04:35:30|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|2
1606192540000|2020-11-24 04:35:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606192550000|2020-11-24 04:35:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606192570000|2020-11-24 04:36:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606192600000|2020-11-24 04:36:40|||||||||1
1606192610000|2020-11-24 04:36:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606192620000|2020-11-24 04:37:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606192650000|2020-11-24 04:37:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606192670000|2020-11-24 04:37:50|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|8
1606192680000|2020-11-24 04:38:00|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|2
1606192710000|2020-11-24 04:38:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|3
1606192780000|2020-11-24 04:39:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606192790000|2020-11-24 04:39:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|4
1606192800000|2020-11-24 04:40:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606192820000|2020-11-24 04:40:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606192840000|2020-11-24 04:40:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606192870000|2020-11-24 04:41:10|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606192880000|2020-11-24 04:41:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|5
1606192910000|2020-11-24 04:41:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|2
1606192930000|2020-11-24 04:42:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606192980000|2020-11-24 04:43:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606193040000|2020-11-24 04:44:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606193050000|2020-11-24 04:44:10|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|2
1606193110000|2020-11-24 04:45:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|3
1606193140000|2020-11-24 04:45:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606193170000|2020-11-24 04:46:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606193200000|2020-11-24 04:46:40|||||||||1
1606193250000|2020-11-24 04:47:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606193260000|2020-11-24 04:47:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|4
1606193290000|2020-11-24 04:48:10|||||||||1
1606193420000|2020-11-24 04:50:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606193450000|2020-11-24 04:50:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606193490000|2020-11-24 04:51:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606193500000|2020-11-24 04:51:40|1839.7|1839.4|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|3
1606193510000|2020-11-24 04:51:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606193520000|2020-11-24 04:52:00|||||||||1
1606193560000|2020-11-24 04:52:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606193580000|2020-11-24 04:53:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606193620000|2020-11-24 04:53:40|||||||||2
1606193630000|2020-11-24 04:53:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606193650000|2020-11-24 04:54:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606193670000|2020-11-24 04:54:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|3
1606193680000|2020-11-24 04:54:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606193700000|2020-11-24 04:55:00|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|5
1606193760000|2020-11-24 04:56:00|||||||||1
1606193770000|2020-11-24 04:56:10|||||||||1
1606193780000|2020-11-24 04:56:20|||||||||1
1606193790000|2020-11-24 04:56:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606193830000|2020-11-24 04:57:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606193840000|2020-11-24 04:57:20|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|2
1606193850000|2020-11-24 04:57:30|||||||||1
1606193890000|2020-11-24 04:58:10|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|3
1606193900000|2020-11-24 04:58:20|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|4
1606193910000|2020-11-24 04:58:30|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|2
1606193920000|2020-11-24 04:58:40|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|7
1606193960000|2020-11-24 04:59:20|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|17
1606193970000|2020-11-24 04:59:30|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.5|1840.2|3
1606193990000|2020-11-24 04:59:50|1840.4|1840.1|1840.8|1840.5|1840.8|1840.5|1840.4|1840.1|29
1606194000000|2020-11-24 05:00:00|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|8
1606194010000|2020-11-24 05:00:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|4
1606194020000|2020-11-24 05:00:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606194030000|2020-11-24 05:00:30|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|3
1606194040000|2020-11-24 05:00:40|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|8
1606194060000|2020-11-24 05:01:00|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|3
1606194070000|2020-11-24 05:01:10|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|4
1606194080000|2020-11-24 05:01:20|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|12
1606194100000|2020-11-24 05:01:40|1841|1840.7|1841|1840.7|1841.1|1840.8|1841|1840.7|36
1606194110000|2020-11-24 05:01:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606194120000|2020-11-24 05:02:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606194130000|2020-11-24 05:02:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606194150000|2020-11-24 05:02:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606194210000|2020-11-24 05:03:30|||||||||1
1606194230000|2020-11-24 05:03:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606194240000|2020-11-24 05:04:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606194250000|2020-11-24 05:04:10|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|3
1606194260000|2020-11-24 05:04:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606194290000|2020-11-24 05:04:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606194330000|2020-11-24 05:05:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606194390000|2020-11-24 05:06:30|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|5
1606194400000|2020-11-24 05:06:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606194410000|2020-11-24 05:06:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606194420000|2020-11-24 05:07:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606194450000|2020-11-24 05:07:30|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|3
1606194460000|2020-11-24 05:07:40|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606194470000|2020-11-24 05:07:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606194480000|2020-11-24 05:08:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606194530000|2020-11-24 05:08:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|10
1606194540000|2020-11-24 05:09:00|1839.3|1839|1839.5|1839.2|1839.7|1839.4|1839.3|1839|7
1606194550000|2020-11-24 05:09:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606194560000|2020-11-24 05:09:20|||||||||1
1606194570000|2020-11-24 05:09:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606194580000|2020-11-24 05:09:40|||||||||1
1606194590000|2020-11-24 05:09:50|1839.7|1839.4|1839.8|1839.5|1839.9|1839.6|1839.7|1839.4|7
1606194620000|2020-11-24 05:10:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606194630000|2020-11-24 05:10:30|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|3
1606194640000|2020-11-24 05:10:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606194660000|2020-11-24 05:11:00|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|4
1606194670000|2020-11-24 05:11:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606194720000|2020-11-24 05:12:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606194770000|2020-11-24 05:12:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606194790000|2020-11-24 05:13:10|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.3|1839|10
1606194830000|2020-11-24 05:13:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606194890000|2020-11-24 05:14:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606194960000|2020-11-24 05:16:00|||||||||1
1606195010000|2020-11-24 05:16:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|4
1606195020000|2020-11-24 05:17:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606195060000|2020-11-24 05:17:40|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606195070000|2020-11-24 05:17:50|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|2
1606195080000|2020-11-24 05:18:00|||||||||2
1606195090000|2020-11-24 05:18:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606195100000|2020-11-24 05:18:20|||||||||2
1606195140000|2020-11-24 05:19:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606195180000|2020-11-24 05:19:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606195190000|2020-11-24 05:19:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606195220000|2020-11-24 05:20:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606195230000|2020-11-24 05:20:30|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|9
1606195270000|2020-11-24 05:21:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606195370000|2020-11-24 05:22:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|4
1606195380000|2020-11-24 05:23:00|||||||||2
1606195410000|2020-11-24 05:23:30|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|2
1606195450000|2020-11-24 05:24:10|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606195480000|2020-11-24 05:24:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606195490000|2020-11-24 05:24:50|||||||||2
1606195550000|2020-11-24 05:25:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|15
1606195590000|2020-11-24 05:26:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606195610000|2020-11-24 05:26:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606195620000|2020-11-24 05:27:00|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606195690000|2020-11-24 05:28:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606195700000|2020-11-24 05:28:20|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|5
1606195760000|2020-11-24 05:29:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606195770000|2020-11-24 05:29:30|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|2
1606195780000|2020-11-24 05:29:40|||||||||3
1606195800000|2020-11-24 05:30:00|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|2
1606195820000|2020-11-24 05:30:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606195830000|2020-11-24 05:30:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606195840000|2020-11-24 05:30:40|1839.1|1838.8|1839.4|1839.1|1839.4|1839.1|1839.1|1838.8|6
1606195860000|2020-11-24 05:31:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606195900000|2020-11-24 05:31:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606195910000|2020-11-24 05:31:50|||||||||2
1606195920000|2020-11-24 05:32:00|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|3
1606195940000|2020-11-24 05:32:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606195960000|2020-11-24 05:32:40|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|3
1606195990000|2020-11-24 05:33:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|3
1606196010000|2020-11-24 05:33:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|8
1606196030000|2020-11-24 05:33:50|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|3
1606196040000|2020-11-24 05:34:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606196050000|2020-11-24 05:34:10|||||||||1
1606196060000|2020-11-24 05:34:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606196070000|2020-11-24 05:34:30|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|2
1606196090000|2020-11-24 05:34:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|7
1606196100000|2020-11-24 05:35:00|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|5
1606196110000|2020-11-24 05:35:10|1838.3|1838|1838|1837.7|1838.3|1838|1837.8|1837.5|8
1606196120000|2020-11-24 05:35:20|||||||||1
1606196130000|2020-11-24 05:35:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606196140000|2020-11-24 05:35:40|1837.8|1837.5|1837.6|1837.3|1837.8|1837.5|1837.6|1837.3|4
1606196150000|2020-11-24 05:35:50|||||||||1
1606196160000|2020-11-24 05:36:00|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|4
1606196170000|2020-11-24 05:36:10|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606196180000|2020-11-24 05:36:20|1837.6|1837.3|1838|1837.7|1838|1837.7|1837.6|1837.3|6
1606196200000|2020-11-24 05:36:40|1837.8|1837.5|1837.2|1836.9|1837.8|1837.5|1836.9|1836.6|41
1606196210000|2020-11-24 05:36:50|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.9|1836.6|3
1606196220000|2020-11-24 05:37:00|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606196240000|2020-11-24 05:37:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606196290000|2020-11-24 05:38:10|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|8
1606196310000|2020-11-24 05:38:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|5
1606196320000|2020-11-24 05:38:40|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|22
1606196340000|2020-11-24 05:39:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|7
1606196350000|2020-11-24 05:39:10|||||||||1
1606196380000|2020-11-24 05:39:40|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606196400000|2020-11-24 05:40:00|||||||||2
1606196410000|2020-11-24 05:40:10|||||||||1
1606196430000|2020-11-24 05:40:30|||||||||1
1606196460000|2020-11-24 05:41:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606196470000|2020-11-24 05:41:10|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|2
1606196520000|2020-11-24 05:42:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606196550000|2020-11-24 05:42:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1606196630000|2020-11-24 05:43:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606196640000|2020-11-24 05:44:00|||||||||1
1606196690000|2020-11-24 05:44:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|5
1606196710000|2020-11-24 05:45:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|5
1606196720000|2020-11-24 05:45:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606196730000|2020-11-24 05:45:30|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|2
1606196750000|2020-11-24 05:45:50|||||||||1
1606196760000|2020-11-24 05:46:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606196780000|2020-11-24 05:46:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606196790000|2020-11-24 05:46:30|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.4|1837.1|4
1606196860000|2020-11-24 05:47:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606196970000|2020-11-24 05:49:30|||||||||1
1606196980000|2020-11-24 05:49:40|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606197000000|2020-11-24 05:50:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606197020000|2020-11-24 05:50:20|||||||||1
1606197030000|2020-11-24 05:50:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606197040000|2020-11-24 05:50:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606197050000|2020-11-24 05:50:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606197070000|2020-11-24 05:51:10|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606197110000|2020-11-24 05:51:50|||||||||1
1606197130000|2020-11-24 05:52:10|||||||||1
1606197140000|2020-11-24 05:52:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606197160000|2020-11-24 05:52:40|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|2
1606197170000|2020-11-24 05:52:50|1838.7|1838.4|1838.2|1837.9|1838.7|1838.4|1838.2|1837.9|7
1606197200000|2020-11-24 05:53:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606197210000|2020-11-24 05:53:30|1838.5|1838.2|1838.3|1838|1838.5|1838.2|1838.3|1838|2
1606197240000|2020-11-24 05:54:00|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.3|1838|2
1606197250000|2020-11-24 05:54:10|||||||||2
1606197260000|2020-11-24 05:54:20|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|8
1606197270000|2020-11-24 05:54:30|||||||||2
1606197290000|2020-11-24 05:54:50|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|14
1606197300000|2020-11-24 05:55:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606197360000|2020-11-24 05:56:00|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606197460000|2020-11-24 05:57:40|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606197550000|2020-11-24 05:59:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606197560000|2020-11-24 05:59:20|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606197580000|2020-11-24 05:59:40|1837.9|1837.6|1838.2|1837.9|1838.2|1837.9|1837.9|1837.6|10
1606197590000|2020-11-24 05:59:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606197600000|2020-11-24 06:00:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606197610000|2020-11-24 06:00:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606197620000|2020-11-24 06:00:20|1838.3|1838|1837.7|1837.4|1838.3|1838|1837.7|1837.4|5
1606197630000|2020-11-24 06:00:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|12
1606197640000|2020-11-24 06:00:40|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606197650000|2020-11-24 06:00:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606197670000|2020-11-24 06:01:10|||||||||1
1606197690000|2020-11-24 06:01:30|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606197720000|2020-11-24 06:02:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606197770000|2020-11-24 06:02:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606197790000|2020-11-24 06:03:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606197810000|2020-11-24 06:03:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606197820000|2020-11-24 06:03:40|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|5
1606197830000|2020-11-24 06:03:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606197850000|2020-11-24 06:04:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|3
1606197860000|2020-11-24 06:04:20|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|10
1606197930000|2020-11-24 06:05:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606197940000|2020-11-24 06:05:40|1838.9|1838.6|1838.8|1838.5|1839|1838.7|1838.8|1838.5|10
1606197990000|2020-11-24 06:06:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|3
1606198010000|2020-11-24 06:06:50|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606198020000|2020-11-24 06:07:00|1838.6|1838.3|1838.3|1838|1838.6|1838.3|1838.3|1838|2
1606198040000|2020-11-24 06:07:20|||||||||1
1606198050000|2020-11-24 06:07:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|13
1606198060000|2020-11-24 06:07:40|1838.4|1838.1|1839.9|1839.6|1840|1839.7|1838.4|1838.1|163
1606198070000|2020-11-24 06:07:50|1839.7|1839.4|1839.7|1839.4|1839.9|1839.6|1839.4|1839.1|24
1606198080000|2020-11-24 06:08:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|4
1606198090000|2020-11-24 06:08:10|||||||||2
1606198100000|2020-11-24 06:08:20|1839.5|1839.2|1839.9|1839.6|1839.9|1839.6|1839.4|1839.1|13
1606198110000|2020-11-24 06:08:30|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|5
1606198120000|2020-11-24 06:08:40|1839.6|1839.3|1839.3|1839|1839.6|1839.3|1839.3|1839|3
1606198130000|2020-11-24 06:08:50|1839.2|1838.9|1839.3|1839|1839.4|1839.1|1839.2|1838.9|7
1606198140000|2020-11-24 06:09:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606198160000|2020-11-24 06:09:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606198170000|2020-11-24 06:09:30|1839.8|1839.5|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|2
1606198180000|2020-11-24 06:09:40|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|2
1606198190000|2020-11-24 06:09:50|1839.8|1839.5|1839.9|1839.6|1840.1|1839.8|1839.8|1839.5|10
1606198200000|2020-11-24 06:10:00|1839.8|1839.5|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|4
1606198210000|2020-11-24 06:10:10|||||||||1
1606198230000|2020-11-24 06:10:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606198240000|2020-11-24 06:10:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606198270000|2020-11-24 06:11:10|1840.1|1839.8|1839.9|1839.6|1840.1|1839.8|1839.9|1839.6|2
1606198280000|2020-11-24 06:11:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606198300000|2020-11-24 06:11:40|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|15
1606198310000|2020-11-24 06:11:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|16
1606198320000|2020-11-24 06:12:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606198330000|2020-11-24 06:12:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606198340000|2020-11-24 06:12:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606198350000|2020-11-24 06:12:30|1840.3|1840|1840.3|1840|1840.5|1840.2|1840.3|1840|4
1606198380000|2020-11-24 06:13:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606198400000|2020-11-24 06:13:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606198410000|2020-11-24 06:13:30|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606198430000|2020-11-24 06:13:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606198460000|2020-11-24 06:14:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1606198490000|2020-11-24 06:14:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606198520000|2020-11-24 06:15:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606198530000|2020-11-24 06:15:30|||||||||3
1606198570000|2020-11-24 06:16:10|1839.7|1839.4|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|3
1606198590000|2020-11-24 06:16:30|||||||||1
1606198620000|2020-11-24 06:17:00|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|2
1606198660000|2020-11-24 06:17:40|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|4
1606198680000|2020-11-24 06:18:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|3
1606198690000|2020-11-24 06:18:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|22
1606198700000|2020-11-24 06:18:20|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|10
1606198730000|2020-11-24 06:18:50|||||||||1
1606198740000|2020-11-24 06:19:00|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|2
1606198750000|2020-11-24 06:19:10|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|2
1606198800000|2020-11-24 06:20:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606198810000|2020-11-24 06:20:10|1839.5|1839.2|1839.9|1839.6|1839.9|1839.6|1839.5|1839.2|11
1606198820000|2020-11-24 06:20:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606198860000|2020-11-24 06:21:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606198900000|2020-11-24 06:21:40|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.3|1839|8
1606198940000|2020-11-24 06:22:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606198980000|2020-11-24 06:23:00|||||||||1
1606199050000|2020-11-24 06:24:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606199190000|2020-11-24 06:26:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|3
1606199240000|2020-11-24 06:27:20|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|5
1606199250000|2020-11-24 06:27:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606199400000|2020-11-24 06:30:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606199460000|2020-11-24 06:31:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606199520000|2020-11-24 06:32:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|3
1606199620000|2020-11-24 06:33:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|6
1606199690000|2020-11-24 06:34:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606199700000|2020-11-24 06:35:00|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606199710000|2020-11-24 06:35:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606199720000|2020-11-24 06:35:20|1838.7|1838.4|1839.2|1838.9|1839.2|1838.9|1838.7|1838.4|3
1606199750000|2020-11-24 06:35:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606199780000|2020-11-24 06:36:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|6
1606199800000|2020-11-24 06:36:40|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|4
1606199850000|2020-11-24 06:37:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606199870000|2020-11-24 06:37:50|||||||||3
1606199890000|2020-11-24 06:38:10|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606199910000|2020-11-24 06:38:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606199920000|2020-11-24 06:38:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606199930000|2020-11-24 06:38:50|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|5
1606199940000|2020-11-24 06:39:00|||||||||1
1606199960000|2020-11-24 06:39:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606200040000|2020-11-24 06:40:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606200070000|2020-11-24 06:41:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606200080000|2020-11-24 06:41:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606200090000|2020-11-24 06:41:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606200150000|2020-11-24 06:42:30|||||||||3
1606200160000|2020-11-24 06:42:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606200170000|2020-11-24 06:42:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606200180000|2020-11-24 06:43:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606200240000|2020-11-24 06:44:00|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|21
1606200250000|2020-11-24 06:44:10|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|5
1606200260000|2020-11-24 06:44:20|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|4
1606200310000|2020-11-24 06:45:10|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|2
1606200460000|2020-11-24 06:47:40|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|3
1606200480000|2020-11-24 06:48:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606200520000|2020-11-24 06:48:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606200530000|2020-11-24 06:48:50|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|6
1606200560000|2020-11-24 06:49:20|||||||||1
1606200610000|2020-11-24 06:50:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606200620000|2020-11-24 06:50:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606200670000|2020-11-24 06:51:10|||||||||1
1606200690000|2020-11-24 06:51:30|||||||||1
1606200730000|2020-11-24 06:52:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606200740000|2020-11-24 06:52:20|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606200750000|2020-11-24 06:52:30|||||||||3
1606200790000|2020-11-24 06:53:10|||||||||1
1606200890000|2020-11-24 06:54:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606201030000|2020-11-24 06:57:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606201050000|2020-11-24 06:57:30|1838.7|1838.4|1839|1838.7|1839|1838.7|1838.7|1838.4|2
1606201060000|2020-11-24 06:57:40|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|4
1606201090000|2020-11-24 06:58:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606201100000|2020-11-24 06:58:20|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606201110000|2020-11-24 06:58:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606201120000|2020-11-24 06:58:40|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|4
1606201130000|2020-11-24 06:58:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|4
1606201150000|2020-11-24 06:59:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606201160000|2020-11-24 06:59:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1606201170000|2020-11-24 06:59:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606201180000|2020-11-24 06:59:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606201190000|2020-11-24 06:59:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606201200000|2020-11-24 07:00:00|1839.1|1838.8|1839.3|1839|1839.4|1839.1|1839.1|1838.8|13
1606201210000|2020-11-24 07:00:10|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|5
1606201220000|2020-11-24 07:00:20|1839.2|1838.9|1839|1838.7|1839.2|1838.9|1838.9|1838.6|10
1606201230000|2020-11-24 07:00:30|1838.9|1838.6|1839.2|1838.9|1839.2|1838.9|1838.9|1838.6|3
1606201240000|2020-11-24 07:00:40|||||||||3
1606201280000|2020-11-24 07:01:20|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|8
1606201310000|2020-11-24 07:01:50|1838.6|1838.3|1838.3|1838|1838.8|1838.5|1838.3|1838|8
1606201320000|2020-11-24 07:02:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606201360000|2020-11-24 07:02:40|1838.8|1838.5|1839|1838.7|1839|1838.7|1838.8|1838.5|10
1606201370000|2020-11-24 07:02:50|1839.2|1838.9|1839.5|1839.2|1839.5|1839.2|1839.2|1838.9|4
1606201390000|2020-11-24 07:03:10|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.4|1839.1|5
1606201420000|2020-11-24 07:03:40|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|6
1606201430000|2020-11-24 07:03:50|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|4
1606201440000|2020-11-24 07:04:00|1840.1|1839.8|1840.5|1840.2|1840.5|1840.2|1840|1839.7|15
1606201450000|2020-11-24 07:04:10|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.5|1840.2|10
1606201460000|2020-11-24 07:04:20|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|8
1606201470000|2020-11-24 07:04:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606201480000|2020-11-24 07:04:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|5
1606201490000|2020-11-24 07:04:50|||||||||5
1606201500000|2020-11-24 07:05:00|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|18
1606201510000|2020-11-24 07:05:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|8
1606201520000|2020-11-24 07:05:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|12
1606201530000|2020-11-24 07:05:30|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|2
1606201540000|2020-11-24 07:05:40|1840.1|1839.8|1840.3|1840|1840.3|1840|1840|1839.7|6
1606201560000|2020-11-24 07:06:00|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|3
1606201570000|2020-11-24 07:06:10|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|2
1606201600000|2020-11-24 07:06:40|1839.4|1839.1|1839.9|1839.6|1839.9|1839.6|1839.4|1839.1|5
1606201620000|2020-11-24 07:07:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|2
1606201630000|2020-11-24 07:07:10|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1839.8|1839.5|4
1606201650000|2020-11-24 07:07:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|5
1606201670000|2020-11-24 07:07:50|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|6
1606201680000|2020-11-24 07:08:00|||||||||1
1606201690000|2020-11-24 07:08:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606201720000|2020-11-24 07:08:40|1839.2|1838.9|1839|1838.7|1839.2|1838.9|1839|1838.7|3
1606201750000|2020-11-24 07:09:10|1839.2|1838.9|1839.4|1839.1|1839.5|1839.2|1839.2|1838.9|5
1606201760000|2020-11-24 07:09:20|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|2
1606201770000|2020-11-24 07:09:30|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606201780000|2020-11-24 07:09:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606201790000|2020-11-24 07:09:50|||||||||2
1606201800000|2020-11-24 07:10:00|1839.3|1839|1839.4|1839.1|1839.7|1839.4|1839.3|1839|8
1606201810000|2020-11-24 07:10:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606201820000|2020-11-24 07:10:20|||||||||1
1606201860000|2020-11-24 07:11:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606201890000|2020-11-24 07:11:30|||||||||1
1606201910000|2020-11-24 07:11:50|||||||||12
1606202010000|2020-11-24 07:13:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606202060000|2020-11-24 07:14:20|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|4
1606202070000|2020-11-24 07:14:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|8
1606202080000|2020-11-24 07:14:40|1838.7|1838.4|1839|1838.7|1839|1838.7|1838.7|1838.4|6
1606202090000|2020-11-24 07:14:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606202100000|2020-11-24 07:15:00|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|6
1606202120000|2020-11-24 07:15:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606202130000|2020-11-24 07:15:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606202150000|2020-11-24 07:15:50|||||||||1
1606202200000|2020-11-24 07:16:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606202220000|2020-11-24 07:17:00|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606202230000|2020-11-24 07:17:10|||||||||1
1606202300000|2020-11-24 07:18:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606202340000|2020-11-24 07:19:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606202360000|2020-11-24 07:19:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606202370000|2020-11-24 07:19:30|1839.2|1838.9|1838.9|1838.6|1839.2|1838.9|1838.9|1838.6|2
1606202380000|2020-11-24 07:19:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606202390000|2020-11-24 07:19:50|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|4
1606202440000|2020-11-24 07:20:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606202550000|2020-11-24 07:22:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606202600000|2020-11-24 07:23:20|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|2
1606202610000|2020-11-24 07:23:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606202620000|2020-11-24 07:23:40|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606202630000|2020-11-24 07:23:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606202650000|2020-11-24 07:24:10|||||||||6
1606202660000|2020-11-24 07:24:20|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|10
1606202670000|2020-11-24 07:24:30|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606202680000|2020-11-24 07:24:40|1837.9|1837.6|1837.4|1837.1|1837.9|1837.6|1837.4|1837.1|5
1606202690000|2020-11-24 07:24:50|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606202700000|2020-11-24 07:25:00|1837.3|1837|1837.2|1836.9|1837.3|1837|1837|1836.7|11
1606202710000|2020-11-24 07:25:10|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|3
1606202730000|2020-11-24 07:25:30|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|4
1606202750000|2020-11-24 07:25:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606202760000|2020-11-24 07:26:00|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|4
1606202770000|2020-11-24 07:26:10|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.3|1837|26
1606202780000|2020-11-24 07:26:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1606202800000|2020-11-24 07:26:40|1837.1|1836.8|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|3
1606202810000|2020-11-24 07:26:50|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1837.5|1837.2|9
1606202820000|2020-11-24 07:27:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|5
1606202850000|2020-11-24 07:27:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|7
1606202880000|2020-11-24 07:28:00|||||||||3
1606202900000|2020-11-24 07:28:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606202910000|2020-11-24 07:28:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606202920000|2020-11-24 07:28:40|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|7
1606202940000|2020-11-24 07:29:00|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606202950000|2020-11-24 07:29:10|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|2
1606202990000|2020-11-24 07:29:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606203000000|2020-11-24 07:30:00|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606203020000|2020-11-24 07:30:20|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.3|1838|3
1606203030000|2020-11-24 07:30:30|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|2
1606203040000|2020-11-24 07:30:40|1838.7|1838.4|1838.3|1838|1838.7|1838.4|1838.3|1838|14
1606203060000|2020-11-24 07:31:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606203070000|2020-11-24 07:31:10|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.3|1838|3
1606203110000|2020-11-24 07:31:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606203120000|2020-11-24 07:32:00|||||||||2
1606203150000|2020-11-24 07:32:30|||||||||1
1606203190000|2020-11-24 07:33:10|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|6
1606203230000|2020-11-24 07:33:50|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606203250000|2020-11-24 07:34:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606203260000|2020-11-24 07:34:20|1838.4|1838.1|1838.3|1838|1838.5|1838.2|1838.3|1838|5
1606203280000|2020-11-24 07:34:40|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606203290000|2020-11-24 07:34:50|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|7
1606203300000|2020-11-24 07:35:00|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|3
1606203330000|2020-11-24 07:35:30|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|3
1606203350000|2020-11-24 07:35:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606203360000|2020-11-24 07:36:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606203370000|2020-11-24 07:36:10|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|4
1606203430000|2020-11-24 07:37:10|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606203450000|2020-11-24 07:37:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606203540000|2020-11-24 07:39:00|||||||||2
1606203550000|2020-11-24 07:39:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606203570000|2020-11-24 07:39:30|||||||||1
1606203590000|2020-11-24 07:39:50|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1838|1837.7|5
1606203600000|2020-11-24 07:40:00|||||||||1
1606203620000|2020-11-24 07:40:20|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606203630000|2020-11-24 07:40:30|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606203640000|2020-11-24 07:40:40|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606203690000|2020-11-24 07:41:30|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606203710000|2020-11-24 07:41:50|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606203720000|2020-11-24 07:42:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606203870000|2020-11-24 07:44:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606203900000|2020-11-24 07:45:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606203910000|2020-11-24 07:45:10|||||||||1
1606203920000|2020-11-24 07:45:20|1838.5|1838.2|1838.3|1838|1838.5|1838.2|1838.3|1838|3
1606203930000|2020-11-24 07:45:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606203940000|2020-11-24 07:45:40|1838.2|1837.9|1837.6|1837.3|1838.2|1837.9|1837.6|1837.3|8
1606203960000|2020-11-24 07:46:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|5
1606203970000|2020-11-24 07:46:10|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606203980000|2020-11-24 07:46:20|1837.2|1836.9|1837.4|1837.1|1837.6|1837.3|1837.2|1836.9|4
1606204000000|2020-11-24 07:46:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|2
1606204020000|2020-11-24 07:47:00|1837.2|1836.9|1837|1836.7|1837.2|1836.9|1837|1836.7|5
1606204030000|2020-11-24 07:47:10|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|2
1606204060000|2020-11-24 07:47:40|1836.9|1836.6|1837|1836.7|1837.1|1836.8|1836.9|1836.6|8
1606204070000|2020-11-24 07:47:50|1837.1|1836.8|1836.3|1836|1837.1|1836.8|1836.3|1836|13
1606204080000|2020-11-24 07:48:00|1836.5|1836.2|1837|1836.7|1837|1836.7|1836.5|1836.2|12
1606204090000|2020-11-24 07:48:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606204100000|2020-11-24 07:48:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606204110000|2020-11-24 07:48:30|1836.9|1836.6|1837.3|1837|1837.3|1837|1836.9|1836.6|12
1606204120000|2020-11-24 07:48:40|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|3
1606204140000|2020-11-24 07:49:00|1837.2|1836.9|1836.9|1836.6|1837.2|1836.9|1836.9|1836.6|3
1606204160000|2020-11-24 07:49:20|1837.3|1837|1837.1|1836.8|1837.3|1837|1837.1|1836.8|2
1606204170000|2020-11-24 07:49:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|6
1606204180000|2020-11-24 07:49:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606204210000|2020-11-24 07:50:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606204240000|2020-11-24 07:50:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606204260000|2020-11-24 07:51:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606204270000|2020-11-24 07:51:10|||||||||1
1606204280000|2020-11-24 07:51:20|||||||||1
1606204290000|2020-11-24 07:51:30|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606204310000|2020-11-24 07:51:50|1837.6|1837.3|1837.7|1837.4|1837.8|1837.5|1837.6|1837.3|6
1606204320000|2020-11-24 07:52:00|||||||||1
1606204330000|2020-11-24 07:52:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606204340000|2020-11-24 07:52:20|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606204350000|2020-11-24 07:52:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|5
1606204380000|2020-11-24 07:53:00|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|8
1606204390000|2020-11-24 07:53:10|||||||||1
1606204410000|2020-11-24 07:53:30|||||||||1
1606204440000|2020-11-24 07:54:00|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|4
1606204450000|2020-11-24 07:54:10|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606204470000|2020-11-24 07:54:30|||||||||1
1606204480000|2020-11-24 07:54:40|||||||||1
1606204500000|2020-11-24 07:55:00|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606204510000|2020-11-24 07:55:10|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|4
1606204520000|2020-11-24 07:55:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606204530000|2020-11-24 07:55:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606204550000|2020-11-24 07:55:50|1837.3|1837|1837.1|1836.8|1837.3|1837|1836.7|1836.4|15
1606204560000|2020-11-24 07:56:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606204570000|2020-11-24 07:56:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606204590000|2020-11-24 07:56:30|1837.1|1836.8|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|2
1606204620000|2020-11-24 07:57:00|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|3
1606204640000|2020-11-24 07:57:20|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606204650000|2020-11-24 07:57:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606204660000|2020-11-24 07:57:40|||||||||2
1606204670000|2020-11-24 07:57:50|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.8|1836.5|7
1606204680000|2020-11-24 07:58:00|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|6
1606204690000|2020-11-24 07:58:10|||||||||2
1606204700000|2020-11-24 07:58:20|||||||||1
1606204720000|2020-11-24 07:58:40|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1606204730000|2020-11-24 07:58:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606204740000|2020-11-24 07:59:00|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1606204750000|2020-11-24 07:59:10|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|3
1606204760000|2020-11-24 07:59:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606204770000|2020-11-24 07:59:30|||||||||2
1606204780000|2020-11-24 07:59:40|||||||||2
1606204800000|2020-11-24 08:00:00|1837.8|1837.5|1838.3|1838|1838.3|1838|1837.7|1837.4|45
1606204810000|2020-11-24 08:00:10|1838.4|1838.1|1838|1837.7|1838.4|1838.1|1838|1837.7|7
1606204820000|2020-11-24 08:00:20|1838.4|1838.1|1838.9|1838.6|1838.9|1838.6|1838.4|1838.1|9
1606204830000|2020-11-24 08:00:30|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1838.7|1838.4|19
1606204840000|2020-11-24 08:00:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839|1838.7|3
1606204850000|2020-11-24 08:00:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|3
1606204860000|2020-11-24 08:01:00|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|10
1606204870000|2020-11-24 08:01:10|||||||||1
1606204880000|2020-11-24 08:01:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606204890000|2020-11-24 08:01:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606204900000|2020-11-24 08:01:40|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.2|1838.9|13
1606204910000|2020-11-24 08:01:50|1839.7|1839.4|1840|1839.7|1840.2|1839.9|1839.7|1839.4|11
1606204920000|2020-11-24 08:02:00|1840.3|1840|1840.2|1839.9|1840.7|1840.4|1840.2|1839.9|18
1606204930000|2020-11-24 08:02:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606204940000|2020-11-24 08:02:20|1839.8|1839.5|1839.2|1838.9|1839.8|1839.5|1839.2|1838.9|3
1606204950000|2020-11-24 08:02:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606204960000|2020-11-24 08:02:40|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.4|1839.1|5
1606204970000|2020-11-24 08:02:50|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|2
1606204980000|2020-11-24 08:03:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606204990000|2020-11-24 08:03:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|4
1606205000000|2020-11-24 08:03:20|1839.4|1839.1|1839|1838.7|1839.4|1839.1|1839|1838.7|4
1606205010000|2020-11-24 08:03:30|1839.1|1838.8|1839.4|1839.1|1839.4|1839.1|1839.1|1838.8|4
1606205020000|2020-11-24 08:03:40|1839.7|1839.4|1840.2|1839.9|1840.2|1839.9|1839.6|1839.3|8
1606205030000|2020-11-24 08:03:50|1840.1|1839.8|1839.7|1839.4|1840.3|1840|1839.7|1839.4|7
1606205040000|2020-11-24 08:04:00|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|2
1606205050000|2020-11-24 08:04:10|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|4
1606205070000|2020-11-24 08:04:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606205080000|2020-11-24 08:04:40|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606205090000|2020-11-24 08:04:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606205100000|2020-11-24 08:05:00|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|5
1606205110000|2020-11-24 08:05:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|6
1606205120000|2020-11-24 08:05:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|5
1606205130000|2020-11-24 08:05:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606205140000|2020-11-24 08:05:40|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606205150000|2020-11-24 08:05:50|1838|1837.7|1837.9|1837.6|1838.3|1838|1837.9|1837.6|25
1606205160000|2020-11-24 08:06:00|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|76
1606205170000|2020-11-24 08:06:10|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|103
1606205180000|2020-11-24 08:06:20|1838|1837.7|1837.6|1837.3|1838|1837.7|1837.6|1837.3|28
1606205190000|2020-11-24 08:06:30|1837.7|1837.4|1837.6|1837.3|1837.7|1837.4|1837.4|1837.1|14
1606205200000|2020-11-24 08:06:40|1837.3|1837|1836.8|1836.5|1837.3|1837|1836.7|1836.4|27
1606205210000|2020-11-24 08:06:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|5
1606205220000|2020-11-24 08:07:00|1836.8|1836.5|1836.7|1836.4|1836.9|1836.6|1836.6|1836.3|58
1606205230000|2020-11-24 08:07:10|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|37
1606205240000|2020-11-24 08:07:20|1836.8|1836.5|1837|1836.7|1837.2|1836.9|1836.8|1836.5|9
1606205250000|2020-11-24 08:07:30|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606205270000|2020-11-24 08:07:50|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.8|1836.5|9
1606205280000|2020-11-24 08:08:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606205290000|2020-11-24 08:08:10|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.9|1836.6|2
1606205300000|2020-11-24 08:08:20|||||||||1
1606205310000|2020-11-24 08:08:30|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|7
1606205330000|2020-11-24 08:08:50|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|15
1606205340000|2020-11-24 08:09:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606205350000|2020-11-24 08:09:10|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|3
1606205360000|2020-11-24 08:09:20|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|6
1606205370000|2020-11-24 08:09:30|1837.6|1837.3|1837.8|1837.5|1837.8|1837.5|1837.6|1837.3|7
1606205380000|2020-11-24 08:09:40|||||||||6
1606205390000|2020-11-24 08:09:50|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|14
1606205400000|2020-11-24 08:10:00|1838|1837.7|1838.2|1837.9|1838.2|1837.9|1837.9|1837.6|11
1606205410000|2020-11-24 08:10:10|1838.3|1838|1838.3|1838|1838.5|1838.2|1838.3|1838|74
1606205420000|2020-11-24 08:10:20|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|3
1606205430000|2020-11-24 08:10:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606205440000|2020-11-24 08:10:40|||||||||5
1606205450000|2020-11-24 08:10:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606205460000|2020-11-24 08:11:00|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|4
1606205480000|2020-11-24 08:11:20|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606205490000|2020-11-24 08:11:30|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606205510000|2020-11-24 08:11:50|1838.3|1838|1838.5|1838.2|1838.5|1838.2|1838.3|1838|15
1606205520000|2020-11-24 08:12:00|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.5|1838.2|4
1606205530000|2020-11-24 08:12:10|1839|1838.7|1839.6|1839.3|1839.6|1839.3|1839|1838.7|7
1606205540000|2020-11-24 08:12:20|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|5
1606205560000|2020-11-24 08:12:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606205570000|2020-11-24 08:12:50|1839.4|1839.1|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|5
1606205580000|2020-11-24 08:13:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1838.8|1838.5|9
1606205590000|2020-11-24 08:13:10|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606205600000|2020-11-24 08:13:20|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|3
1606205610000|2020-11-24 08:13:30|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|2
1606205620000|2020-11-24 08:13:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606205630000|2020-11-24 08:13:50|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.3|1838|5
1606205640000|2020-11-24 08:14:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606205650000|2020-11-24 08:14:10|1838.6|1838.3|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|8
1606205680000|2020-11-24 08:14:40|||||||||1
1606205700000|2020-11-24 08:15:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|6
1606205710000|2020-11-24 08:15:10|1838.8|1838.5|1839.3|1839|1839.3|1839|1838.8|1838.5|6
1606205720000|2020-11-24 08:15:20|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|7
1606205730000|2020-11-24 08:15:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.2|1838.9|4
1606205740000|2020-11-24 08:15:40|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|3
1606205750000|2020-11-24 08:15:50|1839.2|1838.9|1839|1838.7|1839.3|1839|1839|1838.7|14
1606205760000|2020-11-24 08:16:00|1839.1|1838.8|1839.3|1839|1839.3|1839|1839.1|1838.8|11
1606205770000|2020-11-24 08:16:10|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606205780000|2020-11-24 08:16:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606205790000|2020-11-24 08:16:30|1839.6|1839.3|1839.3|1839|1839.6|1839.3|1839.3|1839|3
1606205800000|2020-11-24 08:16:40|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|4
1606205810000|2020-11-24 08:16:50|||||||||1
1606205820000|2020-11-24 08:17:00|1839.2|1838.9|1838.8|1838.5|1839.3|1839|1838.8|1838.5|11
1606205830000|2020-11-24 08:17:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606205840000|2020-11-24 08:17:20|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.6|1838.3|4
1606205850000|2020-11-24 08:17:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606205860000|2020-11-24 08:17:40|1838.2|1837.9|1838.3|1838|1838.3|1838|1838|1837.7|4
1606205870000|2020-11-24 08:17:50|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|2
1606205880000|2020-11-24 08:18:00|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1838|1837.7|4
1606205890000|2020-11-24 08:18:10|1838.1|1837.8|1838.3|1838|1838.3|1838|1838.1|1837.8|8
1606205910000|2020-11-24 08:18:30|||||||||2
1606205920000|2020-11-24 08:18:40|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|20
1606205930000|2020-11-24 08:18:50|1838|1837.7|1838.2|1837.9|1838.2|1837.9|1838|1837.7|6
1606205950000|2020-11-24 08:19:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606205960000|2020-11-24 08:19:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606205970000|2020-11-24 08:19:30|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606205990000|2020-11-24 08:19:50|1838.3|1838|1838.2|1837.9|1838.5|1838.2|1838.2|1837.9|5
1606206000000|2020-11-24 08:20:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606206010000|2020-11-24 08:20:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|6
1606206020000|2020-11-24 08:20:20|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|5
1606206030000|2020-11-24 08:20:30|1838.7|1838.4|1838.9|1838.6|1838.9|1838.6|1838.7|1838.4|9
1606206040000|2020-11-24 08:20:40|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|3
1606206050000|2020-11-24 08:20:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|4
1606206060000|2020-11-24 08:21:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606206070000|2020-11-24 08:21:10|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|3
1606206080000|2020-11-24 08:21:20|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|14
1606206090000|2020-11-24 08:21:30|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|14
1606206100000|2020-11-24 08:21:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606206110000|2020-11-24 08:21:50|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|4
1606206120000|2020-11-24 08:22:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|4
1606206130000|2020-11-24 08:22:10|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|24
1606206140000|2020-11-24 08:22:20|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|4
1606206150000|2020-11-24 08:22:30|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838|1837.7|8
1606206160000|2020-11-24 08:22:40|1838|1837.7|1838.2|1837.9|1838.2|1837.9|1838|1837.7|8
1606206170000|2020-11-24 08:22:50|||||||||1
1606206180000|2020-11-24 08:23:00|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|3
1606206190000|2020-11-24 08:23:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606206200000|2020-11-24 08:23:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606206210000|2020-11-24 08:23:30|1838.3|1838|1838.5|1838.2|1838.5|1838.2|1838.2|1837.9|3
1606206230000|2020-11-24 08:23:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606206240000|2020-11-24 08:24:00|1839.1|1838.8|1839.4|1839.1|1839.4|1839.1|1839.1|1838.8|5
1606206250000|2020-11-24 08:24:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606206260000|2020-11-24 08:24:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|16
1606206270000|2020-11-24 08:24:30|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|109
1606206280000|2020-11-24 08:24:40|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|31
1606206290000|2020-11-24 08:24:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|11
1606206300000|2020-11-24 08:25:00|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|16
1606206310000|2020-11-24 08:25:10|1839.3|1839|1839|1838.7|1839.4|1839.1|1839|1838.7|19
1606206320000|2020-11-24 08:25:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606206330000|2020-11-24 08:25:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606206350000|2020-11-24 08:25:50|1837.8|1837.5|1837.9|1837.6|1838|1837.7|1837.8|1837.5|4
1606206360000|2020-11-24 08:26:00|1837.8|1837.5|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|9
1606206370000|2020-11-24 08:26:10|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|3
1606206380000|2020-11-24 08:26:20|1837.3|1837|1837|1836.7|1837.3|1837|1837|1836.7|11
1606206390000|2020-11-24 08:26:30|1836.8|1836.5|1837|1836.7|1837|1836.7|1836.8|1836.5|5
1606206400000|2020-11-24 08:26:40|1836.9|1836.6|1836.7|1836.4|1836.9|1836.6|1836.6|1836.3|23
1606206410000|2020-11-24 08:26:50|1836.8|1836.5|1836.7|1836.4|1836.9|1836.6|1836.7|1836.4|22
1606206420000|2020-11-24 08:27:00|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|10
1606206430000|2020-11-24 08:27:10|1836.6|1836.3|1836.4|1836.1|1836.7|1836.4|1836.4|1836.1|30
1606206440000|2020-11-24 08:27:20|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|12
1606206450000|2020-11-24 08:27:30|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|26
1606206460000|2020-11-24 08:27:40|1836.2|1835.9|1836.7|1836.4|1836.7|1836.4|1836.2|1835.9|35
1606206470000|2020-11-24 08:27:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|5
1606206480000|2020-11-24 08:28:00|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.7|1836.4|7
1606206490000|2020-11-24 08:28:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606206520000|2020-11-24 08:28:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606206530000|2020-11-24 08:28:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606206540000|2020-11-24 08:29:00|1837|1836.7|1837.9|1837.6|1837.9|1837.6|1837|1836.7|12
1606206550000|2020-11-24 08:29:10|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|3
1606206560000|2020-11-24 08:29:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606206580000|2020-11-24 08:29:40|1837.8|1837.5|1837.4|1837.1|1837.9|1837.6|1837.4|1837.1|13
1606206590000|2020-11-24 08:29:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606206600000|2020-11-24 08:30:00|||||||||2
1606206610000|2020-11-24 08:30:10|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|2
1606206620000|2020-11-24 08:30:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606206630000|2020-11-24 08:30:30|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|2
1606206640000|2020-11-24 08:30:40|1836.3|1836|1836.1|1835.8|1836.3|1836|1836.1|1835.8|3
1606206650000|2020-11-24 08:30:50|1836.2|1835.9|1836.3|1836|1836.6|1836.3|1836.2|1835.9|7
1606206660000|2020-11-24 08:31:00|1836.5|1836.2|1836|1835.7|1836.5|1836.2|1836|1835.7|4
1606206670000|2020-11-24 08:31:10|1836.1|1835.8|1835.2|1834.9|1836.1|1835.8|1835.1|1834.8|33
1606206680000|2020-11-24 08:31:20|1835.3|1835|1834.9|1834.6|1835.3|1835|1834.9|1834.6|28
1606206690000|2020-11-24 08:31:30|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|5
1606206700000|2020-11-24 08:31:40|1835.3|1835|1835.3|1835|1835.4|1835.1|1835|1834.7|12
1606206710000|2020-11-24 08:31:50|1835.4|1835.1|1835.4|1835.1|1835.5|1835.2|1835.1|1834.8|11
1606206720000|2020-11-24 08:32:00|1835.5|1835.2|1835.9|1835.6|1835.9|1835.6|1835.5|1835.2|10
1606206730000|2020-11-24 08:32:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|6
1606206740000|2020-11-24 08:32:20|1836.1|1835.8|1836.9|1836.6|1836.9|1836.6|1836.1|1835.8|45
1606206750000|2020-11-24 08:32:30|1836.8|1836.5|1836.5|1836.2|1836.9|1836.6|1836.5|1836.2|17
1606206770000|2020-11-24 08:32:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606206780000|2020-11-24 08:33:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|21
1606206790000|2020-11-24 08:33:10|1837|1836.7|1837.4|1837.1|1837.4|1837.1|1837|1836.7|7
1606206810000|2020-11-24 08:33:30|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|8
1606206820000|2020-11-24 08:33:40|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|2
1606206830000|2020-11-24 08:33:50|1838|1837.7|1838.4|1838.1|1838.4|1838.1|1838|1837.7|6
1606206840000|2020-11-24 08:34:00|1837.9|1837.6|1837.6|1837.3|1837.9|1837.6|1837.6|1837.3|4
1606206850000|2020-11-24 08:34:10|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|4
1606206870000|2020-11-24 08:34:30|1838.3|1838|1838.7|1838.4|1838.7|1838.4|1838.3|1838|7
1606206880000|2020-11-24 08:34:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606206890000|2020-11-24 08:34:50|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|3
1606206900000|2020-11-24 08:35:00|1838.7|1838.4|1839|1838.7|1839|1838.7|1838.7|1838.4|4
1606206910000|2020-11-24 08:35:10|1839.2|1838.9|1839.2|1838.9|1839.3|1839|1839|1838.7|4
1606206930000|2020-11-24 08:35:30|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|4
1606206940000|2020-11-24 08:35:40|1838.9|1838.6|1839.1|1838.8|1839.2|1838.9|1838.9|1838.6|13
1606206950000|2020-11-24 08:35:50|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1838.8|1838.5|3
1606206970000|2020-11-24 08:36:10|1839.5|1839.2|1839.2|1838.9|1839.8|1839.5|1839.2|1838.9|54
1606206980000|2020-11-24 08:36:20|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|2
1606206990000|2020-11-24 08:36:30|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|3
1606207010000|2020-11-24 08:36:50|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|9
1606207020000|2020-11-24 08:37:00|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.8|1837.5|7
1606207030000|2020-11-24 08:37:10|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.3|1838|3
1606207040000|2020-11-24 08:37:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|3
1606207050000|2020-11-24 08:37:30|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|3
1606207060000|2020-11-24 08:37:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606207080000|2020-11-24 08:38:00|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|3
1606207090000|2020-11-24 08:38:10|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|3
1606207120000|2020-11-24 08:38:40|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606207130000|2020-11-24 08:38:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606207140000|2020-11-24 08:39:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606207160000|2020-11-24 08:39:20|1837.3|1837|1837.4|1837.1|1837.5|1837.2|1837.3|1837|6
1606207170000|2020-11-24 08:39:30|1837.3|1837|1837|1836.7|1837.3|1837|1837|1836.7|7
1606207190000|2020-11-24 08:39:50|1837.1|1836.8|1837.9|1837.6|1837.9|1837.6|1837.1|1836.8|18
1606207200000|2020-11-24 08:40:00|1838.1|1837.8|1838.7|1838.4|1838.7|1838.4|1838.1|1837.8|16
1606207210000|2020-11-24 08:40:10|1838.4|1838.1|1838.5|1838.2|1838.6|1838.3|1838.4|1838.1|22
1606207220000|2020-11-24 08:40:20|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.5|1838.2|35
1606207230000|2020-11-24 08:40:30|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|14
1606207240000|2020-11-24 08:40:40|1838.9|1838.6|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|34
1606207250000|2020-11-24 08:40:50|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|8
1606207260000|2020-11-24 08:41:00|1839.3|1839|1839.5|1839.2|1839.7|1839.4|1839.2|1838.9|51
1606207270000|2020-11-24 08:41:10|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|14
1606207290000|2020-11-24 08:41:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606207300000|2020-11-24 08:41:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1606207310000|2020-11-24 08:41:50|1838.9|1838.6|1838.6|1838.3|1839|1838.7|1838.6|1838.3|6
1606207320000|2020-11-24 08:42:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606207330000|2020-11-24 08:42:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|4
1606207340000|2020-11-24 08:42:20|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|3
1606207350000|2020-11-24 08:42:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606207360000|2020-11-24 08:42:40|1839.8|1839.5|1840|1839.7|1840.2|1839.9|1839.8|1839.5|18
1606207370000|2020-11-24 08:42:50|1840.1|1839.8|1840.3|1840|1840.3|1840|1840.1|1839.8|8
1606207380000|2020-11-24 08:43:00|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|3
1606207400000|2020-11-24 08:43:20|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|5
1606207410000|2020-11-24 08:43:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|3
1606207430000|2020-11-24 08:43:50|1839.6|1839.3|1840|1839.7|1840|1839.7|1839.6|1839.3|17
1606207440000|2020-11-24 08:44:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|6
1606207450000|2020-11-24 08:44:10|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|58
1606207460000|2020-11-24 08:44:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606207470000|2020-11-24 08:44:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606207510000|2020-11-24 08:45:10|1839.6|1839.3|1839.3|1839|1839.6|1839.3|1839.3|1839|2
1606207520000|2020-11-24 08:45:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|4
1606207530000|2020-11-24 08:45:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606207550000|2020-11-24 08:45:50|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|4
1606207560000|2020-11-24 08:46:00|||||||||1
1606207590000|2020-11-24 08:46:30|||||||||2
1606207610000|2020-11-24 08:46:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606207620000|2020-11-24 08:47:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606207640000|2020-11-24 08:47:20|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606207650000|2020-11-24 08:47:30|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606207660000|2020-11-24 08:47:40|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|7
1606207670000|2020-11-24 08:47:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606207700000|2020-11-24 08:48:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|33
1606207710000|2020-11-24 08:48:30|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|13
1606207720000|2020-11-24 08:48:40|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|6
1606207730000|2020-11-24 08:48:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|53
1606207740000|2020-11-24 08:49:00|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|7
1606207750000|2020-11-24 08:49:10|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606207770000|2020-11-24 08:49:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606207780000|2020-11-24 08:49:40|1839.4|1839.1|1839.9|1839.6|1839.9|1839.6|1839.4|1839.1|3
1606207800000|2020-11-24 08:50:00|||||||||1
1606207810000|2020-11-24 08:50:10|||||||||2
1606207820000|2020-11-24 08:50:20|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|5
1606207840000|2020-11-24 08:50:40|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|6
1606207900000|2020-11-24 08:51:40|1839.6|1839.3|1838.7|1838.4|1839.6|1839.3|1838.7|1838.4|7
1606207910000|2020-11-24 08:51:50|||||||||11
1606207920000|2020-11-24 08:52:00|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|8
1606207930000|2020-11-24 08:52:10|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.3|1838|15
1606207940000|2020-11-24 08:52:20|1838.8|1838.5|1839|1838.7|1839|1838.7|1838.8|1838.5|2
1606207950000|2020-11-24 08:52:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839|1838.7|4
1606207960000|2020-11-24 08:52:40|1839|1838.7|1839.6|1839.3|1839.6|1839.3|1839|1838.7|9
1606207980000|2020-11-24 08:53:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606207990000|2020-11-24 08:53:10|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|4
1606208010000|2020-11-24 08:53:30|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|2
1606208020000|2020-11-24 08:53:40|||||||||1
1606208070000|2020-11-24 08:54:30|1839|1838.7|1839.4|1839.1|1839.4|1839.1|1839|1838.7|14
1606208090000|2020-11-24 08:54:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606208100000|2020-11-24 08:55:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|3
1606208110000|2020-11-24 08:55:10|||||||||1
1606208120000|2020-11-24 08:55:20|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|3
1606208130000|2020-11-24 08:55:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606208140000|2020-11-24 08:55:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606208160000|2020-11-24 08:56:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|11
1606208180000|2020-11-24 08:56:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606208200000|2020-11-24 08:56:40|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606208210000|2020-11-24 08:56:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840|1839.7|14
1606208220000|2020-11-24 08:57:00|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606208230000|2020-11-24 08:57:10|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|7
1606208240000|2020-11-24 08:57:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606208250000|2020-11-24 08:57:30|1840.4|1840.1|1840.1|1839.8|1840.4|1840.1|1840.1|1839.8|2
1606208290000|2020-11-24 08:58:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606208350000|2020-11-24 08:59:10|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|2
1606208400000|2020-11-24 09:00:00|||||||||1
1606208420000|2020-11-24 09:00:20|||||||||1
1606208430000|2020-11-24 09:00:30|1840.2|1839.9|1839.8|1839.5|1840.2|1839.9|1839.8|1839.5|6
1606208440000|2020-11-24 09:00:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606208450000|2020-11-24 09:00:50|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|11
1606208460000|2020-11-24 09:01:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606208470000|2020-11-24 09:01:10|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|9
1606208480000|2020-11-24 09:01:20|1838.9|1838.6|1838.4|1838.1|1838.9|1838.6|1838.4|1838.1|3
1606208490000|2020-11-24 09:01:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606208500000|2020-11-24 09:01:40|1838.4|1838.1|1838.3|1838|1838.6|1838.3|1838.3|1838|6
1606208510000|2020-11-24 09:01:50|||||||||2
1606208520000|2020-11-24 09:02:00|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|3
1606208530000|2020-11-24 09:02:10|1838.3|1838|1838.5|1838.2|1838.5|1838.2|1838.3|1838|2
1606208540000|2020-11-24 09:02:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606208550000|2020-11-24 09:02:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606208560000|2020-11-24 09:02:40|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|2
1606208590000|2020-11-24 09:03:10|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|14
1606208600000|2020-11-24 09:03:20|||||||||7
1606208610000|2020-11-24 09:03:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606208620000|2020-11-24 09:03:40|1838.8|1838.5|1839|1838.7|1839|1838.7|1838.8|1838.5|2
1606208640000|2020-11-24 09:04:00|||||||||1
1606208650000|2020-11-24 09:04:10|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606208660000|2020-11-24 09:04:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|4
1606208670000|2020-11-24 09:04:30|||||||||1
1606208690000|2020-11-24 09:04:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606208700000|2020-11-24 09:05:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606208730000|2020-11-24 09:05:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606208740000|2020-11-24 09:05:40|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|8
1606208750000|2020-11-24 09:05:50|1839.1|1838.8|1839.8|1839.5|1839.8|1839.5|1839.1|1838.8|22
1606208760000|2020-11-24 09:06:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606208770000|2020-11-24 09:06:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|5
1606208780000|2020-11-24 09:06:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606208830000|2020-11-24 09:07:10|||||||||5
1606208840000|2020-11-24 09:07:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|4
1606208850000|2020-11-24 09:07:30|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.6|1839.3|31
1606208860000|2020-11-24 09:07:40|1839.6|1839.3|1839.9|1839.6|1839.9|1839.6|1839.6|1839.3|12
1606208870000|2020-11-24 09:07:50|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|13
1606208880000|2020-11-24 09:08:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606208890000|2020-11-24 09:08:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606208900000|2020-11-24 09:08:20|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|13
1606208910000|2020-11-24 09:08:30|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|17
1606208920000|2020-11-24 09:08:40|||||||||1
1606208930000|2020-11-24 09:08:50|1840.7|1840.4|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|10
1606208940000|2020-11-24 09:09:00|1840.8|1840.5|1840.2|1839.9|1840.8|1840.5|1840.2|1839.9|7
1606208950000|2020-11-24 09:09:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606208970000|2020-11-24 09:09:30|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606208980000|2020-11-24 09:09:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606208990000|2020-11-24 09:09:50|||||||||1
1606209000000|2020-11-24 09:10:00|1839.7|1839.4|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|2
1606209010000|2020-11-24 09:10:10|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|8
1606209020000|2020-11-24 09:10:20|1839.5|1839.2|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|13
1606209030000|2020-11-24 09:10:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606209040000|2020-11-24 09:10:40|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|36
1606209050000|2020-11-24 09:10:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606209060000|2020-11-24 09:11:00|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.3|1839|38
1606209070000|2020-11-24 09:11:10|1839.8|1839.5|1840.1|1839.8|1840.1|1839.8|1839.8|1839.5|7
1606209080000|2020-11-24 09:11:20|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.7|1839.4|4
1606209090000|2020-11-24 09:11:30|1840.1|1839.8|1840.6|1840.3|1840.6|1840.3|1840.1|1839.8|20
1606209100000|2020-11-24 09:11:40|||||||||1
1606209110000|2020-11-24 09:11:50|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|3
1606209120000|2020-11-24 09:12:00|1840.1|1839.8|1840|1839.7|1840.2|1839.9|1840|1839.7|9
1606209130000|2020-11-24 09:12:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606209140000|2020-11-24 09:12:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|5
1606209150000|2020-11-24 09:12:30|||||||||4
1606209160000|2020-11-24 09:12:40|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1839.9|1839.6|5
1606209170000|2020-11-24 09:12:50|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|9
1606209200000|2020-11-24 09:13:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606209210000|2020-11-24 09:13:30|1839.9|1839.6|1840.2|1839.9|1840.2|1839.9|1839.9|1839.6|3
1606209220000|2020-11-24 09:13:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606209230000|2020-11-24 09:13:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606209250000|2020-11-24 09:14:10|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|7
1606209260000|2020-11-24 09:14:20|||||||||1
1606209270000|2020-11-24 09:14:30|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|6
1606209280000|2020-11-24 09:14:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606209290000|2020-11-24 09:14:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606209300000|2020-11-24 09:15:00|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|8
1606209310000|2020-11-24 09:15:10|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.2|1839.9|9
1606209320000|2020-11-24 09:15:20|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|5
1606209330000|2020-11-24 09:15:30|||||||||3
1606209340000|2020-11-24 09:15:40|1840.4|1840.1|1840.8|1840.5|1840.9|1840.6|1840.4|1840.1|26
1606209350000|2020-11-24 09:15:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|21
1606209360000|2020-11-24 09:16:00|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|10
1606209370000|2020-11-24 09:16:10|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|4
1606209380000|2020-11-24 09:16:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606209390000|2020-11-24 09:16:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606209400000|2020-11-24 09:16:40|||||||||8
1606209410000|2020-11-24 09:16:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606209420000|2020-11-24 09:17:00|||||||||2
1606209430000|2020-11-24 09:17:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606209440000|2020-11-24 09:17:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606209460000|2020-11-24 09:17:40|1841|1840.7|1841|1840.7|1841|1840.7|1840.9|1840.6|3
1606209470000|2020-11-24 09:17:50|||||||||1
1606209480000|2020-11-24 09:18:00|1840.9|1840.6|1841.5|1841.2|1841.5|1841.2|1840.9|1840.6|29
1606209490000|2020-11-24 09:18:10|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|7
1606209500000|2020-11-24 09:18:20|1841.1|1840.8|1841.1|1840.8|1841.5|1841.2|1841.1|1840.8|26
1606209510000|2020-11-24 09:18:30|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|4
1606209520000|2020-11-24 09:18:40|||||||||3
1606209530000|2020-11-24 09:18:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|5
1606209540000|2020-11-24 09:19:00|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|6
1606209550000|2020-11-24 09:19:10|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.1|1840.8|3
1606209560000|2020-11-24 09:19:20|||||||||1
1606209570000|2020-11-24 09:19:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606209580000|2020-11-24 09:19:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606209590000|2020-11-24 09:19:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606209600000|2020-11-24 09:20:00|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|10
1606209610000|2020-11-24 09:20:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606209620000|2020-11-24 09:20:20|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.5|1841.2|11
1606209630000|2020-11-24 09:20:30|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|2
1606209640000|2020-11-24 09:20:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|5
1606209660000|2020-11-24 09:21:00|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.3|1841|6
1606209670000|2020-11-24 09:21:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606209680000|2020-11-24 09:21:20|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|5
1606209690000|2020-11-24 09:21:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606209700000|2020-11-24 09:21:40|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|2
1606209710000|2020-11-24 09:21:50|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|3
1606209720000|2020-11-24 09:22:00|1841.3|1841|1841.3|1841|1841.5|1841.2|1841.3|1841|5
1606209740000|2020-11-24 09:22:20|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|2
1606209750000|2020-11-24 09:22:30|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1840.9|1840.6|4
1606209760000|2020-11-24 09:22:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606209770000|2020-11-24 09:22:50|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|2
1606209790000|2020-11-24 09:23:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606209800000|2020-11-24 09:23:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606209810000|2020-11-24 09:23:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|6
1606209840000|2020-11-24 09:24:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606209850000|2020-11-24 09:24:10|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|3
1606209860000|2020-11-24 09:24:20|1841.4|1841.1|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|12
1606209870000|2020-11-24 09:24:30|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|3
1606209880000|2020-11-24 09:24:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606209890000|2020-11-24 09:24:50|||||||||1
1606209900000|2020-11-24 09:25:00|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.1|1840.8|6
1606209910000|2020-11-24 09:25:10|||||||||1
1606209920000|2020-11-24 09:25:20|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|2
1606209940000|2020-11-24 09:25:40|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|9
1606209960000|2020-11-24 09:26:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606209970000|2020-11-24 09:26:10|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|2
1606209980000|2020-11-24 09:26:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606209990000|2020-11-24 09:26:30|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|12
1606210000000|2020-11-24 09:26:40|1840|1839.7|1840.3|1840|1840.3|1840|1840|1839.7|3
1606210010000|2020-11-24 09:26:50|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|7
1606210020000|2020-11-24 09:27:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606210030000|2020-11-24 09:27:10|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.3|1840|11
1606210040000|2020-11-24 09:27:20|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606210050000|2020-11-24 09:27:30|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|4
1606210060000|2020-11-24 09:27:40|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|2
1606210070000|2020-11-24 09:27:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606210080000|2020-11-24 09:28:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606210100000|2020-11-24 09:28:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606210110000|2020-11-24 09:28:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|4
1606210130000|2020-11-24 09:28:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606210140000|2020-11-24 09:29:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606210150000|2020-11-24 09:29:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606210160000|2020-11-24 09:29:20|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|3
1606210170000|2020-11-24 09:29:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|3
1606210180000|2020-11-24 09:29:40|||||||||2
1606210200000|2020-11-24 09:30:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|9
1606210210000|2020-11-24 09:30:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606210220000|2020-11-24 09:30:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|3
1606210230000|2020-11-24 09:30:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606210240000|2020-11-24 09:30:40|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|3
1606210250000|2020-11-24 09:30:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606210260000|2020-11-24 09:31:00|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606210270000|2020-11-24 09:31:10|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|4
1606210280000|2020-11-24 09:31:20|1840|1839.7|1840.3|1840|1840.3|1840|1840|1839.7|2
1606210320000|2020-11-24 09:32:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|4
1606210330000|2020-11-24 09:32:10|1840.7|1840.4|1841|1840.7|1841.1|1840.8|1840.7|1840.4|11
1606210350000|2020-11-24 09:32:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|3
1606210360000|2020-11-24 09:32:40|1840.8|1840.5|1841.1|1840.8|1841.1|1840.8|1840.8|1840.5|12
1606210370000|2020-11-24 09:32:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606210380000|2020-11-24 09:33:00|1841.3|1841|1841.2|1840.9|1841.6|1841.3|1841.2|1840.9|12
1606210390000|2020-11-24 09:33:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606210400000|2020-11-24 09:33:20|||||||||1
1606210410000|2020-11-24 09:33:30|||||||||2
1606210430000|2020-11-24 09:33:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606210440000|2020-11-24 09:34:00|1841.5|1841.2|1841.6|1841.3|1841.7|1841.4|1841.5|1841.2|4
1606210450000|2020-11-24 09:34:10|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|3
1606210470000|2020-11-24 09:34:30|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|5
1606210480000|2020-11-24 09:34:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|4
1606210490000|2020-11-24 09:34:50|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|52
1606210500000|2020-11-24 09:35:00|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|4
1606210510000|2020-11-24 09:35:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|13
1606210520000|2020-11-24 09:35:20|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|4
1606210530000|2020-11-24 09:35:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606210540000|2020-11-24 09:35:40|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|2
1606210550000|2020-11-24 09:35:50|||||||||2
1606210560000|2020-11-24 09:36:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|4
1606210570000|2020-11-24 09:36:10|1841.6|1841.3|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|7
1606210580000|2020-11-24 09:36:20|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.7|1841.4|2
1606210590000|2020-11-24 09:36:30|1841.8|1841.5|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|3
1606210600000|2020-11-24 09:36:40|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.3|1841|13
1606210610000|2020-11-24 09:36:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606210620000|2020-11-24 09:37:00|1841.4|1841.1|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|12
1606210630000|2020-11-24 09:37:10|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|4
1606210640000|2020-11-24 09:37:20|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|4
1606210650000|2020-11-24 09:37:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606210660000|2020-11-24 09:37:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606210670000|2020-11-24 09:37:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|5
1606210680000|2020-11-24 09:38:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606210690000|2020-11-24 09:38:10|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|3
1606210700000|2020-11-24 09:38:20|1841|1840.7|1841.2|1840.9|1841.2|1840.9|1841|1840.7|10
1606210710000|2020-11-24 09:38:30|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|2
1606210730000|2020-11-24 09:38:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606210750000|2020-11-24 09:39:10|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606210760000|2020-11-24 09:39:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|9
1606210770000|2020-11-24 09:39:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|10
1606210780000|2020-11-24 09:39:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606210790000|2020-11-24 09:39:50|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|4
1606210800000|2020-11-24 09:40:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606210850000|2020-11-24 09:40:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606210860000|2020-11-24 09:41:00|||||||||1
1606210880000|2020-11-24 09:41:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606210890000|2020-11-24 09:41:30|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|4
1606210900000|2020-11-24 09:41:40|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|3
1606210910000|2020-11-24 09:41:50|||||||||1
1606210920000|2020-11-24 09:42:00|||||||||2
1606210930000|2020-11-24 09:42:10|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|2
1606210960000|2020-11-24 09:42:40|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|5
1606210970000|2020-11-24 09:42:50|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606210980000|2020-11-24 09:43:00|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|8
1606210990000|2020-11-24 09:43:10|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.5|1841.2|35
1606211000000|2020-11-24 09:43:20|1841.8|1841.5|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|4
1606211010000|2020-11-24 09:43:30|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.3|1841|4
1606211020000|2020-11-24 09:43:40|||||||||3
1606211030000|2020-11-24 09:43:50|1841.2|1840.9|1840.9|1840.6|1841.2|1840.9|1840.9|1840.6|42
1606211040000|2020-11-24 09:44:00|1841|1840.7|1841|1840.7|1841|1840.7|1840.9|1840.6|9
1606211050000|2020-11-24 09:44:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|4
1606211060000|2020-11-24 09:44:20|1840.8|1840.5|1840.4|1840.1|1840.8|1840.5|1840.4|1840.1|15
1606211070000|2020-11-24 09:44:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|7
1606211080000|2020-11-24 09:44:40|||||||||10
1606211090000|2020-11-24 09:44:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|7
1606211100000|2020-11-24 09:45:00|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|3
1606211110000|2020-11-24 09:45:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|3
1606211120000|2020-11-24 09:45:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606211130000|2020-11-24 09:45:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606211160000|2020-11-24 09:46:00|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.2|1839.9|17
1606211170000|2020-11-24 09:46:10|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|19
1606211180000|2020-11-24 09:46:20|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|28
1606211190000|2020-11-24 09:46:30|1840.3|1840|1840.4|1840.1|1840.5|1840.2|1840.3|1840|21
1606211200000|2020-11-24 09:46:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606211210000|2020-11-24 09:46:50|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|14
1606211220000|2020-11-24 09:47:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|53
1606211230000|2020-11-24 09:47:10|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|7
1606211240000|2020-11-24 09:47:20|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|31
1606211250000|2020-11-24 09:47:30|1839.8|1839.5|1839.7|1839.4|1839.9|1839.6|1839.5|1839.2|91
1606211260000|2020-11-24 09:47:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|16
1606211270000|2020-11-24 09:47:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|5
1606211280000|2020-11-24 09:48:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|8
1606211290000|2020-11-24 09:48:10|||||||||4
1606211300000|2020-11-24 09:48:20|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|19
1606211310000|2020-11-24 09:48:30|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|16
1606211320000|2020-11-24 09:48:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1606211340000|2020-11-24 09:49:00|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|17
1606211350000|2020-11-24 09:49:10|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|6
1606211360000|2020-11-24 09:49:20|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|5
1606211370000|2020-11-24 09:49:30|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|24
1606211390000|2020-11-24 09:49:50|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|49
1606211400000|2020-11-24 09:50:00|||||||||24
1606211410000|2020-11-24 09:50:10|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|10
1606211420000|2020-11-24 09:50:20|1838.9|1838.6|1838.8|1838.5|1839|1838.7|1838.8|1838.5|3
1606211430000|2020-11-24 09:50:30|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.7|1838.4|35
1606211440000|2020-11-24 09:50:40|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.8|1838.5|36
1606211450000|2020-11-24 09:50:50|||||||||6
1606211460000|2020-11-24 09:51:00|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|8
1606211470000|2020-11-24 09:51:10|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.4|1839.1|4
1606211480000|2020-11-24 09:51:20|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.4|1839.1|6
1606211490000|2020-11-24 09:51:30|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.1|1838.8|11
1606211500000|2020-11-24 09:51:40|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|7
1606211510000|2020-11-24 09:51:50|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|2
1606211520000|2020-11-24 09:52:00|1839.5|1839.2|1839.5|1839.2|1839.6|1839.3|1839.4|1839.1|8
1606211530000|2020-11-24 09:52:10|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|4
1606211540000|2020-11-24 09:52:20|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|9
1606211550000|2020-11-24 09:52:30|1839.6|1839.3|1840|1839.7|1840|1839.7|1839.5|1839.2|17
1606211560000|2020-11-24 09:52:40|1839.9|1839.6|1839.9|1839.6|1840|1839.7|1839.9|1839.6|10
1606211570000|2020-11-24 09:52:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|6
1606211580000|2020-11-24 09:53:00|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|36
1606211590000|2020-11-24 09:53:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606211600000|2020-11-24 09:53:20|1840.5|1840.2|1840.1|1839.8|1840.6|1840.3|1840.1|1839.8|25
1606211610000|2020-11-24 09:53:30|1840.2|1839.9|1840.2|1839.9|1840.3|1840|1840.2|1839.9|7
1606211620000|2020-11-24 09:53:40|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.8|1839.5|7
1606211630000|2020-11-24 09:53:50|||||||||2
1606211640000|2020-11-24 09:54:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606211650000|2020-11-24 09:54:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606211660000|2020-11-24 09:54:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|3
1606211670000|2020-11-24 09:54:30|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|3
1606211680000|2020-11-24 09:54:40|||||||||1
1606211690000|2020-11-24 09:54:50|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|4
1606211700000|2020-11-24 09:55:00|||||||||2
1606211710000|2020-11-24 09:55:10|||||||||1
1606211720000|2020-11-24 09:55:20|||||||||3
1606211730000|2020-11-24 09:55:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|4
1606211740000|2020-11-24 09:55:40|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|5
1606211750000|2020-11-24 09:55:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|3
1606211760000|2020-11-24 09:56:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606211770000|2020-11-24 09:56:10|||||||||1
1606211780000|2020-11-24 09:56:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606211790000|2020-11-24 09:56:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606211800000|2020-11-24 09:56:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|5
1606211810000|2020-11-24 09:56:50|||||||||2
1606211820000|2020-11-24 09:57:00|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|7
1606211830000|2020-11-24 09:57:10|1840.4|1840.1|1840.7|1840.4|1840.7|1840.4|1840.4|1840.1|10
1606211840000|2020-11-24 09:57:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606211850000|2020-11-24 09:57:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606211870000|2020-11-24 09:57:50|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|3
1606211880000|2020-11-24 09:58:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606211900000|2020-11-24 09:58:20|||||||||3
1606211910000|2020-11-24 09:58:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|2
1606211920000|2020-11-24 09:58:40|1841|1840.7|1841|1840.7|1841.3|1841|1841|1840.7|8
1606211930000|2020-11-24 09:58:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606211950000|2020-11-24 09:59:10|||||||||1
1606211960000|2020-11-24 09:59:20|||||||||2
1606211970000|2020-11-24 09:59:30|1841|1840.7|1841|1840.7|1841|1840.7|1840.9|1840.6|8
1606211980000|2020-11-24 09:59:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606211990000|2020-11-24 09:59:50|1841.2|1840.9|1840.9|1840.6|1841.2|1840.9|1840.9|1840.6|12
1606212000000|2020-11-24 10:00:00|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|3
1606212010000|2020-11-24 10:00:10|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|4
1606212020000|2020-11-24 10:00:20|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|2
1606212030000|2020-11-24 10:00:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606212040000|2020-11-24 10:00:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606212050000|2020-11-24 10:00:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606212060000|2020-11-24 10:01:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606212070000|2020-11-24 10:01:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|9
1606212080000|2020-11-24 10:01:20|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|4
1606212090000|2020-11-24 10:01:30|||||||||2
1606212100000|2020-11-24 10:01:40|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.7|1840.4|8
1606212110000|2020-11-24 10:01:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|5
1606212120000|2020-11-24 10:02:00|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|2
1606212140000|2020-11-24 10:02:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|5
1606212150000|2020-11-24 10:02:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606212160000|2020-11-24 10:02:40|||||||||3
1606212170000|2020-11-24 10:02:50|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|10
1606212180000|2020-11-24 10:03:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606212190000|2020-11-24 10:03:10|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|4
1606212200000|2020-11-24 10:03:20|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|5
1606212210000|2020-11-24 10:03:30|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|6
1606212220000|2020-11-24 10:03:40|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|4
1606212240000|2020-11-24 10:04:00|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|4
1606212260000|2020-11-24 10:04:20|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606212270000|2020-11-24 10:04:30|1841.5|1841.2|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|10
1606212280000|2020-11-24 10:04:40|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|2
1606212290000|2020-11-24 10:04:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|5
1606212300000|2020-11-24 10:05:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|5
1606212310000|2020-11-24 10:05:10|||||||||5
1606212320000|2020-11-24 10:05:20|||||||||5
1606212330000|2020-11-24 10:05:30|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|3
1606212340000|2020-11-24 10:05:40|1841.6|1841.3|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|6
1606212350000|2020-11-24 10:05:50|1841.8|1841.5|1841.5|1841.2|1841.8|1841.5|1841.5|1841.2|11
1606212370000|2020-11-24 10:06:10|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|4
1606212390000|2020-11-24 10:06:30|1841.3|1841|1841.4|1841.1|1841.5|1841.2|1841.3|1841|6
1606212410000|2020-11-24 10:06:50|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|5
1606212420000|2020-11-24 10:07:00|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|3
1606212430000|2020-11-24 10:07:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|5
1606212440000|2020-11-24 10:07:20|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|2
1606212450000|2020-11-24 10:07:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606212460000|2020-11-24 10:07:40|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|5
1606212470000|2020-11-24 10:07:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606212480000|2020-11-24 10:08:00|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|14
1606212490000|2020-11-24 10:08:10|||||||||4
1606212500000|2020-11-24 10:08:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|5
1606212520000|2020-11-24 10:08:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|9
1606212530000|2020-11-24 10:08:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606212540000|2020-11-24 10:09:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606212550000|2020-11-24 10:09:10|||||||||2
1606212560000|2020-11-24 10:09:20|1841.6|1841.3|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|7
1606212570000|2020-11-24 10:09:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|4
1606212580000|2020-11-24 10:09:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|3
1606212590000|2020-11-24 10:09:50|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|9
1606212600000|2020-11-24 10:10:00|||||||||1
1606212610000|2020-11-24 10:10:10|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|3
1606212620000|2020-11-24 10:10:20|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|5
1606212630000|2020-11-24 10:10:30|1840.8|1840.5|1840.5|1840.2|1840.8|1840.5|1840.5|1840.2|5
1606212640000|2020-11-24 10:10:40|1840.7|1840.4|1840.7|1840.4|1840.8|1840.5|1840.6|1840.3|12
1606212650000|2020-11-24 10:10:50|||||||||1
1606212660000|2020-11-24 10:11:00|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.6|1840.3|6
1606212670000|2020-11-24 10:11:10|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|7
1606212680000|2020-11-24 10:11:20|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|4
1606212710000|2020-11-24 10:11:50|1840.6|1840.3|1840.2|1839.9|1840.6|1840.3|1840.2|1839.9|10
1606212720000|2020-11-24 10:12:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|5
1606212730000|2020-11-24 10:12:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|4
1606212740000|2020-11-24 10:12:20|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|2
1606212750000|2020-11-24 10:12:30|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|4
1606212760000|2020-11-24 10:12:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|6
1606212770000|2020-11-24 10:12:50|||||||||1
1606212780000|2020-11-24 10:13:00|1841|1840.7|1841.2|1840.9|1841.2|1840.9|1841|1840.7|5
1606212790000|2020-11-24 10:13:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606212800000|2020-11-24 10:13:20|||||||||2
1606212810000|2020-11-24 10:13:30|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|6
1606212820000|2020-11-24 10:13:40|1841.6|1841.3|1842|1841.7|1842|1841.7|1841.6|1841.3|20
1606212830000|2020-11-24 10:13:50|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|4
1606212840000|2020-11-24 10:14:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606212850000|2020-11-24 10:14:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|13
1606212870000|2020-11-24 10:14:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|5
1606212880000|2020-11-24 10:14:40|||||||||2
1606212890000|2020-11-24 10:14:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606212900000|2020-11-24 10:15:00|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.6|1841.3|10
1606212910000|2020-11-24 10:15:10|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|4
1606212930000|2020-11-24 10:15:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606212940000|2020-11-24 10:15:40|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|3
1606212950000|2020-11-24 10:15:50|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|5
1606212960000|2020-11-24 10:16:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606212970000|2020-11-24 10:16:10|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|4
1606212980000|2020-11-24 10:16:20|||||||||2
1606212990000|2020-11-24 10:16:30|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|3
1606213010000|2020-11-24 10:16:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606213020000|2020-11-24 10:17:00|1841.8|1841.5|1841.5|1841.2|1841.8|1841.5|1841.5|1841.2|17
1606213030000|2020-11-24 10:17:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|6
1606213040000|2020-11-24 10:17:20|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|4
1606213050000|2020-11-24 10:17:30|1841.8|1841.5|1842|1841.7|1842.1|1841.8|1841.8|1841.5|9
1606213060000|2020-11-24 10:17:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606213080000|2020-11-24 10:18:00|||||||||2
1606213090000|2020-11-24 10:18:10|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1842|1841.7|5
1606213100000|2020-11-24 10:18:20|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|3
1606213110000|2020-11-24 10:18:30|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|6
1606213120000|2020-11-24 10:18:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606213130000|2020-11-24 10:18:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606213140000|2020-11-24 10:19:00|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.5|1841.2|11
1606213150000|2020-11-24 10:19:10|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1841.1|1840.8|7
1606213160000|2020-11-24 10:19:20|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1841|1840.7|5
1606213170000|2020-11-24 10:19:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606213190000|2020-11-24 10:19:50|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1841.1|1840.8|3
1606213200000|2020-11-24 10:20:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841|1840.7|11
1606213210000|2020-11-24 10:20:10|1841.1|1840.8|1841.4|1841.1|1841.4|1841.1|1841|1840.7|23
1606213220000|2020-11-24 10:20:20|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606213230000|2020-11-24 10:20:30|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|4
1606213240000|2020-11-24 10:20:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606213250000|2020-11-24 10:20:50|1841.6|1841.3|1841.9|1841.6|1842|1841.7|1841.6|1841.3|13
1606213260000|2020-11-24 10:21:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606213270000|2020-11-24 10:21:10|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|6
1606213280000|2020-11-24 10:21:20|1842.2|1841.9|1842.5|1842.2|1842.5|1842.2|1842.2|1841.9|11
1606213290000|2020-11-24 10:21:30|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|7
1606213300000|2020-11-24 10:21:40|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|10
1606213310000|2020-11-24 10:21:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606213320000|2020-11-24 10:22:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606213330000|2020-11-24 10:22:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|48
1606213340000|2020-11-24 10:22:20|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842|1841.7|7
1606213350000|2020-11-24 10:22:30|1842|1841.7|1842.3|1842|1842.3|1842|1842|1841.7|9
1606213360000|2020-11-24 10:22:40|1842.2|1841.9|1842.3|1842|1842.3|1842|1842|1841.7|16
1606213380000|2020-11-24 10:23:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606213390000|2020-11-24 10:23:10|||||||||1
1606213400000|2020-11-24 10:23:20|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|2
1606213410000|2020-11-24 10:23:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606213420000|2020-11-24 10:23:40|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|2
1606213430000|2020-11-24 10:23:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606213440000|2020-11-24 10:24:00|1842.2|1841.9|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|4
1606213450000|2020-11-24 10:24:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606213460000|2020-11-24 10:24:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606213470000|2020-11-24 10:24:30|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|5
1606213480000|2020-11-24 10:24:40|||||||||1
1606213490000|2020-11-24 10:24:50|1842.2|1841.9|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|3
1606213500000|2020-11-24 10:25:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606213510000|2020-11-24 10:25:10|1842.1|1841.8|1842.5|1842.2|1842.5|1842.2|1842.1|1841.8|8
1606213520000|2020-11-24 10:25:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|6
1606213530000|2020-11-24 10:25:30|||||||||1
1606213540000|2020-11-24 10:25:40|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|3
1606213550000|2020-11-24 10:25:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|4
1606213560000|2020-11-24 10:26:00|1842.6|1842.3|1842.5|1842.2|1842.6|1842.3|1842.3|1842|16
1606213570000|2020-11-24 10:26:10|1842.7|1842.4|1843.4|1843.1|1843.4|1843.1|1842.7|1842.4|35
1606213580000|2020-11-24 10:26:20|1843.5|1843.2|1843.1|1842.8|1843.5|1843.2|1843.1|1842.8|13
1606213590000|2020-11-24 10:26:30|1843|1842.7|1842.7|1842.4|1843|1842.7|1842.7|1842.4|4
1606213600000|2020-11-24 10:26:40|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|4
1606213610000|2020-11-24 10:26:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606213630000|2020-11-24 10:27:10|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|3
1606213640000|2020-11-24 10:27:20|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606213650000|2020-11-24 10:27:30|1842.3|1842|1843|1842.7|1843|1842.7|1842.3|1842|16
1606213660000|2020-11-24 10:27:40|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|4
1606213670000|2020-11-24 10:27:50|1843.5|1843.2|1844.2|1843.9|1844.2|1843.9|1843.4|1843.1|24
1606213680000|2020-11-24 10:28:00|1843.8|1843.5|1843.8|1843.5|1844|1843.7|1843.7|1843.4|13
1606213690000|2020-11-24 10:28:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|13
1606213700000|2020-11-24 10:28:20|||||||||2
1606213710000|2020-11-24 10:28:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|10
1606213720000|2020-11-24 10:28:40|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|15
1606213730000|2020-11-24 10:28:50|1842.8|1842.5|1843.3|1843|1843.3|1843|1842.8|1842.5|21
1606213740000|2020-11-24 10:29:00|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.1|1842.8|15
1606213770000|2020-11-24 10:29:30|1843.2|1842.9|1843.2|1842.9|1843.3|1843|1843.2|1842.9|8
1606213780000|2020-11-24 10:29:40|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|7
1606213790000|2020-11-24 10:29:50|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|4
1606213800000|2020-11-24 10:30:00|1843.2|1842.9|1842.9|1842.6|1843.2|1842.9|1842.6|1842.3|15
1606213820000|2020-11-24 10:30:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606213830000|2020-11-24 10:30:30|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|7
1606213840000|2020-11-24 10:30:40|||||||||2
1606213860000|2020-11-24 10:31:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|4
1606213870000|2020-11-24 10:31:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606213890000|2020-11-24 10:31:30|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.3|1843|8
1606213900000|2020-11-24 10:31:40|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|3
1606213910000|2020-11-24 10:31:50|1843.4|1843.1|1843.6|1843.3|1843.6|1843.3|1843.4|1843.1|2
1606213920000|2020-11-24 10:32:00|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|8
1606213930000|2020-11-24 10:32:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|4
1606213940000|2020-11-24 10:32:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606213950000|2020-11-24 10:32:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606213960000|2020-11-24 10:32:40|1844.2|1843.9|1844|1843.7|1844.2|1843.9|1844|1843.7|4
1606213970000|2020-11-24 10:32:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606214000000|2020-11-24 10:33:20|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|2
1606214010000|2020-11-24 10:33:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606214020000|2020-11-24 10:33:40|||||||||1
1606214030000|2020-11-24 10:33:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|6
1606214040000|2020-11-24 10:34:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606214060000|2020-11-24 10:34:20|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|3
1606214070000|2020-11-24 10:34:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606214100000|2020-11-24 10:35:00|||||||||3
1606214140000|2020-11-24 10:35:40|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|6
1606214150000|2020-11-24 10:35:50|||||||||1
1606214160000|2020-11-24 10:36:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|5
1606214170000|2020-11-24 10:36:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606214180000|2020-11-24 10:36:20|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|3
1606214200000|2020-11-24 10:36:40|||||||||1
1606214210000|2020-11-24 10:36:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|3
1606214220000|2020-11-24 10:37:00|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|7
1606214230000|2020-11-24 10:37:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606214240000|2020-11-24 10:37:20|1843.9|1843.6|1843.9|1843.6|1844|1843.7|1843.9|1843.6|11
1606214250000|2020-11-24 10:37:30|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606214260000|2020-11-24 10:37:40|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|18
1606214270000|2020-11-24 10:37:50|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|4
1606214280000|2020-11-24 10:38:00|1844.3|1844|1844.6|1844.3|1844.6|1844.3|1844.3|1844|26
1606214290000|2020-11-24 10:38:10|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.4|1844.1|25
1606214300000|2020-11-24 10:38:20|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|27
1606214310000|2020-11-24 10:38:30|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606214320000|2020-11-24 10:38:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|4
1606214330000|2020-11-24 10:38:50|1844.2|1843.9|1844.5|1844.2|1844.6|1844.3|1844.1|1843.8|10
1606214340000|2020-11-24 10:39:00|1844.3|1844|1844.5|1844.2|1844.5|1844.2|1844.3|1844|5
1606214350000|2020-11-24 10:39:10|||||||||6
1606214360000|2020-11-24 10:39:20|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|2
1606214370000|2020-11-24 10:39:30|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|6
1606214380000|2020-11-24 10:39:40|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1844.2|1843.9|4
1606214390000|2020-11-24 10:39:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606214400000|2020-11-24 10:40:00|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|9
1606214410000|2020-11-24 10:40:10|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|3
1606214420000|2020-11-24 10:40:20|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606214430000|2020-11-24 10:40:30|1844.6|1844.3|1844.3|1844|1844.6|1844.3|1844.3|1844|7
1606214440000|2020-11-24 10:40:40|1844.4|1844.1|1844.6|1844.3|1844.8|1844.5|1844.4|1844.1|26
1606214450000|2020-11-24 10:40:50|1844.4|1844.1|1844.7|1844.4|1844.7|1844.4|1844.4|1844.1|7
1606214470000|2020-11-24 10:41:10|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|6
1606214480000|2020-11-24 10:41:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|5
1606214490000|2020-11-24 10:41:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|6
1606214500000|2020-11-24 10:41:40|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|6
1606214510000|2020-11-24 10:41:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606214520000|2020-11-24 10:42:00|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|7
1606214530000|2020-11-24 10:42:10|1844.3|1844|1844|1843.7|1844.3|1844|1844|1843.7|11
1606214540000|2020-11-24 10:42:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|8
1606214550000|2020-11-24 10:42:30|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|7
1606214560000|2020-11-24 10:42:40|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|15
1606214570000|2020-11-24 10:42:50|||||||||4
1606214580000|2020-11-24 10:43:00|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|2
1606214600000|2020-11-24 10:43:20|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|6
1606214620000|2020-11-24 10:43:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|4
1606214630000|2020-11-24 10:43:50|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|7
1606214640000|2020-11-24 10:44:00|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1843.9|1843.6|9
1606214650000|2020-11-24 10:44:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|13
1606214660000|2020-11-24 10:44:20|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|18
1606214670000|2020-11-24 10:44:30|||||||||2
1606214680000|2020-11-24 10:44:40|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|2
1606214690000|2020-11-24 10:44:50|||||||||2
1606214700000|2020-11-24 10:45:00|||||||||6
1606214710000|2020-11-24 10:45:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606214720000|2020-11-24 10:45:20|1843.7|1843.4|1843.8|1843.5|1843.9|1843.6|1843.7|1843.4|5
1606214730000|2020-11-24 10:45:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606214740000|2020-11-24 10:45:40|1843.5|1843.2|1843.8|1843.5|1843.8|1843.5|1843.5|1843.2|4
1606214750000|2020-11-24 10:45:50|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|2
1606214760000|2020-11-24 10:46:00|||||||||1
1606214770000|2020-11-24 10:46:10|1843.9|1843.6|1844.4|1844.1|1844.4|1844.1|1843.9|1843.6|6
1606214780000|2020-11-24 10:46:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606214800000|2020-11-24 10:46:40|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1844.2|1843.9|4
1606214810000|2020-11-24 10:46:50|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|3
1606214820000|2020-11-24 10:47:00|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|4
1606214830000|2020-11-24 10:47:10|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|4
1606214840000|2020-11-24 10:47:20|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|6
1606214850000|2020-11-24 10:47:30|1844.3|1844|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|8
1606214860000|2020-11-24 10:47:40|||||||||1
1606214880000|2020-11-24 10:48:00|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|8
1606214890000|2020-11-24 10:48:10|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|6
1606214900000|2020-11-24 10:48:20|1844.5|1844.2|1844.7|1844.4|1844.7|1844.4|1844.5|1844.2|2
1606214910000|2020-11-24 10:48:30|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|2
1606214920000|2020-11-24 10:48:40|1844.7|1844.4|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|10
1606214930000|2020-11-24 10:48:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|9
1606214940000|2020-11-24 10:49:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606214950000|2020-11-24 10:49:10|1844.9|1844.6|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|2
1606214970000|2020-11-24 10:49:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606214980000|2020-11-24 10:49:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606214990000|2020-11-24 10:49:50|||||||||1
1606215000000|2020-11-24 10:50:00|||||||||5
1606215010000|2020-11-24 10:50:10|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.9|1844.6|10
1606215030000|2020-11-24 10:50:30|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|6
1606215040000|2020-11-24 10:50:40|||||||||1
1606215060000|2020-11-24 10:51:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606215080000|2020-11-24 10:51:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|3
1606215100000|2020-11-24 10:51:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606215110000|2020-11-24 10:51:50|1844.6|1844.3|1844.2|1843.9|1844.6|1844.3|1844.2|1843.9|10
1606215140000|2020-11-24 10:52:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606215160000|2020-11-24 10:52:40|||||||||1
1606215170000|2020-11-24 10:52:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606215180000|2020-11-24 10:53:00|||||||||2
1606215230000|2020-11-24 10:53:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606215240000|2020-11-24 10:54:00|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|4
1606215250000|2020-11-24 10:54:10|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|6
1606215260000|2020-11-24 10:54:20|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|3
1606215270000|2020-11-24 10:54:30|||||||||4
1606215280000|2020-11-24 10:54:40|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|2
1606215290000|2020-11-24 10:54:50|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|5
1606215300000|2020-11-24 10:55:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|6
1606215310000|2020-11-24 10:55:10|||||||||4
1606215320000|2020-11-24 10:55:20|1845.4|1845.1|1845.4|1845.1|1845.7|1845.4|1845.2|1844.9|20
1606215330000|2020-11-24 10:55:30|||||||||2
1606215340000|2020-11-24 10:55:40|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|2
1606215350000|2020-11-24 10:55:50|1845.3|1845|1845.3|1845|1845.4|1845.1|1845.3|1845|5
1606215360000|2020-11-24 10:56:00|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|10
1606215370000|2020-11-24 10:56:10|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|14
1606215380000|2020-11-24 10:56:20|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|21
1606215390000|2020-11-24 10:56:30|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|14
1606215400000|2020-11-24 10:56:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606215430000|2020-11-24 10:57:10|||||||||1
1606215440000|2020-11-24 10:57:20|||||||||3
1606215450000|2020-11-24 10:57:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|4
1606215460000|2020-11-24 10:57:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606215470000|2020-11-24 10:57:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|6
1606215480000|2020-11-24 10:58:00|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|3
1606215490000|2020-11-24 10:58:10|||||||||1
1606215500000|2020-11-24 10:58:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|5
1606215510000|2020-11-24 10:58:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606215530000|2020-11-24 10:58:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|3
1606215540000|2020-11-24 10:59:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606215550000|2020-11-24 10:59:10|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1845.9|1845.6|11
1606215560000|2020-11-24 10:59:20|1845.9|1845.6|1845.8|1845.5|1846|1845.7|1845.8|1845.5|6
1606215570000|2020-11-24 10:59:30|1846.1|1845.8|1845.7|1845.4|1846.1|1845.8|1845.7|1845.4|21
1606215580000|2020-11-24 10:59:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606215590000|2020-11-24 10:59:50|1845.4|1845.1|1845.6|1845.3|1845.6|1845.3|1845.4|1845.1|18
1606215600000|2020-11-24 11:00:00|1845.3|1845|1845.5|1845.2|1845.5|1845.2|1845.2|1844.9|9
1606215610000|2020-11-24 11:00:10|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|10
1606215620000|2020-11-24 11:00:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606215630000|2020-11-24 11:00:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|7
1606215640000|2020-11-24 11:00:40|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|7
1606215660000|2020-11-24 11:01:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606215670000|2020-11-24 11:01:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606215680000|2020-11-24 11:01:20|||||||||4
1606215700000|2020-11-24 11:01:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606215710000|2020-11-24 11:01:50|||||||||1
1606215720000|2020-11-24 11:02:00|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|6
1606215730000|2020-11-24 11:02:10|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|6
1606215740000|2020-11-24 11:02:20|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|10
1606215750000|2020-11-24 11:02:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|3
1606215760000|2020-11-24 11:02:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606215770000|2020-11-24 11:02:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|7
1606215780000|2020-11-24 11:03:00|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|4
1606215790000|2020-11-24 11:03:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606215800000|2020-11-24 11:03:20|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|4
1606215810000|2020-11-24 11:03:30|||||||||1
1606215820000|2020-11-24 11:03:40|||||||||1
1606215840000|2020-11-24 11:04:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606215850000|2020-11-24 11:04:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|10
1606215860000|2020-11-24 11:04:20|||||||||2
1606215870000|2020-11-24 11:04:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606215880000|2020-11-24 11:04:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|4
1606215890000|2020-11-24 11:04:50|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|11
1606215900000|2020-11-24 11:05:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606215910000|2020-11-24 11:05:10|1846.4|1846.1|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|5
1606215920000|2020-11-24 11:05:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606215940000|2020-11-24 11:05:40|||||||||1
1606215960000|2020-11-24 11:06:00|||||||||5
1606215980000|2020-11-24 11:06:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606215990000|2020-11-24 11:06:30|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|18
1606216000000|2020-11-24 11:06:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606216010000|2020-11-24 11:06:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|3
1606216030000|2020-11-24 11:07:10|||||||||1
1606216040000|2020-11-24 11:07:20|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|4
1606216050000|2020-11-24 11:07:30|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|15
1606216060000|2020-11-24 11:07:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|6
1606216070000|2020-11-24 11:07:50|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|7
1606216080000|2020-11-24 11:08:00|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.2|1846.9|12
1606216090000|2020-11-24 11:08:10|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|12
1606216100000|2020-11-24 11:08:20|1847.5|1847.2|1847.6|1847.3|1847.7|1847.4|1847.5|1847.2|20
1606216110000|2020-11-24 11:08:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606216120000|2020-11-24 11:08:40|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|2
1606216130000|2020-11-24 11:08:50|1847.7|1847.4|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|7
1606216140000|2020-11-24 11:09:00|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|15
1606216150000|2020-11-24 11:09:10|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|10
1606216160000|2020-11-24 11:09:20|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|5
1606216170000|2020-11-24 11:09:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606216180000|2020-11-24 11:09:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606216190000|2020-11-24 11:09:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606216200000|2020-11-24 11:10:00|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|2
1606216210000|2020-11-24 11:10:10|1848|1847.7|1848|1847.7|1848.2|1847.9|1848|1847.7|6
1606216220000|2020-11-24 11:10:20|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1848|1847.7|17
1606216230000|2020-11-24 11:10:30|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|10
1606216240000|2020-11-24 11:10:40|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.3|1848|9
1606216250000|2020-11-24 11:10:50|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|9
1606216260000|2020-11-24 11:11:00|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|2
1606216270000|2020-11-24 11:11:10|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.3|1848|22
1606216280000|2020-11-24 11:11:20|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|9
1606216290000|2020-11-24 11:11:30|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|4
1606216300000|2020-11-24 11:11:40|||||||||3
1606216310000|2020-11-24 11:11:50|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|6
1606216320000|2020-11-24 11:12:00|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848.3|1848|9
1606216330000|2020-11-24 11:12:10|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|7
1606216340000|2020-11-24 11:12:20|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|6
1606216350000|2020-11-24 11:12:30|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|17
1606216360000|2020-11-24 11:12:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|6
1606216370000|2020-11-24 11:12:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606216380000|2020-11-24 11:13:00|1847.7|1847.4|1847|1846.7|1847.7|1847.4|1847|1846.7|10
1606216390000|2020-11-24 11:13:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|10
1606216400000|2020-11-24 11:13:20|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|5
1606216410000|2020-11-24 11:13:30|||||||||1
1606216420000|2020-11-24 11:13:40|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.3|1847|7
1606216430000|2020-11-24 11:13:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|3
1606216440000|2020-11-24 11:14:00|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606216450000|2020-11-24 11:14:10|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|5
1606216460000|2020-11-24 11:14:20|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|4
1606216470000|2020-11-24 11:14:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606216480000|2020-11-24 11:14:40|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606216490000|2020-11-24 11:14:50|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|2
1606216500000|2020-11-24 11:15:00|||||||||1
1606216510000|2020-11-24 11:15:10|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|10
1606216520000|2020-11-24 11:15:20|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|11
1606216530000|2020-11-24 11:15:30|1846.4|1846.1|1846.8|1846.5|1846.8|1846.5|1846.4|1846.1|7
1606216540000|2020-11-24 11:15:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606216560000|2020-11-24 11:16:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606216570000|2020-11-24 11:16:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606216580000|2020-11-24 11:16:20|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|3
1606216590000|2020-11-24 11:16:30|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.3|1846|4
1606216610000|2020-11-24 11:16:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606216620000|2020-11-24 11:17:00|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|2
1606216630000|2020-11-24 11:17:10|||||||||2
1606216640000|2020-11-24 11:17:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|3
1606216650000|2020-11-24 11:17:30|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|3
1606216670000|2020-11-24 11:17:50|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|5
1606216690000|2020-11-24 11:18:10|||||||||1
1606216710000|2020-11-24 11:18:30|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|6
1606216720000|2020-11-24 11:18:40|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|5
1606216740000|2020-11-24 11:19:00|1846.4|1846.1|1846.7|1846.4|1846.7|1846.4|1846.4|1846.1|3
1606216750000|2020-11-24 11:19:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606216760000|2020-11-24 11:19:20|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|6
1606216770000|2020-11-24 11:19:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606216780000|2020-11-24 11:19:40|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|19
1606216790000|2020-11-24 11:19:50|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|10
1606216800000|2020-11-24 11:20:00|1847.5|1847.2|1847.5|1847.2|1847.8|1847.5|1847.5|1847.2|14
1606216810000|2020-11-24 11:20:10|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|12
1606216820000|2020-11-24 11:20:20|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|8
1606216830000|2020-11-24 11:20:30|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|2
1606216840000|2020-11-24 11:20:40|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|2
1606216860000|2020-11-24 11:21:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606216880000|2020-11-24 11:21:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606216900000|2020-11-24 11:21:40|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|4
1606216910000|2020-11-24 11:21:50|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|8
1606216920000|2020-11-24 11:22:00|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.9|1847.6|11
1606216930000|2020-11-24 11:22:10|||||||||1
1606216940000|2020-11-24 11:22:20|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|3
1606216950000|2020-11-24 11:22:30|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|3
1606216960000|2020-11-24 11:22:40|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|3
1606216970000|2020-11-24 11:22:50|1847.5|1847.2|1847.9|1847.6|1847.9|1847.6|1847.5|1847.2|2
1606216980000|2020-11-24 11:23:00|||||||||1
1606216990000|2020-11-24 11:23:10|1848|1847.7|1847.2|1846.9|1848|1847.7|1846.9|1846.6|189
1606217000000|2020-11-24 11:23:20|1847.1|1846.8|1847.3|1847|1847.3|1847|1847|1846.7|8
1606217010000|2020-11-24 11:23:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606217020000|2020-11-24 11:23:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|3
1606217030000|2020-11-24 11:23:50|1847.4|1847.1|1846.7|1846.4|1847.4|1847.1|1846.7|1846.4|32
1606217040000|2020-11-24 11:24:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|5
1606217050000|2020-11-24 11:24:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|4
1606217060000|2020-11-24 11:24:20|1847|1846.7|1846.4|1846.1|1847|1846.7|1846.4|1846.1|45
1606217070000|2020-11-24 11:24:30|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|6
1606217080000|2020-11-24 11:24:40|1846.4|1846.1|1845.8|1845.5|1846.4|1846.1|1845.7|1845.4|88
1606217090000|2020-11-24 11:24:50|1845.6|1845.3|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|14
1606217100000|2020-11-24 11:25:00|1845.7|1845.4|1846|1845.7|1846|1845.7|1845.7|1845.4|14
1606217110000|2020-11-24 11:25:10|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|11
1606217120000|2020-11-24 11:25:20|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|6
1606217130000|2020-11-24 11:25:30|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|5
1606217140000|2020-11-24 11:25:40|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|2
1606217150000|2020-11-24 11:25:50|1845|1844.7|1844.4|1844.1|1845|1844.7|1844.3|1844|48
1606217160000|2020-11-24 11:26:00|1844.5|1844.2|1844.2|1843.9|1844.5|1844.2|1844.2|1843.9|9
1606217170000|2020-11-24 11:26:10|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|5
1606217180000|2020-11-24 11:26:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|4
1606217190000|2020-11-24 11:26:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|4
1606217200000|2020-11-24 11:26:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606217220000|2020-11-24 11:27:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606217230000|2020-11-24 11:27:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606217240000|2020-11-24 11:27:20|1845.2|1844.9|1845.3|1845|1845.6|1845.3|1845.2|1844.9|3
1606217250000|2020-11-24 11:27:30|1845.2|1844.9|1845.5|1845.2|1846|1845.7|1845.2|1844.9|29
1606217260000|2020-11-24 11:27:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606217270000|2020-11-24 11:27:50|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|5
1606217280000|2020-11-24 11:28:00|1845.5|1845.2|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|4
1606217290000|2020-11-24 11:28:10|||||||||1
1606217300000|2020-11-24 11:28:20|1845.4|1845.1|1845.5|1845.2|1845.7|1845.4|1845.4|1845.1|9
1606217310000|2020-11-24 11:28:30|1845.4|1845.1|1845.1|1844.8|1845.4|1845.1|1845|1844.7|12
1606217320000|2020-11-24 11:28:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606217330000|2020-11-24 11:28:50|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.6|1844.3|8
1606217340000|2020-11-24 11:29:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|9
1606217350000|2020-11-24 11:29:10|||||||||2
1606217360000|2020-11-24 11:29:20|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|4
1606217370000|2020-11-24 11:29:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.3|1844|6
1606217380000|2020-11-24 11:29:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|3
1606217390000|2020-11-24 11:29:50|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|8
1606217400000|2020-11-24 11:30:00|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|16
1606217410000|2020-11-24 11:30:10|||||||||3
1606217420000|2020-11-24 11:30:20|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|9
1606217430000|2020-11-24 11:30:30|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606217450000|2020-11-24 11:30:50|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|6
1606217460000|2020-11-24 11:31:00|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|2
1606217490000|2020-11-24 11:31:30|||||||||4
1606217500000|2020-11-24 11:31:40|||||||||3
1606217510000|2020-11-24 11:31:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606217560000|2020-11-24 11:32:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|5
1606217570000|2020-11-24 11:32:50|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|2
1606217580000|2020-11-24 11:33:00|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.3|1844|4
1606217590000|2020-11-24 11:33:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606217600000|2020-11-24 11:33:20|1844.4|1844.1|1844.7|1844.4|1844.7|1844.4|1844.4|1844.1|6
1606217620000|2020-11-24 11:33:40|1844.6|1844.3|1845.1|1844.8|1845.1|1844.8|1844.6|1844.3|6
1606217630000|2020-11-24 11:33:50|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606217640000|2020-11-24 11:34:00|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|5
1606217650000|2020-11-24 11:34:10|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|4
1606217660000|2020-11-24 11:34:20|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|6
1606217670000|2020-11-24 11:34:30|1843.9|1843.6|1844.2|1843.9|1844.2|1843.9|1843.9|1843.6|6
1606217680000|2020-11-24 11:34:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|3
1606217690000|2020-11-24 11:34:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606217700000|2020-11-24 11:35:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|5
1606217720000|2020-11-24 11:35:20|1844.3|1844|1844|1843.7|1844.3|1844|1843.9|1843.6|11
1606217730000|2020-11-24 11:35:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606217750000|2020-11-24 11:35:50|1843.6|1843.3|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|47
1606217760000|2020-11-24 11:36:00|1843.7|1843.4|1844|1843.7|1844|1843.7|1843.7|1843.4|10
1606217770000|2020-11-24 11:36:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606217790000|2020-11-24 11:36:30|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|11
1606217820000|2020-11-24 11:37:00|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|2
1606217840000|2020-11-24 11:37:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606217850000|2020-11-24 11:37:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606217860000|2020-11-24 11:37:40|||||||||5
1606217870000|2020-11-24 11:37:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|5
1606217900000|2020-11-24 11:38:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606217920000|2020-11-24 11:38:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606217930000|2020-11-24 11:38:50|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|2
1606217940000|2020-11-24 11:39:00|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|4
1606217980000|2020-11-24 11:39:40|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|2
1606218010000|2020-11-24 11:40:10|1845|1844.7|1845.1|1844.8|1845.2|1844.9|1845|1844.7|8
1606218020000|2020-11-24 11:40:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|4
1606218030000|2020-11-24 11:40:30|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|5
1606218040000|2020-11-24 11:40:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606218080000|2020-11-24 11:41:20|1845.1|1844.8|1845.3|1845|1845.3|1845|1845.1|1844.8|6
1606218090000|2020-11-24 11:41:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606218110000|2020-11-24 11:41:50|1845|1844.7|1844.9|1844.6|1845.3|1845|1844.9|1844.6|15
1606218130000|2020-11-24 11:42:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606218140000|2020-11-24 11:42:20|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|2
1606218150000|2020-11-24 11:42:30|||||||||7
1606218170000|2020-11-24 11:42:50|||||||||1
1606218180000|2020-11-24 11:43:00|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606218200000|2020-11-24 11:43:20|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|7
1606218210000|2020-11-24 11:43:30|||||||||2
1606218220000|2020-11-24 11:43:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606218250000|2020-11-24 11:44:10|1844.1|1843.8|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|3
1606218260000|2020-11-24 11:44:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|5
1606218270000|2020-11-24 11:44:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606218290000|2020-11-24 11:44:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|7
1606218300000|2020-11-24 11:45:00|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|19
1606218310000|2020-11-24 11:45:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606218320000|2020-11-24 11:45:20|1843.5|1843.2|1843.3|1843|1843.5|1843.2|1843.3|1843|11
1606218330000|2020-11-24 11:45:30|1843.6|1843.3|1844.3|1844|1844.5|1844.2|1843.6|1843.3|30
1606218340000|2020-11-24 11:45:40|1844.4|1844.1|1845.1|1844.8|1845.1|1844.8|1844.4|1844.1|61
1606218350000|2020-11-24 11:45:50|1845|1844.7|1845.2|1844.9|1845.4|1845.1|1845|1844.7|24
1606218360000|2020-11-24 11:46:00|1845.3|1845|1845.1|1844.8|1845.3|1845|1845.1|1844.8|2
1606218370000|2020-11-24 11:46:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|20
1606218380000|2020-11-24 11:46:20|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|2
1606218390000|2020-11-24 11:46:30|1845.3|1845|1845.5|1845.2|1845.5|1845.2|1845.3|1845|3
1606218400000|2020-11-24 11:46:40|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|8
1606218410000|2020-11-24 11:46:50|||||||||2
1606218420000|2020-11-24 11:47:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606218430000|2020-11-24 11:47:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606218440000|2020-11-24 11:47:20|1845.2|1844.9|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|5
1606218450000|2020-11-24 11:47:30|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606218460000|2020-11-24 11:47:40|1844.6|1844.3|1844.8|1844.5|1844.9|1844.6|1844.6|1844.3|7
1606218480000|2020-11-24 11:48:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|5
1606218490000|2020-11-24 11:48:10|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|3
1606218510000|2020-11-24 11:48:30|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|7
1606218520000|2020-11-24 11:48:40|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.2|1843.9|6
1606218530000|2020-11-24 11:48:50|||||||||1
1606218540000|2020-11-24 11:49:00|1844.3|1844|1844.8|1844.5|1844.8|1844.5|1844.3|1844|8
1606218560000|2020-11-24 11:49:20|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|3
1606218570000|2020-11-24 11:49:30|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|3
1606218580000|2020-11-24 11:49:40|||||||||1
1606218590000|2020-11-24 11:49:50|||||||||1
1606218600000|2020-11-24 11:50:00|||||||||10
1606218610000|2020-11-24 11:50:10|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606218620000|2020-11-24 11:50:20|1844.6|1844.3|1845|1844.7|1845|1844.7|1844.6|1844.3|4
1606218630000|2020-11-24 11:50:30|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|2
1606218650000|2020-11-24 11:50:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606218660000|2020-11-24 11:51:00|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|2
1606218700000|2020-11-24 11:51:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606218710000|2020-11-24 11:51:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|6
1606218720000|2020-11-24 11:52:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606218730000|2020-11-24 11:52:10|||||||||1
1606218740000|2020-11-24 11:52:20|||||||||2
1606218750000|2020-11-24 11:52:30|1845.2|1844.9|1845.2|1844.9|1845.3|1845|1845.2|1844.9|5
1606218760000|2020-11-24 11:52:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|4
1606218770000|2020-11-24 11:52:50|||||||||1
1606218790000|2020-11-24 11:53:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606218800000|2020-11-24 11:53:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606218810000|2020-11-24 11:53:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|5
1606218830000|2020-11-24 11:53:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606218840000|2020-11-24 11:54:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606218850000|2020-11-24 11:54:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606218870000|2020-11-24 11:54:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606218880000|2020-11-24 11:54:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606218900000|2020-11-24 11:55:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606218910000|2020-11-24 11:55:10|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|6
1606218920000|2020-11-24 11:55:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|12
1606218930000|2020-11-24 11:55:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606218940000|2020-11-24 11:55:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|6
1606218950000|2020-11-24 11:55:50|||||||||3
1606218960000|2020-11-24 11:56:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|5
1606218970000|2020-11-24 11:56:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|8
1606218980000|2020-11-24 11:56:20|||||||||1
1606218990000|2020-11-24 11:56:30|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|8
1606219000000|2020-11-24 11:56:40|||||||||7
1606219010000|2020-11-24 11:56:50|1844.6|1844.3|1844.7|1844.4|1844.8|1844.5|1844.6|1844.3|11
1606219020000|2020-11-24 11:57:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|4
1606219030000|2020-11-24 11:57:10|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|6
1606219040000|2020-11-24 11:57:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|4
1606219050000|2020-11-24 11:57:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|7
1606219060000|2020-11-24 11:57:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606219070000|2020-11-24 11:57:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606219080000|2020-11-24 11:58:00|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|5
1606219100000|2020-11-24 11:58:20|1844.2|1843.9|1844|1843.7|1844.2|1843.9|1844|1843.7|6
1606219110000|2020-11-24 11:58:30|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|9
1606219120000|2020-11-24 11:58:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|6
1606219130000|2020-11-24 11:58:50|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|6
1606219140000|2020-11-24 11:59:00|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|13
1606219150000|2020-11-24 11:59:10|1844.1|1843.8|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|7
1606219160000|2020-11-24 11:59:20|||||||||3
1606219170000|2020-11-24 11:59:30|1844.1|1843.8|1844|1843.7|1844.1|1843.8|1843.8|1843.5|12
1606219180000|2020-11-24 11:59:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606219190000|2020-11-24 11:59:50|1843.7|1843.4|1843.6|1843.3|1843.8|1843.5|1843.3|1843|29
1606219200000|2020-11-24 12:00:00|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|18
1606219210000|2020-11-24 12:00:10|1843.8|1843.5|1843.4|1843.1|1844|1843.7|1843.3|1843|67
1606219220000|2020-11-24 12:00:20|1843.3|1843|1843.1|1842.8|1843.4|1843.1|1842.9|1842.6|61
1606219230000|2020-11-24 12:00:30|1843.2|1842.9|1843.3|1843|1843.5|1843.2|1843.2|1842.9|9
1606219240000|2020-11-24 12:00:40|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|4
1606219250000|2020-11-24 12:00:50|1842.7|1842.4|1842.4|1842.1|1842.7|1842.4|1842.4|1842.1|16
1606219260000|2020-11-24 12:01:00|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|7
1606219270000|2020-11-24 12:01:10|1842.2|1841.9|1841.8|1841.5|1842.2|1841.9|1841.5|1841.2|22
1606219280000|2020-11-24 12:01:20|1841.7|1841.4|1842|1841.7|1842|1841.7|1841.4|1841.1|14
1606219290000|2020-11-24 12:01:30|1842.1|1841.8|1842.5|1842.2|1842.6|1842.3|1842.1|1841.8|14
1606219300000|2020-11-24 12:01:40|1842.6|1842.3|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|11
1606219310000|2020-11-24 12:01:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|4
1606219320000|2020-11-24 12:02:00|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|28
1606219330000|2020-11-24 12:02:10|1842.2|1841.9|1841.9|1841.6|1842.2|1841.9|1841.7|1841.4|7
1606219340000|2020-11-24 12:02:20|1841.8|1841.5|1841.7|1841.4|1841.9|1841.6|1841.2|1840.9|31
1606219350000|2020-11-24 12:02:30|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|14
1606219360000|2020-11-24 12:02:40|1841.6|1841.3|1841.9|1841.6|1841.9|1841.6|1841.5|1841.2|24
1606219370000|2020-11-24 12:02:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|8
1606219380000|2020-11-24 12:03:00|1841.9|1841.6|1841.9|1841.6|1842|1841.7|1841.9|1841.6|5
1606219390000|2020-11-24 12:03:10|1841.8|1841.5|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|12
1606219410000|2020-11-24 12:03:30|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1841.9|1841.6|21
1606219420000|2020-11-24 12:03:40|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|6
1606219430000|2020-11-24 12:03:50|1842.5|1842.2|1842.5|1842.2|1842.9|1842.6|1842.5|1842.2|8
1606219440000|2020-11-24 12:04:00|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842.3|1842|6
1606219450000|2020-11-24 12:04:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842|1841.7|19
1606219460000|2020-11-24 12:04:20|1842|1841.7|1842.1|1841.8|1842.3|1842|1842|1841.7|10
1606219470000|2020-11-24 12:04:30|||||||||1
1606219480000|2020-11-24 12:04:40|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|5
1606219490000|2020-11-24 12:04:50|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|4
1606219500000|2020-11-24 12:05:00|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|4
1606219510000|2020-11-24 12:05:10|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842.3|1842|5
1606219520000|2020-11-24 12:05:20|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.1|1841.8|21
1606219530000|2020-11-24 12:05:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606219540000|2020-11-24 12:05:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|4
1606219550000|2020-11-24 12:05:50|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|5
1606219560000|2020-11-24 12:06:00|1842.7|1842.4|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|6
1606219570000|2020-11-24 12:06:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|3
1606219580000|2020-11-24 12:06:20|1842.7|1842.4|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|3
1606219600000|2020-11-24 12:06:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|3
1606219620000|2020-11-24 12:07:00|1842.6|1842.3|1842.9|1842.6|1842.9|1842.6|1842.6|1842.3|16
1606219630000|2020-11-24 12:07:10|1842.6|1842.3|1842.9|1842.6|1842.9|1842.6|1842.3|1842|8
1606219670000|2020-11-24 12:07:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|2
1606219680000|2020-11-24 12:08:00|1843.2|1842.9|1842.8|1842.5|1843.2|1842.9|1842.8|1842.5|5
1606219700000|2020-11-24 12:08:20|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|5
1606219710000|2020-11-24 12:08:30|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|4
1606219720000|2020-11-24 12:08:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|18
1606219730000|2020-11-24 12:08:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|4
1606219740000|2020-11-24 12:09:00|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606219750000|2020-11-24 12:09:10|||||||||1
1606219760000|2020-11-24 12:09:20|||||||||4
1606219770000|2020-11-24 12:09:30|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|5
1606219790000|2020-11-24 12:09:50|1843.5|1843.2|1843.9|1843.6|1844.2|1843.9|1843.5|1843.2|38
1606219800000|2020-11-24 12:10:00|1844|1843.7|1844|1843.7|1844|1843.7|1843.9|1843.6|5
1606219810000|2020-11-24 12:10:10|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|11
1606219820000|2020-11-24 12:10:20|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|8
1606219830000|2020-11-24 12:10:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|7
1606219840000|2020-11-24 12:10:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.2|1843.9|11
1606219860000|2020-11-24 12:11:00|||||||||1
1606219870000|2020-11-24 12:11:10|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|4
1606219880000|2020-11-24 12:11:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606219890000|2020-11-24 12:11:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606219900000|2020-11-24 12:11:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606219910000|2020-11-24 12:11:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606219920000|2020-11-24 12:12:00|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|3
1606219930000|2020-11-24 12:12:10|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|24
1606219940000|2020-11-24 12:12:20|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|10
1606219950000|2020-11-24 12:12:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606219960000|2020-11-24 12:12:40|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|3
1606219970000|2020-11-24 12:12:50|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606219980000|2020-11-24 12:13:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|4
1606219990000|2020-11-24 12:13:10|||||||||1
1606220000000|2020-11-24 12:13:20|||||||||2
1606220010000|2020-11-24 12:13:30|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|2
1606220020000|2020-11-24 12:13:40|||||||||6
1606220030000|2020-11-24 12:13:50|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|5
1606220040000|2020-11-24 12:14:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|3
1606220050000|2020-11-24 12:14:10|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|2
1606220060000|2020-11-24 12:14:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606220070000|2020-11-24 12:14:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606220080000|2020-11-24 12:14:40|||||||||5
1606220090000|2020-11-24 12:14:50|||||||||9
1606220100000|2020-11-24 12:15:00|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|5
1606220110000|2020-11-24 12:15:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|5
1606220120000|2020-11-24 12:15:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|12
1606220130000|2020-11-24 12:15:30|1842.9|1842.6|1843.2|1842.9|1843.3|1843|1842.9|1842.6|10
1606220140000|2020-11-24 12:15:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606220150000|2020-11-24 12:15:50|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|4
1606220160000|2020-11-24 12:16:00|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|8
1606220170000|2020-11-24 12:16:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|4
1606220180000|2020-11-24 12:16:20|||||||||6
1606220190000|2020-11-24 12:16:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606220200000|2020-11-24 12:16:40|1843.3|1843|1843.3|1843|1843.4|1843.1|1843.3|1843|4
1606220210000|2020-11-24 12:16:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606220220000|2020-11-24 12:17:00|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|3
1606220230000|2020-11-24 12:17:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606220240000|2020-11-24 12:17:20|1842.7|1842.4|1842.5|1842.2|1842.7|1842.4|1842.5|1842.2|3
1606220250000|2020-11-24 12:17:30|1842.6|1842.3|1842.9|1842.6|1842.9|1842.6|1842.6|1842.3|4
1606220260000|2020-11-24 12:17:40|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|4
1606220270000|2020-11-24 12:17:50|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|6
1606220280000|2020-11-24 12:18:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606220290000|2020-11-24 12:18:10|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|3
1606220300000|2020-11-24 12:18:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|7
1606220310000|2020-11-24 12:18:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|7
1606220330000|2020-11-24 12:18:50|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|3
1606220340000|2020-11-24 12:19:00|1843.3|1843|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|9
1606220350000|2020-11-24 12:19:10|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|9
1606220360000|2020-11-24 12:19:20|1842.9|1842.6|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|6
1606220380000|2020-11-24 12:19:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|5
1606220390000|2020-11-24 12:19:50|||||||||2
1606220400000|2020-11-24 12:20:00|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|7
1606220410000|2020-11-24 12:20:10|||||||||1
1606220420000|2020-11-24 12:20:20|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|5
1606220430000|2020-11-24 12:20:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606220450000|2020-11-24 12:20:50|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|5
1606220460000|2020-11-24 12:21:00|1843.2|1842.9|1843.2|1842.9|1843.3|1843|1843.2|1842.9|5
1606220470000|2020-11-24 12:21:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606220480000|2020-11-24 12:21:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606220490000|2020-11-24 12:21:30|||||||||2
1606220500000|2020-11-24 12:21:40|||||||||1
1606220520000|2020-11-24 12:22:00|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|5
1606220530000|2020-11-24 12:22:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606220550000|2020-11-24 12:22:30|1843.2|1842.9|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|23
1606220570000|2020-11-24 12:22:50|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|2
1606220580000|2020-11-24 12:23:00|||||||||2
1606220590000|2020-11-24 12:23:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606220600000|2020-11-24 12:23:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|7
1606220620000|2020-11-24 12:23:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606220640000|2020-11-24 12:24:00|1842.6|1842.3|1842.2|1841.9|1842.6|1842.3|1842.2|1841.9|6
1606220650000|2020-11-24 12:24:10|1841.6|1841.3|1841.9|1841.6|1842|1841.7|1841.6|1841.3|72
1606220660000|2020-11-24 12:24:20|1841.8|1841.5|1841.3|1841|1841.8|1841.5|1841.3|1841|66
1606220670000|2020-11-24 12:24:30|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.7|1840.4|58
1606220680000|2020-11-24 12:24:40|1840.9|1840.6|1841.2|1840.9|1841.4|1841.1|1840.7|1840.4|30
1606220690000|2020-11-24 12:24:50|1841|1840.7|1840.7|1840.4|1841|1840.7|1840.7|1840.4|11
1606220700000|2020-11-24 12:25:00|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.4|1840.1|16
1606220710000|2020-11-24 12:25:10|1841|1840.7|1841.2|1840.9|1841.2|1840.9|1841|1840.7|6
1606220720000|2020-11-24 12:25:20|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606220730000|2020-11-24 12:25:30|1840.9|1840.6|1840.8|1840.5|1841|1840.7|1840.8|1840.5|11
1606220740000|2020-11-24 12:25:40|1840.9|1840.6|1840.3|1840|1840.9|1840.6|1840.3|1840|65
1606220750000|2020-11-24 12:25:50|1840.1|1839.8|1840.3|1840|1840.3|1840|1840|1839.7|17
1606220760000|2020-11-24 12:26:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|5
1606220770000|2020-11-24 12:26:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606220780000|2020-11-24 12:26:20|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.8|1840.5|7
1606220790000|2020-11-24 12:26:30|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|19
1606220800000|2020-11-24 12:26:40|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|3
1606220810000|2020-11-24 12:26:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606220820000|2020-11-24 12:27:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606220830000|2020-11-24 12:27:10|1841|1840.7|1840.5|1840.2|1841|1840.7|1840.5|1840.2|12
1606220840000|2020-11-24 12:27:20|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|11
1606220850000|2020-11-24 12:27:30|1840.3|1840|1839|1838.7|1840.3|1840|1838.7|1838.4|59
1606220860000|2020-11-24 12:27:40|1839.2|1838.9|1839.7|1839.4|1839.7|1839.4|1839.2|1838.9|14
1606220870000|2020-11-24 12:27:50|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839|1838.7|10
1606220880000|2020-11-24 12:28:00|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|6
1606220890000|2020-11-24 12:28:10|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|8
1606220900000|2020-11-24 12:28:20|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|6
1606220910000|2020-11-24 12:28:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606220920000|2020-11-24 12:28:40|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839|1838.7|7
1606220930000|2020-11-24 12:28:50|||||||||2
1606220940000|2020-11-24 12:29:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606220950000|2020-11-24 12:29:10|1839.2|1838.9|1839.1|1838.8|1839.3|1839|1839.1|1838.8|5
1606220960000|2020-11-24 12:29:20|1839.4|1839.1|1839|1838.7|1839.4|1839.1|1839|1838.7|10
1606220970000|2020-11-24 12:29:30|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|17
1606220980000|2020-11-24 12:29:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|4
1606220990000|2020-11-24 12:29:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|8
1606221000000|2020-11-24 12:30:00|1839.1|1838.8|1839.3|1839|1839.4|1839.1|1839.1|1838.8|13
1606221010000|2020-11-24 12:30:10|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.1|1838.8|10
1606221020000|2020-11-24 12:30:20|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606221030000|2020-11-24 12:30:30|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|5
1606221040000|2020-11-24 12:30:40|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.4|1839.1|11
1606221050000|2020-11-24 12:30:50|1839.7|1839.4|1839.6|1839.3|1839.8|1839.5|1839.5|1839.2|11
1606221060000|2020-11-24 12:31:00|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|2
1606221070000|2020-11-24 12:31:10|1839.5|1839.2|1839|1838.7|1839.5|1839.2|1839|1838.7|48
1606221080000|2020-11-24 12:31:20|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|13
1606221090000|2020-11-24 12:31:30|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|8
1606221100000|2020-11-24 12:31:40|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|15
1606221110000|2020-11-24 12:31:50|1839.9|1839.6|1839.7|1839.4|1840.1|1839.8|1839.6|1839.3|30
1606221120000|2020-11-24 12:32:00|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|6
1606221130000|2020-11-24 12:32:10|1839.8|1839.5|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|12
1606221140000|2020-11-24 12:32:20|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|6
1606221150000|2020-11-24 12:32:30|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|9
1606221160000|2020-11-24 12:32:40|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606221170000|2020-11-24 12:32:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|6
1606221180000|2020-11-24 12:33:00|||||||||3
1606221190000|2020-11-24 12:33:10|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.6|1839.3|11
1606221200000|2020-11-24 12:33:20|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|4
1606221210000|2020-11-24 12:33:30|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|15
1606221220000|2020-11-24 12:33:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606221240000|2020-11-24 12:34:00|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|7
1606221250000|2020-11-24 12:34:10|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|3
1606221260000|2020-11-24 12:34:20|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|8
1606221270000|2020-11-24 12:34:30|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|18
1606221280000|2020-11-24 12:34:40|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|16
1606221290000|2020-11-24 12:34:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|5
1606221300000|2020-11-24 12:35:00|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1839.8|1839.5|12
1606221310000|2020-11-24 12:35:10|1840|1839.7|1839.7|1839.4|1840|1839.7|1839.7|1839.4|6
1606221320000|2020-11-24 12:35:20|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.8|1839.5|7
1606221330000|2020-11-24 12:35:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|5
1606221350000|2020-11-24 12:35:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|4
1606221360000|2020-11-24 12:36:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|8
1606221370000|2020-11-24 12:36:10|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|5
1606221380000|2020-11-24 12:36:20|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|8
1606221390000|2020-11-24 12:36:30|||||||||5
1606221400000|2020-11-24 12:36:40|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|6
1606221410000|2020-11-24 12:36:50|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|7
1606221420000|2020-11-24 12:37:00|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|8
1606221430000|2020-11-24 12:37:10|1840.6|1840.3|1840.5|1840.2|1840.7|1840.4|1840.4|1840.1|15
1606221440000|2020-11-24 12:37:20|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|9
1606221450000|2020-11-24 12:37:30|1840.3|1840|1839.8|1839.5|1840.5|1840.2|1839.8|1839.5|23
1606221460000|2020-11-24 12:37:40|1840.1|1839.8|1840.3|1840|1840.3|1840|1840.1|1839.8|19
1606221470000|2020-11-24 12:37:50|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|5
1606221480000|2020-11-24 12:38:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|4
1606221490000|2020-11-24 12:38:10|||||||||2
1606221500000|2020-11-24 12:38:20|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|5
1606221510000|2020-11-24 12:38:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|10
1606221530000|2020-11-24 12:38:50|||||||||2
1606221550000|2020-11-24 12:39:10|||||||||3
1606221570000|2020-11-24 12:39:30|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|10
1606221580000|2020-11-24 12:39:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|6
1606221590000|2020-11-24 12:39:50|||||||||4
1606221600000|2020-11-24 12:40:00|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.7|1840.4|17
1606221610000|2020-11-24 12:40:10|1841|1840.7|1841|1840.7|1841|1840.7|1840.9|1840.6|6
1606221620000|2020-11-24 12:40:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|5
1606221630000|2020-11-24 12:40:30|1841|1840.7|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|11
1606221640000|2020-11-24 12:40:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606221650000|2020-11-24 12:40:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|12
1606221660000|2020-11-24 12:41:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606221680000|2020-11-24 12:41:20|1840.9|1840.6|1840.6|1840.3|1840.9|1840.6|1840.6|1840.3|10
1606221690000|2020-11-24 12:41:30|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|2
1606221710000|2020-11-24 12:41:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606221720000|2020-11-24 12:42:00|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|5
1606221730000|2020-11-24 12:42:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606221740000|2020-11-24 12:42:20|||||||||3
1606221750000|2020-11-24 12:42:30|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|21
1606221770000|2020-11-24 12:42:50|1840.6|1840.3|1840.9|1840.6|1840.9|1840.6|1840.6|1840.3|4
1606221780000|2020-11-24 12:43:00|||||||||2
1606221790000|2020-11-24 12:43:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606221800000|2020-11-24 12:43:20|1840.9|1840.6|1840.6|1840.3|1840.9|1840.6|1840.6|1840.3|2
1606221820000|2020-11-24 12:43:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606221830000|2020-11-24 12:43:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606221860000|2020-11-24 12:44:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606221870000|2020-11-24 12:44:30|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|7
1606221880000|2020-11-24 12:44:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606221900000|2020-11-24 12:45:00|1841.2|1840.9|1841.2|1840.9|1841.3|1841|1841.2|1840.9|6
1606221910000|2020-11-24 12:45:10|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|8
1606221920000|2020-11-24 12:45:20|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|2
1606221930000|2020-11-24 12:45:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|5
1606221940000|2020-11-24 12:45:40|||||||||6
1606221950000|2020-11-24 12:45:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606221960000|2020-11-24 12:46:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|5
1606221990000|2020-11-24 12:46:30|1841.8|1841.5|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|2
1606222000000|2020-11-24 12:46:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606222010000|2020-11-24 12:46:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|4
1606222020000|2020-11-24 12:47:00|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|12
1606222030000|2020-11-24 12:47:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|6
1606222040000|2020-11-24 12:47:20|||||||||4
1606222060000|2020-11-24 12:47:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606222070000|2020-11-24 12:47:50|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|24
1606222080000|2020-11-24 12:48:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|8
1606222090000|2020-11-24 12:48:10|||||||||1
1606222110000|2020-11-24 12:48:30|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.8|1841.5|2
1606222120000|2020-11-24 12:48:40|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|3
1606222130000|2020-11-24 12:48:50|1841.9|1841.6|1841.6|1841.3|1841.9|1841.6|1841.6|1841.3|4
1606222150000|2020-11-24 12:49:10|1841.4|1841.1|1841.5|1841.2|1841.6|1841.3|1841.4|1841.1|6
1606222160000|2020-11-24 12:49:20|1841.4|1841.1|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|7
1606222170000|2020-11-24 12:49:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606222180000|2020-11-24 12:49:40|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|12
1606222190000|2020-11-24 12:49:50|1841.5|1841.2|1841.5|1841.2|1841.6|1841.3|1841.4|1841.1|14
1606222200000|2020-11-24 12:50:00|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|6
1606222210000|2020-11-24 12:50:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|5
1606222220000|2020-11-24 12:50:20|||||||||2
1606222230000|2020-11-24 12:50:30|||||||||4
1606222240000|2020-11-24 12:50:40|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|17
1606222250000|2020-11-24 12:50:50|||||||||2
1606222260000|2020-11-24 12:51:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606222270000|2020-11-24 12:51:10|1841.8|1841.5|1842.1|1841.8|1842.1|1841.8|1841.8|1841.5|97
1606222280000|2020-11-24 12:51:20|1841.8|1841.5|1842.1|1841.8|1842.1|1841.8|1841.8|1841.5|6
1606222290000|2020-11-24 12:51:30|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|46
1606222300000|2020-11-24 12:51:40|||||||||1
1606222310000|2020-11-24 12:51:50|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1842|1841.7|8
1606222320000|2020-11-24 12:52:00|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|7
1606222330000|2020-11-24 12:52:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606222340000|2020-11-24 12:52:20|||||||||4
1606222350000|2020-11-24 12:52:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|6
1606222370000|2020-11-24 12:52:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606222380000|2020-11-24 12:53:00|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|8
1606222390000|2020-11-24 12:53:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606222400000|2020-11-24 12:53:20|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|15
1606222410000|2020-11-24 12:53:30|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|17
1606222420000|2020-11-24 12:53:40|1842.5|1842.2|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|7
1606222430000|2020-11-24 12:53:50|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|52
1606222440000|2020-11-24 12:54:00|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|13
1606222450000|2020-11-24 12:54:10|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|2
1606222460000|2020-11-24 12:54:20|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842.3|1842|6
1606222470000|2020-11-24 12:54:30|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|6
1606222480000|2020-11-24 12:54:40|1842.5|1842.2|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|6
1606222490000|2020-11-24 12:54:50|||||||||3
1606222500000|2020-11-24 12:55:00|1842.4|1842.1|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|3
1606222510000|2020-11-24 12:55:10|1842.5|1842.2|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|12
1606222520000|2020-11-24 12:55:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|9
1606222530000|2020-11-24 12:55:30|||||||||3
1606222540000|2020-11-24 12:55:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|3
1606222550000|2020-11-24 12:55:50|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|4
1606222570000|2020-11-24 12:56:10|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|16
1606222580000|2020-11-24 12:56:20|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|55
1606222590000|2020-11-24 12:56:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|5
1606222600000|2020-11-24 12:56:40|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|7
1606222610000|2020-11-24 12:56:50|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606222620000|2020-11-24 12:57:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606222630000|2020-11-24 12:57:10|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|4
1606222640000|2020-11-24 12:57:20|1843.6|1843.3|1843.8|1843.5|1844|1843.7|1843.5|1843.2|30
1606222650000|2020-11-24 12:57:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606222660000|2020-11-24 12:57:40|1843.6|1843.3|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|5
1606222670000|2020-11-24 12:57:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606222680000|2020-11-24 12:58:00|1843.2|1842.9|1843|1842.7|1843.2|1842.9|1843|1842.7|3
1606222690000|2020-11-24 12:58:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|11
1606222710000|2020-11-24 12:58:30|1842.7|1842.4|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|2
1606222730000|2020-11-24 12:58:50|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|2
1606222740000|2020-11-24 12:59:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606222750000|2020-11-24 12:59:10|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|14
1606222760000|2020-11-24 12:59:20|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|8
1606222770000|2020-11-24 12:59:30|1843.4|1843.1|1843.8|1843.5|1843.8|1843.5|1843.4|1843.1|28
1606222780000|2020-11-24 12:59:40|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|5
1606222790000|2020-11-24 12:59:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|6
1606222800000|2020-11-24 13:00:00|1843.4|1843.1|1843|1842.7|1843.4|1843.1|1842.7|1842.4|41
1606222810000|2020-11-24 13:00:10|1842.5|1842.2|1842.1|1841.8|1842.5|1842.2|1842.1|1841.8|8
1606222820000|2020-11-24 13:00:20|1842.2|1841.9|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|2
1606222830000|2020-11-24 13:00:30|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|2
1606222840000|2020-11-24 13:00:40|1842.6|1842.3|1842.5|1842.2|1842.8|1842.5|1842.5|1842.2|11
1606222850000|2020-11-24 13:00:50|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606222870000|2020-11-24 13:01:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606222880000|2020-11-24 13:01:20|||||||||1
1606222900000|2020-11-24 13:01:40|1842.7|1842.4|1841.6|1841.3|1842.8|1842.5|1841.6|1841.3|29
1606222910000|2020-11-24 13:01:50|1841.8|1841.5|1842|1841.7|1842.1|1841.8|1841.8|1841.5|9
1606222920000|2020-11-24 13:02:00|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842.3|1842|5
1606222930000|2020-11-24 13:02:10|1842.4|1842.1|1843.2|1842.9|1843.3|1843|1842.4|1842.1|75
1606222940000|2020-11-24 13:02:20|1843.3|1843|1843.1|1842.8|1843.3|1843|1843.1|1842.8|12
1606222950000|2020-11-24 13:02:30|1843.2|1842.9|1843.9|1843.6|1843.9|1843.6|1843.2|1842.9|19
1606222960000|2020-11-24 13:02:40|1843.7|1843.4|1844.3|1844|1844.3|1844|1843.6|1843.3|62
1606222970000|2020-11-24 13:02:50|1844.1|1843.8|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|13
1606222980000|2020-11-24 13:03:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|4
1606222990000|2020-11-24 13:03:10|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.3|1844|13
1606223010000|2020-11-24 13:03:30|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|8
1606223020000|2020-11-24 13:03:40|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|3
1606223030000|2020-11-24 13:03:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606223040000|2020-11-24 13:04:00|1844.1|1843.8|1843.6|1843.3|1844.1|1843.8|1843.6|1843.3|9
1606223050000|2020-11-24 13:04:10|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|7
1606223070000|2020-11-24 13:04:30|||||||||2
1606223080000|2020-11-24 13:04:40|1844.1|1843.8|1844.3|1844|1844.3|1844|1844.1|1843.8|5
1606223090000|2020-11-24 13:04:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606223100000|2020-11-24 13:05:00|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|6
1606223110000|2020-11-24 13:05:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|5
1606223120000|2020-11-24 13:05:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|5
1606223130000|2020-11-24 13:05:30|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606223140000|2020-11-24 13:05:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606223150000|2020-11-24 13:05:50|1844|1843.7|1844|1843.7|1844|1843.7|1843.9|1843.6|5
1606223160000|2020-11-24 13:06:00|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|36
1606223170000|2020-11-24 13:06:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606223180000|2020-11-24 13:06:20|1843.5|1843.2|1843.1|1842.8|1843.5|1843.2|1843.1|1842.8|16
1606223190000|2020-11-24 13:06:30|1843.3|1843|1843.1|1842.8|1843.3|1843|1843.1|1842.8|18
1606223200000|2020-11-24 13:06:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606223210000|2020-11-24 13:06:50|1842.9|1842.6|1842.9|1842.6|1843|1842.7|1842.9|1842.6|7
1606223220000|2020-11-24 13:07:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606223250000|2020-11-24 13:07:30|1842.9|1842.6|1843|1842.7|1843.1|1842.8|1842.9|1842.6|39
1606223260000|2020-11-24 13:07:40|1843.1|1842.8|1843.6|1843.3|1843.7|1843.4|1843.1|1842.8|26
1606223270000|2020-11-24 13:07:50|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|8
1606223280000|2020-11-24 13:08:00|1843.7|1843.4|1843.3|1843|1843.7|1843.4|1843.3|1843|10
1606223290000|2020-11-24 13:08:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606223300000|2020-11-24 13:08:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606223310000|2020-11-24 13:08:30|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|2
1606223320000|2020-11-24 13:08:40|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|9
1606223330000|2020-11-24 13:08:50|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|10
1606223340000|2020-11-24 13:09:00|1843.4|1843.1|1843.6|1843.3|1843.6|1843.3|1843.4|1843.1|7
1606223350000|2020-11-24 13:09:10|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|10
1606223360000|2020-11-24 13:09:20|1843.8|1843.5|1843.7|1843.4|1844|1843.7|1843.7|1843.4|10
1606223370000|2020-11-24 13:09:30|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|9
1606223380000|2020-11-24 13:09:40|1843.5|1843.2|1843.3|1843|1843.5|1843.2|1843|1842.7|7
1606223390000|2020-11-24 13:09:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606223400000|2020-11-24 13:10:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606223410000|2020-11-24 13:10:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606223420000|2020-11-24 13:10:20|1843.1|1842.8|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|8
1606223440000|2020-11-24 13:10:40|1843|1842.7|1843.1|1842.8|1843.2|1842.9|1843|1842.7|6
1606223450000|2020-11-24 13:10:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606223460000|2020-11-24 13:11:00|1843.1|1842.8|1843.6|1843.3|1843.6|1843.3|1843.1|1842.8|27
1606223470000|2020-11-24 13:11:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606223480000|2020-11-24 13:11:20|||||||||1
1606223510000|2020-11-24 13:11:50|1843.9|1843.6|1843.1|1842.8|1843.9|1843.6|1843.1|1842.8|88
1606223520000|2020-11-24 13:12:00|1843|1842.7|1843|1842.7|1843|1842.7|1842.9|1842.6|9
1606223530000|2020-11-24 13:12:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606223560000|2020-11-24 13:12:40|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|4
1606223570000|2020-11-24 13:12:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606223580000|2020-11-24 13:13:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606223590000|2020-11-24 13:13:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606223600000|2020-11-24 13:13:20|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|10
1606223610000|2020-11-24 13:13:30|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.8|1842.5|23
1606223640000|2020-11-24 13:14:00|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|22
1606223650000|2020-11-24 13:14:10|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|10
1606223670000|2020-11-24 13:14:30|||||||||1
1606223680000|2020-11-24 13:14:40|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|9
1606223690000|2020-11-24 13:14:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606223700000|2020-11-24 13:15:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|14
1606223710000|2020-11-24 13:15:10|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|59
1606223720000|2020-11-24 13:15:20|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.8|1842.5|25
1606223730000|2020-11-24 13:15:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|11
1606223740000|2020-11-24 13:15:40|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.8|1842.5|8
1606223750000|2020-11-24 13:15:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|3
1606223760000|2020-11-24 13:16:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606223770000|2020-11-24 13:16:10|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.7|1842.4|10
1606223780000|2020-11-24 13:16:20|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.8|1842.5|5
1606223790000|2020-11-24 13:16:30|1843|1842.7|1842.4|1842.1|1843|1842.7|1842.4|1842.1|23
1606223800000|2020-11-24 13:16:40|1842.5|1842.2|1842.7|1842.4|1842.8|1842.5|1842.5|1842.2|33
1606223810000|2020-11-24 13:16:50|1842.8|1842.5|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|4
1606223820000|2020-11-24 13:17:00|1842.7|1842.4|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|16
1606223830000|2020-11-24 13:17:10|||||||||2
1606223840000|2020-11-24 13:17:20|1842.5|1842.2|1842.9|1842.6|1842.9|1842.6|1842.5|1842.2|37
1606223850000|2020-11-24 13:17:30|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|6
1606223860000|2020-11-24 13:17:40|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|6
1606223870000|2020-11-24 13:17:50|1843.1|1842.8|1843.5|1843.2|1843.5|1843.2|1843.1|1842.8|22
1606223880000|2020-11-24 13:18:00|1843.7|1843.4|1843.4|1843.1|1843.7|1843.4|1843.4|1843.1|15
1606223890000|2020-11-24 13:18:10|1843.3|1843|1843|1842.7|1843.3|1843|1843|1842.7|4
1606223900000|2020-11-24 13:18:20|1842.9|1842.6|1842.9|1842.6|1843|1842.7|1842.8|1842.5|61
1606223910000|2020-11-24 13:18:30|1843|1842.7|1842.6|1842.3|1843.1|1842.8|1842.6|1842.3|51
1606223920000|2020-11-24 13:18:40|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.4|1842.1|8
1606223930000|2020-11-24 13:18:50|1842.9|1842.6|1842.9|1842.6|1843|1842.7|1842.9|1842.6|4
1606223940000|2020-11-24 13:19:00|||||||||2
1606223950000|2020-11-24 13:19:10|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|18
1606223960000|2020-11-24 13:19:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606223970000|2020-11-24 13:19:30|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606223990000|2020-11-24 13:19:50|1842.6|1842.3|1842.9|1842.6|1842.9|1842.6|1842.6|1842.3|11
1606224000000|2020-11-24 13:20:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|12
1606224020000|2020-11-24 13:20:20|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|6
1606224030000|2020-11-24 13:20:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606224040000|2020-11-24 13:20:40|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|2
1606224050000|2020-11-24 13:20:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606224060000|2020-11-24 13:21:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|33
1606224070000|2020-11-24 13:21:10|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|13
1606224080000|2020-11-24 13:21:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.3|1843|7
1606224090000|2020-11-24 13:21:30|1843.5|1843.2|1843.3|1843|1843.5|1843.2|1843.3|1843|4
1606224100000|2020-11-24 13:21:40|1843.4|1843.1|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|6
1606224110000|2020-11-24 13:21:50|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|2
1606224120000|2020-11-24 13:22:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|9
1606224140000|2020-11-24 13:22:20|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|5
1606224150000|2020-11-24 13:22:30|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.4|1843.1|16
1606224160000|2020-11-24 13:22:40|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|7
1606224170000|2020-11-24 13:22:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606224180000|2020-11-24 13:23:00|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|3
1606224190000|2020-11-24 13:23:10|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|5
1606224220000|2020-11-24 13:23:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|6
1606224240000|2020-11-24 13:24:00|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.3|1843|8
1606224250000|2020-11-24 13:24:10|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|7
1606224260000|2020-11-24 13:24:20|||||||||1
1606224270000|2020-11-24 13:24:30|||||||||2
1606224280000|2020-11-24 13:24:40|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|13
1606224290000|2020-11-24 13:24:50|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|33
1606224300000|2020-11-24 13:25:00|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|16
1606224310000|2020-11-24 13:25:10|1843.6|1843.3|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|9
1606224320000|2020-11-24 13:25:20|1843.3|1843|1843|1842.7|1843.3|1843|1843|1842.7|6
1606224330000|2020-11-24 13:25:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606224340000|2020-11-24 13:25:40|1843|1842.7|1843.3|1843|1843.3|1843|1843|1842.7|9
1606224350000|2020-11-24 13:25:50|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|7
1606224360000|2020-11-24 13:26:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606224370000|2020-11-24 13:26:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606224380000|2020-11-24 13:26:20|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1842.9|1842.6|27
1606224400000|2020-11-24 13:26:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606224410000|2020-11-24 13:26:50|1843.2|1842.9|1843.2|1842.9|1843.3|1843|1843.1|1842.8|8
1606224420000|2020-11-24 13:27:00|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|11
1606224430000|2020-11-24 13:27:10|1843.3|1843|1843.6|1843.3|1843.6|1843.3|1843.3|1843|16
1606224440000|2020-11-24 13:27:20|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.3|1843|8
1606224460000|2020-11-24 13:27:40|||||||||5
1606224470000|2020-11-24 13:27:50|1843.5|1843.2|1843.8|1843.5|1843.8|1843.5|1843.5|1843.2|11
1606224480000|2020-11-24 13:28:00|1843.7|1843.4|1843.3|1843|1843.7|1843.4|1843.3|1843|22
1606224490000|2020-11-24 13:28:10|1843.2|1842.9|1843.5|1843.2|1843.5|1843.2|1843.2|1842.9|13
1606224500000|2020-11-24 13:28:20|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|8
1606224510000|2020-11-24 13:28:30|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|3
1606224540000|2020-11-24 13:29:00|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|13
1606224550000|2020-11-24 13:29:10|1844|1843.7|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|11
1606224560000|2020-11-24 13:29:20|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1844|1843.7|5
1606224570000|2020-11-24 13:29:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|7
1606224580000|2020-11-24 13:29:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606224590000|2020-11-24 13:29:50|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|5
1606224600000|2020-11-24 13:30:00|1844|1843.7|1844.1|1843.8|1844.2|1843.9|1844|1843.7|13
1606224610000|2020-11-24 13:30:10|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|2
1606224620000|2020-11-24 13:30:20|||||||||3
1606224630000|2020-11-24 13:30:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606224640000|2020-11-24 13:30:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|15
1606224650000|2020-11-24 13:30:50|1844.5|1844.2|1844.2|1843.9|1844.5|1844.2|1844.2|1843.9|16
1606224660000|2020-11-24 13:31:00|||||||||1
1606224670000|2020-11-24 13:31:10|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|5
1606224680000|2020-11-24 13:31:20|1844.4|1844.1|1844.3|1844|1844.6|1844.3|1844.3|1844|14
1606224690000|2020-11-24 13:31:30|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|13
1606224710000|2020-11-24 13:31:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844|1843.7|7
1606224730000|2020-11-24 13:32:10|||||||||2
1606224740000|2020-11-24 13:32:20|||||||||8
1606224750000|2020-11-24 13:32:30|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|3
1606224760000|2020-11-24 13:32:40|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|3
1606224770000|2020-11-24 13:32:50|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606224780000|2020-11-24 13:33:00|1844.1|1843.8|1844|1843.7|1844.3|1844|1844|1843.7|20
1606224790000|2020-11-24 13:33:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606224800000|2020-11-24 13:33:20|1844.5|1844.2|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|2
1606224810000|2020-11-24 13:33:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606224820000|2020-11-24 13:33:40|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|10
1606224830000|2020-11-24 13:33:50|1844.7|1844.4|1845|1844.7|1845|1844.7|1844.7|1844.4|56
1606224840000|2020-11-24 13:34:00|1845.1|1844.8|1845.2|1844.9|1845.4|1845.1|1845.1|1844.8|13
1606224850000|2020-11-24 13:34:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|6
1606224860000|2020-11-24 13:34:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606224870000|2020-11-24 13:34:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606224880000|2020-11-24 13:34:40|1845.2|1844.9|1845.1|1844.8|1845.3|1845|1845.1|1844.8|11
1606224890000|2020-11-24 13:34:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606224900000|2020-11-24 13:35:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.3|1845|12
1606224910000|2020-11-24 13:35:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606224920000|2020-11-24 13:35:20|1845.4|1845.1|1845|1844.7|1845.4|1845.1|1845|1844.7|9
1606224930000|2020-11-24 13:35:30|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845|1844.7|61
1606224940000|2020-11-24 13:35:40|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|48
1606224950000|2020-11-24 13:35:50|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845|1844.7|15
1606224960000|2020-11-24 13:36:00|1845.1|1844.8|1845.1|1844.8|1845.2|1844.9|1844.8|1844.5|93
1606224970000|2020-11-24 13:36:10|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|99
1606224980000|2020-11-24 13:36:20|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|14
1606224990000|2020-11-24 13:36:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|3
1606225000000|2020-11-24 13:36:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|26
1606225010000|2020-11-24 13:36:50|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|57
1606225020000|2020-11-24 13:37:00|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.1|1844.8|99
1606225030000|2020-11-24 13:37:10|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|14
1606225040000|2020-11-24 13:37:20|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|23
1606225050000|2020-11-24 13:37:30|1845.2|1844.9|1845.2|1844.9|1845.3|1845|1845.1|1844.8|50
1606225060000|2020-11-24 13:37:40|1845.3|1845|1845.2|1844.9|1845.3|1845|1845|1844.7|71
1606225070000|2020-11-24 13:37:50|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|22
1606225080000|2020-11-24 13:38:00|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|7
1606225090000|2020-11-24 13:38:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.2|1844.9|30
1606225100000|2020-11-24 13:38:20|||||||||6
1606225110000|2020-11-24 13:38:30|1845.2|1844.9|1845.1|1844.8|1845.3|1845|1845|1844.7|91
1606225120000|2020-11-24 13:38:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|36
1606225130000|2020-11-24 13:38:50|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.8|1844.5|21
1606225140000|2020-11-24 13:39:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|5
1606225150000|2020-11-24 13:39:10|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|6
1606225160000|2020-11-24 13:39:20|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.5|1844.2|13
1606225170000|2020-11-24 13:39:30|1844.4|1844.1|1843.7|1843.4|1844.4|1844.1|1843.7|1843.4|31
1606225180000|2020-11-24 13:39:40|1843.6|1843.3|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|23
1606225190000|2020-11-24 13:39:50|1843.7|1843.4|1843.8|1843.5|1844|1843.7|1843.7|1843.4|21
1606225200000|2020-11-24 13:40:00|1843.9|1843.6|1844.4|1844.1|1844.5|1844.2|1843.9|1843.6|17
1606225210000|2020-11-24 13:40:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|7
1606225220000|2020-11-24 13:40:20|1844.4|1844.1|1844.3|1844|1844.5|1844.2|1844.3|1844|9
1606225230000|2020-11-24 13:40:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606225240000|2020-11-24 13:40:40|1844.8|1844.5|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|15
1606225250000|2020-11-24 13:40:50|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|10
1606225260000|2020-11-24 13:41:00|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|10
1606225270000|2020-11-24 13:41:10|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|7
1606225280000|2020-11-24 13:41:20|1845|1844.7|1844.5|1844.2|1845|1844.7|1844.5|1844.2|11
1606225290000|2020-11-24 13:41:30|1844.6|1844.3|1844.2|1843.9|1844.6|1844.3|1844.2|1843.9|13
1606225300000|2020-11-24 13:41:40|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|4
1606225310000|2020-11-24 13:41:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|10
1606225320000|2020-11-24 13:42:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|11
1606225330000|2020-11-24 13:42:10|||||||||2
1606225350000|2020-11-24 13:42:30|||||||||11
1606225360000|2020-11-24 13:42:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.3|1843|22
1606225370000|2020-11-24 13:42:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606225390000|2020-11-24 13:43:10|1843.8|1843.5|1844.2|1843.9|1844.2|1843.9|1843.8|1843.5|18
1606225400000|2020-11-24 13:43:20|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|9
1606225410000|2020-11-24 13:43:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606225420000|2020-11-24 13:43:40|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|3
1606225430000|2020-11-24 13:43:50|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|4
1606225440000|2020-11-24 13:44:00|1843.7|1843.4|1843.6|1843.3|1843.8|1843.5|1843.6|1843.3|7
1606225450000|2020-11-24 13:44:10|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|5
1606225460000|2020-11-24 13:44:20|1843.3|1843|1843.3|1843|1843.6|1843.3|1843.3|1843|11
1606225470000|2020-11-24 13:44:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606225480000|2020-11-24 13:44:40|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|3
1606225490000|2020-11-24 13:44:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606225500000|2020-11-24 13:45:00|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|5
1606225510000|2020-11-24 13:45:10|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|5
1606225520000|2020-11-24 13:45:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606225530000|2020-11-24 13:45:30|1843.4|1843.1|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|17
1606225540000|2020-11-24 13:45:40|1843.6|1843.3|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|6
1606225550000|2020-11-24 13:45:50|1843.5|1843.2|1843.9|1843.6|1843.9|1843.6|1843.5|1843.2|8
1606225560000|2020-11-24 13:46:00|1844|1843.7|1844|1843.7|1844.1|1843.8|1843.9|1843.6|10
1606225570000|2020-11-24 13:46:10|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|14
1606225580000|2020-11-24 13:46:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606225590000|2020-11-24 13:46:30|1844|1843.7|1843.7|1843.4|1844|1843.7|1843.7|1843.4|8
1606225600000|2020-11-24 13:46:40|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606225610000|2020-11-24 13:46:50|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|11
1606225620000|2020-11-24 13:47:00|1843.8|1843.5|1843.4|1843.1|1843.8|1843.5|1843.4|1843.1|13
1606225630000|2020-11-24 13:47:10|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.1|1842.8|11
1606225650000|2020-11-24 13:47:30|1843.2|1842.9|1843.2|1842.9|1843.3|1843|1843.2|1842.9|6
1606225660000|2020-11-24 13:47:40|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|3
1606225670000|2020-11-24 13:47:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|7
1606225680000|2020-11-24 13:48:00|1843.7|1843.4|1843.2|1842.9|1843.7|1843.4|1843.2|1842.9|8
1606225690000|2020-11-24 13:48:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|7
1606225700000|2020-11-24 13:48:20|||||||||8
1606225710000|2020-11-24 13:48:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|14
1606225720000|2020-11-24 13:48:40|1843.3|1843|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|10
1606225730000|2020-11-24 13:48:50|||||||||4
1606225740000|2020-11-24 13:49:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843|1842.7|7
1606225750000|2020-11-24 13:49:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|6
1606225760000|2020-11-24 13:49:20|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843|1842.7|5
1606225770000|2020-11-24 13:49:30|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|7
1606225780000|2020-11-24 13:49:40|1842.7|1842.4|1842.9|1842.6|1843|1842.7|1842.6|1842.3|20
1606225790000|2020-11-24 13:49:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606225800000|2020-11-24 13:50:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|4
1606225810000|2020-11-24 13:50:10|||||||||3
1606225820000|2020-11-24 13:50:20|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|4
1606225830000|2020-11-24 13:50:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606225840000|2020-11-24 13:50:40|1843.7|1843.4|1843.3|1843|1843.7|1843.4|1843.3|1843|23
1606225850000|2020-11-24 13:50:50|1843.5|1843.2|1843.7|1843.4|1843.9|1843.6|1843.5|1843.2|26
1606225870000|2020-11-24 13:51:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606225880000|2020-11-24 13:51:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606225890000|2020-11-24 13:51:30|||||||||5
1606225900000|2020-11-24 13:51:40|1843.8|1843.5|1844|1843.7|1844|1843.7|1843.7|1843.4|9
1606225910000|2020-11-24 13:51:50|||||||||2
1606225920000|2020-11-24 13:52:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|3
1606225930000|2020-11-24 13:52:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606225940000|2020-11-24 13:52:20|1844.3|1844|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|15
1606225950000|2020-11-24 13:52:30|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|5
1606225960000|2020-11-24 13:52:40|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|6
1606225970000|2020-11-24 13:52:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|6
1606225980000|2020-11-24 13:53:00|||||||||2
1606225990000|2020-11-24 13:53:10|1843.4|1843.1|1843|1842.7|1843.4|1843.1|1843|1842.7|7
1606226000000|2020-11-24 13:53:20|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|9
1606226010000|2020-11-24 13:53:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|7
1606226020000|2020-11-24 13:53:40|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|7
1606226030000|2020-11-24 13:53:50|1843.2|1842.9|1843.2|1842.9|1843.3|1843|1843.2|1842.9|3
1606226040000|2020-11-24 13:54:00|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606226050000|2020-11-24 13:54:10|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|8
1606226060000|2020-11-24 13:54:20|||||||||9
1606226070000|2020-11-24 13:54:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|5
1606226080000|2020-11-24 13:54:40|1842.8|1842.5|1843.2|1842.9|1843.2|1842.9|1842.7|1842.4|32
1606226090000|2020-11-24 13:54:50|1843.3|1843|1842.9|1842.6|1843.3|1843|1842.9|1842.6|3
1606226100000|2020-11-24 13:55:00|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|2
1606226110000|2020-11-24 13:55:10|||||||||2
1606226120000|2020-11-24 13:55:20|1843|1842.7|1843|1842.7|1843.1|1842.8|1843|1842.7|7
1606226140000|2020-11-24 13:55:40|1842.7|1842.4|1842.4|1842.1|1842.8|1842.5|1842.3|1842|23
1606226150000|2020-11-24 13:55:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|3
1606226160000|2020-11-24 13:56:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|6
1606226170000|2020-11-24 13:56:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606226180000|2020-11-24 13:56:20|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.1|1841.8|17
1606226190000|2020-11-24 13:56:30|||||||||1
1606226200000|2020-11-24 13:56:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|8
1606226210000|2020-11-24 13:56:50|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|4
1606226220000|2020-11-24 13:57:00|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1842|1841.7|7
1606226230000|2020-11-24 13:57:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842|1841.7|10
1606226260000|2020-11-24 13:57:40|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606226270000|2020-11-24 13:57:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|8
1606226280000|2020-11-24 13:58:00|1842|1841.7|1841.5|1841.2|1842|1841.7|1841.4|1841.1|36
1606226290000|2020-11-24 13:58:10|1841.7|1841.4|1841.3|1841|1841.7|1841.4|1841.3|1841|6
1606226300000|2020-11-24 13:58:20|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|3
1606226310000|2020-11-24 13:58:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606226320000|2020-11-24 13:58:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|8
1606226330000|2020-11-24 13:58:50|1841.5|1841.2|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|12
1606226340000|2020-11-24 13:59:00|1841.2|1840.9|1841.2|1840.9|1841.3|1841|1841.2|1840.9|11
1606226350000|2020-11-24 13:59:10|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|14
1606226360000|2020-11-24 13:59:20|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|9
1606226370000|2020-11-24 13:59:30|1840.8|1840.5|1840.9|1840.6|1841.1|1840.8|1840.5|1840.2|25
1606226380000|2020-11-24 13:59:40|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|3
1606226390000|2020-11-24 13:59:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|8
1606226400000|2020-11-24 14:00:00|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.6|1840.3|17
1606226410000|2020-11-24 14:00:10|1841.2|1840.9|1841.6|1841.3|1841.7|1841.4|1841.2|1840.9|24
1606226420000|2020-11-24 14:00:20|1841.7|1841.4|1841.1|1840.8|1841.7|1841.4|1841.1|1840.8|14
1606226430000|2020-11-24 14:00:30|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1841|1840.7|10
1606226450000|2020-11-24 14:00:50|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1840.9|1840.6|16
1606226460000|2020-11-24 14:01:00|1840.9|1840.6|1841|1840.7|1841.1|1840.8|1840.8|1840.5|34
1606226470000|2020-11-24 14:01:10|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|3
1606226480000|2020-11-24 14:01:20|||||||||6
1606226490000|2020-11-24 14:01:30|1840.8|1840.5|1840.5|1840.2|1840.9|1840.6|1840.4|1840.1|24
1606226500000|2020-11-24 14:01:40|1840.6|1840.3|1840.1|1839.8|1840.6|1840.3|1840.1|1839.8|52
1606226510000|2020-11-24 14:01:50|1840.3|1840|1840|1839.7|1840.4|1840.1|1839.9|1839.6|87
1606226520000|2020-11-24 14:02:00|1840.1|1839.8|1839.8|1839.5|1840.1|1839.8|1839.7|1839.4|22
1606226530000|2020-11-24 14:02:10|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|13
1606226540000|2020-11-24 14:02:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|3
1606226550000|2020-11-24 14:02:30|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|9
1606226560000|2020-11-24 14:02:40|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|8
1606226570000|2020-11-24 14:02:50|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1839.8|1839.5|11
1606226580000|2020-11-24 14:03:00|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|3
1606226590000|2020-11-24 14:03:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|14
1606226600000|2020-11-24 14:03:20|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.4|1839.1|26
1606226610000|2020-11-24 14:03:30|1839.6|1839.3|1839.8|1839.5|1839.8|1839.5|1839.6|1839.3|22
1606226620000|2020-11-24 14:03:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|9
1606226630000|2020-11-24 14:03:50|1839.6|1839.3|1840.1|1839.8|1840.1|1839.8|1839.6|1839.3|6
1606226640000|2020-11-24 14:04:00|1840.3|1840|1839.4|1839.1|1840.3|1840|1839.4|1839.1|17
1606226650000|2020-11-24 14:04:10|1839.3|1839|1839.4|1839.1|1839.5|1839.2|1839.1|1838.8|14
1606226660000|2020-11-24 14:04:20|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|15
1606226670000|2020-11-24 14:04:30|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|14
1606226680000|2020-11-24 14:04:40|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.6|1839.3|10
1606226690000|2020-11-24 14:04:50|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.5|1839.2|10
1606226700000|2020-11-24 14:05:00|1839.9|1839.6|1839.4|1839.1|1839.9|1839.6|1839.2|1838.9|29
1606226710000|2020-11-24 14:05:10|1839.5|1839.2|1839.5|1839.2|1839.6|1839.3|1839.4|1839.1|6
1606226720000|2020-11-24 14:05:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|5
1606226730000|2020-11-24 14:05:30|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|14
1606226740000|2020-11-24 14:05:40|||||||||1
1606226760000|2020-11-24 14:06:00|1839.4|1839.1|1839|1838.7|1839.4|1839.1|1839|1838.7|43
1606226770000|2020-11-24 14:06:10|1839.1|1838.8|1839.3|1839|1839.3|1839|1839|1838.7|25
1606226780000|2020-11-24 14:06:20|1839.2|1838.9|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|14
1606226790000|2020-11-24 14:06:30|1839|1838.7|1839|1838.7|1839.1|1838.8|1839|1838.7|36
1606226800000|2020-11-24 14:06:40|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|20
1606226810000|2020-11-24 14:06:50|1839.1|1838.8|1839.3|1839|1839.3|1839|1839.1|1838.8|21
1606226820000|2020-11-24 14:07:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|23
1606226830000|2020-11-24 14:07:10|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|8
1606226850000|2020-11-24 14:07:30|1839|1838.7|1838.6|1838.3|1839|1838.7|1838.6|1838.3|25
1606226860000|2020-11-24 14:07:40|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.5|1838.2|4
1606226870000|2020-11-24 14:07:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|12
1606226880000|2020-11-24 14:08:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|4
1606226890000|2020-11-24 14:08:10|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|25
1606226900000|2020-11-24 14:08:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|7
1606226910000|2020-11-24 14:08:30|1838.7|1838.4|1838.7|1838.4|1838.9|1838.6|1838.7|1838.4|6
1606226920000|2020-11-24 14:08:40|||||||||1
1606226930000|2020-11-24 14:08:50|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|7
1606226940000|2020-11-24 14:09:00|1839|1838.7|1839.6|1839.3|1839.6|1839.3|1838.8|1838.5|37
1606226950000|2020-11-24 14:09:10|1839.5|1839.2|1839.8|1839.5|1839.8|1839.5|1839.5|1839.2|13
1606226960000|2020-11-24 14:09:20|1839.9|1839.6|1839.5|1839.2|1840|1839.7|1839.4|1839.1|21
1606226970000|2020-11-24 14:09:30|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.2|1838.9|11
1606226990000|2020-11-24 14:09:50|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|3
1606227000000|2020-11-24 14:10:00|1839.4|1839.1|1840.2|1839.9|1840.4|1840.1|1839.4|1839.1|69
1606227010000|2020-11-24 14:10:10|1840.1|1839.8|1839.9|1839.6|1840.1|1839.8|1839.9|1839.6|12
1606227020000|2020-11-24 14:10:20|1840.1|1839.8|1840.5|1840.2|1840.5|1840.2|1840.1|1839.8|44
1606227030000|2020-11-24 14:10:30|||||||||6
1606227040000|2020-11-24 14:10:40|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|19
1606227050000|2020-11-24 14:10:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|8
1606227060000|2020-11-24 14:11:00|1839.9|1839.6|1839.6|1839.3|1839.9|1839.6|1839.6|1839.3|16
1606227070000|2020-11-24 14:11:10|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|7
1606227080000|2020-11-24 14:11:20|||||||||1
1606227090000|2020-11-24 14:11:30|1839.9|1839.6|1840.2|1839.9|1840.2|1839.9|1839.9|1839.6|11
1606227100000|2020-11-24 14:11:40|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|25
1606227110000|2020-11-24 14:11:50|1840.1|1839.8|1840.3|1840|1840.4|1840.1|1840.1|1839.8|9
1606227120000|2020-11-24 14:12:00|1840.2|1839.9|1840.5|1840.2|1840.6|1840.3|1840.2|1839.9|57
1606227130000|2020-11-24 14:12:10|1840.4|1840.1|1840.3|1840|1840.6|1840.3|1840.3|1840|203
1606227140000|2020-11-24 14:12:20|1840.4|1840.1|1840.1|1839.8|1840.5|1840.2|1840.1|1839.8|94
1606227150000|2020-11-24 14:12:30|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840|1839.7|91
1606227160000|2020-11-24 14:12:40|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|77
1606227170000|2020-11-24 14:12:50|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|132
1606227180000|2020-11-24 14:13:00|1840.3|1840|1840.8|1840.5|1841|1840.7|1840.3|1840|47
1606227190000|2020-11-24 14:13:10|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|10
1606227200000|2020-11-24 14:13:20|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|6
1606227210000|2020-11-24 14:13:30|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|7
1606227220000|2020-11-24 14:13:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|7
1606227230000|2020-11-24 14:13:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|24
1606227240000|2020-11-24 14:14:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.3|1841|7
1606227250000|2020-11-24 14:14:10|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.3|1841|30
1606227260000|2020-11-24 14:14:20|1841.5|1841.2|1841.1|1840.8|1841.5|1841.2|1841|1840.7|43
1606227270000|2020-11-24 14:14:30|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|11
1606227280000|2020-11-24 14:14:40|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.1|1840.8|5
1606227290000|2020-11-24 14:14:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.3|1841|12
1606227300000|2020-11-24 14:15:00|1841.2|1840.9|1841.5|1841.2|1841.6|1841.3|1841.2|1840.9|15
1606227310000|2020-11-24 14:15:10|1841.6|1841.3|1841.2|1840.9|1841.7|1841.4|1841|1840.7|40
1606227320000|2020-11-24 14:15:20|1841.3|1841|1841|1840.7|1841.4|1841.1|1841|1840.7|14
1606227330000|2020-11-24 14:15:30|1841.1|1840.8|1841.1|1840.8|1841.4|1841.1|1841.1|1840.8|14
1606227340000|2020-11-24 14:15:40|1841.5|1841.2|1841.1|1840.8|1841.8|1841.5|1841.1|1840.8|40
1606227350000|2020-11-24 14:15:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606227360000|2020-11-24 14:16:00|||||||||4
1606227370000|2020-11-24 14:16:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|5
1606227380000|2020-11-24 14:16:20|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|9
1606227390000|2020-11-24 14:16:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|20
1606227400000|2020-11-24 14:16:40|1841.3|1841|1841.4|1841.1|1841.5|1841.2|1841.2|1840.9|8
1606227410000|2020-11-24 14:16:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|33
1606227430000|2020-11-24 14:17:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|6
1606227440000|2020-11-24 14:17:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|6
1606227450000|2020-11-24 14:17:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.2|1840.9|12
1606227460000|2020-11-24 14:17:40|1841.3|1841|1841.1|1840.8|1841.3|1841|1841|1840.7|12
1606227470000|2020-11-24 14:17:50|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|24
1606227480000|2020-11-24 14:18:00|1841|1840.7|1840.6|1840.3|1841|1840.7|1840.6|1840.3|26
1606227490000|2020-11-24 14:18:10|1840.7|1840.4|1840.3|1840|1840.7|1840.4|1840.3|1840|76
1606227500000|2020-11-24 14:18:20|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1839.9|1839.6|76
1606227510000|2020-11-24 14:18:30|1840.1|1839.8|1839.3|1839|1840.2|1839.9|1839.3|1839|73
1606227520000|2020-11-24 14:18:40|1839.2|1838.9|1839.1|1838.8|1839.4|1839.1|1838.9|1838.6|25
1606227530000|2020-11-24 14:18:50|1839|1838.7|1839.5|1839.2|1839.6|1839.3|1839|1838.7|28
1606227540000|2020-11-24 14:19:00|1839.4|1839.1|1839|1838.7|1839.4|1839.1|1839|1838.7|14
1606227550000|2020-11-24 14:19:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|6
1606227560000|2020-11-24 14:19:20|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.1|1838.8|8
1606227570000|2020-11-24 14:19:30|1839.2|1838.9|1838.9|1838.6|1839.4|1839.1|1838.8|1838.5|24
1606227580000|2020-11-24 14:19:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1606227590000|2020-11-24 14:19:50|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|8
1606227600000|2020-11-24 14:20:00|1839.5|1839.2|1839.5|1839.2|1840.1|1839.8|1839.5|1839.2|36
1606227610000|2020-11-24 14:20:10|1839.6|1839.3|1839.6|1839.3|1839.9|1839.6|1839.6|1839.3|22
1606227620000|2020-11-24 14:20:20|1839.7|1839.4|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|11
1606227630000|2020-11-24 14:20:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|26
1606227640000|2020-11-24 14:20:40|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|23
1606227650000|2020-11-24 14:20:50|1839.7|1839.4|1839.8|1839.5|1840.1|1839.8|1839.7|1839.4|118
1606227660000|2020-11-24 14:21:00|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|30
1606227670000|2020-11-24 14:21:10|1839.8|1839.5|1840.1|1839.8|1840.2|1839.9|1839.8|1839.5|17
1606227680000|2020-11-24 14:21:20|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|56
1606227690000|2020-11-24 14:21:30|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840|1839.7|47
1606227700000|2020-11-24 14:21:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840|1839.7|61
1606227710000|2020-11-24 14:21:50|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|52
1606227720000|2020-11-24 14:22:00|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|9
1606227730000|2020-11-24 14:22:10|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|6
1606227740000|2020-11-24 14:22:20|1840.1|1839.8|1840.7|1840.4|1840.7|1840.4|1840.1|1839.8|41
1606227750000|2020-11-24 14:22:30|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.6|1840.3|65
1606227760000|2020-11-24 14:22:40|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|8
1606227770000|2020-11-24 14:22:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606227780000|2020-11-24 14:23:00|1840.7|1840.4|1840.7|1840.4|1840.8|1840.5|1840.6|1840.3|109
1606227790000|2020-11-24 14:23:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|7
1606227800000|2020-11-24 14:23:20|1841|1840.7|1841.4|1841.1|1841.5|1841.2|1841|1840.7|162
1606227810000|2020-11-24 14:23:30|1841.5|1841.2|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|91
1606227820000|2020-11-24 14:23:40|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.2|1840.9|92
1606227830000|2020-11-24 14:23:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|4
1606227840000|2020-11-24 14:24:00|1841.3|1841|1841.6|1841.3|1841.6|1841.3|1841.2|1840.9|41
1606227850000|2020-11-24 14:24:10|1841.5|1841.2|1841|1840.7|1841.7|1841.4|1841|1840.7|43
1606227860000|2020-11-24 14:24:20|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.1|1840.8|166
1606227870000|2020-11-24 14:24:30|1841.1|1840.8|1841.2|1840.9|1841.4|1841.1|1840.6|1840.3|184
1606227880000|2020-11-24 14:24:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|6
1606227890000|2020-11-24 14:24:50|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|45
1606227900000|2020-11-24 14:25:00|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|19
1606227910000|2020-11-24 14:25:10|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|69
1606227920000|2020-11-24 14:25:20|1841|1840.7|1840.6|1840.3|1841|1840.7|1840.6|1840.3|45
1606227930000|2020-11-24 14:25:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.5|1840.2|41
1606227940000|2020-11-24 14:25:40|1841|1840.7|1841.1|1840.8|1841.2|1840.9|1841|1840.7|70
1606227950000|2020-11-24 14:25:50|1841.2|1840.9|1841.4|1841.1|1841.5|1841.2|1841.2|1840.9|61
1606227960000|2020-11-24 14:26:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841|1840.7|100
1606227970000|2020-11-24 14:26:10|1841.1|1840.8|1841.2|1840.9|1841.3|1841|1841|1840.7|15
1606227980000|2020-11-24 14:26:20|1841.4|1841.1|1841.9|1841.6|1841.9|1841.6|1841.4|1841.1|23
1606227990000|2020-11-24 14:26:30|1841.8|1841.5|1841.6|1841.3|1841.9|1841.6|1841.6|1841.3|18
1606228000000|2020-11-24 14:26:40|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|20
1606228010000|2020-11-24 14:26:50|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|27
1606228020000|2020-11-24 14:27:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.7|1841.4|19
1606228030000|2020-11-24 14:27:10|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|24
1606228040000|2020-11-24 14:27:20|1842|1841.7|1842|1841.7|1842.2|1841.9|1842|1841.7|30
1606228050000|2020-11-24 14:27:30|1841.9|1841.6|1842.2|1841.9|1842.2|1841.9|1841.9|1841.6|10
1606228060000|2020-11-24 14:27:40|1842.1|1841.8|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|18
1606228070000|2020-11-24 14:27:50|1842.2|1841.9|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|27
1606228080000|2020-11-24 14:28:00|1842.3|1842|1842.8|1842.5|1842.8|1842.5|1842.3|1842|83
1606228090000|2020-11-24 14:28:10|1842.7|1842.4|1842.2|1841.9|1842.7|1842.4|1842|1841.7|92
1606228100000|2020-11-24 14:28:20|1842.4|1842.1|1842.1|1841.8|1842.7|1842.4|1841.9|1841.6|58
1606228110000|2020-11-24 14:28:30|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.3|1842|103
1606228120000|2020-11-24 14:28:40|1842.2|1841.9|1842.5|1842.2|1842.6|1842.3|1842.2|1841.9|59
1606228130000|2020-11-24 14:28:50|1842.4|1842.1|1842.4|1842.1|1842.5|1842.2|1842.3|1842|23
1606228140000|2020-11-24 14:29:00|1842.6|1842.3|1842.8|1842.5|1843.2|1842.9|1842.6|1842.3|50
1606228150000|2020-11-24 14:29:10|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.7|1842.4|25
1606228160000|2020-11-24 14:29:20|1842.9|1842.6|1843|1842.7|1843.3|1843|1842.8|1842.5|38
1606228170000|2020-11-24 14:29:30|1843.2|1842.9|1843.6|1843.3|1843.7|1843.4|1843.2|1842.9|58
1606228180000|2020-11-24 14:29:40|1843.5|1843.2|1843.8|1843.5|1843.8|1843.5|1843.5|1843.2|42
1606228190000|2020-11-24 14:29:50|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.4|1843.1|60
1606228200000|2020-11-24 14:30:00|1843.6|1843.3|1844.6|1844.3|1844.6|1844.3|1843.4|1843.1|797
1606228210000|2020-11-24 14:30:10|1844.5|1844.2|1843.4|1843.1|1844.6|1844.3|1843.4|1843.1|392
1606228220000|2020-11-24 14:30:20|1843.3|1843|1843.3|1843|1843.6|1843.3|1842.9|1842.6|361
1606228230000|2020-11-24 14:30:30|1843.7|1843.4|1844.8|1844.5|1844.8|1844.5|1843.6|1843.3|239
1606228240000|2020-11-24 14:30:40|1844.6|1844.3|1844.9|1844.6|1844.9|1844.6|1844.5|1844.2|223
1606228250000|2020-11-24 14:30:50|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|197
1606228260000|2020-11-24 14:31:00|1844.8|1844.5|1843.7|1843.4|1844.8|1844.5|1843.7|1843.4|277
1606228270000|2020-11-24 14:31:10|1843.8|1843.5|1842.3|1842|1843.9|1843.6|1842.3|1842|91
1606228280000|2020-11-24 14:31:20|1842.4|1842.1|1842.2|1841.9|1842.7|1842.4|1841.7|1841.4|174
1606228290000|2020-11-24 14:31:30|1842|1841.7|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|102
1606228300000|2020-11-24 14:31:40|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.4|1841.1|85
1606228310000|2020-11-24 14:31:50|1841.5|1841.2|1840.7|1840.4|1841.5|1841.2|1840.4|1840.1|139
1606228320000|2020-11-24 14:32:00|1840.8|1840.5|1840.4|1840.1|1840.8|1840.5|1840|1839.7|205
1606228330000|2020-11-24 14:32:10|1840.3|1840|1840.4|1840.1|1840.7|1840.4|1840.3|1840|119
1606228340000|2020-11-24 14:32:20|1840.3|1840|1840|1839.7|1840.5|1840.2|1839.9|1839.6|105
1606228350000|2020-11-24 14:32:30|1840.1|1839.8|1839.8|1839.5|1840.6|1840.3|1839.8|1839.5|212
1606228360000|2020-11-24 14:32:40|1839.9|1839.6|1839.8|1839.5|1840|1839.7|1839.7|1839.4|76
1606228370000|2020-11-24 14:32:50|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.2|1838.9|99
1606228380000|2020-11-24 14:33:00|1839.7|1839.4|1839|1838.7|1839.8|1839.5|1838.7|1838.4|208
1606228390000|2020-11-24 14:33:10|1839.2|1838.9|1839.3|1839|1839.5|1839.2|1839|1838.7|113
1606228400000|2020-11-24 14:33:20|1839.4|1839.1|1839.6|1839.3|1839.8|1839.5|1839.2|1838.9|90
1606228410000|2020-11-24 14:33:30|1839.4|1839.1|1840.5|1840.2|1840.5|1840.2|1839.3|1839|127
1606228420000|2020-11-24 14:33:40|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.1|1839.8|55
1606228430000|2020-11-24 14:33:50|1840.6|1840.3|1840.8|1840.5|1841.3|1841|1840.3|1840|85
1606228440000|2020-11-24 14:34:00|1840.7|1840.4|1840.7|1840.4|1841|1840.7|1840.3|1840|86
1606228450000|2020-11-24 14:34:10|1840.5|1840.2|1839.2|1838.9|1840.5|1840.2|1839.2|1838.9|117
1606228460000|2020-11-24 14:34:20|1839.3|1839|1838.8|1838.5|1839.3|1839|1838.5|1838.2|120
1606228470000|2020-11-24 14:34:30|1838.6|1838.3|1838.3|1838|1838.8|1838.5|1838|1837.7|76
1606228480000|2020-11-24 14:34:40|1838.4|1838.1|1837.9|1837.6|1838.4|1838.1|1837.5|1837.2|170
1606228490000|2020-11-24 14:34:50|1837.8|1837.5|1837.5|1837.2|1837.8|1837.5|1837.3|1837|78
1606228500000|2020-11-24 14:35:00|1837.6|1837.3|1836.3|1836|1837.6|1837.3|1836.2|1835.9|214
1606228510000|2020-11-24 14:35:10|1836.5|1836.2|1835.7|1835.4|1836.6|1836.3|1835.7|1835.4|167
1606228520000|2020-11-24 14:35:20|1835.5|1835.2|1835.2|1834.9|1835.6|1835.3|1835|1834.7|119
1606228530000|2020-11-24 14:35:30|1835|1834.7|1836.7|1836.4|1836.7|1836.4|1835|1834.7|178
1606228540000|2020-11-24 14:35:40|1836.6|1836.3|1836.8|1836.5|1837.7|1837.4|1836.6|1836.3|144
1606228550000|2020-11-24 14:35:50|1836.9|1836.6|1835.7|1835.4|1836.9|1836.6|1835.6|1835.3|78
1606228560000|2020-11-24 14:36:00|1835.5|1835.2|1835.8|1835.5|1835.8|1835.5|1834.8|1834.5|210
1606228570000|2020-11-24 14:36:10|1835.6|1835.3|1835.2|1834.9|1835.7|1835.4|1835.1|1834.8|109
1606228580000|2020-11-24 14:36:20|1835.1|1834.8|1835.7|1835.4|1836.1|1835.8|1834.9|1834.6|146
1606228590000|2020-11-24 14:36:30|1835.8|1835.5|1835.1|1834.8|1836.2|1835.9|1835.1|1834.8|112
1606228600000|2020-11-24 14:36:40|1835.4|1835.1|1834.9|1834.6|1835.7|1835.4|1834.6|1834.3|139
1606228610000|2020-11-24 14:36:50|1834.8|1834.5|1834.6|1834.3|1835.1|1834.8|1834.6|1834.3|91
1606228620000|2020-11-24 14:37:00|1834.8|1834.5|1834.1|1833.8|1834.8|1834.5|1833.9|1833.6|219
1606228630000|2020-11-24 14:37:10|1833.8|1833.5|1833.8|1833.5|1834.1|1833.8|1833.5|1833.2|164
1606228640000|2020-11-24 14:37:20|1833.9|1833.6|1833.9|1833.6|1834|1833.7|1833.7|1833.4|84
1606228650000|2020-11-24 14:37:30|1834|1833.7|1833.9|1833.6|1834.7|1834.4|1833.9|1833.6|116
1606228660000|2020-11-24 14:37:40|1834|1833.7|1834.1|1833.8|1834.7|1834.4|1834|1833.7|147
1606228670000|2020-11-24 14:37:50|1834|1833.7|1835|1834.7|1835|1834.7|1833.7|1833.4|115
1606228680000|2020-11-24 14:38:00|1835.2|1834.9|1834.6|1834.3|1835.2|1834.9|1834.2|1833.9|136
1606228690000|2020-11-24 14:38:10|1834.8|1834.5|1834.7|1834.4|1834.8|1834.5|1834.2|1833.9|145
1606228700000|2020-11-24 14:38:20|1834.6|1834.3|1835.9|1835.6|1835.9|1835.6|1834.6|1834.3|230
1606228710000|2020-11-24 14:38:30|1836|1835.7|1835.9|1835.6|1836.1|1835.8|1835.6|1835.3|121
1606228720000|2020-11-24 14:38:40|1836|1835.7|1836.7|1836.4|1836.9|1836.6|1836|1835.7|95
1606228730000|2020-11-24 14:38:50|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.2|1835.9|63
1606228740000|2020-11-24 14:39:00|1836.3|1836|1835.9|1835.6|1836.3|1836|1835.6|1835.3|76
1606228750000|2020-11-24 14:39:10|1836.2|1835.9|1836|1835.7|1836.3|1836|1835.9|1835.6|102
1606228760000|2020-11-24 14:39:20|1836.2|1835.9|1836.8|1836.5|1837.4|1837.1|1836.2|1835.9|75
1606228770000|2020-11-24 14:39:30|1837.1|1836.8|1836.9|1836.6|1837.5|1837.2|1836.6|1836.3|52
1606228780000|2020-11-24 14:39:40|1837|1836.7|1837.2|1836.9|1837.3|1837|1837|1836.7|22
1606228790000|2020-11-24 14:39:50|1837.3|1837|1837.7|1837.4|1838|1837.7|1837.3|1837|74
1606228800000|2020-11-24 14:40:00|1837.6|1837.3|1837.6|1837.3|1837.9|1837.6|1837.2|1836.9|108
1606228810000|2020-11-24 14:40:10|1838|1837.7|1839.3|1839|1839.3|1839|1838|1837.7|127
1606228820000|2020-11-24 14:40:20|1838.9|1838.6|1838.3|1838|1838.9|1838.6|1838|1837.7|71
1606228830000|2020-11-24 14:40:30|1838.2|1837.9|1837.2|1836.9|1838.2|1837.9|1836.9|1836.6|93
1606228840000|2020-11-24 14:40:40|1837.1|1836.8|1836.8|1836.5|1837.1|1836.8|1836.6|1836.3|95
1606228850000|2020-11-24 14:40:50|1836.7|1836.4|1836.1|1835.8|1836.8|1836.5|1836|1835.7|94
1606228860000|2020-11-24 14:41:00|1836.2|1835.9|1836.6|1836.3|1836.9|1836.6|1836.2|1835.9|86
1606228870000|2020-11-24 14:41:10|1836.7|1836.4|1838|1837.7|1838|1837.7|1836.7|1836.4|65
1606228880000|2020-11-24 14:41:20|1837.9|1837.6|1838.5|1838.2|1838.6|1838.3|1837.9|1837.6|89
1606228890000|2020-11-24 14:41:30|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1837.9|1837.6|30
1606228900000|2020-11-24 14:41:40|1838.3|1838|1838.1|1837.8|1838.5|1838.2|1837.8|1837.5|90
1606228910000|2020-11-24 14:41:50|1838|1837.7|1837.8|1837.5|1838|1837.7|1837.3|1837|85
1606228920000|2020-11-24 14:42:00|1837.5|1837.2|1837.6|1837.3|1838|1837.7|1837.3|1837|68
1606228930000|2020-11-24 14:42:10|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1836.8|1836.5|82
1606228940000|2020-11-24 14:42:20|1837.4|1837.1|1837.3|1837|1837.5|1837.2|1837.1|1836.8|42
1606228950000|2020-11-24 14:42:30|1837.4|1837.1|1837.1|1836.8|1837.7|1837.4|1837.1|1836.8|104
1606228960000|2020-11-24 14:42:40|1837|1836.7|1836.3|1836|1837|1836.7|1836.3|1836|78
1606228970000|2020-11-24 14:42:50|1836.5|1836.2|1836.3|1836|1836.7|1836.4|1836.3|1836|36
1606228980000|2020-11-24 14:43:00|1836.2|1835.9|1835.5|1835.2|1836.2|1835.9|1835.5|1835.2|133
1606228990000|2020-11-24 14:43:10|1835.6|1835.3|1835.1|1834.8|1835.6|1835.3|1834.7|1834.4|111
1606229000000|2020-11-24 14:43:20|1835.2|1834.9|1834.7|1834.4|1835.2|1834.9|1834.6|1834.3|37
1606229010000|2020-11-24 14:43:30|1834.8|1834.5|1834.9|1834.6|1835.1|1834.8|1834.8|1834.5|53
1606229020000|2020-11-24 14:43:40|1834.8|1834.5|1834.7|1834.4|1835.2|1834.9|1834.7|1834.4|45
1606229030000|2020-11-24 14:43:50|1834.6|1834.3|1834.7|1834.4|1834.9|1834.6|1834.4|1834.1|31
1606229040000|2020-11-24 14:44:00|1834.5|1834.2|1835.2|1834.9|1835.2|1834.9|1834.4|1834.1|41
1606229050000|2020-11-24 14:44:10|1835.1|1834.8|1836.2|1835.9|1836.2|1835.9|1834.8|1834.5|105
1606229060000|2020-11-24 14:44:20|1836.3|1836|1836.2|1835.9|1836.5|1836.2|1835.8|1835.5|57
1606229070000|2020-11-24 14:44:30|1836.4|1836.1|1837.2|1836.9|1837.3|1837|1836.2|1835.9|45
1606229080000|2020-11-24 14:44:40|1837.4|1837.1|1837.3|1837|1837.6|1837.3|1837.1|1836.8|49
1606229090000|2020-11-24 14:44:50|1837|1836.7|1836|1835.7|1837.2|1836.9|1835.9|1835.6|62
1606229100000|2020-11-24 14:45:00|1836.1|1835.8|1837.4|1837.1|1837.6|1837.3|1836.1|1835.8|87
1606229110000|2020-11-24 14:45:10|1837.7|1837.4|1838.1|1837.8|1838.8|1838.5|1837.7|1837.4|145
1606229120000|2020-11-24 14:45:20|1838|1837.7|1836.7|1836.4|1838.2|1837.9|1836.7|1836.4|73
1606229130000|2020-11-24 14:45:30|1836.8|1836.5|1837.5|1837.2|1837.6|1837.3|1836.7|1836.4|71
1606229140000|2020-11-24 14:45:40|1837.4|1837.1|1838.2|1837.9|1838.2|1837.9|1837.3|1837|38
1606229150000|2020-11-24 14:45:50|1838.3|1838|1838.8|1838.5|1839|1838.7|1838|1837.7|58
1606229160000|2020-11-24 14:46:00|1838.6|1838.3|1838.9|1838.6|1839.3|1839|1838.6|1838.3|75
1606229170000|2020-11-24 14:46:10|1838.8|1838.5|1839|1838.7|1839.6|1839.3|1838.7|1838.4|49
1606229180000|2020-11-24 14:46:20|1838.4|1838.1|1837.5|1837.2|1838.4|1838.1|1837|1836.7|124
1606229190000|2020-11-24 14:46:30|1837.6|1837.3|1837.4|1837.1|1837.6|1837.3|1836.8|1836.5|85
1606229200000|2020-11-24 14:46:40|1837.3|1837|1837.8|1837.5|1838.4|1838.1|1837.3|1837|53
1606229210000|2020-11-24 14:46:50|1837.6|1837.3|1837.5|1837.2|1837.9|1837.6|1837.4|1837.1|54
1606229220000|2020-11-24 14:47:00|1837.4|1837.1|1836.9|1836.6|1837.6|1837.3|1836.8|1836.5|63
1606229230000|2020-11-24 14:47:10|1837|1836.7|1836.2|1835.9|1837.2|1836.9|1836.2|1835.9|158
1606229240000|2020-11-24 14:47:20|1836.3|1836|1835.2|1834.9|1836.3|1836|1835.2|1834.9|108
1606229250000|2020-11-24 14:47:30|1835|1834.7|1836|1835.7|1836.1|1835.8|1834.9|1834.6|101
1606229260000|2020-11-24 14:47:40|1835.6|1835.3|1835.5|1835.2|1835.9|1835.6|1835.2|1834.9|149
1606229270000|2020-11-24 14:47:50|1835.6|1835.3|1836.1|1835.8|1836.2|1835.9|1835.6|1835.3|66
1606229280000|2020-11-24 14:48:00|1836|1835.7|1837|1836.7|1837.5|1837.2|1836|1835.7|216
1606229290000|2020-11-24 14:48:10|1836.6|1836.3|1837|1836.7|1837|1836.7|1836.5|1836.2|59
1606229300000|2020-11-24 14:48:20|1836.7|1836.4|1837|1836.7|1837.1|1836.8|1836.7|1836.4|38
1606229310000|2020-11-24 14:48:30|1837.2|1836.9|1836.4|1836.1|1837.6|1837.3|1836.4|1836.1|65
1606229320000|2020-11-24 14:48:40|1836.1|1835.8|1836.3|1836|1836.3|1836|1835.8|1835.5|52
1606229330000|2020-11-24 14:48:50|1836.2|1835.9|1836.5|1836.2|1836.6|1836.3|1836.2|1835.9|25
1606229340000|2020-11-24 14:49:00|1836.6|1836.3|1836.2|1835.9|1836.6|1836.3|1836.1|1835.8|63
1606229350000|2020-11-24 14:49:10|1836|1835.7|1835.6|1835.3|1836.2|1835.9|1835.5|1835.2|39
1606229360000|2020-11-24 14:49:20|1835.5|1835.2|1835.6|1835.3|1835.9|1835.6|1835.4|1835.1|59
1606229370000|2020-11-24 14:49:30|1835.7|1835.4|1835.6|1835.3|1835.8|1835.5|1835.5|1835.2|27
1606229380000|2020-11-24 14:49:40|1835.5|1835.2|1836.7|1836.4|1836.8|1836.5|1835.4|1835.1|25
1606229390000|2020-11-24 14:49:50|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.3|1836|27
1606229400000|2020-11-24 14:50:00|1836.6|1836.3|1837.3|1837|1837.3|1837|1836.6|1836.3|44
1606229410000|2020-11-24 14:50:10|1837.4|1837.1|1838|1837.7|1838.3|1838|1837.3|1837|74
1606229420000|2020-11-24 14:50:20|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.3|1837|42
1606229430000|2020-11-24 14:50:30|1837.9|1837.6|1837.7|1837.4|1838.6|1838.3|1837.7|1837.4|80
1606229440000|2020-11-24 14:50:40|1837.5|1837.2|1837.9|1837.6|1837.9|1837.6|1837.3|1837|33
1606229450000|2020-11-24 14:50:50|1838.3|1838|1838.6|1838.3|1839|1838.7|1838|1837.7|92
1606229460000|2020-11-24 14:51:00|1838.3|1838|1838.6|1838.3|1838.8|1838.5|1838.3|1838|37
1606229470000|2020-11-24 14:51:10|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.4|1838.1|18
1606229480000|2020-11-24 14:51:20|1839|1838.7|1838.5|1838.2|1839|1838.7|1838.5|1838.2|26
1606229490000|2020-11-24 14:51:30|1838.6|1838.3|1838.7|1838.4|1838.8|1838.5|1838.3|1838|82
1606229500000|2020-11-24 14:51:40|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.6|1838.3|37
1606229510000|2020-11-24 14:51:50|1838.8|1838.5|1838.9|1838.6|1839.4|1839.1|1838.6|1838.3|54
1606229520000|2020-11-24 14:52:00|1839.1|1838.8|1838.2|1837.9|1839.2|1838.9|1838.2|1837.9|55
1606229530000|2020-11-24 14:52:10|1838.5|1838.2|1838.5|1838.2|1838.7|1838.4|1838.3|1838|27
1606229540000|2020-11-24 14:52:20|1838.4|1838.1|1838.8|1838.5|1838.8|1838.5|1838.1|1837.8|32
1606229550000|2020-11-24 14:52:30|1838.7|1838.4|1838.6|1838.3|1839|1838.7|1838.4|1838.1|51
1606229560000|2020-11-24 14:52:40|1838.5|1838.2|1838.9|1838.6|1838.9|1838.6|1838.5|1838.2|27
1606229570000|2020-11-24 14:52:50|1839|1838.7|1839.1|1838.8|1839.3|1839|1838.6|1838.3|31
1606229580000|2020-11-24 14:53:00|1839.2|1838.9|1839.3|1839|1839.3|1839|1839|1838.7|21
1606229590000|2020-11-24 14:53:10|1839|1838.7|1838.4|1838.1|1839|1838.7|1838.4|1838.1|26
1606229600000|2020-11-24 14:53:20|1838.5|1838.2|1838.9|1838.6|1839|1838.7|1838.5|1838.2|42
1606229610000|2020-11-24 14:53:30|1838.8|1838.5|1839.6|1839.3|1839.6|1839.3|1838.8|1838.5|59
1606229620000|2020-11-24 14:53:40|1839.7|1839.4|1839.8|1839.5|1839.9|1839.6|1839.7|1839.4|46
1606229630000|2020-11-24 14:53:50|1839.9|1839.6|1840.3|1840|1840.3|1840|1839.8|1839.5|36
1606229640000|2020-11-24 14:54:00|1840.4|1840.1|1840.6|1840.3|1841.1|1840.8|1840.4|1840.1|115
1606229650000|2020-11-24 14:54:10|1840.3|1840|1840.3|1840|1840.5|1840.2|1840.1|1839.8|24
1606229660000|2020-11-24 14:54:20|1840.2|1839.9|1840.3|1840|1840.6|1840.3|1840.2|1839.9|44
1606229670000|2020-11-24 14:54:30|1840.1|1839.8|1840.7|1840.4|1840.7|1840.4|1840|1839.7|49
1606229680000|2020-11-24 14:54:40|1840.8|1840.5|1840.7|1840.4|1841.1|1840.8|1840.5|1840.2|83
1606229690000|2020-11-24 14:54:50|1840.8|1840.5|1841.2|1840.9|1841.2|1840.9|1840.8|1840.5|51
1606229700000|2020-11-24 14:55:00|1841.1|1840.8|1842.1|1841.8|1842.1|1841.8|1841.1|1840.8|94
1606229710000|2020-11-24 14:55:10|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.4|1841.1|65
1606229720000|2020-11-24 14:55:20|1841.9|1841.6|1841.8|1841.5|1842|1841.7|1841.7|1841.4|42
1606229730000|2020-11-24 14:55:30|1841.9|1841.6|1841.8|1841.5|1842.1|1841.8|1841.7|1841.4|54
1606229740000|2020-11-24 14:55:40|1841.6|1841.3|1842|1841.7|1842|1841.7|1841.6|1841.3|36
1606229750000|2020-11-24 14:55:50|1841.8|1841.5|1841.9|1841.6|1842.1|1841.8|1841.8|1841.5|61
1606229760000|2020-11-24 14:56:00|1842|1841.7|1841.8|1841.5|1842.1|1841.8|1841.6|1841.3|111
1606229770000|2020-11-24 14:56:10|1842|1841.7|1841.4|1841.1|1842.3|1842|1841.2|1840.9|39
1606229780000|2020-11-24 14:56:20|1841.2|1840.9|1841.3|1841|1841.5|1841.2|1841.1|1840.8|32
1606229790000|2020-11-24 14:56:30|1841.4|1841.1|1842|1841.7|1842.1|1841.8|1841.3|1841|24
1606229800000|2020-11-24 14:56:40|1841.8|1841.5|1841.9|1841.6|1842.1|1841.8|1841.8|1841.5|23
1606229810000|2020-11-24 14:56:50|1841.7|1841.4|1841.5|1841.2|1842.2|1841.9|1841.5|1841.2|265
1606229820000|2020-11-24 14:57:00|1841.4|1841.1|1841.6|1841.3|1841.7|1841.4|1841.3|1841|69
1606229830000|2020-11-24 14:57:10|1841.7|1841.4|1841.8|1841.5|1842.3|1842|1841.7|1841.4|176
1606229840000|2020-11-24 14:57:20|1841.9|1841.6|1842|1841.7|1842.4|1842.1|1841.9|1841.6|49
1606229850000|2020-11-24 14:57:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.5|1841.2|42
1606229860000|2020-11-24 14:57:40|1842|1841.7|1842|1841.7|1842.3|1842|1841.6|1841.3|29
1606229870000|2020-11-24 14:57:50|1842.1|1841.8|1842.3|1842|1842.4|1842.1|1842|1841.7|52
1606229880000|2020-11-24 14:58:00|1842.2|1841.9|1842.1|1841.8|1842.4|1842.1|1842.1|1841.8|45
1606229890000|2020-11-24 14:58:10|1842|1841.7|1842.8|1842.5|1842.8|1842.5|1842|1841.7|73
1606229900000|2020-11-24 14:58:20|1842.9|1842.6|1842.5|1842.2|1842.9|1842.6|1842.4|1842.1|40
1606229910000|2020-11-24 14:58:30|1842.6|1842.3|1843.1|1842.8|1843.2|1842.9|1842.6|1842.3|27
1606229920000|2020-11-24 14:58:40|1843|1842.7|1843.4|1843.1|1843.7|1843.4|1843|1842.7|78
1606229930000|2020-11-24 14:58:50|1843.6|1843.3|1844.2|1843.9|1844.2|1843.9|1843.5|1843.2|92
1606229940000|2020-11-24 14:59:00|1844.1|1843.8|1844.8|1844.5|1844.8|1844.5|1844.1|1843.8|59
1606229950000|2020-11-24 14:59:10|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.4|1844.1|62
1606229960000|2020-11-24 14:59:20|1844.5|1844.2|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|27
1606229970000|2020-11-24 14:59:30|1844.5|1844.2|1844.5|1844.2|1844.8|1844.5|1844.3|1844|58
1606229980000|2020-11-24 14:59:40|1844.4|1844.1|1843.9|1843.6|1844.7|1844.4|1843.7|1843.4|69
1606229990000|2020-11-24 14:59:50|1844.2|1843.9|1844.8|1844.5|1844.8|1844.5|1844.2|1843.9|41
1606230000000|2020-11-24 15:00:00|1844.4|1844.1|1845.1|1844.8|1845.3|1845|1844.4|1844.1|114
1606230010000|2020-11-24 15:00:10|1845|1844.7|1843.9|1843.6|1845|1844.7|1843.8|1843.5|57
1606230020000|2020-11-24 15:00:20|1843.7|1843.4|1842.5|1842.2|1843.9|1843.6|1842.5|1842.2|81
1606230030000|2020-11-24 15:00:30|1842.6|1842.3|1842.9|1842.6|1843.1|1842.8|1842.6|1842.3|33
1606230040000|2020-11-24 15:00:40|1843.2|1842.9|1843.6|1843.3|1844|1843.7|1843.2|1842.9|152
1606230050000|2020-11-24 15:00:50|1843.5|1843.2|1843.6|1843.3|1843.8|1843.5|1843.1|1842.8|51
1606230060000|2020-11-24 15:01:00|1843.4|1843.1|1844.3|1844|1844.3|1844|1843.3|1843|45
1606230070000|2020-11-24 15:01:10|1844.2|1843.9|1844.2|1843.9|1844.7|1844.4|1844.2|1843.9|49
1606230080000|2020-11-24 15:01:20|1844|1843.7|1843.9|1843.6|1844.1|1843.8|1843.6|1843.3|66
1606230090000|2020-11-24 15:01:30|1844|1843.7|1844.1|1843.8|1844.5|1844.2|1844|1843.7|43
1606230100000|2020-11-24 15:01:40|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1843.7|1843.4|53
1606230110000|2020-11-24 15:01:50|1844.3|1844|1844.2|1843.9|1844.6|1844.3|1843.9|1843.6|52
1606230120000|2020-11-24 15:02:00|1844.3|1844|1844.1|1843.8|1844.5|1844.2|1844.1|1843.8|46
1606230130000|2020-11-24 15:02:10|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1843.9|1843.6|30
1606230140000|2020-11-24 15:02:20|1844.3|1844|1843.4|1843.1|1844.3|1844|1843.4|1843.1|90
1606230150000|2020-11-24 15:02:30|1843.6|1843.3|1843.9|1843.6|1844.3|1844|1843.6|1843.3|52
1606230160000|2020-11-24 15:02:40|1843.8|1843.5|1843.5|1843.2|1843.8|1843.5|1843.4|1843.1|15
1606230170000|2020-11-24 15:02:50|1843.6|1843.3|1843.8|1843.5|1843.9|1843.6|1843.6|1843.3|19
1606230180000|2020-11-24 15:03:00|1843.6|1843.3|1843.9|1843.6|1844.1|1843.8|1843.6|1843.3|21
1606230190000|2020-11-24 15:03:10|1844.1|1843.8|1844.3|1844|1844.3|1844|1843.7|1843.4|54
1606230200000|2020-11-24 15:03:20|1844.4|1844.1|1844.1|1843.8|1844.5|1844.2|1843.6|1843.3|81
1606230210000|2020-11-24 15:03:30|1844|1843.7|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|31
1606230220000|2020-11-24 15:03:40|1844|1843.7|1844|1843.7|1844.6|1844.3|1844|1843.7|35
1606230230000|2020-11-24 15:03:50|1844.3|1844|1844.1|1843.8|1844.3|1844|1844|1843.7|33
1606230240000|2020-11-24 15:04:00|1844|1843.7|1844|1843.7|1844.2|1843.9|1843.7|1843.4|32
1606230250000|2020-11-24 15:04:10|1844.1|1843.8|1843.6|1843.3|1844.1|1843.8|1843.6|1843.3|50
1606230260000|2020-11-24 15:04:20|1843.4|1843.1|1843.4|1843.1|1843.7|1843.4|1843.2|1842.9|53
1606230270000|2020-11-24 15:04:30|1843.7|1843.4|1844.4|1844.1|1844.5|1844.2|1843.7|1843.4|55
1606230280000|2020-11-24 15:04:40|1844.5|1844.2|1845.3|1845|1845.3|1845|1844.5|1844.2|239
1606230290000|2020-11-24 15:04:50|1845.2|1844.9|1845.5|1845.2|1845.8|1845.5|1845.2|1844.9|173
1606230300000|2020-11-24 15:05:00|1845.6|1845.3|1845.6|1845.3|1846|1845.7|1845.5|1845.2|94
1606230310000|2020-11-24 15:05:10|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1844.8|1844.5|179
1606230320000|2020-11-24 15:05:20|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1844.9|1844.6|68
1606230330000|2020-11-24 15:05:30|1845.3|1845|1845.8|1845.5|1845.8|1845.5|1845.3|1845|43
1606230340000|2020-11-24 15:05:40|1845.7|1845.4|1845.7|1845.4|1846|1845.7|1845.6|1845.3|84
1606230350000|2020-11-24 15:05:50|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|82
1606230360000|2020-11-24 15:06:00|1846|1845.7|1846.8|1846.5|1846.8|1846.5|1846|1845.7|119
1606230370000|2020-11-24 15:06:10|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.4|1846.1|171
1606230380000|2020-11-24 15:06:20|1846.8|1846.5|1847.2|1846.9|1847.2|1846.9|1846.8|1846.5|39
1606230390000|2020-11-24 15:06:30|1847|1846.7|1847.4|1847.1|1847.7|1847.4|1846.8|1846.5|76
1606230400000|2020-11-24 15:06:40|1847.5|1847.2|1847.5|1847.2|1847.7|1847.4|1847.3|1847|73
1606230410000|2020-11-24 15:06:50|1847.6|1847.3|1848.4|1848.1|1848.7|1848.4|1847.4|1847.1|166
1606230420000|2020-11-24 15:07:00|1848.3|1848|1849|1848.7|1849.1|1848.8|1848|1847.7|159
1606230430000|2020-11-24 15:07:10|1849.1|1848.8|1848.4|1848.1|1849.4|1849.1|1848.2|1847.9|184
1606230440000|2020-11-24 15:07:20|1848.5|1848.2|1848.9|1848.6|1849.1|1848.8|1848.2|1847.9|160
1606230450000|2020-11-24 15:07:30|1848.8|1848.5|1849.8|1849.5|1849.9|1849.6|1848.8|1848.5|136
1606230460000|2020-11-24 15:07:40|1849.6|1849.3|1849|1848.7|1849.6|1849.3|1848.4|1848.1|175
1606230470000|2020-11-24 15:07:50|1848.9|1848.6|1848.6|1848.3|1849|1848.7|1848.5|1848.2|73
1606230480000|2020-11-24 15:08:00|1848.7|1848.4|1848.2|1847.9|1848.8|1848.5|1848.1|1847.8|90
1606230490000|2020-11-24 15:08:10|1848.3|1848|1848.3|1848|1848.5|1848.2|1848.2|1847.9|37
1606230500000|2020-11-24 15:08:20|1847.8|1847.5|1847.6|1847.3|1848|1847.7|1847.6|1847.3|80
1606230510000|2020-11-24 15:08:30|1847.5|1847.2|1847.4|1847.1|1847.8|1847.5|1847.4|1847.1|31
1606230520000|2020-11-24 15:08:40|1847.3|1847|1847.2|1846.9|1847.3|1847|1846.9|1846.6|61
1606230530000|2020-11-24 15:08:50|1847.3|1847|1847.8|1847.5|1847.9|1847.6|1847.2|1846.9|29
1606230540000|2020-11-24 15:09:00|1847.7|1847.4|1847.1|1846.8|1847.8|1847.5|1847|1846.7|115
1606230550000|2020-11-24 15:09:10|1846.8|1846.5|1847.5|1847.2|1847.5|1847.2|1846.8|1846.5|278
1606230560000|2020-11-24 15:09:20|1847.4|1847.1|1847.7|1847.4|1847.9|1847.6|1847.2|1846.9|38
1606230570000|2020-11-24 15:09:30|1847.8|1847.5|1847.5|1847.2|1848.1|1847.8|1847.5|1847.2|45
1606230580000|2020-11-24 15:09:40|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.4|1847.1|22
1606230590000|2020-11-24 15:09:50|1847.8|1847.5|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|27
1606230600000|2020-11-24 15:10:00|1847.8|1847.5|1847.6|1847.3|1848.2|1847.9|1847.6|1847.3|47
1606230610000|2020-11-24 15:10:10|1847.4|1847.1|1847.6|1847.3|1847.9|1847.6|1847.4|1847.1|60
1606230620000|2020-11-24 15:10:20|1847.5|1847.2|1846.5|1846.2|1847.7|1847.4|1845|1844.7|497
1606230630000|2020-11-24 15:10:30|1846.6|1846.3|1845.8|1845.5|1846.9|1846.6|1845.7|1845.4|74
1606230640000|2020-11-24 15:10:40|1845.7|1845.4|1845.1|1844.8|1845.8|1845.5|1845|1844.7|128
1606230650000|2020-11-24 15:10:50|1845.2|1844.9|1845.6|1845.3|1845.6|1845.3|1844.8|1844.5|63
1606230660000|2020-11-24 15:11:00|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.2|1844.9|73
1606230670000|2020-11-24 15:11:10|1845.4|1845.1|1845.8|1845.5|1846|1845.7|1845.4|1845.1|62
1606230680000|2020-11-24 15:11:20|1846|1845.7|1845.6|1845.3|1846.2|1845.9|1845.6|1845.3|58
1606230690000|2020-11-24 15:11:30|1845.8|1845.5|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|50
1606230700000|2020-11-24 15:11:40|1846.1|1845.8|1845.5|1845.2|1846.2|1845.9|1845.5|1845.2|61
1606230710000|2020-11-24 15:11:50|1845.7|1845.4|1845.5|1845.2|1845.8|1845.5|1845.2|1844.9|58
1606230720000|2020-11-24 15:12:00|1845.4|1845.1|1844.7|1844.4|1845.4|1845.1|1844.6|1844.3|81
1606230730000|2020-11-24 15:12:10|1844.6|1844.3|1844.3|1844|1844.8|1844.5|1844.3|1844|32
1606230740000|2020-11-24 15:12:20|1844.6|1844.3|1845.9|1845.6|1846.1|1845.8|1844.6|1844.3|207
1606230750000|2020-11-24 15:12:30|1846.1|1845.8|1845.9|1845.6|1846.3|1846|1845.8|1845.5|52
1606230760000|2020-11-24 15:12:40|1845.6|1845.3|1845.3|1845|1845.6|1845.3|1845.3|1845|28
1606230770000|2020-11-24 15:12:50|1845.5|1845.2|1845.7|1845.4|1845.8|1845.5|1845.3|1845|113
1606230780000|2020-11-24 15:13:00|1845.8|1845.5|1846.3|1846|1846.4|1846.1|1845.7|1845.4|64
1606230790000|2020-11-24 15:13:10|1846|1845.7|1845.9|1845.6|1846.8|1846.5|1845.8|1845.5|190
1606230800000|2020-11-24 15:13:20|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|86
1606230810000|2020-11-24 15:13:30|1846|1845.7|1845.7|1845.4|1846|1845.7|1845.6|1845.3|70
1606230820000|2020-11-24 15:13:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|36
1606230830000|2020-11-24 15:13:50|1845.7|1845.4|1845.8|1845.5|1846|1845.7|1845.6|1845.3|53
1606230840000|2020-11-24 15:14:00|1845.9|1845.6|1846.2|1845.9|1846.3|1846|1845.9|1845.6|35
1606230850000|2020-11-24 15:14:10|1845.9|1845.6|1845.4|1845.1|1846.1|1845.8|1845.4|1845.1|71
1606230860000|2020-11-24 15:14:20|1845.7|1845.4|1845.4|1845.1|1845.7|1845.4|1845.1|1844.8|31
1606230870000|2020-11-24 15:14:30|1845.3|1845|1845.6|1845.3|1845.8|1845.5|1845.2|1844.9|36
1606230880000|2020-11-24 15:14:40|1845.5|1845.2|1845.5|1845.2|1845.7|1845.4|1845.4|1845.1|39
1606230890000|2020-11-24 15:14:50|1845.4|1845.1|1845.5|1845.2|1845.9|1845.6|1845.4|1845.1|25
1606230900000|2020-11-24 15:15:00|1845.4|1845.1|1845.4|1845.1|1845.7|1845.4|1845.3|1845|84
1606230910000|2020-11-24 15:15:10|1845.5|1845.2|1845.5|1845.2|1845.8|1845.5|1845.3|1845|56
1606230920000|2020-11-24 15:15:20|1845.4|1845.1|1844.6|1844.3|1845.4|1845.1|1844.6|1844.3|68
1606230930000|2020-11-24 15:15:30|1844.8|1844.5|1844.5|1844.2|1844.9|1844.6|1844.4|1844.1|151
1606230940000|2020-11-24 15:15:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|72
1606230950000|2020-11-24 15:15:50|1844.2|1843.9|1844.3|1844|1844.6|1844.3|1844.1|1843.8|115
1606230960000|2020-11-24 15:16:00|1844.4|1844.1|1845|1844.7|1845.2|1844.9|1844.4|1844.1|68
1606230970000|2020-11-24 15:16:10|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.7|1844.4|25
1606230980000|2020-11-24 15:16:20|1844.8|1844.5|1844.3|1844|1845.1|1844.8|1844.3|1844|68
1606230990000|2020-11-24 15:16:30|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1844|1843.7|32
1606231000000|2020-11-24 15:16:40|1844.1|1843.8|1843.2|1842.9|1844.1|1843.8|1843.2|1842.9|33
1606231010000|2020-11-24 15:16:50|1843.1|1842.8|1842.5|1842.2|1843.1|1842.8|1842.3|1842|133
1606231020000|2020-11-24 15:17:00|1842.4|1842.1|1842.4|1842.1|1842.8|1842.5|1842.2|1841.9|90
1606231030000|2020-11-24 15:17:10|1842.3|1842|1842|1841.7|1842.5|1842.2|1841.8|1841.5|88
1606231040000|2020-11-24 15:17:20|1842.1|1841.8|1843|1842.7|1843|1842.7|1842|1841.7|45
1606231050000|2020-11-24 15:17:30|1842.9|1842.6|1842.5|1842.2|1843|1842.7|1842.3|1842|80
1606231060000|2020-11-24 15:17:40|1842.4|1842.1|1841.9|1841.6|1842.4|1842.1|1841.8|1841.5|34
1606231070000|2020-11-24 15:17:50|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.5|1841.2|84
1606231080000|2020-11-24 15:18:00|1842.1|1841.8|1842.1|1841.8|1842.4|1842.1|1842.1|1841.8|35
1606231090000|2020-11-24 15:18:10|1842.3|1842|1842.6|1842.3|1842.6|1842.3|1842.3|1842|28
1606231100000|2020-11-24 15:18:20|1842.5|1842.2|1842.9|1842.6|1842.9|1842.6|1842.2|1841.9|30
1606231110000|2020-11-24 15:18:30|1842.8|1842.5|1842.8|1842.5|1842.9|1842.6|1842.6|1842.3|55
1606231120000|2020-11-24 15:18:40|1842.5|1842.2|1842.6|1842.3|1842.7|1842.4|1842.5|1842.2|22
1606231130000|2020-11-24 15:18:50|1842.4|1842.1|1842.3|1842|1843|1842.7|1842.3|1842|61
1606231140000|2020-11-24 15:19:00|1842.4|1842.1|1842.8|1842.5|1843|1842.7|1842.4|1842.1|31
1606231150000|2020-11-24 15:19:10|1842.9|1842.6|1842.9|1842.6|1843.1|1842.8|1842.7|1842.4|54
1606231160000|2020-11-24 15:19:20|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.4|1842.1|24
1606231170000|2020-11-24 15:19:30|1842.3|1842|1843|1842.7|1843.2|1842.9|1842.3|1842|36
1606231180000|2020-11-24 15:19:40|1843.2|1842.9|1843.5|1843.2|1843.7|1843.4|1843.2|1842.9|19
1606231190000|2020-11-24 15:19:50|1843.4|1843.1|1844.7|1844.4|1844.7|1844.4|1843.4|1843.1|113
1606231200000|2020-11-24 15:20:00|1844.6|1844.3|1844.3|1844|1844.8|1844.5|1844|1843.7|48
1606231210000|2020-11-24 15:20:10|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.1|1843.8|29
1606231220000|2020-11-24 15:20:20|1844.4|1844.1|1843.9|1843.6|1844.4|1844.1|1843.6|1843.3|43
1606231230000|2020-11-24 15:20:30|1844|1843.7|1844.2|1843.9|1844.4|1844.1|1843.7|1843.4|79
1606231240000|2020-11-24 15:20:40|1844.1|1843.8|1844|1843.7|1844.2|1843.9|1844|1843.7|28
1606231250000|2020-11-24 15:20:50|1844.1|1843.8|1844.8|1844.5|1844.8|1844.5|1844.1|1843.8|45
1606231260000|2020-11-24 15:21:00|1844.7|1844.4|1845|1844.7|1845.3|1845|1844.7|1844.4|55
1606231270000|2020-11-24 15:21:10|1845.1|1844.8|1845.6|1845.3|1845.7|1845.4|1845|1844.7|87
1606231280000|2020-11-24 15:21:20|1845.5|1845.2|1845.9|1845.6|1845.9|1845.6|1845.4|1845.1|45
1606231290000|2020-11-24 15:21:30|1845.6|1845.3|1845.2|1844.9|1845.7|1845.4|1845.2|1844.9|31
1606231300000|2020-11-24 15:21:40|1845.1|1844.8|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|41
1606231310000|2020-11-24 15:21:50|1844.6|1844.3|1845.2|1844.9|1845.2|1844.9|1844.6|1844.3|45
1606231320000|2020-11-24 15:22:00|1845.1|1844.8|1844.7|1844.4|1845.3|1845|1844.7|1844.4|66
1606231330000|2020-11-24 15:22:10|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.7|1844.4|26
1606231340000|2020-11-24 15:22:20|1845.1|1844.8|1844.3|1844|1845.1|1844.8|1844.3|1844|100
1606231350000|2020-11-24 15:22:30|1844|1843.7|1844.1|1843.8|1844.4|1844.1|1844|1843.7|50
1606231360000|2020-11-24 15:22:40|1844.3|1844|1844.4|1844.1|1844.6|1844.3|1844.2|1843.9|23
1606231370000|2020-11-24 15:22:50|1844.3|1844|1844.5|1844.2|1844.7|1844.4|1844.3|1844|21
1606231380000|2020-11-24 15:23:00|1844.4|1844.1|1843.8|1843.5|1844.4|1844.1|1843.7|1843.4|32
1606231390000|2020-11-24 15:23:10|1843.6|1843.3|1843.4|1843.1|1843.7|1843.4|1843.1|1842.8|67
1606231400000|2020-11-24 15:23:20|1843.3|1843|1843.3|1843|1843.6|1843.3|1843.2|1842.9|13
1606231410000|2020-11-24 15:23:30|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.1|1842.8|16
1606231420000|2020-11-24 15:23:40|1843.2|1842.9|1843.6|1843.3|1843.7|1843.4|1843.2|1842.9|14
1606231430000|2020-11-24 15:23:50|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.3|1843|17
1606231440000|2020-11-24 15:24:00|1843.6|1843.3|1843.8|1843.5|1843.9|1843.6|1843.6|1843.3|17
1606231450000|2020-11-24 15:24:10|1843.9|1843.6|1842.9|1842.6|1844.2|1843.9|1842.7|1842.4|207
1606231460000|2020-11-24 15:24:20|1842.8|1842.5|1843.2|1842.9|1843.2|1842.9|1842.8|1842.5|34
1606231470000|2020-11-24 15:24:30|1842.9|1842.6|1842.5|1842.2|1842.9|1842.6|1842.2|1841.9|57
1606231480000|2020-11-24 15:24:40|1842.3|1842|1841.7|1841.4|1842.4|1842.1|1841.7|1841.4|48
1606231490000|2020-11-24 15:24:50|1841.8|1841.5|1841.7|1841.4|1841.9|1841.6|1841.4|1841.1|93
1606231500000|2020-11-24 15:25:00|1841.8|1841.5|1841.8|1841.5|1842.1|1841.8|1841.7|1841.4|65
1606231510000|2020-11-24 15:25:10|1842|1841.7|1841.8|1841.5|1842.1|1841.8|1841.6|1841.3|34
1606231520000|2020-11-24 15:25:20|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.3|1841|80
1606231530000|2020-11-24 15:25:30|1841.9|1841.6|1841.9|1841.6|1842|1841.7|1841.7|1841.4|49
1606231540000|2020-11-24 15:25:40|1842|1841.7|1842.2|1841.9|1842.3|1842|1841.8|1841.5|44
1606231550000|2020-11-24 15:25:50|1842|1841.7|1842|1841.7|1842.3|1842|1842|1841.7|38
1606231560000|2020-11-24 15:26:00|1842.1|1841.8|1842.7|1842.4|1842.9|1842.6|1842.1|1841.8|51
1606231570000|2020-11-24 15:26:10|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1841.8|1841.5|93
1606231580000|2020-11-24 15:26:20|1842.6|1842.3|1842.2|1841.9|1842.7|1842.4|1842.2|1841.9|49
1606231590000|2020-11-24 15:26:30|1842.1|1841.8|1842|1841.7|1842.2|1841.9|1841.9|1841.6|42
1606231600000|2020-11-24 15:26:40|1842.1|1841.8|1842.2|1841.9|1842.5|1842.2|1842.1|1841.8|26
1606231610000|2020-11-24 15:26:50|1842.1|1841.8|1841.7|1841.4|1842.1|1841.8|1841.5|1841.2|33
1606231620000|2020-11-24 15:27:00|1841.6|1841.3|1841.7|1841.4|1841.9|1841.6|1841.5|1841.2|60
1606231630000|2020-11-24 15:27:10|1841.8|1841.5|1842.5|1842.2|1842.9|1842.6|1841.8|1841.5|104
1606231640000|2020-11-24 15:27:20|1842.4|1842.1|1842.3|1842|1842.7|1842.4|1842.2|1841.9|96
1606231650000|2020-11-24 15:27:30|1842.2|1841.9|1842.3|1842|1842.4|1842.1|1842.1|1841.8|78
1606231660000|2020-11-24 15:27:40|1842.4|1842.1|1841.9|1841.6|1842.6|1842.3|1841.9|1841.6|54
1606231670000|2020-11-24 15:27:50|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.7|1841.4|27
1606231680000|2020-11-24 15:28:00|1841.9|1841.6|1842|1841.7|1842.2|1841.9|1841.9|1841.6|53
1606231690000|2020-11-24 15:28:10|1842.2|1841.9|1842.4|1842.1|1842.4|1842.1|1842|1841.7|45
1606231700000|2020-11-24 15:28:20|1842.5|1842.2|1842.5|1842.2|1842.7|1842.4|1842.4|1842.1|72
1606231710000|2020-11-24 15:28:30|1842.6|1842.3|1842.6|1842.3|1843|1842.7|1842.5|1842.2|209
1606231720000|2020-11-24 15:28:40|1842.5|1842.2|1842|1841.7|1842.6|1842.3|1841.9|1841.6|66
1606231730000|2020-11-24 15:28:50|1841.9|1841.6|1842.2|1841.9|1842.6|1842.3|1841.9|1841.6|60
1606231740000|2020-11-24 15:29:00|1842.1|1841.8|1841.4|1841.1|1842.3|1842|1841.4|1841.1|57
1606231750000|2020-11-24 15:29:10|1841.3|1841|1842|1841.7|1842|1841.7|1841.3|1841|168
1606231760000|2020-11-24 15:29:20|1841.9|1841.6|1842.5|1842.2|1842.5|1842.2|1841.9|1841.6|68
1606231770000|2020-11-24 15:29:30|1842.6|1842.3|1843.4|1843.1|1843.4|1843.1|1842.5|1842.2|48
1606231780000|2020-11-24 15:29:40|1843.3|1843|1843.3|1843|1843.7|1843.4|1843.1|1842.8|55
1606231790000|2020-11-24 15:29:50|1843.6|1843.3|1843.3|1843|1843.9|1843.6|1843.2|1842.9|96
1606231800000|2020-11-24 15:30:00|1843.2|1842.9|1843.3|1843|1843.6|1843.3|1842.8|1842.5|93
1606231810000|2020-11-24 15:30:10|1843.2|1842.9|1842.9|1842.6|1843.4|1843.1|1842.7|1842.4|86
1606231820000|2020-11-24 15:30:20|1843|1842.7|1843.5|1843.2|1843.5|1843.2|1842.6|1842.3|54
1606231830000|2020-11-24 15:30:30|1843.6|1843.3|1843.4|1843.1|1843.8|1843.5|1843.4|1843.1|65
1606231840000|2020-11-24 15:30:40|1843.3|1843|1842.8|1842.5|1843.5|1843.2|1842.6|1842.3|76
1606231850000|2020-11-24 15:30:50|1842.7|1842.4|1842.4|1842.1|1842.8|1842.5|1842.3|1842|76
1606231860000|2020-11-24 15:31:00|1842.6|1842.3|1842.9|1842.6|1842.9|1842.6|1842.5|1842.2|56
1606231870000|2020-11-24 15:31:10|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|66
1606231880000|2020-11-24 15:31:20|1843|1842.7|1842.7|1842.4|1843|1842.7|1842.7|1842.4|35
1606231890000|2020-11-24 15:31:30|1842.9|1842.6|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|23
1606231900000|2020-11-24 15:31:40|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|86
1606231910000|2020-11-24 15:31:50|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1842.8|1842.5|29
1606231920000|2020-11-24 15:32:00|1843.2|1842.9|1843.4|1843.1|1843.5|1843.2|1843.2|1842.9|19
1606231930000|2020-11-24 15:32:10|1843.5|1843.2|1843.2|1842.9|1843.8|1843.5|1843.2|1842.9|67
1606231940000|2020-11-24 15:32:20|1843.4|1843.1|1843.7|1843.4|1843.8|1843.5|1843.3|1843|58
1606231950000|2020-11-24 15:32:30|1843.6|1843.3|1844|1843.7|1844|1843.7|1843.6|1843.3|94
1606231960000|2020-11-24 15:32:40|1843.9|1843.6|1844.3|1844|1844.5|1844.2|1843.9|1843.6|38
1606231970000|2020-11-24 15:32:50|1844.4|1844.1|1844.1|1843.8|1844.5|1844.2|1844|1843.7|47
1606231980000|2020-11-24 15:33:00|1844.2|1843.9|1844.2|1843.9|1844.4|1844.1|1844.1|1843.8|16
1606231990000|2020-11-24 15:33:10|1844.1|1843.8|1844.5|1844.2|1844.5|1844.2|1844.1|1843.8|58
1606232000000|2020-11-24 15:33:20|1844.4|1844.1|1844.4|1844.1|1844.5|1844.2|1844.3|1844|37
1606232010000|2020-11-24 15:33:30|1844.3|1844|1844.7|1844.4|1845|1844.7|1844.3|1844|52
1606232020000|2020-11-24 15:33:40|1844.6|1844.3|1844.3|1844|1844.7|1844.4|1844.3|1844|33
1606232030000|2020-11-24 15:33:50|1844.4|1844.1|1844.4|1844.1|1844.7|1844.4|1844.4|1844.1|57
1606232040000|2020-11-24 15:34:00|1844.5|1844.2|1843.7|1843.4|1844.5|1844.2|1843.7|1843.4|32
1606232050000|2020-11-24 15:34:10|1843.6|1843.3|1843.8|1843.5|1843.8|1843.5|1843.3|1843|36
1606232060000|2020-11-24 15:34:20|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|13
1606232070000|2020-11-24 15:34:30|1843.6|1843.3|1843.5|1843.2|1843.7|1843.4|1843.4|1843.1|35
1606232080000|2020-11-24 15:34:40|1843.4|1843.1|1843.7|1843.4|1843.7|1843.4|1843.3|1843|26
1606232090000|2020-11-24 15:34:50|1843.4|1843.1|1843.3|1843|1843.5|1843.2|1843.3|1843|16
1606232100000|2020-11-24 15:35:00|1843.1|1842.8|1843.7|1843.4|1844|1843.7|1843.1|1842.8|68
1606232110000|2020-11-24 15:35:10|1843.8|1843.5|1844.1|1843.8|1844.2|1843.9|1843.7|1843.4|77
1606232120000|2020-11-24 15:35:20|1844|1843.7|1844|1843.7|1844|1843.7|1843.9|1843.6|25
1606232130000|2020-11-24 15:35:30|1843.8|1843.5|1843.4|1843.1|1843.8|1843.5|1843.4|1843.1|25
1606232140000|2020-11-24 15:35:40|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|17
1606232150000|2020-11-24 15:35:50|1843.8|1843.5|1843.6|1843.3|1843.9|1843.6|1843.6|1843.3|20
1606232160000|2020-11-24 15:36:00|1843.7|1843.4|1844.2|1843.9|1844.2|1843.9|1843.6|1843.3|90
1606232170000|2020-11-24 15:36:10|1844.1|1843.8|1844.4|1844.1|1844.4|1844.1|1844|1843.7|24
1606232180000|2020-11-24 15:36:20|1844.3|1844|1844.4|1844.1|1844.7|1844.4|1844.3|1844|35
1606232190000|2020-11-24 15:36:30|1844.5|1844.2|1844.7|1844.4|1844.7|1844.4|1844.5|1844.2|22
1606232200000|2020-11-24 15:36:40|1844.8|1844.5|1844.5|1844.2|1844.8|1844.5|1844.4|1844.1|30
1606232210000|2020-11-24 15:36:50|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|26
1606232220000|2020-11-24 15:37:00|1844.7|1844.4|1844.3|1844|1844.7|1844.4|1844.2|1843.9|42
1606232230000|2020-11-24 15:37:10|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|61
1606232240000|2020-11-24 15:37:20|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|24
1606232250000|2020-11-24 15:37:30|1844.2|1843.9|1843.8|1843.5|1844.3|1844|1843.8|1843.5|65
1606232260000|2020-11-24 15:37:40|1843.7|1843.4|1843.9|1843.6|1844|1843.7|1843.5|1843.2|61
1606232270000|2020-11-24 15:37:50|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|21
1606232280000|2020-11-24 15:38:00|1844|1843.7|1843|1842.7|1844|1843.7|1843|1842.7|69
1606232290000|2020-11-24 15:38:10|1843.1|1842.8|1842.9|1842.6|1843.2|1842.9|1842.9|1842.6|21
1606232300000|2020-11-24 15:38:20|1843|1842.7|1843.1|1842.8|1843.2|1842.9|1843|1842.7|20
1606232310000|2020-11-24 15:38:30|1843.3|1843|1842.6|1842.3|1843.3|1843|1842.5|1842.2|59
1606232320000|2020-11-24 15:38:40|1842.7|1842.4|1843.1|1842.8|1843.2|1842.9|1842.7|1842.4|82
1606232330000|2020-11-24 15:38:50|1843|1842.7|1843.1|1842.8|1843.3|1843|1842.9|1842.6|59
1606232340000|2020-11-24 15:39:00|1843.2|1842.9|1843.5|1843.2|1843.6|1843.3|1843|1842.7|65
1606232350000|2020-11-24 15:39:10|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|53
1606232360000|2020-11-24 15:39:20|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.5|1843.2|24
1606232370000|2020-11-24 15:39:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|31
1606232380000|2020-11-24 15:39:40|1843.5|1843.2|1844|1843.7|1844.1|1843.8|1843.5|1843.2|33
1606232390000|2020-11-24 15:39:50|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|21
1606232400000|2020-11-24 15:40:00|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|38
1606232410000|2020-11-24 15:40:10|1843.6|1843.3|1844|1843.7|1844|1843.7|1843.3|1843|53
1606232420000|2020-11-24 15:40:20|1843.9|1843.6|1843.8|1843.5|1844.2|1843.9|1843.5|1843.2|64
1606232430000|2020-11-24 15:40:30|1843.9|1843.6|1844.8|1844.5|1844.8|1844.5|1843.9|1843.6|74
1606232440000|2020-11-24 15:40:40|1844.7|1844.4|1845|1844.7|1845.4|1845.1|1844.7|1844.4|153
1606232450000|2020-11-24 15:40:50|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.7|1844.4|51
1606232460000|2020-11-24 15:41:00|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1844.8|1844.5|78
1606232470000|2020-11-24 15:41:10|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|29
1606232480000|2020-11-24 15:41:20|1845.2|1844.9|1845.3|1845|1845.3|1845|1845|1844.7|53
1606232490000|2020-11-24 15:41:30|1845.2|1844.9|1845|1844.7|1845.4|1845.1|1845|1844.7|43
1606232500000|2020-11-24 15:41:40|1845.1|1844.8|1845.3|1845|1845.4|1845.1|1845.1|1844.8|14
1606232510000|2020-11-24 15:41:50|1845.2|1844.9|1845.5|1845.2|1845.8|1845.5|1845.2|1844.9|85
1606232520000|2020-11-24 15:42:00|1845.6|1845.3|1846.1|1845.8|1846.1|1845.8|1845.6|1845.3|99
1606232530000|2020-11-24 15:42:10|1846.2|1845.9|1846.1|1845.8|1846.3|1846|1846.1|1845.8|52
1606232540000|2020-11-24 15:42:20|1846|1845.7|1845.4|1845.1|1846|1845.7|1845.4|1845.1|136
1606232550000|2020-11-24 15:42:30|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|53
1606232560000|2020-11-24 15:42:40|1845.3|1845|1845|1844.7|1845.4|1845.1|1844.9|1844.6|83
1606232570000|2020-11-24 15:42:50|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|28
1606232580000|2020-11-24 15:43:00|1845.1|1844.8|1845.3|1845|1845.5|1845.2|1845|1844.7|80
1606232590000|2020-11-24 15:43:10|1845.4|1845.1|1845.1|1844.8|1845.4|1845.1|1845.1|1844.8|38
1606232600000|2020-11-24 15:43:20|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.6|1844.3|52
1606232610000|2020-11-24 15:43:30|1844.9|1844.6|1844.8|1844.5|1845|1844.7|1844.7|1844.4|27
1606232620000|2020-11-24 15:43:40|1844.7|1844.4|1845.3|1845|1845.3|1845|1844.7|1844.4|16
1606232630000|2020-11-24 15:43:50|1845.2|1844.9|1845.2|1844.9|1845.4|1845.1|1845.1|1844.8|55
1606232640000|2020-11-24 15:44:00|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.3|1845|38
1606232650000|2020-11-24 15:44:10|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.4|1845.1|32
1606232660000|2020-11-24 15:44:20|1845.4|1845.1|1846.1|1845.8|1846.1|1845.8|1845.4|1845.1|35
1606232670000|2020-11-24 15:44:30|1846|1845.7|1845.6|1845.3|1846.1|1845.8|1845.5|1845.2|50
1606232680000|2020-11-24 15:44:40|1845.5|1845.2|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|59
1606232690000|2020-11-24 15:44:50|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.4|1845.1|31
1606232700000|2020-11-24 15:45:00|1845.7|1845.4|1845.5|1845.2|1845.8|1845.5|1845.5|1845.2|57
1606232710000|2020-11-24 15:45:10|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.5|1845.2|48
1606232720000|2020-11-24 15:45:20|1845.6|1845.3|1845.6|1845.3|1845.7|1845.4|1845.4|1845.1|42
1606232730000|2020-11-24 15:45:30|1845.7|1845.4|1846.2|1845.9|1846.2|1845.9|1845.5|1845.2|66
1606232740000|2020-11-24 15:45:40|1846.3|1846|1846|1845.7|1846.3|1846|1845.9|1845.6|55
1606232750000|2020-11-24 15:45:50|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|19
1606232760000|2020-11-24 15:46:00|1846.3|1846|1846|1845.7|1846.3|1846|1845.9|1845.6|30
1606232770000|2020-11-24 15:46:10|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.2|1845.9|28
1606232780000|2020-11-24 15:46:20|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|109
1606232790000|2020-11-24 15:46:30|1846.3|1846|1845.8|1845.5|1846.3|1846|1845.8|1845.5|33
1606232800000|2020-11-24 15:46:40|1845.9|1845.6|1845.9|1845.6|1846|1845.7|1845.7|1845.4|105
1606232810000|2020-11-24 15:46:50|1846.1|1845.8|1845.9|1845.6|1846.2|1845.9|1845.8|1845.5|44
1606232820000|2020-11-24 15:47:00|1846|1845.7|1846.6|1846.3|1846.8|1846.5|1846|1845.7|116
1606232830000|2020-11-24 15:47:10|1846.7|1846.4|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|61
1606232840000|2020-11-24 15:47:20|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|30
1606232850000|2020-11-24 15:47:30|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.3|1846|30
1606232860000|2020-11-24 15:47:40|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|55
1606232870000|2020-11-24 15:47:50|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.8|1846.5|28
1606232880000|2020-11-24 15:48:00|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847|1846.7|31
1606232890000|2020-11-24 15:48:10|1847.3|1847|1847|1846.7|1847.4|1847.1|1847|1846.7|35
1606232900000|2020-11-24 15:48:20|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1846.9|1846.6|31
1606232910000|2020-11-24 15:48:30|1847.2|1846.9|1847.5|1847.2|1847.6|1847.3|1847.2|1846.9|35
1606232920000|2020-11-24 15:48:40|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.3|1847|31
1606232930000|2020-11-24 15:48:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|14
1606232940000|2020-11-24 15:49:00|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|36
1606232950000|2020-11-24 15:49:10|1847.3|1847|1847.4|1847.1|1847.6|1847.3|1847.3|1847|20
1606232960000|2020-11-24 15:49:20|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|14
1606232970000|2020-11-24 15:49:30|1847.6|1847.3|1847.8|1847.5|1848|1847.7|1847.6|1847.3|44
1606232980000|2020-11-24 15:49:40|1848|1847.7|1848.3|1848|1848.4|1848.1|1848|1847.7|70
1606232990000|2020-11-24 15:49:50|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|73
1606233000000|2020-11-24 15:50:00|1848.3|1848|1848.4|1848.1|1848.6|1848.3|1848.3|1848|77
1606233010000|2020-11-24 15:50:10|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|29
1606233020000|2020-11-24 15:50:20|1848.6|1848.3|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|40
1606233030000|2020-11-24 15:50:30|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|111
1606233040000|2020-11-24 15:50:40|1848.7|1848.4|1847.9|1847.6|1848.8|1848.5|1847.9|1847.6|83
1606233050000|2020-11-24 15:50:50|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|54
1606233060000|2020-11-24 15:51:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.2|1846.9|58
1606233070000|2020-11-24 15:51:10|1847.6|1847.3|1847.7|1847.4|1847.9|1847.6|1847.6|1847.3|39
1606233080000|2020-11-24 15:51:20|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|7
1606233090000|2020-11-24 15:51:30|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|29
1606233100000|2020-11-24 15:51:40|1847.7|1847.4|1847.9|1847.6|1848.1|1847.8|1847.5|1847.2|37
1606233110000|2020-11-24 15:51:50|1847.8|1847.5|1848.3|1848|1848.3|1848|1847.8|1847.5|27
1606233120000|2020-11-24 15:52:00|1848.2|1847.9|1848.3|1848|1848.4|1848.1|1848|1847.7|46
1606233130000|2020-11-24 15:52:10|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|27
1606233140000|2020-11-24 15:52:20|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.3|1848|21
1606233150000|2020-11-24 15:52:30|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|16
1606233160000|2020-11-24 15:52:40|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|32
1606233170000|2020-11-24 15:52:50|1848.3|1848|1848.5|1848.2|1848.6|1848.3|1848.3|1848|8
1606233180000|2020-11-24 15:53:00|1848.4|1848.1|1848|1847.7|1848.4|1848.1|1848|1847.7|17
1606233190000|2020-11-24 15:53:10|1848.2|1847.9|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|26
1606233200000|2020-11-24 15:53:20|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|26
1606233210000|2020-11-24 15:53:30|1848.2|1847.9|1848|1847.7|1848.4|1848.1|1847.9|1847.6|39
1606233220000|2020-11-24 15:53:40|1848.4|1848.1|1848.5|1848.2|1848.7|1848.4|1848.2|1847.9|196
1606233230000|2020-11-24 15:53:50|1848.4|1848.1|1849|1848.7|1849|1848.7|1848.4|1848.1|28
1606233240000|2020-11-24 15:54:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.7|1848.4|91
1606233250000|2020-11-24 15:54:10|1848.9|1848.6|1848.7|1848.4|1849|1848.7|1848.7|1848.4|52
1606233260000|2020-11-24 15:54:20|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.8|1848.5|47
1606233270000|2020-11-24 15:54:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|10
1606233280000|2020-11-24 15:54:40|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|31
1606233290000|2020-11-24 15:54:50|1848.7|1848.4|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|21
1606233300000|2020-11-24 15:55:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|35
1606233310000|2020-11-24 15:55:10|1848.6|1848.3|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|30
1606233320000|2020-11-24 15:55:20|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.8|1848.5|81
1606233330000|2020-11-24 15:55:30|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.4|1848.1|19
1606233340000|2020-11-24 15:55:40|1848.5|1848.2|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|26
1606233350000|2020-11-24 15:55:50|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1847.9|1847.6|27
1606233360000|2020-11-24 15:56:00|1848.4|1848.1|1848.7|1848.4|1848.9|1848.6|1848.4|1848.1|54
1606233370000|2020-11-24 15:56:10|1848.5|1848.2|1848.4|1848.1|1848.6|1848.3|1848.3|1848|20
1606233380000|2020-11-24 15:56:20|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.5|1848.2|32
1606233390000|2020-11-24 15:56:30|1848.7|1848.4|1848.4|1848.1|1848.8|1848.5|1848.4|1848.1|17
1606233400000|2020-11-24 15:56:40|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.1|1847.8|17
1606233410000|2020-11-24 15:56:50|1848.3|1848|1847.8|1847.5|1848.3|1848|1847.8|1847.5|37
1606233420000|2020-11-24 15:57:00|1847.9|1847.6|1848|1847.7|1848.2|1847.9|1847.9|1847.6|45
1606233430000|2020-11-24 15:57:10|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.6|1847.3|35
1606233440000|2020-11-24 15:57:20|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|11
1606233450000|2020-11-24 15:57:30|1847.3|1847|1847.2|1846.9|1847.7|1847.4|1847.2|1846.9|55
1606233460000|2020-11-24 15:57:40|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.1|1846.8|22
1606233470000|2020-11-24 15:57:50|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|28
1606233480000|2020-11-24 15:58:00|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|15
1606233490000|2020-11-24 15:58:10|1847.6|1847.3|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|34
1606233500000|2020-11-24 15:58:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|31
1606233510000|2020-11-24 15:58:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|30
1606233520000|2020-11-24 15:58:40|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|52
1606233530000|2020-11-24 15:58:50|1847.1|1846.8|1846.7|1846.4|1847.2|1846.9|1846.7|1846.4|34
1606233540000|2020-11-24 15:59:00|1846.6|1846.3|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|42
1606233550000|2020-11-24 15:59:10|1846.6|1846.3|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|22
1606233560000|2020-11-24 15:59:20|1846.5|1846.2|1847|1846.7|1847|1846.7|1846.5|1846.2|24
1606233570000|2020-11-24 15:59:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|22
1606233580000|2020-11-24 15:59:40|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.6|1846.3|20
1606233590000|2020-11-24 15:59:50|1846.7|1846.4|1846.8|1846.5|1847|1846.7|1846.3|1846|57
1606233600000|2020-11-24 16:00:00|1846.9|1846.6|1847.2|1846.9|1847.3|1847|1846.9|1846.6|63
1606233610000|2020-11-24 16:00:10|1847.3|1847|1846.8|1846.5|1847.3|1847|1846.8|1846.5|88
1606233620000|2020-11-24 16:00:20|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|45
1606233630000|2020-11-24 16:00:30|1846.2|1845.9|1846.6|1846.3|1847|1846.7|1846.2|1845.9|93
1606233640000|2020-11-24 16:00:40|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|31
1606233650000|2020-11-24 16:00:50|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.4|1846.1|31
1606233660000|2020-11-24 16:01:00|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846|1845.7|74
1606233670000|2020-11-24 16:01:10|1846.3|1846|1846|1845.7|1846.3|1846|1845.9|1845.6|74
1606233680000|2020-11-24 16:01:20|1845.8|1845.5|1845.8|1845.5|1845.9|1845.6|1845.6|1845.3|79
1606233690000|2020-11-24 16:01:30|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|111
1606233700000|2020-11-24 16:01:40|1846.3|1846|1846.1|1845.8|1846.3|1846|1845.8|1845.5|27
1606233710000|2020-11-24 16:01:50|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.7|1845.4|38
1606233720000|2020-11-24 16:02:00|1845.9|1845.6|1846.4|1846.1|1846.4|1846.1|1845.8|1845.5|48
1606233730000|2020-11-24 16:02:10|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.2|1845.9|26
1606233740000|2020-11-24 16:02:20|1846.4|1846.1|1846.2|1845.9|1846.5|1846.2|1846.2|1845.9|62
1606233750000|2020-11-24 16:02:30|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846|1845.7|33
1606233760000|2020-11-24 16:02:40|1846.3|1846|1846.4|1846.1|1846.6|1846.3|1846.3|1846|25
1606233770000|2020-11-24 16:02:50|1846.3|1846|1846.7|1846.4|1846.7|1846.4|1846.3|1846|18
1606233780000|2020-11-24 16:03:00|1846.6|1846.3|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|25
1606233790000|2020-11-24 16:03:10|1846.8|1846.5|1847.2|1846.9|1847.2|1846.9|1846.8|1846.5|61
1606233800000|2020-11-24 16:03:20|1847.3|1847|1847.8|1847.5|1847.8|1847.5|1847.3|1847|56
1606233810000|2020-11-24 16:03:30|1847.7|1847.4|1848.2|1847.9|1848.2|1847.9|1847.7|1847.4|68
1606233820000|2020-11-24 16:03:40|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|43
1606233830000|2020-11-24 16:03:50|1848.4|1848.1|1849.4|1849.1|1849.4|1849.1|1848.4|1848.1|133
1606233840000|2020-11-24 16:04:00|1849.5|1849.2|1849.8|1849.5|1849.8|1849.5|1849.3|1849|136
1606233850000|2020-11-24 16:04:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|118
1606233860000|2020-11-24 16:04:20|1850|1849.7|1851.1|1850.8|1851.1|1850.8|1849.9|1849.6|155
1606233870000|2020-11-24 16:04:30|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1850.7|1850.4|351
1606233880000|2020-11-24 16:04:40|1851|1850.7|1850.9|1850.6|1851.2|1850.9|1850.8|1850.5|90
1606233890000|2020-11-24 16:04:50|1850.7|1850.4|1850.9|1850.6|1851|1850.7|1850.7|1850.4|48
1606233900000|2020-11-24 16:05:00|1851|1850.7|1851.3|1851|1851.4|1851.1|1851|1850.7|75
1606233910000|2020-11-24 16:05:10|1851.4|1851.1|1851.3|1851|1851.4|1851.1|1851.1|1850.8|102
1606233920000|2020-11-24 16:05:20|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851|1850.7|81
1606233930000|2020-11-24 16:05:30|1851.3|1851|1851.4|1851.1|1851.4|1851.1|1851.3|1851|27
1606233940000|2020-11-24 16:05:40|1851.3|1851|1851.2|1850.9|1851.3|1851|1851|1850.7|184
1606233950000|2020-11-24 16:05:50|1851.3|1851|1851.1|1850.8|1851.3|1851|1851.1|1850.8|201
1606233960000|2020-11-24 16:06:00|1851|1850.7|1850.1|1849.8|1851|1850.7|1850|1849.7|95
1606233970000|2020-11-24 16:06:10|1850|1849.7|1849.3|1849|1850|1849.7|1849.2|1848.9|39
1606233980000|2020-11-24 16:06:20|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1849.2|1848.9|26
1606233990000|2020-11-24 16:06:30|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1849.1|1848.8|22
1606234000000|2020-11-24 16:06:40|1849|1848.7|1848.5|1848.2|1849.3|1849|1848.4|1848.1|43
1606234010000|2020-11-24 16:06:50|1848.6|1848.3|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|19
1606234020000|2020-11-24 16:07:00|1848.5|1848.2|1848.1|1847.8|1848.7|1848.4|1848.1|1847.8|45
1606234030000|2020-11-24 16:07:10|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.5|1847.2|49
1606234040000|2020-11-24 16:07:20|1847.8|1847.5|1847.9|1847.6|1848|1847.7|1847.8|1847.5|34
1606234050000|2020-11-24 16:07:30|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.1|1846.8|33
1606234060000|2020-11-24 16:07:40|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|27
1606234070000|2020-11-24 16:07:50|1847.7|1847.4|1848.1|1847.8|1848.1|1847.8|1847.6|1847.3|25
1606234080000|2020-11-24 16:08:00|1848.2|1847.9|1848.5|1848.2|1848.5|1848.2|1848.2|1847.9|39
1606234090000|2020-11-24 16:08:10|1848.6|1848.3|1848.9|1848.6|1849|1848.7|1848.6|1848.3|29
1606234100000|2020-11-24 16:08:20|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.6|1848.3|13
1606234110000|2020-11-24 16:08:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|9
1606234120000|2020-11-24 16:08:40|1848.7|1848.4|1848.8|1848.5|1848.9|1848.6|1848.7|1848.4|62
1606234130000|2020-11-24 16:08:50|1848.9|1848.6|1849.1|1848.8|1849.2|1848.9|1848.9|1848.6|18
1606234140000|2020-11-24 16:09:00|1849|1848.7|1849.5|1849.2|1849.6|1849.3|1849|1848.7|29
1606234150000|2020-11-24 16:09:10|1849.6|1849.3|1849.4|1849.1|1849.6|1849.3|1849.1|1848.8|35
1606234160000|2020-11-24 16:09:20|1849.5|1849.2|1849.5|1849.2|1849.6|1849.3|1849.4|1849.1|15
1606234170000|2020-11-24 16:09:30|1849.6|1849.3|1849.1|1848.8|1849.6|1849.3|1849.1|1848.8|20
1606234180000|2020-11-24 16:09:40|1849|1848.7|1849.2|1848.9|1849.7|1849.4|1849|1848.7|115
1606234190000|2020-11-24 16:09:50|1849.3|1849|1849|1848.7|1849.3|1849|1849|1848.7|49
1606234200000|2020-11-24 16:10:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.4|1848.1|98
1606234210000|2020-11-24 16:10:10|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.3|1848|37
1606234220000|2020-11-24 16:10:20|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|30
1606234230000|2020-11-24 16:10:30|1848.6|1848.3|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|38
1606234240000|2020-11-24 16:10:40|1848.8|1848.5|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|16
1606234250000|2020-11-24 16:10:50|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.4|1848.1|19
1606234260000|2020-11-24 16:11:00|1848.9|1848.6|1848.2|1847.9|1849|1848.7|1848.2|1847.9|29
1606234270000|2020-11-24 16:11:10|1848.1|1847.8|1848.4|1848.1|1848.5|1848.2|1847.6|1847.3|214
1606234280000|2020-11-24 16:11:20|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|26
1606234290000|2020-11-24 16:11:30|1848.2|1847.9|1848.6|1848.3|1848.6|1848.3|1848|1847.7|36
1606234300000|2020-11-24 16:11:40|1848.5|1848.2|1848|1847.7|1848.5|1848.2|1847.9|1847.6|20
1606234310000|2020-11-24 16:11:50|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|22
1606234320000|2020-11-24 16:12:00|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.2|1846.9|17
1606234330000|2020-11-24 16:12:10|1847.5|1847.2|1847.5|1847.2|1848|1847.7|1847.4|1847.1|39
1606234340000|2020-11-24 16:12:20|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.3|1847|30
1606234350000|2020-11-24 16:12:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|31
1606234360000|2020-11-24 16:12:40|1847.7|1847.4|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|15
1606234370000|2020-11-24 16:12:50|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|12
1606234380000|2020-11-24 16:13:00|1847.7|1847.4|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|37
1606234390000|2020-11-24 16:13:10|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.7|1847.4|55
1606234400000|2020-11-24 16:13:20|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.4|1847.1|31
1606234410000|2020-11-24 16:13:30|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|22
1606234420000|2020-11-24 16:13:40|1847.7|1847.4|1847.9|1847.6|1847.9|1847.6|1847.7|1847.4|7
1606234430000|2020-11-24 16:13:50|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|18
1606234440000|2020-11-24 16:14:00|1847.8|1847.5|1847.8|1847.5|1848|1847.7|1847.6|1847.3|26
1606234450000|2020-11-24 16:14:10|1847.9|1847.6|1848.3|1848|1848.3|1848|1847.9|1847.6|20
1606234460000|2020-11-24 16:14:20|1848.2|1847.9|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|28
1606234470000|2020-11-24 16:14:30|1848.3|1848|1848|1847.7|1848.4|1848.1|1848|1847.7|20
1606234480000|2020-11-24 16:14:40|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.3|1847|12
1606234490000|2020-11-24 16:14:50|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.1|1846.8|13
1606234500000|2020-11-24 16:15:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|32
1606234510000|2020-11-24 16:15:10|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.3|1847|23
1606234520000|2020-11-24 16:15:20|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|26
1606234530000|2020-11-24 16:15:30|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|36
1606234540000|2020-11-24 16:15:40|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|19
1606234550000|2020-11-24 16:15:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|8
1606234560000|2020-11-24 16:16:00|1847.7|1847.4|1848|1847.7|1848.2|1847.9|1847.7|1847.4|44
1606234570000|2020-11-24 16:16:10|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1847.9|1847.6|88
1606234580000|2020-11-24 16:16:20|1848|1847.7|1848.3|1848|1848.3|1848|1848|1847.7|18
1606234590000|2020-11-24 16:16:30|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848.3|1848|19
1606234600000|2020-11-24 16:16:40|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|21
1606234610000|2020-11-24 16:16:50|1848.2|1847.9|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|73
1606234620000|2020-11-24 16:17:00|1848.2|1847.9|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|73
1606234630000|2020-11-24 16:17:10|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|34
1606234640000|2020-11-24 16:17:20|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.9|1847.6|19
1606234650000|2020-11-24 16:17:30|1848|1847.7|1847.7|1847.4|1848.3|1848|1847.7|1847.4|27
1606234660000|2020-11-24 16:17:40|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.2|1846.9|41
1606234670000|2020-11-24 16:17:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|31
1606234680000|2020-11-24 16:18:00|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|19
1606234690000|2020-11-24 16:18:10|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|26
1606234700000|2020-11-24 16:18:20|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|61
1606234710000|2020-11-24 16:18:30|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|34
1606234720000|2020-11-24 16:18:40|1847.2|1846.9|1847|1846.7|1847.3|1847|1847|1846.7|46
1606234730000|2020-11-24 16:18:50|1846.9|1846.6|1847|1846.7|1847.2|1846.9|1846.9|1846.6|25
1606234740000|2020-11-24 16:19:00|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847|1846.7|20
1606234750000|2020-11-24 16:19:10|1846.9|1846.6|1847.1|1846.8|1847.3|1847|1846.8|1846.5|69
1606234760000|2020-11-24 16:19:20|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|13
1606234770000|2020-11-24 16:19:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|30
1606234780000|2020-11-24 16:19:40|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|45
1606234790000|2020-11-24 16:19:50|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.6|1846.3|58
1606234800000|2020-11-24 16:20:00|1846.6|1846.3|1847.2|1846.9|1847.2|1846.9|1846.6|1846.3|41
1606234810000|2020-11-24 16:20:10|1847.3|1847|1847.9|1847.6|1847.9|1847.6|1847.2|1846.9|37
1606234820000|2020-11-24 16:20:20|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.5|1847.2|53
1606234830000|2020-11-24 16:20:30|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|36
1606234840000|2020-11-24 16:20:40|1847.6|1847.3|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|50
1606234850000|2020-11-24 16:20:50|1848|1847.7|1848|1847.7|1848.1|1847.8|1847.8|1847.5|34
1606234860000|2020-11-24 16:21:00|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1848|1847.7|58
1606234870000|2020-11-24 16:21:10|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|37
1606234880000|2020-11-24 16:21:20|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1848.1|1847.8|48
1606234890000|2020-11-24 16:21:30|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.2|1847.9|22
1606234900000|2020-11-24 16:21:40|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.3|1848|28
1606234910000|2020-11-24 16:21:50|1848.3|1848|1848.6|1848.3|1848.7|1848.4|1848.1|1847.8|42
1606234920000|2020-11-24 16:22:00|1848.5|1848.2|1848.6|1848.3|1848.7|1848.4|1848.4|1848.1|34
1606234930000|2020-11-24 16:22:10|1848.7|1848.4|1848.8|1848.5|1849|1848.7|1848.7|1848.4|37
1606234940000|2020-11-24 16:22:20|1848.9|1848.6|1848.2|1847.9|1848.9|1848.6|1848.2|1847.9|41
1606234950000|2020-11-24 16:22:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|14
1606234960000|2020-11-24 16:22:40|1848.2|1847.9|1848.6|1848.3|1848.6|1848.3|1848.1|1847.8|26
1606234970000|2020-11-24 16:22:50|||||||||31
1606234980000|2020-11-24 16:23:00|1848.5|1848.2|1848.6|1848.3|1848.8|1848.5|1848.5|1848.2|30
1606234990000|2020-11-24 16:23:10|1848.5|1848.2|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|17
1606235000000|2020-11-24 16:23:20|1848.6|1848.3|1848.9|1848.6|1849|1848.7|1848.6|1848.3|22
1606235010000|2020-11-24 16:23:30|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|21
1606235020000|2020-11-24 16:23:40|1849.1|1848.8|1849.1|1848.8|1849.3|1849|1849.1|1848.8|22
1606235030000|2020-11-24 16:23:50|1849|1848.7|1849|1848.7|1849|1848.7|1848.9|1848.6|15
1606235040000|2020-11-24 16:24:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.4|1848.1|96
1606235050000|2020-11-24 16:24:10|1848.8|1848.5|1848.9|1848.6|1849.1|1848.8|1848.8|1848.5|32
1606235060000|2020-11-24 16:24:20|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|16
1606235070000|2020-11-24 16:24:30|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|20
1606235080000|2020-11-24 16:24:40|1848.6|1848.3|1849.1|1848.8|1849.2|1848.9|1848.6|1848.3|47
1606235090000|2020-11-24 16:24:50|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.2|1848.9|37
1606235100000|2020-11-24 16:25:00|1849.4|1849.1|1849.6|1849.3|1849.7|1849.4|1849.2|1848.9|33
1606235110000|2020-11-24 16:25:10|1849.8|1849.5|1850.6|1850.3|1850.6|1850.3|1849.8|1849.5|88
1606235120000|2020-11-24 16:25:20|1850.5|1850.2|1850.1|1849.8|1850.5|1850.2|1850|1849.7|54
1606235130000|2020-11-24 16:25:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|15
1606235140000|2020-11-24 16:25:40|1849.9|1849.6|1850|1849.7|1850.2|1849.9|1849.9|1849.6|27
1606235150000|2020-11-24 16:25:50|1849.9|1849.6|1849.6|1849.3|1850.1|1849.8|1849.4|1849.1|60
1606235160000|2020-11-24 16:26:00|1849.7|1849.4|1850.2|1849.9|1850.2|1849.9|1849.7|1849.4|15
1606235170000|2020-11-24 16:26:10|1850.3|1850|1850.4|1850.1|1850.5|1850.2|1850.3|1850|29
1606235180000|2020-11-24 16:26:20|1850.5|1850.2|1850.2|1849.9|1850.6|1850.3|1850.2|1849.9|16
1606235190000|2020-11-24 16:26:30|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1849.9|1849.6|14
1606235200000|2020-11-24 16:26:40|1850.1|1849.8|1850.2|1849.9|1850.5|1850.2|1850|1849.7|19
1606235210000|2020-11-24 16:26:50|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.3|1850|18
1606235220000|2020-11-24 16:27:00|1850.5|1850.2|1850.6|1850.3|1850.7|1850.4|1850.4|1850.1|48
1606235230000|2020-11-24 16:27:10|1850.7|1850.4|1850.3|1850|1850.7|1850.4|1850.3|1850|23
1606235240000|2020-11-24 16:27:20|1850.4|1850.1|1850.7|1850.4|1851|1850.7|1850.4|1850.1|95
1606235250000|2020-11-24 16:27:30|1850.8|1850.5|1850.8|1850.5|1851|1850.7|1850.8|1850.5|28
1606235260000|2020-11-24 16:27:40|1850.9|1850.6|1850.5|1850.2|1850.9|1850.6|1850.2|1849.9|32
1606235270000|2020-11-24 16:27:50|1850.3|1850|1850.5|1850.2|1850.5|1850.2|1850.3|1850|14
1606235280000|2020-11-24 16:28:00|1850.3|1850|1850.3|1850|1850.3|1850|1850|1849.7|38
1606235290000|2020-11-24 16:28:10|1850.4|1850.1|1850.1|1849.8|1850.4|1850.1|1850.1|1849.8|19
1606235300000|2020-11-24 16:28:20|1850.2|1849.9|1850.1|1849.8|1850.2|1849.9|1850|1849.7|38
1606235310000|2020-11-24 16:28:30|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|39
1606235320000|2020-11-24 16:28:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1849.8|1849.5|29
1606235330000|2020-11-24 16:28:50|1850|1849.7|1850.2|1849.9|1850.3|1850|1849.8|1849.5|31
1606235340000|2020-11-24 16:29:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1849.9|1849.6|22
1606235350000|2020-11-24 16:29:10|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|22
1606235360000|2020-11-24 16:29:20|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.4|1850.1|30
1606235370000|2020-11-24 16:29:30|1850.7|1850.4|1850.7|1850.4|1851|1850.7|1850.7|1850.4|44
1606235380000|2020-11-24 16:29:40|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|14
1606235390000|2020-11-24 16:29:50|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.8|1850.5|8
1606235400000|2020-11-24 16:30:00|1851.1|1850.8|1851.4|1851.1|1851.5|1851.2|1851|1850.7|106
1606235410000|2020-11-24 16:30:10|1851.3|1851|1851|1850.7|1851.4|1851.1|1851|1850.7|33
1606235420000|2020-11-24 16:30:20|1850.9|1850.6|1850.4|1850.1|1851.1|1850.8|1850.4|1850.1|44
1606235430000|2020-11-24 16:30:30|1850.6|1850.3|1850.7|1850.4|1850.8|1850.5|1850.6|1850.3|29
1606235440000|2020-11-24 16:30:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.3|1850|27
1606235450000|2020-11-24 16:30:50|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.6|1850.3|40
1606235460000|2020-11-24 16:31:00|1850.6|1850.3|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|24
1606235470000|2020-11-24 16:31:10|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.1|1849.8|18
1606235480000|2020-11-24 16:31:20|1850.5|1850.2|1850.6|1850.3|1850.7|1850.4|1850.5|1850.2|24
1606235490000|2020-11-24 16:31:30|1850.8|1850.5|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|60
1606235500000|2020-11-24 16:31:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.4|1850.1|17
1606235510000|2020-11-24 16:31:50|1850.7|1850.4|1850.6|1850.3|1850.8|1850.5|1850.5|1850.2|92
1606235520000|2020-11-24 16:32:00|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.6|1850.3|27
1606235530000|2020-11-24 16:32:10|1851|1850.7|1851.1|1850.8|1851.2|1850.9|1851|1850.7|28
1606235540000|2020-11-24 16:32:20|1851|1850.7|1850.6|1850.3|1851|1850.7|1850.4|1850.1|29
1606235550000|2020-11-24 16:32:30|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|25
1606235560000|2020-11-24 16:32:40|1850.7|1850.4|1851.2|1850.9|1851.2|1850.9|1850.7|1850.4|18
1606235570000|2020-11-24 16:32:50|1851.3|1851|1851.3|1851|1851.6|1851.3|1851.3|1851|29
1606235580000|2020-11-24 16:33:00|1851.2|1850.9|1851.6|1851.3|1851.6|1851.3|1851.2|1850.9|23
1606235590000|2020-11-24 16:33:10|1851.3|1851|1851|1850.7|1851.3|1851|1851|1850.7|29
1606235600000|2020-11-24 16:33:20|1850.9|1850.6|1850.9|1850.6|1851.1|1850.8|1850.8|1850.5|20
1606235610000|2020-11-24 16:33:30|1850.8|1850.5|1851|1850.7|1851.2|1850.9|1850.8|1850.5|27
1606235620000|2020-11-24 16:33:40|1851.2|1850.9|1851.2|1850.9|1851.3|1851|1851.1|1850.8|40
1606235630000|2020-11-24 16:33:50|1851.5|1851.2|1851.9|1851.6|1851.9|1851.6|1851.4|1851.1|118
1606235640000|2020-11-24 16:34:00|1852.1|1851.8|1851.9|1851.6|1852.1|1851.8|1851.6|1851.3|103
1606235650000|2020-11-24 16:34:10|1851.8|1851.5|1851.8|1851.5|1852|1851.7|1851.7|1851.4|41
1606235660000|2020-11-24 16:34:20|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|16
1606235670000|2020-11-24 16:34:30|1852|1851.7|1851.8|1851.5|1852.1|1851.8|1851.8|1851.5|63
1606235680000|2020-11-24 16:34:40|1851.7|1851.4|1852.8|1852.5|1852.8|1852.5|1851.4|1851.1|268
1606235690000|2020-11-24 16:34:50|1852.6|1852.3|1852.8|1852.5|1852.9|1852.6|1852.4|1852.1|106
1606235700000|2020-11-24 16:35:00|1852.6|1852.3|1852.3|1852|1852.7|1852.4|1852.2|1851.9|46
1606235710000|2020-11-24 16:35:10|1852.4|1852.1|1852.5|1852.2|1852.6|1852.3|1852.3|1852|32
1606235720000|2020-11-24 16:35:20|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.2|1851.9|34
1606235730000|2020-11-24 16:35:30|1852.5|1852.2|1852.9|1852.6|1852.9|1852.6|1852.4|1852.1|79
1606235740000|2020-11-24 16:35:40|1853|1852.7|1852.9|1852.6|1853.4|1853.1|1852.9|1852.6|109
1606235750000|2020-11-24 16:35:50|1853|1852.7|1853.1|1852.8|1853.2|1852.9|1853|1852.7|35
1606235760000|2020-11-24 16:36:00|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1853|1852.7|19
1606235770000|2020-11-24 16:36:10|1853|1852.7|1853.1|1852.8|1853.2|1852.9|1853|1852.7|22
1606235780000|2020-11-24 16:36:20|1853.2|1852.9|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|32
1606235790000|2020-11-24 16:36:30|1853|1852.7|1852.9|1852.6|1853.1|1852.8|1852.7|1852.4|206
1606235800000|2020-11-24 16:36:40|1852.8|1852.5|1852.6|1852.3|1853|1852.7|1852.5|1852.2|41
1606235810000|2020-11-24 16:36:50|1852.7|1852.4|1851.9|1851.6|1852.7|1852.4|1851.9|1851.6|36
1606235820000|2020-11-24 16:37:00|1851.8|1851.5|1852.1|1851.8|1852.2|1851.9|1851.8|1851.5|86
1606235830000|2020-11-24 16:37:10|1852|1851.7|1851.7|1851.4|1852|1851.7|1851.6|1851.3|42
1606235840000|2020-11-24 16:37:20|1851.6|1851.3|1851.7|1851.4|1851.7|1851.4|1851.5|1851.2|28
1606235850000|2020-11-24 16:37:30|1851.8|1851.5|1851.5|1851.2|1851.9|1851.6|1851.5|1851.2|36
1606235860000|2020-11-24 16:37:40|1851.6|1851.3|1851.5|1851.2|1851.7|1851.4|1851.5|1851.2|30
1606235870000|2020-11-24 16:37:50|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.6|1851.3|24
1606235880000|2020-11-24 16:38:00|1851.7|1851.4|1851.3|1851|1851.7|1851.4|1851.1|1850.8|51
1606235890000|2020-11-24 16:38:10|1851.6|1851.3|1851.4|1851.1|1851.7|1851.4|1851.4|1851.1|31
1606235900000|2020-11-24 16:38:20|1851.3|1851|1851.2|1850.9|1851.5|1851.2|1851.1|1850.8|34
1606235910000|2020-11-24 16:38:30|1851.3|1851|1852.5|1852.2|1852.6|1852.3|1851.2|1850.9|269
1606235920000|2020-11-24 16:38:40|1852.4|1852.1|1852.5|1852.2|1852.6|1852.3|1852.4|1852.1|25
1606235930000|2020-11-24 16:38:50|1852.4|1852.1|1852.5|1852.2|1852.7|1852.4|1852.4|1852.1|75
1606235940000|2020-11-24 16:39:00|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.2|1851.9|20
1606235950000|2020-11-24 16:39:10|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|10
1606235960000|2020-11-24 16:39:20|1852.7|1852.4|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|21
1606235970000|2020-11-24 16:39:30|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.3|1852|12
1606235980000|2020-11-24 16:39:40|1852.3|1852|1852.3|1852|1852.4|1852.1|1852.2|1851.9|33
1606235990000|2020-11-24 16:39:50|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.2|1851.9|13
1606236000000|2020-11-24 16:40:00|1852.1|1851.8|1852|1851.7|1852.3|1852|1852|1851.7|34
1606236010000|2020-11-24 16:40:10|1852.1|1851.8|1852.2|1851.9|1852.2|1851.9|1851.8|1851.5|20
1606236020000|2020-11-24 16:40:20|1852.3|1852|1852.1|1851.8|1852.3|1852|1852.1|1851.8|12
1606236030000|2020-11-24 16:40:30|1852.2|1851.9|1852.2|1851.9|1852.4|1852.1|1852.2|1851.9|34
1606236040000|2020-11-24 16:40:40|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|18
1606236050000|2020-11-24 16:40:50|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|16
1606236060000|2020-11-24 16:41:00|1852.3|1852|1852.4|1852.1|1852.5|1852.2|1852.3|1852|40
1606236070000|2020-11-24 16:41:10|1852.3|1852|1852.3|1852|1852.4|1852.1|1852.3|1852|81
1606236080000|2020-11-24 16:41:20|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.3|1852|32
1606236090000|2020-11-24 16:41:30|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|19
1606236100000|2020-11-24 16:41:40|1852.2|1851.9|1852.2|1851.9|1852.3|1852|1852.2|1851.9|16
1606236110000|2020-11-24 16:41:50|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|9
1606236120000|2020-11-24 16:42:00|1851.9|1851.6|1851.3|1851|1851.9|1851.6|1851.1|1850.8|85
1606236130000|2020-11-24 16:42:10|1851.2|1850.9|1850.9|1850.6|1851.2|1850.9|1850.8|1850.5|58
1606236140000|2020-11-24 16:42:20|1850.8|1850.5|1851.6|1851.3|1851.6|1851.3|1850.8|1850.5|117
1606236150000|2020-11-24 16:42:30|1851.7|1851.4|1851.6|1851.3|1851.8|1851.5|1851.3|1851|60
1606236160000|2020-11-24 16:42:40|1851.5|1851.2|1852.5|1852.2|1852.6|1852.3|1851.4|1851.1|120
1606236170000|2020-11-24 16:42:50|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.4|1852.1|55
1606236180000|2020-11-24 16:43:00|1852.7|1852.4|1852.1|1851.8|1852.7|1852.4|1851.9|1851.6|87
1606236190000|2020-11-24 16:43:10|1852.2|1851.9|1852.4|1852.1|1852.7|1852.4|1852.2|1851.9|57
1606236200000|2020-11-24 16:43:20|1852.5|1852.2|1852.6|1852.3|1852.7|1852.4|1852.5|1852.2|62
1606236210000|2020-11-24 16:43:30|1852.8|1852.5|1852.8|1852.5|1853|1852.7|1852.7|1852.4|39
1606236220000|2020-11-24 16:43:40|1852.7|1852.4|1852.9|1852.6|1853|1852.7|1852.7|1852.4|32
1606236230000|2020-11-24 16:43:50|1852.8|1852.5|1853|1852.7|1853|1852.7|1852.7|1852.4|29
1606236240000|2020-11-24 16:44:00|1852.9|1852.6|1853.2|1852.9|1853.2|1852.9|1852.8|1852.5|67
1606236250000|2020-11-24 16:44:10|1853|1852.7|1853.1|1852.8|1853.7|1853.4|1853|1852.7|126
1606236260000|2020-11-24 16:44:20|1853|1852.7|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|85
1606236270000|2020-11-24 16:44:30|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.6|1852.3|43
1606236280000|2020-11-24 16:44:40|1852.6|1852.3|1852.5|1852.2|1852.6|1852.3|1852.4|1852.1|20
1606236290000|2020-11-24 16:44:50|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.6|1852.3|21
1606236300000|2020-11-24 16:45:00|1852.8|1852.5|1852.1|1851.8|1852.9|1852.6|1852.1|1851.8|40
1606236310000|2020-11-24 16:45:10|1851.9|1851.6|1851.5|1851.2|1852|1851.7|1851.4|1851.1|64
1606236320000|2020-11-24 16:45:20|1851.4|1851.1|1851.8|1851.5|1851.8|1851.5|1851.3|1851|60
1606236330000|2020-11-24 16:45:30|1851.7|1851.4|1852.1|1851.8|1852.1|1851.8|1851.6|1851.3|53
1606236340000|2020-11-24 16:45:40|1852.4|1852.1|1853.2|1852.9|1853.2|1852.9|1852.4|1852.1|100
1606236350000|2020-11-24 16:45:50|1853.3|1853|1853|1852.7|1853.3|1853|1852.7|1852.4|56
1606236360000|2020-11-24 16:46:00|1853.1|1852.8|1852.9|1852.6|1853.3|1853|1852.9|1852.6|69
1606236370000|2020-11-24 16:46:10|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.7|1852.4|16
1606236380000|2020-11-24 16:46:20|1852.6|1852.3|1852.1|1851.8|1852.6|1852.3|1852.1|1851.8|42
1606236390000|2020-11-24 16:46:30|1852.2|1851.9|1852.3|1852|1852.6|1852.3|1852.2|1851.9|22
1606236400000|2020-11-24 16:46:40|1852.2|1851.9|1852.4|1852.1|1852.4|1852.1|1852.2|1851.9|6
1606236410000|2020-11-24 16:46:50|1852.5|1852.2|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|44
1606236420000|2020-11-24 16:47:00|1852.8|1852.5|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|33
1606236430000|2020-11-24 16:47:10|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.6|1852.3|20
1606236440000|2020-11-24 16:47:20|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.5|1852.2|27
1606236450000|2020-11-24 16:47:30|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.2|1851.9|67
1606236460000|2020-11-24 16:47:40|1852.5|1852.2|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|19
1606236470000|2020-11-24 16:47:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|9
1606236480000|2020-11-24 16:48:00|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|34
1606236490000|2020-11-24 16:48:10|1853|1852.7|1853.6|1853.3|1853.7|1853.4|1853|1852.7|67
1606236500000|2020-11-24 16:48:20|1853.7|1853.4|1853.8|1853.5|1853.9|1853.6|1853.6|1853.3|88
1606236510000|2020-11-24 16:48:30|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|23
1606236520000|2020-11-24 16:48:40|1853.7|1853.4|1853.3|1853|1853.8|1853.5|1853.3|1853|34
1606236530000|2020-11-24 16:48:50|1853.4|1853.1|1853.6|1853.3|1853.7|1853.4|1853.4|1853.1|33
1606236540000|2020-11-24 16:49:00|1853.7|1853.4|1854.5|1854.2|1854.6|1854.3|1853.7|1853.4|237
1606236550000|2020-11-24 16:49:10|1854.6|1854.3|1854.7|1854.4|1854.9|1854.6|1854.5|1854.2|103
1606236560000|2020-11-24 16:49:20|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|31
1606236570000|2020-11-24 16:49:30|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.7|1854.4|40
1606236580000|2020-11-24 16:49:40|1854.6|1854.3|1854.8|1854.5|1854.9|1854.6|1854.6|1854.3|24
1606236590000|2020-11-24 16:49:50|1854.9|1854.6|1854.9|1854.6|1855.1|1854.8|1854.8|1854.5|56
1606236600000|2020-11-24 16:50:00|1854.8|1854.5|1854.3|1854|1855|1854.7|1854.3|1854|66
1606236610000|2020-11-24 16:50:10|1854.2|1853.9|1853.7|1853.4|1854.2|1853.9|1853.7|1853.4|47
1606236620000|2020-11-24 16:50:20|1853.8|1853.5|1854.2|1853.9|1854.2|1853.9|1853.6|1853.3|43
1606236630000|2020-11-24 16:50:30|1854.3|1854|1854.4|1854.1|1854.5|1854.2|1854|1853.7|36
1606236640000|2020-11-24 16:50:40|1854.5|1854.2|1855.5|1855.2|1855.6|1855.3|1854.5|1854.2|197
1606236650000|2020-11-24 16:50:50|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|110
1606236660000|2020-11-24 16:51:00|1855.8|1855.5|1855.2|1854.9|1856.1|1855.8|1855.1|1854.8|182
1606236670000|2020-11-24 16:51:10|1855.3|1855|1855.3|1855|1855.4|1855.1|1855|1854.7|69
1606236680000|2020-11-24 16:51:20|1855.4|1855.1|1855|1854.7|1855.5|1855.2|1855|1854.7|76
1606236690000|2020-11-24 16:51:30|1855.1|1854.8|1854.9|1854.6|1855.2|1854.9|1854.7|1854.4|41
1606236700000|2020-11-24 16:51:40|1855|1854.7|1855.6|1855.3|1855.6|1855.3|1855|1854.7|35
1606236710000|2020-11-24 16:51:50|1855.5|1855.2|1855.3|1855|1855.6|1855.3|1855.2|1854.9|69
1606236720000|2020-11-24 16:52:00|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1854.7|1854.4|83
1606236730000|2020-11-24 16:52:10|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.3|1855|29
1606236740000|2020-11-24 16:52:20|1855.4|1855.1|1855.4|1855.1|1855.5|1855.2|1855.3|1855|30
1606236750000|2020-11-24 16:52:30|1855.5|1855.2|1856.2|1855.9|1856.3|1856|1855.5|1855.2|122
1606236760000|2020-11-24 16:52:40|1856.3|1856|1855.6|1855.3|1856.3|1856|1855.5|1855.2|64
1606236770000|2020-11-24 16:52:50|1855.4|1855.1|1855.1|1854.8|1855.8|1855.5|1855.1|1854.8|55
1606236780000|2020-11-24 16:53:00|1855.2|1854.9|1855|1854.7|1855.3|1855|1854.9|1854.6|82
1606236790000|2020-11-24 16:53:10|1854.9|1854.6|1855.2|1854.9|1855.2|1854.9|1854.8|1854.5|76
1606236800000|2020-11-24 16:53:20|1855.3|1855|1855.2|1854.9|1855.6|1855.3|1855.2|1854.9|49
1606236810000|2020-11-24 16:53:30|1855.3|1855|1854.9|1854.6|1855.3|1855|1854.8|1854.5|79
1606236820000|2020-11-24 16:53:40|1854.8|1854.5|1855.2|1854.9|1855.2|1854.9|1854.7|1854.4|42
1606236830000|2020-11-24 16:53:50|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|33
1606236840000|2020-11-24 16:54:00|1855.5|1855.2|1856.7|1856.4|1856.7|1856.4|1855.5|1855.2|185
1606236850000|2020-11-24 16:54:10|1856.8|1856.5|1857.7|1857.4|1857.8|1857.5|1856.7|1856.4|154
1606236860000|2020-11-24 16:54:20|1857.6|1857.3|1858.3|1858|1858.4|1858.1|1857.6|1857.3|168
1606236870000|2020-11-24 16:54:30|1858.4|1858.1|1858.3|1858|1858.6|1858.3|1858.3|1858|105
1606236880000|2020-11-24 16:54:40|1858.2|1857.9|1858.4|1858.1|1858.6|1858.3|1858.2|1857.9|80
1606236890000|2020-11-24 16:54:50|1858.5|1858.2|1858.3|1858|1858.8|1858.5|1858.3|1858|101
1606236900000|2020-11-24 16:55:00|1858.5|1858.2|1859.1|1858.8|1859.3|1859|1858.5|1858.2|162
1606236910000|2020-11-24 16:55:10|1858.9|1858.6|1859.4|1859.1|1859.6|1859.3|1858.8|1858.5|140
1606236920000|2020-11-24 16:55:20|1859.3|1859|1859.6|1859.3|1859.7|1859.4|1859|1858.7|109
1606236930000|2020-11-24 16:55:30|1859.5|1859.2|1859.4|1859.1|1859.6|1859.3|1859|1858.7|107
1606236940000|2020-11-24 16:55:40|1859.5|1859.2|1859.4|1859.1|1859.6|1859.3|1859.4|1859.1|67
1606236950000|2020-11-24 16:55:50|1859.2|1858.9|1859.5|1859.2|1859.6|1859.3|1859.2|1858.9|83
1606236960000|2020-11-24 16:56:00|1859.6|1859.3|1858.7|1858.4|1859.6|1859.3|1858.4|1858.1|105
1606236970000|2020-11-24 16:56:10|1858.8|1858.5|1858.1|1857.8|1859|1858.7|1858.1|1857.8|106
1606236980000|2020-11-24 16:56:20|1858.2|1857.9|1858.3|1858|1858.5|1858.2|1858|1857.7|54
1606236990000|2020-11-24 16:56:30|1858.4|1858.1|1859|1858.7|1859|1858.7|1858.3|1858|56
1606237000000|2020-11-24 16:56:40|1859.1|1858.8|1859.2|1858.9|1859.3|1859|1858.7|1858.4|76
1606237010000|2020-11-24 16:56:50|1859.3|1859|1859.3|1859|1859.4|1859.1|1859|1858.7|55
1606237020000|2020-11-24 16:57:00|1859.4|1859.1|1858.3|1858|1859.4|1859.1|1858.1|1857.8|71
1606237030000|2020-11-24 16:57:10|1858.2|1857.9|1857.6|1857.3|1858.3|1858|1857.5|1857.2|80
1606237040000|2020-11-24 16:57:20|1857.4|1857.1|1857.6|1857.3|1857.6|1857.3|1857.4|1857.1|32
1606237050000|2020-11-24 16:57:30|1857.7|1857.4|1857.1|1856.8|1857.7|1857.4|1856.8|1856.5|97
1606237060000|2020-11-24 16:57:40|1857.2|1856.9|1857.5|1857.2|1857.5|1857.2|1856.6|1856.3|215
1606237070000|2020-11-24 16:57:50|1857.6|1857.3|1857.4|1857.1|1858|1857.7|1857.4|1857.1|95
1606237080000|2020-11-24 16:58:00|1857.5|1857.2|1856.9|1856.6|1857.6|1857.3|1856.8|1856.5|96
1606237090000|2020-11-24 16:58:10|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.4|1856.1|35
1606237100000|2020-11-24 16:58:20|1856.9|1856.6|1856.6|1856.3|1857|1856.7|1856.6|1856.3|27
1606237110000|2020-11-24 16:58:30|1856.4|1856.1|1856.2|1855.9|1856.6|1856.3|1856.2|1855.9|68
1606237120000|2020-11-24 16:58:40|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.2|1855.9|175
1606237130000|2020-11-24 16:58:50|1856.4|1856.1|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|53
1606237140000|2020-11-24 16:59:00|1856.3|1856|1856.1|1855.8|1856.3|1856|1856|1855.7|251
1606237150000|2020-11-24 16:59:10|1856|1855.7|1856.1|1855.8|1856.3|1856|1856|1855.7|263
1606237160000|2020-11-24 16:59:20|1856|1855.7|1856.1|1855.8|1856.2|1855.9|1855.8|1855.5|110
1606237170000|2020-11-24 16:59:30|1856.2|1855.9|1855.9|1855.6|1856.2|1855.9|1855.8|1855.5|90
1606237180000|2020-11-24 16:59:40|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.7|1855.4|137
1606237190000|2020-11-24 16:59:50|1856|1855.7|1856|1855.7|1856|1855.7|1855.7|1855.4|151
1606237200000|2020-11-24 17:00:00|1855.9|1855.6|1856.4|1856.1|1856.8|1856.5|1855.9|1855.6|368
1606237210000|2020-11-24 17:00:10|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.1|1855.8|186
1606237220000|2020-11-24 17:00:20|1856.4|1856.1|1855.7|1855.4|1856.6|1856.3|1855.7|1855.4|120
1606237230000|2020-11-24 17:00:30|1855.6|1855.3|1855.8|1855.5|1855.8|1855.5|1855.4|1855.1|55
1606237240000|2020-11-24 17:00:40|1856|1855.7|1855.4|1855.1|1856|1855.7|1855.4|1855.1|72
1606237250000|2020-11-24 17:00:50|1855.5|1855.2|1855.6|1855.3|1855.8|1855.5|1855.3|1855|200
1606237260000|2020-11-24 17:01:00|1855.5|1855.2|1855.5|1855.2|1855.8|1855.5|1855.2|1854.9|176
1606237270000|2020-11-24 17:01:10|1855.4|1855.1|1855.2|1854.9|1855.6|1855.3|1855.1|1854.8|94
1606237280000|2020-11-24 17:01:20|1855|1854.7|1855.3|1855|1855.4|1855.1|1855|1854.7|47
1606237290000|2020-11-24 17:01:30|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.4|1855.1|30
1606237300000|2020-11-24 17:01:40|1855.6|1855.3|1855.5|1855.2|1855.8|1855.5|1855.4|1855.1|34
1606237310000|2020-11-24 17:01:50|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1855|1854.7|21
1606237320000|2020-11-24 17:02:00|1854.9|1854.6|1854.7|1854.4|1855|1854.7|1854.5|1854.2|26
1606237330000|2020-11-24 17:02:10|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|29
1606237340000|2020-11-24 17:02:20|1854.9|1854.6|1855.1|1854.8|1855.2|1854.9|1854.7|1854.4|18
1606237350000|2020-11-24 17:02:30|1855.3|1855|1855.4|1855.1|1855.6|1855.3|1855.2|1854.9|23
1606237360000|2020-11-24 17:02:40|1855.5|1855.2|1855.5|1855.2|1855.7|1855.4|1855.4|1855.1|23
1606237370000|2020-11-24 17:02:50|1855.4|1855.1|1855.6|1855.3|1855.7|1855.4|1855.3|1855|17
1606237380000|2020-11-24 17:03:00|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.3|1855|34
1606237390000|2020-11-24 17:03:10|1855.4|1855.1|1854.9|1854.6|1855.4|1855.1|1854.9|1854.6|21
1606237400000|2020-11-24 17:03:20|1855.1|1854.8|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|33
1606237410000|2020-11-24 17:03:30|1855.6|1855.3|1855.3|1855|1855.6|1855.3|1855.3|1855|12
1606237420000|2020-11-24 17:03:40|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1855|1854.7|18
1606237430000|2020-11-24 17:03:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1854.9|1854.6|22
1606237440000|2020-11-24 17:04:00|1855.4|1855.1|1855.5|1855.2|1855.7|1855.4|1855.4|1855.1|27
1606237450000|2020-11-24 17:04:10|1855.6|1855.3|1856|1855.7|1856|1855.7|1855.4|1855.1|67
1606237460000|2020-11-24 17:04:20|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1855.6|1855.3|50
1606237470000|2020-11-24 17:04:30|1855.9|1855.6|1856.4|1856.1|1856.4|1856.1|1855.9|1855.6|48
1606237480000|2020-11-24 17:04:40|1856.6|1856.3|1856.2|1855.9|1856.8|1856.5|1856.2|1855.9|54
1606237490000|2020-11-24 17:04:50|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1855.8|1855.5|92
1606237500000|2020-11-24 17:05:00|1856.2|1855.9|1856|1855.7|1856.4|1856.1|1856|1855.7|28
1606237510000|2020-11-24 17:05:10|1856.1|1855.8|1855.3|1855|1856.3|1856|1855.1|1854.8|143
1606237520000|2020-11-24 17:05:20|1855.5|1855.2|1854.9|1854.6|1855.5|1855.2|1854.8|1854.5|98
1606237530000|2020-11-24 17:05:30|1855|1854.7|1855.1|1854.8|1855.2|1854.9|1855|1854.7|29
1606237540000|2020-11-24 17:05:40|1854.9|1854.6|1854.7|1854.4|1855.2|1854.9|1854.7|1854.4|14
1606237550000|2020-11-24 17:05:50|1854.9|1854.6|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|21
1606237560000|2020-11-24 17:06:00|1854.4|1854.1|1854|1853.7|1854.4|1854.1|1853.9|1853.6|94
1606237570000|2020-11-24 17:06:10|1853.9|1853.6|1854.5|1854.2|1854.5|1854.2|1853.9|1853.6|55
1606237580000|2020-11-24 17:06:20|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|25
1606237590000|2020-11-24 17:06:30|1855|1854.7|1854.4|1854.1|1855|1854.7|1854.3|1854|63
1606237600000|2020-11-24 17:06:40|1854.5|1854.2|1854.6|1854.3|1854.8|1854.5|1854.5|1854.2|38
1606237610000|2020-11-24 17:06:50|1854.5|1854.2|1855.1|1854.8|1855.3|1855|1854.4|1854.1|45
1606237620000|2020-11-24 17:07:00|1855.2|1854.9|1855.2|1854.9|1855.5|1855.2|1855.2|1854.9|32
1606237630000|2020-11-24 17:07:10|1855.3|1855|1855.3|1855|1855.4|1855.1|1855.2|1854.9|31
1606237640000|2020-11-24 17:07:20|1855.2|1854.9|1855.4|1855.1|1855.6|1855.3|1855.2|1854.9|37
1606237650000|2020-11-24 17:07:30|1855.5|1855.2|1855.1|1854.8|1855.5|1855.2|1855.1|1854.8|15
1606237660000|2020-11-24 17:07:40|1855.2|1854.9|1855.8|1855.5|1855.8|1855.5|1855.2|1854.9|22
1606237670000|2020-11-24 17:07:50|1855.9|1855.6|1855.7|1855.4|1856.1|1855.8|1855.7|1855.4|100
1606237680000|2020-11-24 17:08:00|1855.6|1855.3|1855.8|1855.5|1856|1855.7|1855.6|1855.3|18
1606237690000|2020-11-24 17:08:10|1855.9|1855.6|1855.9|1855.6|1856.1|1855.8|1855.8|1855.5|20
1606237700000|2020-11-24 17:08:20|1856|1855.7|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|19
1606237710000|2020-11-24 17:08:30|1856|1855.7|1856|1855.7|1856.2|1855.9|1856|1855.7|28
1606237720000|2020-11-24 17:08:40|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.8|1855.5|18
1606237730000|2020-11-24 17:08:50|1856|1855.7|1856|1855.7|1856.1|1855.8|1855.9|1855.6|13
1606237740000|2020-11-24 17:09:00|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.7|1855.4|16
1606237750000|2020-11-24 17:09:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|4
1606237760000|2020-11-24 17:09:20|1855.6|1855.3|1855.9|1855.6|1855.9|1855.6|1855.6|1855.3|13
1606237770000|2020-11-24 17:09:30|1855.8|1855.5|1855.5|1855.2|1855.8|1855.5|1855.4|1855.1|19
1606237780000|2020-11-24 17:09:40|1855.3|1855|1855.3|1855|1855.6|1855.3|1855.2|1854.9|39
1606237790000|2020-11-24 17:09:50|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855.2|1854.9|14
1606237800000|2020-11-24 17:10:00|1855.1|1854.8|1855.4|1855.1|1855.5|1855.2|1855|1854.7|65
1606237810000|2020-11-24 17:10:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.1|1854.8|21
1606237820000|2020-11-24 17:10:20|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|21
1606237830000|2020-11-24 17:10:30|1855.3|1855|1855.3|1855|1855.6|1855.3|1855.3|1855|23
1606237840000|2020-11-24 17:10:40|1855|1854.7|1855.1|1854.8|1855.2|1854.9|1855|1854.7|13
1606237850000|2020-11-24 17:10:50|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1854.9|1854.6|36
1606237860000|2020-11-24 17:11:00|1855.2|1854.9|1855.9|1855.6|1855.9|1855.6|1855.1|1854.8|64
1606237870000|2020-11-24 17:11:10|1856|1855.7|1855.5|1855.2|1856|1855.7|1855.3|1855|46
1606237880000|2020-11-24 17:11:20|1855.4|1855.1|1855|1854.7|1855.4|1855.1|1855|1854.7|20
1606237890000|2020-11-24 17:11:30|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.7|1854.4|29
1606237900000|2020-11-24 17:11:40|1854.9|1854.6|1854.5|1854.2|1855.1|1854.8|1854.4|1854.1|69
1606237910000|2020-11-24 17:11:50|1854.4|1854.1|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|10
1606237920000|2020-11-24 17:12:00|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1854.5|1854.2|21
1606237930000|2020-11-24 17:12:10|1854.9|1854.6|1854.7|1854.4|1855.1|1854.8|1854.7|1854.4|31
1606237940000|2020-11-24 17:12:20|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|31
1606237950000|2020-11-24 17:12:30|1854.6|1854.3|1854.2|1853.9|1854.6|1854.3|1854.2|1853.9|6
1606237960000|2020-11-24 17:12:40|1854.3|1854|1854.1|1853.8|1854.3|1854|1854.1|1853.8|27
1606237970000|2020-11-24 17:12:50|1854.2|1853.9|1854.7|1854.4|1854.7|1854.4|1854.2|1853.9|29
1606237980000|2020-11-24 17:13:00|1854.6|1854.3|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|19
1606237990000|2020-11-24 17:13:10|1855.1|1854.8|1855.2|1854.9|1855.5|1855.2|1855.1|1854.8|46
1606238000000|2020-11-24 17:13:20|1855.3|1855|1855.2|1854.9|1855.3|1855|1855|1854.7|17
1606238010000|2020-11-24 17:13:30|1854.9|1854.6|1855.2|1854.9|1855.4|1855.1|1854.9|1854.6|19
1606238020000|2020-11-24 17:13:40|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.1|1854.8|9
1606238030000|2020-11-24 17:13:50|1855.4|1855.1|1855.4|1855.1|1855.5|1855.2|1855.3|1855|28
1606238040000|2020-11-24 17:14:00|1855.5|1855.2|1855.9|1855.6|1856.1|1855.8|1855.5|1855.2|52
1606238050000|2020-11-24 17:14:10|1855.7|1855.4|1855.3|1855|1855.7|1855.4|1855.3|1855|24
1606238060000|2020-11-24 17:14:20|1855.4|1855.1|1855.1|1854.8|1855.6|1855.3|1855|1854.7|42
1606238070000|2020-11-24 17:14:30|1855.2|1854.9|1855.7|1855.4|1855.7|1855.4|1855.1|1854.8|25
1606238080000|2020-11-24 17:14:40|1855.6|1855.3|1855.8|1855.5|1856|1855.7|1855.6|1855.3|40
1606238090000|2020-11-24 17:14:50|1855.9|1855.6|1855.8|1855.5|1856|1855.7|1855.8|1855.5|12
1606238100000|2020-11-24 17:15:00|1855.9|1855.6|1856.4|1856.1|1856.4|1856.1|1855.9|1855.6|65
1606238110000|2020-11-24 17:15:10|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|23
1606238120000|2020-11-24 17:15:20|1856.6|1856.3|1857|1856.7|1857|1856.7|1856.6|1856.3|94
1606238130000|2020-11-24 17:15:30|1856.8|1856.5|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|31
1606238140000|2020-11-24 17:15:40|1856.8|1856.5|1857.1|1856.8|1857.1|1856.8|1856.8|1856.5|26
1606238150000|2020-11-24 17:15:50|1857.2|1856.9|1856.8|1856.5|1857.2|1856.9|1856.8|1856.5|31
1606238160000|2020-11-24 17:16:00|1856.9|1856.6|1857.3|1857|1857.3|1857|1856.9|1856.6|38
1606238170000|2020-11-24 17:16:10|1857.4|1857.1|1857.3|1857|1857.8|1857.5|1857.3|1857|71
1606238180000|2020-11-24 17:16:20|1857.1|1856.8|1856.9|1856.6|1857.2|1856.9|1856.8|1856.5|35
1606238190000|2020-11-24 17:16:30|1857|1856.7|1856.7|1856.4|1857.1|1856.8|1856.5|1856.2|33
1606238200000|2020-11-24 17:16:40|1856.5|1856.2|1856.7|1856.4|1856.7|1856.4|1856.5|1856.2|20
1606238210000|2020-11-24 17:16:50|1856.8|1856.5|1857.2|1856.9|1857.2|1856.9|1856.8|1856.5|31
1606238220000|2020-11-24 17:17:00|1857.1|1856.8|1856.9|1856.6|1857.1|1856.8|1856.8|1856.5|24
1606238230000|2020-11-24 17:17:10|1856.8|1856.5|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|16
1606238240000|2020-11-24 17:17:20|1856.6|1856.3|1856.7|1856.4|1856.7|1856.4|1856.5|1856.2|17
1606238250000|2020-11-24 17:17:30|1856.6|1856.3|1857.1|1856.8|1857.1|1856.8|1856.5|1856.2|22
1606238260000|2020-11-24 17:17:40|1857.2|1856.9|1857.3|1857|1857.3|1857|1857.2|1856.9|12
1606238270000|2020-11-24 17:17:50|1857.2|1856.9|1856.8|1856.5|1857.3|1857|1856.8|1856.5|16
1606238280000|2020-11-24 17:18:00|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|15
1606238290000|2020-11-24 17:18:10|1856.9|1856.6|1857.3|1857|1857.5|1857.2|1856.9|1856.6|21
1606238300000|2020-11-24 17:18:20|1857.2|1856.9|1857.3|1857|1857.5|1857.2|1857.2|1856.9|23
1606238310000|2020-11-24 17:18:30|1857.5|1857.2|1856.9|1856.6|1857.5|1857.2|1856.9|1856.6|37
1606238320000|2020-11-24 17:18:40|1857|1856.7|1856.9|1856.6|1857.1|1856.8|1856.9|1856.6|42
1606238330000|2020-11-24 17:18:50|1856.8|1856.5|1856.6|1856.3|1856.8|1856.5|1856.6|1856.3|44
1606238340000|2020-11-24 17:19:00|1856.7|1856.4|1856.7|1856.4|1856.8|1856.5|1856.5|1856.2|20
1606238350000|2020-11-24 17:19:10|1856.6|1856.3|1856.3|1856|1856.8|1856.5|1856.3|1856|16
1606238360000|2020-11-24 17:19:20|1856.4|1856.1|1856.5|1856.2|1856.7|1856.4|1856.4|1856.1|14
1606238370000|2020-11-24 17:19:30|1856.6|1856.3|1856.7|1856.4|1856.8|1856.5|1856.6|1856.3|18
1606238380000|2020-11-24 17:19:40|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|6
1606238390000|2020-11-24 17:19:50|1857|1856.7|1857.4|1857.1|1857.4|1857.1|1857|1856.7|37
1606238400000|2020-11-24 17:20:00|1857.3|1857|1857.6|1857.3|1857.6|1857.3|1857.2|1856.9|29
1606238410000|2020-11-24 17:20:10|1857.3|1857|1857.4|1857.1|1857.5|1857.2|1857.3|1857|24
1606238420000|2020-11-24 17:20:20|1857.5|1857.2|1857|1856.7|1857.6|1857.3|1857|1856.7|15
1606238430000|2020-11-24 17:20:30|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857|1856.7|10
1606238440000|2020-11-24 17:20:40|1856.9|1856.6|1857.2|1856.9|1857.2|1856.9|1856.9|1856.6|8
1606238450000|2020-11-24 17:20:50|1857.1|1856.8|1856.9|1856.6|1857.1|1856.8|1856.8|1856.5|19
1606238460000|2020-11-24 17:21:00|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.3|1856|49
1606238470000|2020-11-24 17:21:10|1856.4|1856.1|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|10
1606238480000|2020-11-24 17:21:20|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.3|1856|11
1606238490000|2020-11-24 17:21:30|1856.4|1856.1|1856.1|1855.8|1856.4|1856.1|1856.1|1855.8|16
1606238500000|2020-11-24 17:21:40|1856|1855.7|1856|1855.7|1856.1|1855.8|1855.9|1855.6|37
1606238510000|2020-11-24 17:21:50|1855.9|1855.6|1855.7|1855.4|1856|1855.7|1855.7|1855.4|23
1606238520000|2020-11-24 17:22:00|1855.8|1855.5|1855.9|1855.6|1856|1855.7|1855.8|1855.5|16
1606238530000|2020-11-24 17:22:10|1856|1855.7|1855.7|1855.4|1856.2|1855.9|1855.7|1855.4|49
1606238540000|2020-11-24 17:22:20|1856.1|1855.8|1855.6|1855.3|1856.1|1855.8|1855.5|1855.2|54
1606238550000|2020-11-24 17:22:30|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|32
1606238560000|2020-11-24 17:22:40|1855.7|1855.4|1855.1|1854.8|1855.8|1855.5|1855.1|1854.8|30
1606238570000|2020-11-24 17:22:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|10
1606238580000|2020-11-24 17:23:00|1855.4|1855.1|1855.4|1855.1|1855.5|1855.2|1855.3|1855|55
1606238590000|2020-11-24 17:23:10|1855.6|1855.3|1855.7|1855.4|1855.8|1855.5|1855.4|1855.1|39
1606238600000|2020-11-24 17:23:20|1855.6|1855.3|1855.5|1855.2|1855.8|1855.5|1855.5|1855.2|37
1606238610000|2020-11-24 17:23:30|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.2|1854.9|18
1606238620000|2020-11-24 17:23:40|1855.5|1855.2|1854.7|1854.4|1855.8|1855.5|1854.5|1854.2|309
1606238630000|2020-11-24 17:23:50|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|15
1606238640000|2020-11-24 17:24:00|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.9|1854.6|28
1606238650000|2020-11-24 17:24:10|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|11
1606238660000|2020-11-24 17:24:20|1855|1854.7|1855.8|1855.5|1855.8|1855.5|1854.8|1854.5|27
1606238670000|2020-11-24 17:24:30|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.8|1855.5|21
1606238680000|2020-11-24 17:24:40|1855.8|1855.5|1855.9|1855.6|1856|1855.7|1855.8|1855.5|30
1606238690000|2020-11-24 17:24:50|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.7|1855.4|19
1606238700000|2020-11-24 17:25:00|1855.8|1855.5|1856.8|1856.5|1857|1856.7|1855.8|1855.5|86
1606238710000|2020-11-24 17:25:10|1856.9|1856.6|1857|1856.7|1857.2|1856.9|1856.7|1856.4|29
1606238720000|2020-11-24 17:25:20|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|18
1606238730000|2020-11-24 17:25:30|1856.6|1856.3|1856.3|1856|1856.6|1856.3|1856.3|1856|18
1606238740000|2020-11-24 17:25:40|1856.2|1855.9|1856.3|1856|1856.5|1856.2|1856.2|1855.9|21
1606238750000|2020-11-24 17:25:50|1856.4|1856.1|1856.6|1856.3|1856.6|1856.3|1856.3|1856|13
1606238760000|2020-11-24 17:26:00|1856.7|1856.4|1857.3|1857|1857.3|1857|1856.5|1856.2|26
1606238770000|2020-11-24 17:26:10|1857.2|1856.9|1857|1856.7|1857.3|1857|1856.8|1856.5|38
1606238780000|2020-11-24 17:26:20|1857.2|1856.9|1856.9|1856.6|1857.2|1856.9|1856.9|1856.6|44
1606238790000|2020-11-24 17:26:30|1857|1856.7|1856.9|1856.6|1857.1|1856.8|1856.7|1856.4|18
1606238800000|2020-11-24 17:26:40|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.6|1856.3|9
1606238810000|2020-11-24 17:26:50|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|40
1606238820000|2020-11-24 17:27:00|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.3|1856|18
1606238830000|2020-11-24 17:27:10|1856.3|1856|1856.3|1856|1856.3|1856|1856.2|1855.9|28
1606238840000|2020-11-24 17:27:20|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856|1855.7|20
1606238850000|2020-11-24 17:27:30|1856.3|1856|1855.9|1855.6|1856.3|1856|1855.9|1855.6|25
1606238860000|2020-11-24 17:27:40|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|23
1606238870000|2020-11-24 17:27:50|1856|1855.7|1855.8|1855.5|1856.3|1856|1855.8|1855.5|62
1606238880000|2020-11-24 17:28:00|1855.9|1855.6|1856.3|1856|1856.3|1856|1855.9|1855.6|14
1606238890000|2020-11-24 17:28:10|1856.4|1856.1|1856.5|1856.2|1856.7|1856.4|1856.4|1856.1|73
1606238900000|2020-11-24 17:28:20|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856|1855.7|36
1606238910000|2020-11-24 17:28:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.1|1855.8|19
1606238920000|2020-11-24 17:28:40|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|15
1606238930000|2020-11-24 17:28:50|1856.3|1856|1856.2|1855.9|1856.5|1856.2|1855.9|1855.6|19
1606238940000|2020-11-24 17:29:00|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1855.9|1855.6|28
1606238950000|2020-11-24 17:29:10|1856.1|1855.8|1856.2|1855.9|1856.5|1856.2|1856.1|1855.8|17
1606238960000|2020-11-24 17:29:20|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.3|1856|7
1606238970000|2020-11-24 17:29:30|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.3|1856|35
1606238980000|2020-11-24 17:29:40|1856.4|1856.1|1856.1|1855.8|1856.4|1856.1|1856|1855.7|7
1606238990000|2020-11-24 17:29:50|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|11
1606239000000|2020-11-24 17:30:00|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856|1855.7|30
1606239010000|2020-11-24 17:30:10|1856.5|1856.2|1856|1855.7|1856.5|1856.2|1855.9|1855.6|17
1606239020000|2020-11-24 17:30:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|15
1606239030000|2020-11-24 17:30:30|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|10
1606239040000|2020-11-24 17:30:40|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|8
1606239050000|2020-11-24 17:30:50|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|18
1606239060000|2020-11-24 17:31:00|1855.8|1855.5|1855.4|1855.1|1855.8|1855.5|1855.4|1855.1|17
1606239070000|2020-11-24 17:31:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|15
1606239080000|2020-11-24 17:31:20|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|18
1606239090000|2020-11-24 17:31:30|1855.7|1855.4|1855.7|1855.4|1855.8|1855.5|1855.7|1855.4|17
1606239100000|2020-11-24 17:31:40|1855.8|1855.5|1856|1855.7|1856|1855.7|1855.8|1855.5|12
1606239110000|2020-11-24 17:31:50|1855.8|1855.5|1856.2|1855.9|1856.2|1855.9|1855.8|1855.5|16
1606239120000|2020-11-24 17:32:00|1856.3|1856|1855.9|1855.6|1856.3|1856|1855.9|1855.6|14
1606239130000|2020-11-24 17:32:10|1856|1855.7|1856|1855.7|1856.1|1855.8|1856|1855.7|49
1606239140000|2020-11-24 17:32:20|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|15
1606239150000|2020-11-24 17:32:30|1856|1855.7|1855.8|1855.5|1856|1855.7|1855.8|1855.5|23
1606239160000|2020-11-24 17:32:40|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.8|1855.5|5
1606239170000|2020-11-24 17:32:50|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|18
1606239180000|2020-11-24 17:33:00|1855.8|1855.5|1855.5|1855.2|1855.8|1855.5|1855.3|1855|33
1606239190000|2020-11-24 17:33:10|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|23
1606239200000|2020-11-24 17:33:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|8
1606239210000|2020-11-24 17:33:30|1855.7|1855.4|1856|1855.7|1856|1855.7|1855.7|1855.4|27
1606239220000|2020-11-24 17:33:40|1855.9|1855.6|1855.7|1855.4|1856|1855.7|1855.7|1855.4|8
1606239230000|2020-11-24 17:33:50|1855.6|1855.3|1855.8|1855.5|1855.8|1855.5|1855.6|1855.3|12
1606239240000|2020-11-24 17:34:00|1855.7|1855.4|1856|1855.7|1856|1855.7|1855.6|1855.3|27
1606239250000|2020-11-24 17:34:10|1856.1|1855.8|1856.2|1855.9|1856.3|1856|1856.1|1855.8|28
1606239260000|2020-11-24 17:34:20|1856|1855.7|1856|1855.7|1856.1|1855.8|1856|1855.7|19
1606239270000|2020-11-24 17:34:30|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.8|1855.5|87
1606239280000|2020-11-24 17:34:40|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.7|1855.4|90
1606239290000|2020-11-24 17:34:50|1856.1|1855.8|1856.2|1855.9|1856.4|1856.1|1856|1855.7|52
1606239300000|2020-11-24 17:35:00|1856|1855.7|1855.8|1855.5|1856.2|1855.9|1855.8|1855.5|34
1606239310000|2020-11-24 17:35:10|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.9|1855.6|20
1606239320000|2020-11-24 17:35:20|1856|1855.7|1855.6|1855.3|1856.1|1855.8|1855.5|1855.2|40
1606239330000|2020-11-24 17:35:30|1855.7|1855.4|1856.5|1856.2|1856.5|1856.2|1855.7|1855.4|56
1606239340000|2020-11-24 17:35:40|1856.6|1856.3|1856.4|1856.1|1857|1856.7|1856.4|1856.1|93
1606239350000|2020-11-24 17:35:50|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.2|1855.9|48
1606239360000|2020-11-24 17:36:00|1856.2|1855.9|1856.3|1856|1856.3|1856|1856|1855.7|60
1606239370000|2020-11-24 17:36:10|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1855.9|1855.6|26
1606239380000|2020-11-24 17:36:20|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1855.8|1855.5|49
1606239390000|2020-11-24 17:36:30|1856.3|1856|1856|1855.7|1856.3|1856|1856|1855.7|15
1606239400000|2020-11-24 17:36:40|1855.9|1855.6|1855.8|1855.5|1856|1855.7|1855.8|1855.5|38
1606239410000|2020-11-24 17:36:50|1855.6|1855.3|1855.5|1855.2|1855.9|1855.6|1855.5|1855.2|42
1606239420000|2020-11-24 17:37:00|1855.3|1855|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|40
1606239430000|2020-11-24 17:37:10|1855.2|1854.9|1854.9|1854.6|1855.2|1854.9|1854.9|1854.6|52
1606239440000|2020-11-24 17:37:20|1855|1854.7|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|33
1606239450000|2020-11-24 17:37:30|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.5|1854.2|74
1606239460000|2020-11-24 17:37:40|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|34
1606239470000|2020-11-24 17:37:50|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.1|1853.8|78
1606239480000|2020-11-24 17:38:00|1854.5|1854.2|1854.9|1854.6|1854.9|1854.6|1854.4|1854.1|67
1606239490000|2020-11-24 17:38:10|1854.8|1854.5|1854.1|1853.8|1854.8|1854.5|1854|1853.7|85
1606239500000|2020-11-24 17:38:20|1854.2|1853.9|1854.3|1854|1854.3|1854|1854|1853.7|52
1606239510000|2020-11-24 17:38:30|1854.4|1854.1|1853.9|1853.6|1854.4|1854.1|1853.8|1853.5|59
1606239520000|2020-11-24 17:38:40|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.6|1853.3|86
1606239530000|2020-11-24 17:38:50|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.6|1853.3|44
1606239540000|2020-11-24 17:39:00|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.7|1853.4|61
1606239550000|2020-11-24 17:39:10|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.5|1853.2|40
1606239560000|2020-11-24 17:39:20|1853.4|1853.1|1853.8|1853.5|1853.8|1853.5|1853.4|1853.1|44
1606239570000|2020-11-24 17:39:30|1853.7|1853.4|1853.8|1853.5|1853.9|1853.6|1853.7|1853.4|47
1606239580000|2020-11-24 17:39:40|1853.9|1853.6|1853.8|1853.5|1854.1|1853.8|1853.8|1853.5|49
1606239590000|2020-11-24 17:39:50|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.6|1853.3|38
1606239600000|2020-11-24 17:40:00|1853.7|1853.4|1853.6|1853.3|1853.9|1853.6|1853.5|1853.2|61
1606239610000|2020-11-24 17:40:10|1853.7|1853.4|1853.8|1853.5|1853.9|1853.6|1853.7|1853.4|48
1606239620000|2020-11-24 17:40:20|1853.7|1853.4|1854.1|1853.8|1854.1|1853.8|1853.6|1853.3|57
1606239630000|2020-11-24 17:40:30|1854.3|1854|1854.6|1854.3|1854.8|1854.5|1854.3|1854|51
1606239640000|2020-11-24 17:40:40|1854.5|1854.2|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|26
1606239650000|2020-11-24 17:40:50|1854.3|1854|1853.8|1853.5|1854.5|1854.2|1853.8|1853.5|55
1606239660000|2020-11-24 17:41:00|1853.9|1853.6|1854.1|1853.8|1854.3|1854|1853.9|1853.6|22
1606239670000|2020-11-24 17:41:10|1854|1853.7|1854|1853.7|1854.1|1853.8|1853.9|1853.6|24
1606239680000|2020-11-24 17:41:20|1853.8|1853.5|1853.9|1853.6|1854.3|1854|1853.8|1853.5|33
1606239690000|2020-11-24 17:41:30|1854|1853.7|1854|1853.7|1854.1|1853.8|1854|1853.7|23
1606239700000|2020-11-24 17:41:40|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|42
1606239710000|2020-11-24 17:41:50|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.1|1853.8|62
1606239720000|2020-11-24 17:42:00|1854.2|1853.9|1854.9|1854.6|1855.1|1854.8|1854.2|1853.9|72
1606239730000|2020-11-24 17:42:10|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|13
1606239740000|2020-11-24 17:42:20|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.1|1853.8|62
1606239750000|2020-11-24 17:42:30|1854.3|1854|1854.5|1854.2|1854.6|1854.3|1854.3|1854|9
1606239760000|2020-11-24 17:42:40|1854.4|1854.1|1854.1|1853.8|1854.4|1854.1|1854|1853.7|18
1606239770000|2020-11-24 17:42:50|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|10
1606239780000|2020-11-24 17:43:00|1854|1853.7|1854.2|1853.9|1854.3|1854|1854|1853.7|19
1606239790000|2020-11-24 17:43:10|1854|1853.7|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|37
1606239800000|2020-11-24 17:43:20|1854.2|1853.9|1853.9|1853.6|1854.2|1853.9|1853.9|1853.6|13
1606239810000|2020-11-24 17:43:30|1854|1853.7|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|5
1606239820000|2020-11-24 17:43:40|1854|1853.7|1854.1|1853.8|1854.1|1853.8|1854|1853.7|21
1606239830000|2020-11-24 17:43:50|1854|1853.7|1854|1853.7|1854|1853.7|1853.9|1853.6|6
1606239840000|2020-11-24 17:44:00|1853.9|1853.6|1854.3|1854|1854.3|1854|1853.9|1853.6|20
1606239850000|2020-11-24 17:44:10|1854.4|1854.1|1854.3|1854|1854.6|1854.3|1854.2|1853.9|43
1606239860000|2020-11-24 17:44:20|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|11
1606239870000|2020-11-24 17:44:30|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.1|1853.8|20
1606239880000|2020-11-24 17:44:40|1854.5|1854.2|1854.1|1853.8|1854.5|1854.2|1854.1|1853.8|20
1606239890000|2020-11-24 17:44:50|1854.2|1853.9|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|24
1606239900000|2020-11-24 17:45:00|1854.3|1854|1854.1|1853.8|1854.3|1854|1853.9|1853.6|62
1606239910000|2020-11-24 17:45:10|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|9
1606239920000|2020-11-24 17:45:20|1854.5|1854.2|1854.7|1854.4|1854.9|1854.6|1854.5|1854.2|34
1606239930000|2020-11-24 17:45:30|1854.8|1854.5|1855.2|1854.9|1855.2|1854.9|1854.8|1854.5|36
1606239940000|2020-11-24 17:45:40|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|53
1606239950000|2020-11-24 17:45:50|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|8
1606239960000|2020-11-24 17:46:00|1855.1|1854.8|1854.7|1854.4|1855.1|1854.8|1854.6|1854.3|22
1606239970000|2020-11-24 17:46:10|1854.6|1854.3|1855.2|1854.9|1855.3|1855|1854.6|1854.3|18
1606239980000|2020-11-24 17:46:20|1855.1|1854.8|1855.6|1855.3|1855.8|1855.5|1855.1|1854.8|10
1606239990000|2020-11-24 17:46:30|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|12
1606240000000|2020-11-24 17:46:40|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1606240010000|2020-11-24 17:46:50|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|51
1606240020000|2020-11-24 17:47:00|1856|1855.7|1856|1855.7|1856.1|1855.8|1855.9|1855.6|35
1606240030000|2020-11-24 17:47:10|1856.1|1855.8|1856.1|1855.8|1856.4|1856.1|1856.1|1855.8|40
1606240040000|2020-11-24 17:47:20|1856.2|1855.9|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|28
1606240050000|2020-11-24 17:47:30|1856.3|1856|1856.6|1856.3|1856.6|1856.3|1856.3|1856|22
1606240060000|2020-11-24 17:47:40|1856.7|1856.4|1856.6|1856.3|1856.8|1856.5|1856.6|1856.3|56
1606240070000|2020-11-24 17:47:50|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|13
1606240080000|2020-11-24 17:48:00|1856.2|1855.9|1855.8|1855.5|1856.2|1855.9|1855.7|1855.4|13
1606240090000|2020-11-24 17:48:10|1855.7|1855.4|1855.7|1855.4|1855.9|1855.6|1855.4|1855.1|74
1606240100000|2020-11-24 17:48:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|4
1606240110000|2020-11-24 17:48:30|1855.6|1855.3|1855.7|1855.4|1855.9|1855.6|1855.5|1855.2|35
1606240120000|2020-11-24 17:48:40|1855.8|1855.5|1855.7|1855.4|1855.8|1855.5|1855.7|1855.4|5
1606240130000|2020-11-24 17:48:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|14
1606240140000|2020-11-24 17:49:00|1855.9|1855.6|1855.2|1854.9|1856.2|1855.9|1855.2|1854.9|183
1606240150000|2020-11-24 17:49:10|1855.1|1854.8|1855.2|1854.9|1855.4|1855.1|1855.1|1854.8|17
1606240160000|2020-11-24 17:49:20|1855.3|1855|1855.2|1854.9|1855.3|1855|1855|1854.7|33
1606240170000|2020-11-24 17:49:30|1855.1|1854.8|1855.1|1854.8|1855.3|1855|1855.1|1854.8|15
1606240180000|2020-11-24 17:49:40|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|26
1606240190000|2020-11-24 17:49:50|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|6
1606240200000|2020-11-24 17:50:00|1855.3|1855|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|11
1606240210000|2020-11-24 17:50:10|1855.3|1855|1855.6|1855.3|1855.6|1855.3|1855.3|1855|15
1606240220000|2020-11-24 17:50:20|1855.7|1855.4|1855.4|1855.1|1855.7|1855.4|1855.4|1855.1|11
1606240230000|2020-11-24 17:50:30|1855.5|1855.2|1855.9|1855.6|1855.9|1855.6|1855.5|1855.2|18
1606240240000|2020-11-24 17:50:40|1856.1|1855.8|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|24
1606240250000|2020-11-24 17:50:50|1855.8|1855.5|1856|1855.7|1856.1|1855.8|1855.8|1855.5|9
1606240260000|2020-11-24 17:51:00|1856.4|1856.1|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|22
1606240270000|2020-11-24 17:51:10|1856.3|1856|1856.6|1856.3|1856.6|1856.3|1856.3|1856|32
1606240280000|2020-11-24 17:51:20|1856.5|1856.2|1857|1856.7|1857|1856.7|1856.4|1856.1|28
1606240290000|2020-11-24 17:51:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|7
1606240300000|2020-11-24 17:51:40|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|6
1606240310000|2020-11-24 17:51:50|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|5
1606240320000|2020-11-24 17:52:00|1856.9|1856.6|1857.2|1856.9|1857.2|1856.9|1856.8|1856.5|36
1606240330000|2020-11-24 17:52:10|1857.3|1857|1856.9|1856.6|1857.3|1857|1856.9|1856.6|30
1606240340000|2020-11-24 17:52:20|1857|1856.7|1856.9|1856.6|1857|1856.7|1856.9|1856.6|10
1606240350000|2020-11-24 17:52:30|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.6|1856.3|15
1606240360000|2020-11-24 17:52:40|1856.7|1856.4|1857|1856.7|1857.1|1856.8|1856.7|1856.4|13
1606240370000|2020-11-24 17:52:50|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.7|1856.4|28
1606240380000|2020-11-24 17:53:00|1856.8|1856.5|1856.8|1856.5|1857|1856.7|1856.6|1856.3|18
1606240390000|2020-11-24 17:53:10|1856.6|1856.3|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|11
1606240400000|2020-11-24 17:53:20|1856.5|1856.2|1856.5|1856.2|1856.6|1856.3|1856.4|1856.1|13
1606240410000|2020-11-24 17:53:30|1856.6|1856.3|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|10
1606240420000|2020-11-24 17:53:40|1856.8|1856.5|1856.8|1856.5|1856.9|1856.6|1856.8|1856.5|3
1606240430000|2020-11-24 17:53:50|1856.7|1856.4|1857.2|1856.9|1857.2|1856.9|1856.7|1856.4|23
1606240440000|2020-11-24 17:54:00|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857|1856.7|27
1606240450000|2020-11-24 17:54:10|1857.3|1857|1857.2|1856.9|1857.3|1857|1857.2|1856.9|3
1606240460000|2020-11-24 17:54:20|1857.3|1857|1857.6|1857.3|1857.6|1857.3|1857.2|1856.9|41
1606240470000|2020-11-24 17:54:30|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.4|1857.1|32
1606240480000|2020-11-24 17:54:40|1857.5|1857.2|1857|1856.7|1857.5|1857.2|1857|1856.7|22
1606240490000|2020-11-24 17:54:50|1856.9|1856.6|1856.8|1856.5|1857.1|1856.8|1856.8|1856.5|10
1606240500000|2020-11-24 17:55:00|1856.9|1856.6|1856.3|1856|1856.9|1856.6|1856.3|1856|28
1606240510000|2020-11-24 17:55:10|1856.4|1856.1|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|28
1606240520000|2020-11-24 17:55:20|1856.3|1856|1856.6|1856.3|1856.6|1856.3|1856.2|1855.9|22
1606240530000|2020-11-24 17:55:30|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|5
1606240540000|2020-11-24 17:55:40|1857.1|1856.8|1857.3|1857|1857.3|1857|1857.1|1856.8|19
1606240550000|2020-11-24 17:55:50|1857.2|1856.9|1857.5|1857.2|1857.5|1857.2|1857.2|1856.9|16
1606240560000|2020-11-24 17:56:00|1857.4|1857.1|1857.5|1857.2|1857.6|1857.3|1857.3|1857|13
1606240570000|2020-11-24 17:56:10|1857.4|1857.1|1857.5|1857.2|1857.5|1857.2|1857.3|1857|13
1606240580000|2020-11-24 17:56:20|1857.7|1857.4|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|38
1606240590000|2020-11-24 17:56:30|1857.8|1857.5|1857.6|1857.3|1857.8|1857.5|1857.6|1857.3|22
1606240600000|2020-11-24 17:56:40|1857.5|1857.2|1857.7|1857.4|1857.7|1857.4|1857.4|1857.1|10
1606240610000|2020-11-24 17:56:50|1857.6|1857.3|1857.7|1857.4|1857.7|1857.4|1857.5|1857.2|28
1606240620000|2020-11-24 17:57:00|1857.5|1857.2|1856.9|1856.6|1857.5|1857.2|1856.9|1856.6|23
1606240630000|2020-11-24 17:57:10|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1856.9|1856.6|48
1606240640000|2020-11-24 17:57:20|1857.3|1857|1857.2|1856.9|1857.4|1857.1|1857.2|1856.9|14
1606240650000|2020-11-24 17:57:30|1857.3|1857|1857|1856.7|1857.3|1857|1856.8|1856.5|23
1606240660000|2020-11-24 17:57:40|1857.1|1856.8|1857.3|1857|1857.3|1857|1857.1|1856.8|4
1606240670000|2020-11-24 17:57:50|1857.2|1856.9|1857.2|1856.9|1857.3|1857|1857.2|1856.9|9
1606240680000|2020-11-24 17:58:00|1857.3|1857|1857.5|1857.2|1857.6|1857.3|1857.3|1857|26
1606240690000|2020-11-24 17:58:10|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|12
1606240700000|2020-11-24 17:58:20|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|2
1606240710000|2020-11-24 17:58:30|1857.6|1857.3|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|6
1606240720000|2020-11-24 17:58:40|1857.8|1857.5|1857.6|1857.3|1857.8|1857.5|1857.5|1857.2|28
1606240730000|2020-11-24 17:58:50|1857.7|1857.4|1857.8|1857.5|1857.8|1857.5|1857.7|1857.4|7
1606240740000|2020-11-24 17:59:00|1857.6|1857.3|1857.5|1857.2|1857.8|1857.5|1857.5|1857.2|19
1606240750000|2020-11-24 17:59:10|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.5|1857.2|11
1606240760000|2020-11-24 17:59:20|1857.7|1857.4|1857.9|1857.6|1858|1857.7|1857.7|1857.4|13
1606240770000|2020-11-24 17:59:30|1857.8|1857.5|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|13
1606240780000|2020-11-24 17:59:40|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.4|1857.1|7
1606240790000|2020-11-24 17:59:50|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|7
1606240800000|2020-11-24 18:00:00|1857.3|1857|1856.9|1856.6|1857.3|1857|1856.9|1856.6|55
1606240810000|2020-11-24 18:00:10|1857|1856.7|1856.7|1856.4|1857|1856.7|1856.6|1856.3|38
1606240820000|2020-11-24 18:00:20|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.8|1856.5|17
1606240830000|2020-11-24 18:00:30|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.6|1856.3|58
1606240840000|2020-11-24 18:00:40|1856.9|1856.6|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|50
1606240850000|2020-11-24 18:00:50|1857.2|1856.9|1857.7|1857.4|1857.8|1857.5|1857.2|1856.9|23
1606240860000|2020-11-24 18:01:00|1857.5|1857.2|1857.4|1857.1|1857.6|1857.3|1857.4|1857.1|23
1606240870000|2020-11-24 18:01:10|1857.5|1857.2|1857.6|1857.3|1857.6|1857.3|1857.1|1856.8|11
1606240880000|2020-11-24 18:01:20|1857.5|1857.2|1857.6|1857.3|1857.7|1857.4|1857.4|1857.1|17
1606240890000|2020-11-24 18:01:30|1857.7|1857.4|1857.9|1857.6|1857.9|1857.6|1857.6|1857.3|6
1606240900000|2020-11-24 18:01:40|1858|1857.7|1858.1|1857.8|1858.2|1857.9|1858|1857.7|23
1606240910000|2020-11-24 18:01:50|1858|1857.7|1858.3|1858|1858.3|1858|1858|1857.7|6
1606240920000|2020-11-24 18:02:00|1858.2|1857.9|1858.7|1858.4|1858.8|1858.5|1858.2|1857.9|43
1606240930000|2020-11-24 18:02:10|1858.6|1858.3|1858.7|1858.4|1858.8|1858.5|1858.5|1858.2|36
1606240940000|2020-11-24 18:02:20|1858.6|1858.3|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|18
1606240950000|2020-11-24 18:02:30|1858.6|1858.3|1858.9|1858.6|1859|1858.7|1858.6|1858.3|71
1606240960000|2020-11-24 18:02:40|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.8|1858.5|3
1606240970000|2020-11-24 18:02:50|1859.1|1858.8|1859.3|1859|1859.3|1859|1858.9|1858.6|33
1606240980000|2020-11-24 18:03:00|1859.2|1858.9|1859.4|1859.1|1859.4|1859.1|1859.2|1858.9|25
1606240990000|2020-11-24 18:03:10|1859.5|1859.2|1859.3|1859|1859.5|1859.2|1859.3|1859|44
1606241000000|2020-11-24 18:03:20|1859.2|1858.9|1859.3|1859|1859.5|1859.2|1859.2|1858.9|41
1606241010000|2020-11-24 18:03:30|1859.4|1859.1|1859.6|1859.3|1859.9|1859.6|1859.4|1859.1|48
1606241020000|2020-11-24 18:03:40|1859.7|1859.4|1859.8|1859.5|1859.8|1859.5|1859.7|1859.4|14
1606241030000|2020-11-24 18:03:50|1859.7|1859.4|1859.8|1859.5|1859.9|1859.6|1859.7|1859.4|23
1606241040000|2020-11-24 18:04:00|1860|1859.7|1859.7|1859.4|1860|1859.7|1859.7|1859.4|28
1606241050000|2020-11-24 18:04:10|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.5|1859.2|14
1606241060000|2020-11-24 18:04:20|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.5|1859.2|15
1606241070000|2020-11-24 18:04:30|1859.6|1859.3|1859.5|1859.2|1859.6|1859.3|1859.5|1859.2|9
1606241080000|2020-11-24 18:04:40|1859.4|1859.1|1859.3|1859|1859.5|1859.2|1859.3|1859|10
1606241090000|2020-11-24 18:04:50|1859.2|1858.9|1859.2|1858.9|1859.3|1859|1859.1|1858.8|16
1606241100000|2020-11-24 18:05:00|1859.1|1858.8|1859|1858.7|1859.1|1858.8|1859|1858.7|16
1606241110000|2020-11-24 18:05:10|1858.9|1858.6|1859.4|1859.1|1859.4|1859.1|1858.9|1858.6|20
1606241120000|2020-11-24 18:05:20|1859.5|1859.2|1859.6|1859.3|1859.6|1859.3|1859.5|1859.2|9
1606241130000|2020-11-24 18:05:30|1859.7|1859.4|1859.2|1858.9|1859.8|1859.5|1859.2|1858.9|93
1606241140000|2020-11-24 18:05:40|1859.3|1859|1859.5|1859.2|1859.5|1859.2|1859.3|1859|17
1606241150000|2020-11-24 18:05:50|1859.6|1859.3|1859.7|1859.4|1859.7|1859.4|1859.5|1859.2|25
1606241160000|2020-11-24 18:06:00|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.5|1859.2|8
1606241170000|2020-11-24 18:06:10|1859.5|1859.2|1859|1858.7|1859.5|1859.2|1858.9|1858.6|24
1606241180000|2020-11-24 18:06:20|1859.1|1858.8|1858.6|1858.3|1859.1|1858.8|1858.6|1858.3|41
1606241190000|2020-11-24 18:06:30|1858.5|1858.2|1858.7|1858.4|1858.7|1858.4|1858.4|1858.1|29
1606241200000|2020-11-24 18:06:40|1858.8|1858.5|1858.6|1858.3|1858.9|1858.6|1858.5|1858.2|29
1606241210000|2020-11-24 18:06:50|1858.5|1858.2|1858.4|1858.1|1858.5|1858.2|1858.4|1858.1|10
1606241220000|2020-11-24 18:07:00|1858.3|1858|1858.3|1858|1858.4|1858.1|1858.3|1858|16
1606241230000|2020-11-24 18:07:10|1858.4|1858.1|1858.8|1858.5|1858.8|1858.5|1858.4|1858.1|14
1606241240000|2020-11-24 18:07:20|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.3|1858|16
1606241250000|2020-11-24 18:07:30|1858.6|1858.3|1858.8|1858.5|1858.8|1858.5|1858.6|1858.3|12
1606241260000|2020-11-24 18:07:40|1858.9|1858.6|1858.7|1858.4|1858.9|1858.6|1858.6|1858.3|25
1606241270000|2020-11-24 18:07:50|1858.6|1858.3|1858.4|1858.1|1858.6|1858.3|1858.4|1858.1|32
1606241280000|2020-11-24 18:08:00|1858.6|1858.3|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|22
1606241290000|2020-11-24 18:08:10|1858.5|1858.2|1858.8|1858.5|1858.8|1858.5|1858.5|1858.2|16
1606241300000|2020-11-24 18:08:20|1858.7|1858.4|1858.9|1858.6|1858.9|1858.6|1858.7|1858.4|7
1606241310000|2020-11-24 18:08:30|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|5
1606241320000|2020-11-24 18:08:40|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|5
1606241330000|2020-11-24 18:08:50|1858.8|1858.5|1858.9|1858.6|1859.4|1859.1|1858.8|1858.5|137
1606241340000|2020-11-24 18:09:00|1858.8|1858.5|1859.5|1859.2|1859.7|1859.4|1858.8|1858.5|261
1606241350000|2020-11-24 18:09:10|1859.4|1859.1|1859.1|1858.8|1859.4|1859.1|1859.1|1858.8|23
1606241360000|2020-11-24 18:09:20|1859.2|1858.9|1859.4|1859.1|1859.4|1859.1|1859.2|1858.9|9
1606241370000|2020-11-24 18:09:30|1859.5|1859.2|1859.4|1859.1|1859.6|1859.3|1859.3|1859|16
1606241380000|2020-11-24 18:09:40|1859.5|1859.2|1859.9|1859.6|1859.9|1859.6|1859.4|1859.1|97
1606241390000|2020-11-24 18:09:50|1859.8|1859.5|1860|1859.7|1860|1859.7|1859.8|1859.5|26
1606241400000|2020-11-24 18:10:00|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.8|1859.5|14
1606241410000|2020-11-24 18:10:10|1860|1859.7|1860|1859.7|1860.1|1859.8|1859.8|1859.5|33
1606241420000|2020-11-24 18:10:20|1860.2|1859.9|1860.5|1860.2|1860.5|1860.2|1860.2|1859.9|44
1606241430000|2020-11-24 18:10:30|1860.3|1860|1860.4|1860.1|1860.5|1860.2|1860.2|1859.9|18
1606241440000|2020-11-24 18:10:40|1860.5|1860.2|1860.2|1859.9|1860.5|1860.2|1860.2|1859.9|14
1606241450000|2020-11-24 18:10:50|1860.3|1860|1860.2|1859.9|1860.3|1860|1860.2|1859.9|6
1606241460000|2020-11-24 18:11:00|1859.9|1859.6|1860.1|1859.8|1860.1|1859.8|1859.9|1859.6|34
1606241470000|2020-11-24 18:11:10|1860.2|1859.9|1859.8|1859.5|1860.3|1860|1859.8|1859.5|23
1606241480000|2020-11-24 18:11:20|1859.9|1859.6|1859.6|1859.3|1859.9|1859.6|1859.5|1859.2|36
1606241490000|2020-11-24 18:11:30|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.6|1859.3|5
1606241500000|2020-11-24 18:11:40|1859.6|1859.3|1859.5|1859.2|1859.6|1859.3|1859.5|1859.2|10
1606241510000|2020-11-24 18:11:50|1859.6|1859.3|1859.8|1859.5|1859.9|1859.6|1859.6|1859.3|15
1606241520000|2020-11-24 18:12:00|1859.7|1859.4|1859.8|1859.5|1859.9|1859.6|1859.7|1859.4|20
1606241530000|2020-11-24 18:12:10|1859.9|1859.6|1859.8|1859.5|1859.9|1859.6|1859.7|1859.4|19
1606241540000|2020-11-24 18:12:20|1859.7|1859.4|1859.8|1859.5|1859.9|1859.6|1859.7|1859.4|9
1606241550000|2020-11-24 18:12:30|1859.7|1859.4|1859.9|1859.6|1859.9|1859.6|1859.7|1859.4|15
1606241560000|2020-11-24 18:12:40|1860|1859.7|1860.1|1859.8|1860.1|1859.8|1860|1859.7|15
1606241570000|2020-11-24 18:12:50|1860|1859.7|1859.7|1859.4|1860|1859.7|1859.7|1859.4|14
1606241580000|2020-11-24 18:13:00|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.7|1859.4|11
1606241590000|2020-11-24 18:13:10|1859.8|1859.5|1860.4|1860.1|1860.4|1860.1|1859.8|1859.5|123
1606241600000|2020-11-24 18:13:20|1860.3|1860|1861.1|1860.8|1861.3|1861|1860.3|1860|203
1606241610000|2020-11-24 18:13:30|1861.2|1860.9|1860.9|1860.6|1861.2|1860.9|1860.9|1860.6|51
1606241620000|2020-11-24 18:13:40|1861.1|1860.8|1860.7|1860.4|1861.1|1860.8|1860.7|1860.4|16
1606241630000|2020-11-24 18:13:50|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1860.7|1860.4|12
1606241640000|2020-11-24 18:14:00|1860.7|1860.4|1860.8|1860.5|1860.8|1860.5|1860.7|1860.4|29
1606241650000|2020-11-24 18:14:10|1860.9|1860.6|1860.7|1860.4|1860.9|1860.6|1860.7|1860.4|16
1606241660000|2020-11-24 18:14:20|1860.8|1860.5|1860.8|1860.5|1860.9|1860.6|1860.8|1860.5|9
1606241670000|2020-11-24 18:14:30|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|1
1606241680000|2020-11-24 18:14:40|1861|1860.7|1861|1860.7|1861.1|1860.8|1861|1860.7|21
1606241690000|2020-11-24 18:14:50|1861.2|1860.9|1861.1|1860.8|1861.2|1860.9|1861|1860.7|21
1606241700000|2020-11-24 18:15:00|1861|1860.7|1861.4|1861.1|1861.5|1861.2|1861|1860.7|99
1606241710000|2020-11-24 18:15:10|1861.3|1861|1861.4|1861.1|1861.5|1861.2|1861.3|1861|14
1606241720000|2020-11-24 18:15:20|1861.5|1861.2|1861.6|1861.3|1861.7|1861.4|1861.5|1861.2|72
1606241730000|2020-11-24 18:15:30|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|1861.3|1861|33
1606241740000|2020-11-24 18:15:40|1861.6|1861.3|1861.7|1861.4|1861.7|1861.4|1861.5|1861.2|15
1606241750000|2020-11-24 18:15:50|1861.6|1861.3|1861.4|1861.1|1861.6|1861.3|1861.3|1861|35
1606241760000|2020-11-24 18:16:00|1861.5|1861.2|1861.5|1861.2|1861.6|1861.3|1861.4|1861.1|32
1606241770000|2020-11-24 18:16:10|1861.7|1861.4|1861.8|1861.5|1861.8|1861.5|1861.5|1861.2|33
1606241780000|2020-11-24 18:16:20|1861.9|1861.6|1862.2|1861.9|1862.2|1861.9|1861.8|1861.5|49
1606241790000|2020-11-24 18:16:30|1862.1|1861.8|1861.9|1861.6|1862.1|1861.8|1861.9|1861.6|13
1606241800000|2020-11-24 18:16:40|1862|1861.7|1861.9|1861.6|1862|1861.7|1861.9|1861.6|16
1606241810000|2020-11-24 18:16:50|1861.8|1861.5|1862.2|1861.9|1862.2|1861.9|1861.8|1861.5|47
1606241820000|2020-11-24 18:17:00|1862.3|1862|1862.3|1862|1862.3|1862|1862|1861.7|53
1606241830000|2020-11-24 18:17:10|1862.4|1862.1|1862.2|1861.9|1862.4|1862.1|1862.1|1861.8|53
1606241840000|2020-11-24 18:17:20|1862.3|1862|1862.7|1862.4|1862.7|1862.4|1862.3|1862|86
1606241850000|2020-11-24 18:17:30|1862.8|1862.5|1862.3|1862|1862.8|1862.5|1862.3|1862|68
1606241860000|2020-11-24 18:17:40|1862.5|1862.2|1862.6|1862.3|1862.6|1862.3|1862.2|1861.9|60
1606241870000|2020-11-24 18:17:50|1862.7|1862.4|1862.7|1862.4|1862.8|1862.5|1862.4|1862.1|63
1606241880000|2020-11-24 18:18:00|1862.6|1862.3|1862.7|1862.4|1862.8|1862.5|1862.6|1862.3|72
1606241890000|2020-11-24 18:18:10|1862.6|1862.3|1862.7|1862.4|1862.9|1862.6|1862.6|1862.3|39
1606241900000|2020-11-24 18:18:20|1862.6|1862.3|1862.9|1862.6|1862.9|1862.6|1862.5|1862.2|53
1606241910000|2020-11-24 18:18:30|1862.7|1862.4|1862.8|1862.5|1862.9|1862.6|1862.5|1862.2|92
1606241920000|2020-11-24 18:18:40|1862.9|1862.6|1863|1862.7|1863|1862.7|1862.8|1862.5|54
1606241930000|2020-11-24 18:18:50|1862.9|1862.6|1863.1|1862.8|1863.1|1862.8|1862.9|1862.6|57
1606241940000|2020-11-24 18:19:00|1863|1862.7|1863|1862.7|1863.1|1862.8|1862.9|1862.6|57
1606241950000|2020-11-24 18:19:10|1863.1|1862.8|1863.2|1862.9|1863.2|1862.9|1862.9|1862.6|81
1606241960000|2020-11-24 18:19:20|1863.1|1862.8|1863.4|1863.1|1863.4|1863.1|1863.1|1862.8|74
1606241970000|2020-11-24 18:19:30|1863.3|1863|1863.3|1863|1863.5|1863.2|1863.3|1863|65
1606241980000|2020-11-24 18:19:40|1863.2|1862.9|1863.6|1863.3|1863.6|1863.3|1863.2|1862.9|58
1606241990000|2020-11-24 18:19:50|1863.5|1863.2|1863.5|1863.2|1863.6|1863.3|1863.5|1863.2|17
1606242000000|2020-11-24 18:20:00|1863.4|1863.1|1862.7|1862.4|1863.4|1863.1|1862.7|1862.4|42
1606242010000|2020-11-24 18:20:10|1862.8|1862.5|1862|1861.7|1862.8|1862.5|1861.9|1861.6|86
1606242020000|2020-11-24 18:20:20|1862.1|1861.8|1861.6|1861.3|1862.1|1861.8|1861.5|1861.2|88
1606242030000|2020-11-24 18:20:30|1861.5|1861.2|1861.3|1861|1861.5|1861.2|1861.1|1860.8|54
1606242040000|2020-11-24 18:20:40|1861.2|1860.9|1861.6|1861.3|1861.6|1861.3|1861.2|1860.9|30
1606242050000|2020-11-24 18:20:50|1861.7|1861.4|1861.5|1861.2|1862|1861.7|1861.5|1861.2|17
1606242060000|2020-11-24 18:21:00|1861.4|1861.1|1861.3|1861|1861.4|1861.1|1860.9|1860.6|168
1606242070000|2020-11-24 18:21:10|1861.2|1860.9|1861.5|1861.2|1861.5|1861.2|1861.2|1860.9|35
1606242080000|2020-11-24 18:21:20|1861.3|1861|1860.9|1860.6|1861.3|1861|1860.9|1860.6|21
1606242090000|2020-11-24 18:21:30|1860.8|1860.5|1860.8|1860.5|1860.9|1860.6|1860.8|1860.5|19
1606242100000|2020-11-24 18:21:40|1860.9|1860.6|1861|1860.7|1861|1860.7|1860.9|1860.6|17
1606242110000|2020-11-24 18:21:50|1861.1|1860.8|1861.3|1861|1861.3|1861|1861|1860.7|13
1606242120000|2020-11-24 18:22:00|1861.2|1860.9|1861.3|1861|1861.4|1861.1|1861.1|1860.8|22
1606242130000|2020-11-24 18:22:10|1861.4|1861.1|1861.6|1861.3|1861.7|1861.4|1861.4|1861.1|29
1606242140000|2020-11-24 18:22:20|1861.5|1861.2|1861.6|1861.3|1861.7|1861.4|1861.5|1861.2|12
1606242150000|2020-11-24 18:22:30|1861.7|1861.4|1861.7|1861.4|1861.7|1861.4|1861.7|1861.4|9
1606242160000|2020-11-24 18:22:40|1861.8|1861.5|1861.4|1861.1|1861.8|1861.5|1861.4|1861.1|27
1606242170000|2020-11-24 18:22:50|1861.3|1861|1861.4|1861.1|1861.4|1861.1|1861.3|1861|13
1606242180000|2020-11-24 18:23:00|1861.3|1861|1861.2|1860.9|1861.3|1861|1861.1|1860.8|35
1606242190000|2020-11-24 18:23:10|1861|1860.7|1861.7|1861.4|1861.7|1861.4|1861|1860.7|51
1606242200000|2020-11-24 18:23:20|1861.6|1861.3|1861.6|1861.3|1861.8|1861.5|1861.5|1861.2|50
1606242210000|2020-11-24 18:23:30|1861.7|1861.4|1861.6|1861.3|1861.7|1861.4|1861.5|1861.2|16
1606242220000|2020-11-24 18:23:40|1861.7|1861.4|1861.8|1861.5|1862|1861.7|1861.7|1861.4|47
1606242230000|2020-11-24 18:23:50|1861.9|1861.6|1861.6|1861.3|1861.9|1861.6|1861.6|1861.3|23
1606242240000|2020-11-24 18:24:00|1861.7|1861.4|1861.4|1861.1|1861.7|1861.4|1861.3|1861|20
1606242250000|2020-11-24 18:24:10|1861.5|1861.2|1861.2|1860.9|1861.5|1861.2|1861.1|1860.8|11
1606242260000|2020-11-24 18:24:20|1861.1|1860.8|1860.9|1860.6|1861.1|1860.8|1860.9|1860.6|18
1606242270000|2020-11-24 18:24:30|1861.1|1860.8|1861|1860.7|1861.1|1860.8|1860.9|1860.6|67
1606242280000|2020-11-24 18:24:40|1860.9|1860.6|1860.7|1860.4|1861|1860.7|1860.6|1860.3|43
1606242290000|2020-11-24 18:24:50|1860.6|1860.3|1860.3|1860|1860.7|1860.4|1860.3|1860|20
1606242300000|2020-11-24 18:25:00|1860.2|1859.9|1860|1859.7|1860.4|1860.1|1859.9|1859.6|115
1606242310000|2020-11-24 18:25:10|1859.9|1859.6|1859.6|1859.3|1860.1|1859.8|1859.4|1859.1|55
1606242320000|2020-11-24 18:25:20|1859.5|1859.2|1859.8|1859.5|1859.9|1859.6|1859.5|1859.2|22
1606242330000|2020-11-24 18:25:30|1859.7|1859.4|1859.7|1859.4|1859.9|1859.6|1859.7|1859.4|21
1606242340000|2020-11-24 18:25:40|1859.6|1859.3|1860.1|1859.8|1860.1|1859.8|1859.6|1859.3|25
1606242350000|2020-11-24 18:25:50|1860.2|1859.9|1860.2|1859.9|1860.3|1860|1860.1|1859.8|15
1606242360000|2020-11-24 18:26:00|1860.1|1859.8|1859.9|1859.6|1860.1|1859.8|1859.8|1859.5|56
1606242370000|2020-11-24 18:26:10|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|13
1606242380000|2020-11-24 18:26:20|1859.8|1859.5|1859.6|1859.3|1859.8|1859.5|1859.6|1859.3|12
1606242390000|2020-11-24 18:26:30|1859.3|1859|1859.2|1858.9|1859.4|1859.1|1859.2|1858.9|21
1606242400000|2020-11-24 18:26:40|1859.3|1859|1859.1|1858.8|1859.4|1859.1|1859.1|1858.8|20
1606242410000|2020-11-24 18:26:50|1858.9|1858.6|1859.3|1859|1859.3|1859|1858.9|1858.6|19
1606242420000|2020-11-24 18:27:00|1859.1|1858.8|1859|1858.7|1859.2|1858.9|1858.9|1858.6|40
1606242430000|2020-11-24 18:27:10|1859.1|1858.8|1858.7|1858.4|1859.1|1858.8|1858.7|1858.4|33
1606242440000|2020-11-24 18:27:20|1858.6|1858.3|1858.5|1858.2|1858.7|1858.4|1858.5|1858.2|47
1606242450000|2020-11-24 18:27:30|1858.6|1858.3|1858.7|1858.4|1858.8|1858.5|1858.5|1858.2|24
1606242460000|2020-11-24 18:27:40|1858.6|1858.3|1858.8|1858.5|1858.9|1858.6|1858.6|1858.3|20
1606242470000|2020-11-24 18:27:50|1858.9|1858.6|1858.8|1858.5|1859.2|1858.9|1858.7|1858.4|97
1606242480000|2020-11-24 18:28:00|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|24
1606242490000|2020-11-24 18:28:10|1858.7|1858.4|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|35
1606242500000|2020-11-24 18:28:20|1858.6|1858.3|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|44
1606242510000|2020-11-24 18:28:30|1858.8|1858.5|1859|1858.7|1859.1|1858.8|1858.8|1858.5|25
1606242520000|2020-11-24 18:28:40|1859.1|1858.8|1859.5|1859.2|1859.5|1859.2|1859.1|1858.8|39
1606242530000|2020-11-24 18:28:50|1859.3|1859|1859.4|1859.1|1859.5|1859.2|1859.2|1858.9|33
1606242540000|2020-11-24 18:29:00|1859.5|1859.2|1859.3|1859|1859.5|1859.2|1859|1858.7|60
1606242550000|2020-11-24 18:29:10|1859.2|1858.9|1859.4|1859.1|1859.4|1859.1|1859.1|1858.8|34
1606242560000|2020-11-24 18:29:20|1859.5|1859.2|1859.6|1859.3|1859.6|1859.3|1859.5|1859.2|29
1606242570000|2020-11-24 18:29:30|1859.7|1859.4|1860|1859.7|1860.1|1859.8|1859.7|1859.4|66
1606242580000|2020-11-24 18:29:40|1860.2|1859.9|1860.3|1860|1860.3|1860|1860.1|1859.8|67
1606242590000|2020-11-24 18:29:50|1860.2|1859.9|1860.4|1860.1|1860.4|1860.1|1860|1859.7|32
1606242600000|2020-11-24 18:30:00|1860.5|1860.2|1860.5|1860.2|1860.7|1860.4|1860.4|1860.1|49
1606242610000|2020-11-24 18:30:10|1860.4|1860.1|1860.2|1859.9|1860.5|1860.2|1860.2|1859.9|20
1606242620000|2020-11-24 18:30:20|1860.4|1860.1|1860.4|1860.1|1860.5|1860.2|1860.3|1860|35
1606242630000|2020-11-24 18:30:30|1860.5|1860.2|1860.4|1860.1|1860.7|1860.4|1860.3|1860|38
1606242640000|2020-11-24 18:30:40|1860.5|1860.2|1860.6|1860.3|1860.7|1860.4|1860.5|1860.2|14
1606242650000|2020-11-24 18:30:50|1860.7|1860.4|1861.3|1861|1861.3|1861|1860.7|1860.4|63
1606242660000|2020-11-24 18:31:00|1861.4|1861.1|1861.5|1861.2|1861.5|1861.2|1861.3|1861|47
1606242670000|2020-11-24 18:31:10|1861.6|1861.3|1861.3|1861|1861.6|1861.3|1861.1|1860.8|173
1606242680000|2020-11-24 18:31:20|1861.2|1860.9|1859.9|1859.6|1861.2|1860.9|1859.9|1859.6|164
1606242690000|2020-11-24 18:31:30|1859.8|1859.5|1859.9|1859.6|1860|1859.7|1859.6|1859.3|46
1606242700000|2020-11-24 18:31:40|1859.8|1859.5|1859.2|1858.9|1859.8|1859.5|1858.9|1858.6|168
1606242710000|2020-11-24 18:31:50|1859.1|1858.8|1858.9|1858.6|1859.4|1859.1|1858.9|1858.6|107
1606242720000|2020-11-24 18:32:00|1858.8|1858.5|1858.5|1858.2|1858.9|1858.6|1858.5|1858.2|58
1606242730000|2020-11-24 18:32:10|1858.4|1858.1|1857.9|1857.6|1858.5|1858.2|1857.9|1857.6|142
1606242740000|2020-11-24 18:32:20|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1857.8|1857.5|41
1606242750000|2020-11-24 18:32:30|1858|1857.7|1857.4|1857.1|1858.1|1857.8|1857.3|1857|189
1606242760000|2020-11-24 18:32:40|1857.5|1857.2|1858.2|1857.9|1858.2|1857.9|1857.5|1857.2|56
1606242770000|2020-11-24 18:32:50|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|8
1606242780000|2020-11-24 18:33:00|1858.2|1857.9|1857.7|1857.4|1858.2|1857.9|1857.6|1857.3|76
1606242790000|2020-11-24 18:33:10|1857.8|1857.5|1857.4|1857.1|1857.8|1857.5|1857.2|1856.9|100
1606242800000|2020-11-24 18:33:20|1857.3|1857|1857|1856.7|1857.5|1857.2|1856.9|1856.6|97
1606242810000|2020-11-24 18:33:30|1857.1|1856.8|1857.2|1856.9|1857.2|1856.9|1857|1856.7|33
1606242820000|2020-11-24 18:33:40|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1856.9|1856.6|27
1606242830000|2020-11-24 18:33:50|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|8
1606242840000|2020-11-24 18:34:00|1856.5|1856.2|1856.6|1856.3|1856.7|1856.4|1856.3|1856|150
1606242850000|2020-11-24 18:34:10|1856.5|1856.2|1856.6|1856.3|1856.7|1856.4|1856.5|1856.2|33
1606242860000|2020-11-24 18:34:20|1856.7|1856.4|1857.4|1857.1|1857.4|1857.1|1856.6|1856.3|62
1606242870000|2020-11-24 18:34:30|1857.3|1857|1857.3|1857|1857.4|1857.1|1857.1|1856.8|47
1606242880000|2020-11-24 18:34:40|1857.2|1856.9|1856.8|1856.5|1857.2|1856.9|1856.8|1856.5|53
1606242890000|2020-11-24 18:34:50|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.9|1856.6|37
1606242900000|2020-11-24 18:35:00|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|45
1606242910000|2020-11-24 18:35:10|1857|1856.7|1856.9|1856.6|1857|1856.7|1856.9|1856.6|8
1606242920000|2020-11-24 18:35:20|1857|1856.7|1856.3|1856|1857|1856.7|1856.3|1856|141
1606242930000|2020-11-24 18:35:30|1856.5|1856.2|1856.9|1856.6|1856.9|1856.6|1856.5|1856.2|51
1606242940000|2020-11-24 18:35:40|1856.8|1856.5|1856.7|1856.4|1857|1856.7|1856.6|1856.3|46
1606242950000|2020-11-24 18:35:50|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|17
1606242960000|2020-11-24 18:36:00|1857|1856.7|1857.2|1856.9|1857.2|1856.9|1857|1856.7|84
1606242970000|2020-11-24 18:36:10|1857.1|1856.8|1856.9|1856.6|1857.2|1856.9|1856.9|1856.6|49
1606242980000|2020-11-24 18:36:20|1857.1|1856.8|1856.7|1856.4|1857.1|1856.8|1856.7|1856.4|20
1606242990000|2020-11-24 18:36:30|1856.9|1856.6|1856|1855.7|1856.9|1856.6|1856|1855.7|198
1606243000000|2020-11-24 18:36:40|1856.1|1855.8|1856.4|1856.1|1856.5|1856.2|1855.9|1855.6|77
1606243010000|2020-11-24 18:36:50|1856.3|1856|1855.8|1855.5|1856.3|1856|1855.8|1855.5|50
1606243020000|2020-11-24 18:37:00|1855.7|1855.4|1855.7|1855.4|1855.9|1855.6|1855.4|1855.1|121
1606243030000|2020-11-24 18:37:10|1855.8|1855.5|1855.7|1855.4|1855.8|1855.5|1855.6|1855.3|36
1606243040000|2020-11-24 18:37:20|1855.6|1855.3|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|41
1606243050000|2020-11-24 18:37:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.3|1855|22
1606243060000|2020-11-24 18:37:40|1855.6|1855.3|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|31
1606243070000|2020-11-24 18:37:50|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.3|1855|18
1606243080000|2020-11-24 18:38:00|1855.3|1855|1854.7|1854.4|1855.3|1855|1854.7|1854.4|118
1606243090000|2020-11-24 18:38:10|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.4|1854.1|214
1606243100000|2020-11-24 18:38:20|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|18
1606243110000|2020-11-24 18:38:30|1854.8|1854.5|1855.1|1854.8|1855.1|1854.8|1854.8|1854.5|26
1606243120000|2020-11-24 18:38:40|1855|1854.7|1854.6|1854.3|1855|1854.7|1854.5|1854.2|24
1606243130000|2020-11-24 18:38:50|1854.7|1854.4|1854.9|1854.6|1855|1854.7|1854.7|1854.4|27
1606243140000|2020-11-24 18:39:00|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.6|1854.3|41
1606243150000|2020-11-24 18:39:10|1854.9|1854.6|1855.1|1854.8|1855.2|1854.9|1854.9|1854.6|29
1606243160000|2020-11-24 18:39:20|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.3|1854|29
1606243170000|2020-11-24 18:39:30|1854.4|1854.1|1854.6|1854.3|1854.6|1854.3|1854.4|1854.1|21
1606243180000|2020-11-24 18:39:40|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|8
1606243190000|2020-11-24 18:39:50|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|15
1606243200000|2020-11-24 18:40:00|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.6|1854.3|46
1606243210000|2020-11-24 18:40:10|1854.9|1854.6|1855.3|1855|1855.3|1855|1854.8|1854.5|42
1606243220000|2020-11-24 18:40:20|1855.4|1855.1|1855.4|1855.1|1855.5|1855.2|1855.2|1854.9|71
1606243230000|2020-11-24 18:40:30|1855.3|1855|1855.6|1855.3|1855.7|1855.4|1855.3|1855|67
1606243240000|2020-11-24 18:40:40|1855.5|1855.2|1855.7|1855.4|1855.8|1855.5|1855.3|1855|132
1606243250000|2020-11-24 18:40:50|1855.6|1855.3|1855.8|1855.5|1855.8|1855.5|1855.6|1855.3|25
1606243260000|2020-11-24 18:41:00|1856|1855.7|1855.8|1855.5|1856.5|1856.2|1855.8|1855.5|345
1606243270000|2020-11-24 18:41:10|1855.7|1855.4|1856|1855.7|1856.1|1855.8|1855.7|1855.4|33
1606243280000|2020-11-24 18:41:20|1855.9|1855.6|1856.2|1855.9|1856.2|1855.9|1855.9|1855.6|56
1606243290000|2020-11-24 18:41:30|1856.3|1856|1856.6|1856.3|1856.9|1856.6|1856.3|1856|58
1606243300000|2020-11-24 18:41:40|1856.3|1856|1857|1856.7|1857|1856.7|1856.3|1856|101
1606243310000|2020-11-24 18:41:50|1857.2|1856.9|1857|1856.7|1857.5|1857.2|1856.9|1856.6|138
1606243320000|2020-11-24 18:42:00|1857.1|1856.8|1856.7|1856.4|1857.1|1856.8|1856.7|1856.4|52
1606243330000|2020-11-24 18:42:10|1856.6|1856.3|1855.9|1855.6|1856.6|1856.3|1855.9|1855.6|55
1606243340000|2020-11-24 18:42:20|1856|1855.7|1856|1855.7|1856.2|1855.9|1855.9|1855.6|21
1606243350000|2020-11-24 18:42:30|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.6|1855.3|36
1606243360000|2020-11-24 18:42:40|1855.8|1855.5|1855.8|1855.5|1856|1855.7|1855.8|1855.5|15
1606243370000|2020-11-24 18:42:50|1855.7|1855.4|1856.1|1855.8|1856.1|1855.8|1855.7|1855.4|12
1606243380000|2020-11-24 18:43:00|1856.2|1855.9|1855.7|1855.4|1856.2|1855.9|1855.6|1855.3|20
1606243390000|2020-11-24 18:43:10|1855.6|1855.3|1855.8|1855.5|1855.9|1855.6|1855.6|1855.3|21
1606243400000|2020-11-24 18:43:20|1855.7|1855.4|1855|1854.7|1855.7|1855.4|1854.9|1854.6|47
1606243410000|2020-11-24 18:43:30|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.5|1854.2|25
1606243420000|2020-11-24 18:43:40|1854.5|1854.2|1854.6|1854.3|1854.8|1854.5|1854.5|1854.2|72
1606243430000|2020-11-24 18:43:50|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1854.3|1854|55
1606243440000|2020-11-24 18:44:00|1854|1853.7|1853.6|1853.3|1854.1|1853.8|1853.3|1853|197
1606243450000|2020-11-24 18:44:10|1853.7|1853.4|1853.1|1852.8|1853.8|1853.5|1853|1852.7|211
1606243460000|2020-11-24 18:44:20|1853.2|1852.9|1853.7|1853.4|1854|1853.7|1853.1|1852.8|32
1606243470000|2020-11-24 18:44:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|15
1606243480000|2020-11-24 18:44:40|1853.5|1853.2|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|19
1606243490000|2020-11-24 18:44:50|1853.5|1853.2|1853.7|1853.4|1853.7|1853.4|1853.5|1853.2|24
1606243500000|2020-11-24 18:45:00|1853.4|1853.1|1853.7|1853.4|1854.1|1853.8|1853.4|1853.1|65
1606243510000|2020-11-24 18:45:10|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.5|1853.2|65
1606243520000|2020-11-24 18:45:20|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.7|1853.4|22
1606243530000|2020-11-24 18:45:30|1854.1|1853.8|1854.2|1853.9|1854.6|1854.3|1854.1|1853.8|29
1606243540000|2020-11-24 18:45:40|1854.1|1853.8|1853.4|1853.1|1854.1|1853.8|1853.4|1853.1|22
1606243550000|2020-11-24 18:45:50|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853|1852.7|54
1606243560000|2020-11-24 18:46:00|1853.3|1853|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|29
1606243570000|2020-11-24 18:46:10|1853.1|1852.8|1853.2|1852.9|1853.4|1853.1|1853.1|1852.8|54
1606243580000|2020-11-24 18:46:20|1853.1|1852.8|1853.5|1853.2|1853.6|1853.3|1853.1|1852.8|22
1606243590000|2020-11-24 18:46:30|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1853.1|1852.8|14
1606243600000|2020-11-24 18:46:40|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|2
1606243610000|2020-11-24 18:46:50|1853.3|1853|1853.9|1853.6|1853.9|1853.6|1853.3|1853|24
1606243620000|2020-11-24 18:47:00|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1853.9|1853.6|52
1606243630000|2020-11-24 18:47:10|1854.1|1853.8|1854.3|1854|1854.3|1854|1854|1853.7|44
1606243640000|2020-11-24 18:47:20|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.3|1854|28
1606243650000|2020-11-24 18:47:30|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|15
1606243660000|2020-11-24 18:47:40|1854.4|1854.1|1853.8|1853.5|1854.4|1854.1|1853.8|1853.5|52
1606243670000|2020-11-24 18:47:50|1853.9|1853.6|1854.1|1853.8|1854.2|1853.9|1853.9|1853.6|25
1606243680000|2020-11-24 18:48:00|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1853.9|1853.6|18
1606243690000|2020-11-24 18:48:10|1854.3|1854|1854.6|1854.3|1854.7|1854.4|1854.3|1854|21
1606243700000|2020-11-24 18:48:20|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|26
1606243710000|2020-11-24 18:48:30|1854.5|1854.2|1854.6|1854.3|1854.7|1854.4|1854.5|1854.2|20
1606243720000|2020-11-24 18:48:40|1854.5|1854.2|1854.3|1854|1854.6|1854.3|1854.2|1853.9|32
1606243730000|2020-11-24 18:48:50|1854.2|1853.9|1854.3|1854|1854.4|1854.1|1854.2|1853.9|69
1606243740000|2020-11-24 18:49:00|1854.4|1854.1|1854.1|1853.8|1854.4|1854.1|1854|1853.7|41
1606243750000|2020-11-24 18:49:10|1853.9|1853.6|1854|1853.7|1854.1|1853.8|1853.8|1853.5|31
1606243760000|2020-11-24 18:49:20|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|19
1606243770000|2020-11-24 18:49:30|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.2|1852.9|66
1606243780000|2020-11-24 18:49:40|1853.4|1853.1|1853.4|1853.1|1853.5|1853.2|1853.3|1853|26
1606243790000|2020-11-24 18:49:50|1853.3|1853|1853|1852.7|1853.3|1853|1853|1852.7|45
1606243800000|2020-11-24 18:50:00|1853.1|1852.8|1853.3|1853|1853.7|1853.4|1853.1|1852.8|176
1606243810000|2020-11-24 18:50:10|1853.1|1852.8|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|108
1606243820000|2020-11-24 18:50:20|1853|1852.7|1852.7|1852.4|1853.1|1852.8|1852.7|1852.4|127
1606243830000|2020-11-24 18:50:30|1852.8|1852.5|1853|1852.7|1853.1|1852.8|1852.8|1852.5|203
1606243840000|2020-11-24 18:50:40|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.9|1852.6|111
1606243850000|2020-11-24 18:50:50|1853.1|1852.8|1852.9|1852.6|1853.1|1852.8|1852.5|1852.2|189
1606243860000|2020-11-24 18:51:00|1852.8|1852.5|1852.7|1852.4|1853.2|1852.9|1852.6|1852.3|116
1606243870000|2020-11-24 18:51:10|1852.8|1852.5|1852.5|1852.2|1852.8|1852.5|1852.2|1851.9|88
1606243880000|2020-11-24 18:51:20|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|35
1606243890000|2020-11-24 18:51:30|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1852.4|1852.1|49
1606243900000|2020-11-24 18:51:40|1852.8|1852.5|1853|1852.7|1853|1852.7|1852.8|1852.5|13
1606243910000|2020-11-24 18:51:50|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.5|1852.2|123
1606243920000|2020-11-24 18:52:00|1852.8|1852.5|1853.3|1853|1853.4|1853.1|1852.8|1852.5|101
1606243930000|2020-11-24 18:52:10|1853.1|1852.8|1852.9|1852.6|1853.2|1852.9|1852.8|1852.5|67
1606243940000|2020-11-24 18:52:20|1852.8|1852.5|1852.9|1852.6|1853|1852.7|1852.8|1852.5|79
1606243950000|2020-11-24 18:52:30|1853|1852.7|1852|1851.7|1853|1852.7|1852|1851.7|186
1606243960000|2020-11-24 18:52:40|1852.1|1851.8|1851.7|1851.4|1852.1|1851.8|1851.7|1851.4|60
1606243970000|2020-11-24 18:52:50|1851.8|1851.5|1851.4|1851.1|1851.8|1851.5|1851|1850.7|206
1606243980000|2020-11-24 18:53:00|1851.5|1851.2|1851.8|1851.5|1851.9|1851.6|1851.4|1851.1|54
1606243990000|2020-11-24 18:53:10|1851.9|1851.6|1852|1851.7|1852.1|1851.8|1851.9|1851.6|25
1606244000000|2020-11-24 18:53:20|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|8
1606244010000|2020-11-24 18:53:30|1851.9|1851.6|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|26
1606244020000|2020-11-24 18:53:40|1852.2|1851.9|1852.2|1851.9|1852.3|1852|1852|1851.7|20
1606244030000|2020-11-24 18:53:50|1852.3|1852|1852.3|1852|1852.4|1852.1|1852.2|1851.9|39
1606244040000|2020-11-24 18:54:00|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1852|1851.7|44
1606244050000|2020-11-24 18:54:10|1852.1|1851.8|1852.4|1852.1|1852.4|1852.1|1852.1|1851.8|15
1606244060000|2020-11-24 18:54:20|1852.5|1852.2|1852.4|1852.1|1852.5|1852.2|1852.4|1852.1|16
1606244070000|2020-11-24 18:54:30|1852.5|1852.2|1852.1|1851.8|1852.5|1852.2|1851.7|1851.4|98
1606244080000|2020-11-24 18:54:40|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|9
1606244090000|2020-11-24 18:54:50|1851.8|1851.5|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|34
1606244100000|2020-11-24 18:55:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|69
1606244110000|2020-11-24 18:55:10|1851.9|1851.6|1852.2|1851.9|1852.4|1852.1|1851.9|1851.6|72
1606244120000|2020-11-24 18:55:20|1852.3|1852|1852.5|1852.2|1852.5|1852.2|1852.2|1851.9|22
1606244130000|2020-11-24 18:55:30|1852.3|1852|1851.9|1851.6|1852.5|1852.2|1851.9|1851.6|35
1606244140000|2020-11-24 18:55:40|1851.8|1851.5|1851.6|1851.3|1851.8|1851.5|1851.6|1851.3|17
1606244150000|2020-11-24 18:55:50|1851.7|1851.4|1851.5|1851.2|1851.9|1851.6|1851.5|1851.2|33
1606244160000|2020-11-24 18:56:00|1851.4|1851.1|1851.3|1851|1851.5|1851.2|1851.3|1851|17
1606244170000|2020-11-24 18:56:10|1851.4|1851.1|1851.5|1851.2|1851.7|1851.4|1851.4|1851.1|14
1606244180000|2020-11-24 18:56:20|1851.2|1850.9|1851|1850.7|1851.4|1851.1|1850.8|1850.5|56
1606244190000|2020-11-24 18:56:30|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|41
1606244200000|2020-11-24 18:56:40|1851.1|1850.8|1851.2|1850.9|1851.3|1851|1851|1850.7|30
1606244210000|2020-11-24 18:56:50|1851.1|1850.8|1851.3|1851|1851.3|1851|1851.1|1850.8|9
1606244220000|2020-11-24 18:57:00|1851.2|1850.9|1851.4|1851.1|1851.5|1851.2|1851.1|1850.8|38
1606244230000|2020-11-24 18:57:10|1851.5|1851.2|1851.4|1851.1|1851.5|1851.2|1851.2|1850.9|33
1606244240000|2020-11-24 18:57:20|1851.5|1851.2|1851.9|1851.6|1852.1|1851.8|1851.5|1851.2|47
1606244250000|2020-11-24 18:57:30|1851.8|1851.5|1851.9|1851.6|1852|1851.7|1851.7|1851.4|15
1606244260000|2020-11-24 18:57:40|1851.8|1851.5|1851.7|1851.4|1851.8|1851.5|1851.6|1851.3|35
1606244270000|2020-11-24 18:57:50|1851.8|1851.5|1852.2|1851.9|1852.2|1851.9|1851.5|1851.2|93
1606244280000|2020-11-24 18:58:00|1852.1|1851.8|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|29
1606244290000|2020-11-24 18:58:10|1852|1851.7|1851.7|1851.4|1852|1851.7|1851.7|1851.4|12
1606244300000|2020-11-24 18:58:20|1851.6|1851.3|1851.4|1851.1|1851.7|1851.4|1851.4|1851.1|45
1606244310000|2020-11-24 18:58:30|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|3
1606244320000|2020-11-24 18:58:40|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|12
1606244330000|2020-11-24 18:58:50|1852|1851.7|1852.1|1851.8|1852.1|1851.8|1851.9|1851.6|15
1606244340000|2020-11-24 18:59:00|1852.2|1851.9|1852|1851.7|1852.3|1852|1852|1851.7|13
1606244350000|2020-11-24 18:59:10|1852.3|1852|1852.3|1852|1852.3|1852|1852|1851.7|12
1606244360000|2020-11-24 18:59:20|1852.2|1851.9|1851.9|1851.6|1852.2|1851.9|1851.9|1851.6|21
1606244370000|2020-11-24 18:59:30|1851.8|1851.5|1851.5|1851.2|1852|1851.7|1851.5|1851.2|26
1606244380000|2020-11-24 18:59:40|1851.7|1851.4|1851.4|1851.1|1851.7|1851.4|1851.3|1851|32
1606244390000|2020-11-24 18:59:50|1851.3|1851|1851|1850.7|1851.3|1851|1851|1850.7|29
1606244400000|2020-11-24 19:00:00|1851.2|1850.9|1850.9|1850.6|1851.3|1851|1850.7|1850.4|55
1606244410000|2020-11-24 19:00:10|1851|1850.7|1850.6|1850.3|1851.1|1850.8|1850.5|1850.2|63
1606244420000|2020-11-24 19:00:20|1850.7|1850.4|1850.8|1850.5|1851.1|1850.8|1850.6|1850.3|149
1606244430000|2020-11-24 19:00:30|1851|1850.7|1850.6|1850.3|1851|1850.7|1850.6|1850.3|20
1606244440000|2020-11-24 19:00:40|1850.8|1850.5|1850.7|1850.4|1851.2|1850.9|1850.7|1850.4|39
1606244450000|2020-11-24 19:00:50|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.3|1850|18
1606244460000|2020-11-24 19:01:00|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.2|1849.9|40
1606244470000|2020-11-24 19:01:10|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|32
1606244480000|2020-11-24 19:01:20|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.2|1849.9|108
1606244490000|2020-11-24 19:01:30|1850.8|1850.5|1851|1850.7|1851|1850.7|1850.6|1850.3|17
1606244500000|2020-11-24 19:01:40|1850.9|1850.6|1850.7|1850.4|1851|1850.7|1850.7|1850.4|26
1606244510000|2020-11-24 19:01:50|1851|1850.7|1850.9|1850.6|1851.4|1851.1|1850.9|1850.6|72
1606244520000|2020-11-24 19:02:00|1850.8|1850.5|1851.3|1851|1851.7|1851.4|1850.8|1850.5|91
1606244530000|2020-11-24 19:02:10|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851|1850.7|28
1606244540000|2020-11-24 19:02:20|1851.1|1850.8|1850.6|1850.3|1851.1|1850.8|1850.6|1850.3|38
1606244550000|2020-11-24 19:02:30|1850.7|1850.4|1850.8|1850.5|1850.9|1850.6|1850.4|1850.1|70
1606244560000|2020-11-24 19:02:40|1850.7|1850.4|1850.2|1849.9|1850.7|1850.4|1850.2|1849.9|37
1606244570000|2020-11-24 19:02:50|1850.6|1850.3|1850.7|1850.4|1850.9|1850.6|1850.4|1850.1|14
1606244580000|2020-11-24 19:03:00|1850.9|1850.6|1850.3|1850|1850.9|1850.6|1850.1|1849.8|92
1606244590000|2020-11-24 19:03:10|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.3|1850|6
1606244600000|2020-11-24 19:03:20|1850.6|1850.3|1850.3|1850|1850.7|1850.4|1850.3|1850|28
1606244610000|2020-11-24 19:03:30|1850.4|1850.1|1850.1|1849.8|1850.4|1850.1|1849.9|1849.6|37
1606244620000|2020-11-24 19:03:40|1850.3|1850|1850.4|1850.1|1850.4|1850.1|1850.2|1849.9|28
1606244630000|2020-11-24 19:03:50|1850.2|1849.9|1850.7|1850.4|1850.7|1850.4|1850.2|1849.9|18
1606244640000|2020-11-24 19:04:00|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.4|1850.1|32
1606244650000|2020-11-24 19:04:10|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|17
1606244660000|2020-11-24 19:04:20|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|12
1606244670000|2020-11-24 19:04:30|1850.6|1850.3|1850.6|1850.3|1850.7|1850.4|1850.5|1850.2|15
1606244680000|2020-11-24 19:04:40|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.7|1850.4|7
1606244690000|2020-11-24 19:04:50|1851.1|1850.8|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|27
1606244700000|2020-11-24 19:05:00|1851.5|1851.2|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|25
1606244710000|2020-11-24 19:05:10|1851.5|1851.2|1851.9|1851.6|1852|1851.7|1851.5|1851.2|56
1606244720000|2020-11-24 19:05:20|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.8|1851.5|24
1606244730000|2020-11-24 19:05:30|1852|1851.7|1852.2|1851.9|1852.4|1852.1|1852|1851.7|89
1606244740000|2020-11-24 19:05:40|1852.1|1851.8|1852.2|1851.9|1852.2|1851.9|1851.9|1851.6|22
1606244750000|2020-11-24 19:05:50|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.3|1852|52
1606244760000|2020-11-24 19:06:00|1852.7|1852.4|1852.5|1852.2|1852.7|1852.4|1852.4|1852.1|19
1606244770000|2020-11-24 19:06:10|1852.6|1852.3|1852.7|1852.4|1852.8|1852.5|1852.6|1852.3|12
1606244780000|2020-11-24 19:06:20|1852.6|1852.3|1852.5|1852.2|1852.7|1852.4|1852.3|1852|24
1606244790000|2020-11-24 19:06:30|1852.6|1852.3|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|20
1606244800000|2020-11-24 19:06:40|1852.7|1852.4|1852.4|1852.1|1852.7|1852.4|1852.4|1852.1|18
1606244810000|2020-11-24 19:06:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.3|1852|16
1606244820000|2020-11-24 19:07:00|1852.4|1852.1|1851.7|1851.4|1852.4|1852.1|1851.7|1851.4|71
1606244830000|2020-11-24 19:07:10|1851.6|1851.3|1851.2|1850.9|1851.8|1851.5|1851.2|1850.9|34
1606244840000|2020-11-24 19:07:20|1851|1850.7|1850.5|1850.2|1851.1|1850.8|1850.5|1850.2|52
1606244850000|2020-11-24 19:07:30|1850.6|1850.3|1850.4|1850.1|1850.7|1850.4|1850.3|1850|7
1606244860000|2020-11-24 19:07:40|1850.3|1850|1850.1|1849.8|1850.3|1850|1850|1849.7|21
1606244870000|2020-11-24 19:07:50|1850|1849.7|1849.7|1849.4|1850|1849.7|1849.6|1849.3|46
1606244880000|2020-11-24 19:08:00|1849.6|1849.3|1849|1848.7|1849.7|1849.4|1849|1848.7|104
1606244890000|2020-11-24 19:08:10|1848.9|1848.6|1849|1848.7|1849.2|1848.9|1848.8|1848.5|74
1606244900000|2020-11-24 19:08:20|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.8|1848.5|42
1606244910000|2020-11-24 19:08:30|1848.9|1848.6|1849.5|1849.2|1849.7|1849.4|1848.9|1848.6|74
1606244920000|2020-11-24 19:08:40|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.2|1848.9|67
1606244930000|2020-11-24 19:08:50|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|11
1606244940000|2020-11-24 19:09:00|1849.4|1849.1|1849.4|1849.1|1849.7|1849.4|1849.4|1849.1|61
1606244950000|2020-11-24 19:09:10|1849.5|1849.2|1849.1|1848.8|1849.6|1849.3|1849|1848.7|23
1606244960000|2020-11-24 19:09:20|1849.3|1849|1849.5|1849.2|1849.6|1849.3|1849.3|1849|28
1606244970000|2020-11-24 19:09:30|1849.4|1849.1|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|14
1606244980000|2020-11-24 19:09:40|1849.4|1849.1|1849.3|1849|1849.5|1849.2|1849.1|1848.8|14
1606244990000|2020-11-24 19:09:50|1849.2|1848.9|1849.2|1848.9|1849.3|1849|1849.2|1848.9|7
1606245000000|2020-11-24 19:10:00|1849.1|1848.8|1849.3|1849|1849.3|1849|1849|1848.7|11
1606245010000|2020-11-24 19:10:10|1849.4|1849.1|1849.7|1849.4|1849.8|1849.5|1849.3|1849|39
1606245020000|2020-11-24 19:10:20|1849.6|1849.3|1849.8|1849.5|1849.8|1849.5|1849.6|1849.3|5
1606245030000|2020-11-24 19:10:30|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|4
1606245040000|2020-11-24 19:10:40|1849.9|1849.6|1850|1849.7|1850.2|1849.9|1849.8|1849.5|38
1606245050000|2020-11-24 19:10:50|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|12
1606245060000|2020-11-24 19:11:00|1849.6|1849.3|1849.6|1849.3|1849.7|1849.4|1849.4|1849.1|16
1606245070000|2020-11-24 19:11:10|1849.5|1849.2|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|10
1606245080000|2020-11-24 19:11:20|1849.4|1849.1|1849.3|1849|1849.5|1849.2|1849.3|1849|6
1606245090000|2020-11-24 19:11:30|1849.4|1849.1|1849.5|1849.2|1849.7|1849.4|1849.4|1849.1|9
1606245100000|2020-11-24 19:11:40|1849.6|1849.3|1849.8|1849.5|1849.8|1849.5|1849.5|1849.2|23
1606245110000|2020-11-24 19:11:50|1850|1849.7|1850.2|1849.9|1850.4|1850.1|1850|1849.7|12
1606245120000|2020-11-24 19:12:00|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.1|1849.8|18
1606245130000|2020-11-24 19:12:10|1850.4|1850.1|1850.5|1850.2|1850.7|1850.4|1850.4|1850.1|42
1606245140000|2020-11-24 19:12:20|1850.6|1850.3|1851.4|1851.1|1851.4|1851.1|1850.6|1850.3|88
1606245150000|2020-11-24 19:12:30|1851.5|1851.2|1851.6|1851.3|1851.6|1851.3|1851.4|1851.1|40
1606245160000|2020-11-24 19:12:40|1851.5|1851.2|1851.5|1851.2|1851.6|1851.3|1851.3|1851|21
1606245170000|2020-11-24 19:12:50|1851.4|1851.1|1851.6|1851.3|1851.7|1851.4|1851.2|1850.9|42
1606245180000|2020-11-24 19:13:00|1851.5|1851.2|1851.5|1851.2|1851.6|1851.3|1851.5|1851.2|24
1606245190000|2020-11-24 19:13:10|1851.6|1851.3|1851.9|1851.6|1851.9|1851.6|1851.6|1851.3|76
1606245200000|2020-11-24 19:13:20|1851.8|1851.5|1851.7|1851.4|1851.8|1851.5|1851.7|1851.4|29
1606245210000|2020-11-24 19:13:30|1851.5|1851.2|1851.1|1850.8|1851.5|1851.2|1851.1|1850.8|16
1606245220000|2020-11-24 19:13:40|1851|1850.7|1851|1850.7|1851|1850.7|1850.9|1850.6|10
1606245230000|2020-11-24 19:13:50|1851.1|1850.8|1851.5|1851.2|1851.6|1851.3|1851.1|1850.8|22
1606245240000|2020-11-24 19:14:00|1851.7|1851.4|1851.8|1851.5|1851.8|1851.5|1851.5|1851.2|6
1606245250000|2020-11-24 19:14:10|1851.7|1851.4|1851.6|1851.3|1851.8|1851.5|1851.6|1851.3|8
1606245260000|2020-11-24 19:14:20|1851.8|1851.5|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|8
1606245270000|2020-11-24 19:14:30|1851.6|1851.3|1851.6|1851.3|1851.7|1851.4|1851.5|1851.2|9
1606245280000|2020-11-24 19:14:40|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|5
1606245290000|2020-11-24 19:14:50|1851.3|1851|1851.4|1851.1|1851.5|1851.2|1851.3|1851|12
1606245300000|2020-11-24 19:15:00|1851.3|1851|1851.3|1851|1851.3|1851|1851.1|1850.8|60
1606245310000|2020-11-24 19:15:10|1851.4|1851.1|1851.4|1851.1|1851.6|1851.3|1851.3|1851|63
1606245320000|2020-11-24 19:15:20|1851.5|1851.2|1851.9|1851.6|1851.9|1851.6|1851.5|1851.2|16
1606245330000|2020-11-24 19:15:30|1852|1851.7|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|15
1606245340000|2020-11-24 19:15:40|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852|1851.7|15
1606245350000|2020-11-24 19:15:50|1852|1851.7|1851.9|1851.6|1852.1|1851.8|1851.9|1851.6|41
1606245360000|2020-11-24 19:16:00|1851.8|1851.5|1850.9|1850.6|1851.8|1851.5|1850.9|1850.6|78
1606245370000|2020-11-24 19:16:10|1850.7|1850.4|1850.6|1850.3|1850.9|1850.6|1850.5|1850.2|23
1606245380000|2020-11-24 19:16:20|1850.5|1850.2|1850.2|1849.9|1850.6|1850.3|1850.2|1849.9|28
1606245390000|2020-11-24 19:16:30|1850.1|1849.8|1849.8|1849.5|1850.2|1849.9|1849.6|1849.3|112
1606245400000|2020-11-24 19:16:40|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.8|1849.5|20
1606245410000|2020-11-24 19:16:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.6|1849.3|26
1606245420000|2020-11-24 19:17:00|1850.1|1849.8|1850.4|1850.1|1850.5|1850.2|1850.1|1849.8|33
1606245430000|2020-11-24 19:17:10|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.2|1849.9|13
1606245440000|2020-11-24 19:17:20|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.6|1850.3|27
1606245450000|2020-11-24 19:17:30|1850.7|1850.4|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|8
1606245460000|2020-11-24 19:17:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.6|1850.3|6
1606245470000|2020-11-24 19:17:50|1850.6|1850.3|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|42
1606245480000|2020-11-24 19:18:00|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.3|1850|16
1606245490000|2020-11-24 19:18:10|1850.2|1849.9|1850.4|1850.1|1850.6|1850.3|1850.2|1849.9|13
1606245500000|2020-11-24 19:18:20|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|25
1606245510000|2020-11-24 19:18:30|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.3|1850|23
1606245520000|2020-11-24 19:18:40|1850.7|1850.4|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|15
1606245530000|2020-11-24 19:18:50|1850.5|1850.2|1850.7|1850.4|1850.7|1850.4|1850.5|1850.2|5
1606245540000|2020-11-24 19:19:00|1850.6|1850.3|1850.8|1850.5|1850.9|1850.6|1850.5|1850.2|21
1606245550000|2020-11-24 19:19:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|10
1606245560000|2020-11-24 19:19:20|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.8|1850.5|16
1606245570000|2020-11-24 19:19:30|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.4|1850.1|65
1606245580000|2020-11-24 19:19:40|1850.6|1850.3|1850.3|1850|1850.6|1850.3|1850.3|1850|3
1606245590000|2020-11-24 19:19:50|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.1|1849.8|8
1606245600000|2020-11-24 19:20:00|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.8|1849.5|27
1606245610000|2020-11-24 19:20:10|1850|1849.7|1849.8|1849.5|1850.2|1849.9|1849.8|1849.5|19
1606245620000|2020-11-24 19:20:20|1849.9|1849.6|1849.5|1849.2|1849.9|1849.6|1849.5|1849.2|55
1606245630000|2020-11-24 19:20:30|1849.3|1849|1849.5|1849.2|1849.6|1849.3|1849.3|1849|13
1606245640000|2020-11-24 19:20:40|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1849.3|1849|35
1606245650000|2020-11-24 19:20:50|1849.5|1849.2|1850|1849.7|1850.1|1849.8|1849.5|1849.2|13
1606245660000|2020-11-24 19:21:00|1850.1|1849.8|1850.3|1850|1850.7|1850.4|1850.1|1849.8|34
1606245670000|2020-11-24 19:21:10|1850.2|1849.9|1850|1849.7|1850.3|1850|1850|1849.7|34
1606245680000|2020-11-24 19:21:20|1850.3|1850|1850.1|1849.8|1850.3|1850|1850.1|1849.8|6
1606245690000|2020-11-24 19:21:30|1850.3|1850|1850|1849.7|1850.3|1850|1850|1849.7|4
1606245700000|2020-11-24 19:21:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|4
1606245710000|2020-11-24 19:21:50|1850|1849.7|1850|1849.7|1850.1|1849.8|1850|1849.7|4
1606245720000|2020-11-24 19:22:00|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1850|1849.7|15
1606245730000|2020-11-24 19:22:10|1850.1|1849.8|1850.1|1849.8|1850.3|1850|1850.1|1849.8|23
1606245740000|2020-11-24 19:22:20|1850|1849.7|1849.6|1849.3|1850|1849.7|1849.6|1849.3|14
1606245750000|2020-11-24 19:22:30|1849.5|1849.2|1849.3|1849|1849.6|1849.3|1849.3|1849|28
1606245760000|2020-11-24 19:22:40|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.3|1849|15
1606245770000|2020-11-24 19:22:50|1849.3|1849|1849.3|1849|1849.4|1849.1|1849.3|1849|24
1606245780000|2020-11-24 19:23:00|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1849.1|1848.8|26
1606245790000|2020-11-24 19:23:10|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.5|1848.2|63
1606245800000|2020-11-24 19:23:20|1848.8|1848.5|1848.2|1847.9|1848.8|1848.5|1848.2|1847.9|37
1606245810000|2020-11-24 19:23:30|1848.3|1848|1848.6|1848.3|1848.6|1848.3|1848.3|1848|21
1606245820000|2020-11-24 19:23:40|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.1|1847.8|43
1606245830000|2020-11-24 19:23:50|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.2|1847.9|9
1606245840000|2020-11-24 19:24:00|1848.4|1848.1|1848.5|1848.2|1848.7|1848.4|1848.4|1848.1|27
1606245850000|2020-11-24 19:24:10|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|16
1606245860000|2020-11-24 19:24:20|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|5
1606245870000|2020-11-24 19:24:30|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|21
1606245880000|2020-11-24 19:24:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|29
1606245890000|2020-11-24 19:24:50|1848.7|1848.4|1848.3|1848|1848.7|1848.4|1848.3|1848|16
1606245900000|2020-11-24 19:25:00|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|25
1606245910000|2020-11-24 19:25:10|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|19
1606245920000|2020-11-24 19:25:20|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|27
1606245930000|2020-11-24 19:25:30|1848.7|1848.4|1848.7|1848.4|1848.8|1848.5|1848.6|1848.3|27
1606245940000|2020-11-24 19:25:40|1848.8|1848.5|1848.3|1848|1848.8|1848.5|1848.2|1847.9|74
1606245950000|2020-11-24 19:25:50|1848.2|1847.9|1848.2|1847.9|1848.3|1848|1848.1|1847.8|83
1606245960000|2020-11-24 19:26:00|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1847.8|1847.5|20
1606245970000|2020-11-24 19:26:10|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|20
1606245980000|2020-11-24 19:26:20|1848.1|1847.8|1847.8|1847.5|1848.2|1847.9|1847.6|1847.3|71
1606245990000|2020-11-24 19:26:30|1847.7|1847.4|1847.6|1847.3|1847.8|1847.5|1847.4|1847.1|41
1606246000000|2020-11-24 19:26:40|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.1|1846.8|104
1606246010000|2020-11-24 19:26:50|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|24
1606246020000|2020-11-24 19:27:00|1847.3|1847|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|47
1606246030000|2020-11-24 19:27:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.2|1846.9|23
1606246040000|2020-11-24 19:27:20|1847.2|1846.9|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|25
1606246050000|2020-11-24 19:27:30|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|16
1606246060000|2020-11-24 19:27:40|1847.1|1846.8|1847.6|1847.3|1847.6|1847.3|1847.1|1846.8|15
1606246070000|2020-11-24 19:27:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|45
1606246080000|2020-11-24 19:28:00|1847.6|1847.3|1848.1|1847.8|1848.1|1847.8|1847.6|1847.3|53
1606246090000|2020-11-24 19:28:10|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.9|1847.6|22
1606246100000|2020-11-24 19:28:20|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1847.8|1847.5|54
1606246110000|2020-11-24 19:28:30|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1848|1847.7|23
1606246120000|2020-11-24 19:28:40|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|8
1606246130000|2020-11-24 19:28:50|1848.3|1848|1847.8|1847.5|1848.3|1848|1847.8|1847.5|23
1606246140000|2020-11-24 19:29:00|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.8|1847.5|20
1606246150000|2020-11-24 19:29:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|14
1606246160000|2020-11-24 19:29:20|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|11
1606246170000|2020-11-24 19:29:30|1847.6|1847.3|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|9
1606246180000|2020-11-24 19:29:40|1847.7|1847.4|1847.2|1846.9|1847.7|1847.4|1847|1846.7|67
1606246190000|2020-11-24 19:29:50|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1847|1846.7|21
1606246200000|2020-11-24 19:30:00|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.6|1846.3|101
1606246210000|2020-11-24 19:30:10|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.5|1846.2|29
1606246220000|2020-11-24 19:30:20|1846.8|1846.5|1846.3|1846|1846.8|1846.5|1846.2|1845.9|51
1606246230000|2020-11-24 19:30:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.2|1845.9|34
1606246240000|2020-11-24 19:30:40|1846.3|1846|1846.1|1845.8|1846.4|1846.1|1845.8|1845.5|47
1606246250000|2020-11-24 19:30:50|1846|1845.7|1845.8|1845.5|1846.1|1845.8|1845.6|1845.3|54
1606246260000|2020-11-24 19:31:00|1845.9|1845.6|1846.1|1845.8|1846.3|1846|1845.8|1845.5|30
1606246270000|2020-11-24 19:31:10|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.1|1845.8|22
1606246280000|2020-11-24 19:31:20|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.2|1845.9|22
1606246290000|2020-11-24 19:31:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.2|1845.9|20
1606246300000|2020-11-24 19:31:40|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.1|1845.8|18
1606246310000|2020-11-24 19:31:50|1846.1|1845.8|1846.2|1845.9|1846.3|1846|1846.1|1845.8|15
1606246320000|2020-11-24 19:32:00|1846.3|1846|1847.1|1846.8|1847.1|1846.8|1846.2|1845.9|53
1606246330000|2020-11-24 19:32:10|1847|1846.7|1847.5|1847.2|1847.5|1847.2|1847|1846.7|46
1606246340000|2020-11-24 19:32:20|1847.6|1847.3|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|47
1606246350000|2020-11-24 19:32:30|1848|1847.7|1848.2|1847.9|1848.3|1848|1848|1847.7|124
1606246360000|2020-11-24 19:32:40|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|40
1606246370000|2020-11-24 19:32:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|57
1606246380000|2020-11-24 19:33:00|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.3|1848|70
1606246390000|2020-11-24 19:33:10|1848.6|1848.3|1849.1|1848.8|1849.2|1848.9|1848.6|1848.3|96
1606246400000|2020-11-24 19:33:20|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|21
1606246410000|2020-11-24 19:33:30|1848.8|1848.5|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|31
1606246420000|2020-11-24 19:33:40|1848.7|1848.4|1849|1848.7|1849|1848.7|1848.7|1848.4|23
1606246430000|2020-11-24 19:33:50|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|9
1606246440000|2020-11-24 19:34:00|1849.1|1848.8|1848.9|1848.6|1849.3|1849|1848.9|1848.6|25
1606246450000|2020-11-24 19:34:10|1849|1848.7|1849|1848.7|1849|1848.7|1848.9|1848.6|15
1606246460000|2020-11-24 19:34:20|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|10
1606246470000|2020-11-24 19:34:30|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|24
1606246480000|2020-11-24 19:34:40|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.3|1848|82
1606246490000|2020-11-24 19:34:50|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|21
1606246500000|2020-11-24 19:35:00|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1847.9|1847.6|23
1606246510000|2020-11-24 19:35:10|1848.3|1848|1848.5|1848.2|1848.6|1848.3|1848.3|1848|28
1606246520000|2020-11-24 19:35:20|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848|1847.7|21
1606246530000|2020-11-24 19:35:30|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|11
1606246540000|2020-11-24 19:35:40|1848.6|1848.3|1848.8|1848.5|1848.9|1848.6|1848.6|1848.3|14
1606246550000|2020-11-24 19:35:50|1848.9|1848.6|1849.1|1848.8|1849.2|1848.9|1848.7|1848.4|16
1606246560000|2020-11-24 19:36:00|1849.2|1848.9|1849.5|1849.2|1849.6|1849.3|1849.2|1848.9|29
1606246570000|2020-11-24 19:36:10|1849.4|1849.1|1850.1|1849.8|1850.1|1849.8|1849.4|1849.1|48
1606246580000|2020-11-24 19:36:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|27
1606246590000|2020-11-24 19:36:30|1850.5|1850.2|1850.6|1850.3|1850.7|1850.4|1850.4|1850.1|42
1606246600000|2020-11-24 19:36:40|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|21
1606246610000|2020-11-24 19:36:50|1850.7|1850.4|1850.2|1849.9|1850.7|1850.4|1850.2|1849.9|91
1606246620000|2020-11-24 19:37:00|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1849.7|1849.4|61
1606246630000|2020-11-24 19:37:10|1850|1849.7|1849.6|1849.3|1850.1|1849.8|1849.5|1849.2|75
1606246640000|2020-11-24 19:37:20|1849.7|1849.4|1850.3|1850|1850.4|1850.1|1849.7|1849.4|15
1606246650000|2020-11-24 19:37:30|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|24
1606246660000|2020-11-24 19:37:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|13
1606246670000|2020-11-24 19:37:50|1850.6|1850.3|1850.7|1850.4|1850.9|1850.6|1850.6|1850.3|40
1606246680000|2020-11-24 19:38:00|1850.6|1850.3|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|24
1606246690000|2020-11-24 19:38:10|1850.7|1850.4|1850.3|1850|1850.7|1850.4|1850.3|1850|15
1606246700000|2020-11-24 19:38:20|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1849.9|1849.6|8
1606246710000|2020-11-24 19:38:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|4
1606246720000|2020-11-24 19:38:40|1850|1849.7|1850.3|1850|1850.4|1850.1|1850|1849.7|18
1606246730000|2020-11-24 19:38:50|1850.1|1849.8|1850.3|1850|1850.3|1850|1850|1849.7|28
1606246740000|2020-11-24 19:39:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850.2|1849.9|17
1606246750000|2020-11-24 19:39:10|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|52
1606246760000|2020-11-24 19:39:20|1850|1849.7|1850.2|1849.9|1850.3|1850|1850|1849.7|36
1606246770000|2020-11-24 19:39:30|1850.1|1849.8|1849.8|1849.5|1850.1|1849.8|1849.8|1849.5|20
1606246780000|2020-11-24 19:39:40|1850|1849.7|1849.8|1849.5|1850|1849.7|1849.6|1849.3|18
1606246790000|2020-11-24 19:39:50|1849.7|1849.4|1849.7|1849.4|1849.8|1849.5|1849.6|1849.3|11
1606246800000|2020-11-24 19:40:00|1849.6|1849.3|1849.5|1849.2|1849.7|1849.4|1849.4|1849.1|35
1606246810000|2020-11-24 19:40:10|1849.4|1849.1|1850|1849.7|1850|1849.7|1849.4|1849.1|37
1606246820000|2020-11-24 19:40:20|1849.8|1849.5|1850|1849.7|1850|1849.7|1849.7|1849.4|16
1606246830000|2020-11-24 19:40:30|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1850|1849.7|13
1606246840000|2020-11-24 19:40:40|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.9|1849.6|9
1606246850000|2020-11-24 19:40:50|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.8|1849.5|46
1606246860000|2020-11-24 19:41:00|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1850|1849.7|25
1606246870000|2020-11-24 19:41:10|1850.1|1849.8|1850.3|1850|1850.4|1850.1|1850.1|1849.8|33
1606246880000|2020-11-24 19:41:20|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850.2|1849.9|16
1606246890000|2020-11-24 19:41:30|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|18
1606246900000|2020-11-24 19:41:40|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|6
1606246910000|2020-11-24 19:41:50|1850.7|1850.4|1850.8|1850.5|1850.9|1850.6|1850.5|1850.2|26
1606246920000|2020-11-24 19:42:00|1850.9|1850.6|1850.8|1850.5|1851|1850.7|1850.8|1850.5|18
1606246930000|2020-11-24 19:42:10|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.5|1850.2|15
1606246940000|2020-11-24 19:42:20|1850.5|1850.2|1850.9|1850.6|1850.9|1850.6|1850.5|1850.2|17
1606246950000|2020-11-24 19:42:30|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|16
1606246960000|2020-11-24 19:42:40|1851|1850.7|1850.9|1850.6|1851.2|1850.9|1850.7|1850.4|52
1606246970000|2020-11-24 19:42:50|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|12
1606246980000|2020-11-24 19:43:00|1850.8|1850.5|1850.4|1850.1|1850.8|1850.5|1850.3|1850|53
1606246990000|2020-11-24 19:43:10|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|12
1606247000000|2020-11-24 19:43:20|1850.3|1850|1850.5|1850.2|1850.5|1850.2|1850.3|1850|52
1606247010000|2020-11-24 19:43:30|1850.3|1850|1850.4|1850.1|1850.6|1850.3|1850.3|1850|16
1606247020000|2020-11-24 19:43:40|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.4|1850.1|24
1606247030000|2020-11-24 19:43:50|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.3|1850|42
1606247040000|2020-11-24 19:44:00|1850.4|1850.1|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|28
1606247050000|2020-11-24 19:44:10|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|20
1606247060000|2020-11-24 19:44:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.3|1850|10
1606247070000|2020-11-24 19:44:30|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|5
1606247080000|2020-11-24 19:44:40|1850.3|1850|1850.2|1849.9|1850.4|1850.1|1850.2|1849.9|13
1606247090000|2020-11-24 19:44:50|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.3|1850|10
1606247100000|2020-11-24 19:45:00|1850.2|1849.9|1849.8|1849.5|1850.3|1850|1849.7|1849.4|36
1606247110000|2020-11-24 19:45:10|1849.7|1849.4|1849.8|1849.5|1849.9|1849.6|1849.6|1849.3|25
1606247120000|2020-11-24 19:45:20|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|4
1606247130000|2020-11-24 19:45:30|1849.9|1849.6|1850.3|1850|1850.3|1850|1849.6|1849.3|66
1606247140000|2020-11-24 19:45:40|1850.4|1850.1|1850.4|1850.1|1850.6|1850.3|1850.3|1850|39
1606247150000|2020-11-24 19:45:50|1850.3|1850|1850.3|1850|1850.3|1850|1850.2|1849.9|23
1606247160000|2020-11-24 19:46:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850.2|1849.9|51
1606247170000|2020-11-24 19:46:10|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|16
1606247180000|2020-11-24 19:46:20|1850.3|1850|1849.9|1849.6|1850.4|1850.1|1849.8|1849.5|30
1606247190000|2020-11-24 19:46:30|1850|1849.7|1850|1849.7|1850.1|1849.8|1849.9|1849.6|13
1606247200000|2020-11-24 19:46:40|1849.9|1849.6|1849.4|1849.1|1849.9|1849.6|1849.3|1849|63
1606247210000|2020-11-24 19:46:50|1849.5|1849.2|1849.2|1848.9|1849.7|1849.4|1849.1|1848.8|38
1606247220000|2020-11-24 19:47:00|1849.3|1849|1848.9|1848.6|1849.4|1849.1|1848.7|1848.4|35
1606247230000|2020-11-24 19:47:10|1849.1|1848.8|1848.7|1848.4|1849.1|1848.8|1848.7|1848.4|47
1606247240000|2020-11-24 19:47:20|1848.5|1848.2|1848.9|1848.6|1849|1848.7|1848.4|1848.1|41
1606247250000|2020-11-24 19:47:30|1848.8|1848.5|1849.1|1848.8|1849.1|1848.8|1848.8|1848.5|35
1606247260000|2020-11-24 19:47:40|1849.2|1848.9|1849.4|1849.1|1849.4|1849.1|1849|1848.7|42
1606247270000|2020-11-24 19:47:50|1849.5|1849.2|1849.7|1849.4|1849.8|1849.5|1849.4|1849.1|15
1606247280000|2020-11-24 19:48:00|1849.8|1849.5|1850.4|1850.1|1850.4|1850.1|1849.7|1849.4|57
1606247290000|2020-11-24 19:48:10|1850.5|1850.2|1850.9|1850.6|1851|1850.7|1850.5|1850.2|76
1606247300000|2020-11-24 19:48:20|1851|1850.7|1851|1850.7|1851.2|1850.9|1851|1850.7|51
1606247310000|2020-11-24 19:48:30|1851.1|1850.8|1851|1850.7|1851.3|1851|1850.9|1850.6|42
1606247320000|2020-11-24 19:48:40|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|23
1606247330000|2020-11-24 19:48:50|1850.9|1850.6|1850.5|1850.2|1850.9|1850.6|1850.5|1850.2|35
1606247340000|2020-11-24 19:49:00|1850.6|1850.3|1850.4|1850.1|1850.6|1850.3|1850|1849.7|60
1606247350000|2020-11-24 19:49:10|1850.3|1850|1850.5|1850.2|1851|1850.7|1850.3|1850|33
1606247360000|2020-11-24 19:49:20|1850.4|1850.1|1850.1|1849.8|1850.4|1850.1|1850.1|1849.8|18
1606247370000|2020-11-24 19:49:30|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|19
1606247380000|2020-11-24 19:49:40|1850.5|1850.2|1850.2|1849.9|1850.7|1850.4|1850.2|1849.9|15
1606247390000|2020-11-24 19:49:50|1850.4|1850.1|1850.1|1849.8|1850.4|1850.1|1850.1|1849.8|20
1606247400000|2020-11-24 19:50:00|1850.4|1850.1|1850.8|1850.5|1850.9|1850.6|1850.1|1849.8|38
1606247410000|2020-11-24 19:50:10|1850.9|1850.6|1851.2|1850.9|1851.3|1851|1850.9|1850.6|24
1606247420000|2020-11-24 19:50:20|1851.3|1851|1851.1|1850.8|1851.3|1851|1850.9|1850.6|14
1606247430000|2020-11-24 19:50:30|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.7|1850.4|18
1606247440000|2020-11-24 19:50:40|1850.7|1850.4|1850.9|1850.6|1851.1|1850.8|1850.7|1850.4|35
1606247450000|2020-11-24 19:50:50|1851|1850.7|1850.8|1850.5|1851.1|1850.8|1850.8|1850.5|17
1606247460000|2020-11-24 19:51:00|1851.1|1850.8|1851.1|1850.8|1851.4|1851.1|1851.1|1850.8|18
1606247470000|2020-11-24 19:51:10|1851.2|1850.9|1851.1|1850.8|1851.2|1850.9|1851|1850.7|27
1606247480000|2020-11-24 19:51:20|1851|1850.7|1851.1|1850.8|1851.2|1850.9|1850.7|1850.4|39
1606247490000|2020-11-24 19:51:30|1851.2|1850.9|1851.3|1851|1851.4|1851.1|1851.2|1850.9|6
1606247500000|2020-11-24 19:51:40|1851.4|1851.1|1851.1|1850.8|1851.4|1851.1|1851|1850.7|15
1606247510000|2020-11-24 19:51:50|1851.2|1850.9|1851.2|1850.9|1851.3|1851|1851.2|1850.9|23
1606247520000|2020-11-24 19:52:00|1851.3|1851|1851.8|1851.5|1851.8|1851.5|1851.3|1851|15
1606247530000|2020-11-24 19:52:10|1851.9|1851.6|1851.6|1851.3|1851.9|1851.6|1851.4|1851.1|85
1606247540000|2020-11-24 19:52:20|1851.5|1851.2|1850.8|1850.5|1851.7|1851.4|1850.8|1850.5|56
1606247550000|2020-11-24 19:52:30|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.9|1850.6|18
1606247560000|2020-11-24 19:52:40|1851.2|1850.9|1851.2|1850.9|1851.3|1851|1851|1850.7|27
1606247570000|2020-11-24 19:52:50|1851.1|1850.8|1850.8|1850.5|1851.2|1850.9|1850.7|1850.4|64
1606247580000|2020-11-24 19:53:00|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.6|1850.3|21
1606247590000|2020-11-24 19:53:10|1850.9|1850.6|1850.8|1850.5|1851|1850.7|1850.6|1850.3|39
1606247600000|2020-11-24 19:53:20|1850.9|1850.6|1850.4|1850.1|1850.9|1850.6|1850.3|1850|36
1606247610000|2020-11-24 19:53:30|1850.3|1850|1850.5|1850.2|1850.5|1850.2|1850.3|1850|15
1606247620000|2020-11-24 19:53:40|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.2|1849.9|39
1606247630000|2020-11-24 19:53:50|1850.6|1850.3|1850.7|1850.4|1850.8|1850.5|1850.6|1850.3|19
1606247640000|2020-11-24 19:54:00|1850.8|1850.5|1850.7|1850.4|1851.2|1850.9|1850.7|1850.4|40
1606247650000|2020-11-24 19:54:10|1850.5|1850.2|1851.3|1851|1851.3|1851|1850.5|1850.2|44
1606247660000|2020-11-24 19:54:20|1851.2|1850.9|1851.4|1851.1|1851.4|1851.1|1851|1850.7|21
1606247670000|2020-11-24 19:54:30|1851.3|1851|1851.7|1851.4|1851.7|1851.4|1851.3|1851|11
1606247680000|2020-11-24 19:54:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.7|1851.4|10
1606247690000|2020-11-24 19:54:50|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.8|1851.5|11
1606247700000|2020-11-24 19:55:00|1851.8|1851.5|1852.1|1851.8|1852.2|1851.9|1851.8|1851.5|27
1606247710000|2020-11-24 19:55:10|1852.2|1851.9|1852.2|1851.9|1852.3|1852|1852.1|1851.8|24
1606247720000|2020-11-24 19:55:20|1852.3|1852|1852.7|1852.4|1852.7|1852.4|1852.2|1851.9|58
1606247730000|2020-11-24 19:55:30|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|51
1606247740000|2020-11-24 19:55:40|1852.9|1852.6|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|98
1606247750000|2020-11-24 19:55:50|1853.2|1852.9|1853.7|1853.4|1853.9|1853.6|1853.1|1852.8|137
1606247760000|2020-11-24 19:56:00|1853.6|1853.3|1853.6|1853.3|1853.7|1853.4|1853.5|1853.2|62
1606247770000|2020-11-24 19:56:10|1853.5|1853.2|1853.1|1852.8|1853.5|1853.2|1852.8|1852.5|69
1606247780000|2020-11-24 19:56:20|1853|1852.7|1852.6|1852.3|1853.1|1852.8|1852.6|1852.3|45
1606247790000|2020-11-24 19:56:30|1852.7|1852.4|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|25
1606247800000|2020-11-24 19:56:40|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|14
1606247810000|2020-11-24 19:56:50|1853|1852.7|1853.1|1852.8|1853.3|1853|1853|1852.7|12
1606247820000|2020-11-24 19:57:00|1853|1852.7|1853.2|1852.9|1853.2|1852.9|1853|1852.7|24
1606247830000|2020-11-24 19:57:10|1853.3|1853|1852.8|1852.5|1853.3|1853|1852.8|1852.5|15
1606247840000|2020-11-24 19:57:20|1852.7|1852.4|1852.6|1852.3|1852.9|1852.6|1852.6|1852.3|27
1606247850000|2020-11-24 19:57:30|1852.7|1852.4|1852.6|1852.3|1852.8|1852.5|1852.5|1852.2|175
1606247860000|2020-11-24 19:57:40|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.5|1852.2|17
1606247870000|2020-11-24 19:57:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.4|1852.1|40
1606247880000|2020-11-24 19:58:00|1852.7|1852.4|1853|1852.7|1853.2|1852.9|1852.6|1852.3|29
1606247890000|2020-11-24 19:58:10|1852.9|1852.6|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|15
1606247900000|2020-11-24 19:58:20|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.7|1852.4|25
1606247910000|2020-11-24 19:58:30|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.8|1852.5|21
1606247920000|2020-11-24 19:58:40|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|13
1606247930000|2020-11-24 19:58:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|7
1606247940000|2020-11-24 19:59:00|1852.8|1852.5|1853.1|1852.8|1853.1|1852.8|1852.5|1852.2|26
1606247950000|2020-11-24 19:59:10|1852.9|1852.6|1853.3|1853|1853.3|1853|1852.9|1852.6|42
1606247960000|2020-11-24 19:59:20|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|14
1606247970000|2020-11-24 19:59:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1852.7|1852.4|35
1606247980000|2020-11-24 19:59:40|1853.2|1852.9|1853.4|1853.1|1853.4|1853.1|1853.2|1852.9|12
1606247990000|2020-11-24 19:59:50|1853.3|1853|1853.4|1853.1|1853.5|1853.2|1853.3|1853|15
1606248000000|2020-11-24 20:00:00|1853.3|1853|1852.9|1852.6|1853.3|1853|1852.8|1852.5|39
1606248010000|2020-11-24 20:00:10|1853.1|1852.8|1853.6|1853.3|1853.6|1853.3|1853|1852.7|142
1606248020000|2020-11-24 20:00:20|1853.8|1853.5|1853.8|1853.5|1853.9|1853.6|1853.7|1853.4|34
1606248030000|2020-11-24 20:00:30|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.5|1853.2|63
1606248040000|2020-11-24 20:00:40|1853.5|1853.2|1853.4|1853.1|1853.5|1853.2|1853.4|1853.1|34
1606248050000|2020-11-24 20:00:50|1853.5|1853.2|1853|1852.7|1853.5|1853.2|1852.9|1852.6|27
1606248060000|2020-11-24 20:01:00|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.9|1852.6|19
1606248070000|2020-11-24 20:01:10|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|6
1606248080000|2020-11-24 20:01:20|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.9|1852.6|16
1606248090000|2020-11-24 20:01:30|1853.1|1852.8|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|14
1606248100000|2020-11-24 20:01:40|1853|1852.7|1853|1852.7|1853.1|1852.8|1853|1852.7|5
1606248110000|2020-11-24 20:01:50|1852.9|1852.6|1852.5|1852.2|1852.9|1852.6|1852.5|1852.2|13
1606248120000|2020-11-24 20:02:00|1852.7|1852.4|1852.5|1852.2|1852.7|1852.4|1852.4|1852.1|33
1606248130000|2020-11-24 20:02:10|1852.4|1852.1|1851.8|1851.5|1852.4|1852.1|1851.8|1851.5|44
1606248140000|2020-11-24 20:02:20|1851.7|1851.4|1851.5|1851.2|1851.8|1851.5|1851.5|1851.2|56
1606248150000|2020-11-24 20:02:30|1851.7|1851.4|1852|1851.7|1852|1851.7|1851.5|1851.2|28
1606248160000|2020-11-24 20:02:40|1851.9|1851.6|1852.1|1851.8|1852.3|1852|1851.9|1851.6|20
1606248170000|2020-11-24 20:02:50|1852.3|1852|1853.1|1852.8|1853.1|1852.8|1852.3|1852|52
1606248180000|2020-11-24 20:03:00|1853|1852.7|1853|1852.7|1853.1|1852.8|1852.9|1852.6|32
1606248190000|2020-11-24 20:03:10|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1852.9|1852.6|26
1606248200000|2020-11-24 20:03:20|1852.9|1852.6|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|10
1606248210000|2020-11-24 20:03:30|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|17
1606248220000|2020-11-24 20:03:40|1852.9|1852.6|1853.2|1852.9|1853.3|1853|1852.9|1852.6|14
1606248230000|2020-11-24 20:03:50|1853.3|1853|1853.6|1853.3|1853.6|1853.3|1853.2|1852.9|70
1606248240000|2020-11-24 20:04:00|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.5|1853.2|34
1606248250000|2020-11-24 20:04:10|1853.7|1853.4|1853.9|1853.6|1854|1853.7|1853.5|1853.2|134
1606248260000|2020-11-24 20:04:20|1853.8|1853.5|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|33
1606248270000|2020-11-24 20:04:30|1853.8|1853.5|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|16
1606248280000|2020-11-24 20:04:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.7|1853.4|18
1606248290000|2020-11-24 20:04:50|1853.7|1853.4|1853.8|1853.5|1853.9|1853.6|1853.7|1853.4|29
1606248300000|2020-11-24 20:05:00|1853.7|1853.4|1854.2|1853.9|1854.2|1853.9|1853.7|1853.4|44
1606248310000|2020-11-24 20:05:10|1854.3|1854|1854.3|1854|1854.4|1854.1|1854.2|1853.9|30
1606248320000|2020-11-24 20:05:20|1854.4|1854.1|1854.3|1854|1854.5|1854.2|1854.3|1854|60
1606248330000|2020-11-24 20:05:30|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|25
1606248340000|2020-11-24 20:05:40|1854.3|1854|1854.8|1854.5|1854.8|1854.5|1854.2|1853.9|27
1606248350000|2020-11-24 20:05:50|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|21
1606248360000|2020-11-24 20:06:00|1854.6|1854.3|1854.5|1854.2|1854.9|1854.6|1854.4|1854.1|40
1606248370000|2020-11-24 20:06:10|1854.4|1854.1|1854.4|1854.1|1854.5|1854.2|1854.3|1854|20
1606248380000|2020-11-24 20:06:20|1854.5|1854.2|1854.7|1854.4|1854.9|1854.6|1854.5|1854.2|33
1606248390000|2020-11-24 20:06:30|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.6|1854.3|13
1606248400000|2020-11-24 20:06:40|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|15
1606248410000|2020-11-24 20:06:50|1854.5|1854.2|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|13
1606248420000|2020-11-24 20:07:00|1854.4|1854.1|1854.5|1854.2|1854.6|1854.3|1854.4|1854.1|11
1606248430000|2020-11-24 20:07:10|1854.3|1854|1853.9|1853.6|1854.5|1854.2|1853.9|1853.6|43
1606248440000|2020-11-24 20:07:20|1854|1853.7|1853.8|1853.5|1854.1|1853.8|1853.8|1853.5|22
1606248450000|2020-11-24 20:07:30|1853.5|1853.2|1853.3|1853|1853.6|1853.3|1853.1|1852.8|49
1606248460000|2020-11-24 20:07:40|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.3|1853|33
1606248470000|2020-11-24 20:07:50|1853.4|1853.1|1854.3|1854|1854.3|1854|1853.4|1853.1|26
1606248480000|2020-11-24 20:08:00|1854.2|1853.9|1854.1|1853.8|1854.3|1854|1853.9|1853.6|36
1606248490000|2020-11-24 20:08:10|1854|1853.7|1854.3|1854|1854.3|1854|1854|1853.7|15
1606248500000|2020-11-24 20:08:20|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|8
1606248510000|2020-11-24 20:08:30|1853.8|1853.5|1854.2|1853.9|1854.2|1853.9|1853.8|1853.5|15
1606248520000|2020-11-24 20:08:40|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|9
1606248530000|2020-11-24 20:08:50|1854.2|1853.9|1854.3|1854|1854.3|1854|1854|1853.7|13
1606248540000|2020-11-24 20:09:00|1854.2|1853.9|1854.4|1854.1|1854.4|1854.1|1854.1|1853.8|11
1606248550000|2020-11-24 20:09:10|1854.5|1854.2|1854.7|1854.4|1854.8|1854.5|1854.5|1854.2|24
1606248560000|2020-11-24 20:09:20|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|11
1606248570000|2020-11-24 20:09:30|1854.7|1854.4|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|16
1606248580000|2020-11-24 20:09:40|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|13
1606248590000|2020-11-24 20:09:50|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.9|1854.6|13
1606248600000|2020-11-24 20:10:00|1854.9|1854.6|1855.3|1855|1855.3|1855|1854.9|1854.6|23
1606248610000|2020-11-24 20:10:10|1855.1|1854.8|1854.8|1854.5|1855.3|1855|1854.8|1854.5|32
1606248620000|2020-11-24 20:10:20|1854.9|1854.6|1855|1854.7|1855.1|1854.8|1854.8|1854.5|51
1606248630000|2020-11-24 20:10:30|1855.1|1854.8|1854.8|1854.5|1855.2|1854.9|1854.8|1854.5|37
1606248640000|2020-11-24 20:10:40|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.8|1854.5|19
1606248650000|2020-11-24 20:10:50|1855.1|1854.8|1855.7|1855.4|1855.8|1855.5|1855.1|1854.8|120
1606248660000|2020-11-24 20:11:00|1855.9|1855.6|1856.2|1855.9|1856.4|1856.1|1855.9|1855.6|141
1606248670000|2020-11-24 20:11:10|1856.3|1856|1856.4|1856.1|1856.6|1856.3|1856.3|1856|27
1606248680000|2020-11-24 20:11:20|1856.3|1856|1855.8|1855.5|1856.3|1856|1855.8|1855.5|44
1606248690000|2020-11-24 20:11:30|1855.6|1855.3|1855.4|1855.1|1855.7|1855.4|1855.4|1855.1|46
1606248700000|2020-11-24 20:11:40|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|16
1606248710000|2020-11-24 20:11:50|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.6|1855.3|12
1606248720000|2020-11-24 20:12:00|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.2|1854.9|15
1606248730000|2020-11-24 20:12:10|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|9
1606248740000|2020-11-24 20:12:20|1855.4|1855.1|1855.3|1855|1855.5|1855.2|1855.2|1854.9|13
1606248750000|2020-11-24 20:12:30|1855|1854.7|1855.2|1854.9|1855.2|1854.9|1855|1854.7|29
1606248760000|2020-11-24 20:12:40|1854.9|1854.6|1855|1854.7|1855.1|1854.8|1854.8|1854.5|37
1606248770000|2020-11-24 20:12:50|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.7|1854.4|14
1606248780000|2020-11-24 20:13:00|1855|1854.7|1855|1854.7|1855.1|1854.8|1854.9|1854.6|9
1606248790000|2020-11-24 20:13:10|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|8
1606248800000|2020-11-24 20:13:20|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|17
1606248810000|2020-11-24 20:13:30|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855|1854.7|32
1606248820000|2020-11-24 20:13:40|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|24
1606248830000|2020-11-24 20:13:50|1855.4|1855.1|1855|1854.7|1855.4|1855.1|1855|1854.7|16
1606248840000|2020-11-24 20:14:00|1855.1|1854.8|1855.4|1855.1|1855.4|1855.1|1855|1854.7|17
1606248850000|2020-11-24 20:14:10|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855.3|1855|28
1606248860000|2020-11-24 20:14:20|1855.1|1854.8|1854.9|1854.6|1855.5|1855.2|1854.9|1854.6|32
1606248870000|2020-11-24 20:14:30|1855|1854.7|1854.7|1854.4|1855.1|1854.8|1854.7|1854.4|22
1606248880000|2020-11-24 20:14:40|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|11
1606248890000|2020-11-24 20:14:50|1854.8|1854.5|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|29
1606248900000|2020-11-24 20:15:00|1854.6|1854.3|1854.2|1853.9|1854.8|1854.5|1854.2|1853.9|33
1606248910000|2020-11-24 20:15:10|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|22
1606248920000|2020-11-24 20:15:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|13
1606248930000|2020-11-24 20:15:30|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.4|1854.1|18
1606248940000|2020-11-24 20:15:40|1854.7|1854.4|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|4
1606248950000|2020-11-24 20:15:50|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|6
1606248960000|2020-11-24 20:16:00|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|31
1606248970000|2020-11-24 20:16:10|1854.9|1854.6|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|13
1606248980000|2020-11-24 20:16:20|1854.5|1854.2|1854.5|1854.2|1854.7|1854.4|1854.5|1854.2|40
1606248990000|2020-11-24 20:16:30|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.2|1853.9|13
1606249000000|2020-11-24 20:16:40|1854.2|1853.9|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|22
1606249010000|2020-11-24 20:16:50|1854.3|1854|1854.3|1854|1854.4|1854.1|1854.2|1853.9|24
1606249020000|2020-11-24 20:17:00|1854.2|1853.9|1854.1|1853.8|1854.3|1854|1854.1|1853.8|23
1606249030000|2020-11-24 20:17:10|1854|1853.7|1853.8|1853.5|1854.1|1853.8|1853.7|1853.4|26
1606249040000|2020-11-24 20:17:20|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.6|1853.3|35
1606249050000|2020-11-24 20:17:30|1853.9|1853.6|1853.9|1853.6|1854|1853.7|1853.8|1853.5|34
1606249060000|2020-11-24 20:17:40|1853.8|1853.5|1853.6|1853.3|1853.8|1853.5|1853.5|1853.2|38
1606249070000|2020-11-24 20:17:50|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.7|1853.4|12
1606249080000|2020-11-24 20:18:00|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.6|1853.3|39
1606249090000|2020-11-24 20:18:10|1853.6|1853.3|1853.8|1853.5|1853.9|1853.6|1853.5|1853.2|33
1606249100000|2020-11-24 20:18:20|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|39
1606249110000|2020-11-24 20:18:30|1853.6|1853.3|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|34
1606249120000|2020-11-24 20:18:40|1853.4|1853.1|1853.4|1853.1|1853.5|1853.2|1853.3|1853|14
1606249130000|2020-11-24 20:18:50|1853.5|1853.2|1853.3|1853|1853.6|1853.3|1853.1|1852.8|52
1606249140000|2020-11-24 20:19:00|1853.4|1853.1|1853.4|1853.1|1853.6|1853.3|1853.2|1852.9|44
1606249150000|2020-11-24 20:19:10|1853.5|1853.2|1853.7|1853.4|1854|1853.7|1853.5|1853.2|37
1606249160000|2020-11-24 20:19:20|1853.8|1853.5|1853.8|1853.5|1854|1853.7|1853.8|1853.5|16
1606249170000|2020-11-24 20:19:30|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.8|1853.5|21
1606249180000|2020-11-24 20:19:40|1853.9|1853.6|1853.8|1853.5|1854|1853.7|1853.8|1853.5|23
1606249190000|2020-11-24 20:19:50|1853.6|1853.3|1853.8|1853.5|1853.8|1853.5|1853.6|1853.3|15
1606249200000|2020-11-24 20:20:00|1853.6|1853.3|1854.3|1854|1854.3|1854|1853.6|1853.3|67
1606249210000|2020-11-24 20:20:10|1854.2|1853.9|1854.5|1854.2|1854.5|1854.2|1854.2|1853.9|25
1606249220000|2020-11-24 20:20:20|1854.4|1854.1|1854.3|1854|1854.5|1854.2|1854.2|1853.9|34
1606249230000|2020-11-24 20:20:30|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.1|1853.8|10
1606249240000|2020-11-24 20:20:40|1854.1|1853.8|1854.1|1853.8|1854.3|1854|1854|1853.7|12
1606249250000|2020-11-24 20:20:50|1854|1853.7|1853.8|1853.5|1854.1|1853.8|1853.8|1853.5|18
1606249260000|2020-11-24 20:21:00|1853.7|1853.4|1854.1|1853.8|1854.1|1853.8|1853.7|1853.4|16
1606249270000|2020-11-24 20:21:10|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854|1853.7|36
1606249280000|2020-11-24 20:21:20|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|38
1606249290000|2020-11-24 20:21:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.2|1853.9|11
1606249300000|2020-11-24 20:21:40|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.1|1853.8|17
1606249310000|2020-11-24 20:21:50|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|7
1606249320000|2020-11-24 20:22:00|1854.3|1854|1854.3|1854|1854.5|1854.2|1854.3|1854|51
1606249330000|2020-11-24 20:22:10|1854.2|1853.9|1853.9|1853.6|1854.3|1854|1853.9|1853.6|66
1606249340000|2020-11-24 20:22:20|1854|1853.7|1854|1853.7|1854.1|1853.8|1853.8|1853.5|22
1606249350000|2020-11-24 20:22:30|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.4|1853.1|37
1606249360000|2020-11-24 20:22:40|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|11
1606249370000|2020-11-24 20:22:50|1853.8|1853.5|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|22
1606249380000|2020-11-24 20:23:00|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.6|1853.3|42
1606249390000|2020-11-24 20:23:10|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1853.9|1853.6|28
1606249400000|2020-11-24 20:23:20|1854.2|1853.9|1855.4|1855.1|1855.5|1855.2|1854.2|1853.9|309
1606249410000|2020-11-24 20:23:30|1855.5|1855.2|1854.8|1854.5|1855.5|1855.2|1854.8|1854.5|46
1606249420000|2020-11-24 20:23:40|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.7|1854.4|42
1606249430000|2020-11-24 20:23:50|1855|1854.7|1855|1854.7|1855.1|1854.8|1854.9|1854.6|24
1606249440000|2020-11-24 20:24:00|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.6|1854.3|40
1606249450000|2020-11-24 20:24:10|1854.9|1854.6|1855.2|1854.9|1855.6|1855.3|1854.9|1854.6|33
1606249460000|2020-11-24 20:24:20|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.2|1854.9|34
1606249470000|2020-11-24 20:24:30|1855.8|1855.5|1855.2|1854.9|1855.8|1855.5|1855.2|1854.9|68
1606249480000|2020-11-24 20:24:40|1855.4|1855.1|1855.6|1855.3|1855.7|1855.4|1855|1854.7|101
1606249490000|2020-11-24 20:24:50|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.6|1855.3|24
1606249500000|2020-11-24 20:25:00|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.5|1855.2|23
1606249510000|2020-11-24 20:25:10|1855.8|1855.5|1855.6|1855.3|1856|1855.7|1855.6|1855.3|46
1606249520000|2020-11-24 20:25:20|1855.5|1855.2|1855.9|1855.6|1855.9|1855.6|1855.5|1855.2|30
1606249530000|2020-11-24 20:25:30|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|21
1606249540000|2020-11-24 20:25:40|||||||||14
1606249550000|2020-11-24 20:25:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.2|1854.9|66
1606249560000|2020-11-24 20:26:00|1855.4|1855.1|1855.2|1854.9|1855.5|1855.2|1855.1|1854.8|19
1606249570000|2020-11-24 20:26:10|1855.1|1854.8|1855.3|1855|1855.3|1855|1855.1|1854.8|36
1606249580000|2020-11-24 20:26:20|1855.4|1855.1|1854.7|1854.4|1855.4|1855.1|1854.7|1854.4|54
1606249590000|2020-11-24 20:26:30|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|17
1606249600000|2020-11-24 20:26:40|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.4|1854.1|19
1606249610000|2020-11-24 20:26:50|1854.7|1854.4|1854.8|1854.5|1854.9|1854.6|1854.4|1854.1|35
1606249620000|2020-11-24 20:27:00|1854.7|1854.4|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|24
1606249630000|2020-11-24 20:27:10|1854.8|1854.5|1854.4|1854.1|1854.8|1854.5|1854.4|1854.1|39
1606249640000|2020-11-24 20:27:20|1854.3|1854|1854.4|1854.1|1854.5|1854.2|1854.3|1854|24
1606249650000|2020-11-24 20:27:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.4|1854.1|27
1606249660000|2020-11-24 20:27:40|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|21
1606249670000|2020-11-24 20:27:50|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|24
1606249680000|2020-11-24 20:28:00|1854.5|1854.2|1854.8|1854.5|1854.9|1854.6|1854.5|1854.2|28
1606249690000|2020-11-24 20:28:10|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|22
1606249700000|2020-11-24 20:28:20|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|14
1606249710000|2020-11-24 20:28:30|1854.7|1854.4|1854.8|1854.5|1854.9|1854.6|1854.5|1854.2|33
1606249720000|2020-11-24 20:28:40|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|35
1606249730000|2020-11-24 20:28:50|1854.9|1854.6|1855|1854.7|1855.1|1854.8|1854.9|1854.6|21
1606249740000|2020-11-24 20:29:00|1854.9|1854.6|1855.1|1854.8|1855.3|1855|1854.9|1854.6|22
1606249750000|2020-11-24 20:29:10|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|21
1606249760000|2020-11-24 20:29:20|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1855|1854.7|25
1606249770000|2020-11-24 20:29:30|1855.1|1854.8|1854.9|1854.6|1855.2|1854.9|1854.9|1854.6|54
1606249780000|2020-11-24 20:29:40|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.5|1854.2|53
1606249790000|2020-11-24 20:29:50|1854.3|1854|1854.3|1854|1854.4|1854.1|1854.2|1853.9|66
1606249800000|2020-11-24 20:30:00|1854.5|1854.2|1853.7|1853.4|1854.5|1854.2|1853.7|1853.4|95
1606249810000|2020-11-24 20:30:10|1853.6|1853.3|1853.7|1853.4|1853.8|1853.5|1853.5|1853.2|48
1606249820000|2020-11-24 20:30:20|1853.5|1853.2|1853.2|1852.9|1853.7|1853.4|1853.2|1852.9|119
1606249830000|2020-11-24 20:30:30|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.2|1852.9|72
1606249840000|2020-11-24 20:30:40|1853.6|1853.3|1853.4|1853.1|1853.8|1853.5|1853|1852.7|98
1606249850000|2020-11-24 20:30:50|1853.5|1853.2|1853.4|1853.1|1853.7|1853.4|1853.3|1853|90
1606249860000|2020-11-24 20:31:00|1853.2|1852.9|1853.3|1853|1853.5|1853.2|1853.2|1852.9|102
1606249870000|2020-11-24 20:31:10|1853.2|1852.9|1852.9|1852.6|1853.2|1852.9|1852.8|1852.5|68
1606249880000|2020-11-24 20:31:20|1853|1852.7|1852.6|1852.3|1853|1852.7|1852.6|1852.3|117
1606249890000|2020-11-24 20:31:30|1852.7|1852.4|1852.5|1852.2|1852.8|1852.5|1852.1|1851.8|128
1606249900000|2020-11-24 20:31:40|1852.4|1852.1|1852|1851.7|1852.4|1852.1|1851.9|1851.6|90
1606249910000|2020-11-24 20:31:50|1852.1|1851.8|1852.3|1852|1852.3|1852|1852|1851.7|117
1606249920000|2020-11-24 20:32:00|1852.4|1852.1|1852.8|1852.5|1853.2|1852.9|1852.4|1852.1|126
1606249930000|2020-11-24 20:32:10|1852.7|1852.4|1852.8|1852.5|1853|1852.7|1852.6|1852.3|79
1606249940000|2020-11-24 20:32:20|1852.6|1852.3|1853.2|1852.9|1853.2|1852.9|1852.6|1852.3|50
1606249950000|2020-11-24 20:32:30|1853.3|1853|1853.8|1853.5|1854.3|1854|1853.3|1853|74
1606249960000|2020-11-24 20:32:40|1854|1853.7|1854.2|1853.9|1854.3|1854|1853.9|1853.6|45
1606249970000|2020-11-24 20:32:50|1854.3|1854|1853.9|1853.6|1854.5|1854.2|1853.6|1853.3|45
1606249980000|2020-11-24 20:33:00|1854|1853.7|1853.1|1852.8|1854|1853.7|1853.1|1852.8|64
1606249990000|2020-11-24 20:33:10|1853.3|1853|1853.2|1852.9|1853.4|1853.1|1852.9|1852.6|63
1606250000000|2020-11-24 20:33:20|1853.3|1853|1853.4|1853.1|1853.5|1853.2|1853.3|1853|27
1606250010000|2020-11-24 20:33:30|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1853|1852.7|80
1606250020000|2020-11-24 20:33:40|1853.2|1852.9|1853.3|1853|1853.5|1853.2|1853.2|1852.9|47
1606250030000|2020-11-24 20:33:50|1853.4|1853.1|1853.1|1852.8|1853.6|1853.3|1853.1|1852.8|39
1606250040000|2020-11-24 20:34:00|1853.2|1852.9|1853.1|1852.8|1853.3|1853|1853|1852.7|97
1606250050000|2020-11-24 20:34:10|1853.2|1852.9|1853.5|1853.2|1853.6|1853.3|1853.1|1852.8|39
1606250060000|2020-11-24 20:34:20|1853.4|1853.1|1853.9|1853.6|1854.2|1853.9|1853.4|1853.1|55
1606250070000|2020-11-24 20:34:30|1854.1|1853.8|1854.5|1854.2|1854.5|1854.2|1854.1|1853.8|32
1606250080000|2020-11-24 20:34:40|1854.4|1854.1|1854.3|1854|1854.6|1854.3|1854.3|1854|26
1606250090000|2020-11-24 20:34:50|1854.4|1854.1|1854.6|1854.3|1854.8|1854.5|1854.3|1854|49
1606250100000|2020-11-24 20:35:00|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.2|1853.9|68
1606250110000|2020-11-24 20:35:10|1854.5|1854.2|1854.2|1853.9|1854.6|1854.3|1854.1|1853.8|102
1606250120000|2020-11-24 20:35:20|1854.3|1854|1854|1853.7|1854.3|1854|1854|1853.7|46
1606250130000|2020-11-24 20:35:30|1853.8|1853.5|1853.4|1853.1|1853.8|1853.5|1853.3|1853|26
1606250140000|2020-11-24 20:35:40|1853.5|1853.2|1853.3|1853|1853.6|1853.3|1853.3|1853|57
1606250150000|2020-11-24 20:35:50|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.2|1852.9|50
1606250160000|2020-11-24 20:36:00|1853.4|1853.1|1853.3|1853|1853.5|1853.2|1853.1|1852.8|44
1606250170000|2020-11-24 20:36:10|1853.2|1852.9|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|42
1606250180000|2020-11-24 20:36:20|1853.4|1853.1|1853.4|1853.1|1853.6|1853.3|1853.3|1853|43
1606250190000|2020-11-24 20:36:30|1853.5|1853.2|1853.5|1853.2|1853.6|1853.3|1853.2|1852.9|41
1606250200000|2020-11-24 20:36:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.2|1852.9|38
1606250210000|2020-11-24 20:36:50|1853.3|1853|1853.2|1852.9|1853.3|1853|1853|1852.7|32
1606250220000|2020-11-24 20:37:00|1853.3|1853|1853.3|1853|1853.6|1853.3|1853.3|1853|72
1606250230000|2020-11-24 20:37:10|1853.4|1853.1|1853.1|1852.8|1853.4|1853.1|1852.8|1852.5|38
1606250240000|2020-11-24 20:37:20|1853.2|1852.9|1853.2|1852.9|1853.3|1853|1853.1|1852.8|32
1606250250000|2020-11-24 20:37:30|1853.3|1853|1853.6|1853.3|1853.7|1853.4|1853.3|1853|34
1606250260000|2020-11-24 20:37:40|1853.7|1853.4|1853.4|1853.1|1853.8|1853.5|1853.4|1853.1|41
1606250270000|2020-11-24 20:37:50|1853.6|1853.3|1854.1|1853.8|1854.3|1854|1853.6|1853.3|64
1606250280000|2020-11-24 20:38:00|1854.2|1853.9|1854.1|1853.8|1854.3|1854|1854|1853.7|58
1606250290000|2020-11-24 20:38:10|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|21
1606250300000|2020-11-24 20:38:20|1854.1|1853.8|1853.3|1853|1854.1|1853.8|1853.2|1852.9|56
1606250310000|2020-11-24 20:38:30|1853.4|1853.1|1853.1|1852.8|1853.4|1853.1|1853|1852.7|64
1606250320000|2020-11-24 20:38:40|1853.2|1852.9|1852.8|1852.5|1853.2|1852.9|1852.8|1852.5|29
1606250330000|2020-11-24 20:38:50|1852.9|1852.6|1852.1|1851.8|1853|1852.7|1852.1|1851.8|181
1606250340000|2020-11-24 20:39:00|1852.3|1852|1852.2|1851.9|1852.4|1852.1|1852.1|1851.8|86
1606250350000|2020-11-24 20:39:10|1852.3|1852|1851.9|1851.6|1852.3|1852|1851.8|1851.5|81
1606250360000|2020-11-24 20:39:20|1851.6|1851.3|1851.2|1850.9|1851.7|1851.4|1850.9|1850.6|183
1606250370000|2020-11-24 20:39:30|1851.3|1851|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|64
1606250380000|2020-11-24 20:39:40|1851.5|1851.2|1851.6|1851.3|1851.9|1851.6|1851.5|1851.2|65
1606250390000|2020-11-24 20:39:50|1851.7|1851.4|1851.4|1851.1|1851.7|1851.4|1851.4|1851.1|23
1606250400000|2020-11-24 20:40:00|1851.6|1851.3|1851.1|1850.8|1851.6|1851.3|1851.1|1850.8|98
1606250410000|2020-11-24 20:40:10|1851.3|1851|1851.8|1851.5|1851.8|1851.5|1851.3|1851|124
1606250420000|2020-11-24 20:40:20|1851.7|1851.4|1851.7|1851.4|1851.8|1851.5|1851.7|1851.4|32
1606250430000|2020-11-24 20:40:30|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|29
1606250440000|2020-11-24 20:40:40|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.5|1851.2|46
1606250450000|2020-11-24 20:40:50|1851.7|1851.4|1851.5|1851.2|1851.7|1851.4|1851.5|1851.2|27
1606250460000|2020-11-24 20:41:00|1851.3|1851|1852|1851.7|1852|1851.7|1851.3|1851|58
1606250470000|2020-11-24 20:41:10|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.8|1851.5|44
1606250480000|2020-11-24 20:41:20|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.6|1851.3|26
1606250490000|2020-11-24 20:41:30|1851.6|1851.3|1851.3|1851|1851.6|1851.3|1851.2|1850.9|103
1606250500000|2020-11-24 20:41:40|1851.4|1851.1|1851|1850.7|1851.5|1851.2|1851|1850.7|40
1606250510000|2020-11-24 20:41:50|1850.9|1850.6|1850.8|1850.5|1851|1850.7|1850.6|1850.3|87
1606250520000|2020-11-24 20:42:00|1850.7|1850.4|1850.1|1849.8|1850.9|1850.6|1850.1|1849.8|102
1606250530000|2020-11-24 20:42:10|1850|1849.7|1850.3|1850|1850.4|1850.1|1850|1849.7|76
1606250540000|2020-11-24 20:42:20|1850.4|1850.1|1850.7|1850.4|1850.7|1850.4|1850.4|1850.1|54
1606250550000|2020-11-24 20:42:30|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.6|1850.3|87
1606250560000|2020-11-24 20:42:40|1850.7|1850.4|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|50
1606250570000|2020-11-24 20:42:50|1850.3|1850|1850.6|1850.3|1850.6|1850.3|1850.3|1850|44
1606250580000|2020-11-24 20:43:00|1850.7|1850.4|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|31
1606250590000|2020-11-24 20:43:10|1850.3|1850|1850.1|1849.8|1850.4|1850.1|1850.1|1849.8|66
1606250600000|2020-11-24 20:43:20|1850|1849.7|1850.1|1849.8|1850.2|1849.9|1850|1849.7|62
1606250610000|2020-11-24 20:43:30|1850.2|1849.9|1850.6|1850.3|1850.7|1850.4|1850.1|1849.8|132
1606250620000|2020-11-24 20:43:40|1850.7|1850.4|1850.2|1849.9|1850.7|1850.4|1850|1849.7|67
1606250630000|2020-11-24 20:43:50|1850.3|1850|1850|1849.7|1850.3|1850|1850|1849.7|41
1606250640000|2020-11-24 20:44:00|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850|1849.7|34
1606250650000|2020-11-24 20:44:10|1850.1|1849.8|1849.8|1849.5|1850.2|1849.9|1849.8|1849.5|39
1606250660000|2020-11-24 20:44:20|1849.7|1849.4|1849.6|1849.3|1849.7|1849.4|1849.5|1849.2|47
1606250670000|2020-11-24 20:44:30|1849.8|1849.5|1849.6|1849.3|1849.8|1849.5|1849.4|1849.1|35
1606250680000|2020-11-24 20:44:40|1849.5|1849.2|1849.4|1849.1|1849.6|1849.3|1849.4|1849.1|27
1606250690000|2020-11-24 20:44:50|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.3|1849|31
1606250700000|2020-11-24 20:45:00|1849.1|1848.8|1849.3|1849|1849.5|1849.2|1849.1|1848.8|104
1606250710000|2020-11-24 20:45:10|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849|1848.7|43
1606250720000|2020-11-24 20:45:20|1849.3|1849|1850.4|1850.1|1850.5|1850.2|1849.3|1849|97
1606250730000|2020-11-24 20:45:30|1850.3|1850|1850.2|1849.9|1850.4|1850.1|1850.1|1849.8|52
1606250740000|2020-11-24 20:45:40|1850.1|1849.8|1850|1849.7|1850.3|1850|1849.8|1849.5|166
1606250750000|2020-11-24 20:45:50|1850.1|1849.8|1849.9|1849.6|1850.2|1849.9|1849.8|1849.5|265
1606250760000|2020-11-24 20:46:00|1849.8|1849.5|1850.3|1850|1850.3|1850|1849.8|1849.5|119
1606250770000|2020-11-24 20:46:10|1850.2|1849.9|1850|1849.7|1850.4|1850.1|1850|1849.7|85
1606250780000|2020-11-24 20:46:20|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|146
1606250790000|2020-11-24 20:46:30|1850.5|1850.2|1850.6|1850.3|1850.8|1850.5|1850.4|1850.1|170
1606250800000|2020-11-24 20:46:40|1850.5|1850.2|1850.3|1850|1850.6|1850.3|1850.3|1850|126
1606250810000|2020-11-24 20:46:50|1850.2|1849.9|1850.6|1850.3|1850.6|1850.3|1850.1|1849.8|121
1606250820000|2020-11-24 20:47:00|1850.7|1850.4|1850|1849.7|1850.7|1850.4|1850|1849.7|113
1606250830000|2020-11-24 20:47:10|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1850|1849.7|141
1606250840000|2020-11-24 20:47:20|1850.1|1849.8|1850.3|1850|1850.5|1850.2|1850|1849.7|100
1606250850000|2020-11-24 20:47:30|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|96
1606250860000|2020-11-24 20:47:40|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|30
1606250870000|2020-11-24 20:47:50|1850.4|1850.1|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|103
1606250880000|2020-11-24 20:48:00|1850.5|1850.2|1850.1|1849.8|1850.5|1850.2|1849.9|1849.6|98
1606250890000|2020-11-24 20:48:10|1850|1849.7|1850.1|1849.8|1850.2|1849.9|1849.9|1849.6|324
1606250900000|2020-11-24 20:48:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|87
1606250910000|2020-11-24 20:48:30|1850.1|1849.8|1849.9|1849.6|1850.1|1849.8|1849.8|1849.5|188
1606250920000|2020-11-24 20:48:40|1850|1849.7|1850|1849.7|1850.1|1849.8|1849.9|1849.6|122
1606250930000|2020-11-24 20:48:50|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1850.1|1849.8|119
1606250940000|2020-11-24 20:49:00|1850.2|1849.9|1849.5|1849.2|1850.2|1849.9|1849.4|1849.1|265
1606250950000|2020-11-24 20:49:10|1849.6|1849.3|1849.8|1849.5|1849.9|1849.6|1849.5|1849.2|149
1606250960000|2020-11-24 20:49:20|1849.9|1849.6|1849.5|1849.2|1849.9|1849.6|1849.5|1849.2|159
1606250970000|2020-11-24 20:49:30|1849.6|1849.3|1849.8|1849.5|1849.9|1849.6|1849.6|1849.3|109
1606250980000|2020-11-24 20:49:40|1849.7|1849.4|1849.9|1849.6|1850.2|1849.9|1849.5|1849.2|139
1606250990000|2020-11-24 20:49:50|1849.8|1849.5|1850.3|1850|1850.5|1850.2|1849.8|1849.5|98
1606251000000|2020-11-24 20:50:00|1850.4|1850.1|1850.7|1850.4|1850.8|1850.5|1849.5|1849.2|449
1606251010000|2020-11-24 20:50:10|1850.6|1850.3|1851.1|1850.8|1851.2|1850.9|1850.6|1850.3|109
1606251020000|2020-11-24 20:50:20|1851.2|1850.9|1850.1|1849.8|1851.2|1850.9|1850.1|1849.8|58
1606251030000|2020-11-24 20:50:30|1850.3|1850|1850.2|1849.9|1850.5|1850.2|1850|1849.7|73
1606251040000|2020-11-24 20:50:40|1850.3|1850|1849.9|1849.6|1850.4|1850.1|1849.8|1849.5|63
1606251050000|2020-11-24 20:50:50|1850|1849.7|1849.7|1849.4|1850|1849.7|1849.5|1849.2|80
1606251060000|2020-11-24 20:51:00|1849.5|1849.2|1849.2|1848.9|1849.7|1849.4|1849.2|1848.9|126
1606251070000|2020-11-24 20:51:10|1849.3|1849|1848.9|1848.6|1849.3|1849|1848.9|1848.6|146
1606251080000|2020-11-24 20:51:20|1849|1848.7|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|29
1606251090000|2020-11-24 20:51:30|1849|1848.7|1849.3|1849|1849.3|1849|1849|1848.7|52
1606251100000|2020-11-24 20:51:40|1849.1|1848.8|1848.4|1848.1|1849.1|1848.8|1848.4|1848.1|100
1606251110000|2020-11-24 20:51:50|1848.3|1848|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|64
1606251120000|2020-11-24 20:52:00|1848.3|1848|1849|1848.7|1849|1848.7|1848.2|1847.9|109
1606251130000|2020-11-24 20:52:10|1848.9|1848.6|1848.4|1848.1|1848.9|1848.6|1848.3|1848|81
1606251140000|2020-11-24 20:52:20|1848.5|1848.2|1848.3|1848|1848.6|1848.3|1848.2|1847.9|57
1606251150000|2020-11-24 20:52:30|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.2|1847.9|48
1606251160000|2020-11-24 20:52:40|1848.2|1847.9|1848.6|1848.3|1848.6|1848.3|1848.2|1847.9|88
1606251170000|2020-11-24 20:52:50|1848.5|1848.2|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|84
1606251180000|2020-11-24 20:53:00|1848.4|1848.1|1849.2|1848.9|1849.2|1848.9|1848.4|1848.1|140
1606251190000|2020-11-24 20:53:10|1849.3|1849|1849.6|1849.3|1849.6|1849.3|1849.2|1848.9|74
1606251200000|2020-11-24 20:53:20|1849.7|1849.4|1850.5|1850.2|1850.5|1850.2|1849.7|1849.4|159
1606251210000|2020-11-24 20:53:30|1850.4|1850.1|1850.9|1850.6|1851|1850.7|1850.4|1850.1|150
1606251220000|2020-11-24 20:53:40|1850.8|1850.5|1851|1850.7|1851.2|1850.9|1850.8|1850.5|118
1606251230000|2020-11-24 20:53:50|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|56
1606251240000|2020-11-24 20:54:00|1851.2|1850.9|1851.4|1851.1|1851.5|1851.2|1851.1|1850.8|164
1606251250000|2020-11-24 20:54:10|1851.5|1851.2|1851.9|1851.6|1851.9|1851.6|1851.3|1851|145
1606251260000|2020-11-24 20:54:20|1851.6|1851.3|1851.9|1851.6|1852|1851.7|1851.6|1851.3|122
1606251270000|2020-11-24 20:54:30|1852.1|1851.8|1852.2|1851.9|1852.3|1852|1851.9|1851.6|157
1606251280000|2020-11-24 20:54:40|1852.4|1852.1|1852.5|1852.2|1852.6|1852.3|1852.3|1852|267
1606251290000|2020-11-24 20:54:50|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.1|1851.8|138
1606251300000|2020-11-24 20:55:00|1852.6|1852.3|1853.2|1852.9|1853.2|1852.9|1852.6|1852.3|314
1606251310000|2020-11-24 20:55:10|1853.1|1852.8|1853.5|1853.2|1853.5|1853.2|1852.6|1852.3|155
1606251320000|2020-11-24 20:55:20|1853.6|1853.3|1853.2|1852.9|1853.7|1853.4|1853.2|1852.9|111
1606251330000|2020-11-24 20:55:30|1853.4|1853.1|1853.7|1853.4|1853.9|1853.6|1853.2|1852.9|160
1606251340000|2020-11-24 20:55:40|1853.8|1853.5|1853.8|1853.5|1854|1853.7|1853.8|1853.5|198
1606251350000|2020-11-24 20:55:50|1853.9|1853.6|1854.4|1854.1|1854.4|1854.1|1853.9|1853.6|84
1606251360000|2020-11-24 20:56:00|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.3|1854|165
1606251370000|2020-11-24 20:56:10|1854.3|1854|1854|1853.7|1854.4|1854.1|1853.8|1853.5|143
1606251380000|2020-11-24 20:56:20|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.6|1853.3|164
1606251390000|2020-11-24 20:56:30|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|88
1606251400000|2020-11-24 20:56:40|1853.8|1853.5|1853|1852.7|1853.9|1853.6|1853|1852.7|133
1606251410000|2020-11-24 20:56:50|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.6|1852.3|111
1606251420000|2020-11-24 20:57:00|1852.8|1852.5|1853.2|1852.9|1853.2|1852.9|1852.5|1852.2|151
1606251430000|2020-11-24 20:57:10|1853.1|1852.8|1853.2|1852.9|1853.5|1853.2|1853.1|1852.8|147
1606251440000|2020-11-24 20:57:20|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.8|1852.5|113
1606251450000|2020-11-24 20:57:30|1852.8|1852.5|1852.3|1852|1853|1852.7|1852.3|1852|145
1606251460000|2020-11-24 20:57:40|1852.5|1852.2|1852.9|1852.6|1853|1852.7|1852.4|1852.1|163
1606251470000|2020-11-24 20:57:50|1853|1852.7|1853|1852.7|1853.2|1852.9|1853|1852.7|106
1606251480000|2020-11-24 20:58:00|1852.9|1852.6|1852|1851.7|1853|1852.7|1852|1851.7|245
1606251490000|2020-11-24 20:58:10|1851.9|1851.6|1852|1851.7|1852.2|1851.9|1851.8|1851.5|259
1606251500000|2020-11-24 20:58:20|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1851.8|1851.5|207
1606251510000|2020-11-24 20:58:30|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.5|1851.2|189
1606251520000|2020-11-24 20:58:40|1851.6|1851.3|1851.4|1851.1|1851.6|1851.3|1851.3|1851|314
1606251530000|2020-11-24 20:58:50|1851.3|1851|1852|1851.7|1852|1851.7|1851.2|1850.9|247
1606251540000|2020-11-24 20:59:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.1|1850.8|682
1606251550000|2020-11-24 20:59:10|1851.6|1851.3|1852.3|1852|1852.3|1852|1851.2|1850.9|745
1606251560000|2020-11-24 20:59:20|1852.4|1852.1|1851.7|1851.4|1852.5|1852.2|1851.7|1851.4|940
1606251570000|2020-11-24 20:59:30|1851.8|1851.5|1851.7|1851.4|1852.1|1851.8|1851.4|1851.1|886
1606251580000|2020-11-24 20:59:40|1851.6|1851.3|1851.4|1851.1|1851.7|1851.4|1850.9|1850.6|1323
1606251590000|2020-11-24 20:59:50|1851.3|1851|1850.5|1850.2|1852.3|1852|1850.5|1850.2|3629
1606251600000|2020-11-24 21:00:00|1850.4|1850.1|1851.5|1851.2|1851.7|1851.4|1850.4|1850.1|927
1606251610000|2020-11-24 21:00:10|1851.4|1851.1|1852.2|1851.9|1852.7|1852.4|1851.2|1850.9|344
1606251620000|2020-11-24 21:00:20|1852.3|1852|1852|1851.7|1852.5|1852.2|1852|1851.7|167
1606251630000|2020-11-24 21:00:30|1851.6|1851.3|1851.5|1851.2|1851.7|1851.4|1851.1|1850.8|174
1606251640000|2020-11-24 21:00:40|1851.1|1850.8|1852|1851.7|1852.4|1852.1|1851.1|1850.8|87
1606251650000|2020-11-24 21:00:50|1852.1|1851.8|1852.7|1852.4|1852.7|1852.4|1852.1|1851.8|76
1606251660000|2020-11-24 21:01:00|1852.6|1852.3|1852|1851.7|1852.6|1852.3|1851.6|1851.3|104
1606251670000|2020-11-24 21:01:10|1851.9|1851.6|1851.5|1851.2|1852|1851.7|1851.3|1851|45
1606251680000|2020-11-24 21:01:20|1851.4|1851.1|1852.2|1851.9|1852.2|1851.9|1851.2|1850.9|99
1606251690000|2020-11-24 21:01:30|1851.9|1851.6|1852.5|1852.2|1852.5|1852.2|1851.9|1851.6|80
1606251700000|2020-11-24 21:01:40|1852.8|1852.5|1852.9|1852.6|1853.1|1852.8|1852.6|1852.3|54
1606251710000|2020-11-24 21:01:50|1852.7|1852.4|1852.4|1852.1|1852.8|1852.5|1852.2|1851.9|87
1606251720000|2020-11-24 21:02:00|1852.5|1852.2|1852.7|1852.4|1852.8|1852.5|1852.5|1852.2|45
1606251730000|2020-11-24 21:02:10|1852.8|1852.5|1853|1852.7|1853|1852.7|1852.6|1852.3|30
1606251740000|2020-11-24 21:02:20|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|41
1606251750000|2020-11-24 21:02:30|1852.7|1852.4|1852.6|1852.3|1852.9|1852.6|1852.5|1852.2|28
1606251760000|2020-11-24 21:02:40|1852.7|1852.4|1853.1|1852.8|1853.2|1852.9|1852.7|1852.4|42
1606251770000|2020-11-24 21:02:50|1853.2|1852.9|1852.6|1852.3|1853.2|1852.9|1852.6|1852.3|80
1606251780000|2020-11-24 21:03:00|1852.5|1852.2|1852.4|1852.1|1852.7|1852.4|1852.4|1852.1|54
1606251790000|2020-11-24 21:03:10|1852.5|1852.2|1852.5|1852.2|1852.7|1852.4|1852.3|1852|70
1606251800000|2020-11-24 21:03:20|1852.4|1852.1|1852.9|1852.6|1852.9|1852.6|1852.2|1851.9|30
1606251810000|2020-11-24 21:03:30|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.5|1852.2|56
1606251820000|2020-11-24 21:03:40|1852.8|1852.5|1852.9|1852.6|1853.3|1853|1852.7|1852.4|77
1606251830000|2020-11-24 21:03:50|1853|1852.7|1853.2|1852.9|1853.2|1852.9|1853|1852.7|36
1606251840000|2020-11-24 21:04:00|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.1|1852.8|36
1606251850000|2020-11-24 21:04:10|1853.3|1853|1853.7|1853.4|1853.7|1853.4|1853.3|1853|48
1606251860000|2020-11-24 21:04:20|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.6|1853.3|31
1606251870000|2020-11-24 21:04:30|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.3|1853|35
1606251880000|2020-11-24 21:04:40|1853.5|1853.2|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|33
1606251890000|2020-11-24 21:04:50|1853.6|1853.3|1853.1|1852.8|1853.7|1853.4|1853.1|1852.8|129
1606251900000|2020-11-24 21:05:00|1853.2|1852.9|1853.7|1853.4|1853.7|1853.4|1853|1852.7|78
1606251910000|2020-11-24 21:05:10|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.6|1853.3|48
1606251920000|2020-11-24 21:05:20|1853.8|1853.5|1853.6|1853.3|1853.8|1853.5|1853.6|1853.3|26
1606251930000|2020-11-24 21:05:30|||||||||3
1606251940000|2020-11-24 21:05:40|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|38
1606251950000|2020-11-24 21:05:50|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1853.9|1853.6|23
1606251960000|2020-11-24 21:06:00|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|15
1606251970000|2020-11-24 21:06:10|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.6|1853.3|26
1606251980000|2020-11-24 21:06:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1606251990000|2020-11-24 21:06:30|1854|1853.7|1854.1|1853.8|1854.1|1853.8|1854|1853.7|24
1606252000000|2020-11-24 21:06:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|14
1606252010000|2020-11-24 21:06:50|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|7
1606252020000|2020-11-24 21:07:00|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.1|1853.8|24
1606252030000|2020-11-24 21:07:10|1854.4|1854.1|1854.6|1854.3|1854.9|1854.6|1854.4|1854.1|95
1606252040000|2020-11-24 21:07:20|1854.7|1854.4|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|34
1606252050000|2020-11-24 21:07:30|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|3
1606252060000|2020-11-24 21:07:40|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|42
1606252070000|2020-11-24 21:07:50|1854.7|1854.4|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|22
1606252080000|2020-11-24 21:08:00|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|60
1606252090000|2020-11-24 21:08:10|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|25
1606252100000|2020-11-24 21:08:20|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.5|1853.2|42
1606252110000|2020-11-24 21:08:30|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|15
1606252120000|2020-11-24 21:08:40|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|13
1606252130000|2020-11-24 21:08:50|1853.3|1853|1853|1852.7|1853.3|1853|1853|1852.7|16
1606252140000|2020-11-24 21:09:00|1853.1|1852.8|1853.7|1853.4|1853.8|1853.5|1853|1852.7|80
1606252150000|2020-11-24 21:09:10|1853.8|1853.5|1853.6|1853.3|1853.8|1853.5|1853.5|1853.2|27
1606252160000|2020-11-24 21:09:20|1853.8|1853.5|1853.2|1852.9|1853.8|1853.5|1853.1|1852.8|40
1606252170000|2020-11-24 21:09:30|1853.4|1853.1|1853.3|1853|1853.4|1853.1|1853.3|1853|4
1606252180000|2020-11-24 21:09:40|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.4|1852.1|164
1606252190000|2020-11-24 21:09:50|1852.8|1852.5|1853.2|1852.9|1853.2|1852.9|1852.8|1852.5|29
1606252200000|2020-11-24 21:10:00|1853.3|1853|1853|1852.7|1853.5|1853.2|1852.8|1852.5|29
1606252210000|2020-11-24 21:10:10|1853.2|1852.9|1853.5|1853.2|1853.5|1853.2|1853.1|1852.8|23
1606252220000|2020-11-24 21:10:20|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|11
1606252230000|2020-11-24 21:10:30|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.2|1852.9|18
1606252240000|2020-11-24 21:10:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|9
1606252250000|2020-11-24 21:10:50|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|19
1606252260000|2020-11-24 21:11:00|1853.3|1853|1853.5|1853.2|1853.7|1853.4|1853.3|1853|25
1606252270000|2020-11-24 21:11:10|1853.4|1853.1|1853.5|1853.2|1853.7|1853.4|1853.4|1853.1|16
1606252280000|2020-11-24 21:11:20|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1853.2|1852.9|40
1606252290000|2020-11-24 21:11:30|1853.7|1853.4|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|13
1606252300000|2020-11-24 21:11:40|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1853.5|1853.2|8
1606252310000|2020-11-24 21:11:50|1853.6|1853.3|1853.4|1853.1|1853.7|1853.4|1853.4|1853.1|22
1606252320000|2020-11-24 21:12:00|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853.3|1853|31
1606252330000|2020-11-24 21:12:10|1853.2|1852.9|1853.2|1852.9|1853.3|1853|1853.1|1852.8|17
1606252340000|2020-11-24 21:12:20|1853.1|1852.8|1852.9|1852.6|1853.1|1852.8|1852.9|1852.6|11
1606252350000|2020-11-24 21:12:30|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.9|1852.6|22
1606252360000|2020-11-24 21:12:40|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|25
1606252370000|2020-11-24 21:12:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|34
1606252380000|2020-11-24 21:13:00|1852.7|1852.4|1851.6|1851.3|1852.7|1852.4|1851.6|1851.3|114
1606252390000|2020-11-24 21:13:10|1851.5|1851.2|1851.8|1851.5|1851.9|1851.6|1851.3|1851|152
1606252400000|2020-11-24 21:13:20|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.8|1851.5|40
1606252410000|2020-11-24 21:13:30|1851.8|1851.5|1851.4|1851.1|1851.8|1851.5|1851.3|1851|37
1606252420000|2020-11-24 21:13:40|1851.5|1851.2|1851.3|1851|1851.5|1851.2|1851.2|1850.9|17
1606252430000|2020-11-24 21:13:50|1851.2|1850.9|1851.3|1851|1851.3|1851|1851.2|1850.9|17
1606252440000|2020-11-24 21:14:00|1851.2|1850.9|1851.4|1851.1|1851.8|1851.5|1851.2|1850.9|44
1606252450000|2020-11-24 21:14:10|1851.5|1851.2|1851.5|1851.2|1851.7|1851.4|1851.5|1851.2|25
1606252460000|2020-11-24 21:14:20|1851.4|1851.1|1851|1850.7|1851.4|1851.1|1851|1850.7|48
1606252470000|2020-11-24 21:14:30|1851.1|1850.8|1851|1850.7|1851.2|1850.9|1851|1850.7|43
1606252480000|2020-11-24 21:14:40|1851.1|1850.8|1851.3|1851|1851.3|1851|1850.9|1850.6|72
1606252490000|2020-11-24 21:14:50|1851.4|1851.1|1851.4|1850.6|1851.9|1851.6|1851.4|1850.6|25
1606252500000|2020-11-24 21:15:00|1851.3|1850.5|1851.5|1850.7|1851.5|1850.7|1851.3|1850.5|1
1606252570000|2020-11-24 21:16:10|1851.4|1850.6|1851.5|1850.7|1851.5|1850.7|1851.4|1850.6|0
1606252620000|2020-11-24 21:17:00|1851.4|1850.6|1851.4|1850.6|1851.4|1850.6|1851.4|1850.6|0
1606252630000|2020-11-24 21:17:10|1851.5|1850.7|1851.2|1850.4|1851.5|1850.7|1851.2|1850.4|0
1606252640000|2020-11-24 21:17:20|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606252650000|2020-11-24 21:17:30|1851|1850.2|1851|1850.2|1851|1850.2|1851|1850.2|0
1606252670000|2020-11-24 21:17:50|1851.1|1850.3|1851|1850.2|1851.1|1850.3|1851|1850.2|0
1606252680000|2020-11-24 21:18:00|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606252690000|2020-11-24 21:18:10|1851|1850.2|1851|1850.2|1851|1850.2|1851|1850.2|0
1606252710000|2020-11-24 21:18:30|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606252740000|2020-11-24 21:19:00|1851|1850.2|1851|1850.2|1851|1850.2|1851|1850.2|0
1606252750000|2020-11-24 21:19:10|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606252830000|2020-11-24 21:20:30|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|0
1606252840000|2020-11-24 21:20:40|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606253010000|2020-11-24 21:23:30|1851|1850.2|1851|1850.2|1851|1850.2|1851|1850.2|0
1606253020000|2020-11-24 21:23:40|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606253100000|2020-11-24 21:25:00|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|0
1606253140000|2020-11-24 21:25:40|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|1851.1|1850.3|0
1606253160000|2020-11-24 21:26:00|1851|1850.2|1851.1|1850.3|1851.1|1850.3|1851|1850.2|0
1606253190000|2020-11-24 21:26:30|1851|1850.2|1851|1850.2|1851|1850.2|1851|1850.2|0
1606253200000|2020-11-24 21:26:40|1850.9|1850.1|1851.1|1850.3|1851.1|1850.3|1850.9|1850.1|0
1606253250000|2020-11-24 21:27:30|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|1851.2|1850.4|0
1606253260000|2020-11-24 21:27:40|1851.3|1850.5|1851.2|1850.4|1851.3|1850.5|1851.2|1850.4|0
1606253330000|2020-11-24 21:28:50|1851.3|1850.5|1851.3|1850.5|1851.3|1850.5|1851.3|1850.5|0
1606253340000|2020-11-24 21:29:00|1851.2|1850.4|1851.3|1850.5|1851.3|1850.5|1851.2|1850.4|0
1606253370000|2020-11-24 21:29:30|1851.4|1850.6|1851.4|1850.6|1851.4|1850.6|1851.3|1850.5|0
1606253400000|2020-11-24 21:30:00|1851.1|1850.8|1852|1851.7|1852.6|1852.3|1851.1|1850.8|119
1606253410000|2020-11-24 21:30:10|1851.9|1851.6|1852.2|1851.9|1852.3|1852|1851.9|1851.6|13
1606253420000|2020-11-24 21:30:20|1852.1|1851.8|1852.2|1851.9|1852.2|1851.9|1852.1|1851.8|5
1606253430000|2020-11-24 21:30:30|1852.3|1852|1852.7|1852.4|1852.7|1852.4|1852.3|1852|14
1606253440000|2020-11-24 21:30:40|1852.8|1852.5|1852.5|1852.2|1852.8|1852.5|1852.5|1852.2|12
1606253450000|2020-11-24 21:30:50|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|8
1606253460000|2020-11-24 21:31:00|1852.6|1852.3|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|18
1606253470000|2020-11-24 21:31:10|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.6|1852.3|5
1606253480000|2020-11-24 21:31:20|1852.7|1852.4|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|11
1606253490000|2020-11-24 21:31:30|1852.5|1852.2|1852.4|1852.1|1852.5|1852.2|1852.4|1852.1|7
1606253500000|2020-11-24 21:31:40|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|5
1606253510000|2020-11-24 21:31:50|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|5
1606253520000|2020-11-24 21:32:00|1852.7|1852.4|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|23
1606253530000|2020-11-24 21:32:10|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|6
1606253540000|2020-11-24 21:32:20|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.6|1852.3|34
1606253550000|2020-11-24 21:32:30|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|7
1606253560000|2020-11-24 21:32:40|||||||||6
1606253570000|2020-11-24 21:32:50|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|4
1606253580000|2020-11-24 21:33:00|1853.1|1852.8|1853.7|1853.4|1853.7|1853.4|1853.1|1852.8|27
1606253590000|2020-11-24 21:33:10|1853.6|1853.3|1853.9|1853.6|1854.1|1853.8|1853.6|1853.3|9
1606253600000|2020-11-24 21:33:20|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1853.9|1853.6|23
1606253610000|2020-11-24 21:33:30|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1854|1853.7|6
1606253620000|2020-11-24 21:33:40|1854.2|1853.9|1854.1|1853.8|1854.3|1854|1854.1|1853.8|8
1606253630000|2020-11-24 21:33:50|1853.9|1853.6|1853.9|1853.6|1854|1853.7|1853.9|1853.6|8
1606253640000|2020-11-24 21:34:00|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.5|1853.2|10
1606253650000|2020-11-24 21:34:10|||||||||2
1606253660000|2020-11-24 21:34:20|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|7
1606253670000|2020-11-24 21:34:30|1854.2|1853.9|1854.2|1853.9|1854.3|1854|1854.2|1853.9|4
1606253690000|2020-11-24 21:34:50|1854.3|1854|1855|1854.7|1855|1854.7|1854.3|1854|64
1606253700000|2020-11-24 21:35:00|1854.9|1854.6|1855.4|1855.1|1855.5|1855.2|1854.9|1854.6|21
1606253710000|2020-11-24 21:35:10|1855.5|1855.2|1855.2|1854.9|1855.5|1855.2|1855|1854.7|16
1606253720000|2020-11-24 21:35:20|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.3|1855|13
1606253730000|2020-11-24 21:35:30|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|3
1606253740000|2020-11-24 21:35:40|1855|1854.7|1854.9|1854.6|1855.3|1855|1854.9|1854.6|9
1606253760000|2020-11-24 21:36:00|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|6
1606253770000|2020-11-24 21:36:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.3|1854|6
1606253780000|2020-11-24 21:36:20|1854.3|1854|1854.6|1854.3|1854.6|1854.3|1854.3|1854|11
1606253800000|2020-11-24 21:36:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606253810000|2020-11-24 21:36:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|4
1606253820000|2020-11-24 21:37:00|||||||||3
1606253830000|2020-11-24 21:37:10|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|2
1606253840000|2020-11-24 21:37:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606253850000|2020-11-24 21:37:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|2
1606253860000|2020-11-24 21:37:40|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|6
1606253870000|2020-11-24 21:37:50|||||||||1
1606253900000|2020-11-24 21:38:20|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|13
1606253940000|2020-11-24 21:39:00|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|2
1606253950000|2020-11-24 21:39:10|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|2
1606253970000|2020-11-24 21:39:30|1855|1854.7|1855.1|1854.8|1855.1|1854.8|1855|1854.7|5
1606253980000|2020-11-24 21:39:40|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|3
1606253990000|2020-11-24 21:39:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|3
1606254000000|2020-11-24 21:40:00|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|7
1606254010000|2020-11-24 21:40:10|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.3|1855|3
1606254040000|2020-11-24 21:40:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606254050000|2020-11-24 21:40:50|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1606254060000|2020-11-24 21:41:00|1855.5|1855.2|1855.8|1855.5|1855.8|1855.5|1855.5|1855.2|7
1606254080000|2020-11-24 21:41:20|||||||||1
1606254090000|2020-11-24 21:41:30|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|4
1606254100000|2020-11-24 21:41:40|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606254110000|2020-11-24 21:41:50|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606254120000|2020-11-24 21:42:00|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|8
1606254130000|2020-11-24 21:42:10|||||||||6
1606254150000|2020-11-24 21:42:30|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|5
1606254160000|2020-11-24 21:42:40|||||||||2
1606254190000|2020-11-24 21:43:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|12
1606254200000|2020-11-24 21:43:20|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|2
1606254210000|2020-11-24 21:43:30|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1606254220000|2020-11-24 21:43:40|||||||||1
1606254230000|2020-11-24 21:43:50|||||||||4
1606254240000|2020-11-24 21:44:00|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|3
1606254250000|2020-11-24 21:44:10|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|2
1606254260000|2020-11-24 21:44:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|7
1606254280000|2020-11-24 21:44:40|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606254300000|2020-11-24 21:45:00|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|17
1606254330000|2020-11-24 21:45:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|12
1606254360000|2020-11-24 21:46:00|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|6
1606254370000|2020-11-24 21:46:10|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|9
1606254380000|2020-11-24 21:46:20|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|20
1606254390000|2020-11-24 21:46:30|||||||||1
1606254400000|2020-11-24 21:46:40|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1
1606254410000|2020-11-24 21:46:50|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|4
1606254420000|2020-11-24 21:47:00|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606254430000|2020-11-24 21:47:10|||||||||4
1606254450000|2020-11-24 21:47:30|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|3
1606254480000|2020-11-24 21:48:00|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1606254490000|2020-11-24 21:48:10|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606254500000|2020-11-24 21:48:20|1855.4|1855.1|1855.9|1855.6|1855.9|1855.6|1855.4|1855.1|10
1606254530000|2020-11-24 21:48:50|||||||||3
1606254540000|2020-11-24 21:49:00|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.5|1855.2|9
1606254550000|2020-11-24 21:49:10|||||||||2
1606254560000|2020-11-24 21:49:20|||||||||2
1606254590000|2020-11-24 21:49:50|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|2
1606254600000|2020-11-24 21:50:00|1855.6|1855.3|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|7
1606254610000|2020-11-24 21:50:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|5
1606254630000|2020-11-24 21:50:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606254640000|2020-11-24 21:50:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|2
1606254670000|2020-11-24 21:51:10|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|2
1606254680000|2020-11-24 21:51:20|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1606254690000|2020-11-24 21:51:30|||||||||1
1606254700000|2020-11-24 21:51:40|||||||||3
1606254740000|2020-11-24 21:52:20|1855.1|1854.8|1854.7|1854.4|1855.1|1854.8|1854.7|1854.4|13
1606254750000|2020-11-24 21:52:30|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|14
1606254760000|2020-11-24 21:52:40|1854.4|1854.1|1854.7|1854.4|1854.7|1854.4|1854.3|1854|19
1606254770000|2020-11-24 21:52:50|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606254780000|2020-11-24 21:53:00|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|22
1606254790000|2020-11-24 21:53:10|1854.2|1853.9|1854|1853.7|1854.2|1853.9|1854|1853.7|10
1606254800000|2020-11-24 21:53:20|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|9
1606254810000|2020-11-24 21:53:30|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|25
1606254820000|2020-11-24 21:53:40|1854.2|1853.9|1853.9|1853.6|1854.2|1853.9|1853.9|1853.6|9
1606254830000|2020-11-24 21:53:50|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|5
1606254840000|2020-11-24 21:54:00|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|12
1606254850000|2020-11-24 21:54:10|1853.2|1852.9|1853.7|1853.4|1853.7|1853.4|1853.2|1852.9|28
1606254860000|2020-11-24 21:54:20|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|29
1606254870000|2020-11-24 21:54:30|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|4
1606254880000|2020-11-24 21:54:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|14
1606254890000|2020-11-24 21:54:50|1854.3|1854|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|7
1606254900000|2020-11-24 21:55:00|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|11
1606254910000|2020-11-24 21:55:10|1853.6|1853.3|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|4
1606254920000|2020-11-24 21:55:20|1854.6|1854.3|1854.5|1854.2|1854.6|1854.3|1854.4|1854.1|35
1606254930000|2020-11-24 21:55:30|||||||||2
1606254940000|2020-11-24 21:55:40|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|3
1606254950000|2020-11-24 21:55:50|1854.8|1854.5|1854.5|1854.2|1854.8|1854.5|1854.5|1854.2|12
1606254960000|2020-11-24 21:56:00|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|12
1606254970000|2020-11-24 21:56:10|1854.2|1853.9|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|42
1606254990000|2020-11-24 21:56:30|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|2
1606255020000|2020-11-24 21:57:00|1854.3|1854|1854.1|1853.8|1854.4|1854.1|1854.1|1853.8|6
1606255040000|2020-11-24 21:57:20|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|3
1606255050000|2020-11-24 21:57:30|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|2
1606255070000|2020-11-24 21:57:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|2
1606255080000|2020-11-24 21:58:00|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|8
1606255090000|2020-11-24 21:58:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606255120000|2020-11-24 21:58:40|||||||||1
1606255130000|2020-11-24 21:58:50|||||||||1
1606255140000|2020-11-24 21:59:00|||||||||1
1606255150000|2020-11-24 21:59:10|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.6|1853.3|3
1606255160000|2020-11-24 21:59:20|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.5|1853.2|5
1606255170000|2020-11-24 21:59:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606255180000|2020-11-24 21:59:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606255190000|2020-11-24 21:59:50|1853.6|1853.3|1854|1853.2|1854.1|1853.4|1853.5|1853.2|7
1606255210000|2020-11-24 22:00:10|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606255560000|2020-11-24 22:06:00|1854|1853.2|1853.9|1853.1|1854|1853.2|1853.9|1853.1|0
1606255770000|2020-11-24 22:09:30|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606255830000|2020-11-24 22:10:30|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|0
1606255860000|2020-11-24 22:11:00|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606255870000|2020-11-24 22:11:10|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606255950000|2020-11-24 22:12:30|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606255980000|2020-11-24 22:13:00|1853.7|1852.9|1853.6|1852.8|1853.7|1852.9|1853.6|1852.8|0
1606256030000|2020-11-24 22:13:50|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|0
1606256130000|2020-11-24 22:15:30|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|0
1606256160000|2020-11-24 22:16:00|1853.5|1852.7|1853.6|1852.8|1853.6|1852.8|1853.5|1852.7|0
1606256170000|2020-11-24 22:16:10|1853.7|1852.9|1853.8|1853|1853.8|1853|1853.7|1852.9|0
1606256250000|2020-11-24 22:17:30|1853.9|1853.1|1853.8|1853|1853.9|1853.1|1853.8|1853|0
1606256340000|2020-11-24 22:19:00|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|0
1606256660000|2020-11-24 22:24:20|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606256670000|2020-11-24 22:24:30|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|0
1606256790000|2020-11-24 22:26:30|1853.8|1853|1853.7|1852.9|1853.8|1853|1853.7|1852.9|0
1606256810000|2020-11-24 22:26:50|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606257150000|2020-11-24 22:32:30|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606257260000|2020-11-24 22:34:20|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606257930000|2020-11-24 22:45:30|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606257950000|2020-11-24 22:45:50|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|0
1606258030000|2020-11-24 22:47:10|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606258050000|2020-11-24 22:47:30|1853.9|1853.1|1853.8|1853|1853.9|1853.1|1853.8|1853|0
1606258060000|2020-11-24 22:47:40|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|1853.9|1853.1|0
1606258070000|2020-11-24 22:47:50|1853.8|1853|1853.8|1853|1853.8|1853|1853.8|1853|0
1606258290000|2020-11-24 22:51:30|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|1853.7|1852.9|0
1606258310000|2020-11-24 22:51:50|1853.8|1853|1853.7|1852.9|1853.8|1853|1853.7|1852.9|0
1606258370000|2020-11-24 22:52:50|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|0
1606258380000|2020-11-24 22:53:00|1853.5|1852.7|1853.6|1852.8|1853.6|1852.8|1853.5|1852.7|0
1606258420000|2020-11-24 22:53:40|1853.4|1852.6|1853.4|1852.6|1853.4|1852.6|1853.4|1852.6|0
1606258440000|2020-11-24 22:54:00|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|0
1606258510000|2020-11-24 22:55:10|1853.6|1852.8|1853.5|1852.7|1853.6|1852.8|1853.5|1852.7|0
1606258540000|2020-11-24 22:55:40|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|0
1606258570000|2020-11-24 22:56:10|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|0
1606258610000|2020-11-24 22:56:50|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|1853.6|1852.8|0
1606258620000|2020-11-24 22:57:00|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|1853.5|1852.7|0
1606258650000|2020-11-24 22:57:30|1853.4|1852.6|1853.4|1852.6|1853.4|1852.6|1853.4|1852.6|0
1606258680000|2020-11-24 22:58:00|1853.3|1852.5|1853.3|1852.5|1853.3|1852.5|1853.3|1852.5|0
1606258770000|2020-11-24 22:59:30|1853.2|1852.4|1853.2|1852.4|1853.2|1852.4|1853.2|1852.4|0
1606258790000|2020-11-24 22:59:50|1853.1|1852.3|1853.2|1852.4|1853.2|1852.4|1853.1|1852.3|0
1606258800000|2020-11-24 23:00:00|1853.1|1852.8|1853|1852.7|1854|1853.7|1853|1852.7|16
1606258810000|2020-11-24 23:00:10|1853.2|1852.9|1852.4|1852.1|1853.2|1852.9|1852.4|1852.1|11
1606258820000|2020-11-24 23:00:20|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|10
1606258830000|2020-11-24 23:00:30|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|7
1606258840000|2020-11-24 23:00:40|1851.6|1851.3|1852|1851.7|1852|1851.7|1851.6|1851.3|2
1606258850000|2020-11-24 23:00:50|1851.6|1851.3|1852|1851.7|1852|1851.7|1851.6|1851.3|2
1606258860000|2020-11-24 23:01:00|1852.3|1852|1852.5|1852.2|1852.7|1852.4|1852|1851.7|17
1606258870000|2020-11-24 23:01:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606258880000|2020-11-24 23:01:20|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|2
1606258890000|2020-11-24 23:01:30|||||||||2
1606258900000|2020-11-24 23:01:40|1852.3|1852|1852.2|1851.9|1852.3|1852|1852.2|1851.9|17
1606258910000|2020-11-24 23:01:50|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|4
1606258930000|2020-11-24 23:02:10|1852.4|1852.1|1852|1851.7|1852.4|1852.1|1852|1851.7|8
1606258940000|2020-11-24 23:02:20|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|3
1606258950000|2020-11-24 23:02:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|4
1606258970000|2020-11-24 23:02:50|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|5
1606258980000|2020-11-24 23:03:00|1851.7|1851.4|1852.1|1851.8|1852.1|1851.8|1851.7|1851.4|10
1606258990000|2020-11-24 23:03:10|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1606259000000|2020-11-24 23:03:20|||||||||2
1606259010000|2020-11-24 23:03:30|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606259020000|2020-11-24 23:03:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|2
1606259030000|2020-11-24 23:03:50|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|4
1606259040000|2020-11-24 23:04:00|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|19
1606259050000|2020-11-24 23:04:10|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|3
1606259070000|2020-11-24 23:04:30|||||||||4
1606259100000|2020-11-24 23:05:00|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|26
1606259110000|2020-11-24 23:05:10|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|3
1606259120000|2020-11-24 23:05:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606259130000|2020-11-24 23:05:30|1851.6|1851.3|1851.9|1851.6|1851.9|1851.6|1851.6|1851.3|32
1606259140000|2020-11-24 23:05:40|1851.6|1851.3|1851.9|1851.6|1851.9|1851.6|1851.6|1851.3|4
1606259150000|2020-11-24 23:05:50|||||||||1
1606259160000|2020-11-24 23:06:00|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|11
1606259170000|2020-11-24 23:06:10|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|20
1606259180000|2020-11-24 23:06:20|1852.1|1851.8|1852.3|1852|1852.3|1852|1852.1|1851.8|3
1606259200000|2020-11-24 23:06:40|1852.4|1852.1|1852.6|1852.3|1852.6|1852.3|1852.4|1852.1|3
1606259220000|2020-11-24 23:07:00|||||||||1
1606259250000|2020-11-24 23:07:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606259260000|2020-11-24 23:07:40|1852.8|1852.5|1852.5|1852.2|1852.8|1852.5|1852.5|1852.2|3
1606259270000|2020-11-24 23:07:50|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.6|1852.3|4
1606259280000|2020-11-24 23:08:00|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|6
1606259300000|2020-11-24 23:08:20|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|13
1606259310000|2020-11-24 23:08:30|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.6|1852.3|21
1606259330000|2020-11-24 23:08:50|1852.7|1852.4|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|9
1606259340000|2020-11-24 23:09:00|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|5
1606259350000|2020-11-24 23:09:10|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1853|1852.7|2
1606259360000|2020-11-24 23:09:20|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|10
1606259370000|2020-11-24 23:09:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606259380000|2020-11-24 23:09:40|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|2
1606259390000|2020-11-24 23:09:50|1853.3|1853|1853.3|1853|1853.4|1853.1|1853.3|1853|6
1606259400000|2020-11-24 23:10:00|1853.5|1853.2|1853.4|1853.1|1853.5|1853.2|1853.3|1853|8
1606259420000|2020-11-24 23:10:20|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|10
1606259430000|2020-11-24 23:10:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|3
1606259440000|2020-11-24 23:10:40|1853.4|1853.1|1853.3|1853|1853.4|1853.1|1853.3|1853|19
1606259450000|2020-11-24 23:10:50|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|9
1606259460000|2020-11-24 23:11:00|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606259470000|2020-11-24 23:11:10|1853.3|1853|1852.9|1852.6|1853.3|1853|1852.9|1852.6|3
1606259500000|2020-11-24 23:11:40|1853.3|1853|1854.1|1853.8|1854.1|1853.8|1853.3|1853|10
1606259510000|2020-11-24 23:11:50|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|3
1606259520000|2020-11-24 23:12:00|1854.2|1853.9|1854|1853.7|1854.2|1853.9|1854|1853.7|6
1606259530000|2020-11-24 23:12:10|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|7
1606259540000|2020-11-24 23:12:20|1853.9|1853.6|1854.2|1853.9|1854.3|1854|1853.9|1853.6|30
1606259550000|2020-11-24 23:12:30|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.3|1854|8
1606259560000|2020-11-24 23:12:40|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|7
1606259570000|2020-11-24 23:12:50|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606259580000|2020-11-24 23:13:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606259610000|2020-11-24 23:13:30|1854|1853.7|1853.5|1853.2|1854|1853.7|1853.5|1853.2|11
1606259620000|2020-11-24 23:13:40|||||||||4
1606259630000|2020-11-24 23:13:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|2
1606259650000|2020-11-24 23:14:10|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606259660000|2020-11-24 23:14:20|1853.8|1853.5|1853.6|1853.3|1853.8|1853.5|1853.6|1853.3|2
1606259670000|2020-11-24 23:14:30|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606259680000|2020-11-24 23:14:40|1853.6|1853.3|1853.9|1853.6|1853.9|1853.6|1853.6|1853.3|2
1606259690000|2020-11-24 23:14:50|||||||||1
1606259700000|2020-11-24 23:15:00|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|8
1606259710000|2020-11-24 23:15:10|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.2|1853.9|7
1606259720000|2020-11-24 23:15:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|43
1606259740000|2020-11-24 23:15:40|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|2
1606259770000|2020-11-24 23:16:10|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|3
1606259780000|2020-11-24 23:16:20|1854.1|1853.8|1853.8|1853.5|1854.1|1853.8|1853.7|1853.4|5
1606259790000|2020-11-24 23:16:30|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|2
1606259810000|2020-11-24 23:16:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|2
1606259850000|2020-11-24 23:17:30|||||||||1
1606259860000|2020-11-24 23:17:40|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.3|1853|3
1606259880000|2020-11-24 23:18:00|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|24
1606259890000|2020-11-24 23:18:10|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606259900000|2020-11-24 23:18:20|1853.7|1853.4|1853.6|1853.3|1853.8|1853.5|1853.6|1853.3|5
1606259910000|2020-11-24 23:18:30|1853.8|1853.5|1853.4|1853.1|1853.8|1853.5|1853.4|1853.1|2
1606259920000|2020-11-24 23:18:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606259970000|2020-11-24 23:19:30|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|10
1606260000000|2020-11-24 23:20:00|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|6
1606260010000|2020-11-24 23:20:10|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|11
1606260020000|2020-11-24 23:20:20|||||||||1
1606260070000|2020-11-24 23:21:10|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|2
1606260100000|2020-11-24 23:21:40|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606260120000|2020-11-24 23:22:00|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|2
1606260160000|2020-11-24 23:22:40|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606260180000|2020-11-24 23:23:00|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|8
1606260200000|2020-11-24 23:23:20|||||||||2
1606260210000|2020-11-24 23:23:30|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|3
1606260240000|2020-11-24 23:24:00|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|4
1606260250000|2020-11-24 23:24:10|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606260260000|2020-11-24 23:24:20|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606260280000|2020-11-24 23:24:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606260290000|2020-11-24 23:24:50|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853.3|1853|3
1606260300000|2020-11-24 23:25:00|||||||||1
1606260330000|2020-11-24 23:25:30|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606260340000|2020-11-24 23:25:40|||||||||1
1606260380000|2020-11-24 23:26:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606260390000|2020-11-24 23:26:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606260470000|2020-11-24 23:27:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606260490000|2020-11-24 23:28:10|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606260590000|2020-11-24 23:29:50|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606260670000|2020-11-24 23:31:10|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|2
1606260760000|2020-11-24 23:32:40|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|6
1606260780000|2020-11-24 23:33:00|1854|1853.7|1854.1|1853.8|1854.1|1853.8|1854|1853.7|2
1606260800000|2020-11-24 23:33:20|||||||||1
1606260810000|2020-11-24 23:33:30|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1606260850000|2020-11-24 23:34:10|||||||||1
1606260860000|2020-11-24 23:34:20|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606260870000|2020-11-24 23:34:30|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606260880000|2020-11-24 23:34:40|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606260900000|2020-11-24 23:35:00|||||||||3
1606260910000|2020-11-24 23:35:10|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606261030000|2020-11-24 23:37:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1606261120000|2020-11-24 23:38:40|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606261150000|2020-11-24 23:39:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606261160000|2020-11-24 23:39:20|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|2
1606261180000|2020-11-24 23:39:40|||||||||1
1606261200000|2020-11-24 23:40:00|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1853.3|1853|3
1606261210000|2020-11-24 23:40:10|||||||||1
1606261220000|2020-11-24 23:40:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|3
1606261230000|2020-11-24 23:40:30|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606261250000|2020-11-24 23:40:50|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|2
1606261260000|2020-11-24 23:41:00|||||||||1
1606261270000|2020-11-24 23:41:10|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|4
1606261280000|2020-11-24 23:41:20|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|3
1606261290000|2020-11-24 23:41:30|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|5
1606261360000|2020-11-24 23:42:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606261380000|2020-11-24 23:43:00|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606261410000|2020-11-24 23:43:30|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606261420000|2020-11-24 23:43:40|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606261440000|2020-11-24 23:44:00|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606261460000|2020-11-24 23:44:20|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606261510000|2020-11-24 23:45:10|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|2
1606261530000|2020-11-24 23:45:30|1852.8|1852.5|1852.7|1852.4|1852.8|1852.5|1852.7|1852.4|2
1606261540000|2020-11-24 23:45:40|1853|1852.7|1853.2|1852.9|1853.2|1852.9|1853|1852.7|6
1606261550000|2020-11-24 23:45:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606261560000|2020-11-24 23:46:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606261570000|2020-11-24 23:46:10|1852.8|1852.5|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|2
1606261580000|2020-11-24 23:46:20|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606261630000|2020-11-24 23:47:10|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606261640000|2020-11-24 23:47:20|1853.2|1852.9|1853.2|1852.9|1853.3|1853|1853.2|1852.9|3
1606261650000|2020-11-24 23:47:30|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606261660000|2020-11-24 23:47:40|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|2
1606261670000|2020-11-24 23:47:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606261680000|2020-11-24 23:48:00|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|3
1606261690000|2020-11-24 23:48:10|||||||||1
1606261730000|2020-11-24 23:48:50|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606261740000|2020-11-24 23:49:00|1854|1853.7|1853.9|1853.6|1854|1853.7|1853.9|1853.6|2
1606261760000|2020-11-24 23:49:20|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|3
1606261810000|2020-11-24 23:50:10|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|5
1606261840000|2020-11-24 23:50:40|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1606261850000|2020-11-24 23:50:50|1853.9|1853.6|1854.2|1853.9|1854.2|1853.9|1853.9|1853.6|2
1606261860000|2020-11-24 23:51:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606261920000|2020-11-24 23:52:00|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606261940000|2020-11-24 23:52:20|||||||||2
1606261970000|2020-11-24 23:52:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1606261980000|2020-11-24 23:53:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1606261990000|2020-11-24 23:53:10|1854.7|1854.4|1855.3|1855|1855.3|1855|1854.7|1854.4|8
1606262000000|2020-11-24 23:53:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|2
1606262010000|2020-11-24 23:53:30|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|4
1606262020000|2020-11-24 23:53:40|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.5|1855.2|6
1606262030000|2020-11-24 23:53:50|1855.7|1855.4|1855.7|1855.4|1855.8|1855.5|1855.7|1855.4|6
1606262040000|2020-11-24 23:54:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|6
1606262060000|2020-11-24 23:54:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|2
1606262080000|2020-11-24 23:54:40|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|2
1606262090000|2020-11-24 23:54:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606262110000|2020-11-24 23:55:10|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|2
1606262120000|2020-11-24 23:55:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606262140000|2020-11-24 23:55:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|2
1606262170000|2020-11-24 23:56:10|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|3
1606262180000|2020-11-24 23:56:20|||||||||1
1606262250000|2020-11-24 23:57:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606262300000|2020-11-24 23:58:20|||||||||1
1606262310000|2020-11-24 23:58:30|1855|1854.7|1855.1|1854.8|1855.1|1854.8|1855|1854.7|2
1606262330000|2020-11-24 23:58:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|2
1606262340000|2020-11-24 23:59:00|1855.3|1855|1855.6|1855.3|1855.6|1855.3|1855.3|1855|2
1606262350000|2020-11-24 23:59:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606262360000|2020-11-24 23:59:20|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|4
1606262370000|2020-11-24 23:59:30|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606262400000|2020-11-25 00:00:00|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|4
1606262410000|2020-11-25 00:00:10|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.3|1854|5
1606262430000|2020-11-25 00:00:30|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.8|1853.5|7
1606262440000|2020-11-25 00:00:40|1854.2|1853.9|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|2
1606262450000|2020-11-25 00:00:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|5
1606262460000|2020-11-25 00:01:00|1855|1854.7|1855.3|1855|1855.3|1855|1855|1854.7|9
1606262470000|2020-11-25 00:01:10|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|4
1606262480000|2020-11-25 00:01:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606262490000|2020-11-25 00:01:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606262510000|2020-11-25 00:01:50|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|2
1606262520000|2020-11-25 00:02:00|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|3
1606262540000|2020-11-25 00:02:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606262550000|2020-11-25 00:02:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1606262580000|2020-11-25 00:03:00|||||||||1
1606262590000|2020-11-25 00:03:10|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|4
1606262600000|2020-11-25 00:03:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606262630000|2020-11-25 00:03:50|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1854|1853.7|5
1606262640000|2020-11-25 00:04:00|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606262650000|2020-11-25 00:04:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1606262660000|2020-11-25 00:04:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606262670000|2020-11-25 00:04:30|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606262680000|2020-11-25 00:04:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606262690000|2020-11-25 00:04:50|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.7|1853.4|4
1606262700000|2020-11-25 00:05:00|1853.7|1853.4|1853.7|1853.4|1853.8|1853.5|1853.4|1853.1|9
1606262710000|2020-11-25 00:05:10|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606262720000|2020-11-25 00:05:20|||||||||1
1606262740000|2020-11-25 00:05:40|||||||||1
1606262770000|2020-11-25 00:06:10|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|2
1606262780000|2020-11-25 00:06:20|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|5
1606262790000|2020-11-25 00:06:30|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|2
1606262810000|2020-11-25 00:06:50|||||||||1
1606262830000|2020-11-25 00:07:10|||||||||1
1606262840000|2020-11-25 00:07:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606262850000|2020-11-25 00:07:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606262860000|2020-11-25 00:07:40|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|2
1606262870000|2020-11-25 00:07:50|||||||||1
1606262880000|2020-11-25 00:08:00|||||||||1
1606262900000|2020-11-25 00:08:20|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|9
1606262910000|2020-11-25 00:08:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|2
1606262920000|2020-11-25 00:08:40|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|2
1606262930000|2020-11-25 00:08:50|1855.3|1855|1855.6|1855.3|1855.6|1855.3|1855.3|1855|3
1606262950000|2020-11-25 00:09:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|3
1606262960000|2020-11-25 00:09:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|2
1606262970000|2020-11-25 00:09:30|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|2
1606262980000|2020-11-25 00:09:40|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1855.9|1855.6|7
1606262990000|2020-11-25 00:09:50|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|4
1606263000000|2020-11-25 00:10:00|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|8
1606263010000|2020-11-25 00:10:10|1855.9|1855.6|1857|1856.7|1857.3|1857|1855.9|1855.6|65
1606263020000|2020-11-25 00:10:20|1857.2|1856.9|1857.6|1857.3|1857.9|1857.6|1857.2|1856.9|49
1606263030000|2020-11-25 00:10:30|1857.7|1857.4|1858.1|1857.8|1858.3|1858|1857.7|1857.4|47
1606263040000|2020-11-25 00:10:40|1858.2|1857.9|1858.8|1858.5|1858.9|1858.6|1858.1|1857.8|27
1606263050000|2020-11-25 00:10:50|1858.9|1858.6|1858.7|1858.4|1858.9|1858.6|1858.5|1858.2|7
1606263060000|2020-11-25 00:11:00|1858.4|1858.1|1858|1857.7|1858.4|1858.1|1858|1857.7|14
1606263070000|2020-11-25 00:11:10|1857.6|1857.3|1857.2|1856.9|1857.7|1857.4|1857.2|1856.9|13
1606263080000|2020-11-25 00:11:20|1857.5|1857.2|1857.4|1857.1|1857.6|1857.3|1857.4|1857.1|4
1606263090000|2020-11-25 00:11:30|1857.6|1857.3|1858|1857.7|1858|1857.7|1857.6|1857.3|8
1606263100000|2020-11-25 00:11:40|1857.8|1857.5|1858.2|1857.9|1858.2|1857.9|1857.8|1857.5|3
1606263110000|2020-11-25 00:11:50|1857.7|1857.4|1858.3|1858|1858.3|1858|1857.7|1857.4|3
1606263120000|2020-11-25 00:12:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606263130000|2020-11-25 00:12:10|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1606263140000|2020-11-25 00:12:20|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|3
1606263160000|2020-11-25 00:12:40|1857.7|1857.4|1857.4|1857.1|1857.7|1857.4|1857.4|1857.1|4
1606263170000|2020-11-25 00:12:50|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1606263180000|2020-11-25 00:13:00|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1606263190000|2020-11-25 00:13:10|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|4
1606263200000|2020-11-25 00:13:20|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606263210000|2020-11-25 00:13:30|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|3
1606263220000|2020-11-25 00:13:40|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|4
1606263230000|2020-11-25 00:13:50|1858.5|1858.2|1858.4|1858.1|1858.5|1858.2|1858.4|1858.1|5
1606263250000|2020-11-25 00:14:10|1858.1|1857.8|1858.2|1857.9|1858.2|1857.9|1858.1|1857.8|3
1606263290000|2020-11-25 00:14:50|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1606263300000|2020-11-25 00:15:00|1857.4|1857.1|1857.2|1856.9|1857.5|1857.2|1857.2|1856.9|9
1606263310000|2020-11-25 00:15:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1606263320000|2020-11-25 00:15:20|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1
1606263330000|2020-11-25 00:15:30|1857.1|1856.8|1857.2|1856.9|1857.2|1856.9|1857.1|1856.8|3
1606263360000|2020-11-25 00:16:00|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1606263370000|2020-11-25 00:16:10|||||||||6
1606263380000|2020-11-25 00:16:20|1857.6|1857.3|1857.8|1857.5|1857.8|1857.5|1857.6|1857.3|3
1606263390000|2020-11-25 00:16:30|1857.9|1857.6|1858.2|1857.9|1858.2|1857.9|1857.9|1857.6|3
1606263400000|2020-11-25 00:16:40|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606263410000|2020-11-25 00:16:50|1858.6|1858.3|1861.1|1860.8|1861.8|1861.5|1858.4|1858.1|153
1606263420000|2020-11-25 00:17:00|1861|1860.7|1859.5|1859.2|1861|1860.7|1859.5|1859.2|39
1606263430000|2020-11-25 00:17:10|1859.6|1859.3|1859.3|1859|1859.7|1859.4|1859.3|1859|9
1606263440000|2020-11-25 00:17:20|1859.5|1859.2|1860.4|1860.1|1860.4|1860.1|1859.4|1859.1|17
1606263450000|2020-11-25 00:17:30|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1
1606263460000|2020-11-25 00:17:40|1860.7|1860.4|1860.8|1860.5|1860.8|1860.5|1860.3|1860|8
1606263470000|2020-11-25 00:17:50|1860.4|1860.1|1860.8|1860.5|1860.8|1860.5|1860.4|1860.1|5
1606263480000|2020-11-25 00:18:00|1860.3|1860|1860.2|1859.9|1860.3|1860|1860.2|1859.9|6
1606263490000|2020-11-25 00:18:10|1859.9|1859.6|1859.6|1859.3|1859.9|1859.6|1859.5|1859.2|4
1606263500000|2020-11-25 00:18:20|1860.4|1860.1|1860.3|1860|1860.4|1860.1|1860.1|1859.8|3
1606263510000|2020-11-25 00:18:30|1860.6|1860.3|1861|1860.7|1861|1860.7|1860.6|1860.3|9
1606263520000|2020-11-25 00:18:40|1860.7|1860.4|1861.2|1860.9|1861.2|1860.9|1860.7|1860.4|30
1606263530000|2020-11-25 00:18:50|1860.7|1860.4|1860.6|1860.3|1861.1|1860.8|1860.6|1860.3|4
1606263540000|2020-11-25 00:19:00|1860.7|1860.4|1860.7|1860.4|1860.8|1860.5|1860.1|1859.8|17
1606263550000|2020-11-25 00:19:10|1860.5|1860.2|1860.1|1859.8|1860.6|1860.3|1860.1|1859.8|15
1606263560000|2020-11-25 00:19:20|1860.3|1860|1859.9|1859.6|1860.3|1860|1859.9|1859.6|2
1606263570000|2020-11-25 00:19:30|1860.4|1860.1|1860.7|1860.4|1860.8|1860.5|1860|1859.7|33
1606263580000|2020-11-25 00:19:40|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|3
1606263590000|2020-11-25 00:19:50|1860.3|1860|1860.7|1860.4|1860.8|1860.5|1860.3|1860|6
1606263600000|2020-11-25 00:20:00|1860.8|1860.5|1860.7|1860.4|1860.8|1860.5|1860.7|1860.4|2
1606263610000|2020-11-25 00:20:10|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1
1606263620000|2020-11-25 00:20:20|1860.3|1860|1860.1|1859.8|1860.3|1860|1860.1|1859.8|2
1606263630000|2020-11-25 00:20:30|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1606263640000|2020-11-25 00:20:40|1860.1|1859.8|1860.1|1859.8|1860.1|1859.8|1860.1|1859.8|1
1606263660000|2020-11-25 00:21:00|1859.9|1859.6|1860.1|1859.8|1860.1|1859.8|1859.9|1859.6|5
1606263670000|2020-11-25 00:21:10|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1
1606263680000|2020-11-25 00:21:20|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|3
1606263700000|2020-11-25 00:21:40|1860.5|1860.2|1860.4|1860.1|1860.5|1860.2|1860.4|1860.1|7
1606263710000|2020-11-25 00:21:50|1860.8|1860.5|1860.7|1860.4|1861|1860.7|1860.7|1860.4|9
1606263720000|2020-11-25 00:22:00|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|2
1606263730000|2020-11-25 00:22:10|1860.7|1860.4|1860.9|1860.6|1860.9|1860.6|1860.7|1860.4|2
1606263740000|2020-11-25 00:22:20|||||||||1
1606263750000|2020-11-25 00:22:30|||||||||1
1606263770000|2020-11-25 00:22:50|1860.5|1860.2|1860.6|1860.3|1860.6|1860.3|1860.5|1860.2|2
1606263780000|2020-11-25 00:23:00|1860.8|1860.5|1860.9|1860.6|1861|1860.7|1860.8|1860.5|6
1606263790000|2020-11-25 00:23:10|1861.1|1860.8|1860.9|1860.6|1861.1|1860.8|1860.9|1860.6|13
1606263800000|2020-11-25 00:23:20|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1
1606263810000|2020-11-25 00:23:30|1861.2|1860.9|1861.4|1861.1|1861.4|1861.1|1861.2|1860.9|7
1606263820000|2020-11-25 00:23:40|1861.5|1861.2|1862|1861.7|1862|1861.7|1861.5|1861.2|14
1606263830000|2020-11-25 00:23:50|1861.6|1861.3|1861.6|1861.3|1861.8|1861.5|1861.6|1861.3|6
1606263840000|2020-11-25 00:24:00|1861.3|1861|1861.9|1861.6|1861.9|1861.6|1861.3|1861|9
1606263850000|2020-11-25 00:24:10|1861.7|1861.4|1861.6|1861.3|1861.8|1861.5|1861.6|1861.3|5
1606263860000|2020-11-25 00:24:20|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|5
1606263870000|2020-11-25 00:24:30|1861.3|1861|1860.6|1860.3|1861.5|1861.2|1860.6|1860.3|9
1606263880000|2020-11-25 00:24:40|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|6
1606263890000|2020-11-25 00:24:50|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1
1606263900000|2020-11-25 00:25:00|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1606263910000|2020-11-25 00:25:10|1860.6|1860.3|1860.8|1860.5|1860.8|1860.5|1860.6|1860.3|4
1606263920000|2020-11-25 00:25:20|1860.9|1860.6|1858.8|1858.5|1860.9|1860.6|1858.1|1857.8|54
1606263930000|2020-11-25 00:25:30|1858.7|1858.4|1859.1|1858.8|1859.1|1858.8|1858.4|1858.1|15
1606263940000|2020-11-25 00:25:40|1859|1858.7|1858.7|1858.4|1859.1|1858.8|1858.6|1858.3|11
1606263950000|2020-11-25 00:25:50|1858.6|1858.3|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|2
1606263960000|2020-11-25 00:26:00|1858.6|1858.3|1858.9|1858.6|1858.9|1858.6|1858.6|1858.3|6
1606263970000|2020-11-25 00:26:10|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.5|1858.2|6
1606263980000|2020-11-25 00:26:20|1858.4|1858.1|1858.4|1858.1|1858.5|1858.2|1858.4|1858.1|8
1606263990000|2020-11-25 00:26:30|1858.1|1857.8|1857.9|1857.6|1858.1|1857.8|1857.9|1857.6|6
1606264000000|2020-11-25 00:26:40|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1858|1857.7|12
1606264010000|2020-11-25 00:26:50|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606264020000|2020-11-25 00:27:00|1857.5|1857.2|1857.3|1857|1857.5|1857.2|1857.3|1857|10
1606264030000|2020-11-25 00:27:10|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606264050000|2020-11-25 00:27:30|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1606264060000|2020-11-25 00:27:40|1857.7|1857.4|1857.5|1857.2|1857.7|1857.4|1857.4|1857.1|3
1606264070000|2020-11-25 00:27:50|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.6|1857.3|8
1606264090000|2020-11-25 00:28:10|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606264110000|2020-11-25 00:28:30|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|5
1606264120000|2020-11-25 00:28:40|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|2
1606264140000|2020-11-25 00:29:00|||||||||2
1606264150000|2020-11-25 00:29:10|1857.8|1857.5|1857.8|1857.5|1858.1|1857.8|1857.8|1857.5|9
1606264160000|2020-11-25 00:29:20|1858.1|1857.8|1858.2|1857.9|1858.2|1857.9|1858.1|1857.8|2
1606264170000|2020-11-25 00:29:30|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1606264180000|2020-11-25 00:29:40|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.3|1858|6
1606264190000|2020-11-25 00:29:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|5
1606264200000|2020-11-25 00:30:00|1858.3|1858|1858.7|1858.4|1858.7|1858.4|1858.3|1858|10
1606264210000|2020-11-25 00:30:10|1858.6|1858.3|1859.2|1858.9|1859.2|1858.9|1858.6|1858.3|6
1606264220000|2020-11-25 00:30:20|1859.3|1859|1858.9|1858.6|1859.3|1859|1858.9|1858.6|20
1606264230000|2020-11-25 00:30:30|1859|1858.7|1858.8|1858.5|1859.2|1858.9|1858.8|1858.5|11
1606264240000|2020-11-25 00:30:40|1858.7|1858.4|1858.8|1858.5|1859|1858.7|1858.7|1858.4|7
1606264250000|2020-11-25 00:30:50|1858.7|1858.4|1858.4|1858.1|1858.7|1858.4|1858.4|1858.1|10
1606264260000|2020-11-25 00:31:00|1858.2|1857.9|1858.2|1857.9|1858.5|1858.2|1858.2|1857.9|11
1606264280000|2020-11-25 00:31:20|1858.6|1858.3|1858.8|1858.5|1858.8|1858.5|1858.6|1858.3|9
1606264290000|2020-11-25 00:31:30|1858.9|1858.6|1859|1858.7|1859|1858.7|1858.7|1858.4|10
1606264300000|2020-11-25 00:31:40|1859.2|1858.9|1859.1|1858.8|1859.2|1858.9|1859.1|1858.8|2
1606264310000|2020-11-25 00:31:50|1858.9|1858.6|1858.7|1858.4|1858.9|1858.6|1858.7|1858.4|3
1606264320000|2020-11-25 00:32:00|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606264330000|2020-11-25 00:32:10|1859|1858.7|1859.3|1859|1859.3|1859|1859|1858.7|3
1606264350000|2020-11-25 00:32:30|1859.4|1859.1|1859.2|1858.9|1859.4|1859.1|1859.2|1858.9|8
1606264360000|2020-11-25 00:32:40|||||||||1
1606264390000|2020-11-25 00:33:10|1859.3|1859|1859.4|1859.1|1859.4|1859.1|1859.3|1859|2
1606264420000|2020-11-25 00:33:40|1859.5|1859.2|1859.8|1859.5|1859.8|1859.5|1859.5|1859.2|4
1606264430000|2020-11-25 00:33:50|1859.6|1859.3|1859.7|1859.4|1859.7|1859.4|1859.6|1859.3|2
1606264440000|2020-11-25 00:34:00|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|2
1606264450000|2020-11-25 00:34:10|1859.4|1859.1|1859.3|1859|1859.4|1859.1|1859.3|1859|2
1606264460000|2020-11-25 00:34:20|1859|1858.7|1858.7|1858.4|1859|1858.7|1858.7|1858.4|13
1606264470000|2020-11-25 00:34:30|1858.8|1858.5|1858.9|1858.6|1858.9|1858.6|1858.8|1858.5|2
1606264490000|2020-11-25 00:34:50|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|2
1606264500000|2020-11-25 00:35:00|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1
1606264520000|2020-11-25 00:35:20|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1
1606264530000|2020-11-25 00:35:30|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606264540000|2020-11-25 00:35:40|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606264550000|2020-11-25 00:35:50|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606264570000|2020-11-25 00:36:10|1858.6|1858.3|1858.3|1858|1858.6|1858.3|1858.3|1858|4
1606264600000|2020-11-25 00:36:40|||||||||1
1606264620000|2020-11-25 00:37:00|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|2
1606264630000|2020-11-25 00:37:10|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.4|1858.1|10
1606264680000|2020-11-25 00:38:00|||||||||1
1606264740000|2020-11-25 00:39:00|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|7
1606264750000|2020-11-25 00:39:10|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.1|1857.8|6
1606264760000|2020-11-25 00:39:20|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606264770000|2020-11-25 00:39:30|1858.5|1858.2|1858.4|1858.1|1858.5|1858.2|1858.1|1857.8|11
1606264780000|2020-11-25 00:39:40|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|5
1606264790000|2020-11-25 00:39:50|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1606264800000|2020-11-25 00:40:00|||||||||1
1606264810000|2020-11-25 00:40:10|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1
1606264820000|2020-11-25 00:40:20|1858.7|1858.4|1859|1858.7|1859|1858.7|1858.7|1858.4|10
1606264830000|2020-11-25 00:40:30|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1
1606264840000|2020-11-25 00:40:40|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|8
1606264850000|2020-11-25 00:40:50|||||||||2
1606264860000|2020-11-25 00:41:00|1859.1|1858.8|1859.5|1859.2|1859.5|1859.2|1859.1|1858.8|3
1606264870000|2020-11-25 00:41:10|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|2
1606264890000|2020-11-25 00:41:30|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|4
1606264900000|2020-11-25 00:41:40|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|4
1606264930000|2020-11-25 00:42:10|1859.1|1858.8|1858.5|1858.2|1859.1|1858.8|1858.2|1857.9|19
1606264940000|2020-11-25 00:42:20|1858.7|1858.4|1858.4|1858.1|1858.7|1858.4|1858.2|1857.9|7
1606264950000|2020-11-25 00:42:30|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606264970000|2020-11-25 00:42:50|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1606264980000|2020-11-25 00:43:00|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606264990000|2020-11-25 00:43:10|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|6
1606265010000|2020-11-25 00:43:30|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|2
1606265020000|2020-11-25 00:43:40|||||||||3
1606265030000|2020-11-25 00:43:50|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|4
1606265050000|2020-11-25 00:44:10|1859.1|1858.8|1859.2|1858.9|1859.2|1858.9|1859.1|1858.8|2
1606265070000|2020-11-25 00:44:30|1859.4|1859.1|1859.2|1858.9|1859.4|1859.1|1859.2|1858.9|8
1606265090000|2020-11-25 00:44:50|||||||||1
1606265110000|2020-11-25 00:45:10|1859.6|1859.3|1859.8|1859.5|1859.8|1859.5|1859.6|1859.3|9
1606265120000|2020-11-25 00:45:20|1859.6|1859.3|1859.7|1859.4|1859.7|1859.4|1859.6|1859.3|34
1606265130000|2020-11-25 00:45:30|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|2
1606265140000|2020-11-25 00:45:40|1859.7|1859.4|1859.9|1859.6|1859.9|1859.6|1859.7|1859.4|4
1606265150000|2020-11-25 00:45:50|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.7|1859.4|5
1606265160000|2020-11-25 00:46:00|1859.7|1859.4|1859.6|1859.3|1859.7|1859.4|1859.6|1859.3|9
1606265170000|2020-11-25 00:46:10|1859.7|1859.4|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|21
1606265180000|2020-11-25 00:46:20|1859.5|1859.2|1859.7|1859.4|1859.7|1859.4|1859.5|1859.2|6
1606265190000|2020-11-25 00:46:30|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.8|1859.5|2
1606265200000|2020-11-25 00:46:40|||||||||2
1606265210000|2020-11-25 00:46:50|||||||||2
1606265220000|2020-11-25 00:47:00|1860|1859.7|1860|1859.7|1860|1859.7|1860|1859.7|1
1606265230000|2020-11-25 00:47:10|1859.9|1859.6|1859.7|1859.4|1859.9|1859.6|1859.7|1859.4|2
1606265240000|2020-11-25 00:47:20|1859.8|1859.5|1859.9|1859.6|1859.9|1859.6|1859.8|1859.5|8
1606265250000|2020-11-25 00:47:30|||||||||3
1606265260000|2020-11-25 00:47:40|1859.7|1859.4|1859.5|1859.2|1859.7|1859.4|1859.5|1859.2|2
1606265290000|2020-11-25 00:48:10|1859.8|1859.5|1859.6|1859.3|1859.8|1859.5|1859.6|1859.3|3
1606265300000|2020-11-25 00:48:20|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|2
1606265310000|2020-11-25 00:48:30|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|3
1606265320000|2020-11-25 00:48:40|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|2
1606265350000|2020-11-25 00:49:10|1859.5|1859.2|1859.6|1859.3|1859.6|1859.3|1859.5|1859.2|4
1606265360000|2020-11-25 00:49:20|||||||||1
1606265370000|2020-11-25 00:49:30|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|4
1606265400000|2020-11-25 00:50:00|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|3
1606265410000|2020-11-25 00:50:10|||||||||1
1606265460000|2020-11-25 00:51:00|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|3
1606265470000|2020-11-25 00:51:10|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1
1606265480000|2020-11-25 00:51:20|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1
1606265500000|2020-11-25 00:51:40|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|2
1606265510000|2020-11-25 00:51:50|1860.2|1859.9|1860|1859.7|1860.2|1859.9|1860|1859.7|4
1606265520000|2020-11-25 00:52:00|1860.2|1859.9|1860.1|1859.8|1860.2|1859.9|1860|1859.7|4
1606265530000|2020-11-25 00:52:10|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1606265540000|2020-11-25 00:52:20|1860.2|1859.9|1860.2|1859.9|1860.2|1859.9|1860.2|1859.9|1
1606265550000|2020-11-25 00:52:30|1860.1|1859.8|1860.1|1859.8|1860.2|1859.9|1860.1|1859.8|8
1606265560000|2020-11-25 00:52:40|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1606265570000|2020-11-25 00:52:50|1859.9|1859.6|1859.7|1859.4|1859.9|1859.6|1859.7|1859.4|8
1606265580000|2020-11-25 00:53:00|1859.9|1859.6|1860.1|1859.8|1860.1|1859.8|1859.9|1859.6|4
1606265610000|2020-11-25 00:53:30|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1
1606265630000|2020-11-25 00:53:50|1859.7|1859.4|1859.3|1859|1859.7|1859.4|1859.3|1859|9
1606265640000|2020-11-25 00:54:00|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606265650000|2020-11-25 00:54:10|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|2
1606265660000|2020-11-25 00:54:20|1859.6|1859.3|1859.7|1859.4|1859.7|1859.4|1859.6|1859.3|4
1606265670000|2020-11-25 00:54:30|1859.6|1859.3|1859.8|1859.5|1859.8|1859.5|1859.6|1859.3|2
1606265700000|2020-11-25 00:55:00|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1
1606265710000|2020-11-25 00:55:10|1859.2|1858.9|1859.1|1858.8|1859.2|1858.9|1859.1|1858.8|2
1606265720000|2020-11-25 00:55:20|1859|1858.7|1858.9|1858.6|1859|1858.7|1858.9|1858.6|3
1606265730000|2020-11-25 00:55:30|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606265740000|2020-11-25 00:55:40|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606265750000|2020-11-25 00:55:50|||||||||1
1606265790000|2020-11-25 00:56:30|||||||||2
1606265800000|2020-11-25 00:56:40|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606265820000|2020-11-25 00:57:00|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1
1606265830000|2020-11-25 00:57:10|1859.4|1859.1|1859.2|1858.9|1859.4|1859.1|1859.2|1858.9|2
1606265860000|2020-11-25 00:57:40|||||||||12
1606265880000|2020-11-25 00:58:00|1858.8|1858.5|1859.1|1858.8|1859.1|1858.8|1858.8|1858.5|4
1606265900000|2020-11-25 00:58:20|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606265920000|2020-11-25 00:58:40|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|3
1606265960000|2020-11-25 00:59:20|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606265970000|2020-11-25 00:59:30|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1606265980000|2020-11-25 00:59:40|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|2
1606266000000|2020-11-25 01:00:00|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606266010000|2020-11-25 01:00:10|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1
1606266020000|2020-11-25 01:00:20|1859.6|1859.3|1859.7|1859.4|1859.7|1859.4|1859.6|1859.3|2
1606266050000|2020-11-25 01:00:50|1859.3|1859|1859.5|1859.2|1859.5|1859.2|1859.3|1859|2
1606266060000|2020-11-25 01:01:00|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|3
1606266100000|2020-11-25 01:01:40|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|3
1606266130000|2020-11-25 01:02:10|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1606266140000|2020-11-25 01:02:20|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606266150000|2020-11-25 01:02:30|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|2
1606266180000|2020-11-25 01:03:00|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|2
1606266190000|2020-11-25 01:03:10|1859.2|1858.9|1859.3|1859|1859.3|1859|1859.2|1858.9|2
1606266210000|2020-11-25 01:03:30|1859|1858.7|1858.9|1858.6|1859|1858.7|1858.9|1858.6|3
1606266220000|2020-11-25 01:03:40|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.8|1858.5|2
1606266240000|2020-11-25 01:04:00|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|2
1606266260000|2020-11-25 01:04:20|1858.6|1858.3|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|3
1606266270000|2020-11-25 01:04:30|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606266290000|2020-11-25 01:04:50|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606266300000|2020-11-25 01:05:00|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1606266320000|2020-11-25 01:05:20|1858.7|1858.4|1859|1858.7|1859|1858.7|1858.5|1858.2|5
1606266370000|2020-11-25 01:06:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606266380000|2020-11-25 01:06:20|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|2
1606266410000|2020-11-25 01:06:50|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606266440000|2020-11-25 01:07:20|||||||||1
1606266490000|2020-11-25 01:08:10|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606266510000|2020-11-25 01:08:30|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606266530000|2020-11-25 01:08:50|||||||||2
1606266540000|2020-11-25 01:09:00|||||||||1
1606266560000|2020-11-25 01:09:20|||||||||2
1606266570000|2020-11-25 01:09:30|1859.2|1858.9|1859.3|1859|1859.3|1859|1859.2|1858.9|3
1606266580000|2020-11-25 01:09:40|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.4|1858.1|5
1606266590000|2020-11-25 01:09:50|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|4
1606266610000|2020-11-25 01:10:10|1858.7|1858.4|1858.9|1858.6|1858.9|1858.6|1858.7|1858.4|2
1606266640000|2020-11-25 01:10:40|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606266650000|2020-11-25 01:10:50|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|12
1606266660000|2020-11-25 01:11:00|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|2
1606266680000|2020-11-25 01:11:20|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1
1606266700000|2020-11-25 01:11:40|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606266720000|2020-11-25 01:12:00|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1606266730000|2020-11-25 01:12:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606266750000|2020-11-25 01:12:30|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|2
1606266760000|2020-11-25 01:12:40|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1606266840000|2020-11-25 01:14:00|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606266860000|2020-11-25 01:14:20|1859|1858.7|1859.1|1858.8|1859.1|1858.8|1859|1858.7|2
1606266870000|2020-11-25 01:14:30|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1606266900000|2020-11-25 01:15:00|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|2
1606266910000|2020-11-25 01:15:10|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|2
1606266920000|2020-11-25 01:15:20|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1606266930000|2020-11-25 01:15:30|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.3|1858|3
1606266970000|2020-11-25 01:16:10|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1
1606266980000|2020-11-25 01:16:20|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606266990000|2020-11-25 01:16:30|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606267010000|2020-11-25 01:16:50|||||||||1
1606267020000|2020-11-25 01:17:00|||||||||1
1606267030000|2020-11-25 01:17:10|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606267040000|2020-11-25 01:17:20|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606267050000|2020-11-25 01:17:30|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606267070000|2020-11-25 01:17:50|1859|1858.7|1859.2|1858.9|1859.2|1858.9|1859|1858.7|5
1606267080000|2020-11-25 01:18:00|1859.1|1858.8|1858.9|1858.6|1859.1|1858.8|1858.9|1858.6|3
1606267090000|2020-11-25 01:18:10|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606267120000|2020-11-25 01:18:40|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|2
1606267140000|2020-11-25 01:19:00|1859|1858.7|1859.1|1858.8|1859.1|1858.8|1859|1858.7|2
1606267150000|2020-11-25 01:19:10|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|2
1606267210000|2020-11-25 01:20:10|1859.5|1859.2|1859.9|1859.6|1859.9|1859.6|1859.5|1859.2|11
1606267220000|2020-11-25 01:20:20|1860.1|1859.8|1859.9|1859.6|1860.2|1859.9|1859.8|1859.5|12
1606267230000|2020-11-25 01:20:30|1860|1859.7|1860|1859.7|1860|1859.7|1860|1859.7|3
1606267250000|2020-11-25 01:20:50|||||||||1
1606267260000|2020-11-25 01:21:00|1860.2|1859.9|1859.9|1859.6|1860.2|1859.9|1859.8|1859.5|4
1606267280000|2020-11-25 01:21:20|||||||||1
1606267290000|2020-11-25 01:21:30|1860|1859.7|1860.2|1859.9|1860.2|1859.9|1860|1859.7|2
1606267300000|2020-11-25 01:21:40|1860.3|1860|1860.8|1860.5|1860.8|1860.5|1860.3|1860|9
1606267310000|2020-11-25 01:21:50|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|2
1606267320000|2020-11-25 01:22:00|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1
1606267330000|2020-11-25 01:22:10|1860.6|1860.3|1860.7|1860.4|1860.7|1860.4|1860.6|1860.3|4
1606267350000|2020-11-25 01:22:30|1860.6|1860.3|1860.5|1860.2|1860.6|1860.3|1860.5|1860.2|2
1606267360000|2020-11-25 01:22:40|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|3
1606267370000|2020-11-25 01:22:50|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|3
1606267390000|2020-11-25 01:23:10|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|3
1606267400000|2020-11-25 01:23:20|1860.5|1860.2|1860.7|1860.4|1860.7|1860.4|1860.5|1860.2|2
1606267410000|2020-11-25 01:23:30|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|2
1606267420000|2020-11-25 01:23:40|||||||||1
1606267430000|2020-11-25 01:23:50|1860.4|1860.1|1860.4|1860.1|1860.4|1860.1|1860.4|1860.1|2
1606267440000|2020-11-25 01:24:00|1860.8|1860.5|1860.9|1860.6|1860.9|1860.6|1860.7|1860.4|5
1606267450000|2020-11-25 01:24:10|1860.8|1860.5|1860.9|1860.6|1860.9|1860.6|1860.8|1860.5|6
1606267460000|2020-11-25 01:24:20|1860.8|1860.5|1860.7|1860.4|1861.1|1860.8|1860.7|1860.4|5
1606267480000|2020-11-25 01:24:40|1860.8|1860.5|1860.9|1860.6|1861|1860.7|1860.8|1860.5|7
1606267490000|2020-11-25 01:24:50|||||||||2
1606267500000|2020-11-25 01:25:00|1861.1|1860.8|1860.5|1860.2|1861.1|1860.8|1860.4|1860.1|21
1606267510000|2020-11-25 01:25:10|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|1
1606267520000|2020-11-25 01:25:20|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|5
1606267540000|2020-11-25 01:25:40|||||||||2
1606267570000|2020-11-25 01:26:10|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|1
1606267600000|2020-11-25 01:26:40|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|5
1606267610000|2020-11-25 01:26:50|1860.9|1860.6|1860.8|1860.5|1860.9|1860.6|1860.8|1860.5|3
1606267620000|2020-11-25 01:27:00|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1
1606267640000|2020-11-25 01:27:20|||||||||1
1606267660000|2020-11-25 01:27:40|1861.3|1861|1861.5|1861.2|1861.5|1861.2|1861.3|1861|3
1606267670000|2020-11-25 01:27:50|1861.6|1861.3|1861.6|1861.3|1861.6|1861.3|1861.6|1861.3|5
1606267680000|2020-11-25 01:28:00|1861.7|1861.4|1861.6|1861.3|1861.8|1861.5|1861.6|1861.3|13
1606267690000|2020-11-25 01:28:10|||||||||1
1606267700000|2020-11-25 01:28:20|1861.4|1861.1|1861.6|1861.3|1861.7|1861.4|1861.4|1861.1|5
1606267730000|2020-11-25 01:28:50|1861.2|1860.9|1861.5|1861.2|1861.5|1861.2|1861.2|1860.9|2
1606267740000|2020-11-25 01:29:00|1861.6|1861.3|1861.6|1861.3|1861.6|1861.3|1861.6|1861.3|1
1606267760000|2020-11-25 01:29:20|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|1861.4|1861.1|15
1606267780000|2020-11-25 01:29:40|1861.3|1861|1861.1|1860.8|1861.3|1861|1861.1|1860.8|3
1606267790000|2020-11-25 01:29:50|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1
1606267800000|2020-11-25 01:30:00|1861.5|1861.2|1861.6|1861.3|1862|1861.7|1861.5|1861.2|32
1606267810000|2020-11-25 01:30:10|1861.7|1861.4|1861.7|1861.4|1861.7|1861.4|1861.7|1861.4|1
1606267820000|2020-11-25 01:30:20|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|2
1606267830000|2020-11-25 01:30:30|1861.3|1861|1861.3|1861|1861.3|1861|1861.3|1861|3
1606267840000|2020-11-25 01:30:40|1861.4|1861.1|1861.4|1861.1|1861.5|1861.2|1861.2|1860.9|7
1606267860000|2020-11-25 01:31:00|1861.3|1861|1861.5|1861.2|1861.5|1861.2|1861.3|1861|15
1606267870000|2020-11-25 01:31:10|1861.7|1861.4|1861.4|1861.1|1861.7|1861.4|1861.4|1861.1|9
1606267890000|2020-11-25 01:31:30|||||||||1
1606267900000|2020-11-25 01:31:40|1861|1860.7|1861.1|1860.8|1861.2|1860.9|1861|1860.7|6
1606267910000|2020-11-25 01:31:50|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1
1606267920000|2020-11-25 01:32:00|1860.9|1860.6|1860.4|1860.1|1860.9|1860.6|1860.4|1860.1|8
1606267930000|2020-11-25 01:32:10|1860.5|1860.2|1860.6|1860.3|1860.6|1860.3|1860.4|1860.1|4
1606267940000|2020-11-25 01:32:20|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1606267950000|2020-11-25 01:32:30|1860.2|1859.9|1860.2|1859.9|1860.2|1859.9|1860.2|1859.9|1
1606267960000|2020-11-25 01:32:40|1859.9|1859.6|1860.1|1859.8|1860.1|1859.8|1859.7|1859.4|4
1606267970000|2020-11-25 01:32:50|||||||||1
1606267980000|2020-11-25 01:33:00|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|2
1606268040000|2020-11-25 01:34:00|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|2
1606268080000|2020-11-25 01:34:40|1860|1859.7|1860|1859.7|1860|1859.7|1860|1859.7|1
1606268100000|2020-11-25 01:35:00|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1606268110000|2020-11-25 01:35:10|1860.4|1860.1|1860.4|1860.1|1860.4|1860.1|1860.4|1860.1|1
1606268120000|2020-11-25 01:35:20|1860.5|1860.2|1860.6|1860.3|1860.6|1860.3|1860.5|1860.2|2
1606268130000|2020-11-25 01:35:30|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|3
1606268190000|2020-11-25 01:36:30|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1860.8|1860.5|1
1606268200000|2020-11-25 01:36:40|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1861.1|1860.8|1
1606268210000|2020-11-25 01:36:50|1861|1860.7|1861|1860.7|1861|1860.7|1861|1860.7|1
1606268220000|2020-11-25 01:37:00|||||||||1
1606268230000|2020-11-25 01:37:10|1861.3|1861|1861.5|1861.2|1861.5|1861.2|1861.3|1861|3
1606268240000|2020-11-25 01:37:20|1861|1860.7|1861|1860.7|1861|1860.7|1861|1860.7|10
1606268350000|2020-11-25 01:39:10|1861.3|1861|1861.4|1861.1|1861.4|1861.1|1861.3|1861|2
1606268360000|2020-11-25 01:39:20|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|2
1606268370000|2020-11-25 01:39:30|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1
1606268390000|2020-11-25 01:39:50|1861.5|1861.2|1861.8|1861.5|1861.8|1861.5|1861.5|1861.2|4
1606268410000|2020-11-25 01:40:10|||||||||8
1606268430000|2020-11-25 01:40:30|||||||||1
1606268450000|2020-11-25 01:40:50|1862|1861.7|1861.6|1861.3|1862|1861.7|1861.6|1861.3|4
1606268460000|2020-11-25 01:41:00|1861.2|1860.9|1861.2|1860.9|1861.2|1860.9|1861.2|1860.9|2
1606268470000|2020-11-25 01:41:10|1861.3|1861|1861.3|1861|1861.3|1861|1861.3|1861|3
1606268490000|2020-11-25 01:41:30|1861|1860.7|1861|1860.7|1861|1860.7|1861|1860.7|1
1606268500000|2020-11-25 01:41:40|1861.2|1860.9|1861.2|1860.9|1861.2|1860.9|1861.2|1860.9|2
1606268520000|2020-11-25 01:42:00|1861.1|1860.8|1861.2|1860.9|1861.2|1860.9|1861.1|1860.8|5
1606268540000|2020-11-25 01:42:20|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|1861.5|1861.2|2
1606268550000|2020-11-25 01:42:30|1861.4|1861.1|1861.5|1861.2|1861.5|1861.2|1861.4|1861.1|2
1606268560000|2020-11-25 01:42:40|1861.7|1861.4|1861.7|1861.4|1861.7|1861.4|1861.7|1861.4|1
1606268570000|2020-11-25 01:42:50|||||||||3
1606268580000|2020-11-25 01:43:00|1862|1861.7|1862|1861.7|1862|1861.7|1862|1861.7|1
1606268600000|2020-11-25 01:43:20|1862.1|1861.8|1862.6|1862.3|1862.6|1862.3|1862.1|1861.8|15
1606268610000|2020-11-25 01:43:30|1862.7|1862.4|1862.8|1862.5|1862.8|1862.5|1862.7|1862.4|5
1606268620000|2020-11-25 01:43:40|1862.5|1862.2|1862.6|1862.3|1862.6|1862.3|1862.5|1862.2|4
1606268630000|2020-11-25 01:43:50|1862.7|1862.4|1862.7|1862.4|1862.7|1862.4|1862.7|1862.4|2
1606268640000|2020-11-25 01:44:00|1862.6|1862.3|1862.4|1862.1|1862.6|1862.3|1862.4|1862.1|5
1606268660000|2020-11-25 01:44:20|1862.5|1862.2|1862.5|1862.2|1862.5|1862.2|1862.5|1862.2|1
1606268670000|2020-11-25 01:44:30|1862.6|1862.3|1862.6|1862.3|1862.6|1862.3|1862.6|1862.3|4
1606268680000|2020-11-25 01:44:40|1862.5|1862.2|1862.5|1862.2|1862.5|1862.2|1862.5|1862.2|2
1606268690000|2020-11-25 01:44:50|1862.7|1862.4|1862.8|1862.5|1862.8|1862.5|1862.7|1862.4|15
1606268700000|2020-11-25 01:45:00|1862.7|1862.4|1862.8|1862.5|1862.8|1862.5|1862.7|1862.4|2
1606268710000|2020-11-25 01:45:10|1862.9|1862.6|1862.9|1862.6|1863.3|1863|1862.9|1862.6|27
1606268720000|2020-11-25 01:45:20|1862.8|1862.5|1862.6|1862.3|1862.8|1862.5|1862.6|1862.3|12
1606268730000|2020-11-25 01:45:30|1862.5|1862.2|1862.5|1862.2|1862.5|1862.2|1862.5|1862.2|3
1606268740000|2020-11-25 01:45:40|1862.3|1862|1862.2|1861.9|1862.3|1862|1862.2|1861.9|5
1606268750000|2020-11-25 01:45:50|1862.1|1861.8|1862.1|1861.8|1862.1|1861.8|1862.1|1861.8|2
1606268760000|2020-11-25 01:46:00|1862|1861.7|1861.9|1861.6|1862|1861.7|1861.9|1861.6|2
1606268770000|2020-11-25 01:46:10|1861.8|1861.5|1861.8|1861.5|1861.8|1861.5|1861.8|1861.5|5
1606268780000|2020-11-25 01:46:20|||||||||1
1606268810000|2020-11-25 01:46:50|1862|1861.7|1862|1861.7|1862|1861.7|1862|1861.7|1
1606268830000|2020-11-25 01:47:10|||||||||3
1606268840000|2020-11-25 01:47:20|1861.8|1861.5|1861.9|1861.6|1861.9|1861.6|1861.8|1861.5|3
1606268850000|2020-11-25 01:47:30|1861.8|1861.5|1861.8|1861.5|1861.8|1861.5|1861.8|1861.5|1
1606268860000|2020-11-25 01:47:40|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|3
1606268870000|2020-11-25 01:47:50|1861.5|1861.2|1861.4|1861.1|1861.5|1861.2|1861.4|1861.1|5
1606268880000|2020-11-25 01:48:00|||||||||1
1606268890000|2020-11-25 01:48:10|1861.2|1860.9|1861.2|1860.9|1861.2|1860.9|1861.2|1860.9|5
1606268900000|2020-11-25 01:48:20|1861.1|1860.8|1860.9|1860.6|1861.1|1860.8|1860.9|1860.6|2
1606268910000|2020-11-25 01:48:30|1861.1|1860.8|1861.2|1860.9|1861.2|1860.9|1861.1|1860.8|4
1606268920000|2020-11-25 01:48:40|1860.9|1860.6|1860.8|1860.5|1860.9|1860.6|1860.8|1860.5|2
1606268930000|2020-11-25 01:48:50|1861|1860.7|1861|1860.7|1861|1860.7|1861|1860.7|1
1606268940000|2020-11-25 01:49:00|||||||||1
1606268980000|2020-11-25 01:49:40|1860.7|1860.4|1860.3|1860|1860.7|1860.4|1860.3|1860|8
1606268990000|2020-11-25 01:49:50|1860.2|1859.9|1860.6|1860.3|1860.6|1860.3|1860.2|1859.9|4
1606269000000|2020-11-25 01:50:00|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|1860.7|1860.4|3
1606269030000|2020-11-25 01:50:30|1860.3|1860|1860.4|1860.1|1860.4|1860.1|1860.3|1860|2
1606269040000|2020-11-25 01:50:40|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|1860.6|1860.3|1
1606269060000|2020-11-25 01:51:00|1860.7|1860.4|1860.4|1860.1|1860.7|1860.4|1860.4|1860.1|4
1606269070000|2020-11-25 01:51:10|1860.2|1859.9|1860.1|1859.8|1860.2|1859.9|1860.1|1859.8|4
1606269130000|2020-11-25 01:52:10|||||||||3
1606269150000|2020-11-25 01:52:30|||||||||16
1606269160000|2020-11-25 01:52:40|1860|1859.7|1860.1|1859.8|1860.1|1859.8|1860|1859.7|2
1606269170000|2020-11-25 01:52:50|1860.3|1860|1860.4|1860.1|1860.4|1860.1|1860.3|1860|3
1606269190000|2020-11-25 01:53:10|1860.2|1859.9|1859.9|1859.6|1860.2|1859.9|1859.9|1859.6|3
1606269200000|2020-11-25 01:53:20|1860|1859.7|1860.2|1859.9|1860.2|1859.9|1859.8|1859.5|4
1606269210000|2020-11-25 01:53:30|||||||||1
1606269220000|2020-11-25 01:53:40|1860.4|1860.1|1860.4|1860.1|1860.4|1860.1|1860.4|1860.1|1
1606269230000|2020-11-25 01:53:50|1860.2|1859.9|1859.8|1859.5|1860.2|1859.9|1859.8|1859.5|15
1606269240000|2020-11-25 01:54:00|1860.2|1859.9|1859.9|1859.6|1860.2|1859.9|1859.9|1859.6|4
1606269250000|2020-11-25 01:54:10|1860|1859.7|1860|1859.7|1860.2|1859.9|1860|1859.7|8
1606269280000|2020-11-25 01:54:40|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1
1606269300000|2020-11-25 01:55:00|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|2
1606269310000|2020-11-25 01:55:10|1859.6|1859.3|1859.8|1859.5|1859.8|1859.5|1859.6|1859.3|2
1606269320000|2020-11-25 01:55:20|1859.7|1859.4|1859.8|1859.5|1859.8|1859.5|1859.7|1859.4|3
1606269330000|2020-11-25 01:55:30|1860|1859.7|1860|1859.7|1860|1859.7|1860|1859.7|1
1606269350000|2020-11-25 01:55:50|1859.7|1859.4|1859.5|1859.2|1859.7|1859.4|1859.5|1859.2|3
1606269360000|2020-11-25 01:56:00|1859.1|1858.8|1859.5|1859.2|1859.5|1859.2|1859.1|1858.8|35
1606269370000|2020-11-25 01:56:10|1859.6|1859.3|1859.4|1859.1|1859.6|1859.3|1859.4|1859.1|11
1606269380000|2020-11-25 01:56:20|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|4
1606269390000|2020-11-25 01:56:30|||||||||3
1606269420000|2020-11-25 01:57:00|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606269440000|2020-11-25 01:57:20|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1606269450000|2020-11-25 01:57:30|1859.4|1859.1|1859.3|1859|1859.4|1859.1|1859.3|1859|19
1606269470000|2020-11-25 01:57:50|1859|1858.7|1858.9|1858.6|1859|1858.7|1858.9|1858.6|2
1606269480000|2020-11-25 01:58:00|1858.7|1858.4|1859.1|1858.8|1859.1|1858.8|1858.7|1858.4|2
1606269490000|2020-11-25 01:58:10|||||||||1
1606269500000|2020-11-25 01:58:20|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|16
1606269510000|2020-11-25 01:58:30|1859.1|1858.8|1859.4|1859.1|1859.4|1859.1|1859.1|1858.8|18
1606269520000|2020-11-25 01:58:40|1859.3|1859|1859.4|1859.1|1859.4|1859.1|1859.3|1859|2
1606269540000|2020-11-25 01:59:00|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1
1606269550000|2020-11-25 01:59:10|||||||||2
1606269570000|2020-11-25 01:59:30|1858.8|1858.5|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|3
1606269600000|2020-11-25 02:00:00|1859.2|1858.9|1859.1|1858.8|1859.2|1858.9|1859.1|1858.8|18
1606269610000|2020-11-25 02:00:10|1859.2|1858.9|1859.3|1859|1859.3|1859|1859.1|1858.8|17
1606269620000|2020-11-25 02:00:20|1859.4|1859.1|1859.2|1858.9|1859.4|1859.1|1859.2|1858.9|19
1606269630000|2020-11-25 02:00:30|1859.3|1859|1859.6|1859.3|1859.6|1859.3|1859.3|1859|18
1606269640000|2020-11-25 02:00:40|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|4
1606269660000|2020-11-25 02:01:00|1859.7|1859.4|1859.5|1859.2|1859.8|1859.5|1859.5|1859.2|18
1606269690000|2020-11-25 02:01:30|1859.7|1859.4|1859.8|1859.5|1859.8|1859.5|1859.7|1859.4|5
1606269700000|2020-11-25 02:01:40|1859.6|1859.3|1859.6|1859.3|1859.7|1859.4|1859.6|1859.3|7
1606269710000|2020-11-25 02:01:50|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1
1606269720000|2020-11-25 02:02:00|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|4
1606269740000|2020-11-25 02:02:20|1860|1859.7|1860.2|1859.9|1860.2|1859.9|1860|1859.7|3
1606269770000|2020-11-25 02:02:50|1860|1859.7|1860|1859.7|1860|1859.7|1860|1859.7|1
1606269800000|2020-11-25 02:03:20|1860.1|1859.8|1860.4|1860.1|1860.4|1860.1|1860.1|1859.8|3
1606269810000|2020-11-25 02:03:30|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|2
1606269830000|2020-11-25 02:03:50|1860.6|1860.3|1860.4|1860.1|1860.6|1860.3|1860.4|1860.1|4
1606269840000|2020-11-25 02:04:00|1860|1859.7|1860|1859.7|1860|1859.7|1860|1859.7|1
1606269880000|2020-11-25 02:04:40|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|2
1606269930000|2020-11-25 02:05:30|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1
1606269940000|2020-11-25 02:05:40|1859.2|1858.9|1859.1|1858.8|1859.2|1858.9|1859.1|1858.8|3
1606269950000|2020-11-25 02:05:50|1858.9|1858.6|1859.1|1858.8|1859.1|1858.8|1858.9|1858.6|7
1606269960000|2020-11-25 02:06:00|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|3
1606269970000|2020-11-25 02:06:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606269990000|2020-11-25 02:06:30|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606270000000|2020-11-25 02:06:40|1858.3|1858|1858.1|1857.8|1858.3|1858|1858.1|1857.8|7
1606270010000|2020-11-25 02:06:50|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.1|1857.8|6
1606270020000|2020-11-25 02:07:00|||||||||1
1606270030000|2020-11-25 02:07:10|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606270040000|2020-11-25 02:07:20|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1
1606270050000|2020-11-25 02:07:30|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|14
1606270070000|2020-11-25 02:07:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|4
1606270080000|2020-11-25 02:08:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|4
1606270090000|2020-11-25 02:08:10|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606270140000|2020-11-25 02:09:00|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|2
1606270180000|2020-11-25 02:09:40|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|1
1606270190000|2020-11-25 02:09:50|||||||||4
1606270210000|2020-11-25 02:10:10|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1606270220000|2020-11-25 02:10:20|1858.6|1858.3|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|3
1606270230000|2020-11-25 02:10:30|1859|1858.7|1859.1|1858.8|1859.1|1858.8|1858.7|1858.4|7
1606270300000|2020-11-25 02:11:40|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1
1606270310000|2020-11-25 02:11:50|||||||||1
1606270330000|2020-11-25 02:12:10|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606270380000|2020-11-25 02:13:00|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|2
1606270420000|2020-11-25 02:13:40|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606270440000|2020-11-25 02:14:00|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|2
1606270470000|2020-11-25 02:14:30|||||||||1
1606270500000|2020-11-25 02:15:00|1858.1|1857.8|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|6
1606270520000|2020-11-25 02:15:20|1857.9|1857.6|1858.4|1858.1|1858.4|1858.1|1857.9|1857.6|16
1606270530000|2020-11-25 02:15:30|||||||||1
1606270580000|2020-11-25 02:16:20|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1
1606270610000|2020-11-25 02:16:50|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|2
1606270640000|2020-11-25 02:17:20|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|8
1606270760000|2020-11-25 02:19:20|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606270770000|2020-11-25 02:19:30|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1606270800000|2020-11-25 02:20:00|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606270820000|2020-11-25 02:20:20|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|2
1606270840000|2020-11-25 02:20:40|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606270900000|2020-11-25 02:21:40|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1
1606270910000|2020-11-25 02:21:50|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1
1606270930000|2020-11-25 02:22:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606271130000|2020-11-25 02:25:30|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|2
1606271170000|2020-11-25 02:26:10|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1606271180000|2020-11-25 02:26:20|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|2
1606271190000|2020-11-25 02:26:30|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|2
1606271210000|2020-11-25 02:26:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1606271230000|2020-11-25 02:27:10|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|4
1606271250000|2020-11-25 02:27:30|1857.5|1857.2|1857.6|1857.3|1857.8|1857.5|1857.5|1857.2|4
1606271260000|2020-11-25 02:27:40|1857.5|1857.2|1857.2|1856.9|1857.5|1857.2|1857.2|1856.9|7
1606271270000|2020-11-25 02:27:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606271280000|2020-11-25 02:28:00|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1606271290000|2020-11-25 02:28:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606271320000|2020-11-25 02:28:40|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|3
1606271330000|2020-11-25 02:28:50|||||||||1
1606271350000|2020-11-25 02:29:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606271360000|2020-11-25 02:29:20|1857.2|1856.9|1857.4|1857.1|1857.4|1857.1|1857.2|1856.9|4
1606271370000|2020-11-25 02:29:30|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606271380000|2020-11-25 02:29:40|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1
1606271390000|2020-11-25 02:29:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1606271400000|2020-11-25 02:30:00|1857|1856.7|1856.9|1856.6|1857|1856.7|1856.9|1856.6|5
1606271410000|2020-11-25 02:30:10|1856.8|1856.5|1857|1856.7|1857|1856.7|1856.7|1856.4|7
1606271440000|2020-11-25 02:30:40|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606271460000|2020-11-25 02:31:00|1857.6|1857.3|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|7
1606271480000|2020-11-25 02:31:20|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|4
1606271490000|2020-11-25 02:31:30|||||||||2
1606271520000|2020-11-25 02:32:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606271550000|2020-11-25 02:32:30|||||||||1
1606271590000|2020-11-25 02:33:10|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606271600000|2020-11-25 02:33:20|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|2
1606271620000|2020-11-25 02:33:40|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606271630000|2020-11-25 02:33:50|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606271690000|2020-11-25 02:34:50|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|12
1606271830000|2020-11-25 02:37:10|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|1
1606271840000|2020-11-25 02:37:20|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1606271850000|2020-11-25 02:37:30|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606271920000|2020-11-25 02:38:40|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|4
1606271940000|2020-11-25 02:39:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606271950000|2020-11-25 02:39:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606271980000|2020-11-25 02:39:40|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1606272090000|2020-11-25 02:41:30|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606272100000|2020-11-25 02:41:40|1858.1|1857.8|1858.3|1858|1858.3|1858|1858.1|1857.8|5
1606272190000|2020-11-25 02:43:10|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|2
1606272200000|2020-11-25 02:43:20|||||||||1
1606272250000|2020-11-25 02:44:10|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|2
1606272260000|2020-11-25 02:44:20|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606272270000|2020-11-25 02:44:30|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606272300000|2020-11-25 02:45:00|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|2
1606272350000|2020-11-25 02:45:50|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606272370000|2020-11-25 02:46:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|3
1606272380000|2020-11-25 02:46:20|||||||||1
1606272420000|2020-11-25 02:47:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606272430000|2020-11-25 02:47:10|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1606272440000|2020-11-25 02:47:20|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|3
1606272490000|2020-11-25 02:48:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|10
1606272520000|2020-11-25 02:48:40|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|3
1606272530000|2020-11-25 02:48:50|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.7|1856.4|5
1606272540000|2020-11-25 02:49:00|||||||||2
1606272550000|2020-11-25 02:49:10|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|2
1606272560000|2020-11-25 02:49:20|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|6
1606272570000|2020-11-25 02:49:30|1856.5|1856.2|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|4
1606272580000|2020-11-25 02:49:40|||||||||1
1606272590000|2020-11-25 02:49:50|||||||||1
1606272630000|2020-11-25 02:50:30|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|9
1606272660000|2020-11-25 02:51:00|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1606272670000|2020-11-25 02:51:10|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|2
1606272680000|2020-11-25 02:51:20|1856.1|1855.8|1856.5|1856.2|1856.5|1856.2|1856.1|1855.8|14
1606272690000|2020-11-25 02:51:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1606272720000|2020-11-25 02:52:00|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|3
1606272730000|2020-11-25 02:52:10|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|3
1606272740000|2020-11-25 02:52:20|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|2
1606272760000|2020-11-25 02:52:40|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1606272770000|2020-11-25 02:52:50|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1
1606272780000|2020-11-25 02:53:00|1856.3|1856|1856.7|1856.4|1856.7|1856.4|1856.3|1856|2
1606272790000|2020-11-25 02:53:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1606272850000|2020-11-25 02:54:10|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1
1606272880000|2020-11-25 02:54:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|3
1606272900000|2020-11-25 02:55:00|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|2
1606272910000|2020-11-25 02:55:10|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|5
1606272930000|2020-11-25 02:55:30|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1
1606272940000|2020-11-25 02:55:40|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1
1606272970000|2020-11-25 02:56:10|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1
1606273020000|2020-11-25 02:57:00|||||||||1
1606273040000|2020-11-25 02:57:20|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606273060000|2020-11-25 02:57:40|||||||||2
1606273110000|2020-11-25 02:58:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1
1606273190000|2020-11-25 02:59:50|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606273250000|2020-11-25 03:00:50|1857.1|1856.8|1857.1|1856.8|1857.3|1857|1857.1|1856.8|6
1606273260000|2020-11-25 03:01:00|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|1
1606273270000|2020-11-25 03:01:10|||||||||1
1606273280000|2020-11-25 03:01:20|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606273290000|2020-11-25 03:01:30|1857.4|1857.1|1857.6|1857.3|1857.6|1857.3|1857.4|1857.1|6
1606273300000|2020-11-25 03:01:40|||||||||2
1606273320000|2020-11-25 03:02:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|3
1606273360000|2020-11-25 03:02:40|1858.4|1858.1|1858.5|1858.2|1858.5|1858.2|1858.4|1858.1|2
1606273390000|2020-11-25 03:03:10|1858.7|1858.4|1858.4|1858.1|1858.7|1858.4|1858.4|1858.1|2
1606273410000|2020-11-25 03:03:30|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1606273420000|2020-11-25 03:03:40|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|2
1606273430000|2020-11-25 03:03:50|||||||||10
1606273460000|2020-11-25 03:04:20|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1606273470000|2020-11-25 03:04:30|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606273510000|2020-11-25 03:05:10|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|4
1606273540000|2020-11-25 03:05:40|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1606273550000|2020-11-25 03:05:50|1857.2|1856.9|1857.3|1857|1857.3|1857|1857.2|1856.9|3
1606273560000|2020-11-25 03:06:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606273620000|2020-11-25 03:07:00|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606273650000|2020-11-25 03:07:30|1857.2|1856.9|1857|1856.7|1857.2|1856.9|1857|1856.7|2
1606273710000|2020-11-25 03:08:30|1857.2|1856.9|1857|1856.7|1857.2|1856.9|1857|1856.7|5
1606273730000|2020-11-25 03:08:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606273790000|2020-11-25 03:09:50|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1
1606273800000|2020-11-25 03:10:00|1857.3|1857|1857.2|1856.9|1857.3|1857|1857.2|1856.9|6
1606273810000|2020-11-25 03:10:10|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|2
1606273850000|2020-11-25 03:10:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|4
1606273900000|2020-11-25 03:11:40|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|3
1606273990000|2020-11-25 03:13:10|1858.6|1858.3|1858.4|1858.1|1858.6|1858.3|1858.4|1858.1|3
1606274000000|2020-11-25 03:13:20|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.3|1858|11
1606274030000|2020-11-25 03:13:50|1858.7|1858.4|1859|1858.7|1859|1858.7|1858.7|1858.4|6
1606274050000|2020-11-25 03:14:10|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606274060000|2020-11-25 03:14:20|1858.5|1858.2|1858.7|1858.4|1858.7|1858.4|1858.5|1858.2|2
1606274070000|2020-11-25 03:14:30|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|2
1606274080000|2020-11-25 03:14:40|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606274120000|2020-11-25 03:15:20|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|1
1606274130000|2020-11-25 03:15:30|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606274170000|2020-11-25 03:16:10|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1606274180000|2020-11-25 03:16:20|||||||||1
1606274200000|2020-11-25 03:16:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606274210000|2020-11-25 03:16:50|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606274250000|2020-11-25 03:17:30|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606274390000|2020-11-25 03:19:50|1857.3|1857|1857.1|1856.8|1857.3|1857|1857.1|1856.8|2
1606274400000|2020-11-25 03:20:00|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857|1856.7|6
1606274420000|2020-11-25 03:20:20|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606274530000|2020-11-25 03:22:10|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606274600000|2020-11-25 03:23:20|||||||||2
1606274610000|2020-11-25 03:23:30|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|2
1606274720000|2020-11-25 03:25:20|||||||||1
1606274760000|2020-11-25 03:26:00|||||||||1
1606274870000|2020-11-25 03:27:50|||||||||2
1606274910000|2020-11-25 03:28:30|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|2
1606274920000|2020-11-25 03:28:40|||||||||1
1606274930000|2020-11-25 03:28:50|||||||||2
1606274960000|2020-11-25 03:29:20|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1606275000000|2020-11-25 03:30:00|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1606275060000|2020-11-25 03:31:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606275070000|2020-11-25 03:31:10|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1606275160000|2020-11-25 03:32:40|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|2
1606275200000|2020-11-25 03:33:20|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1606275230000|2020-11-25 03:33:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606275240000|2020-11-25 03:34:00|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|3
1606275250000|2020-11-25 03:34:10|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606275270000|2020-11-25 03:34:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1606275330000|2020-11-25 03:35:30|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1
1606275340000|2020-11-25 03:35:40|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606275350000|2020-11-25 03:35:50|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1
1606275390000|2020-11-25 03:36:30|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|2
1606275410000|2020-11-25 03:36:50|||||||||5
1606275420000|2020-11-25 03:37:00|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|3
1606275430000|2020-11-25 03:37:10|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1
1606275440000|2020-11-25 03:37:20|||||||||2
1606275450000|2020-11-25 03:37:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1606275460000|2020-11-25 03:37:40|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|5
1606275470000|2020-11-25 03:37:50|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1606275480000|2020-11-25 03:38:00|1856|1855.7|1855.8|1855.5|1856|1855.7|1855.7|1855.4|11
1606275490000|2020-11-25 03:38:10|||||||||1
1606275500000|2020-11-25 03:38:20|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606275510000|2020-11-25 03:38:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1606275540000|2020-11-25 03:39:00|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1606275560000|2020-11-25 03:39:20|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|2
1606275570000|2020-11-25 03:39:30|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|3
1606275580000|2020-11-25 03:39:40|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|13
1606275590000|2020-11-25 03:39:50|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1606275600000|2020-11-25 03:40:00|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|5
1606275610000|2020-11-25 03:40:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|3
1606275620000|2020-11-25 03:40:20|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|2
1606275630000|2020-11-25 03:40:30|1855.2|1854.9|1854.7|1854.4|1855.2|1854.9|1854.5|1854.2|10
1606275640000|2020-11-25 03:40:40|1854.6|1854.3|1854.9|1854.6|1854.9|1854.6|1854.4|1854.1|7
1606275650000|2020-11-25 03:40:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606275660000|2020-11-25 03:41:00|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|2
1606275690000|2020-11-25 03:41:30|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|4
1606275700000|2020-11-25 03:41:40|1854.4|1854.1|1854|1853.7|1854.4|1854.1|1854|1853.7|20
1606275710000|2020-11-25 03:41:50|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1854|1853.7|4
1606275720000|2020-11-25 03:42:00|1854.2|1853.9|1853.4|1853.1|1854.2|1853.9|1853.3|1853|17
1606275730000|2020-11-25 03:42:10|1853.2|1852.9|1852.9|1852.6|1853.2|1852.9|1852.9|1852.6|6
1606275740000|2020-11-25 03:42:20|1852.6|1852.3|1852.1|1851.8|1852.6|1852.3|1852.1|1851.8|19
1606275750000|2020-11-25 03:42:30|1852.2|1851.9|1851.5|1851.2|1852.3|1852|1851.5|1851.2|19
1606275760000|2020-11-25 03:42:40|1851.7|1851.4|1852.1|1851.8|1852.5|1852.2|1851.7|1851.4|6
1606275770000|2020-11-25 03:42:50|1851.6|1851.3|1852.3|1852|1852.3|1852|1851.6|1851.3|2
1606275780000|2020-11-25 03:43:00|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.3|1852|3
1606275790000|2020-11-25 03:43:10|1852.5|1852.2|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|2
1606275800000|2020-11-25 03:43:20|1852.5|1852.2|1852.9|1852.6|1852.9|1852.6|1852.5|1852.2|5
1606275810000|2020-11-25 03:43:30|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|4
1606275820000|2020-11-25 03:43:40|1852.8|1852.5|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|11
1606275830000|2020-11-25 03:43:50|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606275840000|2020-11-25 03:44:00|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|2
1606275870000|2020-11-25 03:44:30|1853.1|1852.8|1853.5|1853.2|1853.5|1853.2|1853.1|1852.8|3
1606275880000|2020-11-25 03:44:40|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|3
1606275890000|2020-11-25 03:44:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|2
1606275900000|2020-11-25 03:45:00|1853.4|1853.1|1853.8|1853.5|1853.8|1853.5|1853.4|1853.1|13
1606275910000|2020-11-25 03:45:10|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1606275920000|2020-11-25 03:45:20|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|5
1606275930000|2020-11-25 03:45:30|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606275940000|2020-11-25 03:45:40|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606275960000|2020-11-25 03:46:00|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606275980000|2020-11-25 03:46:20|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606276000000|2020-11-25 03:46:40|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1606276010000|2020-11-25 03:46:50|1853.6|1853.3|1853.2|1852.9|1853.6|1853.3|1853.2|1852.9|3
1606276020000|2020-11-25 03:47:00|1853.3|1853|1853.3|1853|1853.3|1853|1853|1852.7|6
1606276030000|2020-11-25 03:47:10|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|2
1606276050000|2020-11-25 03:47:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|2
1606276060000|2020-11-25 03:47:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606276090000|2020-11-25 03:48:10|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.7|1853.4|2
1606276100000|2020-11-25 03:48:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606276200000|2020-11-25 03:50:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606276220000|2020-11-25 03:50:20|||||||||1
1606276260000|2020-11-25 03:51:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1606276270000|2020-11-25 03:51:10|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|5
1606276320000|2020-11-25 03:52:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606276330000|2020-11-25 03:52:10|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|10
1606276340000|2020-11-25 03:52:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606276350000|2020-11-25 03:52:30|||||||||1
1606276360000|2020-11-25 03:52:40|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|3
1606276380000|2020-11-25 03:53:00|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606276390000|2020-11-25 03:53:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606276430000|2020-11-25 03:53:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606276450000|2020-11-25 03:54:10|||||||||1
1606276460000|2020-11-25 03:54:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606276490000|2020-11-25 03:54:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606276590000|2020-11-25 03:56:30|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|3
1606276700000|2020-11-25 03:58:20|1853.9|1853.6|1854.2|1853.9|1854.2|1853.9|1853.9|1853.6|2
1606276720000|2020-11-25 03:58:40|1854.3|1854|1854.6|1854.3|1854.6|1854.3|1854.3|1854|3
1606276750000|2020-11-25 03:59:10|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606276780000|2020-11-25 03:59:40|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606276800000|2020-11-25 04:00:00|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.7|1854.4|2
1606276810000|2020-11-25 04:00:10|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|3
1606276820000|2020-11-25 04:00:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606276840000|2020-11-25 04:00:40|||||||||2
1606276850000|2020-11-25 04:00:50|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606276920000|2020-11-25 04:02:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1606276950000|2020-11-25 04:02:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606276970000|2020-11-25 04:02:50|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606277020000|2020-11-25 04:03:40|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|2
1606277040000|2020-11-25 04:04:00|||||||||1
1606277050000|2020-11-25 04:04:10|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1606277060000|2020-11-25 04:04:20|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|3
1606277070000|2020-11-25 04:04:30|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606277090000|2020-11-25 04:04:50|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|4
1606277100000|2020-11-25 04:05:00|1853.8|1853.5|1854|1853.7|1854|1853.7|1853.8|1853.5|3
1606277110000|2020-11-25 04:05:10|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606277160000|2020-11-25 04:06:00|1854|1853.7|1853.6|1853.3|1854|1853.7|1853.6|1853.3|3
1606277180000|2020-11-25 04:06:20|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|2
1606277220000|2020-11-25 04:07:00|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606277230000|2020-11-25 04:07:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606277240000|2020-11-25 04:07:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606277250000|2020-11-25 04:07:30|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606277290000|2020-11-25 04:08:10|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|2
1606277350000|2020-11-25 04:09:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606277360000|2020-11-25 04:09:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1606277390000|2020-11-25 04:09:50|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606277400000|2020-11-25 04:10:00|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|7
1606277420000|2020-11-25 04:10:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606277450000|2020-11-25 04:10:50|||||||||1
1606277550000|2020-11-25 04:12:30|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606277560000|2020-11-25 04:12:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606277580000|2020-11-25 04:13:00|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|2
1606277600000|2020-11-25 04:13:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606277610000|2020-11-25 04:13:30|1855|1854.7|1855.6|1855.3|1855.6|1855.3|1855|1854.7|17
1606277640000|2020-11-25 04:14:00|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1606277670000|2020-11-25 04:14:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606277710000|2020-11-25 04:15:10|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|3
1606277730000|2020-11-25 04:15:30|1855.3|1855|1855.1|1854.8|1855.3|1855|1855.1|1854.8|5
1606277740000|2020-11-25 04:15:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606277790000|2020-11-25 04:16:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|2
1606277810000|2020-11-25 04:16:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|2
1606277820000|2020-11-25 04:17:00|||||||||1
1606277830000|2020-11-25 04:17:10|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606277880000|2020-11-25 04:18:00|||||||||5
1606277950000|2020-11-25 04:19:10|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.3|1855|4
1606277980000|2020-11-25 04:19:40|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|3
1606277990000|2020-11-25 04:19:50|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606278000000|2020-11-25 04:20:00|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|3
1606278010000|2020-11-25 04:20:10|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606278020000|2020-11-25 04:20:20|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|4
1606278050000|2020-11-25 04:20:50|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|2
1606278060000|2020-11-25 04:21:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606278090000|2020-11-25 04:21:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1606278110000|2020-11-25 04:21:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606278140000|2020-11-25 04:22:20|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606278230000|2020-11-25 04:23:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|2
1606278240000|2020-11-25 04:24:00|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|7
1606278250000|2020-11-25 04:24:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|6
1606278330000|2020-11-25 04:25:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606278340000|2020-11-25 04:25:40|||||||||2
1606278400000|2020-11-25 04:26:40|||||||||1
1606278430000|2020-11-25 04:27:10|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.7|1854.4|2
1606278500000|2020-11-25 04:28:20|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|2
1606278520000|2020-11-25 04:28:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606278620000|2020-11-25 04:30:20|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606278670000|2020-11-25 04:31:10|||||||||2
1606278790000|2020-11-25 04:33:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606278810000|2020-11-25 04:33:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606278870000|2020-11-25 04:34:30|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|16
1606278880000|2020-11-25 04:34:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|4
1606278900000|2020-11-25 04:35:00|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|44
1606278910000|2020-11-25 04:35:10|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606278920000|2020-11-25 04:35:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|3
1606278930000|2020-11-25 04:35:30|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|11
1606278960000|2020-11-25 04:36:00|||||||||2
1606279020000|2020-11-25 04:37:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606279050000|2020-11-25 04:37:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606279070000|2020-11-25 04:37:50|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606279080000|2020-11-25 04:38:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606279090000|2020-11-25 04:38:10|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|9
1606279110000|2020-11-25 04:38:30|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|6
1606279120000|2020-11-25 04:38:40|1855.5|1855.2|1856|1855.7|1856|1855.7|1855.5|1855.2|17
1606279150000|2020-11-25 04:39:10|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606279160000|2020-11-25 04:39:20|1855.9|1855.6|1855.5|1855.2|1855.9|1855.6|1855.5|1855.2|4
1606279170000|2020-11-25 04:39:30|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|8
1606279190000|2020-11-25 04:39:50|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606279220000|2020-11-25 04:40:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|2
1606279230000|2020-11-25 04:40:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|5
1606279240000|2020-11-25 04:40:40|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|4
1606279260000|2020-11-25 04:41:00|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606279280000|2020-11-25 04:41:20|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606279310000|2020-11-25 04:41:50|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|16
1606279330000|2020-11-25 04:42:10|1855.7|1855.4|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|6
1606279360000|2020-11-25 04:42:40|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.9|1855.6|4
1606279490000|2020-11-25 04:44:50|||||||||1
1606279500000|2020-11-25 04:45:00|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606279520000|2020-11-25 04:45:20|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606279530000|2020-11-25 04:45:30|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|2
1606279550000|2020-11-25 04:45:50|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606279560000|2020-11-25 04:46:00|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1
1606279580000|2020-11-25 04:46:20|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|1
1606279590000|2020-11-25 04:46:30|1856.1|1855.8|1855.7|1855.4|1856.1|1855.8|1855.7|1855.4|3
1606279600000|2020-11-25 04:46:40|||||||||1
1606279630000|2020-11-25 04:47:10|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606279660000|2020-11-25 04:47:40|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|5
1606279680000|2020-11-25 04:48:00|1855.9|1855.6|1855.8|1855.5|1856|1855.7|1855.8|1855.5|3
1606279690000|2020-11-25 04:48:10|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1606279700000|2020-11-25 04:48:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606279710000|2020-11-25 04:48:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606279720000|2020-11-25 04:48:40|||||||||1
1606279730000|2020-11-25 04:48:50|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1606279750000|2020-11-25 04:49:10|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606279760000|2020-11-25 04:49:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606279780000|2020-11-25 04:49:40|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|4
1606279800000|2020-11-25 04:50:00|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|15
1606279830000|2020-11-25 04:50:30|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606279840000|2020-11-25 04:50:40|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|2
1606279860000|2020-11-25 04:51:00|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606279880000|2020-11-25 04:51:20|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|1
1606279890000|2020-11-25 04:51:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|5
1606279920000|2020-11-25 04:52:00|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606279930000|2020-11-25 04:52:10|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856|1855.7|10
1606279940000|2020-11-25 04:52:20|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|2
1606279970000|2020-11-25 04:52:50|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.3|1856|2
1606280000000|2020-11-25 04:53:20|||||||||1
1606280020000|2020-11-25 04:53:40|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|3
1606280040000|2020-11-25 04:54:00|||||||||1
1606280060000|2020-11-25 04:54:20|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|7
1606280070000|2020-11-25 04:54:30|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|9
1606280090000|2020-11-25 04:54:50|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|4
1606280100000|2020-11-25 04:55:00|1856.1|1855.8|1856.3|1856|1856.3|1856|1856|1855.7|30
1606280110000|2020-11-25 04:55:10|1856|1855.7|1856|1855.7|1856.1|1855.8|1856|1855.7|8
1606280120000|2020-11-25 04:55:20|||||||||3
1606280140000|2020-11-25 04:55:40|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856|1855.7|20
1606280150000|2020-11-25 04:55:50|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606280160000|2020-11-25 04:56:00|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|8
1606280170000|2020-11-25 04:56:10|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606280180000|2020-11-25 04:56:20|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|17
1606280190000|2020-11-25 04:56:30|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|2
1606280200000|2020-11-25 04:56:40|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856|1855.7|6
1606280220000|2020-11-25 04:57:00|||||||||1
1606280260000|2020-11-25 04:57:40|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|6
1606280290000|2020-11-25 04:58:10|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606280300000|2020-11-25 04:58:20|1855.5|1855.2|1855.3|1855|1855.6|1855.3|1855.3|1855|12
1606280310000|2020-11-25 04:58:30|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|2
1606280320000|2020-11-25 04:58:40|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606280350000|2020-11-25 04:59:10|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|7
1606280360000|2020-11-25 04:59:20|||||||||16
1606280370000|2020-11-25 04:59:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|9
1606280380000|2020-11-25 04:59:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606280390000|2020-11-25 04:59:50|||||||||4
1606280400000|2020-11-25 05:00:00|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855.1|1854.8|23
1606280410000|2020-11-25 05:00:10|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|2
1606280430000|2020-11-25 05:00:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606280440000|2020-11-25 05:00:40|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|12
1606280450000|2020-11-25 05:00:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606280460000|2020-11-25 05:01:00|||||||||2
1606280480000|2020-11-25 05:01:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1606280500000|2020-11-25 05:01:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|6
1606280510000|2020-11-25 05:01:50|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.1|1854.8|20
1606280520000|2020-11-25 05:02:00|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|22
1606280530000|2020-11-25 05:02:10|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|6
1606280540000|2020-11-25 05:02:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|7
1606280550000|2020-11-25 05:02:30|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.1|1854.8|13
1606280570000|2020-11-25 05:02:50|||||||||1
1606280590000|2020-11-25 05:03:10|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|2
1606280600000|2020-11-25 05:03:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|2
1606280610000|2020-11-25 05:03:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606280620000|2020-11-25 05:03:40|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606280630000|2020-11-25 05:03:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1606280650000|2020-11-25 05:04:10|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1606280670000|2020-11-25 05:04:30|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606280700000|2020-11-25 05:05:00|||||||||1
1606280710000|2020-11-25 05:05:10|||||||||2
1606280720000|2020-11-25 05:05:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606280750000|2020-11-25 05:05:50|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1606280780000|2020-11-25 05:06:20|||||||||1
1606280790000|2020-11-25 05:06:30|1855.2|1854.9|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|19
1606280810000|2020-11-25 05:06:50|1855.6|1855.3|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|2
1606280820000|2020-11-25 05:07:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606280830000|2020-11-25 05:07:10|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1606280840000|2020-11-25 05:07:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606280850000|2020-11-25 05:07:30|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|33
1606280860000|2020-11-25 05:07:40|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|19
1606280870000|2020-11-25 05:07:50|||||||||3
1606280880000|2020-11-25 05:08:00|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|36
1606280890000|2020-11-25 05:08:10|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|21
1606280900000|2020-11-25 05:08:20|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.9|1854.6|8
1606280930000|2020-11-25 05:08:50|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606280940000|2020-11-25 05:09:00|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|3
1606280950000|2020-11-25 05:09:10|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|3
1606280960000|2020-11-25 05:09:20|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|5
1606280990000|2020-11-25 05:09:50|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|27
1606281000000|2020-11-25 05:10:00|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1854.5|1854.2|50
1606281010000|2020-11-25 05:10:10|||||||||21
1606281020000|2020-11-25 05:10:20|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|7
1606281030000|2020-11-25 05:10:30|||||||||1
1606281050000|2020-11-25 05:10:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1606281060000|2020-11-25 05:11:00|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|2
1606281110000|2020-11-25 05:11:50|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1606281120000|2020-11-25 05:12:00|1855.2|1854.9|1855.2|1854.9|1855.5|1855.2|1855.2|1854.9|7
1606281130000|2020-11-25 05:12:10|||||||||1
1606281140000|2020-11-25 05:12:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|10
1606281150000|2020-11-25 05:12:30|1855|1854.7|1855|1854.7|1855.2|1854.9|1855|1854.7|22
1606281210000|2020-11-25 05:13:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|8
1606281220000|2020-11-25 05:13:40|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|15
1606281230000|2020-11-25 05:13:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1606281240000|2020-11-25 05:14:00|1854.5|1854.2|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|5
1606281260000|2020-11-25 05:14:20|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|19
1606281270000|2020-11-25 05:14:30|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|13
1606281280000|2020-11-25 05:14:40|1854.6|1854.3|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|7
1606281290000|2020-11-25 05:14:50|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|5
1606281300000|2020-11-25 05:15:00|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|9
1606281310000|2020-11-25 05:15:10|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|5
1606281320000|2020-11-25 05:15:20|1854|1853.7|1853.8|1853.5|1854.1|1853.8|1853.8|1853.5|25
1606281330000|2020-11-25 05:15:30|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606281350000|2020-11-25 05:15:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606281360000|2020-11-25 05:16:00|1853.3|1853|1853.2|1852.9|1853.3|1853|1852.9|1852.6|4
1606281400000|2020-11-25 05:16:40|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|5
1606281420000|2020-11-25 05:17:00|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|10
1606281430000|2020-11-25 05:17:10|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.5|1853.2|2
1606281440000|2020-11-25 05:17:20|||||||||1
1606281450000|2020-11-25 05:17:30|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|5
1606281460000|2020-11-25 05:17:40|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606281500000|2020-11-25 05:18:20|1853.2|1852.9|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|4
1606281510000|2020-11-25 05:18:30|||||||||1
1606281530000|2020-11-25 05:18:50|1852.7|1852.4|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|5
1606281540000|2020-11-25 05:19:00|||||||||1
1606281550000|2020-11-25 05:19:10|||||||||1
1606281560000|2020-11-25 05:19:20|1852.6|1852.3|1852.6|1852.3|1852.7|1852.4|1852.3|1852|15
1606281580000|2020-11-25 05:19:40|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|2
1606281590000|2020-11-25 05:19:50|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|3
1606281600000|2020-11-25 05:20:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|3
1606281620000|2020-11-25 05:20:20|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|8
1606281630000|2020-11-25 05:20:30|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|7
1606281640000|2020-11-25 05:20:40|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.1|1851.8|4
1606281660000|2020-11-25 05:21:00|||||||||1
1606281680000|2020-11-25 05:21:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606281690000|2020-11-25 05:21:30|||||||||1
1606281700000|2020-11-25 05:21:40|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606281730000|2020-11-25 05:22:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606281740000|2020-11-25 05:22:20|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|2
1606281750000|2020-11-25 05:22:30|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606281760000|2020-11-25 05:22:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606281780000|2020-11-25 05:23:00|1852|1851.7|1852|1851.7|1852.2|1851.9|1852|1851.7|22
1606281790000|2020-11-25 05:23:10|1851.7|1851.4|1851.8|1851.5|1851.8|1851.5|1851.7|1851.4|6
1606281810000|2020-11-25 05:23:30|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.1|1851.8|7
1606281830000|2020-11-25 05:23:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606281840000|2020-11-25 05:24:00|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|3
1606281850000|2020-11-25 05:24:10|1852.9|1852.6|1852.3|1852|1852.9|1852.6|1852.3|1852|4
1606281860000|2020-11-25 05:24:20|1852.4|1852.1|1852.1|1851.8|1852.4|1852.1|1852.1|1851.8|10
1606281870000|2020-11-25 05:24:30|||||||||1
1606281880000|2020-11-25 05:24:40|1852.3|1852|1852.1|1851.8|1852.3|1852|1852.1|1851.8|2
1606281890000|2020-11-25 05:24:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|2
1606281910000|2020-11-25 05:25:10|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606281920000|2020-11-25 05:25:20|1852.8|1852.5|1852.3|1852|1852.8|1852.5|1852.3|1852|7
1606281930000|2020-11-25 05:25:30|1852.7|1852.4|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|11
1606281940000|2020-11-25 05:25:40|1853.2|1852.9|1853.6|1853.3|1853.7|1853.4|1853.2|1852.9|11
1606282020000|2020-11-25 05:27:00|1853.5|1853.2|1852.7|1852.4|1853.5|1853.2|1852.7|1852.4|13
1606282080000|2020-11-25 05:28:00|||||||||1
1606282120000|2020-11-25 05:28:40|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1606282140000|2020-11-25 05:29:00|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|2
1606282160000|2020-11-25 05:29:20|1852.5|1852.2|1852.1|1851.8|1852.5|1852.2|1852|1851.7|30
1606282170000|2020-11-25 05:29:30|1851.9|1851.6|1852|1851.7|1852|1851.7|1851.9|1851.6|12
1606282180000|2020-11-25 05:29:40|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.8|1851.5|6
1606282190000|2020-11-25 05:29:50|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606282200000|2020-11-25 05:30:00|1851.5|1851.2|1851.3|1851|1851.5|1851.2|1851.3|1851|7
1606282220000|2020-11-25 05:30:20|1851.2|1850.9|1851.3|1851|1851.3|1851|1850.9|1850.6|8
1606282240000|2020-11-25 05:30:40|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|7
1606282250000|2020-11-25 05:30:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1606282260000|2020-11-25 05:31:00|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.3|1851|5
1606282270000|2020-11-25 05:31:10|1851.3|1851|1851.8|1851.5|1851.8|1851.5|1851.3|1851|7
1606282280000|2020-11-25 05:31:20|||||||||2
1606282290000|2020-11-25 05:31:30|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|10
1606282300000|2020-11-25 05:31:40|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|3
1606282310000|2020-11-25 05:31:50|||||||||1
1606282330000|2020-11-25 05:32:10|||||||||1
1606282340000|2020-11-25 05:32:20|||||||||1
1606282350000|2020-11-25 05:32:30|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|10
1606282360000|2020-11-25 05:32:40|1851.7|1851.4|1851.8|1851.5|1851.8|1851.5|1851.7|1851.4|2
1606282370000|2020-11-25 05:32:50|1851.9|1851.6|1852.1|1851.8|1852.1|1851.8|1851.9|1851.6|3
1606282380000|2020-11-25 05:33:00|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|3
1606282400000|2020-11-25 05:33:20|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|7
1606282410000|2020-11-25 05:33:30|1851.5|1851.2|1851.8|1851.5|1851.8|1851.5|1851.5|1851.2|4
1606282420000|2020-11-25 05:33:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606282430000|2020-11-25 05:33:50|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|6
1606282440000|2020-11-25 05:34:00|||||||||6
1606282450000|2020-11-25 05:34:10|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|5
1606282460000|2020-11-25 05:34:20|||||||||1
1606282470000|2020-11-25 05:34:30|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.6|1851.3|6
1606282480000|2020-11-25 05:34:40|||||||||1
1606282490000|2020-11-25 05:34:50|1851.9|1851.6|1852.1|1851.8|1852.1|1851.8|1851.9|1851.6|8
1606282550000|2020-11-25 05:35:50|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|5
1606282560000|2020-11-25 05:36:00|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|3
1606282580000|2020-11-25 05:36:20|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|2
1606282590000|2020-11-25 05:36:30|1853.2|1852.9|1852.7|1852.4|1853.2|1852.9|1852.7|1852.4|2
1606282600000|2020-11-25 05:36:40|||||||||5
1606282610000|2020-11-25 05:36:50|||||||||4
1606282620000|2020-11-25 05:37:00|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606282630000|2020-11-25 05:37:10|1853.1|1852.8|1853.3|1853|1853.3|1853|1853.1|1852.8|5
1606282640000|2020-11-25 05:37:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606282650000|2020-11-25 05:37:30|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606282670000|2020-11-25 05:37:50|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606282680000|2020-11-25 05:38:00|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|2
1606282690000|2020-11-25 05:38:10|||||||||1
1606282750000|2020-11-25 05:39:10|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606282770000|2020-11-25 05:39:30|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|2
1606282810000|2020-11-25 05:40:10|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606282860000|2020-11-25 05:41:00|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606282880000|2020-11-25 05:41:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606282950000|2020-11-25 05:42:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606282970000|2020-11-25 05:42:50|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|2
1606282990000|2020-11-25 05:43:10|||||||||1
1606283000000|2020-11-25 05:43:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1606283020000|2020-11-25 05:43:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606283040000|2020-11-25 05:44:00|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606283050000|2020-11-25 05:44:10|||||||||6
1606283060000|2020-11-25 05:44:20|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606283070000|2020-11-25 05:44:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606283140000|2020-11-25 05:45:40|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|5
1606283150000|2020-11-25 05:45:50|||||||||3
1606283160000|2020-11-25 05:46:00|||||||||3
1606283180000|2020-11-25 05:46:20|1852.6|1852.3|1852.5|1852.2|1852.6|1852.3|1852.5|1852.2|2
1606283210000|2020-11-25 05:46:50|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606283220000|2020-11-25 05:47:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606283230000|2020-11-25 05:47:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|2
1606283240000|2020-11-25 05:47:20|||||||||1
1606283250000|2020-11-25 05:47:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606283260000|2020-11-25 05:47:40|||||||||5
1606283310000|2020-11-25 05:48:30|||||||||2
1606283360000|2020-11-25 05:49:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606283400000|2020-11-25 05:50:00|||||||||1
1606283530000|2020-11-25 05:52:10|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|5
1606283580000|2020-11-25 05:53:00|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606283620000|2020-11-25 05:53:40|1851.8|1851.5|1851.7|1851.4|1851.8|1851.5|1851.7|1851.4|2
1606283640000|2020-11-25 05:54:00|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1850.8|1850.5|12
1606283650000|2020-11-25 05:54:10|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|2
1606283660000|2020-11-25 05:54:20|1850.9|1850.6|1851.2|1850.9|1851.2|1850.9|1850.9|1850.6|2
1606283690000|2020-11-25 05:54:50|1850.8|1850.5|1850.5|1850.2|1850.8|1850.5|1850.5|1850.2|2
1606283720000|2020-11-25 05:55:20|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.7|1850.4|5
1606283730000|2020-11-25 05:55:30|||||||||1
1606283740000|2020-11-25 05:55:40|1851.3|1851|1851.4|1851.1|1851.4|1851.1|1851.3|1851|3
1606283750000|2020-11-25 05:55:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606283760000|2020-11-25 05:56:00|||||||||1
1606283800000|2020-11-25 05:56:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606283830000|2020-11-25 05:57:10|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606283840000|2020-11-25 05:57:20|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|5
1606283850000|2020-11-25 05:57:30|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1851|1850.7|2
1606283930000|2020-11-25 05:58:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1606283950000|2020-11-25 05:59:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606283960000|2020-11-25 05:59:20|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.6|1850.3|3
1606283990000|2020-11-25 05:59:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606284000000|2020-11-25 06:00:00|1850.9|1850.6|1851.3|1851|1851.3|1851|1850.9|1850.6|9
1606284010000|2020-11-25 06:00:10|1851.6|1851.3|1851.4|1851.1|1851.6|1851.3|1851.4|1851.1|4
1606284020000|2020-11-25 06:00:20|1851.8|1851.5|1852.3|1852|1852.3|1852|1851.8|1851.5|8
1606284040000|2020-11-25 06:00:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|3
1606284090000|2020-11-25 06:01:30|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606284120000|2020-11-25 06:02:00|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606284130000|2020-11-25 06:02:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606284150000|2020-11-25 06:02:30|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1606284170000|2020-11-25 06:02:50|1851.1|1850.8|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|2
1606284190000|2020-11-25 06:03:10|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606284200000|2020-11-25 06:03:20|1852.4|1852.1|1852|1851.7|1852.4|1852.1|1852|1851.7|2
1606284230000|2020-11-25 06:03:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606284300000|2020-11-25 06:05:00|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.3|1852|2
1606284320000|2020-11-25 06:05:20|1852.5|1852.2|1852.8|1852.5|1852.8|1852.5|1852.5|1852.2|3
1606284330000|2020-11-25 06:05:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606284340000|2020-11-25 06:05:40|1853.3|1853|1853.5|1853.2|1853.5|1853.2|1853.3|1853|21
1606284350000|2020-11-25 06:05:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606284360000|2020-11-25 06:06:00|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|2
1606284370000|2020-11-25 06:06:10|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|4
1606284390000|2020-11-25 06:06:30|||||||||1
1606284400000|2020-11-25 06:06:40|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606284410000|2020-11-25 06:06:50|1853.3|1853|1852.9|1852.6|1853.3|1853|1852.9|1852.6|7
1606284430000|2020-11-25 06:07:10|1853|1852.7|1853.4|1853.1|1853.4|1853.1|1853|1852.7|2
1606284450000|2020-11-25 06:07:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|4
1606284470000|2020-11-25 06:07:50|||||||||1
1606284530000|2020-11-25 06:08:50|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606284570000|2020-11-25 06:09:30|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|2
1606284620000|2020-11-25 06:10:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606284630000|2020-11-25 06:10:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|2
1606284650000|2020-11-25 06:10:50|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606284660000|2020-11-25 06:11:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|2
1606284670000|2020-11-25 06:11:10|||||||||1
1606284680000|2020-11-25 06:11:20|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|4
1606284690000|2020-11-25 06:11:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|5
1606284810000|2020-11-25 06:13:30|||||||||4
1606284860000|2020-11-25 06:14:20|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606284900000|2020-11-25 06:15:00|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.8|1852.5|2
1606284930000|2020-11-25 06:15:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606284960000|2020-11-25 06:16:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|4
1606284990000|2020-11-25 06:16:30|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606285060000|2020-11-25 06:17:40|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|4
1606285070000|2020-11-25 06:17:50|1852.4|1852.1|1852.6|1852.3|1852.6|1852.3|1852.4|1852.1|3
1606285100000|2020-11-25 06:18:20|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|10
1606285120000|2020-11-25 06:18:40|||||||||1
1606285220000|2020-11-25 06:20:20|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.7|1851.4|12
1606285230000|2020-11-25 06:20:30|1851.5|1851.2|1851.4|1851.1|1851.5|1851.2|1851.1|1850.8|11
1606285250000|2020-11-25 06:20:50|1851.6|1851.3|1851.9|1851.6|1851.9|1851.6|1851.6|1851.3|5
1606285340000|2020-11-25 06:22:20|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|2
1606285410000|2020-11-25 06:23:30|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|2
1606285420000|2020-11-25 06:23:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1606285430000|2020-11-25 06:23:50|||||||||1
1606285450000|2020-11-25 06:24:10|1851|1850.7|1850.7|1850.4|1851|1850.7|1850.7|1850.4|7
1606285480000|2020-11-25 06:24:40|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|5
1606285500000|2020-11-25 06:25:00|||||||||1
1606285520000|2020-11-25 06:25:20|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.6|1851.3|4
1606285540000|2020-11-25 06:25:40|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606285550000|2020-11-25 06:25:50|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1606285560000|2020-11-25 06:26:00|1852.1|1851.8|1852.3|1852|1852.6|1852.3|1852.1|1851.8|9
1606285570000|2020-11-25 06:26:10|||||||||1
1606285580000|2020-11-25 06:26:20|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1852|1851.7|2
1606285590000|2020-11-25 06:26:30|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606285600000|2020-11-25 06:26:40|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606285610000|2020-11-25 06:26:50|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.5|1852.2|8
1606285620000|2020-11-25 06:27:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606285660000|2020-11-25 06:27:40|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|2
1606285670000|2020-11-25 06:27:50|||||||||1
1606285680000|2020-11-25 06:28:00|||||||||1
1606285690000|2020-11-25 06:28:10|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606285730000|2020-11-25 06:28:50|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.8|1852.5|3
1606285790000|2020-11-25 06:29:50|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606285800000|2020-11-25 06:30:00|1852.5|1852.2|1852.3|1852|1852.5|1852.2|1852.3|1852|3
1606285810000|2020-11-25 06:30:10|1852.5|1852.2|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|5
1606285850000|2020-11-25 06:30:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606285860000|2020-11-25 06:31:00|1852.7|1852.4|1852.3|1852|1852.7|1852.4|1852.3|1852|2
1606285870000|2020-11-25 06:31:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606285950000|2020-11-25 06:32:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606285980000|2020-11-25 06:33:00|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606286000000|2020-11-25 06:33:20|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606286010000|2020-11-25 06:33:30|1853.2|1852.9|1853.4|1853.1|1853.4|1853.1|1853.2|1852.9|3
1606286030000|2020-11-25 06:33:50|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606286060000|2020-11-25 06:34:20|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606286090000|2020-11-25 06:34:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606286100000|2020-11-25 06:35:00|1852.7|1852.4|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|4
1606286120000|2020-11-25 06:35:20|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1606286130000|2020-11-25 06:35:30|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606286160000|2020-11-25 06:36:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|3
1606286180000|2020-11-25 06:36:20|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606286200000|2020-11-25 06:36:40|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|12
1606286210000|2020-11-25 06:36:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606286240000|2020-11-25 06:37:20|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606286260000|2020-11-25 06:37:40|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|2
1606286270000|2020-11-25 06:37:50|||||||||1
1606286290000|2020-11-25 06:38:10|||||||||3
1606286330000|2020-11-25 06:38:50|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606286370000|2020-11-25 06:39:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|3
1606286420000|2020-11-25 06:40:20|||||||||1
1606286490000|2020-11-25 06:41:30|||||||||2
1606286540000|2020-11-25 06:42:20|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|3
1606286550000|2020-11-25 06:42:30|1852.1|1851.8|1851.9|1851.6|1852.1|1851.8|1851.9|1851.6|3
1606286570000|2020-11-25 06:42:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606286580000|2020-11-25 06:43:00|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606286590000|2020-11-25 06:43:10|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.6|1851.3|2
1606286610000|2020-11-25 06:43:30|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606286630000|2020-11-25 06:43:50|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|7
1606286650000|2020-11-25 06:44:10|1852|1851.7|1852.3|1852|1852.3|1852|1852|1851.7|5
1606286660000|2020-11-25 06:44:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606286670000|2020-11-25 06:44:30|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|5
1606286690000|2020-11-25 06:44:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606286700000|2020-11-25 06:45:00|1853|1852.7|1853|1852.7|1853.2|1852.9|1852.8|1852.5|4
1606286710000|2020-11-25 06:45:10|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606286720000|2020-11-25 06:45:20|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606286740000|2020-11-25 06:45:40|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606286750000|2020-11-25 06:45:50|||||||||1
1606286800000|2020-11-25 06:46:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606286820000|2020-11-25 06:47:00|1853.1|1852.8|1853.4|1853.1|1853.4|1853.1|1853.1|1852.8|3
1606286830000|2020-11-25 06:47:10|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606286890000|2020-11-25 06:48:10|1852.8|1852.5|1852.4|1852.1|1852.8|1852.5|1852.3|1852|8
1606287010000|2020-11-25 06:50:10|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606287020000|2020-11-25 06:50:20|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606287040000|2020-11-25 06:50:40|||||||||2
1606287050000|2020-11-25 06:50:50|||||||||2
1606287070000|2020-11-25 06:51:10|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606287100000|2020-11-25 06:51:40|1853.1|1852.8|1852.8|1852.5|1853.1|1852.8|1852.8|1852.5|3
1606287180000|2020-11-25 06:53:00|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|2
1606287210000|2020-11-25 06:53:30|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606287240000|2020-11-25 06:54:00|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606287280000|2020-11-25 06:54:40|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.8|1852.5|2
1606287300000|2020-11-25 06:55:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606287390000|2020-11-25 06:56:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606287400000|2020-11-25 06:56:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|5
1606287510000|2020-11-25 06:58:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606287530000|2020-11-25 06:58:50|1852.4|1852.1|1852.7|1852.4|1852.7|1852.4|1852.4|1852.1|2
1606287560000|2020-11-25 06:59:20|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606287570000|2020-11-25 06:59:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606287600000|2020-11-25 07:00:00|1852.5|1852.2|1852.9|1852.6|1853.2|1852.9|1852.5|1852.2|9
1606287610000|2020-11-25 07:00:10|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853|1852.7|3
1606287620000|2020-11-25 07:00:20|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606287630000|2020-11-25 07:00:30|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606287700000|2020-11-25 07:01:40|1853.6|1853.3|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|2
1606287710000|2020-11-25 07:01:50|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|2
1606287720000|2020-11-25 07:02:00|1853.9|1853.6|1854.4|1854.1|1854.4|1854.1|1853.9|1853.6|4
1606287730000|2020-11-25 07:02:10|1854.5|1854.2|1854.5|1854.2|1854.6|1854.3|1854.3|1854|11
1606287740000|2020-11-25 07:02:20|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|2
1606287770000|2020-11-25 07:02:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|3
1606287780000|2020-11-25 07:03:00|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1606287790000|2020-11-25 07:03:10|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606287840000|2020-11-25 07:04:00|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606287870000|2020-11-25 07:04:30|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|2
1606287880000|2020-11-25 07:04:40|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|6
1606287890000|2020-11-25 07:04:50|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.9|1854.6|2
1606287900000|2020-11-25 07:05:00|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|4
1606287930000|2020-11-25 07:05:30|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606287940000|2020-11-25 07:05:40|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606287950000|2020-11-25 07:05:50|||||||||1
1606288000000|2020-11-25 07:06:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|2
1606288020000|2020-11-25 07:07:00|||||||||1
1606288060000|2020-11-25 07:07:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606288080000|2020-11-25 07:08:00|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|2
1606288090000|2020-11-25 07:08:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606288110000|2020-11-25 07:08:30|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|2
1606288120000|2020-11-25 07:08:40|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|2
1606288130000|2020-11-25 07:08:50|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.8|1854.5|3
1606288180000|2020-11-25 07:09:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606288190000|2020-11-25 07:09:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1606288220000|2020-11-25 07:10:20|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|5
1606288230000|2020-11-25 07:10:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|4
1606288240000|2020-11-25 07:10:40|||||||||2
1606288250000|2020-11-25 07:10:50|||||||||2
1606288270000|2020-11-25 07:11:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606288280000|2020-11-25 07:11:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|3
1606288290000|2020-11-25 07:11:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606288300000|2020-11-25 07:11:40|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606288310000|2020-11-25 07:11:50|||||||||2
1606288320000|2020-11-25 07:12:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|3
1606288330000|2020-11-25 07:12:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606288370000|2020-11-25 07:12:50|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606288390000|2020-11-25 07:13:10|||||||||1
1606288420000|2020-11-25 07:13:40|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606288430000|2020-11-25 07:13:50|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|6
1606288450000|2020-11-25 07:14:10|||||||||1
1606288490000|2020-11-25 07:14:50|||||||||1
1606288510000|2020-11-25 07:15:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606288560000|2020-11-25 07:16:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606288570000|2020-11-25 07:16:10|||||||||1
1606288580000|2020-11-25 07:16:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606288590000|2020-11-25 07:16:30|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606288700000|2020-11-25 07:18:20|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606288740000|2020-11-25 07:19:00|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606288750000|2020-11-25 07:19:10|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606288800000|2020-11-25 07:20:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|2
1606288810000|2020-11-25 07:20:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1606288850000|2020-11-25 07:20:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606288870000|2020-11-25 07:21:10|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|5
1606288880000|2020-11-25 07:21:20|||||||||2
1606288900000|2020-11-25 07:21:40|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|2
1606288930000|2020-11-25 07:22:10|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606288950000|2020-11-25 07:22:30|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|4
1606288960000|2020-11-25 07:22:40|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606288970000|2020-11-25 07:22:50|||||||||1
1606288980000|2020-11-25 07:23:00|||||||||1
1606289000000|2020-11-25 07:23:20|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606289030000|2020-11-25 07:23:50|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|3
1606289060000|2020-11-25 07:24:20|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606289110000|2020-11-25 07:25:10|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606289120000|2020-11-25 07:25:20|||||||||1
1606289160000|2020-11-25 07:26:00|||||||||1
1606289200000|2020-11-25 07:26:40|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606289230000|2020-11-25 07:27:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606289250000|2020-11-25 07:27:30|1854.3|1854|1854.7|1854.4|1854.7|1854.4|1854.3|1854|5
1606289280000|2020-11-25 07:28:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|3
1606289290000|2020-11-25 07:28:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606289300000|2020-11-25 07:28:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1606289310000|2020-11-25 07:28:30|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|2
1606289330000|2020-11-25 07:28:50|1855.6|1855.3|1855.8|1855.5|1855.8|1855.5|1855.6|1855.3|7
1606289350000|2020-11-25 07:29:10|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|2
1606289360000|2020-11-25 07:29:20|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606289380000|2020-11-25 07:29:40|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1606289390000|2020-11-25 07:29:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606289400000|2020-11-25 07:30:00|||||||||1
1606289440000|2020-11-25 07:30:40|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1606289470000|2020-11-25 07:31:10|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|2
1606289500000|2020-11-25 07:31:40|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606289510000|2020-11-25 07:31:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|3
1606289530000|2020-11-25 07:32:10|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1606289540000|2020-11-25 07:32:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|2
1606289590000|2020-11-25 07:33:10|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|10
1606289600000|2020-11-25 07:33:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|2
1606289610000|2020-11-25 07:33:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1606289650000|2020-11-25 07:34:10|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|2
1606289680000|2020-11-25 07:34:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|3
1606289750000|2020-11-25 07:35:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606289800000|2020-11-25 07:36:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|2
1606289810000|2020-11-25 07:36:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|9
1606289820000|2020-11-25 07:37:00|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|6
1606289830000|2020-11-25 07:37:10|1855.9|1855.6|1856.2|1855.9|1856.2|1855.9|1855.9|1855.6|5
1606289840000|2020-11-25 07:37:20|||||||||3
1606289850000|2020-11-25 07:37:30|||||||||3
1606289870000|2020-11-25 07:37:50|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|3
1606289880000|2020-11-25 07:38:00|||||||||1
1606289910000|2020-11-25 07:38:30|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606289930000|2020-11-25 07:38:50|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1
1606289950000|2020-11-25 07:39:10|||||||||1
1606289960000|2020-11-25 07:39:20|1856|1855.7|1856.5|1856.2|1856.5|1856.2|1856|1855.7|9
1606289990000|2020-11-25 07:39:50|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|6
1606290010000|2020-11-25 07:40:10|||||||||1
1606290030000|2020-11-25 07:40:30|||||||||1
1606290070000|2020-11-25 07:41:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606290090000|2020-11-25 07:41:30|1855.1|1854.8|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|4
1606290100000|2020-11-25 07:41:40|||||||||5
1606290110000|2020-11-25 07:41:50|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606290140000|2020-11-25 07:42:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|4
1606290160000|2020-11-25 07:42:40|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|4
1606290180000|2020-11-25 07:43:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606290230000|2020-11-25 07:43:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606290250000|2020-11-25 07:44:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1606290280000|2020-11-25 07:44:40|||||||||3
1606290290000|2020-11-25 07:44:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|5
1606290300000|2020-11-25 07:45:00|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|6
1606290310000|2020-11-25 07:45:10|||||||||2
1606290330000|2020-11-25 07:45:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|4
1606290340000|2020-11-25 07:45:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606290360000|2020-11-25 07:46:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606290370000|2020-11-25 07:46:10|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|2
1606290410000|2020-11-25 07:46:50|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606290420000|2020-11-25 07:47:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606290440000|2020-11-25 07:47:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606290460000|2020-11-25 07:47:40|||||||||1
1606290480000|2020-11-25 07:48:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606290540000|2020-11-25 07:49:00|1855.1|1854.8|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|2
1606290550000|2020-11-25 07:49:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|3
1606290610000|2020-11-25 07:50:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606290620000|2020-11-25 07:50:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606290630000|2020-11-25 07:50:30|1854.3|1854|1855|1854.7|1855|1854.7|1854.3|1854|8
1606290660000|2020-11-25 07:51:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606290700000|2020-11-25 07:51:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606290720000|2020-11-25 07:52:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606290780000|2020-11-25 07:53:00|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1606290840000|2020-11-25 07:54:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606290860000|2020-11-25 07:54:20|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606290880000|2020-11-25 07:54:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1606290890000|2020-11-25 07:54:50|1855.8|1855.5|1856.3|1856|1856.3|1856|1855.8|1855.5|4
1606290900000|2020-11-25 07:55:00|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1
1606290920000|2020-11-25 07:55:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1606290940000|2020-11-25 07:55:40|1856.1|1855.8|1856.3|1856|1856.3|1856|1856.1|1855.8|5
1606290960000|2020-11-25 07:56:00|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|2
1606290970000|2020-11-25 07:56:10|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|5
1606290980000|2020-11-25 07:56:20|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|5
1606291000000|2020-11-25 07:56:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|6
1606291010000|2020-11-25 07:56:50|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|3
1606291020000|2020-11-25 07:57:00|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|3
1606291050000|2020-11-25 07:57:30|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1
1606291060000|2020-11-25 07:57:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1606291080000|2020-11-25 07:58:00|1856.3|1856|1856.1|1855.8|1856.3|1856|1856.1|1855.8|2
1606291090000|2020-11-25 07:58:10|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606291100000|2020-11-25 07:58:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|2
1606291120000|2020-11-25 07:58:40|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606291140000|2020-11-25 07:59:00|||||||||1
1606291150000|2020-11-25 07:59:10|||||||||2
1606291190000|2020-11-25 07:59:50|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|13
1606291200000|2020-11-25 08:00:00|1857.2|1856.9|1856.6|1856.3|1857.4|1857.1|1856.6|1856.3|29
1606291210000|2020-11-25 08:00:10|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|7
1606291230000|2020-11-25 08:00:30|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|4
1606291240000|2020-11-25 08:00:40|1855.6|1855.3|1856.2|1855.9|1856.2|1855.9|1855.6|1855.3|3
1606291250000|2020-11-25 08:00:50|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|3
1606291290000|2020-11-25 08:01:30|||||||||3
1606291300000|2020-11-25 08:01:40|1856.6|1856.3|1856.9|1856.6|1856.9|1856.6|1856.6|1856.3|2
1606291310000|2020-11-25 08:01:50|1856.8|1856.5|1857|1856.7|1857|1856.7|1856.8|1856.5|5
1606291320000|2020-11-25 08:02:00|||||||||1
1606291350000|2020-11-25 08:02:30|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|3
1606291380000|2020-11-25 08:03:00|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606291390000|2020-11-25 08:03:10|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|1
1606291420000|2020-11-25 08:03:40|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|5
1606291430000|2020-11-25 08:03:50|||||||||1
1606291440000|2020-11-25 08:04:00|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1
1606291460000|2020-11-25 08:04:20|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606291470000|2020-11-25 08:04:30|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|2
1606291490000|2020-11-25 08:04:50|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.9|1856.6|2
1606291500000|2020-11-25 08:05:00|1857.3|1857|1858.3|1858|1858.3|1858|1857.3|1857|16
1606291510000|2020-11-25 08:05:10|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606291530000|2020-11-25 08:05:30|1857.9|1857.6|1858.2|1857.9|1858.2|1857.9|1857.9|1857.6|3
1606291540000|2020-11-25 08:05:40|1857.9|1857.6|1858.2|1857.9|1858.2|1857.9|1857.9|1857.6|3
1606291550000|2020-11-25 08:05:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|4
1606291560000|2020-11-25 08:06:00|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|7
1606291590000|2020-11-25 08:06:30|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|3
1606291600000|2020-11-25 08:06:40|1858.4|1858.1|1858.5|1858.2|1858.5|1858.2|1858.4|1858.1|6
1606291610000|2020-11-25 08:06:50|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|5
1606291620000|2020-11-25 08:07:00|1858.7|1858.4|1858.4|1858.1|1858.7|1858.4|1858.4|1858.1|4
1606291640000|2020-11-25 08:07:20|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606291650000|2020-11-25 08:07:30|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|2
1606291670000|2020-11-25 08:07:50|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|2
1606291680000|2020-11-25 08:08:00|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|5
1606291690000|2020-11-25 08:08:10|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.8|1856.5|3
1606291700000|2020-11-25 08:08:20|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|2
1606291710000|2020-11-25 08:08:30|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606291720000|2020-11-25 08:08:40|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1
1606291740000|2020-11-25 08:09:00|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|2
1606291750000|2020-11-25 08:09:10|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1
1606291760000|2020-11-25 08:09:20|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.7|1856.4|7
1606291780000|2020-11-25 08:09:40|1856.6|1856.3|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|5
1606291790000|2020-11-25 08:09:50|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1606291800000|2020-11-25 08:10:00|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|5
1606291820000|2020-11-25 08:10:20|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|6
1606291830000|2020-11-25 08:10:30|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|4
1606291840000|2020-11-25 08:10:40|1855.6|1855.3|1856|1855.7|1856|1855.7|1855.6|1855.3|11
1606291850000|2020-11-25 08:10:50|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|10
1606291860000|2020-11-25 08:11:00|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|12
1606291870000|2020-11-25 08:11:10|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1606291880000|2020-11-25 08:11:20|1856.2|1855.9|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|8
1606291890000|2020-11-25 08:11:30|||||||||1
1606291900000|2020-11-25 08:11:40|1856|1855.7|1855.7|1855.4|1856|1855.7|1855.7|1855.4|5
1606291920000|2020-11-25 08:12:00|1855.6|1855.3|1855.3|1855|1855.6|1855.3|1855.3|1855|5
1606291930000|2020-11-25 08:12:10|1855.4|1855.1|1854.8|1854.5|1855.4|1855.1|1854.8|1854.5|6
1606291940000|2020-11-25 08:12:20|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|39
1606291950000|2020-11-25 08:12:30|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.3|1854|6
1606291960000|2020-11-25 08:12:40|1854.2|1853.9|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|5
1606291970000|2020-11-25 08:12:50|1854.2|1853.9|1854|1853.7|1854.2|1853.9|1854|1853.7|5
1606291980000|2020-11-25 08:13:00|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|6
1606291990000|2020-11-25 08:13:10|1853.9|1853.6|1854.1|1853.8|1854.3|1854|1853.9|1853.6|25
1606292000000|2020-11-25 08:13:20|1854.2|1853.9|1854.2|1853.9|1854.3|1854|1854.2|1853.9|4
1606292010000|2020-11-25 08:13:30|1854.3|1854|1854.3|1854|1854.3|1854|1854|1853.7|5
1606292020000|2020-11-25 08:13:40|1854.4|1854.1|1854.8|1854.5|1854.8|1854.5|1854.3|1854|7
1606292030000|2020-11-25 08:13:50|||||||||5
1606292040000|2020-11-25 08:14:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1606292050000|2020-11-25 08:14:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|3
1606292060000|2020-11-25 08:14:20|||||||||2
1606292070000|2020-11-25 08:14:30|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606292080000|2020-11-25 08:14:40|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.9|1854.6|2
1606292090000|2020-11-25 08:14:50|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606292100000|2020-11-25 08:15:00|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.4|1855.1|7
1606292120000|2020-11-25 08:15:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|2
1606292130000|2020-11-25 08:15:30|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|35
1606292190000|2020-11-25 08:16:30|||||||||1
1606292200000|2020-11-25 08:16:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1606292210000|2020-11-25 08:16:50|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|5
1606292220000|2020-11-25 08:17:00|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|5
1606292230000|2020-11-25 08:17:10|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606292240000|2020-11-25 08:17:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|3
1606292250000|2020-11-25 08:17:30|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1606292260000|2020-11-25 08:17:40|1853.9|1853.6|1853.3|1853|1853.9|1853.6|1853.3|1853|4
1606292270000|2020-11-25 08:17:50|1853.4|1853.1|1853.5|1853.2|1853.7|1853.4|1853.4|1853.1|3
1606292280000|2020-11-25 08:18:00|1853.3|1853|1853.6|1853.3|1853.6|1853.3|1853.1|1852.8|5
1606292290000|2020-11-25 08:18:10|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.7|1853.4|4
1606292310000|2020-11-25 08:18:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.5|1853.2|3
1606292330000|2020-11-25 08:18:50|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606292340000|2020-11-25 08:19:00|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606292360000|2020-11-25 08:19:20|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|7
1606292380000|2020-11-25 08:19:40|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606292390000|2020-11-25 08:19:50|||||||||3
1606292400000|2020-11-25 08:20:00|1853.6|1853.3|1854.1|1853.8|1854.1|1853.8|1853.6|1853.3|5
1606292410000|2020-11-25 08:20:10|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|2
1606292420000|2020-11-25 08:20:20|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606292430000|2020-11-25 08:20:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|2
1606292460000|2020-11-25 08:21:00|1853.2|1852.9|1852.6|1852.3|1853.2|1852.9|1852.6|1852.3|30
1606292470000|2020-11-25 08:21:10|1852.1|1851.8|1852.4|1852.1|1852.5|1852.2|1852.1|1851.8|7
1606292480000|2020-11-25 08:21:20|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606292510000|2020-11-25 08:21:50|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606292520000|2020-11-25 08:22:00|1852.4|1852.1|1852.2|1851.9|1852.4|1852.1|1852.2|1851.9|2
1606292530000|2020-11-25 08:22:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|5
1606292540000|2020-11-25 08:22:20|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|3
1606292550000|2020-11-25 08:22:30|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|3
1606292560000|2020-11-25 08:22:40|1852.1|1851.8|1851.8|1851.5|1852.1|1851.8|1851.8|1851.5|6
1606292570000|2020-11-25 08:22:50|1851.7|1851.4|1851.8|1851.5|1852|1851.7|1851.6|1851.3|9
1606292580000|2020-11-25 08:23:00|1851.9|1851.6|1851.4|1851.1|1851.9|1851.6|1851.4|1851.1|7
1606292590000|2020-11-25 08:23:10|1851.5|1851.2|1852|1851.7|1852|1851.7|1851.4|1851.1|6
1606292600000|2020-11-25 08:23:20|1851.9|1851.6|1852|1851.7|1852|1851.7|1851.9|1851.6|4
1606292610000|2020-11-25 08:23:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|2
1606292620000|2020-11-25 08:23:40|1852.5|1852.2|1852.8|1852.5|1852.8|1852.5|1852.5|1852.2|6
1606292630000|2020-11-25 08:23:50|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|5
1606292640000|2020-11-25 08:24:00|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.6|1852.3|3
1606292650000|2020-11-25 08:24:10|||||||||1
1606292660000|2020-11-25 08:24:20|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1852.2|1851.9|3
1606292670000|2020-11-25 08:24:30|||||||||1
1606292680000|2020-11-25 08:24:40|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606292690000|2020-11-25 08:24:50|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|18
1606292700000|2020-11-25 08:25:00|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|7
1606292710000|2020-11-25 08:25:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606292720000|2020-11-25 08:25:20|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606292730000|2020-11-25 08:25:30|1852.3|1852|1852.5|1852.2|1852.6|1852.3|1852.3|1852|23
1606292750000|2020-11-25 08:25:50|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606292760000|2020-11-25 08:26:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606292770000|2020-11-25 08:26:10|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|21
1606292780000|2020-11-25 08:26:20|1852.7|1852.4|1852.9|1852.6|1853.3|1853|1852.7|1852.4|10
1606292790000|2020-11-25 08:26:30|||||||||1
1606292800000|2020-11-25 08:26:40|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606292820000|2020-11-25 08:27:00|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606292840000|2020-11-25 08:27:20|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606292850000|2020-11-25 08:27:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|2
1606292860000|2020-11-25 08:27:40|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606292880000|2020-11-25 08:28:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606292890000|2020-11-25 08:28:10|1852.3|1852|1852.3|1852|1852.5|1852.2|1852.3|1852|6
1606292900000|2020-11-25 08:28:20|1853|1852.7|1852.9|1852.6|1853.4|1853.1|1852.9|1852.6|18
1606292960000|2020-11-25 08:29:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606292970000|2020-11-25 08:29:30|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606292990000|2020-11-25 08:29:50|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.6|1852.3|2
1606293000000|2020-11-25 08:30:00|||||||||5
1606293010000|2020-11-25 08:30:10|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|2
1606293020000|2020-11-25 08:30:20|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.5|1852.2|4
1606293030000|2020-11-25 08:30:30|1852.9|1852.6|1852.8|1852.5|1853.2|1852.9|1852.8|1852.5|4
1606293040000|2020-11-25 08:30:40|||||||||1
1606293050000|2020-11-25 08:30:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|2
1606293060000|2020-11-25 08:31:00|1853.1|1852.8|1852.8|1852.5|1853.1|1852.8|1852.8|1852.5|28
1606293070000|2020-11-25 08:31:10|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.6|1852.3|5
1606293100000|2020-11-25 08:31:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606293110000|2020-11-25 08:31:50|1853.1|1852.8|1852.9|1852.6|1853.1|1852.8|1852.9|1852.6|3
1606293130000|2020-11-25 08:32:10|1853.2|1852.9|1853.4|1853.1|1853.4|1853.1|1853.2|1852.9|2
1606293140000|2020-11-25 08:32:20|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606293180000|2020-11-25 08:33:00|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1606293190000|2020-11-25 08:33:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1606293210000|2020-11-25 08:33:30|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.4|1853.1|10
1606293220000|2020-11-25 08:33:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606293240000|2020-11-25 08:34:00|1854|1853.7|1854|1853.7|1854.3|1854|1854|1853.7|9
1606293250000|2020-11-25 08:34:10|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|6
1606293260000|2020-11-25 08:34:20|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|3
1606293270000|2020-11-25 08:34:30|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|6
1606293280000|2020-11-25 08:34:40|1854.1|1853.8|1854.2|1853.9|1854.3|1854|1854.1|1853.8|10
1606293290000|2020-11-25 08:34:50|||||||||2
1606293300000|2020-11-25 08:35:00|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|2
1606293310000|2020-11-25 08:35:10|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606293330000|2020-11-25 08:35:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|4
1606293340000|2020-11-25 08:35:40|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|6
1606293350000|2020-11-25 08:35:50|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.2|1853.9|3
1606293360000|2020-11-25 08:36:00|1854.5|1854.2|1854.8|1854.5|1855.2|1854.9|1854.5|1854.2|15
1606293370000|2020-11-25 08:36:10|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606293390000|2020-11-25 08:36:30|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|3
1606293400000|2020-11-25 08:36:40|||||||||1
1606293410000|2020-11-25 08:36:50|1855.4|1855.1|1855.8|1855.5|1855.8|1855.5|1855.4|1855.1|3
1606293420000|2020-11-25 08:37:00|1855.9|1855.6|1855.5|1855.2|1855.9|1855.6|1855.5|1855.2|4
1606293430000|2020-11-25 08:37:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|3
1606293440000|2020-11-25 08:37:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1606293450000|2020-11-25 08:37:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606293460000|2020-11-25 08:37:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606293490000|2020-11-25 08:38:10|||||||||1
1606293510000|2020-11-25 08:38:30|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.3|1855|2
1606293540000|2020-11-25 08:39:00|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|2
1606293560000|2020-11-25 08:39:20|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|7
1606293570000|2020-11-25 08:39:30|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.8|1853.5|2
1606293580000|2020-11-25 08:39:40|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1854|1853.7|2
1606293590000|2020-11-25 08:39:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|5
1606293610000|2020-11-25 08:40:10|||||||||1
1606293620000|2020-11-25 08:40:20|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.5|1853.2|4
1606293640000|2020-11-25 08:40:40|1853.7|1853.4|1854.2|1853.9|1854.2|1853.9|1853.7|1853.4|5
1606293650000|2020-11-25 08:40:50|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606293660000|2020-11-25 08:41:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854|1853.7|3
1606293700000|2020-11-25 08:41:40|1854.5|1854.2|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|6
1606293710000|2020-11-25 08:41:50|1854.6|1854.3|1854.5|1854.2|1854.6|1854.3|1854.5|1854.2|3
1606293720000|2020-11-25 08:42:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606293740000|2020-11-25 08:42:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|3
1606293750000|2020-11-25 08:42:30|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1606293760000|2020-11-25 08:42:40|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|8
1606293770000|2020-11-25 08:42:50|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|3
1606293780000|2020-11-25 08:43:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|3
1606293790000|2020-11-25 08:43:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1606293810000|2020-11-25 08:43:30|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|5
1606293820000|2020-11-25 08:43:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606293850000|2020-11-25 08:44:10|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.5|1853.2|4
1606293860000|2020-11-25 08:44:20|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|4
1606293870000|2020-11-25 08:44:30|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606293880000|2020-11-25 08:44:40|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|2
1606293890000|2020-11-25 08:44:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1606293910000|2020-11-25 08:45:10|1853.2|1852.9|1852.7|1852.4|1853.2|1852.9|1852.7|1852.4|4
1606293920000|2020-11-25 08:45:20|||||||||2
1606293930000|2020-11-25 08:45:30|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|3
1606293950000|2020-11-25 08:45:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1606293960000|2020-11-25 08:46:00|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606293970000|2020-11-25 08:46:10|1852.1|1851.8|1851.9|1851.6|1852.4|1852.1|1851.9|1851.6|7
1606293980000|2020-11-25 08:46:20|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|3
1606294000000|2020-11-25 08:46:40|1851.9|1851.6|1852|1851.7|1852|1851.7|1851.9|1851.6|5
1606294010000|2020-11-25 08:46:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606294020000|2020-11-25 08:47:00|1852.2|1851.9|1852|1851.7|1852.2|1851.9|1852|1851.7|2
1606294030000|2020-11-25 08:47:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|6
1606294040000|2020-11-25 08:47:20|1851.4|1851.1|1851.3|1851|1851.4|1851.1|1851.3|1851|13
1606294050000|2020-11-25 08:47:30|1851.5|1851.2|1851.6|1851.3|1851.6|1851.3|1851.4|1851.1|5
1606294060000|2020-11-25 08:47:40|1851.5|1851.2|1851.6|1851.3|1851.6|1851.3|1851.5|1851.2|3
1606294070000|2020-11-25 08:47:50|1851.5|1851.2|1851.3|1851|1851.5|1851.2|1851.3|1851|3
1606294080000|2020-11-25 08:48:00|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606294090000|2020-11-25 08:48:10|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|2
1606294110000|2020-11-25 08:48:30|1851.3|1851|1851.6|1851.3|1851.6|1851.3|1851.3|1851|3
1606294130000|2020-11-25 08:48:50|1851.8|1851.5|1851.5|1851.2|1851.8|1851.5|1851.5|1851.2|3
1606294140000|2020-11-25 08:49:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606294190000|2020-11-25 08:49:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|2
1606294200000|2020-11-25 08:50:00|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|2
1606294210000|2020-11-25 08:50:10|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|2
1606294220000|2020-11-25 08:50:20|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.8|1850.5|2
1606294230000|2020-11-25 08:50:30|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|2
1606294240000|2020-11-25 08:50:40|||||||||6
1606294250000|2020-11-25 08:50:50|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|4
1606294280000|2020-11-25 08:51:20|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606294310000|2020-11-25 08:51:50|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606294320000|2020-11-25 08:52:00|1851.7|1851.4|1851.8|1851.5|1851.8|1851.5|1851.7|1851.4|2
1606294330000|2020-11-25 08:52:10|1852.2|1851.9|1852.2|1851.9|1852.6|1852.3|1852.2|1851.9|21
1606294340000|2020-11-25 08:52:20|||||||||2
1606294360000|2020-11-25 08:52:40|1851.8|1851.5|1851.6|1851.3|1851.9|1851.6|1851.6|1851.3|3
1606294370000|2020-11-25 08:52:50|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606294380000|2020-11-25 08:53:00|1851.5|1851.2|1851.8|1851.5|1851.8|1851.5|1851.5|1851.2|3
1606294400000|2020-11-25 08:53:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606294410000|2020-11-25 08:53:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606294430000|2020-11-25 08:53:50|||||||||2
1606294450000|2020-11-25 08:54:10|1851.3|1851|1851|1850.7|1851.3|1851|1850.7|1850.4|5
1606294460000|2020-11-25 08:54:20|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606294470000|2020-11-25 08:54:30|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.7|1850.4|8
1606294480000|2020-11-25 08:54:40|1851.2|1850.9|1850.7|1850.4|1851.2|1850.9|1850.7|1850.4|4
1606294490000|2020-11-25 08:54:50|1850.6|1850.3|1850.7|1850.4|1850.7|1850.4|1850.6|1850.3|3
1606294500000|2020-11-25 08:55:00|1850.8|1850.5|1850.7|1850.4|1851|1850.7|1850.7|1850.4|4
1606294510000|2020-11-25 08:55:10|1850.4|1850.1|1850.8|1850.5|1850.8|1850.5|1850.4|1850.1|6
1606294520000|2020-11-25 08:55:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|3
1606294560000|2020-11-25 08:56:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1606294570000|2020-11-25 08:56:10|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606294580000|2020-11-25 08:56:20|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606294600000|2020-11-25 08:56:40|1851.6|1851.3|1851.7|1851.4|1851.7|1851.4|1851.6|1851.3|2
1606294610000|2020-11-25 08:56:50|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|3
1606294620000|2020-11-25 08:57:00|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606294630000|2020-11-25 08:57:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606294670000|2020-11-25 08:57:50|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|2
1606294680000|2020-11-25 08:58:00|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1606294690000|2020-11-25 08:58:10|1851.1|1850.8|1851.5|1851.2|1851.5|1851.2|1851.1|1850.8|3
1606294710000|2020-11-25 08:58:30|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|3
1606294720000|2020-11-25 08:58:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606294740000|2020-11-25 08:59:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606294760000|2020-11-25 08:59:20|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606294780000|2020-11-25 08:59:40|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|2
1606294810000|2020-11-25 09:00:10|1851.2|1850.9|1851.4|1851.1|1851.4|1851.1|1851.2|1850.9|4
1606294820000|2020-11-25 09:00:20|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|2
1606294830000|2020-11-25 09:00:30|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606294860000|2020-11-25 09:01:00|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|2
1606294870000|2020-11-25 09:01:10|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606294910000|2020-11-25 09:01:50|1851.7|1851.4|1851.8|1851.5|1851.8|1851.5|1851.7|1851.4|3
1606294920000|2020-11-25 09:02:00|1851.9|1851.6|1851.3|1851|1851.9|1851.6|1851.3|1851|6
1606294930000|2020-11-25 09:02:10|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606294940000|2020-11-25 09:02:20|1852|1851.7|1852|1851.7|1852.1|1851.8|1852|1851.7|16
1606294950000|2020-11-25 09:02:30|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|3
1606294960000|2020-11-25 09:02:40|||||||||1
1606295010000|2020-11-25 09:03:30|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|5
1606295020000|2020-11-25 09:03:40|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606295040000|2020-11-25 09:04:00|||||||||1
1606295050000|2020-11-25 09:04:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606295060000|2020-11-25 09:04:20|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606295070000|2020-11-25 09:04:30|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1606295090000|2020-11-25 09:04:50|||||||||1
1606295100000|2020-11-25 09:05:00|||||||||2
1606295160000|2020-11-25 09:06:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606295170000|2020-11-25 09:06:10|1852.1|1851.8|1852|1851.7|1852.2|1851.9|1851.9|1851.6|14
1606295180000|2020-11-25 09:06:20|1851.9|1851.6|1851.6|1851.3|1851.9|1851.6|1851.3|1851|16
1606295190000|2020-11-25 09:06:30|1851.8|1851.5|1852.1|1851.8|1852.1|1851.8|1851.8|1851.5|4
1606295200000|2020-11-25 09:06:40|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606295210000|2020-11-25 09:06:50|||||||||1
1606295230000|2020-11-25 09:07:10|1852.1|1851.8|1852.3|1852|1852.3|1852|1852.1|1851.8|3
1606295240000|2020-11-25 09:07:20|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606295250000|2020-11-25 09:07:30|||||||||2
1606295260000|2020-11-25 09:07:40|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606295290000|2020-11-25 09:08:10|1852.7|1852.4|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|3
1606295300000|2020-11-25 09:08:20|1852.6|1852.3|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|4
1606295320000|2020-11-25 09:08:40|1852.1|1851.8|1852.4|1852.1|1852.4|1852.1|1851.9|1851.6|5
1606295330000|2020-11-25 09:08:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|3
1606295340000|2020-11-25 09:09:00|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.3|1852|5
1606295370000|2020-11-25 09:09:30|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606295380000|2020-11-25 09:09:40|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|8
1606295390000|2020-11-25 09:09:50|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606295400000|2020-11-25 09:10:00|1852.3|1852|1852.1|1851.8|1852.3|1852|1852|1851.7|3
1606295410000|2020-11-25 09:10:10|1852|1851.7|1852|1851.7|1852.2|1851.9|1851.9|1851.6|5
1606295420000|2020-11-25 09:10:20|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1606295440000|2020-11-25 09:10:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606295450000|2020-11-25 09:10:50|1852.1|1851.8|1852.5|1852.2|1852.5|1852.2|1852.1|1851.8|3
1606295460000|2020-11-25 09:11:00|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606295470000|2020-11-25 09:11:10|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606295480000|2020-11-25 09:11:20|1852.7|1852.4|1852.2|1851.9|1852.7|1852.4|1852.2|1851.9|2
1606295510000|2020-11-25 09:11:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606295520000|2020-11-25 09:12:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|4
1606295530000|2020-11-25 09:12:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|10
1606295540000|2020-11-25 09:12:20|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606295550000|2020-11-25 09:12:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|4
1606295560000|2020-11-25 09:12:40|||||||||1
1606295570000|2020-11-25 09:12:50|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606295580000|2020-11-25 09:13:00|1852.1|1851.8|1852.4|1852.1|1852.5|1852.2|1852.1|1851.8|4
1606295590000|2020-11-25 09:13:10|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|2
1606295600000|2020-11-25 09:13:20|1853|1852.7|1853.2|1852.9|1853.3|1853|1852.9|1852.6|38
1606295610000|2020-11-25 09:13:30|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1852.8|1852.5|22
1606295620000|2020-11-25 09:13:40|1853.1|1852.8|1853.3|1853|1853.3|1853|1853.1|1852.8|20
1606295630000|2020-11-25 09:13:50|1853.1|1852.8|1853.3|1853|1853.3|1853|1853.1|1852.8|20
1606295640000|2020-11-25 09:14:00|1852.7|1852.4|1853|1852.7|1853.1|1852.8|1852.7|1852.4|26
1606295650000|2020-11-25 09:14:10|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|7
1606295660000|2020-11-25 09:14:20|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|2
1606295690000|2020-11-25 09:14:50|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|3
1606295700000|2020-11-25 09:15:00|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|5
1606295710000|2020-11-25 09:15:10|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606295720000|2020-11-25 09:15:20|1852.4|1852.1|1852.6|1852.3|1852.6|1852.3|1852.4|1852.1|31
1606295730000|2020-11-25 09:15:30|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|6
1606295740000|2020-11-25 09:15:40|1852.5|1852.2|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|11
1606295750000|2020-11-25 09:15:50|1852.7|1852.4|1852.5|1852.2|1852.8|1852.5|1852.5|1852.2|15
1606295760000|2020-11-25 09:16:00|1852.6|1852.3|1851.7|1851.4|1852.8|1852.5|1851.6|1851.3|73
1606295770000|2020-11-25 09:16:10|1851.6|1851.3|1851.7|1851.4|1851.7|1851.4|1851.3|1851|30
1606295780000|2020-11-25 09:16:20|1851.8|1851.5|1852.3|1852|1852.3|1852|1851.8|1851.5|3
1606295790000|2020-11-25 09:16:30|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606295800000|2020-11-25 09:16:40|1852.5|1852.2|1852.8|1852.5|1852.8|1852.5|1852.5|1852.2|4
1606295810000|2020-11-25 09:16:50|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606295820000|2020-11-25 09:17:00|1852.8|1852.5|1853|1852.7|1853|1852.7|1852.8|1852.5|8
1606295840000|2020-11-25 09:17:20|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606295850000|2020-11-25 09:17:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606295860000|2020-11-25 09:17:40|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|11
1606295870000|2020-11-25 09:17:50|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606295880000|2020-11-25 09:18:00|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|6
1606295900000|2020-11-25 09:18:20|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606295910000|2020-11-25 09:18:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|1
1606295930000|2020-11-25 09:18:50|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606295940000|2020-11-25 09:19:00|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|2
1606295960000|2020-11-25 09:19:20|||||||||2
1606295970000|2020-11-25 09:19:30|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1852.2|1851.9|4
1606295980000|2020-11-25 09:19:40|1852.1|1851.8|1852.2|1851.9|1852.2|1851.9|1852.1|1851.8|5
1606295990000|2020-11-25 09:19:50|1851.9|1851.6|1852|1851.7|1852|1851.7|1851.9|1851.6|15
1606296000000|2020-11-25 09:20:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|6
1606296010000|2020-11-25 09:20:10|1851.9|1851.6|1851.6|1851.3|1851.9|1851.6|1851.6|1851.3|7
1606296020000|2020-11-25 09:20:20|1851.5|1851.2|1851.7|1851.4|1851.7|1851.4|1851.4|1851.1|9
1606296030000|2020-11-25 09:20:30|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606296040000|2020-11-25 09:20:40|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|2
1606296050000|2020-11-25 09:20:50|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|3
1606296060000|2020-11-25 09:21:00|1851.3|1851|1851.1|1850.8|1851.3|1851|1850.8|1850.5|17
1606296070000|2020-11-25 09:21:10|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.7|1850.4|14
1606296080000|2020-11-25 09:21:20|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.8|1850.5|5
1606296090000|2020-11-25 09:21:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|2
1606296100000|2020-11-25 09:21:40|1851.1|1850.8|1851.2|1850.9|1851.3|1851|1851.1|1850.8|5
1606296110000|2020-11-25 09:21:50|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.3|1851|3
1606296140000|2020-11-25 09:22:20|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|2
1606296150000|2020-11-25 09:22:30|1851.6|1851.3|1851.4|1851.1|1851.7|1851.4|1851.4|1851.1|9
1606296160000|2020-11-25 09:22:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606296180000|2020-11-25 09:23:00|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.7|1850.4|7
1606296190000|2020-11-25 09:23:10|1850.8|1850.5|1851|1850.7|1851|1850.7|1850.8|1850.5|4
1606296200000|2020-11-25 09:23:20|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|6
1606296210000|2020-11-25 09:23:30|||||||||3
1606296220000|2020-11-25 09:23:40|||||||||1
1606296230000|2020-11-25 09:23:50|1850.4|1850.1|1850|1849.7|1850.4|1850.1|1850|1849.7|13
1606296240000|2020-11-25 09:24:00|1850.1|1849.8|1849.6|1849.3|1850.1|1849.8|1849.5|1849.2|24
1606296250000|2020-11-25 09:24:10|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.1|1848.8|7
1606296260000|2020-11-25 09:24:20|1849.1|1848.8|1849.1|1848.8|1849.2|1848.9|1849|1848.7|20
1606296270000|2020-11-25 09:24:30|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1849|1848.7|4
1606296280000|2020-11-25 09:24:40|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|11
1606296290000|2020-11-25 09:24:50|1848.7|1848.4|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|11
1606296300000|2020-11-25 09:25:00|1848.8|1848.5|1848.5|1848.2|1848.9|1848.6|1848.5|1848.2|14
1606296310000|2020-11-25 09:25:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|11
1606296320000|2020-11-25 09:25:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|11
1606296330000|2020-11-25 09:25:30|1848.6|1848.3|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|4
1606296340000|2020-11-25 09:25:40|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|2
1606296360000|2020-11-25 09:26:00|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|4
1606296370000|2020-11-25 09:26:10|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|7
1606296380000|2020-11-25 09:26:20|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|5
1606296390000|2020-11-25 09:26:30|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|4
1606296400000|2020-11-25 09:26:40|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.5|1847.2|35
1606296410000|2020-11-25 09:26:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|12
1606296420000|2020-11-25 09:27:00|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.2|1846.9|22
1606296430000|2020-11-25 09:27:10|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|7
1606296440000|2020-11-25 09:27:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.2|1846.9|3
1606296450000|2020-11-25 09:27:30|||||||||2
1606296460000|2020-11-25 09:27:40|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|3
1606296470000|2020-11-25 09:27:50|||||||||1
1606296480000|2020-11-25 09:28:00|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|5
1606296490000|2020-11-25 09:28:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|19
1606296500000|2020-11-25 09:28:20|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|3
1606296510000|2020-11-25 09:28:30|1846.9|1846.6|1846.5|1846.2|1846.9|1846.6|1846.4|1846.1|43
1606296520000|2020-11-25 09:28:40|1846.3|1846|1845.6|1845.3|1846.3|1846|1845.5|1845.2|63
1606296530000|2020-11-25 09:28:50|1845.4|1845.1|1845.6|1845.3|1845.7|1845.4|1845.4|1845.1|16
1606296540000|2020-11-25 09:29:00|1845.5|1845.2|1845.3|1845|1845.6|1845.3|1845.2|1844.9|51
1606296550000|2020-11-25 09:29:10|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|11
1606296560000|2020-11-25 09:29:20|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|6
1606296570000|2020-11-25 09:29:30|1846.1|1845.8|1846.1|1845.8|1846.3|1846|1845.9|1845.6|10
1606296580000|2020-11-25 09:29:40|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|5
1606296590000|2020-11-25 09:29:50|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|5
1606296600000|2020-11-25 09:30:00|1846.3|1846|1846.1|1845.8|1846.6|1846.3|1845.3|1845|54
1606296610000|2020-11-25 09:30:10|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.4|1845.1|14
1606296620000|2020-11-25 09:30:20|1845.4|1845.1|1845.6|1845.3|1845.6|1845.3|1845.2|1844.9|12
1606296630000|2020-11-25 09:30:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|5
1606296640000|2020-11-25 09:30:40|1845.9|1845.6|1846.4|1846.1|1846.4|1846.1|1845.9|1845.6|7
1606296650000|2020-11-25 09:30:50|1846.8|1846.5|1846.5|1846.2|1847|1846.7|1846.3|1846|29
1606296660000|2020-11-25 09:31:00|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|4
1606296670000|2020-11-25 09:31:10|1846.9|1846.6|1847.7|1847.4|1847.7|1847.4|1846.9|1846.6|21
1606296680000|2020-11-25 09:31:20|1847.8|1847.5|1847.3|1847|1847.9|1847.6|1847.3|1847|10
1606296690000|2020-11-25 09:31:30|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|8
1606296700000|2020-11-25 09:31:40|1847.9|1847.6|1848.4|1848.1|1848.4|1848.1|1847.9|1847.6|6
1606296710000|2020-11-25 09:31:50|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.2|1847.9|10
1606296720000|2020-11-25 09:32:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|3
1606296730000|2020-11-25 09:32:10|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|5
1606296740000|2020-11-25 09:32:20|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|2
1606296750000|2020-11-25 09:32:30|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|6
1606296760000|2020-11-25 09:32:40|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|2
1606296780000|2020-11-25 09:33:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|3
1606296790000|2020-11-25 09:33:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606296800000|2020-11-25 09:33:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606296810000|2020-11-25 09:33:30|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.5|1847.2|6
1606296830000|2020-11-25 09:33:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606296850000|2020-11-25 09:34:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606296860000|2020-11-25 09:34:20|1848.5|1848.2|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|4
1606296870000|2020-11-25 09:34:30|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|2
1606296880000|2020-11-25 09:34:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|4
1606296890000|2020-11-25 09:34:50|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|2
1606296900000|2020-11-25 09:35:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|3
1606296910000|2020-11-25 09:35:10|1848.5|1848.2|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|34
1606296920000|2020-11-25 09:35:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|7
1606296930000|2020-11-25 09:35:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606296940000|2020-11-25 09:35:40|1849.1|1848.8|1849.4|1849.1|1849.4|1849.1|1849.1|1848.8|4
1606296950000|2020-11-25 09:35:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606296970000|2020-11-25 09:36:10|1849.2|1848.9|1848.8|1848.5|1849.2|1848.9|1848.8|1848.5|16
1606296980000|2020-11-25 09:36:20|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606296990000|2020-11-25 09:36:30|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|2
1606297000000|2020-11-25 09:36:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606297010000|2020-11-25 09:36:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606297020000|2020-11-25 09:37:00|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|7
1606297030000|2020-11-25 09:37:10|||||||||3
1606297040000|2020-11-25 09:37:20|||||||||2
1606297050000|2020-11-25 09:37:30|1848.7|1848.4|1848.2|1847.9|1848.7|1848.4|1848.2|1847.9|22
1606297060000|2020-11-25 09:37:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606297070000|2020-11-25 09:37:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|10
1606297080000|2020-11-25 09:38:00|1848.7|1848.4|1848.8|1848.5|1848.9|1848.6|1848.7|1848.4|8
1606297090000|2020-11-25 09:38:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1606297110000|2020-11-25 09:38:30|1848.8|1848.5|1849.3|1849|1849.3|1849|1848.8|1848.5|6
1606297120000|2020-11-25 09:38:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606297130000|2020-11-25 09:38:50|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|8
1606297140000|2020-11-25 09:39:00|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.9|1848.6|10
1606297150000|2020-11-25 09:39:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606297160000|2020-11-25 09:39:20|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|3
1606297170000|2020-11-25 09:39:30|||||||||1
1606297210000|2020-11-25 09:40:10|1849.8|1849.5|1850|1849.7|1850.1|1849.8|1849.8|1849.5|6
1606297220000|2020-11-25 09:40:20|1849.7|1849.4|1849.7|1849.4|1849.9|1849.6|1849.7|1849.4|4
1606297230000|2020-11-25 09:40:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1606297240000|2020-11-25 09:40:40|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|3
1606297250000|2020-11-25 09:40:50|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|2
1606297260000|2020-11-25 09:41:00|||||||||1
1606297270000|2020-11-25 09:41:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606297280000|2020-11-25 09:41:20|1849.2|1848.9|1849.7|1849.4|1849.7|1849.4|1849.2|1848.9|6
1606297290000|2020-11-25 09:41:30|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|3
1606297300000|2020-11-25 09:41:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1606297310000|2020-11-25 09:41:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|5
1606297320000|2020-11-25 09:42:00|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|2
1606297330000|2020-11-25 09:42:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606297340000|2020-11-25 09:42:20|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|4
1606297360000|2020-11-25 09:42:40|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606297400000|2020-11-25 09:43:20|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606297430000|2020-11-25 09:43:50|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606297440000|2020-11-25 09:44:00|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1849.1|1848.8|12
1606297460000|2020-11-25 09:44:20|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|12
1606297470000|2020-11-25 09:44:30|1850|1849.7|1850|1849.7|1850|1849.7|1849.9|1849.6|10
1606297480000|2020-11-25 09:44:40|1850.3|1850|1850.1|1849.8|1850.5|1850.2|1849.9|1849.6|11
1606297500000|2020-11-25 09:45:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|5
1606297510000|2020-11-25 09:45:10|||||||||2
1606297520000|2020-11-25 09:45:20|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1848.9|1848.6|6
1606297530000|2020-11-25 09:45:30|1849.4|1849.1|1849.6|1849.3|1849.6|1849.3|1849.4|1849.1|11
1606297540000|2020-11-25 09:45:40|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1849.2|1848.9|7
1606297550000|2020-11-25 09:45:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|2
1606297570000|2020-11-25 09:46:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606297580000|2020-11-25 09:46:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|3
1606297590000|2020-11-25 09:46:30|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|3
1606297600000|2020-11-25 09:46:40|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1606297610000|2020-11-25 09:46:50|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|3
1606297620000|2020-11-25 09:47:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|3
1606297630000|2020-11-25 09:47:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606297650000|2020-11-25 09:47:30|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|2
1606297680000|2020-11-25 09:48:00|1849.9|1849.6|1849.9|1849.6|1850|1849.7|1849.9|1849.6|3
1606297700000|2020-11-25 09:48:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606297720000|2020-11-25 09:48:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606297730000|2020-11-25 09:48:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606297740000|2020-11-25 09:49:00|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1849|1848.7|6
1606297750000|2020-11-25 09:49:10|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|7
1606297760000|2020-11-25 09:49:20|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.3|1848|17
1606297770000|2020-11-25 09:49:30|1848.1|1847.8|1848.4|1848.1|1848.4|1848.1|1848.1|1847.8|6
1606297780000|2020-11-25 09:49:40|1848.3|1848|1848.7|1848.4|1848.7|1848.4|1848.3|1848|9
1606297790000|2020-11-25 09:49:50|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.6|1848.3|21
1606297800000|2020-11-25 09:50:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|5
1606297810000|2020-11-25 09:50:10|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1849|1848.7|7
1606297820000|2020-11-25 09:50:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606297830000|2020-11-25 09:50:30|1849.1|1848.8|1848.7|1848.4|1849.1|1848.8|1848.6|1848.3|14
1606297850000|2020-11-25 09:50:50|||||||||4
1606297860000|2020-11-25 09:51:00|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|2
1606297870000|2020-11-25 09:51:10|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|8
1606297880000|2020-11-25 09:51:20|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|4
1606297890000|2020-11-25 09:51:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|3
1606297900000|2020-11-25 09:51:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606297910000|2020-11-25 09:51:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606297920000|2020-11-25 09:52:00|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|7
1606297930000|2020-11-25 09:52:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1606297950000|2020-11-25 09:52:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606297960000|2020-11-25 09:52:40|1849.1|1848.8|1849.2|1848.9|1849.5|1849.2|1849.1|1848.8|14
1606297970000|2020-11-25 09:52:50|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|7
1606297980000|2020-11-25 09:53:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|4
1606297990000|2020-11-25 09:53:10|||||||||2
1606298000000|2020-11-25 09:53:20|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|4
1606298010000|2020-11-25 09:53:30|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|11
1606298020000|2020-11-25 09:53:40|1849.6|1849.3|1849.6|1849.3|1849.8|1849.5|1849.6|1849.3|15
1606298040000|2020-11-25 09:54:00|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|3
1606298080000|2020-11-25 09:54:40|1849|1848.7|1849.1|1848.8|1849.3|1849|1849|1848.7|4
1606298090000|2020-11-25 09:54:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|4
1606298100000|2020-11-25 09:55:00|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|3
1606298110000|2020-11-25 09:55:10|||||||||1
1606298120000|2020-11-25 09:55:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606298130000|2020-11-25 09:55:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606298140000|2020-11-25 09:55:40|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606298150000|2020-11-25 09:55:50|||||||||1
1606298160000|2020-11-25 09:56:00|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|8
1606298190000|2020-11-25 09:56:30|1848.5|1848.2|1848.9|1848.6|1848.9|1848.6|1848.5|1848.2|4
1606298220000|2020-11-25 09:57:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606298240000|2020-11-25 09:57:20|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|4
1606298260000|2020-11-25 09:57:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|9
1606298270000|2020-11-25 09:57:50|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|3
1606298330000|2020-11-25 09:58:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|5
1606298340000|2020-11-25 09:59:00|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.5|1847.2|10
1606298350000|2020-11-25 09:59:10|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|7
1606298360000|2020-11-25 09:59:20|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|2
1606298380000|2020-11-25 09:59:40|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|2
1606298390000|2020-11-25 09:59:50|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|6
1606298400000|2020-11-25 10:00:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|3
1606298410000|2020-11-25 10:00:10|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.3|1848|4
1606298420000|2020-11-25 10:00:20|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|2
1606298430000|2020-11-25 10:00:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606298440000|2020-11-25 10:00:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|3
1606298450000|2020-11-25 10:00:50|1849.3|1849|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|3
1606298460000|2020-11-25 10:01:00|1849|1848.7|1849.1|1848.8|1849.5|1849.2|1849|1848.7|7
1606298470000|2020-11-25 10:01:10|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|4
1606298480000|2020-11-25 10:01:20|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.8|1848.5|5
1606298490000|2020-11-25 10:01:30|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.6|1848.3|7
1606298500000|2020-11-25 10:01:40|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|2
1606298520000|2020-11-25 10:02:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606298530000|2020-11-25 10:02:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|9
1606298540000|2020-11-25 10:02:20|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.2|1847.9|20
1606298550000|2020-11-25 10:02:30|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848.1|1847.8|18
1606298560000|2020-11-25 10:02:40|1848.5|1848.2|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|8
1606298570000|2020-11-25 10:02:50|1848|1847.7|1848.5|1848.2|1848.5|1848.2|1848|1847.7|18
1606298580000|2020-11-25 10:03:00|1848.4|1848.1|1847.9|1847.6|1848.4|1848.1|1847.9|1847.6|17
1606298590000|2020-11-25 10:03:10|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.3|1847|25
1606298600000|2020-11-25 10:03:20|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|10
1606298610000|2020-11-25 10:03:30|1846.9|1846.6|1846.6|1846.3|1847|1846.7|1846.6|1846.3|23
1606298620000|2020-11-25 10:03:40|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.4|1846.1|15
1606298630000|2020-11-25 10:03:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.4|1846.1|13
1606298640000|2020-11-25 10:04:00|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|15
1606298650000|2020-11-25 10:04:10|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|8
1606298660000|2020-11-25 10:04:20|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|2
1606298670000|2020-11-25 10:04:30|1848|1847.7|1847.6|1847.3|1848|1847.7|1847.6|1847.3|6
1606298680000|2020-11-25 10:04:40|1847.7|1847.4|1848.1|1847.8|1848.3|1848|1847.7|1847.4|11
1606298690000|2020-11-25 10:04:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|3
1606298700000|2020-11-25 10:05:00|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|2
1606298710000|2020-11-25 10:05:10|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1848|1847.7|11
1606298720000|2020-11-25 10:05:20|1848|1847.7|1847.5|1847.2|1848|1847.7|1847.5|1847.2|7
1606298730000|2020-11-25 10:05:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606298750000|2020-11-25 10:05:50|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.3|1847|4
1606298760000|2020-11-25 10:06:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|3
1606298770000|2020-11-25 10:06:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606298780000|2020-11-25 10:06:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|3
1606298790000|2020-11-25 10:06:30|||||||||2
1606298800000|2020-11-25 10:06:40|||||||||2
1606298820000|2020-11-25 10:07:00|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|4
1606298830000|2020-11-25 10:07:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|4
1606298840000|2020-11-25 10:07:20|||||||||3
1606298850000|2020-11-25 10:07:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606298860000|2020-11-25 10:07:40|1847.1|1846.8|1847.6|1847.3|1847.6|1847.3|1847.1|1846.8|6
1606298870000|2020-11-25 10:07:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606298880000|2020-11-25 10:08:00|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|5
1606298890000|2020-11-25 10:08:10|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|10
1606298900000|2020-11-25 10:08:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606298910000|2020-11-25 10:08:30|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|4
1606298920000|2020-11-25 10:08:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606298930000|2020-11-25 10:08:50|||||||||1
1606298950000|2020-11-25 10:09:10|||||||||2
1606298960000|2020-11-25 10:09:20|||||||||5
1606298970000|2020-11-25 10:09:30|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|5
1606298990000|2020-11-25 10:09:50|1847.1|1846.8|1846.4|1846.1|1847.1|1846.8|1846.4|1846.1|16
1606299000000|2020-11-25 10:10:00|1846.5|1846.2|1846.8|1846.5|1846.9|1846.6|1846.5|1846.2|16
1606299010000|2020-11-25 10:10:10|1846.9|1846.6|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|29
1606299020000|2020-11-25 10:10:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|7
1606299030000|2020-11-25 10:10:30|1846.7|1846.4|1846.4|1846.1|1846.7|1846.4|1846.4|1846.1|18
1606299040000|2020-11-25 10:10:40|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|2
1606299050000|2020-11-25 10:10:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|5
1606299060000|2020-11-25 10:11:00|1846.7|1846.4|1846.7|1846.4|1847.1|1846.8|1846.6|1846.3|31
1606299080000|2020-11-25 10:11:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606299090000|2020-11-25 10:11:30|||||||||2
1606299110000|2020-11-25 10:11:50|1846.6|1846.3|1847.1|1846.8|1847.1|1846.8|1846.6|1846.3|19
1606299120000|2020-11-25 10:12:00|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.6|1846.3|28
1606299130000|2020-11-25 10:12:10|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|4
1606299140000|2020-11-25 10:12:20|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|3
1606299160000|2020-11-25 10:12:40|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|3
1606299170000|2020-11-25 10:12:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606299190000|2020-11-25 10:13:10|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|3
1606299200000|2020-11-25 10:13:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606299220000|2020-11-25 10:13:40|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|3
1606299240000|2020-11-25 10:14:00|1847.3|1847|1847.1|1846.8|1847.3|1847|1847.1|1846.8|11
1606299250000|2020-11-25 10:14:10|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|3
1606299260000|2020-11-25 10:14:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606299270000|2020-11-25 10:14:30|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|8
1606299280000|2020-11-25 10:14:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606299290000|2020-11-25 10:14:50|1846.5|1846.2|1846.9|1846.6|1847|1846.7|1846.5|1846.2|11
1606299300000|2020-11-25 10:15:00|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|17
1606299310000|2020-11-25 10:15:10|1846.9|1846.6|1846.8|1846.5|1847|1846.7|1846.8|1846.5|4
1606299320000|2020-11-25 10:15:20|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|3
1606299330000|2020-11-25 10:15:30|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|8
1606299350000|2020-11-25 10:15:50|1846.4|1846.1|1846.7|1846.4|1846.7|1846.4|1846.4|1846.1|3
1606299360000|2020-11-25 10:16:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|2
1606299380000|2020-11-25 10:16:20|||||||||1
1606299390000|2020-11-25 10:16:30|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|2
1606299400000|2020-11-25 10:16:40|1847.1|1846.8|1846.7|1846.4|1847.1|1846.8|1846.7|1846.4|9
1606299410000|2020-11-25 10:16:50|||||||||2
1606299420000|2020-11-25 10:17:00|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|10
1606299430000|2020-11-25 10:17:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606299440000|2020-11-25 10:17:20|||||||||2
1606299450000|2020-11-25 10:17:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|5
1606299460000|2020-11-25 10:17:40|1846.6|1846.3|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|2
1606299470000|2020-11-25 10:17:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606299480000|2020-11-25 10:18:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606299490000|2020-11-25 10:18:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606299500000|2020-11-25 10:18:20|||||||||2
1606299510000|2020-11-25 10:18:30|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|2
1606299520000|2020-11-25 10:18:40|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|8
1606299540000|2020-11-25 10:19:00|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606299550000|2020-11-25 10:19:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606299570000|2020-11-25 10:19:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606299610000|2020-11-25 10:20:10|1846.4|1846.1|1846.8|1846.5|1846.8|1846.5|1846.4|1846.1|8
1606299620000|2020-11-25 10:20:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606299630000|2020-11-25 10:20:30|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|7
1606299650000|2020-11-25 10:20:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606299660000|2020-11-25 10:21:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606299670000|2020-11-25 10:21:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606299680000|2020-11-25 10:21:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606299690000|2020-11-25 10:21:30|||||||||1
1606299710000|2020-11-25 10:21:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606299760000|2020-11-25 10:22:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|3
1606299820000|2020-11-25 10:23:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606299830000|2020-11-25 10:23:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606299840000|2020-11-25 10:24:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606299850000|2020-11-25 10:24:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|6
1606299860000|2020-11-25 10:24:20|1847.4|1847.1|1847.8|1847.5|1847.8|1847.5|1847.4|1847.1|10
1606299870000|2020-11-25 10:24:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606299880000|2020-11-25 10:24:40|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|3
1606299890000|2020-11-25 10:24:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606299900000|2020-11-25 10:25:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|6
1606299920000|2020-11-25 10:25:20|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|9
1606299930000|2020-11-25 10:25:30|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|7
1606299940000|2020-11-25 10:25:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|12
1606299950000|2020-11-25 10:25:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|4
1606299960000|2020-11-25 10:26:00|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|5
1606299970000|2020-11-25 10:26:10|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|4
1606299980000|2020-11-25 10:26:20|1847|1846.7|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|15
1606299990000|2020-11-25 10:26:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606300000000|2020-11-25 10:26:40|1846.5|1846.2|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|9
1606300010000|2020-11-25 10:26:50|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|5
1606300020000|2020-11-25 10:27:00|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|6
1606300030000|2020-11-25 10:27:10|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|10
1606300040000|2020-11-25 10:27:20|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.8|1845.5|7
1606300050000|2020-11-25 10:27:30|||||||||1
1606300060000|2020-11-25 10:27:40|1846.2|1845.9|1847.1|1846.8|1847.1|1846.8|1846.2|1845.9|15
1606300070000|2020-11-25 10:27:50|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|5
1606300080000|2020-11-25 10:28:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606300090000|2020-11-25 10:28:10|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|11
1606300100000|2020-11-25 10:28:20|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1847.9|1847.6|10
1606300110000|2020-11-25 10:28:30|1848|1847.7|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|9
1606300120000|2020-11-25 10:28:40|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|3
1606300140000|2020-11-25 10:29:00|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|4
1606300160000|2020-11-25 10:29:20|||||||||2
1606300170000|2020-11-25 10:29:30|1847.6|1847.3|1847.5|1847.2|1847.7|1847.4|1847.4|1847.1|10
1606300180000|2020-11-25 10:29:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606300200000|2020-11-25 10:30:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|4
1606300210000|2020-11-25 10:30:10|1847.6|1847.3|1848.3|1848|1848.3|1848|1847.6|1847.3|14
1606300220000|2020-11-25 10:30:20|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|6
1606300230000|2020-11-25 10:30:30|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|7
1606300240000|2020-11-25 10:30:40|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|11
1606300250000|2020-11-25 10:30:50|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|6
1606300260000|2020-11-25 10:31:00|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|9
1606300270000|2020-11-25 10:31:10|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|3
1606300280000|2020-11-25 10:31:20|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606300290000|2020-11-25 10:31:30|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|4
1606300300000|2020-11-25 10:31:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606300310000|2020-11-25 10:31:50|||||||||1
1606300330000|2020-11-25 10:32:10|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|5
1606300340000|2020-11-25 10:32:20|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|6
1606300350000|2020-11-25 10:32:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|4
1606300360000|2020-11-25 10:32:40|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|2
1606300390000|2020-11-25 10:33:10|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|4
1606300410000|2020-11-25 10:33:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606300420000|2020-11-25 10:33:40|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.8|1848.5|13
1606300430000|2020-11-25 10:33:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606300440000|2020-11-25 10:34:00|1848.9|1848.6|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|5
1606300460000|2020-11-25 10:34:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1606300470000|2020-11-25 10:34:30|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|11
1606300480000|2020-11-25 10:34:40|1849|1848.7|1849.1|1848.8|1849.3|1849|1849|1848.7|5
1606300490000|2020-11-25 10:34:50|1849|1848.7|1848.7|1848.4|1849|1848.7|1848.7|1848.4|7
1606300500000|2020-11-25 10:35:00|||||||||2
1606300510000|2020-11-25 10:35:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|7
1606300550000|2020-11-25 10:35:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1606300570000|2020-11-25 10:36:10|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|2
1606300580000|2020-11-25 10:36:20|||||||||1
1606300610000|2020-11-25 10:36:50|||||||||2
1606300650000|2020-11-25 10:37:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|2
1606300660000|2020-11-25 10:37:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|6
1606300670000|2020-11-25 10:37:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|15
1606300680000|2020-11-25 10:38:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|4
1606300690000|2020-11-25 10:38:10|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|5
1606300700000|2020-11-25 10:38:20|1849|1848.7|1849|1848.7|1849.3|1849|1849|1848.7|6
1606300710000|2020-11-25 10:38:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606300720000|2020-11-25 10:38:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606300730000|2020-11-25 10:38:50|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1849.2|1848.9|11
1606300740000|2020-11-25 10:39:00|1849.7|1849.4|1849.5|1849.2|1849.9|1849.6|1849.5|1849.2|21
1606300750000|2020-11-25 10:39:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606300760000|2020-11-25 10:39:20|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|7
1606300770000|2020-11-25 10:39:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|3
1606300790000|2020-11-25 10:39:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1606300800000|2020-11-25 10:40:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|5
1606300810000|2020-11-25 10:40:10|1848.8|1848.5|1848.9|1848.6|1849.4|1849.1|1848.8|1848.5|61
1606300820000|2020-11-25 10:40:20|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|17
1606300830000|2020-11-25 10:40:30|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.6|1848.3|16
1606300850000|2020-11-25 10:40:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606300860000|2020-11-25 10:41:00|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|3
1606300880000|2020-11-25 10:41:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|14
1606300890000|2020-11-25 10:41:30|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606300920000|2020-11-25 10:42:00|||||||||2
1606300950000|2020-11-25 10:42:30|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|22
1606300960000|2020-11-25 10:42:40|1848.5|1848.2|1847.6|1847.3|1848.5|1848.2|1847.6|1847.3|19
1606300970000|2020-11-25 10:42:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606301010000|2020-11-25 10:43:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606301020000|2020-11-25 10:43:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|6
1606301030000|2020-11-25 10:43:50|1848.1|1847.8|1847.8|1847.5|1848.1|1847.8|1847.8|1847.5|17
1606301040000|2020-11-25 10:44:00|1847.7|1847.4|1847|1846.7|1847.7|1847.4|1847|1846.7|7
1606301070000|2020-11-25 10:44:30|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|2
1606301080000|2020-11-25 10:44:40|||||||||2
1606301090000|2020-11-25 10:44:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606301100000|2020-11-25 10:45:00|1847.3|1847|1847.6|1847.3|1847.8|1847.5|1847.3|1847|19
1606301110000|2020-11-25 10:45:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|8
1606301120000|2020-11-25 10:45:20|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|8
1606301130000|2020-11-25 10:45:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|12
1606301140000|2020-11-25 10:45:40|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|2
1606301150000|2020-11-25 10:45:50|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.7|1846.4|5
1606301160000|2020-11-25 10:46:00|1846|1845.7|1846.4|1846.1|1846.5|1846.2|1846|1845.7|34
1606301170000|2020-11-25 10:46:10|1847|1846.7|1847.3|1847|1847.3|1847|1847|1846.7|16
1606301190000|2020-11-25 10:46:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|4
1606301200000|2020-11-25 10:46:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606301210000|2020-11-25 10:46:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|2
1606301240000|2020-11-25 10:47:20|1848.4|1848.1|1848|1847.7|1848.4|1848.1|1848|1847.7|16
1606301250000|2020-11-25 10:47:30|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606301260000|2020-11-25 10:47:40|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606301270000|2020-11-25 10:47:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606301290000|2020-11-25 10:48:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|7
1606301300000|2020-11-25 10:48:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|3
1606301310000|2020-11-25 10:48:30|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.9|1847.6|17
1606301320000|2020-11-25 10:48:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606301340000|2020-11-25 10:49:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606301350000|2020-11-25 10:49:10|1847.4|1847.1|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|5
1606301360000|2020-11-25 10:49:20|1846.9|1846.6|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|19
1606301370000|2020-11-25 10:49:30|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606301380000|2020-11-25 10:49:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606301390000|2020-11-25 10:49:50|1847|1846.7|1847.2|1846.9|1847.3|1847|1847|1846.7|16
1606301400000|2020-11-25 10:50:00|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1846.9|1846.6|7
1606301430000|2020-11-25 10:50:30|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|4
1606301440000|2020-11-25 10:50:40|1846.3|1846|1846.1|1845.8|1846.3|1846|1846|1845.7|13
1606301450000|2020-11-25 10:50:50|1846|1845.7|1845.9|1845.6|1846.3|1846|1845.9|1845.6|15
1606301460000|2020-11-25 10:51:00|1846|1845.7|1846.6|1846.3|1846.6|1846.3|1846|1845.7|14
1606301470000|2020-11-25 10:51:10|1846.4|1846.1|1845.9|1845.6|1846.4|1846.1|1845.9|1845.6|8
1606301490000|2020-11-25 10:51:30|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|6
1606301500000|2020-11-25 10:51:40|1845.9|1845.6|1845.3|1845|1845.9|1845.6|1845.2|1844.9|33
1606301510000|2020-11-25 10:51:50|1845.4|1845.1|1845.1|1844.8|1845.4|1845.1|1845.1|1844.8|27
1606301520000|2020-11-25 10:52:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|35
1606301530000|2020-11-25 10:52:10|1844.8|1844.5|1844.6|1844.3|1845|1844.7|1844.5|1844.2|23
1606301540000|2020-11-25 10:52:20|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.4|1844.1|14
1606301550000|2020-11-25 10:52:30|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.5|1843.2|41
1606301560000|2020-11-25 10:52:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606301570000|2020-11-25 10:52:50|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|6
1606301580000|2020-11-25 10:53:00|1843.2|1842.9|1843.5|1843.2|1843.8|1843.5|1843.2|1842.9|14
1606301590000|2020-11-25 10:53:10|1843.4|1843.1|1843.5|1843.2|1843.7|1843.4|1843.4|1843.1|6
1606301600000|2020-11-25 10:53:20|1843.4|1843.1|1843.5|1843.2|1843.6|1843.3|1843.4|1843.1|10
1606301610000|2020-11-25 10:53:30|1843.6|1843.3|1843.1|1842.8|1843.6|1843.3|1843.1|1842.8|30
1606301620000|2020-11-25 10:53:40|1842.9|1842.6|1843.3|1843|1843.3|1843|1842.8|1842.5|15
1606301630000|2020-11-25 10:53:50|1843.2|1842.9|1843.5|1843.2|1843.8|1843.5|1843.2|1842.9|5
1606301640000|2020-11-25 10:54:00|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|3
1606301650000|2020-11-25 10:54:10|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|8
1606301660000|2020-11-25 10:54:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606301670000|2020-11-25 10:54:30|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|2
1606301680000|2020-11-25 10:54:40|1844.1|1843.8|1843.7|1843.4|1844.2|1843.9|1843.7|1843.4|14
1606301690000|2020-11-25 10:54:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606301700000|2020-11-25 10:55:00|1844|1843.7|1843.5|1843.2|1844|1843.7|1843.5|1843.2|10
1606301710000|2020-11-25 10:55:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606301720000|2020-11-25 10:55:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606301730000|2020-11-25 10:55:30|||||||||1
1606301740000|2020-11-25 10:55:40|||||||||1
1606301750000|2020-11-25 10:55:50|1844.2|1843.9|1843.2|1842.9|1844.2|1843.9|1843.2|1842.9|59
1606301760000|2020-11-25 10:56:00|1843.4|1843.1|1843.6|1843.3|1843.6|1843.3|1843.3|1843|8
1606301770000|2020-11-25 10:56:10|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.5|1843.2|107
1606301780000|2020-11-25 10:56:20|1844|1843.7|1844.4|1844.1|1844.4|1844.1|1844|1843.7|5
1606301790000|2020-11-25 10:56:30|1844.2|1843.9|1844|1843.7|1844.3|1844|1844|1843.7|10
1606301800000|2020-11-25 10:56:40|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|9
1606301810000|2020-11-25 10:56:50|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606301820000|2020-11-25 10:57:00|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|3
1606301830000|2020-11-25 10:57:10|1844.4|1844.1|1844.3|1844|1844.5|1844.2|1844.3|1844|5
1606301840000|2020-11-25 10:57:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606301850000|2020-11-25 10:57:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606301860000|2020-11-25 10:57:40|||||||||2
1606301870000|2020-11-25 10:57:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606301880000|2020-11-25 10:58:00|||||||||3
1606301890000|2020-11-25 10:58:10|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|2
1606301900000|2020-11-25 10:58:20|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|6
1606301920000|2020-11-25 10:58:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|8
1606301950000|2020-11-25 10:59:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606301970000|2020-11-25 10:59:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|7
1606301990000|2020-11-25 10:59:50|1843.5|1843.2|1843.1|1842.8|1843.5|1843.2|1843.1|1842.8|7
1606302000000|2020-11-25 11:00:00|1843.3|1843|1843.3|1843|1843.3|1843|1843|1842.7|5
1606302010000|2020-11-25 11:00:10|1843.5|1843.2|1845|1844.7|1845|1844.7|1843.5|1843.2|75
1606302020000|2020-11-25 11:00:20|1844.9|1844.6|1844.7|1844.4|1844.9|1844.6|1844.6|1844.3|12
1606302030000|2020-11-25 11:00:30|1844.6|1844.3|1844.1|1843.8|1844.6|1844.3|1844.1|1843.8|19
1606302040000|2020-11-25 11:00:40|1844.3|1844|1844.2|1843.9|1844.3|1844|1843.9|1843.6|4
1606302070000|2020-11-25 11:01:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|8
1606302080000|2020-11-25 11:01:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606302090000|2020-11-25 11:01:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|7
1606302100000|2020-11-25 11:01:40|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|17
1606302110000|2020-11-25 11:01:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.3|1844|5
1606302120000|2020-11-25 11:02:00|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|8
1606302130000|2020-11-25 11:02:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|21
1606302140000|2020-11-25 11:02:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606302160000|2020-11-25 11:02:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606302180000|2020-11-25 11:03:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606302200000|2020-11-25 11:03:20|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|2
1606302210000|2020-11-25 11:03:30|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|6
1606302220000|2020-11-25 11:03:40|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|14
1606302250000|2020-11-25 11:04:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606302270000|2020-11-25 11:04:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606302280000|2020-11-25 11:04:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606302290000|2020-11-25 11:04:50|||||||||1
1606302310000|2020-11-25 11:05:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606302320000|2020-11-25 11:05:20|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.2|1844.9|7
1606302330000|2020-11-25 11:05:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606302340000|2020-11-25 11:05:40|1844.9|1844.6|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|3
1606302350000|2020-11-25 11:05:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|14
1606302360000|2020-11-25 11:06:00|1844.5|1844.2|1844.6|1844.3|1844.7|1844.4|1844.5|1844.2|11
1606302380000|2020-11-25 11:06:20|1844.5|1844.2|1844.1|1843.8|1844.6|1844.3|1843.9|1843.6|20
1606302390000|2020-11-25 11:06:30|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|2
1606302400000|2020-11-25 11:06:40|1844.6|1844.3|1844.7|1844.4|1844.8|1844.5|1844.6|1844.3|8
1606302410000|2020-11-25 11:06:50|1844.8|1844.5|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|21
1606302420000|2020-11-25 11:07:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.5|1844.2|17
1606302430000|2020-11-25 11:07:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|4
1606302440000|2020-11-25 11:07:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606302450000|2020-11-25 11:07:30|1844.7|1844.4|1845.1|1844.8|1845.1|1844.8|1844.5|1844.2|32
1606302460000|2020-11-25 11:07:40|1845.2|1844.9|1845.3|1845|1845.5|1845.2|1845.2|1844.9|7
1606302470000|2020-11-25 11:07:50|||||||||3
1606302480000|2020-11-25 11:08:00|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|24
1606302490000|2020-11-25 11:08:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606302520000|2020-11-25 11:08:40|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|2
1606302540000|2020-11-25 11:09:00|1846.5|1846.2|1845.9|1845.6|1846.5|1846.2|1845.9|1845.6|9
1606302550000|2020-11-25 11:09:10|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|10
1606302570000|2020-11-25 11:09:30|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|3
1606302580000|2020-11-25 11:09:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606302590000|2020-11-25 11:09:50|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606302600000|2020-11-25 11:10:00|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|14
1606302610000|2020-11-25 11:10:10|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|5
1606302620000|2020-11-25 11:10:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606302630000|2020-11-25 11:10:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|9
1606302640000|2020-11-25 11:10:40|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|12
1606302650000|2020-11-25 11:10:50|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|2
1606302660000|2020-11-25 11:11:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606302670000|2020-11-25 11:11:10|||||||||1
1606302680000|2020-11-25 11:11:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606302710000|2020-11-25 11:11:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606302720000|2020-11-25 11:12:00|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|3
1606302730000|2020-11-25 11:12:10|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|3
1606302800000|2020-11-25 11:13:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|4
1606302820000|2020-11-25 11:13:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606302840000|2020-11-25 11:14:00|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|3
1606302850000|2020-11-25 11:14:10|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606302860000|2020-11-25 11:14:20|||||||||1
1606302870000|2020-11-25 11:14:30|||||||||1
1606302880000|2020-11-25 11:14:40|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|8
1606302890000|2020-11-25 11:14:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|5
1606302900000|2020-11-25 11:15:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606302910000|2020-11-25 11:15:10|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606302920000|2020-11-25 11:15:20|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|2
1606302940000|2020-11-25 11:15:40|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|3
1606302950000|2020-11-25 11:15:50|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|8
1606302960000|2020-11-25 11:16:00|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|3
1606302980000|2020-11-25 11:16:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606303000000|2020-11-25 11:16:40|1846.3|1846|1845.9|1845.6|1846.3|1846|1845.9|1845.6|4
1606303010000|2020-11-25 11:16:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606303020000|2020-11-25 11:17:00|||||||||9
1606303030000|2020-11-25 11:17:10|||||||||4
1606303040000|2020-11-25 11:17:20|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|4
1606303050000|2020-11-25 11:17:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606303060000|2020-11-25 11:17:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606303070000|2020-11-25 11:17:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606303080000|2020-11-25 11:18:00|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606303110000|2020-11-25 11:18:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606303120000|2020-11-25 11:18:40|||||||||1
1606303150000|2020-11-25 11:19:10|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|8
1606303160000|2020-11-25 11:19:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606303180000|2020-11-25 11:19:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606303200000|2020-11-25 11:20:00|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606303210000|2020-11-25 11:20:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606303220000|2020-11-25 11:20:20|||||||||1
1606303230000|2020-11-25 11:20:30|1846.4|1846.1|1846.9|1846.6|1846.9|1846.6|1846.4|1846.1|10
1606303240000|2020-11-25 11:20:40|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|2
1606303250000|2020-11-25 11:20:50|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|2
1606303260000|2020-11-25 11:21:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|5
1606303270000|2020-11-25 11:21:10|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606303280000|2020-11-25 11:21:20|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|2
1606303290000|2020-11-25 11:21:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|7
1606303310000|2020-11-25 11:21:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606303330000|2020-11-25 11:22:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606303340000|2020-11-25 11:22:20|1847.1|1846.8|1847.5|1847.2|1847.5|1847.2|1847.1|1846.8|3
1606303350000|2020-11-25 11:22:30|||||||||1
1606303360000|2020-11-25 11:22:40|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606303370000|2020-11-25 11:22:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606303380000|2020-11-25 11:23:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606303420000|2020-11-25 11:23:40|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|14
1606303430000|2020-11-25 11:23:50|1846.7|1846.4|1846.6|1846.3|1847|1846.7|1846.6|1846.3|32
1606303440000|2020-11-25 11:24:00|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|17
1606303450000|2020-11-25 11:24:10|1846.8|1846.5|1847.1|1846.8|1847.1|1846.8|1846.8|1846.5|11
1606303460000|2020-11-25 11:24:20|1847.2|1846.9|1847.5|1847.2|1847.6|1847.3|1847.2|1846.9|8
1606303470000|2020-11-25 11:24:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|7
1606303480000|2020-11-25 11:24:40|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|13
1606303490000|2020-11-25 11:24:50|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|6
1606303500000|2020-11-25 11:25:00|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|7
1606303510000|2020-11-25 11:25:10|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|3
1606303520000|2020-11-25 11:25:20|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|4
1606303530000|2020-11-25 11:25:30|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|11
1606303540000|2020-11-25 11:25:40|1846.4|1846.1|1846|1845.7|1846.4|1846.1|1846|1845.7|18
1606303550000|2020-11-25 11:25:50|1846.2|1845.9|1846.5|1846.2|1846.5|1846.2|1846.2|1845.9|9
1606303560000|2020-11-25 11:26:00|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|5
1606303570000|2020-11-25 11:26:10|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.2|1845.9|4
1606303580000|2020-11-25 11:26:20|||||||||3
1606303590000|2020-11-25 11:26:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|3
1606303600000|2020-11-25 11:26:40|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|3
1606303610000|2020-11-25 11:26:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|3
1606303620000|2020-11-25 11:27:00|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|6
1606303630000|2020-11-25 11:27:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|3
1606303640000|2020-11-25 11:27:20|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|6
1606303650000|2020-11-25 11:27:30|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|10
1606303660000|2020-11-25 11:27:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606303670000|2020-11-25 11:27:50|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|9
1606303680000|2020-11-25 11:28:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|4
1606303690000|2020-11-25 11:28:10|||||||||4
1606303700000|2020-11-25 11:28:20|||||||||11
1606303710000|2020-11-25 11:28:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606303720000|2020-11-25 11:28:40|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|5
1606303740000|2020-11-25 11:29:00|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|3
1606303750000|2020-11-25 11:29:10|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|7
1606303760000|2020-11-25 11:29:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606303770000|2020-11-25 11:29:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|5
1606303780000|2020-11-25 11:29:40|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|5
1606303800000|2020-11-25 11:30:00|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|6
1606303810000|2020-11-25 11:30:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|3
1606303820000|2020-11-25 11:30:20|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|7
1606303830000|2020-11-25 11:30:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606303840000|2020-11-25 11:30:40|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|4
1606303850000|2020-11-25 11:30:50|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|6
1606303860000|2020-11-25 11:31:00|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|17
1606303870000|2020-11-25 11:31:10|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|8
1606303880000|2020-11-25 11:31:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|9
1606303890000|2020-11-25 11:31:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|8
1606303900000|2020-11-25 11:31:40|1845.7|1845.4|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|10
1606303920000|2020-11-25 11:32:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|8
1606303930000|2020-11-25 11:32:10|||||||||4
1606303940000|2020-11-25 11:32:20|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|3
1606303950000|2020-11-25 11:32:30|1845.8|1845.5|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|10
1606303960000|2020-11-25 11:32:40|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|5
1606303970000|2020-11-25 11:32:50|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|8
1606303980000|2020-11-25 11:33:00|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|6
1606303990000|2020-11-25 11:33:10|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606304000000|2020-11-25 11:33:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|3
1606304010000|2020-11-25 11:33:30|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|6
1606304020000|2020-11-25 11:33:40|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|13
1606304030000|2020-11-25 11:33:50|||||||||2
1606304040000|2020-11-25 11:34:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|5
1606304050000|2020-11-25 11:34:10|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606304060000|2020-11-25 11:34:20|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|15
1606304080000|2020-11-25 11:34:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|5
1606304090000|2020-11-25 11:34:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.4|1845.1|25
1606304100000|2020-11-25 11:35:00|1845.3|1845|1845.8|1845.5|1845.8|1845.5|1845.2|1844.9|13
1606304110000|2020-11-25 11:35:10|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|11
1606304120000|2020-11-25 11:35:20|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|7
1606304140000|2020-11-25 11:35:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|4
1606304150000|2020-11-25 11:35:50|1845.4|1845.1|1845.5|1845.2|1845.5|1845.2|1845.3|1845|7
1606304170000|2020-11-25 11:36:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|4
1606304180000|2020-11-25 11:36:20|||||||||7
1606304190000|2020-11-25 11:36:30|||||||||3
1606304210000|2020-11-25 11:36:50|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|9
1606304220000|2020-11-25 11:37:00|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|9
1606304230000|2020-11-25 11:37:10|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.3|1844|10
1606304240000|2020-11-25 11:37:20|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.2|1843.9|7
1606304250000|2020-11-25 11:37:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|4
1606304260000|2020-11-25 11:37:40|1844.3|1844|1844.5|1844.2|1844.5|1844.2|1844.3|1844|4
1606304270000|2020-11-25 11:37:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|3
1606304280000|2020-11-25 11:38:00|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.2|1843.9|13
1606304290000|2020-11-25 11:38:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|4
1606304300000|2020-11-25 11:38:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|14
1606304310000|2020-11-25 11:38:30|1844|1843.7|1843.6|1843.3|1844|1843.7|1843.6|1843.3|19
1606304320000|2020-11-25 11:38:40|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|20
1606304340000|2020-11-25 11:39:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|14
1606304350000|2020-11-25 11:39:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|11
1606304360000|2020-11-25 11:39:20|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|3
1606304370000|2020-11-25 11:39:30|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|4
1606304380000|2020-11-25 11:39:40|||||||||3
1606304390000|2020-11-25 11:39:50|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|7
1606304400000|2020-11-25 11:40:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|18
1606304410000|2020-11-25 11:40:10|||||||||12
1606304420000|2020-11-25 11:40:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606304430000|2020-11-25 11:40:30|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|3
1606304440000|2020-11-25 11:40:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606304450000|2020-11-25 11:40:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606304470000|2020-11-25 11:41:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606304480000|2020-11-25 11:41:20|||||||||1
1606304490000|2020-11-25 11:41:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606304500000|2020-11-25 11:41:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606304510000|2020-11-25 11:41:50|1843.9|1843.6|1844.3|1844|1844.3|1844|1843.9|1843.6|4
1606304520000|2020-11-25 11:42:00|1844.5|1844.2|1844.1|1843.8|1844.5|1844.2|1844.1|1843.8|13
1606304540000|2020-11-25 11:42:20|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|6
1606304550000|2020-11-25 11:42:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606304560000|2020-11-25 11:42:40|1844.9|1844.6|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|10
1606304570000|2020-11-25 11:42:50|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|3
1606304580000|2020-11-25 11:43:00|||||||||1
1606304590000|2020-11-25 11:43:10|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|3
1606304600000|2020-11-25 11:43:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606304610000|2020-11-25 11:43:30|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|4
1606304680000|2020-11-25 11:44:40|1845.3|1845|1845.5|1845.2|1845.5|1845.2|1845.3|1845|4
1606304690000|2020-11-25 11:44:50|1845.6|1845.3|1846.1|1845.8|1846.1|1845.8|1845.6|1845.3|10
1606304700000|2020-11-25 11:45:00|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|7
1606304710000|2020-11-25 11:45:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606304730000|2020-11-25 11:45:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606304750000|2020-11-25 11:45:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606304760000|2020-11-25 11:46:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606304770000|2020-11-25 11:46:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606304780000|2020-11-25 11:46:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606304790000|2020-11-25 11:46:30|1846|1845.7|1845.8|1845.5|1846.3|1846|1845.8|1845.5|23
1606304800000|2020-11-25 11:46:40|||||||||5
1606304810000|2020-11-25 11:46:50|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|3
1606304820000|2020-11-25 11:47:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606304840000|2020-11-25 11:47:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606304860000|2020-11-25 11:47:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606304900000|2020-11-25 11:48:20|1845.7|1845.4|1846.1|1845.8|1846.3|1846|1845.7|1845.4|3
1606304930000|2020-11-25 11:48:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|8
1606304950000|2020-11-25 11:49:10|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|8
1606304960000|2020-11-25 11:49:20|||||||||1
1606304980000|2020-11-25 11:49:40|||||||||1
1606304990000|2020-11-25 11:49:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|6
1606305010000|2020-11-25 11:50:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606305030000|2020-11-25 11:50:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|6
1606305040000|2020-11-25 11:50:40|||||||||1
1606305050000|2020-11-25 11:50:50|1845.3|1845|1845.5|1845.2|1845.5|1845.2|1845.3|1845|2
1606305060000|2020-11-25 11:51:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606305070000|2020-11-25 11:51:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606305090000|2020-11-25 11:51:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606305150000|2020-11-25 11:52:30|1845.5|1845.2|1845.2|1844.9|1845.5|1845.2|1845.2|1844.9|11
1606305160000|2020-11-25 11:52:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606305190000|2020-11-25 11:53:10|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606305210000|2020-11-25 11:53:30|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606305220000|2020-11-25 11:53:40|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|4
1606305270000|2020-11-25 11:54:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606305280000|2020-11-25 11:54:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606305300000|2020-11-25 11:55:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606305310000|2020-11-25 11:55:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606305330000|2020-11-25 11:55:30|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|2
1606305340000|2020-11-25 11:55:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|8
1606305380000|2020-11-25 11:56:20|1845.4|1845.1|1844.8|1844.5|1845.4|1845.1|1844.8|1844.5|14
1606305390000|2020-11-25 11:56:30|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|2
1606305410000|2020-11-25 11:56:50|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|4
1606305430000|2020-11-25 11:57:10|1845|1844.7|1845.1|1844.8|1845.2|1844.9|1845|1844.7|6
1606305460000|2020-11-25 11:57:40|1844.9|1844.6|1845.3|1845|1845.3|1845|1844.9|1844.6|3
1606305470000|2020-11-25 11:57:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606305490000|2020-11-25 11:58:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606305510000|2020-11-25 11:58:30|1845.1|1844.8|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|4
1606305540000|2020-11-25 11:59:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606305570000|2020-11-25 11:59:30|||||||||1
1606305580000|2020-11-25 11:59:40|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606305600000|2020-11-25 12:00:00|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.9|1844.6|30
1606305610000|2020-11-25 12:00:10|1845.2|1844.9|1845.1|1844.8|1845.3|1845|1845.1|1844.8|17
1606305620000|2020-11-25 12:00:20|1845.2|1844.9|1845.5|1845.2|1845.5|1845.2|1845.2|1844.9|8
1606305630000|2020-11-25 12:00:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|9
1606305640000|2020-11-25 12:00:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|9
1606305650000|2020-11-25 12:00:50|||||||||2
1606305660000|2020-11-25 12:01:00|1845.6|1845.3|1846|1845.7|1846|1845.7|1845.6|1845.3|18
1606305670000|2020-11-25 12:01:10|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|2
1606305680000|2020-11-25 12:01:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606305690000|2020-11-25 12:01:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606305700000|2020-11-25 12:01:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606305720000|2020-11-25 12:02:00|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.1|1845.8|13
1606305730000|2020-11-25 12:02:10|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.7|1845.4|19
1606305750000|2020-11-25 12:02:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606305760000|2020-11-25 12:02:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606305770000|2020-11-25 12:02:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606305780000|2020-11-25 12:03:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|8
1606305790000|2020-11-25 12:03:10|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|8
1606305800000|2020-11-25 12:03:20|1846.3|1846|1846.6|1846.3|1846.6|1846.3|1846.3|1846|8
1606305810000|2020-11-25 12:03:30|1846.4|1846.1|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|4
1606305820000|2020-11-25 12:03:40|1846.5|1846.2|1846.8|1846.5|1846.8|1846.5|1846.4|1846.1|9
1606305840000|2020-11-25 12:04:00|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|6
1606305850000|2020-11-25 12:04:10|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|5
1606305860000|2020-11-25 12:04:20|1846.8|1846.5|1847.2|1846.9|1847.2|1846.9|1846.8|1846.5|14
1606305870000|2020-11-25 12:04:30|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|5
1606305880000|2020-11-25 12:04:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606305890000|2020-11-25 12:04:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606305900000|2020-11-25 12:05:00|||||||||1
1606305910000|2020-11-25 12:05:10|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|8
1606305920000|2020-11-25 12:05:20|1847.3|1847|1848.1|1847.8|1848.2|1847.9|1847.3|1847|64
1606305930000|2020-11-25 12:05:30|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|14
1606305940000|2020-11-25 12:05:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606305950000|2020-11-25 12:05:50|1848.5|1848.2|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|22
1606305960000|2020-11-25 12:06:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|5
1606305970000|2020-11-25 12:06:10|1848.6|1848.3|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|4
1606305980000|2020-11-25 12:06:20|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|9
1606306000000|2020-11-25 12:06:40|1848.8|1848.5|1848.4|1848.1|1848.8|1848.5|1848.4|1848.1|13
1606306020000|2020-11-25 12:07:00|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|4
1606306030000|2020-11-25 12:07:10|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|5
1606306040000|2020-11-25 12:07:20|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|7
1606306050000|2020-11-25 12:07:30|||||||||1
1606306070000|2020-11-25 12:07:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|3
1606306080000|2020-11-25 12:08:00|1848.4|1848.1|1848.2|1847.9|1848.6|1848.3|1848.2|1847.9|25
1606306090000|2020-11-25 12:08:10|1848.5|1848.2|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|10
1606306100000|2020-11-25 12:08:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|3
1606306110000|2020-11-25 12:08:30|1848.6|1848.3|1848.3|1848|1848.6|1848.3|1848.3|1848|6
1606306140000|2020-11-25 12:09:00|1848|1847.7|1848.3|1848|1848.3|1848|1848|1847.7|9
1606306150000|2020-11-25 12:09:10|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|10
1606306160000|2020-11-25 12:09:20|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|23
1606306170000|2020-11-25 12:09:30|1848.1|1847.8|1847.9|1847.6|1848.2|1847.9|1847.9|1847.6|18
1606306180000|2020-11-25 12:09:40|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|8
1606306190000|2020-11-25 12:09:50|||||||||1
1606306200000|2020-11-25 12:10:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606306210000|2020-11-25 12:10:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606306240000|2020-11-25 12:10:40|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606306250000|2020-11-25 12:10:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606306270000|2020-11-25 12:11:10|1848.4|1848.1|1849.1|1848.8|1849.1|1848.8|1848.4|1848.1|20
1606306280000|2020-11-25 12:11:20|1848.8|1848.5|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|5
1606306290000|2020-11-25 12:11:30|1848.6|1848.3|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|9
1606306300000|2020-11-25 12:11:40|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.3|1848|6
1606306310000|2020-11-25 12:11:50|||||||||2
1606306320000|2020-11-25 12:12:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606306360000|2020-11-25 12:12:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|5
1606306370000|2020-11-25 12:12:50|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|8
1606306380000|2020-11-25 12:13:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|5
1606306390000|2020-11-25 12:13:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|17
1606306400000|2020-11-25 12:13:20|1847.6|1847.3|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|7
1606306410000|2020-11-25 12:13:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|14
1606306420000|2020-11-25 12:13:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|5
1606306430000|2020-11-25 12:13:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606306440000|2020-11-25 12:14:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606306450000|2020-11-25 12:14:10|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|3
1606306460000|2020-11-25 12:14:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606306470000|2020-11-25 12:14:30|||||||||1
1606306490000|2020-11-25 12:14:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|5
1606306500000|2020-11-25 12:15:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606306510000|2020-11-25 12:15:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|3
1606306520000|2020-11-25 12:15:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606306540000|2020-11-25 12:15:40|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|9
1606306570000|2020-11-25 12:16:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606306590000|2020-11-25 12:16:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606306600000|2020-11-25 12:16:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606306610000|2020-11-25 12:16:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1606306620000|2020-11-25 12:17:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606306630000|2020-11-25 12:17:10|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1849|1848.7|10
1606306640000|2020-11-25 12:17:20|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|16
1606306650000|2020-11-25 12:17:30|1849.2|1848.9|1849.1|1848.8|1849.3|1849|1849.1|1848.8|7
1606306660000|2020-11-25 12:17:40|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|6
1606306670000|2020-11-25 12:17:50|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|11
1606306680000|2020-11-25 12:18:00|||||||||1
1606306690000|2020-11-25 12:18:10|1848.9|1848.6|1848.4|1848.1|1848.9|1848.6|1848.4|1848.1|13
1606306720000|2020-11-25 12:18:40|1848.1|1847.8|1847.8|1847.5|1848.1|1847.8|1847.8|1847.5|11
1606306730000|2020-11-25 12:18:50|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|8
1606306740000|2020-11-25 12:19:00|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|19
1606306750000|2020-11-25 12:19:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|4
1606306760000|2020-11-25 12:19:20|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|12
1606306770000|2020-11-25 12:19:30|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|3
1606306780000|2020-11-25 12:19:40|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|17
1606306790000|2020-11-25 12:19:50|1848.2|1847.9|1848.2|1847.9|1848.3|1848|1848.2|1847.9|14
1606306800000|2020-11-25 12:20:00|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|8
1606306810000|2020-11-25 12:20:10|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.3|1848|3
1606306820000|2020-11-25 12:20:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606306840000|2020-11-25 12:20:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606306850000|2020-11-25 12:20:50|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|2
1606306860000|2020-11-25 12:21:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|19
1606306870000|2020-11-25 12:21:10|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|2
1606306890000|2020-11-25 12:21:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606306920000|2020-11-25 12:22:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|6
1606306970000|2020-11-25 12:22:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606306980000|2020-11-25 12:23:00|1847.7|1847.4|1848.1|1847.8|1848.1|1847.8|1847.7|1847.4|13
1606306990000|2020-11-25 12:23:10|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|3
1606307010000|2020-11-25 12:23:30|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606307020000|2020-11-25 12:23:40|||||||||1
1606307030000|2020-11-25 12:23:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606307040000|2020-11-25 12:24:00|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|11
1606307050000|2020-11-25 12:24:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|4
1606307070000|2020-11-25 12:24:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606307080000|2020-11-25 12:24:40|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|3
1606307100000|2020-11-25 12:25:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|5
1606307110000|2020-11-25 12:25:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|37
1606307120000|2020-11-25 12:25:20|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|17
1606307130000|2020-11-25 12:25:30|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|10
1606307150000|2020-11-25 12:25:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|4
1606307160000|2020-11-25 12:26:00|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|6
1606307170000|2020-11-25 12:26:10|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|4
1606307210000|2020-11-25 12:26:50|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|7
1606307220000|2020-11-25 12:27:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606307230000|2020-11-25 12:27:10|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|25
1606307240000|2020-11-25 12:27:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848|1847.7|10
1606307260000|2020-11-25 12:27:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.3|1848|5
1606307270000|2020-11-25 12:27:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606307280000|2020-11-25 12:28:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606307310000|2020-11-25 12:28:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|7
1606307340000|2020-11-25 12:29:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606307360000|2020-11-25 12:29:20|||||||||2
1606307370000|2020-11-25 12:29:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606307380000|2020-11-25 12:29:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606307390000|2020-11-25 12:29:50|1848.4|1848.1|1848.6|1848.3|1848.7|1848.4|1848.4|1848.1|8
1606307400000|2020-11-25 12:30:00|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|6
1606307410000|2020-11-25 12:30:10|1848.1|1847.8|1848.4|1848.1|1848.7|1848.4|1848.1|1847.8|6
1606307420000|2020-11-25 12:30:20|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|4
1606307440000|2020-11-25 12:30:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1606307450000|2020-11-25 12:30:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606307460000|2020-11-25 12:31:00|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|7
1606307470000|2020-11-25 12:31:10|||||||||1
1606307490000|2020-11-25 12:31:30|1848.5|1848.2|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|8
1606307500000|2020-11-25 12:31:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606307530000|2020-11-25 12:32:10|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|2
1606307540000|2020-11-25 12:32:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606307550000|2020-11-25 12:32:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606307570000|2020-11-25 12:32:50|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|4
1606307580000|2020-11-25 12:33:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606307590000|2020-11-25 12:33:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606307620000|2020-11-25 12:33:40|1848.9|1848.6|1849.2|1848.9|1849.2|1848.9|1848.9|1848.6|6
1606307630000|2020-11-25 12:33:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1606307640000|2020-11-25 12:34:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606307660000|2020-11-25 12:34:20|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|4
1606307680000|2020-11-25 12:34:40|1849.1|1848.8|1849.4|1849.1|1849.4|1849.1|1849.1|1848.8|3
1606307690000|2020-11-25 12:34:50|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606307700000|2020-11-25 12:35:00|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|2
1606307710000|2020-11-25 12:35:10|||||||||4
1606307720000|2020-11-25 12:35:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|8
1606307730000|2020-11-25 12:35:30|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606307740000|2020-11-25 12:35:40|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606307760000|2020-11-25 12:36:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|5
1606307770000|2020-11-25 12:36:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|4
1606307780000|2020-11-25 12:36:20|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606307790000|2020-11-25 12:36:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|6
1606307800000|2020-11-25 12:36:40|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|3
1606307820000|2020-11-25 12:37:00|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1606307830000|2020-11-25 12:37:10|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|5
1606307840000|2020-11-25 12:37:20|||||||||1
1606307850000|2020-11-25 12:37:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1606307870000|2020-11-25 12:37:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|7
1606307880000|2020-11-25 12:38:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606307890000|2020-11-25 12:38:10|||||||||2
1606307900000|2020-11-25 12:38:20|||||||||1
1606307910000|2020-11-25 12:38:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|4
1606307930000|2020-11-25 12:38:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606307940000|2020-11-25 12:39:00|||||||||1
1606307950000|2020-11-25 12:39:10|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|5
1606307960000|2020-11-25 12:39:20|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.5|1848.2|3
1606307970000|2020-11-25 12:39:30|||||||||1
1606307980000|2020-11-25 12:39:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|2
1606307990000|2020-11-25 12:39:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606308000000|2020-11-25 12:40:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|13
1606308010000|2020-11-25 12:40:10|||||||||9
1606308020000|2020-11-25 12:40:20|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|16
1606308030000|2020-11-25 12:40:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|6
1606308040000|2020-11-25 12:40:40|1848.5|1848.2|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|17
1606308060000|2020-11-25 12:41:00|1848.3|1848|1847.9|1847.6|1848.3|1848|1847.9|1847.6|8
1606308080000|2020-11-25 12:41:20|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|23
1606308090000|2020-11-25 12:41:30|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|6
1606308100000|2020-11-25 12:41:40|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606308110000|2020-11-25 12:41:50|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|13
1606308120000|2020-11-25 12:42:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606308130000|2020-11-25 12:42:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.1|1846.8|6
1606308140000|2020-11-25 12:42:20|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|23
1606308150000|2020-11-25 12:42:30|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|39
1606308170000|2020-11-25 12:42:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|5
1606308180000|2020-11-25 12:43:00|1846.7|1846.4|1846.8|1846.5|1847|1846.7|1846.3|1846|15
1606308190000|2020-11-25 12:43:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606308200000|2020-11-25 12:43:20|||||||||2
1606308210000|2020-11-25 12:43:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|3
1606308220000|2020-11-25 12:43:40|||||||||2
1606308250000|2020-11-25 12:44:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606308270000|2020-11-25 12:44:30|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|6
1606308280000|2020-11-25 12:44:40|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|12
1606308290000|2020-11-25 12:44:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606308300000|2020-11-25 12:45:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|3
1606308320000|2020-11-25 12:45:20|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|5
1606308330000|2020-11-25 12:45:30|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606308360000|2020-11-25 12:46:00|||||||||1
1606308370000|2020-11-25 12:46:10|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|4
1606308390000|2020-11-25 12:46:30|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|15
1606308400000|2020-11-25 12:46:40|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|5
1606308420000|2020-11-25 12:47:00|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|3
1606308430000|2020-11-25 12:47:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606308450000|2020-11-25 12:47:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|7
1606308460000|2020-11-25 12:47:40|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|5
1606308470000|2020-11-25 12:47:50|1846.4|1846.1|1846|1845.7|1846.4|1846.1|1846|1845.7|20
1606308490000|2020-11-25 12:48:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606308530000|2020-11-25 12:48:50|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.3|1845|7
1606308540000|2020-11-25 12:49:00|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|7
1606308550000|2020-11-25 12:49:10|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|7
1606308560000|2020-11-25 12:49:20|1845.3|1845|1845.3|1845|1845.5|1845.2|1845.3|1845|6
1606308570000|2020-11-25 12:49:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606308580000|2020-11-25 12:49:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|11
1606308590000|2020-11-25 12:49:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|12
1606308600000|2020-11-25 12:50:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606308610000|2020-11-25 12:50:10|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|2
1606308620000|2020-11-25 12:50:20|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.8|1844.5|10
1606308630000|2020-11-25 12:50:30|1844.3|1844|1844.7|1844.4|1844.7|1844.4|1844.3|1844|14
1606308640000|2020-11-25 12:50:40|1844.6|1844.3|1845.1|1844.8|1845.1|1844.8|1844.3|1844|15
1606308650000|2020-11-25 12:50:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606308660000|2020-11-25 12:51:00|1845.3|1845|1845.9|1845.6|1845.9|1845.6|1845.3|1845|5
1606308670000|2020-11-25 12:51:10|1845.8|1845.5|1845.8|1845.5|1846|1845.7|1845.8|1845.5|9
1606308680000|2020-11-25 12:51:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606308690000|2020-11-25 12:51:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606308700000|2020-11-25 12:51:40|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|10
1606308710000|2020-11-25 12:51:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606308720000|2020-11-25 12:52:00|1846|1845.7|1846|1845.7|1846.1|1845.8|1846|1845.7|12
1606308730000|2020-11-25 12:52:10|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|9
1606308740000|2020-11-25 12:52:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|2
1606308780000|2020-11-25 12:53:00|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|5
1606308800000|2020-11-25 12:53:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606308810000|2020-11-25 12:53:30|||||||||2
1606308820000|2020-11-25 12:53:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|7
1606308840000|2020-11-25 12:54:00|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|3
1606308850000|2020-11-25 12:54:10|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|4
1606308860000|2020-11-25 12:54:20|1845.2|1844.9|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|2
1606308870000|2020-11-25 12:54:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606308890000|2020-11-25 12:54:50|||||||||2
1606308900000|2020-11-25 12:55:00|1845.2|1844.9|1845.6|1845.3|1845.6|1845.3|1845.2|1844.9|10
1606308910000|2020-11-25 12:55:10|||||||||1
1606308960000|2020-11-25 12:56:00|1844.9|1844.6|1844.5|1844.2|1844.9|1844.6|1844.5|1844.2|11
1606308970000|2020-11-25 12:56:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|4
1606308980000|2020-11-25 12:56:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606308990000|2020-11-25 12:56:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|4
1606309000000|2020-11-25 12:56:40|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|5
1606309010000|2020-11-25 12:56:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606309050000|2020-11-25 12:57:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606309060000|2020-11-25 12:57:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606309070000|2020-11-25 12:57:50|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|3
1606309080000|2020-11-25 12:58:00|1845|1844.7|1845.3|1845|1845.3|1845|1845|1844.7|3
1606309090000|2020-11-25 12:58:10|1845|1844.7|1845.4|1845.1|1845.4|1845.1|1845|1844.7|5
1606309100000|2020-11-25 12:58:20|1845|1844.7|1845|1844.7|1845.4|1845.1|1844.9|1844.6|14
1606309110000|2020-11-25 12:58:30|1844.6|1844.3|1844.9|1844.6|1844.9|1844.6|1844.6|1844.3|34
1606309120000|2020-11-25 12:58:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|4
1606309130000|2020-11-25 12:58:50|||||||||1
1606309150000|2020-11-25 12:59:10|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|8
1606309170000|2020-11-25 12:59:30|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|2
1606309190000|2020-11-25 12:59:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606309200000|2020-11-25 13:00:00|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|6
1606309210000|2020-11-25 13:00:10|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|7
1606309220000|2020-11-25 13:00:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|5
1606309230000|2020-11-25 13:00:30|1845.6|1845.3|1845.5|1845.2|1845.8|1845.5|1845.5|1845.2|17
1606309240000|2020-11-25 13:00:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606309250000|2020-11-25 13:00:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606309260000|2020-11-25 13:01:00|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|4
1606309270000|2020-11-25 13:01:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606309290000|2020-11-25 13:01:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|4
1606309300000|2020-11-25 13:01:40|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|16
1606309310000|2020-11-25 13:01:50|1845.8|1845.5|1845.7|1845.4|1846.1|1845.8|1845.7|1845.4|77
1606309320000|2020-11-25 13:02:00|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|3
1606309330000|2020-11-25 13:02:10|1846.2|1845.9|1846|1845.7|1846.3|1846|1845.9|1845.6|83
1606309340000|2020-11-25 13:02:20|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|3
1606309350000|2020-11-25 13:02:30|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|18
1606309360000|2020-11-25 13:02:40|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|5
1606309370000|2020-11-25 13:02:50|1846.2|1845.9|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|20
1606309380000|2020-11-25 13:03:00|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1845.9|1845.6|9
1606309390000|2020-11-25 13:03:10|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|2
1606309400000|2020-11-25 13:03:20|||||||||1
1606309410000|2020-11-25 13:03:30|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|16
1606309420000|2020-11-25 13:03:40|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|14
1606309440000|2020-11-25 13:04:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|3
1606309450000|2020-11-25 13:04:10|1846.4|1846.1|1846.5|1846.2|1846.6|1846.3|1846.2|1845.9|18
1606309460000|2020-11-25 13:04:20|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|2
1606309470000|2020-11-25 13:04:30|1846.8|1846.5|1847.3|1847|1847.3|1847|1846.8|1846.5|5
1606309480000|2020-11-25 13:04:40|1847.4|1847.1|1847|1846.7|1847.4|1847.1|1847|1846.7|10
1606309490000|2020-11-25 13:04:50|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|3
1606309500000|2020-11-25 13:05:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|6
1606309510000|2020-11-25 13:05:10|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|6
1606309520000|2020-11-25 13:05:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606309530000|2020-11-25 13:05:30|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|3
1606309540000|2020-11-25 13:05:40|||||||||1
1606309550000|2020-11-25 13:05:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606309560000|2020-11-25 13:06:00|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.1|1845.8|3
1606309570000|2020-11-25 13:06:10|||||||||3
1606309580000|2020-11-25 13:06:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606309590000|2020-11-25 13:06:30|1846.4|1846.1|1846|1845.7|1846.4|1846.1|1846|1845.7|29
1606309600000|2020-11-25 13:06:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606309610000|2020-11-25 13:06:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|9
1606309620000|2020-11-25 13:07:00|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|3
1606309630000|2020-11-25 13:07:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606309640000|2020-11-25 13:07:20|||||||||2
1606309650000|2020-11-25 13:07:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606309660000|2020-11-25 13:07:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606309680000|2020-11-25 13:08:00|1846.8|1846.5|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|15
1606309690000|2020-11-25 13:08:10|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|2
1606309700000|2020-11-25 13:08:20|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|3
1606309710000|2020-11-25 13:08:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606309720000|2020-11-25 13:08:40|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|17
1606309730000|2020-11-25 13:08:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606309740000|2020-11-25 13:09:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606309750000|2020-11-25 13:09:10|1846.8|1846.5|1846.2|1845.9|1846.8|1846.5|1846.2|1845.9|6
1606309760000|2020-11-25 13:09:20|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|5
1606309770000|2020-11-25 13:09:30|1846.4|1846.1|1846.7|1846.4|1846.8|1846.5|1846.4|1846.1|5
1606309790000|2020-11-25 13:09:50|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|3
1606309800000|2020-11-25 13:10:00|1847|1846.7|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|6
1606309810000|2020-11-25 13:10:10|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|2
1606309830000|2020-11-25 13:10:30|||||||||5
1606309840000|2020-11-25 13:10:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|5
1606309850000|2020-11-25 13:10:50|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|8
1606309860000|2020-11-25 13:11:00|||||||||1
1606309870000|2020-11-25 13:11:10|1846.4|1846.1|1846|1845.7|1846.4|1846.1|1846|1845.7|6
1606309880000|2020-11-25 13:11:20|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1845.9|1845.6|8
1606309890000|2020-11-25 13:11:30|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.4|1845.1|11
1606309900000|2020-11-25 13:11:40|1845.6|1845.3|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|15
1606309910000|2020-11-25 13:11:50|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|40
1606309920000|2020-11-25 13:12:00|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|5
1606309930000|2020-11-25 13:12:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606309940000|2020-11-25 13:12:20|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|7
1606309950000|2020-11-25 13:12:30|||||||||1
1606309960000|2020-11-25 13:12:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606309980000|2020-11-25 13:13:00|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|5
1606309990000|2020-11-25 13:13:10|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|20
1606310000000|2020-11-25 13:13:20|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|7
1606310010000|2020-11-25 13:13:30|1845.9|1845.6|1845.3|1845|1845.9|1845.6|1845.3|1845|18
1606310020000|2020-11-25 13:13:40|1845.6|1845.3|1846.1|1845.8|1846.1|1845.8|1845.6|1845.3|49
1606310030000|2020-11-25 13:13:50|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|9
1606310040000|2020-11-25 13:14:00|1846.2|1845.9|1845.8|1845.5|1846.2|1845.9|1845.8|1845.5|9
1606310050000|2020-11-25 13:14:10|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.6|1845.3|7
1606310060000|2020-11-25 13:14:20|1845.5|1845.2|1844.9|1844.6|1845.7|1845.4|1844.9|1844.6|28
1606310070000|2020-11-25 13:14:30|1845|1844.7|1845.3|1845|1845.3|1845|1845|1844.7|19
1606310080000|2020-11-25 13:14:40|1845.4|1845.1|1845.1|1844.8|1845.4|1845.1|1844.9|1844.6|56
1606310090000|2020-11-25 13:14:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606310100000|2020-11-25 13:15:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606310120000|2020-11-25 13:15:20|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|5
1606310130000|2020-11-25 13:15:30|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|17
1606310150000|2020-11-25 13:15:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606310160000|2020-11-25 13:16:00|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|8
1606310170000|2020-11-25 13:16:10|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|4
1606310180000|2020-11-25 13:16:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|6
1606310200000|2020-11-25 13:16:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606310210000|2020-11-25 13:16:50|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|9
1606310220000|2020-11-25 13:17:00|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845|1844.7|26
1606310230000|2020-11-25 13:17:10|1845.6|1845.3|1845.1|1844.8|1845.8|1845.5|1845.1|1844.8|9
1606310240000|2020-11-25 13:17:20|1845.3|1845|1845.2|1844.9|1845.3|1845|1845|1844.7|16
1606310250000|2020-11-25 13:17:30|1845|1844.7|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|33
1606310260000|2020-11-25 13:17:40|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.6|1844.3|20
1606310270000|2020-11-25 13:17:50|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.3|1844|13
1606310280000|2020-11-25 13:18:00|1844.5|1844.2|1844.2|1843.9|1844.6|1844.3|1844.1|1843.8|12
1606310290000|2020-11-25 13:18:10|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|21
1606310300000|2020-11-25 13:18:20|1844.1|1843.8|1844.5|1844.2|1844.5|1844.2|1843.9|1843.6|38
1606310310000|2020-11-25 13:18:30|1844.6|1844.3|1844.4|1844.1|1844.7|1844.4|1844.4|1844.1|23
1606310320000|2020-11-25 13:18:40|1844.3|1844|1844.7|1844.4|1844.7|1844.4|1844.3|1844|12
1606310330000|2020-11-25 13:18:50|||||||||28
1606310340000|2020-11-25 13:19:00|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|2
1606310350000|2020-11-25 13:19:10|1844.7|1844.4|1844.8|1844.5|1845|1844.7|1844.7|1844.4|10
1606310360000|2020-11-25 13:19:20|1844.6|1844.3|1845|1844.7|1845|1844.7|1844.6|1844.3|19
1606310370000|2020-11-25 13:19:30|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|3
1606310380000|2020-11-25 13:19:40|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|4
1606310390000|2020-11-25 13:19:50|1844.2|1843.9|1844.3|1844|1844.3|1844|1844|1843.7|8
1606310400000|2020-11-25 13:20:00|1844.2|1843.9|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|7
1606310410000|2020-11-25 13:20:10|1844.7|1844.4|1845|1844.7|1845.2|1844.9|1844.6|1844.3|23
1606310420000|2020-11-25 13:20:20|1844.9|1844.6|1845.4|1845.1|1845.4|1845.1|1844.9|1844.6|7
1606310430000|2020-11-25 13:20:30|1845.5|1845.2|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|6
1606310440000|2020-11-25 13:20:40|1845.8|1845.5|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|6
1606310450000|2020-11-25 13:20:50|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|2
1606310470000|2020-11-25 13:21:10|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|5
1606310480000|2020-11-25 13:21:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606310490000|2020-11-25 13:21:30|1846|1845.7|1845.7|1845.4|1846.3|1846|1845.7|1845.4|15
1606310500000|2020-11-25 13:21:40|1845.9|1845.6|1846.1|1845.8|1846.3|1846|1845.9|1845.6|11
1606310510000|2020-11-25 13:21:50|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|11
1606310520000|2020-11-25 13:22:00|1845.9|1845.6|1846.3|1846|1846.3|1846|1845.9|1845.6|6
1606310540000|2020-11-25 13:22:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606310550000|2020-11-25 13:22:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606310560000|2020-11-25 13:22:40|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|6
1606310570000|2020-11-25 13:22:50|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606310590000|2020-11-25 13:23:10|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|4
1606310600000|2020-11-25 13:23:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606310610000|2020-11-25 13:23:30|||||||||1
1606310620000|2020-11-25 13:23:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606310640000|2020-11-25 13:24:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606310650000|2020-11-25 13:24:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606310660000|2020-11-25 13:24:20|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|4
1606310670000|2020-11-25 13:24:30|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|2
1606310690000|2020-11-25 13:24:50|||||||||11
1606310710000|2020-11-25 13:25:10|||||||||2
1606310760000|2020-11-25 13:26:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606310770000|2020-11-25 13:26:10|1845.7|1845.4|1846.2|1845.9|1846.2|1845.9|1845.7|1845.4|3
1606310780000|2020-11-25 13:26:20|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|5
1606310790000|2020-11-25 13:26:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606310800000|2020-11-25 13:26:40|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|21
1606310810000|2020-11-25 13:26:50|||||||||3
1606310820000|2020-11-25 13:27:00|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606310830000|2020-11-25 13:27:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846|1845.7|7
1606310840000|2020-11-25 13:27:20|1846.3|1846|1847.3|1847|1847.3|1847|1846.3|1846|140
1606310850000|2020-11-25 13:27:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|25
1606310860000|2020-11-25 13:27:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|17
1606310880000|2020-11-25 13:28:00|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1846.8|1846.5|16
1606310890000|2020-11-25 13:28:10|||||||||3
1606310900000|2020-11-25 13:28:20|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|6
1606310910000|2020-11-25 13:28:30|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|10
1606310920000|2020-11-25 13:28:40|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1846.8|1846.5|8
1606310930000|2020-11-25 13:28:50|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|4
1606310950000|2020-11-25 13:29:10|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|7
1606310960000|2020-11-25 13:29:20|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|10
1606310980000|2020-11-25 13:29:40|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|4
1606310990000|2020-11-25 13:29:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|4
1606311000000|2020-11-25 13:30:00|1847.4|1847.1|1846.7|1846.4|1847.4|1847.1|1846.7|1846.4|30
1606311010000|2020-11-25 13:30:10|1846.5|1846.2|1845.6|1845.3|1846.5|1846.2|1845.1|1844.8|33
1606311020000|2020-11-25 13:30:20|1845.9|1845.6|1846.2|1845.9|1846.3|1846|1845.9|1845.6|13
1606311030000|2020-11-25 13:30:30|1846.3|1846|1846.7|1846.4|1846.7|1846.4|1846.2|1845.9|23
1606311040000|2020-11-25 13:30:40|1846.8|1846.5|1846.6|1846.3|1847.2|1846.9|1846|1845.7|29
1606311050000|2020-11-25 13:30:50|1846.8|1846.5|1847.8|1847.5|1847.8|1847.5|1846.8|1846.5|42
1606311060000|2020-11-25 13:31:00|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.5|1847.2|13
1606311070000|2020-11-25 13:31:10|1847.5|1847.2|1847.9|1847.6|1847.9|1847.6|1847.5|1847.2|4
1606311080000|2020-11-25 13:31:20|1847.8|1847.5|1848.3|1848|1848.3|1848|1847.8|1847.5|8
1606311090000|2020-11-25 13:31:30|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.5|1847.2|7
1606311100000|2020-11-25 13:31:40|1848.1|1847.8|1847.7|1847.4|1848.1|1847.8|1847.7|1847.4|3
1606311110000|2020-11-25 13:31:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.4|1847.1|34
1606311120000|2020-11-25 13:32:00|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1847.1|1846.8|11
1606311130000|2020-11-25 13:32:10|1847.3|1847|1847.7|1847.4|1847.7|1847.4|1847.3|1847|5
1606311140000|2020-11-25 13:32:20|1847.3|1847|1847.3|1847|1847.3|1847|1847|1846.7|6
1606311150000|2020-11-25 13:32:30|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|4
1606311160000|2020-11-25 13:32:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606311170000|2020-11-25 13:32:50|||||||||4
1606311180000|2020-11-25 13:33:00|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|2
1606311200000|2020-11-25 13:33:20|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|3
1606311210000|2020-11-25 13:33:30|1847.4|1847.1|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|6
1606311220000|2020-11-25 13:33:40|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|3
1606311230000|2020-11-25 13:33:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|2
1606311240000|2020-11-25 13:34:00|1847.6|1847.3|1848|1847.7|1848.2|1847.9|1847.6|1847.3|24
1606311250000|2020-11-25 13:34:10|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1847.9|1847.6|6
1606311260000|2020-11-25 13:34:20|1847.5|1847.2|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|3
1606311280000|2020-11-25 13:34:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606311300000|2020-11-25 13:35:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606311310000|2020-11-25 13:35:10|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|3
1606311320000|2020-11-25 13:35:20|1847.6|1847.3|1847.1|1846.8|1847.6|1847.3|1847.1|1846.8|13
1606311330000|2020-11-25 13:35:30|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|6
1606311340000|2020-11-25 13:35:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606311350000|2020-11-25 13:35:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606311360000|2020-11-25 13:36:00|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|5
1606311370000|2020-11-25 13:36:10|1847.2|1846.9|1846.5|1846.2|1847.2|1846.9|1846.5|1846.2|9
1606311380000|2020-11-25 13:36:20|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.1|1845.8|21
1606311390000|2020-11-25 13:36:30|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|13
1606311400000|2020-11-25 13:36:40|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|2
1606311410000|2020-11-25 13:36:50|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|11
1606311420000|2020-11-25 13:37:00|1846.2|1845.9|1846.6|1846.3|1846.6|1846.3|1846.1|1845.8|10
1606311430000|2020-11-25 13:37:10|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|9
1606311440000|2020-11-25 13:37:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606311450000|2020-11-25 13:37:30|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|4
1606311460000|2020-11-25 13:37:40|1846.9|1846.6|1846.8|1846.5|1847|1846.7|1846.8|1846.5|8
1606311470000|2020-11-25 13:37:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|6
1606311480000|2020-11-25 13:38:00|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|14
1606311490000|2020-11-25 13:38:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|7
1606311510000|2020-11-25 13:38:30|1847|1846.7|1847|1846.7|1847.2|1846.9|1847|1846.7|7
1606311520000|2020-11-25 13:38:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606311540000|2020-11-25 13:39:00|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|9
1606311550000|2020-11-25 13:39:10|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|4
1606311560000|2020-11-25 13:39:20|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|3
1606311570000|2020-11-25 13:39:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606311590000|2020-11-25 13:39:50|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|7
1606311600000|2020-11-25 13:40:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|12
1606311610000|2020-11-25 13:40:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|10
1606311620000|2020-11-25 13:40:20|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|4
1606311630000|2020-11-25 13:40:30|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|5
1606311640000|2020-11-25 13:40:40|||||||||1
1606311650000|2020-11-25 13:40:50|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|3
1606311670000|2020-11-25 13:41:10|||||||||2
1606311690000|2020-11-25 13:41:30|1847|1846.7|1847|1846.7|1847|1846.7|1846.9|1846.6|3
1606311700000|2020-11-25 13:41:40|||||||||10
1606311710000|2020-11-25 13:41:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606311720000|2020-11-25 13:42:00|1847.4|1847.1|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|5
1606311730000|2020-11-25 13:42:10|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|12
1606311740000|2020-11-25 13:42:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|3
1606311760000|2020-11-25 13:42:40|||||||||1
1606311770000|2020-11-25 13:42:50|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|11
1606311780000|2020-11-25 13:43:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606311800000|2020-11-25 13:43:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606311830000|2020-11-25 13:43:50|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|5
1606311840000|2020-11-25 13:44:00|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|14
1606311850000|2020-11-25 13:44:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606311860000|2020-11-25 13:44:20|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|2
1606311870000|2020-11-25 13:44:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|6
1606311880000|2020-11-25 13:44:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|14
1606311890000|2020-11-25 13:44:50|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|3
1606311900000|2020-11-25 13:45:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606311910000|2020-11-25 13:45:10|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|2
1606311920000|2020-11-25 13:45:20|||||||||1
1606311930000|2020-11-25 13:45:30|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|2
1606311940000|2020-11-25 13:45:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606311950000|2020-11-25 13:45:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606311960000|2020-11-25 13:46:00|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|20
1606311970000|2020-11-25 13:46:10|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|16
1606311980000|2020-11-25 13:46:20|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|19
1606311990000|2020-11-25 13:46:30|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|7
1606312000000|2020-11-25 13:46:40|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|5
1606312010000|2020-11-25 13:46:50|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|4
1606312020000|2020-11-25 13:47:00|1847.1|1846.8|1847.1|1846.8|1847.3|1847|1847.1|1846.8|5
1606312030000|2020-11-25 13:47:10|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|7
1606312040000|2020-11-25 13:47:20|1847.9|1847.6|1847.4|1847.1|1847.9|1847.6|1847.4|1847.1|17
1606312070000|2020-11-25 13:47:50|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|2
1606312090000|2020-11-25 13:48:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606312100000|2020-11-25 13:48:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|29
1606312110000|2020-11-25 13:48:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|32
1606312120000|2020-11-25 13:48:40|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|5
1606312130000|2020-11-25 13:48:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|11
1606312150000|2020-11-25 13:49:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|22
1606312160000|2020-11-25 13:49:20|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|6
1606312200000|2020-11-25 13:50:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606312210000|2020-11-25 13:50:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|22
1606312230000|2020-11-25 13:50:30|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|10
1606312240000|2020-11-25 13:50:40|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.7|1846.4|10
1606312250000|2020-11-25 13:50:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606312260000|2020-11-25 13:51:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|6
1606312270000|2020-11-25 13:51:10|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|3
1606312280000|2020-11-25 13:51:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606312290000|2020-11-25 13:51:30|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|4
1606312300000|2020-11-25 13:51:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606312330000|2020-11-25 13:52:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606312400000|2020-11-25 13:53:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606312420000|2020-11-25 13:53:40|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|11
1606312430000|2020-11-25 13:53:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606312450000|2020-11-25 13:54:10|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|4
1606312470000|2020-11-25 13:54:30|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|3
1606312490000|2020-11-25 13:54:50|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|6
1606312500000|2020-11-25 13:55:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|5
1606312510000|2020-11-25 13:55:10|||||||||1
1606312520000|2020-11-25 13:55:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606312530000|2020-11-25 13:55:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606312550000|2020-11-25 13:55:50|||||||||1
1606312560000|2020-11-25 13:56:00|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606312570000|2020-11-25 13:56:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|13
1606312610000|2020-11-25 13:56:50|||||||||1
1606312640000|2020-11-25 13:57:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|3
1606312650000|2020-11-25 13:57:30|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606312660000|2020-11-25 13:57:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606312670000|2020-11-25 13:57:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606312680000|2020-11-25 13:58:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606312690000|2020-11-25 13:58:10|||||||||1
1606312700000|2020-11-25 13:58:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606312720000|2020-11-25 13:58:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|5
1606312730000|2020-11-25 13:58:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606312750000|2020-11-25 13:59:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|18
1606312770000|2020-11-25 13:59:30|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|5
1606312790000|2020-11-25 13:59:50|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1847|1846.7|9
1606312800000|2020-11-25 14:00:00|1847.2|1846.9|1847.3|1847|1847.4|1847.1|1847.2|1846.9|7
1606312810000|2020-11-25 14:00:10|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|16
1606312820000|2020-11-25 14:00:20|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|3
1606312830000|2020-11-25 14:00:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|6
1606312860000|2020-11-25 14:01:00|1847.5|1847.2|1847.5|1847.2|1847.8|1847.5|1847.5|1847.2|8
1606312880000|2020-11-25 14:01:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606312890000|2020-11-25 14:01:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606312910000|2020-11-25 14:01:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606312930000|2020-11-25 14:02:10|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|3
1606312940000|2020-11-25 14:02:20|1848|1847.7|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|19
1606312950000|2020-11-25 14:02:30|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|5
1606312960000|2020-11-25 14:02:40|||||||||1
1606312970000|2020-11-25 14:02:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606312980000|2020-11-25 14:03:00|||||||||2
1606312990000|2020-11-25 14:03:10|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|3
1606313000000|2020-11-25 14:03:20|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|3
1606313010000|2020-11-25 14:03:30|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|4
1606313040000|2020-11-25 14:04:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606313070000|2020-11-25 14:04:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606313080000|2020-11-25 14:04:40|||||||||1
1606313090000|2020-11-25 14:04:50|||||||||3
1606313100000|2020-11-25 14:05:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606313120000|2020-11-25 14:05:20|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|8
1606313130000|2020-11-25 14:05:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606313140000|2020-11-25 14:05:40|1847.4|1847.1|1847.8|1847.5|1847.8|1847.5|1847.4|1847.1|8
1606313150000|2020-11-25 14:05:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606313160000|2020-11-25 14:06:00|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|3
1606313170000|2020-11-25 14:06:10|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|8
1606313210000|2020-11-25 14:06:50|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|30
1606313220000|2020-11-25 14:07:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|3
1606313230000|2020-11-25 14:07:10|||||||||1
1606313240000|2020-11-25 14:07:20|1847.9|1847.6|1848.3|1848|1848.3|1848|1847.9|1847.6|5
1606313250000|2020-11-25 14:07:30|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.7|1847.4|9
1606313280000|2020-11-25 14:08:00|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|9
1606313290000|2020-11-25 14:08:10|1848.1|1847.8|1848.3|1848|1848.3|1848|1848.1|1847.8|16
1606313300000|2020-11-25 14:08:20|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.2|1847.9|8
1606313310000|2020-11-25 14:08:30|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.2|1847.9|2
1606313320000|2020-11-25 14:08:40|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|3
1606313330000|2020-11-25 14:08:50|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|17
1606313340000|2020-11-25 14:09:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|4
1606313350000|2020-11-25 14:09:10|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|5
1606313360000|2020-11-25 14:09:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|25
1606313370000|2020-11-25 14:09:30|||||||||1
1606313380000|2020-11-25 14:09:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606313390000|2020-11-25 14:09:50|1848.5|1848.2|1848.8|1848.5|1848.9|1848.6|1848.5|1848.2|39
1606313400000|2020-11-25 14:10:00|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|3
1606313410000|2020-11-25 14:10:10|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|8
1606313420000|2020-11-25 14:10:20|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.5|1848.2|12
1606313430000|2020-11-25 14:10:30|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|5
1606313440000|2020-11-25 14:10:40|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|6
1606313450000|2020-11-25 14:10:50|||||||||3
1606313470000|2020-11-25 14:11:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|3
1606313500000|2020-11-25 14:11:40|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|2
1606313520000|2020-11-25 14:12:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606313530000|2020-11-25 14:12:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|2
1606313550000|2020-11-25 14:12:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1606313560000|2020-11-25 14:12:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606313570000|2020-11-25 14:12:50|||||||||2
1606313600000|2020-11-25 14:13:20|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|4
1606313610000|2020-11-25 14:13:30|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.8|1848.5|5
1606313620000|2020-11-25 14:13:40|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|10
1606313640000|2020-11-25 14:14:00|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|5
1606313650000|2020-11-25 14:14:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606313660000|2020-11-25 14:14:20|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|5
1606313670000|2020-11-25 14:14:30|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|4
1606313680000|2020-11-25 14:14:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606313700000|2020-11-25 14:15:00|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|7
1606313710000|2020-11-25 14:15:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1606313730000|2020-11-25 14:15:30|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|3
1606313740000|2020-11-25 14:15:40|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848|1847.7|15
1606313750000|2020-11-25 14:15:50|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.8|1847.5|23
1606313760000|2020-11-25 14:16:00|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|61
1606313770000|2020-11-25 14:16:10|1847.6|1847.3|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|10
1606313780000|2020-11-25 14:16:20|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|10
1606313790000|2020-11-25 14:16:30|1847.6|1847.3|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|23
1606313800000|2020-11-25 14:16:40|||||||||4
1606313810000|2020-11-25 14:16:50|||||||||19
1606313820000|2020-11-25 14:17:00|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|10
1606313830000|2020-11-25 14:17:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|11
1606313840000|2020-11-25 14:17:20|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|16
1606313850000|2020-11-25 14:17:30|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.2|1846.9|7
1606313860000|2020-11-25 14:17:40|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847|1846.7|12
1606313870000|2020-11-25 14:17:50|1847.2|1846.9|1847.2|1846.9|1847.3|1847|1847.2|1846.9|27
1606313880000|2020-11-25 14:18:00|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|14
1606313890000|2020-11-25 14:18:10|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|10
1606313900000|2020-11-25 14:18:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|8
1606313910000|2020-11-25 14:18:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|6
1606313920000|2020-11-25 14:18:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|12
1606313930000|2020-11-25 14:18:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.3|1847|13
1606313940000|2020-11-25 14:19:00|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.3|1847|40
1606313950000|2020-11-25 14:19:10|||||||||2
1606313960000|2020-11-25 14:19:20|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|26
1606313970000|2020-11-25 14:19:30|1847.3|1847|1847.7|1847.4|1847.7|1847.4|1847.3|1847|39
1606313980000|2020-11-25 14:19:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|8
1606313990000|2020-11-25 14:19:50|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|2
1606314000000|2020-11-25 14:20:00|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|13
1606314020000|2020-11-25 14:20:20|1847.6|1847.3|1847.2|1846.9|1847.7|1847.4|1847.1|1846.8|14
1606314030000|2020-11-25 14:20:30|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.6|1846.3|25
1606314040000|2020-11-25 14:20:40|1846.9|1846.6|1847|1846.7|1847.4|1847.1|1846.9|1846.6|13
1606314050000|2020-11-25 14:20:50|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|15
1606314060000|2020-11-25 14:21:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|11
1606314070000|2020-11-25 14:21:10|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|6
1606314080000|2020-11-25 14:21:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|4
1606314090000|2020-11-25 14:21:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|8
1606314100000|2020-11-25 14:21:40|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606314110000|2020-11-25 14:21:50|||||||||2
1606314120000|2020-11-25 14:22:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606314130000|2020-11-25 14:22:10|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|5
1606314150000|2020-11-25 14:22:30|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|11
1606314160000|2020-11-25 14:22:40|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|18
1606314170000|2020-11-25 14:22:50|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.7|1846.4|50
1606314180000|2020-11-25 14:23:00|1847|1846.7|1846.7|1846.4|1847.1|1846.8|1846.7|1846.4|29
1606314190000|2020-11-25 14:23:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606314200000|2020-11-25 14:23:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606314210000|2020-11-25 14:23:30|1846.7|1846.4|1846.1|1845.8|1846.7|1846.4|1846.1|1845.8|34
1606314220000|2020-11-25 14:23:40|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|7
1606314230000|2020-11-25 14:23:50|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|19
1606314240000|2020-11-25 14:24:00|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1847|1846.7|20
1606314250000|2020-11-25 14:24:10|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606314260000|2020-11-25 14:24:20|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|2
1606314270000|2020-11-25 14:24:30|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|2
1606314280000|2020-11-25 14:24:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606314290000|2020-11-25 14:24:50|||||||||1
1606314300000|2020-11-25 14:25:00|1846.9|1846.6|1846.4|1846.1|1846.9|1846.6|1846.3|1846|79
1606314310000|2020-11-25 14:25:10|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|9
1606314320000|2020-11-25 14:25:20|||||||||2
1606314330000|2020-11-25 14:25:30|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|5
1606314340000|2020-11-25 14:25:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606314350000|2020-11-25 14:25:50|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.1|1845.8|14
1606314360000|2020-11-25 14:26:00|1846|1845.7|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|12
1606314370000|2020-11-25 14:26:10|1846|1845.7|1846|1845.7|1846.1|1845.8|1846|1845.7|15
1606314380000|2020-11-25 14:26:20|1845.7|1845.4|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|37
1606314390000|2020-11-25 14:26:30|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.7|1845.4|28
1606314400000|2020-11-25 14:26:40|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|29
1606314410000|2020-11-25 14:26:50|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|20
1606314420000|2020-11-25 14:27:00|1846.1|1845.8|1845.4|1845.1|1846.1|1845.8|1845.4|1845.1|23
1606314430000|2020-11-25 14:27:10|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1844.7|1844.4|119
1606314440000|2020-11-25 14:27:20|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.8|1844.5|10
1606314450000|2020-11-25 14:27:30|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.4|1844.1|34
1606314460000|2020-11-25 14:27:40|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|9
1606314470000|2020-11-25 14:27:50|1844.6|1844.3|1844.3|1844|1844.7|1844.4|1843.9|1843.6|96
1606314480000|2020-11-25 14:28:00|1844.4|1844.1|1844.6|1844.3|1844.7|1844.4|1844.4|1844.1|26
1606314490000|2020-11-25 14:28:10|1844.5|1844.2|1844.8|1844.5|1845|1844.7|1844.5|1844.2|35
1606314500000|2020-11-25 14:28:20|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|7
1606314510000|2020-11-25 14:28:30|1844.6|1844.3|1844.4|1844.1|1844.8|1844.5|1844.3|1844|16
1606314520000|2020-11-25 14:28:40|1844.3|1844|1844|1843.7|1844.3|1844|1843.6|1843.3|116
1606314530000|2020-11-25 14:28:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606314540000|2020-11-25 14:29:00|1844.1|1843.8|1844.6|1844.3|1844.6|1844.3|1844.1|1843.8|51
1606314550000|2020-11-25 14:29:10|1844.7|1844.4|1844.7|1844.4|1844.8|1844.5|1844.6|1844.3|12
1606314560000|2020-11-25 14:29:20|1844.8|1844.5|1844.1|1843.8|1844.8|1844.5|1844|1843.7|94
1606314570000|2020-11-25 14:29:30|1844.2|1843.9|1844.3|1844|1844.4|1844.1|1844.2|1843.9|28
1606314580000|2020-11-25 14:29:40|1844.2|1843.9|1844.1|1843.8|1844.3|1844|1844|1843.7|46
1606314590000|2020-11-25 14:29:50|1844|1843.7|1843.3|1843|1844|1843.7|1843.3|1843|80
1606314600000|2020-11-25 14:30:00|1843.5|1843.2|1843.3|1843|1843.5|1843.2|1842.4|1842.1|905
1606314610000|2020-11-25 14:30:10|1843.4|1843.1|1842.6|1842.3|1843.4|1843.1|1842.4|1842.1|543
1606314620000|2020-11-25 14:30:20|1842.8|1842.5|1841.8|1841.5|1843|1842.7|1841.6|1841.3|588
1606314630000|2020-11-25 14:30:30|1841.9|1841.6|1840.9|1840.6|1842.1|1841.8|1840.8|1840.5|380
1606314640000|2020-11-25 14:30:40|1841|1840.7|1841.6|1841.3|1841.9|1841.6|1841|1840.7|205
1606314650000|2020-11-25 14:30:50|1841.5|1841.2|1842.6|1842.3|1842.6|1842.3|1841.5|1841.2|248
1606314660000|2020-11-25 14:31:00|1842.5|1842.2|1842|1841.7|1842.8|1842.5|1841.9|1841.6|278
1606314670000|2020-11-25 14:31:10|1841.9|1841.6|1841.3|1841|1841.9|1841.6|1841.2|1840.9|220
1606314680000|2020-11-25 14:31:20|1841.4|1841.1|1842.2|1841.9|1842.2|1841.9|1841.1|1840.8|229
1606314690000|2020-11-25 14:31:30|1842.1|1841.8|1843|1842.7|1843|1842.7|1842.1|1841.8|112
1606314700000|2020-11-25 14:31:40|1842.9|1842.6|1844.1|1843.8|1844.2|1843.9|1842.9|1842.6|134
1606314710000|2020-11-25 14:31:50|1843.8|1843.5|1842|1841.7|1844.2|1843.9|1842|1841.7|277
1606314720000|2020-11-25 14:32:00|1841.9|1841.6|1841.1|1840.8|1841.9|1841.6|1840.5|1840.2|350
1606314730000|2020-11-25 14:32:10|1841.2|1840.9|1840.5|1840.2|1841.8|1841.5|1840.5|1840.2|295
1606314740000|2020-11-25 14:32:20|1840.6|1840.3|1840.8|1840.5|1841.1|1840.8|1840.5|1840.2|106
1606314750000|2020-11-25 14:32:30|1841.1|1840.8|1841.3|1841|1841.4|1841.1|1840.6|1840.3|158
1606314760000|2020-11-25 14:32:40|1841.5|1841.2|1842.1|1841.8|1842.1|1841.8|1841.3|1841|75
1606314770000|2020-11-25 14:32:50|1841.8|1841.5|1841.3|1841|1842.1|1841.8|1841.3|1841|81
1606314780000|2020-11-25 14:33:00|1841.2|1840.9|1840.3|1840|1841.2|1840.9|1840.3|1840|155
1606314790000|2020-11-25 14:33:10|1840.4|1840.1|1840.1|1839.8|1840.6|1840.3|1839.9|1839.6|154
1606314800000|2020-11-25 14:33:20|1840.2|1839.9|1840.2|1839.9|1840.5|1840.2|1839.9|1839.6|77
1606314810000|2020-11-25 14:33:30|1840.1|1839.8|1839.3|1839|1840.3|1840|1839.3|1839|192
1606314820000|2020-11-25 14:33:40|1839.5|1839.2|1839.6|1839.3|1839.9|1839.6|1839.2|1838.9|93
1606314830000|2020-11-25 14:33:50|1839.5|1839.2|1840.4|1840.1|1840.4|1840.1|1839.4|1839.1|70
1606314840000|2020-11-25 14:34:00|1840.3|1840|1839.6|1839.3|1840.3|1840|1839.1|1838.8|129
1606314850000|2020-11-25 14:34:10|1839.9|1839.6|1839.7|1839.4|1840.1|1839.8|1839.4|1839.1|120
1606314860000|2020-11-25 14:34:20|1839.8|1839.5|1839.6|1839.3|1839.9|1839.6|1839.6|1839.3|203
1606314870000|2020-11-25 14:34:30|1839.7|1839.4|1840.7|1840.4|1840.9|1840.6|1839.7|1839.4|101
1606314880000|2020-11-25 14:34:40|1840.8|1840.5|1840.4|1840.1|1841|1840.7|1840.1|1839.8|55
1606314890000|2020-11-25 14:34:50|1840.3|1840|1840.5|1840.2|1840.9|1840.6|1840.3|1840|66
1606314900000|2020-11-25 14:35:00|1840.1|1839.8|1840.6|1840.3|1841.1|1840.8|1840.1|1839.8|147
1606314910000|2020-11-25 14:35:10|1840.5|1840.2|1839.8|1839.5|1840.7|1840.4|1839.8|1839.5|64
1606314920000|2020-11-25 14:35:20|1839.7|1839.4|1839.4|1839.1|1839.9|1839.6|1838.9|1838.6|156
1606314930000|2020-11-25 14:35:30|1839.1|1838.8|1839.8|1839.5|1839.9|1839.6|1838.9|1838.6|184
1606314940000|2020-11-25 14:35:40|1839.7|1839.4|1841.1|1840.8|1841.2|1840.9|1839.7|1839.4|192
1606314950000|2020-11-25 14:35:50|1840.9|1840.6|1840.1|1839.8|1841.3|1841|1840.1|1839.8|126
1606314960000|2020-11-25 14:36:00|1839.8|1839.5|1839.1|1838.8|1839.8|1839.5|1839.1|1838.8|133
1606314970000|2020-11-25 14:36:10|1839.3|1839|1838.9|1838.6|1839.3|1839|1838.8|1838.5|86
1606314980000|2020-11-25 14:36:20|1839|1838.7|1838.5|1838.2|1839.1|1838.8|1838.2|1837.9|68
1606314990000|2020-11-25 14:36:30|1838.4|1838.1|1838.1|1837.8|1838.4|1838.1|1837.9|1837.6|85
1606315000000|2020-11-25 14:36:40|1838.2|1837.9|1838.1|1837.8|1838.3|1838|1837.9|1837.6|46
1606315010000|2020-11-25 14:36:50|1837.9|1837.6|1838.7|1838.4|1838.9|1838.6|1837.7|1837.4|145
1606315020000|2020-11-25 14:37:00|1838.8|1838.5|1839.8|1839.5|1840.5|1840.2|1838.8|1838.5|159
1606315030000|2020-11-25 14:37:10|1839.9|1839.6|1838.6|1838.3|1839.9|1839.6|1838.6|1838.3|80
1606315040000|2020-11-25 14:37:20|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.2|1837.9|63
1606315050000|2020-11-25 14:37:30|1838.4|1838.1|1838.8|1838.5|1838.9|1838.6|1838.1|1837.8|98
1606315060000|2020-11-25 14:37:40|1838.7|1838.4|1838.5|1838.2|1838.8|1838.5|1838|1837.7|70
1606315070000|2020-11-25 14:37:50|1838.6|1838.3|1838.7|1838.4|1838.8|1838.5|1838.5|1838.2|31
1606315080000|2020-11-25 14:38:00|1838.8|1838.5|1838.4|1838.1|1838.8|1838.5|1838.1|1837.8|57
1606315090000|2020-11-25 14:38:10|1838|1837.7|1838.1|1837.8|1838.3|1838|1837.8|1837.5|85
1606315100000|2020-11-25 14:38:20|1838.2|1837.9|1838|1837.7|1838.6|1838.3|1838|1837.7|99
1606315110000|2020-11-25 14:38:30|1838.1|1837.8|1838.7|1838.4|1838.7|1838.4|1837.8|1837.5|109
1606315120000|2020-11-25 14:38:40|1838.8|1838.5|1838.1|1837.8|1838.8|1838.5|1838|1837.7|24
1606315130000|2020-11-25 14:38:50|1838|1837.7|1838|1837.7|1838.1|1837.8|1837.8|1837.5|22
1606315140000|2020-11-25 14:39:00|1837.8|1837.5|1837.6|1837.3|1838.1|1837.8|1837.6|1837.3|96
1606315150000|2020-11-25 14:39:10|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.1|1836.8|55
1606315160000|2020-11-25 14:39:20|1837.4|1837.1|1837.2|1836.9|1837.5|1837.2|1837|1836.7|79
1606315170000|2020-11-25 14:39:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|350
1606315180000|2020-11-25 14:39:40|1837|1836.7|1837.2|1836.9|1837.3|1837|1836.6|1836.3|72
1606315190000|2020-11-25 14:39:50|1837.1|1836.8|1837.2|1836.9|1837.4|1837.1|1836.9|1836.6|53
1606315200000|2020-11-25 14:40:00|1837.1|1836.8|1836.7|1836.4|1837.3|1837|1836.5|1836.2|113
1606315210000|2020-11-25 14:40:10|1837.1|1836.8|1836.1|1835.8|1837.2|1836.9|1836.1|1835.8|121
1606315220000|2020-11-25 14:40:20|1836|1835.7|1835.5|1835.2|1836|1835.7|1835.5|1835.2|56
1606315230000|2020-11-25 14:40:30|1835.5|1835.2|1836.3|1836|1836.3|1836|1835.3|1835|71
1606315240000|2020-11-25 14:40:40|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.2|1835.9|53
1606315250000|2020-11-25 14:40:50|1836.5|1836.2|1837.3|1837|1837.3|1837|1836.5|1836.2|74
1606315260000|2020-11-25 14:41:00|1837.2|1836.9|1838.4|1838.1|1839.1|1838.8|1837.2|1836.9|149
1606315270000|2020-11-25 14:41:10|1838.1|1837.8|1838.4|1838.1|1838.6|1838.3|1838|1837.7|114
1606315280000|2020-11-25 14:41:20|1838.6|1838.3|1839|1838.7|1839.2|1838.9|1838.5|1838.2|92
1606315290000|2020-11-25 14:41:30|1839.1|1838.8|1839.4|1839.1|1839.6|1839.3|1839.1|1838.8|70
1606315300000|2020-11-25 14:41:40|1839.8|1839.5|1839.5|1839.2|1840.1|1839.8|1839.5|1839.2|81
1606315310000|2020-11-25 14:41:50|1839.6|1839.3|1838.8|1838.5|1839.6|1839.3|1838.8|1838.5|83
1606315320000|2020-11-25 14:42:00|1838.7|1838.4|1839.3|1839|1839.3|1839|1838.4|1838.1|92
1606315330000|2020-11-25 14:42:10|1839.5|1839.2|1839.8|1839.5|1840.2|1839.9|1839.5|1839.2|139
1606315340000|2020-11-25 14:42:20|1839.7|1839.4|1838.6|1838.3|1839.9|1839.6|1838.6|1838.3|116
1606315350000|2020-11-25 14:42:30|1838.7|1838.4|1838.5|1838.2|1838.9|1838.6|1838.3|1838|134
1606315360000|2020-11-25 14:42:40|1838.4|1838.1|1838|1837.7|1838.5|1838.2|1838|1837.7|109
1606315370000|2020-11-25 14:42:50|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.3|1837|53
1606315380000|2020-11-25 14:43:00|1838|1837.7|1838|1837.7|1838.2|1837.9|1837.8|1837.5|52
1606315390000|2020-11-25 14:43:10|1837.9|1837.6|1837.9|1837.6|1838.1|1837.8|1837.9|1837.6|37
1606315400000|2020-11-25 14:43:20|1837.8|1837.5|1838|1837.7|1838|1837.7|1837.7|1837.4|43
1606315410000|2020-11-25 14:43:30|1838.2|1837.9|1838.4|1838.1|1838.6|1838.3|1838.2|1837.9|42
1606315420000|2020-11-25 14:43:40|1838.5|1838.2|1839|1838.7|1839.3|1839|1838.5|1838.2|45
1606315430000|2020-11-25 14:43:50|1839.2|1838.9|1839|1838.7|1839.5|1839.2|1838.9|1838.6|28
1606315440000|2020-11-25 14:44:00|1838.9|1838.6|1838.7|1838.4|1839.1|1838.8|1838.4|1838.1|43
1606315450000|2020-11-25 14:44:10|1838.8|1838.5|1839|1838.7|1839.1|1838.8|1838.6|1838.3|28
1606315460000|2020-11-25 14:44:20|1839.2|1838.9|1839.6|1839.3|1839.9|1839.6|1839.2|1838.9|57
1606315470000|2020-11-25 14:44:30|1839.7|1839.4|1840|1839.7|1840.3|1840|1839.7|1839.4|61
1606315480000|2020-11-25 14:44:40|1840.2|1839.9|1840.4|1840.1|1840.5|1840.2|1840|1839.7|32
1606315490000|2020-11-25 14:44:50|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1839.8|1839.5|91
1606315500000|2020-11-25 14:45:00|1840.7|1840.4|1840.5|1840.2|1841.1|1840.8|1840.5|1840.2|136
1606315510000|2020-11-25 14:45:10|1840.4|1840.1|1840.7|1840.4|1840.8|1840.5|1840.4|1840.1|39
1606315520000|2020-11-25 14:45:20|1840.6|1840.3|1841|1840.7|1841|1840.7|1840.5|1840.2|37
1606315530000|2020-11-25 14:45:30|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|98
1606315540000|2020-11-25 14:45:40|1841.3|1841|1841|1840.7|1841.6|1841.3|1841|1840.7|65
1606315550000|2020-11-25 14:45:50|1841.1|1840.8|1841.5|1841.2|1841.7|1841.4|1841|1840.7|64
1606315560000|2020-11-25 14:46:00|1841.7|1841.4|1841|1840.7|1841.7|1841.4|1840.9|1840.6|115
1606315570000|2020-11-25 14:46:10|1840.6|1840.3|1841.1|1840.8|1841.1|1840.8|1840.5|1840.2|88
1606315580000|2020-11-25 14:46:20|1841|1840.7|1840.9|1840.6|1841.1|1840.8|1840.7|1840.4|98
1606315590000|2020-11-25 14:46:30|1841|1840.7|1841.2|1840.9|1841.5|1841.2|1840.9|1840.6|46
1606315600000|2020-11-25 14:46:40|1841.1|1840.8|1841.1|1840.8|1841.3|1841|1841.1|1840.8|24
1606315610000|2020-11-25 14:46:50|1841.3|1841|1841.6|1841.3|1841.8|1841.5|1841.2|1840.9|70
1606315620000|2020-11-25 14:47:00|1841.4|1841.1|1841|1840.7|1841.4|1841.1|1841|1840.7|42
1606315630000|2020-11-25 14:47:10|1841.2|1840.9|1840.9|1840.6|1841.3|1841|1840.8|1840.5|64
1606315640000|2020-11-25 14:47:20|1841.2|1840.9|1840.4|1840.1|1841.2|1840.9|1840.4|1840.1|65
1606315650000|2020-11-25 14:47:30|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1839.5|1839.2|81
1606315660000|2020-11-25 14:47:40|1840.1|1839.8|1840.2|1839.9|1840.4|1840.1|1840.1|1839.8|22
1606315670000|2020-11-25 14:47:50|1840.1|1839.8|1839.6|1839.3|1840.2|1839.9|1839.6|1839.3|23
1606315680000|2020-11-25 14:48:00|1839.4|1839.1|1839.1|1838.8|1839.5|1839.2|1839|1838.7|81
1606315690000|2020-11-25 14:48:10|1839|1838.7|1838.4|1838.1|1839.1|1838.8|1838.3|1838|57
1606315700000|2020-11-25 14:48:20|1838.5|1838.2|1838.9|1838.6|1838.9|1838.6|1838.4|1838.1|53
1606315710000|2020-11-25 14:48:30|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.4|1838.1|24
1606315720000|2020-11-25 14:48:40|1838.9|1838.6|1839.1|1838.8|1839.6|1839.3|1838.9|1838.6|42
1606315730000|2020-11-25 14:48:50|1839|1838.7|1839.2|1838.9|1839.8|1839.5|1838.8|1838.5|39
1606315740000|2020-11-25 14:49:00|1839.1|1838.8|1838.4|1838.1|1839.1|1838.8|1838.4|1838.1|86
1606315750000|2020-11-25 14:49:10|1838.3|1838|1837.7|1837.4|1838.3|1838|1837.6|1837.3|59
1606315760000|2020-11-25 14:49:20|1837.5|1837.2|1837.8|1837.5|1838.1|1837.8|1837.4|1837.1|42
1606315770000|2020-11-25 14:49:30|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837|1836.7|74
1606315780000|2020-11-25 14:49:40|1837.5|1837.2|1837|1836.7|1837.6|1837.3|1836.8|1836.5|96
1606315790000|2020-11-25 14:49:50|1836.9|1836.6|1836.2|1835.9|1837|1836.7|1836.1|1835.8|83
1606315800000|2020-11-25 14:50:00|1836.1|1835.8|1836.3|1836|1836.4|1836.1|1836|1835.7|91
1606315810000|2020-11-25 14:50:10|1836.5|1836.2|1835.9|1835.6|1836.6|1836.3|1835.8|1835.5|83
1606315820000|2020-11-25 14:50:20|1835.8|1835.5|1835.9|1835.6|1836|1835.7|1835.7|1835.4|61
1606315830000|2020-11-25 14:50:30|1836|1835.7|1835.3|1835|1836.1|1835.8|1835.3|1835|61
1606315840000|2020-11-25 14:50:40|1835.4|1835.1|1835.5|1835.2|1836.2|1835.9|1835.4|1835.1|144
1606315850000|2020-11-25 14:50:50|1835.4|1835.1|1835.2|1834.9|1835.5|1835.2|1835.1|1834.8|87
1606315860000|2020-11-25 14:51:00|1835.1|1834.8|1834.7|1834.4|1835.1|1834.8|1834.7|1834.4|63
1606315870000|2020-11-25 14:51:10|1834.8|1834.5|1834.7|1834.4|1834.8|1834.5|1834.5|1834.2|53
1606315880000|2020-11-25 14:51:20|1834.8|1834.5|1834.3|1834|1834.8|1834.5|1834.2|1833.9|55
1606315890000|2020-11-25 14:51:30|1834.2|1833.9|1833.9|1833.6|1834.2|1833.9|1833.8|1833.5|91
1606315900000|2020-11-25 14:51:40|1833.8|1833.5|1834.4|1834.1|1834.7|1834.4|1833.8|1833.5|93
1606315910000|2020-11-25 14:51:50|1834.2|1833.9|1834.5|1834.2|1834.5|1834.2|1834.1|1833.8|70
1606315920000|2020-11-25 14:52:00|1834.8|1834.5|1834|1833.7|1834.8|1834.5|1834|1833.7|63
1606315930000|2020-11-25 14:52:10|1834.1|1833.8|1833.8|1833.5|1834.5|1834.2|1833.8|1833.5|77
1606315940000|2020-11-25 14:52:20|1833.7|1833.4|1833.4|1833.1|1833.9|1833.6|1833.2|1832.9|74
1606315950000|2020-11-25 14:52:30|1833.5|1833.2|1833.2|1832.9|1833.5|1833.2|1833|1832.7|61
1606315960000|2020-11-25 14:52:40|1833.3|1833|1833.2|1832.9|1833.5|1833.2|1832.9|1832.6|100
1606315970000|2020-11-25 14:52:50|1833.6|1833.3|1833.5|1833.2|1833.7|1833.4|1833.2|1832.9|56
1606315980000|2020-11-25 14:53:00|1833.4|1833.1|1833|1832.7|1833.4|1833.1|1833|1832.7|69
1606315990000|2020-11-25 14:53:10|1832.9|1832.6|1832.8|1832.5|1833.2|1832.9|1832.7|1832.4|93
1606316000000|2020-11-25 14:53:20|1832.9|1832.6|1833.2|1832.9|1833.4|1833.1|1832.7|1832.4|99
1606316010000|2020-11-25 14:53:30|1833.1|1832.8|1833.4|1833.1|1833.5|1833.2|1832.9|1832.6|65
1606316020000|2020-11-25 14:53:40|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.7|1832.4|56
1606316030000|2020-11-25 14:53:50|1833|1832.7|1833|1832.7|1833.1|1832.8|1832.9|1832.6|29
1606316040000|2020-11-25 14:54:00|1833.1|1832.8|1832.2|1831.9|1833.1|1832.8|1832.2|1831.9|194
1606316050000|2020-11-25 14:54:10|1832.1|1831.8|1832.3|1832|1832.5|1832.2|1831.9|1831.6|86
1606316060000|2020-11-25 14:54:20|1832.4|1832.1|1833.4|1833.1|1833.4|1833.1|1832.3|1832|129
1606316070000|2020-11-25 14:54:30|1833.5|1833.2|1834.4|1834.1|1834.4|1834.1|1833.4|1833.1|200
1606316080000|2020-11-25 14:54:40|1834.2|1833.9|1833.9|1833.6|1834.2|1833.9|1833.7|1833.4|27
1606316090000|2020-11-25 14:54:50|1833.8|1833.5|1833.9|1833.6|1834.2|1833.9|1833.8|1833.5|38
1606316100000|2020-11-25 14:55:00|1833.8|1833.5|1834.4|1834.1|1834.4|1834.1|1833.4|1833.1|160
1606316110000|2020-11-25 14:55:10|1834.5|1834.2|1834.6|1834.3|1834.8|1834.5|1834.4|1834.1|80
1606316120000|2020-11-25 14:55:20|1834.3|1834|1834.4|1834.1|1834.9|1834.6|1834.3|1834|84
1606316130000|2020-11-25 14:55:30|1834.6|1834.3|1834.6|1834.3|1834.8|1834.5|1834.3|1834|116
1606316140000|2020-11-25 14:55:40|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1833.9|1833.6|75
1606316150000|2020-11-25 14:55:50|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1833.9|1833.6|47
1606316160000|2020-11-25 14:56:00|1834.1|1833.8|1834|1833.7|1834.5|1834.2|1834|1833.7|191
1606316170000|2020-11-25 14:56:10|1833.9|1833.6|1833.3|1833|1834.1|1833.8|1833.3|1833|67
1606316180000|2020-11-25 14:56:20|1833|1832.7|1833.6|1833.3|1833.9|1833.6|1832.9|1832.6|104
1606316190000|2020-11-25 14:56:30|1833.5|1833.2|1833.1|1832.8|1833.5|1833.2|1833|1832.7|37
1606316200000|2020-11-25 14:56:40|1833|1832.7|1833.7|1833.4|1833.8|1833.5|1832.9|1832.6|79
1606316210000|2020-11-25 14:56:50|1833.8|1833.5|1833.2|1832.9|1834.4|1834.1|1833.2|1832.9|67
1606316220000|2020-11-25 14:57:00|1833|1832.7|1832.5|1832.2|1833.2|1832.9|1832.5|1832.2|156
1606316230000|2020-11-25 14:57:10|1832.3|1832|1831.8|1831.5|1832.6|1832.3|1831.6|1831.3|283
1606316240000|2020-11-25 14:57:20|1832.2|1831.9|1831.7|1831.4|1832.2|1831.9|1831.1|1830.8|177
1606316250000|2020-11-25 14:57:30|1831.6|1831.3|1831.1|1830.8|1831.7|1831.4|1831.1|1830.8|166
1606316260000|2020-11-25 14:57:40|1831.2|1830.9|1831.1|1830.8|1831.4|1831.1|1831|1830.7|249
1606316270000|2020-11-25 14:57:50|1831.2|1830.9|1831.3|1831|1831.3|1831|1830.9|1830.6|106
1606316280000|2020-11-25 14:58:00|1831.4|1831.1|1831.8|1831.5|1831.8|1831.5|1831.1|1830.8|174
1606316290000|2020-11-25 14:58:10|1831.9|1831.6|1833|1832.7|1833|1832.7|1831.9|1831.6|127
1606316300000|2020-11-25 14:58:20|1833.2|1832.9|1832.6|1832.3|1833.4|1833.1|1832.6|1832.3|86
1606316310000|2020-11-25 14:58:30|1832.7|1832.4|1832.6|1832.3|1833.1|1832.8|1832.6|1832.3|63
1606316320000|2020-11-25 14:58:40|1832.7|1832.4|1832.5|1832.2|1832.7|1832.4|1832.3|1832|74
1606316330000|2020-11-25 14:58:50|1832.4|1832.1|1832.1|1831.8|1832.7|1832.4|1832.1|1831.8|77
1606316340000|2020-11-25 14:59:00|1832|1831.7|1831.8|1831.5|1832.2|1831.9|1831.7|1831.4|77
1606316350000|2020-11-25 14:59:10|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.5|1831.2|55
1606316360000|2020-11-25 14:59:20|1831.6|1831.3|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|53
1606316370000|2020-11-25 14:59:30|1831|1830.7|1832.2|1831.9|1832.2|1831.9|1831|1830.7|74
1606316380000|2020-11-25 14:59:40|1832|1831.7|1832.5|1832.2|1832.8|1832.5|1832|1831.7|64
1606316390000|2020-11-25 14:59:50|1832.4|1832.1|1833.7|1833.4|1833.8|1833.5|1832.4|1832.1|110
1606316400000|2020-11-25 15:00:00|1833.6|1833.3|1832.4|1832.1|1833.7|1833.4|1832.3|1832|150
1606316410000|2020-11-25 15:00:10|1832.3|1832|1833|1832.7|1833.5|1833.2|1832.3|1832|77
1606316420000|2020-11-25 15:00:20|1832.7|1832.4|1833|1832.7|1833|1832.7|1832.5|1832.2|103
1606316430000|2020-11-25 15:00:30|1833.1|1832.8|1833.3|1833|1833.3|1833|1832.8|1832.5|95
1606316440000|2020-11-25 15:00:40|1833.4|1833.1|1832.9|1832.6|1833.5|1833.2|1832.9|1832.6|77
1606316450000|2020-11-25 15:00:50|1833|1832.7|1832.9|1832.6|1833.1|1832.8|1832.8|1832.5|69
1606316460000|2020-11-25 15:01:00|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.4|1832.1|78
1606316470000|2020-11-25 15:01:10|1832.7|1832.4|1833|1832.7|1833|1832.7|1832.6|1832.3|39
1606316480000|2020-11-25 15:01:20|1832.8|1832.5|1832.1|1831.8|1833|1832.7|1832.1|1831.8|83
1606316490000|2020-11-25 15:01:30|1832.2|1831.9|1832|1831.7|1832.5|1832.2|1831.9|1831.6|53
1606316500000|2020-11-25 15:01:40|1831.9|1831.6|1831.8|1831.5|1832|1831.7|1831.4|1831.1|69
1606316510000|2020-11-25 15:01:50|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.9|1831.6|20
1606316520000|2020-11-25 15:02:00|1831.8|1831.5|1830.4|1830.1|1831.8|1831.5|1830.4|1830.1|223
1606316530000|2020-11-25 15:02:10|1830.5|1830.2|1829.9|1829.6|1830.6|1830.3|1829.9|1829.6|146
1606316540000|2020-11-25 15:02:20|1829.6|1829.3|1829.6|1829.3|1829.7|1829.4|1829.3|1829|272
1606316550000|2020-11-25 15:02:30|1829.5|1829.2|1829.6|1829.3|1830.1|1829.8|1829.4|1829.1|127
1606316560000|2020-11-25 15:02:40|1829.4|1829.1|1829.1|1828.8|1829.4|1829.1|1828.7|1828.4|133
1606316570000|2020-11-25 15:02:50|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.8|1828.5|106
1606316580000|2020-11-25 15:03:00|1829.2|1828.9|1830.8|1830.5|1831.1|1830.8|1829.1|1828.8|195
1606316590000|2020-11-25 15:03:10|1830.6|1830.3|1831.4|1831.1|1831.8|1831.5|1830.6|1830.3|92
1606316600000|2020-11-25 15:03:20|1831.5|1831.2|1831.1|1830.8|1831.7|1831.4|1831.1|1830.8|63
1606316610000|2020-11-25 15:03:30|1831.2|1830.9|1830.5|1830.2|1831.5|1831.2|1830.4|1830.1|50
1606316620000|2020-11-25 15:03:40|1830.6|1830.3|1830.7|1830.4|1830.8|1830.5|1830.2|1829.9|48
1606316630000|2020-11-25 15:03:50|1830.6|1830.3|1830.5|1830.2|1830.7|1830.4|1830.4|1830.1|57
1606316640000|2020-11-25 15:04:00|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|27
1606316650000|2020-11-25 15:04:10|1830.2|1829.9|1829.2|1828.9|1830.2|1829.9|1829.2|1828.9|132
1606316660000|2020-11-25 15:04:20|1829.3|1829|1829.3|1829|1829.6|1829.3|1828.9|1828.6|128
1606316670000|2020-11-25 15:04:30|1829.2|1828.9|1829|1828.7|1829.8|1829.5|1829|1828.7|60
1606316680000|2020-11-25 15:04:40|1828.8|1828.5|1828.9|1828.6|1829|1828.7|1828.8|1828.5|48
1606316690000|2020-11-25 15:04:50|1829|1828.7|1828.8|1828.5|1829.1|1828.8|1828.8|1828.5|58
1606316700000|2020-11-25 15:05:00|1828.5|1828.2|1828.5|1828.2|1829|1828.7|1828.5|1828.2|117
1606316710000|2020-11-25 15:05:10|1828.6|1828.3|1828|1827.7|1828.6|1828.3|1828|1827.7|88
1606316720000|2020-11-25 15:05:20|1828.1|1827.8|1828.2|1827.9|1828.6|1828.3|1827.9|1827.6|117
1606316730000|2020-11-25 15:05:30|1828.1|1827.8|1828.6|1828.3|1829|1828.7|1828|1827.7|91
1606316740000|2020-11-25 15:05:40|1828.7|1828.4|1828.6|1828.3|1829.3|1829|1828.6|1828.3|163
1606316750000|2020-11-25 15:05:50|1828.3|1828|1828.6|1828.3|1828.6|1828.3|1828|1827.7|64
1606316760000|2020-11-25 15:06:00|1828.5|1828.2|1829.7|1829.4|1829.7|1829.4|1828.3|1828|79
1606316770000|2020-11-25 15:06:10|1829.8|1829.5|1829.6|1829.3|1829.9|1829.6|1829.3|1829|81
1606316780000|2020-11-25 15:06:20|1829.7|1829.4|1829.9|1829.6|1830.1|1829.8|1829.6|1829.3|79
1606316790000|2020-11-25 15:06:30|1830|1829.7|1830.5|1830.2|1830.8|1830.5|1830|1829.7|92
1606316800000|2020-11-25 15:06:40|1830.6|1830.3|1831.2|1830.9|1831.3|1831|1830.5|1830.2|110
1606316810000|2020-11-25 15:06:50|1831.1|1830.8|1831.8|1831.5|1832.1|1831.8|1831.1|1830.8|117
1606316820000|2020-11-25 15:07:00|1831.7|1831.4|1831.9|1831.6|1832.1|1831.8|1831.7|1831.4|91
1606316830000|2020-11-25 15:07:10|1832|1831.7|1831.5|1831.2|1832.3|1832|1831.5|1831.2|198
1606316840000|2020-11-25 15:07:20|1831.6|1831.3|1830.7|1830.4|1831.8|1831.5|1830.7|1830.4|161
1606316850000|2020-11-25 15:07:30|1830.8|1830.5|1831.1|1830.8|1831.2|1830.9|1830.7|1830.4|48
1606316860000|2020-11-25 15:07:40|1831.2|1830.9|1831.9|1831.6|1831.9|1831.6|1831.2|1830.9|44
1606316870000|2020-11-25 15:07:50|1832.2|1831.9|1833.5|1833.2|1833.7|1833.4|1832.1|1831.8|206
1606316880000|2020-11-25 15:08:00|1833.4|1833.1|1832.4|1832.1|1833.8|1833.5|1832.4|1832.1|149
1606316890000|2020-11-25 15:08:10|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.2|1831.9|65
1606316900000|2020-11-25 15:08:20|1832.3|1832|1832.7|1832.4|1833|1832.7|1832.3|1832|24
1606316910000|2020-11-25 15:08:30|1832.6|1832.3|1832.7|1832.4|1833.3|1833|1832.6|1832.3|93
1606316920000|2020-11-25 15:08:40|1833|1832.7|1832.6|1832.3|1833|1832.7|1832.6|1832.3|22
1606316930000|2020-11-25 15:08:50|1832.5|1832.2|1832.5|1832.2|1832.6|1832.3|1832.3|1832|21
1606316940000|2020-11-25 15:09:00|1832.3|1832|1832|1831.7|1832.4|1832.1|1831.9|1831.6|107
1606316950000|2020-11-25 15:09:10|1832.1|1831.8|1831.4|1831.1|1832.1|1831.8|1831.3|1831|130
1606316960000|2020-11-25 15:09:20|1831.3|1831|1831.5|1831.2|1831.7|1831.4|1831.2|1830.9|52
1606316970000|2020-11-25 15:09:30|1831.4|1831.1|1831.6|1831.3|1831.7|1831.4|1831.4|1831.1|37
1606316980000|2020-11-25 15:09:40|1831.8|1831.5|1831.1|1830.8|1831.8|1831.5|1831.1|1830.8|83
1606316990000|2020-11-25 15:09:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1830.8|1830.5|64
1606317000000|2020-11-25 15:10:00|1831|1830.7|1830.8|1830.5|1831.4|1831.1|1830.8|1830.5|57
1606317010000|2020-11-25 15:10:10|1830.9|1830.6|1831.1|1830.8|1831.1|1830.8|1830.9|1830.6|34
1606317020000|2020-11-25 15:10:20|1831|1830.7|1831.9|1831.6|1831.9|1831.6|1830.6|1830.3|117
1606317030000|2020-11-25 15:10:30|1831.8|1831.5|1831.6|1831.3|1832|1831.7|1831.4|1831.1|84
1606317040000|2020-11-25 15:10:40|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.6|1831.3|45
1606317050000|2020-11-25 15:10:50|1832.1|1831.8|1832.6|1832.3|1832.7|1832.4|1832|1831.7|90
1606317060000|2020-11-25 15:11:00|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.2|1831.9|72
1606317070000|2020-11-25 15:11:10|1832.7|1832.4|1832.6|1832.3|1832.8|1832.5|1832.2|1831.9|57
1606317080000|2020-11-25 15:11:20|1832.7|1832.4|1832.8|1832.5|1832.9|1832.6|1832.7|1832.4|39
1606317090000|2020-11-25 15:11:30|1832.7|1832.4|1833|1832.7|1833|1832.7|1832.6|1832.3|31
1606317100000|2020-11-25 15:11:40|1832.8|1832.5|1832.6|1832.3|1832.9|1832.6|1832.5|1832.2|66
1606317110000|2020-11-25 15:11:50|1832.7|1832.4|1832.4|1832.1|1832.8|1832.5|1832.2|1831.9|53
1606317120000|2020-11-25 15:12:00|1832.3|1832|1831.1|1830.8|1832.3|1832|1831.1|1830.8|106
1606317130000|2020-11-25 15:12:10|1831.4|1831.1|1831.5|1831.2|1831.6|1831.3|1831.3|1831|43
1606317140000|2020-11-25 15:12:20|1831.6|1831.3|1831.4|1831.1|1831.7|1831.4|1831.3|1831|38
1606317150000|2020-11-25 15:12:30|1831.6|1831.3|1831|1830.7|1831.6|1831.3|1831|1830.7|63
1606317160000|2020-11-25 15:12:40|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.7|1830.4|26
1606317170000|2020-11-25 15:12:50|1830.9|1830.6|1830.7|1830.4|1831|1830.7|1830.7|1830.4|27
1606317180000|2020-11-25 15:13:00|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.4|1830.1|53
1606317190000|2020-11-25 15:13:10|1830.6|1830.3|1830.2|1829.9|1830.6|1830.3|1830.2|1829.9|55
1606317200000|2020-11-25 15:13:20|1830.3|1830|1830.2|1829.9|1830.3|1830|1830|1829.7|71
1606317210000|2020-11-25 15:13:30|1830.1|1829.8|1831.6|1831.3|1831.6|1831.3|1830.1|1829.8|92
1606317220000|2020-11-25 15:13:40|1831.7|1831.4|1831.9|1831.6|1832|1831.7|1831.7|1831.4|56
1606317230000|2020-11-25 15:13:50|1832|1831.7|1832.4|1832.1|1832.4|1832.1|1832|1831.7|56
1606317240000|2020-11-25 15:14:00|1832.2|1831.9|1832.1|1831.8|1832.4|1832.1|1832|1831.7|44
1606317250000|2020-11-25 15:14:10|1832.2|1831.9|1832.3|1832|1832.4|1832.1|1832.2|1831.9|10
1606317260000|2020-11-25 15:14:20|1832.4|1832.1|1833|1832.7|1833|1832.7|1832.1|1831.8|79
1606317270000|2020-11-25 15:14:30|1832.9|1832.6|1833.5|1833.2|1833.5|1833.2|1832.9|1832.6|122
1606317280000|2020-11-25 15:14:40|1833.7|1833.4|1833.5|1833.2|1833.8|1833.5|1833.3|1833|84
1606317290000|2020-11-25 15:14:50|1833.6|1833.3|1833.6|1833.3|1833.8|1833.5|1833.5|1833.2|31
1606317300000|2020-11-25 15:15:00|1833.4|1833.1|1832.5|1832.2|1833.5|1833.2|1832.5|1832.2|104
1606317310000|2020-11-25 15:15:10|1832.3|1832|1832.4|1832.1|1832.5|1832.2|1832.1|1831.8|115
1606317320000|2020-11-25 15:15:20|1832.5|1832.2|1833.4|1833.1|1833.5|1833.2|1832.5|1832.2|69
1606317330000|2020-11-25 15:15:30|1833.2|1832.9|1833.8|1833.5|1833.9|1833.6|1833.2|1832.9|111
1606317340000|2020-11-25 15:15:40|1833.6|1833.3|1833.3|1833|1833.6|1833.3|1833.3|1833|64
1606317350000|2020-11-25 15:15:50|1833.4|1833.1|1833.2|1832.9|1833.5|1833.2|1833.2|1832.9|68
1606317360000|2020-11-25 15:16:00|1832.9|1832.6|1833.1|1832.8|1833.3|1833|1832.9|1832.6|71
1606317370000|2020-11-25 15:16:10|1833.3|1833|1834.3|1834|1834.3|1834|1833.3|1833|85
1606317380000|2020-11-25 15:16:20|1834.4|1834.1|1834.8|1834.5|1835|1834.7|1834.4|1834.1|100
1606317390000|2020-11-25 15:16:30|1834.6|1834.3|1834.9|1834.6|1834.9|1834.6|1834.4|1834.1|80
1606317400000|2020-11-25 15:16:40|1834.8|1834.5|1834.1|1833.8|1834.8|1834.5|1834.1|1833.8|76
1606317410000|2020-11-25 15:16:50|1834.3|1834|1834.1|1833.8|1834.4|1834.1|1833.8|1833.5|36
1606317420000|2020-11-25 15:17:00|1833.8|1833.5|1833|1832.7|1833.9|1833.6|1832.9|1832.6|165
1606317430000|2020-11-25 15:17:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|87
1606317440000|2020-11-25 15:17:20|1833|1832.7|1832.5|1832.2|1833|1832.7|1832.5|1832.2|46
1606317450000|2020-11-25 15:17:30|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.3|1832|28
1606317460000|2020-11-25 15:17:40|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.3|1832|39
1606317470000|2020-11-25 15:17:50|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.3|1832|28
1606317480000|2020-11-25 15:18:00|1832.3|1832|1831.8|1831.5|1832.4|1832.1|1831.8|1831.5|50
1606317490000|2020-11-25 15:18:10|1831.6|1831.3|1831.9|1831.6|1832|1831.7|1831.6|1831.3|77
1606317500000|2020-11-25 15:18:20|1832|1831.7|1832|1831.7|1832|1831.7|1831.9|1831.6|22
1606317510000|2020-11-25 15:18:30|1832.1|1831.8|1831.4|1831.1|1832.2|1831.9|1831.4|1831.1|65
1606317520000|2020-11-25 15:18:40|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1831.1|1830.8|43
1606317530000|2020-11-25 15:18:50|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831|1830.7|65
1606317540000|2020-11-25 15:19:00|1831.4|1831.1|1830.9|1830.6|1831.4|1831.1|1830.9|1830.6|100
1606317550000|2020-11-25 15:19:10|1830.8|1830.5|1831.2|1830.9|1831.3|1831|1830.7|1830.4|61
1606317560000|2020-11-25 15:19:20|1831|1830.7|1830.7|1830.4|1831|1830.7|1830.6|1830.3|51
1606317570000|2020-11-25 15:19:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|22
1606317580000|2020-11-25 15:19:40|1830.7|1830.4|1831|1830.7|1831|1830.7|1830.6|1830.3|53
1606317590000|2020-11-25 15:19:50|1831.3|1831|1831.3|1831|1831.6|1831.3|1831.3|1831|72
1606317600000|2020-11-25 15:20:00|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.2|1830.9|54
1606317610000|2020-11-25 15:20:10|1831.4|1831.1|1832.7|1832.4|1832.8|1832.5|1831.4|1831.1|57
1606317620000|2020-11-25 15:20:20|1832.8|1832.5|1833.1|1832.8|1833.3|1833|1832.8|1832.5|75
1606317630000|2020-11-25 15:20:30|1833.3|1833|1833.3|1833|1833.5|1833.2|1833.1|1832.8|46
1606317640000|2020-11-25 15:20:40|1833.4|1833.1|1832.5|1832.2|1833.7|1833.4|1832.5|1832.2|66
1606317650000|2020-11-25 15:20:50|1832.8|1832.5|1832.9|1832.6|1833|1832.7|1832.7|1832.4|33
1606317660000|2020-11-25 15:21:00|1832.8|1832.5|1833.4|1833.1|1833.6|1833.3|1832.8|1832.5|72
1606317670000|2020-11-25 15:21:10|1833.3|1833|1833.5|1833.2|1833.6|1833.3|1833|1832.7|48
1606317680000|2020-11-25 15:21:20|1833.6|1833.3|1833.8|1833.5|1834.1|1833.8|1833.6|1833.3|67
1606317690000|2020-11-25 15:21:30|1834|1833.7|1833.5|1833.2|1834|1833.7|1833.5|1833.2|55
1606317700000|2020-11-25 15:21:40|1833.6|1833.3|1833.4|1833.1|1834.1|1833.8|1833.2|1832.9|96
1606317710000|2020-11-25 15:21:50|1833.5|1833.2|1833.3|1833|1833.5|1833.2|1833.3|1833|11
1606317720000|2020-11-25 15:22:00|1833.6|1833.3|1833.8|1833.5|1833.9|1833.6|1833.6|1833.3|18
1606317730000|2020-11-25 15:22:10|1834|1833.7|1833.6|1833.3|1834|1833.7|1833.5|1833.2|38
1606317740000|2020-11-25 15:22:20|1833.8|1833.5|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|17
1606317750000|2020-11-25 15:22:30|1833.9|1833.6|1833.4|1833.1|1833.9|1833.6|1832.7|1832.4|87
1606317760000|2020-11-25 15:22:40|1833.3|1833|1832.6|1832.3|1833.3|1833|1832.6|1832.3|61
1606317770000|2020-11-25 15:22:50|1832.8|1832.5|1832.4|1832.1|1832.8|1832.5|1832.2|1831.9|54
1606317780000|2020-11-25 15:23:00|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.2|1831.9|54
1606317790000|2020-11-25 15:23:10|1832.8|1832.5|1832.7|1832.4|1833|1832.7|1832.6|1832.3|40
1606317800000|2020-11-25 15:23:20|1832.5|1832.2|1832.4|1832.1|1832.7|1832.4|1832.3|1832|71
1606317810000|2020-11-25 15:23:30|1832.5|1832.2|1832.9|1832.6|1833.1|1832.8|1832.3|1832|79
1606317820000|2020-11-25 15:23:40|1833|1832.7|1833.4|1833.1|1833.5|1833.2|1833|1832.7|63
1606317830000|2020-11-25 15:23:50|1833.6|1833.3|1833.8|1833.5|1833.8|1833.5|1833.3|1833|79
1606317840000|2020-11-25 15:24:00|1833.9|1833.6|1833.9|1833.6|1834.1|1833.8|1833.6|1833.3|116
1606317850000|2020-11-25 15:24:10|1833.8|1833.5|1833.8|1833.5|1834|1833.7|1833.6|1833.3|76
1606317860000|2020-11-25 15:24:20|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833.7|1833.4|61
1606317870000|2020-11-25 15:24:30|1834.5|1834.2|1835.1|1834.8|1835.1|1834.8|1834.4|1834.1|86
1606317880000|2020-11-25 15:24:40|1835|1834.7|1835.4|1835.1|1835.5|1835.2|1834.8|1834.5|73
1606317890000|2020-11-25 15:24:50|1835.5|1835.2|1836.5|1836.2|1836.5|1836.2|1835.5|1835.2|176
1606317900000|2020-11-25 15:25:00|1836.4|1836.1|1835.8|1835.5|1836.4|1836.1|1835.8|1835.5|88
1606317910000|2020-11-25 15:25:10|1835.9|1835.6|1836.3|1836|1836.4|1836.1|1835.9|1835.6|57
1606317920000|2020-11-25 15:25:20|1836.4|1836.1|1836.9|1836.6|1837.1|1836.8|1836.4|1836.1|86
1606317930000|2020-11-25 15:25:30|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1836.8|1836.5|58
1606317940000|2020-11-25 15:25:40|1837.3|1837|1837.1|1836.8|1837.5|1837.2|1837|1836.7|84
1606317950000|2020-11-25 15:25:50|1837.2|1836.9|1836.8|1836.5|1837.2|1836.9|1836.5|1836.2|78
1606317960000|2020-11-25 15:26:00|1836.7|1836.4|1836.6|1836.3|1836.8|1836.5|1836.5|1836.2|89
1606317970000|2020-11-25 15:26:10|1836.7|1836.4|1836.5|1836.2|1837.3|1837|1836.4|1836.1|71
1606317980000|2020-11-25 15:26:20|1836.6|1836.3|1835.9|1835.6|1836.6|1836.3|1835.9|1835.6|79
1606317990000|2020-11-25 15:26:30|1836|1835.7|1836|1835.7|1836.2|1835.9|1835.7|1835.4|93
1606318000000|2020-11-25 15:26:40|1835.9|1835.6|1836.3|1836|1836.3|1836|1835.8|1835.5|44
1606318010000|2020-11-25 15:26:50|1836.4|1836.1|1837.6|1837.3|1837.6|1837.3|1836.3|1836|42
1606318020000|2020-11-25 15:27:00|1837.7|1837.4|1838.3|1838|1838.3|1838|1837.7|1837.4|99
1606318030000|2020-11-25 15:27:10|1838.7|1838.4|1838.7|1838.4|1838.8|1838.5|1838.3|1838|114
1606318040000|2020-11-25 15:27:20|1838.9|1838.6|1839.4|1839.1|1839.6|1839.3|1838.9|1838.6|87
1606318050000|2020-11-25 15:27:30|1839.3|1839|1839.1|1838.8|1839.5|1839.2|1839.1|1838.8|37
1606318060000|2020-11-25 15:27:40|1839.2|1838.9|1839.3|1839|1839.6|1839.3|1839.2|1838.9|28
1606318070000|2020-11-25 15:27:50|1839.4|1839.1|1839.5|1839.2|1839.6|1839.3|1839.2|1838.9|20
1606318080000|2020-11-25 15:28:00|1839.4|1839.1|1838.8|1838.5|1839.4|1839.1|1838.8|1838.5|37
1606318090000|2020-11-25 15:28:10|1838.6|1838.3|1838.4|1838.1|1838.8|1838.5|1838.1|1837.8|83
1606318100000|2020-11-25 15:28:20|1838.2|1837.9|1838.2|1837.9|1838.3|1838|1838.1|1837.8|64
1606318110000|2020-11-25 15:28:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1837.5|1837.2|73
1606318120000|2020-11-25 15:28:40|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1838|1837.7|14
1606318130000|2020-11-25 15:28:50|1838.1|1837.8|1838.6|1838.3|1838.6|1838.3|1838.1|1837.8|18
1606318140000|2020-11-25 15:29:00|1838.9|1838.6|1839.2|1838.9|1839.2|1838.9|1838.7|1838.4|43
1606318150000|2020-11-25 15:29:10|1839.3|1839|1839.3|1839|1839.7|1839.4|1839.3|1839|56
1606318160000|2020-11-25 15:29:20|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839|1838.7|19
1606318170000|2020-11-25 15:29:30|1839.7|1839.4|1838.8|1838.5|1839.8|1839.5|1838.8|1838.5|31
1606318180000|2020-11-25 15:29:40|1838.9|1838.6|1839.4|1839.1|1839.5|1839.2|1838.9|1838.6|22
1606318190000|2020-11-25 15:29:50|1839.6|1839.3|1839.7|1839.4|1839.8|1839.5|1839.4|1839.1|23
1606318200000|2020-11-25 15:30:00|1840|1839.7|1839.7|1839.4|1840.1|1839.8|1839.2|1838.9|123
1606318210000|2020-11-25 15:30:10|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.1|1838.8|80
1606318220000|2020-11-25 15:30:20|1839.6|1839.3|1840|1839.7|1840|1839.7|1839.6|1839.3|46
1606318230000|2020-11-25 15:30:30|1839.9|1839.6|1839.8|1839.5|1840|1839.7|1839.8|1839.5|14
1606318240000|2020-11-25 15:30:40|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1838.8|1838.5|34
1606318250000|2020-11-25 15:30:50|1839.4|1839.1|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|23
1606318260000|2020-11-25 15:31:00|1839.3|1839|1838.6|1838.3|1839.5|1839.2|1838.6|1838.3|77
1606318270000|2020-11-25 15:31:10|1838.5|1838.2|1838.4|1838.1|1838.7|1838.4|1838.2|1837.9|48
1606318280000|2020-11-25 15:31:20|1838.2|1837.9|1838.1|1837.8|1838.5|1838.2|1838.1|1837.8|43
1606318290000|2020-11-25 15:31:30|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1837.9|1837.6|25
1606318300000|2020-11-25 15:31:40|1838.6|1838.3|1838.6|1838.3|1838.8|1838.5|1838.4|1838.1|60
1606318310000|2020-11-25 15:31:50|1838.8|1838.5|1838.6|1838.3|1838.9|1838.6|1838.3|1838|22
1606318320000|2020-11-25 15:32:00|1838.4|1838.1|1838|1837.7|1838.5|1838.2|1837.8|1837.5|93
1606318330000|2020-11-25 15:32:10|1838.3|1838|1839.3|1839|1839.5|1839.2|1838.3|1838|42
1606318340000|2020-11-25 15:32:20|1839.4|1839.1|1839.5|1839.2|1839.7|1839.4|1839.3|1839|38
1606318350000|2020-11-25 15:32:30|1839.4|1839.1|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|19
1606318360000|2020-11-25 15:32:40|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1838.7|1838.4|18
1606318370000|2020-11-25 15:32:50|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|14
1606318380000|2020-11-25 15:33:00|1839.5|1839.2|1839.6|1839.3|1839.7|1839.4|1839|1838.7|43
1606318390000|2020-11-25 15:33:10|1839.7|1839.4|1839|1838.7|1839.7|1839.4|1839|1838.7|76
1606318400000|2020-11-25 15:33:20|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.7|1838.4|43
1606318410000|2020-11-25 15:33:30|1838.8|1838.5|1838.8|1838.5|1839.1|1838.8|1838.7|1838.4|53
1606318420000|2020-11-25 15:33:40|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|9
1606318430000|2020-11-25 15:33:50|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|15
1606318440000|2020-11-25 15:34:00|1838.8|1838.5|1839.1|1838.8|1839.5|1839.2|1838.8|1838.5|71
1606318450000|2020-11-25 15:34:10|1839.2|1838.9|1839.3|1839|1839.6|1839.3|1839.2|1838.9|51
1606318460000|2020-11-25 15:34:20|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|8
1606318470000|2020-11-25 15:34:30|1839.7|1839.4|1840.1|1839.8|1840.1|1839.8|1839.6|1839.3|105
1606318480000|2020-11-25 15:34:40|1839.9|1839.6|1839.8|1839.5|1840|1839.7|1839.8|1839.5|32
1606318490000|2020-11-25 15:34:50|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|29
1606318500000|2020-11-25 15:35:00|1840.1|1839.8|1840.3|1840|1840.3|1840|1839.9|1839.6|41
1606318510000|2020-11-25 15:35:10|1840.1|1839.8|1840.4|1840.1|1840.6|1840.3|1840.1|1839.8|65
1606318520000|2020-11-25 15:35:20|1840.3|1840|1840.5|1840.2|1840.6|1840.3|1840.2|1839.9|111
1606318530000|2020-11-25 15:35:30|1840.4|1840.1|1840|1839.7|1840.4|1840.1|1840|1839.7|42
1606318540000|2020-11-25 15:35:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1839.8|1839.5|78
1606318550000|2020-11-25 15:35:50|1840.2|1839.9|1840.2|1839.9|1840.3|1840|1840|1839.7|72
1606318560000|2020-11-25 15:36:00|1840.1|1839.8|1839.8|1839.5|1840.1|1839.8|1839.7|1839.4|80
1606318570000|2020-11-25 15:36:10|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|50
1606318580000|2020-11-25 15:36:20|1839.7|1839.4|1839.1|1838.8|1839.8|1839.5|1839|1838.7|105
1606318590000|2020-11-25 15:36:30|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.7|1838.4|24
1606318600000|2020-11-25 15:36:40|1839.3|1839|1838.5|1838.2|1839.3|1839|1838.5|1838.2|72
1606318610000|2020-11-25 15:36:50|1838.6|1838.3|1838.2|1837.9|1838.6|1838.3|1838|1837.7|68
1606318620000|2020-11-25 15:37:00|1838.3|1838|1838.2|1837.9|1838.5|1838.2|1838|1837.7|98
1606318630000|2020-11-25 15:37:10|1838.3|1838|1838|1837.7|1838.3|1838|1837.8|1837.5|122
1606318640000|2020-11-25 15:37:20|1837.9|1837.6|1838.2|1837.9|1838.2|1837.9|1837.9|1837.6|144
1606318650000|2020-11-25 15:37:30|1838.1|1837.8|1838|1837.7|1838.2|1837.9|1838|1837.7|29
1606318660000|2020-11-25 15:37:40|1838.1|1837.8|1839.3|1839|1839.3|1839|1837.9|1837.6|137
1606318670000|2020-11-25 15:37:50|1839.2|1838.9|1839.1|1838.8|1839.3|1839|1839|1838.7|44
1606318680000|2020-11-25 15:38:00|1839.2|1838.9|1839.1|1838.8|1839.5|1839.2|1839|1838.7|43
1606318690000|2020-11-25 15:38:10|1838.9|1838.6|1839.1|1838.8|1839.4|1839.1|1838.9|1838.6|50
1606318700000|2020-11-25 15:38:20|1839.2|1838.9|1839.3|1839|1839.5|1839.2|1839.2|1838.9|117
1606318710000|2020-11-25 15:38:30|1839.5|1839.2|1839.5|1839.2|1839.8|1839.5|1839.5|1839.2|37
1606318720000|2020-11-25 15:38:40|1839.4|1839.1|1839|1838.7|1839.4|1839.1|1839|1838.7|43
1606318730000|2020-11-25 15:38:50|1839.1|1838.8|1839.3|1839|1839.3|1839|1838.9|1838.6|29
1606318740000|2020-11-25 15:39:00|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.8|1838.5|56
1606318750000|2020-11-25 15:39:10|1839|1838.7|1839|1838.7|1839.2|1838.9|1839|1838.7|41
1606318760000|2020-11-25 15:39:20|1839.1|1838.8|1839|1838.7|1839.2|1838.9|1839|1838.7|67
1606318770000|2020-11-25 15:39:30|1838.8|1838.5|1838.8|1838.5|1838.9|1838.6|1838.7|1838.4|20
1606318780000|2020-11-25 15:39:40|1838.9|1838.6|1838.4|1838.1|1838.9|1838.6|1838.3|1838|38
1606318790000|2020-11-25 15:39:50|1838.6|1838.3|1838.3|1838|1838.6|1838.3|1838.1|1837.8|33
1606318800000|2020-11-25 15:40:00|1838.1|1837.8|1837.6|1837.3|1838.1|1837.8|1837.5|1837.2|130
1606318810000|2020-11-25 15:40:10|1837.7|1837.4|1837.9|1837.6|1837.9|1837.6|1837.5|1837.2|79
1606318820000|2020-11-25 15:40:20|1838|1837.7|1838.5|1838.2|1838.5|1838.2|1837.9|1837.6|71
1606318830000|2020-11-25 15:40:30|1838.6|1838.3|1838.8|1838.5|1839|1838.7|1838.5|1838.2|33
1606318840000|2020-11-25 15:40:40|1838.3|1838|1838.1|1837.8|1838.3|1838|1838.1|1837.8|40
1606318850000|2020-11-25 15:40:50|1838|1837.7|1837.7|1837.4|1838.1|1837.8|1837.7|1837.4|56
1606318860000|2020-11-25 15:41:00|1837.8|1837.5|1837.7|1837.4|1838.1|1837.8|1837.6|1837.3|92
1606318870000|2020-11-25 15:41:10|1837.6|1837.3|1836.9|1836.6|1837.6|1837.3|1836.9|1836.6|76
1606318880000|2020-11-25 15:41:20|1837.1|1836.8|1836.7|1836.4|1837.1|1836.8|1836.6|1836.3|64
1606318890000|2020-11-25 15:41:30|1836.9|1836.6|1837|1836.7|1837.2|1836.9|1836.9|1836.6|46
1606318900000|2020-11-25 15:41:40|1836.9|1836.6|1837.4|1837.1|1837.4|1837.1|1836.9|1836.6|71
1606318910000|2020-11-25 15:41:50|1837.3|1837|1837|1836.7|1837.4|1837.1|1837|1836.7|29
1606318920000|2020-11-25 15:42:00|1836.9|1836.6|1837.3|1837|1837.5|1837.2|1836.9|1836.6|147
1606318930000|2020-11-25 15:42:10|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|19
1606318940000|2020-11-25 15:42:20|1837.2|1836.9|1837.3|1837|1837.4|1837.1|1837.1|1836.8|45
1606318950000|2020-11-25 15:42:30|1837.7|1837.4|1838|1837.7|1838.4|1838.1|1837.7|1837.4|99
1606318960000|2020-11-25 15:42:40|1838.1|1837.8|1837.8|1837.5|1838.1|1837.8|1837.3|1837|68
1606318970000|2020-11-25 15:42:50|1837.9|1837.6|1838.3|1838|1838.3|1838|1837.7|1837.4|67
1606318980000|2020-11-25 15:43:00|1838.4|1838.1|1839.2|1838.9|1839.2|1838.9|1838.1|1837.8|157
1606318990000|2020-11-25 15:43:10|1839.1|1838.8|1839.1|1838.8|1839.4|1839.1|1839|1838.7|72
1606319000000|2020-11-25 15:43:20|1838.9|1838.6|1838|1837.7|1838.9|1838.6|1838|1837.7|49
1606319010000|2020-11-25 15:43:30|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1837.9|1837.6|142
1606319020000|2020-11-25 15:43:40|1838.5|1838.2|1838.7|1838.4|1838.9|1838.6|1838.5|1838.2|50
1606319030000|2020-11-25 15:43:50|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.4|1838.1|41
1606319040000|2020-11-25 15:44:00|1838.5|1838.2|1838|1837.7|1838.5|1838.2|1837.7|1837.4|95
1606319050000|2020-11-25 15:44:10|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.3|1837|81
1606319060000|2020-11-25 15:44:20|1837.7|1837.4|1838|1837.7|1838.1|1837.8|1837.6|1837.3|37
1606319070000|2020-11-25 15:44:30|1837.8|1837.5|1838.3|1838|1838.3|1838|1837.7|1837.4|33
1606319080000|2020-11-25 15:44:40|1838.4|1838.1|1838|1837.7|1838.4|1838.1|1838|1837.7|20
1606319090000|2020-11-25 15:44:50|1838.3|1838|1838.3|1838|1839|1838.7|1838.2|1837.9|48
1606319100000|2020-11-25 15:45:00|1838.4|1838.1|1838.6|1838.3|1838.7|1838.4|1838.4|1838.1|19
1606319110000|2020-11-25 15:45:10|1838.4|1838.1|1838.5|1838.2|1838.8|1838.5|1838.3|1838|18
1606319120000|2020-11-25 15:45:20|1838.3|1838|1838.6|1838.3|1838.6|1838.3|1838.3|1838|14
1606319130000|2020-11-25 15:45:30|1838.8|1838.5|1839.3|1839|1839.4|1839.1|1838.8|1838.5|78
1606319140000|2020-11-25 15:45:40|1839.4|1839.1|1839.6|1839.3|1839.7|1839.4|1839.3|1839|49
1606319150000|2020-11-25 15:45:50|1839.5|1839.2|1839.9|1839.6|1840|1839.7|1839.5|1839.2|54
1606319160000|2020-11-25 15:46:00|1840|1839.7|1841.1|1840.8|1841.4|1841.1|1840|1839.7|192
1606319170000|2020-11-25 15:46:10|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.7|1840.4|25
1606319180000|2020-11-25 15:46:20|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.5|1840.2|46
1606319190000|2020-11-25 15:46:30|1841|1840.7|1841|1840.7|1841.2|1840.9|1840.9|1840.6|56
1606319200000|2020-11-25 15:46:40|1840.7|1840.4|1840.2|1839.9|1840.9|1840.6|1840|1839.7|54
1606319210000|2020-11-25 15:46:50|1840.1|1839.8|1839.5|1839.2|1840.1|1839.8|1839.4|1839.1|66
1606319220000|2020-11-25 15:47:00|1839.4|1839.1|1839.7|1839.4|1840|1839.7|1839.4|1839.1|52
1606319230000|2020-11-25 15:47:10|1839.9|1839.6|1839.4|1839.1|1840.1|1839.8|1839.3|1839|53
1606319240000|2020-11-25 15:47:20|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|19
1606319250000|2020-11-25 15:47:30|1839.2|1838.9|1838.9|1838.6|1839.2|1838.9|1838.9|1838.6|19
1606319260000|2020-11-25 15:47:40|1838.7|1838.4|1838.6|1838.3|1839|1838.7|1838.5|1838.2|32
1606319270000|2020-11-25 15:47:50|1838.9|1838.6|1839.1|1838.8|1839.2|1838.9|1838.9|1838.6|13
1606319280000|2020-11-25 15:48:00|1839.2|1838.9|1839.1|1838.8|1839.6|1839.3|1839.1|1838.8|24
1606319290000|2020-11-25 15:48:10|1838.9|1838.6|1838.3|1838|1839|1838.7|1838.3|1838|54
1606319300000|2020-11-25 15:48:20|1838.5|1838.2|1838.8|1838.5|1838.8|1838.5|1838.5|1838.2|13
1606319310000|2020-11-25 15:48:30|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.6|1838.3|26
1606319320000|2020-11-25 15:48:40|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.3|1838|52
1606319330000|2020-11-25 15:48:50|1838.6|1838.3|1838.4|1838.1|1838.7|1838.4|1838.2|1837.9|34
1606319340000|2020-11-25 15:49:00|1838.5|1838.2|1838.5|1838.2|1838.7|1838.4|1838.4|1838.1|15
1606319350000|2020-11-25 15:49:10|1838.4|1838.1|1838|1837.7|1838.4|1838.1|1838|1837.7|53
1606319360000|2020-11-25 15:49:20|1837.9|1837.6|1838|1837.7|1838.2|1837.9|1837.9|1837.6|12
1606319370000|2020-11-25 15:49:30|1837.6|1837.3|1838.2|1837.9|1838.2|1837.9|1837.6|1837.3|41
1606319380000|2020-11-25 15:49:40|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838|1837.7|16
1606319390000|2020-11-25 15:49:50|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1838|1837.7|15
1606319400000|2020-11-25 15:50:00|1838.1|1837.8|1838.8|1838.5|1838.8|1838.5|1838.1|1837.8|65
1606319410000|2020-11-25 15:50:10|1838.6|1838.3|1839.3|1839|1839.3|1839|1838.6|1838.3|45
1606319420000|2020-11-25 15:50:20|1839.2|1838.9|1840|1839.7|1840|1839.7|1839.2|1838.9|52
1606319430000|2020-11-25 15:50:30|1839.9|1839.6|1839.8|1839.5|1840.1|1839.8|1839.8|1839.5|44
1606319440000|2020-11-25 15:50:40|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|25
1606319450000|2020-11-25 15:50:50|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.3|1839|39
1606319460000|2020-11-25 15:51:00|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|17
1606319470000|2020-11-25 15:51:10|1840.3|1840|1840.7|1840.4|1840.7|1840.4|1840.3|1840|35
1606319480000|2020-11-25 15:51:20|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.1|1839.8|99
1606319490000|2020-11-25 15:51:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|19
1606319500000|2020-11-25 15:51:40|1840.5|1840.2|1840.2|1839.9|1840.5|1840.2|1840.1|1839.8|17
1606319510000|2020-11-25 15:51:50|1840.3|1840|1839.7|1839.4|1840.3|1840|1839.7|1839.4|21
1606319520000|2020-11-25 15:52:00|1840|1839.7|1839.7|1839.4|1840.2|1839.9|1839.5|1839.2|65
1606319530000|2020-11-25 15:52:10|1839.6|1839.3|1839.4|1839.1|1839.8|1839.5|1839.4|1839.1|25
1606319540000|2020-11-25 15:52:20|1839.2|1838.9|1840.1|1839.8|1840.1|1839.8|1839.2|1838.9|28
1606319550000|2020-11-25 15:52:30|1839.9|1839.6|1839.7|1839.4|1839.9|1839.6|1839.6|1839.3|31
1606319560000|2020-11-25 15:52:40|1839.8|1839.5|1839.4|1839.1|1840.1|1839.8|1839.4|1839.1|31
1606319570000|2020-11-25 15:52:50|1839.6|1839.3|1839.1|1838.8|1839.8|1839.5|1839.1|1838.8|28
1606319580000|2020-11-25 15:53:00|1838.9|1838.6|1839.2|1838.9|1839.2|1838.9|1838.5|1838.2|47
1606319590000|2020-11-25 15:53:10|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|16
1606319600000|2020-11-25 15:53:20|1838.8|1838.5|1839.3|1839|1839.3|1839|1838.8|1838.5|30
1606319610000|2020-11-25 15:53:30|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|11
1606319620000|2020-11-25 15:53:40|1839.5|1839.2|1839.1|1838.8|1839.5|1839.2|1839.1|1838.8|41
1606319630000|2020-11-25 15:53:50|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|11
1606319640000|2020-11-25 15:54:00|1839.6|1839.3|1840.8|1840.5|1840.8|1840.5|1839.6|1839.3|87
1606319650000|2020-11-25 15:54:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.7|1840.4|20
1606319660000|2020-11-25 15:54:20|1840.8|1840.5|1840.3|1840|1840.8|1840.5|1840.3|1840|37
1606319670000|2020-11-25 15:54:30|1840.4|1840.1|1840|1839.7|1840.4|1840.1|1840|1839.7|22
1606319680000|2020-11-25 15:54:40|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.5|1839.2|17
1606319690000|2020-11-25 15:54:50|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.1|1838.8|50
1606319700000|2020-11-25 15:55:00|1839.3|1839|1839.1|1838.8|1839.3|1839|1839|1838.7|27
1606319710000|2020-11-25 15:55:10|1839|1838.7|1838.9|1838.6|1839.1|1838.8|1838.8|1838.5|38
1606319720000|2020-11-25 15:55:20|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|24
1606319730000|2020-11-25 15:55:30|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|10
1606319740000|2020-11-25 15:55:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|21
1606319750000|2020-11-25 15:55:50|1838.6|1838.3|1838.3|1838|1838.8|1838.5|1838.3|1838|29
1606319760000|2020-11-25 15:56:00|1838.2|1837.9|1838|1837.7|1838.5|1838.2|1838|1837.7|33
1606319770000|2020-11-25 15:56:10|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|21
1606319780000|2020-11-25 15:56:20|1838.3|1838|1837.7|1837.4|1838.3|1838|1837.6|1837.3|59
1606319790000|2020-11-25 15:56:30|1837.8|1837.5|1837.2|1836.9|1837.8|1837.5|1837.2|1836.9|54
1606319800000|2020-11-25 15:56:40|1837.3|1837|1837.4|1837.1|1837.6|1837.3|1837.3|1837|19
1606319810000|2020-11-25 15:56:50|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1837.3|1837|10
1606319820000|2020-11-25 15:57:00|1837.2|1836.9|1837.2|1836.9|1837.4|1837.1|1837.1|1836.8|38
1606319830000|2020-11-25 15:57:10|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|40
1606319840000|2020-11-25 15:57:20|1837.3|1837|1836.8|1836.5|1837.3|1837|1836.8|1836.5|54
1606319850000|2020-11-25 15:57:30|1836.7|1836.4|1836.5|1836.2|1836.8|1836.5|1836.5|1836.2|70
1606319860000|2020-11-25 15:57:40|1836.4|1836.1|1836.5|1836.2|1836.7|1836.4|1836.4|1836.1|50
1606319870000|2020-11-25 15:57:50|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|21
1606319880000|2020-11-25 15:58:00|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|59
1606319890000|2020-11-25 15:58:10|1836|1835.7|1835.4|1835.1|1836|1835.7|1835.3|1835|71
1606319900000|2020-11-25 15:58:20|1835.3|1835|1835.7|1835.4|1835.8|1835.5|1835.3|1835|34
1606319910000|2020-11-25 15:58:30|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|17
1606319920000|2020-11-25 15:58:40|1835.8|1835.5|1836.4|1836.1|1836.4|1836.1|1835.7|1835.4|35
1606319930000|2020-11-25 15:58:50|1836.5|1836.2|1836.1|1835.8|1836.6|1836.3|1836.1|1835.8|35
1606319940000|2020-11-25 15:59:00|1836|1835.7|1836|1835.7|1836.1|1835.8|1835.9|1835.6|35
1606319950000|2020-11-25 15:59:10|1836.2|1835.9|1836.2|1835.9|1836.4|1836.1|1836.2|1835.9|31
1606319960000|2020-11-25 15:59:20|1836.1|1835.8|1836.2|1835.9|1836.3|1836|1836.1|1835.8|42
1606319970000|2020-11-25 15:59:30|1836.3|1836|1836|1835.7|1836.3|1836|1836|1835.7|26
1606319980000|2020-11-25 15:59:40|1836.1|1835.8|1836.3|1836|1836.5|1836.2|1836.1|1835.8|39
1606319990000|2020-11-25 15:59:50|1836.4|1836.1|1836.4|1836.1|1836.6|1836.3|1836.4|1836.1|32
1606320000000|2020-11-25 16:00:00|1836.5|1836.2|1836.2|1835.9|1836.7|1836.4|1836.2|1835.9|56
1606320010000|2020-11-25 16:00:10|1836|1835.7|1836.5|1836.2|1836.5|1836.2|1836|1835.7|32
1606320020000|2020-11-25 16:00:20|1836.6|1836.3|1836.2|1835.9|1836.6|1836.3|1835.9|1835.6|30
1606320030000|2020-11-25 16:00:30|1836.3|1836|1836.5|1836.2|1836.6|1836.3|1836.3|1836|11
1606320040000|2020-11-25 16:00:40|1836.7|1836.4|1836.3|1836|1836.9|1836.6|1836.3|1836|34
1606320050000|2020-11-25 16:00:50|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.3|1836|43
1606320060000|2020-11-25 16:01:00|1836.5|1836.2|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|17
1606320070000|2020-11-25 16:01:10|1836.8|1836.5|1836.9|1836.6|1837|1836.7|1836.8|1836.5|38
1606320080000|2020-11-25 16:01:20|1836.8|1836.5|1837|1836.7|1837.2|1836.9|1836.8|1836.5|37
1606320090000|2020-11-25 16:01:30|1837.1|1836.8|1837.4|1837.1|1837.5|1837.2|1837.1|1836.8|33
1606320100000|2020-11-25 16:01:40|1837.5|1837.2|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|67
1606320110000|2020-11-25 16:01:50|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|116
1606320120000|2020-11-25 16:02:00|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1837.5|1837.2|109
1606320130000|2020-11-25 16:02:10|1837.9|1837.6|1838.4|1838.1|1838.4|1838.1|1837.9|1837.6|26
1606320140000|2020-11-25 16:02:20|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.1|1837.8|25
1606320150000|2020-11-25 16:02:30|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1838.1|1837.8|10
1606320160000|2020-11-25 16:02:40|1838.3|1838|1837.8|1837.5|1838.3|1838|1837.7|1837.4|31
1606320170000|2020-11-25 16:02:50|1837.9|1837.6|1838.3|1838|1838.4|1838.1|1837.9|1837.6|20
1606320180000|2020-11-25 16:03:00|1838.8|1838.5|1838.9|1838.6|1839.3|1839|1838.7|1838.4|107
1606320190000|2020-11-25 16:03:10|1839|1838.7|1839|1838.7|1839.1|1838.8|1838.6|1838.3|54
1606320200000|2020-11-25 16:03:20|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.4|1838.1|24
1606320210000|2020-11-25 16:03:30|1838.8|1838.5|1839.2|1838.9|1839.2|1838.9|1838.8|1838.5|19
1606320220000|2020-11-25 16:03:40|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|23
1606320230000|2020-11-25 16:03:50|1838.8|1838.5|1838.1|1837.8|1838.8|1838.5|1838.1|1837.8|13
1606320240000|2020-11-25 16:04:00|1838.3|1838|1837.9|1837.6|1838.3|1838|1837.7|1837.4|51
1606320250000|2020-11-25 16:04:10|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.5|1837.2|49
1606320260000|2020-11-25 16:04:20|1837.7|1837.4|1837.7|1837.4|1838|1837.7|1837.6|1837.3|21
1606320270000|2020-11-25 16:04:30|1837.9|1837.6|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|9
1606320280000|2020-11-25 16:04:40|1837.8|1837.5|1837.9|1837.6|1838.1|1837.8|1837.8|1837.5|28
1606320290000|2020-11-25 16:04:50|1838.1|1837.8|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|5
1606320300000|2020-11-25 16:05:00|1837.9|1837.6|1837.4|1837.1|1837.9|1837.6|1837.3|1837|130
1606320310000|2020-11-25 16:05:10|1837.5|1837.2|1837.4|1837.1|1837.6|1837.3|1837.3|1837|23
1606320320000|2020-11-25 16:05:20|1837.5|1837.2|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|23
1606320330000|2020-11-25 16:05:30|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|15
1606320340000|2020-11-25 16:05:40|1837.8|1837.5|1838|1837.7|1838|1837.7|1837.8|1837.5|20
1606320350000|2020-11-25 16:05:50|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|14
1606320360000|2020-11-25 16:06:00|1837.8|1837.5|1837.3|1837|1837.8|1837.5|1837.3|1837|21
1606320370000|2020-11-25 16:06:10|1837.4|1837.1|1837.8|1837.5|1837.8|1837.5|1837.4|1837.1|15
1606320380000|2020-11-25 16:06:20|1837.7|1837.4|1837.8|1837.5|1837.9|1837.6|1837.7|1837.4|25
1606320390000|2020-11-25 16:06:30|1837.9|1837.6|1838.5|1838.2|1838.6|1838.3|1837.9|1837.6|47
1606320400000|2020-11-25 16:06:40|1838.4|1838.1|1839.5|1839.2|1839.5|1839.2|1838.3|1838|70
1606320410000|2020-11-25 16:06:50|1839.7|1839.4|1839|1838.7|1839.7|1839.4|1839|1838.7|38
1606320420000|2020-11-25 16:07:00|1838.9|1838.6|1839.1|1838.8|1839.4|1839.1|1838.9|1838.6|52
1606320430000|2020-11-25 16:07:10|1839.3|1839|1838.8|1838.5|1839.3|1839|1838.8|1838.5|54
1606320440000|2020-11-25 16:07:20|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.5|1838.2|15
1606320450000|2020-11-25 16:07:30|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.8|1838.5|18
1606320460000|2020-11-25 16:07:40|1839|1838.7|1838.9|1838.6|1839.1|1838.8|1838.7|1838.4|34
1606320470000|2020-11-25 16:07:50|1839.1|1838.8|1839.3|1839|1839.4|1839.1|1839.1|1838.8|19
1606320480000|2020-11-25 16:08:00|1839.4|1839.1|1839.6|1839.3|1839.7|1839.4|1839.4|1839.1|37
1606320490000|2020-11-25 16:08:10|1839.5|1839.2|1840.3|1840|1840.3|1840|1839.5|1839.2|38
1606320500000|2020-11-25 16:08:20|1840.4|1840.1|1840.2|1839.9|1840.6|1840.3|1840.2|1839.9|34
1606320510000|2020-11-25 16:08:30|1840.4|1840.1|1840.7|1840.4|1840.7|1840.4|1840.3|1840|22
1606320520000|2020-11-25 16:08:40|1840.5|1840.2|1840.3|1840|1840.6|1840.3|1840.3|1840|26
1606320530000|2020-11-25 16:08:50|1840.4|1840.1|1840.1|1839.8|1840.4|1840.1|1840.1|1839.8|17
1606320540000|2020-11-25 16:09:00|1840.2|1839.9|1840.8|1840.5|1840.9|1840.6|1840.2|1839.9|41
1606320550000|2020-11-25 16:09:10|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.5|1840.2|39
1606320560000|2020-11-25 16:09:20|1840.7|1840.4|1840.4|1840.1|1840.7|1840.4|1840.4|1840.1|14
1606320570000|2020-11-25 16:09:30|1840.5|1840.2|1840.8|1840.5|1841|1840.7|1840.5|1840.2|20
1606320580000|2020-11-25 16:09:40|1840.7|1840.4|1840.9|1840.6|1841|1840.7|1840.7|1840.4|18
1606320590000|2020-11-25 16:09:50|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.7|1840.4|7
1606320600000|2020-11-25 16:10:00|1840.8|1840.5|1840.7|1840.4|1840.9|1840.6|1840.7|1840.4|36
1606320610000|2020-11-25 16:10:10|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.7|1840.4|13
1606320620000|2020-11-25 16:10:20|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|5
1606320630000|2020-11-25 16:10:30|1841|1840.7|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|26
1606320640000|2020-11-25 16:10:40|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.5|1840.2|16
1606320650000|2020-11-25 16:10:50|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|16
1606320660000|2020-11-25 16:11:00|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|14
1606320670000|2020-11-25 16:11:10|1840.9|1840.6|1841.3|1841|1841.4|1841.1|1840.8|1840.5|66
1606320680000|2020-11-25 16:11:20|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|23
1606320690000|2020-11-25 16:11:30|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841|1840.7|24
1606320700000|2020-11-25 16:11:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1840.7|1840.4|57
1606320710000|2020-11-25 16:11:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1840.8|1840.5|82
1606320720000|2020-11-25 16:12:00|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|15
1606320730000|2020-11-25 16:12:10|1840.9|1840.6|1840.4|1840.1|1840.9|1840.6|1840.2|1839.9|59
1606320740000|2020-11-25 16:12:20|1840.3|1840|1840|1839.7|1840.4|1840.1|1840|1839.7|32
1606320750000|2020-11-25 16:12:30|1840.3|1840|1840.3|1840|1840.5|1840.2|1840.2|1839.9|14
1606320760000|2020-11-25 16:12:40|1840.2|1839.9|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|14
1606320770000|2020-11-25 16:12:50|1840.1|1839.8|1839.5|1839.2|1840.1|1839.8|1839.3|1839|83
1606320780000|2020-11-25 16:13:00|1839.4|1839.1|1840|1839.7|1840|1839.7|1839.4|1839.1|44
1606320790000|2020-11-25 16:13:10|1840.1|1839.8|1840.3|1840|1840.3|1840|1840|1839.7|24
1606320800000|2020-11-25 16:13:20|1840.2|1839.9|1840.2|1839.9|1840.3|1840|1840|1839.7|23
1606320810000|2020-11-25 16:13:30|1839.9|1839.6|1839.4|1839.1|1839.9|1839.6|1839.4|1839.1|37
1606320820000|2020-11-25 16:13:40|1839.5|1839.2|1839.5|1839.2|1839.7|1839.4|1839.3|1839|30
1606320830000|2020-11-25 16:13:50|1839.6|1839.3|1839.3|1839|1839.6|1839.3|1839.3|1839|29
1606320840000|2020-11-25 16:14:00|1839.4|1839.1|1840.2|1839.9|1840.2|1839.9|1839.4|1839.1|35
1606320850000|2020-11-25 16:14:10|1840.3|1840|1840.2|1839.9|1840.4|1840.1|1840|1839.7|18
1606320860000|2020-11-25 16:14:20|1840.1|1839.8|1839.8|1839.5|1840.1|1839.8|1839.7|1839.4|10
1606320870000|2020-11-25 16:14:30|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|9
1606320880000|2020-11-25 16:14:40|1839.9|1839.6|1840|1839.7|1840.1|1839.8|1839.9|1839.6|33
1606320890000|2020-11-25 16:14:50|1839.9|1839.6|1839.8|1839.5|1840|1839.7|1839.8|1839.5|16
1606320900000|2020-11-25 16:15:00|1839.9|1839.6|1839.7|1839.4|1840.1|1839.8|1839.7|1839.4|23
1606320910000|2020-11-25 16:15:10|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|7
1606320920000|2020-11-25 16:15:20|1839.4|1839.1|1839.3|1839|1839.6|1839.3|1839.3|1839|24
1606320930000|2020-11-25 16:15:30|1839|1838.7|1838.5|1838.2|1839|1838.7|1838.4|1838.1|45
1606320940000|2020-11-25 16:15:40|1838.4|1838.1|1838.8|1838.5|1838.8|1838.5|1838.2|1837.9|73
1606320950000|2020-11-25 16:15:50|1839.1|1838.8|1838.9|1838.6|1839.2|1838.9|1838.9|1838.6|44
1606320960000|2020-11-25 16:16:00|1839|1838.7|1839.3|1839|1839.5|1839.2|1838.9|1838.6|25
1606320970000|2020-11-25 16:16:10|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839|1838.7|14
1606320980000|2020-11-25 16:16:20|1839.2|1838.9|1839.1|1838.8|1839.3|1839|1839.1|1838.8|9
1606320990000|2020-11-25 16:16:30|1839|1838.7|1838.9|1838.6|1839.3|1839|1838.9|1838.6|19
1606321000000|2020-11-25 16:16:40|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.7|1838.4|19
1606321010000|2020-11-25 16:16:50|1838.9|1838.6|1839.6|1839.3|1839.7|1839.4|1838.7|1838.4|44
1606321020000|2020-11-25 16:17:00|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.3|1839|16
1606321030000|2020-11-25 16:17:10|1839.5|1839.2|1839.4|1839.1|1839.6|1839.3|1839.3|1839|12
1606321040000|2020-11-25 16:17:20|1839.6|1839.3|1839.8|1839.5|1840.1|1839.8|1839.6|1839.3|28
1606321050000|2020-11-25 16:17:30|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|3
1606321060000|2020-11-25 16:17:40|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|9
1606321070000|2020-11-25 16:17:50|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|7
1606321080000|2020-11-25 16:18:00|1839.9|1839.6|1839.6|1839.3|1840.1|1839.8|1839.6|1839.3|23
1606321090000|2020-11-25 16:18:10|1839.5|1839.2|1840.1|1839.8|1840.1|1839.8|1839.5|1839.2|40
1606321100000|2020-11-25 16:18:20|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|71
1606321110000|2020-11-25 16:18:30|1840.1|1839.8|1840.1|1839.8|1840.3|1840|1840|1839.7|20
1606321120000|2020-11-25 16:18:40|1840.3|1840|1840.5|1840.2|1840.6|1840.3|1840.3|1840|11
1606321130000|2020-11-25 16:18:50|1840.7|1840.4|1840.9|1840.6|1840.9|1840.6|1840.6|1840.3|31
1606321140000|2020-11-25 16:19:00|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.4|1840.1|16
1606321150000|2020-11-25 16:19:10|1840.8|1840.5|1840.7|1840.4|1840.9|1840.6|1840.7|1840.4|21
1606321160000|2020-11-25 16:19:20|1840.9|1840.6|1841|1840.7|1841.2|1840.9|1840.9|1840.6|36
1606321170000|2020-11-25 16:19:30|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|14
1606321180000|2020-11-25 16:19:40|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.8|1840.5|10
1606321190000|2020-11-25 16:19:50|1841.1|1840.8|1841|1840.7|1841.3|1841|1841|1840.7|27
1606321200000|2020-11-25 16:20:00|1840.9|1840.6|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|18
1606321210000|2020-11-25 16:20:10|1841.3|1841|1841.3|1841|1841.4|1841.1|1841.3|1841|17
1606321220000|2020-11-25 16:20:20|1841.4|1841.1|1841.6|1841.3|1841.8|1841.5|1841.4|1841.1|80
1606321230000|2020-11-25 16:20:30|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|5
1606321240000|2020-11-25 16:20:40|1841.8|1841.5|1841.5|1841.2|1841.9|1841.6|1841.5|1841.2|20
1606321250000|2020-11-25 16:20:50|1841.4|1841.1|1841.2|1840.9|1841.6|1841.3|1841.2|1840.9|27
1606321260000|2020-11-25 16:21:00|1841|1840.7|1841|1840.7|1841.1|1840.8|1840.9|1840.6|17
1606321270000|2020-11-25 16:21:10|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|20
1606321280000|2020-11-25 16:21:20|1841.3|1841|1841.4|1841.1|1841.7|1841.4|1841.3|1841|35
1606321290000|2020-11-25 16:21:30|1841.6|1841.3|1841.1|1840.8|1841.6|1841.3|1841.1|1840.8|24
1606321300000|2020-11-25 16:21:40|1841|1840.7|1841.3|1841|1841.3|1841|1841|1840.7|10
1606321310000|2020-11-25 16:21:50|1841.4|1841.1|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|12
1606321320000|2020-11-25 16:22:00|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|14
1606321330000|2020-11-25 16:22:10|1841|1840.7|1840.7|1840.4|1841|1840.7|1840.7|1840.4|32
1606321340000|2020-11-25 16:22:20|1840.9|1840.6|1840.9|1840.6|1841.1|1840.8|1840.8|1840.5|14
1606321350000|2020-11-25 16:22:30|1841|1840.7|1841|1840.7|1841.1|1840.8|1841|1840.7|14
1606321360000|2020-11-25 16:22:40|1840.9|1840.6|1841.2|1840.9|1841.2|1840.9|1840.7|1840.4|19
1606321370000|2020-11-25 16:22:50|1841.1|1840.8|1841.5|1841.2|1841.6|1841.3|1841.1|1840.8|21
1606321380000|2020-11-25 16:23:00|1841.6|1841.3|1841.8|1841.5|1841.9|1841.6|1841.5|1841.2|18
1606321390000|2020-11-25 16:23:10|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|10
1606321400000|2020-11-25 16:23:20|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|6
1606321410000|2020-11-25 16:23:30|1841.3|1841|1841.7|1841.4|1841.7|1841.4|1841.2|1840.9|34
1606321420000|2020-11-25 16:23:40|1841.6|1841.3|1841.8|1841.5|1842|1841.7|1841.6|1841.3|85
1606321430000|2020-11-25 16:23:50|1841.7|1841.4|1841.7|1841.4|1841.8|1841.5|1841.6|1841.3|19
1606321440000|2020-11-25 16:24:00|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|18
1606321450000|2020-11-25 16:24:10|1841.5|1841.2|1840.9|1840.6|1841.5|1841.2|1840.8|1840.5|60
1606321460000|2020-11-25 16:24:20|1841.1|1840.8|1841.5|1841.2|1841.5|1841.2|1841.1|1840.8|20
1606321470000|2020-11-25 16:24:30|1841.4|1841.1|1841.7|1841.4|1841.8|1841.5|1841.4|1841.1|37
1606321480000|2020-11-25 16:24:40|1841.8|1841.5|1841.6|1841.3|1841.9|1841.6|1841.6|1841.3|17
1606321490000|2020-11-25 16:24:50|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|12
1606321500000|2020-11-25 16:25:00|1841.4|1841.1|1841.7|1841.4|1841.8|1841.5|1841.4|1841.1|13
1606321510000|2020-11-25 16:25:10|1841.6|1841.3|1841.8|1841.5|1841.9|1841.6|1841.6|1841.3|27
1606321520000|2020-11-25 16:25:20|1841.9|1841.6|1841.9|1841.6|1842|1841.7|1841.8|1841.5|60
1606321530000|2020-11-25 16:25:30|1841.5|1841.2|1841.7|1841.4|1841.8|1841.5|1841.5|1841.2|47
1606321540000|2020-11-25 16:25:40|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|14
1606321550000|2020-11-25 16:25:50|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|8
1606321560000|2020-11-25 16:26:00|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.1|1840.8|48
1606321570000|2020-11-25 16:26:10|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|77
1606321580000|2020-11-25 16:26:20|1841.4|1841.1|1841.6|1841.3|1841.7|1841.4|1841.4|1841.1|21
1606321590000|2020-11-25 16:26:30|1841.5|1841.2|1841.1|1840.8|1841.5|1841.2|1841.1|1840.8|79
1606321600000|2020-11-25 16:26:40|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|9
1606321610000|2020-11-25 16:26:50|1841.4|1841.1|1841.3|1841|1841.6|1841.3|1841.3|1841|59
1606321620000|2020-11-25 16:27:00|||||||||5
1606321630000|2020-11-25 16:27:10|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.2|1840.9|19
1606321640000|2020-11-25 16:27:20|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1840.9|1840.6|38
1606321650000|2020-11-25 16:27:30|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|57
1606321660000|2020-11-25 16:27:40|1841.6|1841.3|1841.5|1841.2|1841.9|1841.6|1841.5|1841.2|35
1606321670000|2020-11-25 16:27:50|1841.4|1841.1|1841.4|1841.1|1841.5|1841.2|1841.3|1841|53
1606321680000|2020-11-25 16:28:00|1841.3|1841|1841.7|1841.4|1841.7|1841.4|1841.3|1841|11
1606321690000|2020-11-25 16:28:10|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|26
1606321700000|2020-11-25 16:28:20|1842.1|1841.8|1842.5|1842.2|1842.6|1842.3|1842.1|1841.8|83
1606321710000|2020-11-25 16:28:30|1842.6|1842.3|1842.9|1842.6|1843.1|1842.8|1842.5|1842.2|70
1606321720000|2020-11-25 16:28:40|1843|1842.7|1842.7|1842.4|1843.1|1842.8|1842.6|1842.3|148
1606321730000|2020-11-25 16:28:50|1842.8|1842.5|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|27
1606321740000|2020-11-25 16:29:00|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.7|1842.4|30
1606321750000|2020-11-25 16:29:10|1842.9|1842.6|1842.5|1842.2|1842.9|1842.6|1842.1|1841.8|65
1606321760000|2020-11-25 16:29:20|1842.6|1842.3|1841.5|1841.2|1842.6|1842.3|1841.5|1841.2|59
1606321770000|2020-11-25 16:29:30|1841.6|1841.3|1842|1841.7|1842|1841.7|1841.5|1841.2|21
1606321780000|2020-11-25 16:29:40|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.8|1841.5|118
1606321790000|2020-11-25 16:29:50|1841.7|1841.4|1842.1|1841.8|1842.2|1841.9|1841.7|1841.4|18
1606321800000|2020-11-25 16:30:00|1842.2|1841.9|1842.4|1842.1|1842.6|1842.3|1842.2|1841.9|68
1606321810000|2020-11-25 16:30:10|1842.2|1841.9|1841.9|1841.6|1842.2|1841.9|1841.9|1841.6|31
1606321820000|2020-11-25 16:30:20|1842|1841.7|1842.4|1842.1|1842.4|1842.1|1842|1841.7|29
1606321830000|2020-11-25 16:30:30|1842.5|1842.2|1843|1842.7|1843|1842.7|1842.5|1842.2|42
1606321840000|2020-11-25 16:30:40|1843.4|1843.1|1842.8|1842.5|1843.4|1843.1|1842.8|1842.5|338
1606321850000|2020-11-25 16:30:50|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.6|1842.3|36
1606321860000|2020-11-25 16:31:00|1842.8|1842.5|1843|1842.7|1843.2|1842.9|1842.8|1842.5|52
1606321870000|2020-11-25 16:31:10|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.8|1842.5|17
1606321880000|2020-11-25 16:31:20|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1842.9|1842.6|9
1606321890000|2020-11-25 16:31:30|1843.1|1842.8|1842.7|1842.4|1843.3|1843|1842.7|1842.4|127
1606321900000|2020-11-25 16:31:40|1842.5|1842.2|1842.9|1842.6|1843|1842.7|1842.5|1842.2|66
1606321910000|2020-11-25 16:31:50|1843|1842.7|1842.9|1842.6|1843.1|1842.8|1842.8|1842.5|20
1606321920000|2020-11-25 16:32:00|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|25
1606321930000|2020-11-25 16:32:10|1842.9|1842.6|1842.4|1842.1|1842.9|1842.6|1842.4|1842.1|43
1606321940000|2020-11-25 16:32:20|1842.5|1842.2|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|7
1606321950000|2020-11-25 16:32:30|1842.2|1841.9|1842.1|1841.8|1842.3|1842|1841.9|1841.6|16
1606321960000|2020-11-25 16:32:40|1842|1841.7|1842|1841.7|1842.1|1841.8|1841.9|1841.6|23
1606321970000|2020-11-25 16:32:50|1842.1|1841.8|1842.3|1842|1842.4|1842.1|1841.9|1841.6|65
1606321980000|2020-11-25 16:33:00|1842.2|1841.9|1842.5|1842.2|1842.5|1842.2|1842.2|1841.9|50
1606321990000|2020-11-25 16:33:10|1842.7|1842.4|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|7
1606322000000|2020-11-25 16:33:20|1842.9|1842.6|1842.6|1842.3|1842.9|1842.6|1842.6|1842.3|31
1606322010000|2020-11-25 16:33:30|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|11
1606322020000|2020-11-25 16:33:40|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|30
1606322030000|2020-11-25 16:33:50|1843|1842.7|1842.8|1842.5|1843.1|1842.8|1842.7|1842.4|31
1606322040000|2020-11-25 16:34:00|1842.9|1842.6|1843|1842.7|1843.1|1842.8|1842.9|1842.6|13
1606322050000|2020-11-25 16:34:10|1842.9|1842.6|1842.6|1842.3|1842.9|1842.6|1842.6|1842.3|41
1606322060000|2020-11-25 16:34:20|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|5
1606322070000|2020-11-25 16:34:30|1843.1|1842.8|1843.1|1842.8|1843.4|1843.1|1842.9|1842.6|33
1606322080000|2020-11-25 16:34:40|1843.2|1842.9|1842.8|1842.5|1843.2|1842.9|1842.7|1842.4|21
1606322090000|2020-11-25 16:34:50|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|13
1606322100000|2020-11-25 16:35:00|1843.1|1842.8|1843.2|1842.9|1843.3|1843|1843|1842.7|28
1606322110000|2020-11-25 16:35:10|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|8
1606322120000|2020-11-25 16:35:20|1843.4|1843.1|1843.5|1843.2|1843.9|1843.6|1843.4|1843.1|51
1606322130000|2020-11-25 16:35:30|1843.6|1843.3|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|35
1606322140000|2020-11-25 16:35:40|1843.4|1843.1|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|8
1606322150000|2020-11-25 16:35:50|1843.6|1843.3|1844.1|1843.8|1844.1|1843.8|1843.6|1843.3|33
1606322160000|2020-11-25 16:36:00|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|49
1606322170000|2020-11-25 16:36:10|1843.4|1843.1|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|7
1606322180000|2020-11-25 16:36:20|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|21
1606322190000|2020-11-25 16:36:30|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.1|1842.8|16
1606322200000|2020-11-25 16:36:40|1843.3|1843|1843|1842.7|1843.3|1843|1842.7|1842.4|23
1606322210000|2020-11-25 16:36:50|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.1|1842.8|22
1606322220000|2020-11-25 16:37:00|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.1|1842.8|46
1606322230000|2020-11-25 16:37:10|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|89
1606322240000|2020-11-25 16:37:20|1843.3|1843|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|66
1606322250000|2020-11-25 16:37:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.8|1842.5|57
1606322260000|2020-11-25 16:37:40|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.7|1842.4|22
1606322270000|2020-11-25 16:37:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|25
1606322280000|2020-11-25 16:38:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|38
1606322290000|2020-11-25 16:38:10|1843.1|1842.8|1843.3|1843|1843.3|1843|1843|1842.7|10
1606322300000|2020-11-25 16:38:20|1843.4|1843.1|1843.4|1843.1|1843.8|1843.5|1843.4|1843.1|34
1606322310000|2020-11-25 16:38:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.2|1842.9|12
1606322320000|2020-11-25 16:38:40|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|17
1606322330000|2020-11-25 16:38:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|10
1606322340000|2020-11-25 16:39:00|1844.1|1843.8|1844.4|1844.1|1844.6|1844.3|1844|1843.7|54
1606322350000|2020-11-25 16:39:10|1844.3|1844|1844.7|1844.4|1844.7|1844.4|1844.2|1843.9|31
1606322360000|2020-11-25 16:39:20|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.5|1844.2|65
1606322370000|2020-11-25 16:39:30|1844.6|1844.3|1844.3|1844|1844.6|1844.3|1844.2|1843.9|28
1606322380000|2020-11-25 16:39:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.1|1843.8|18
1606322390000|2020-11-25 16:39:50|1844.2|1843.9|1844.5|1844.2|1844.5|1844.2|1844.2|1843.9|9
1606322400000|2020-11-25 16:40:00|1844.3|1844|1844.2|1843.9|1844.5|1844.2|1844|1843.7|52
1606322410000|2020-11-25 16:40:10|1844.4|1844.1|1844.7|1844.4|1844.7|1844.4|1844.3|1844|22
1606322420000|2020-11-25 16:40:20|1844.8|1844.5|1844.5|1844.2|1844.9|1844.6|1844.4|1844.1|32
1606322430000|2020-11-25 16:40:30|1844.7|1844.4|1844.8|1844.5|1844.9|1844.6|1844.6|1844.3|34
1606322440000|2020-11-25 16:40:40|1844.7|1844.4|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|22
1606322450000|2020-11-25 16:40:50|1844.8|1844.5|1844.8|1844.5|1845|1844.7|1844.8|1844.5|12
1606322460000|2020-11-25 16:41:00|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.6|1844.3|65
1606322470000|2020-11-25 16:41:10|1844.8|1844.5|1844.5|1844.2|1844.8|1844.5|1844.4|1844.1|59
1606322480000|2020-11-25 16:41:20|1844.7|1844.4|1844.5|1844.2|1844.8|1844.5|1844.5|1844.2|23
1606322490000|2020-11-25 16:41:30|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.1|1843.8|56
1606322500000|2020-11-25 16:41:40|1843.9|1843.6|1843.5|1843.2|1844.1|1843.8|1843.4|1843.1|86
1606322510000|2020-11-25 16:41:50|1843.4|1843.1|1843.7|1843.4|1843.7|1843.4|1843.3|1843|46
1606322520000|2020-11-25 16:42:00|1843.8|1843.5|1843.7|1843.4|1843.9|1843.6|1843.5|1843.2|88
1606322530000|2020-11-25 16:42:10|1843.6|1843.3|1842.5|1842.2|1843.6|1843.3|1842.5|1842.2|114
1606322540000|2020-11-25 16:42:20|1842.6|1842.3|1842|1841.7|1842.6|1842.3|1842|1841.7|104
1606322550000|2020-11-25 16:42:30|1842.1|1841.8|1842.3|1842|1842.4|1842.1|1841.8|1841.5|69
1606322560000|2020-11-25 16:42:40|1842.2|1841.9|1842.2|1841.9|1842.5|1842.2|1842.2|1841.9|21
1606322570000|2020-11-25 16:42:50|1842.1|1841.8|1842.2|1841.9|1842.4|1842.1|1842.1|1841.8|90
1606322580000|2020-11-25 16:43:00|1842.3|1842|1842|1841.7|1842.3|1842|1842|1841.7|60
1606322590000|2020-11-25 16:43:10|1842.1|1841.8|1841.4|1841.1|1842.1|1841.8|1841.4|1841.1|120
1606322600000|2020-11-25 16:43:20|1841.6|1841.3|1841.6|1841.3|1841.7|1841.4|1841.5|1841.2|29
1606322610000|2020-11-25 16:43:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|32
1606322620000|2020-11-25 16:43:40|1841.5|1841.2|1841.1|1840.8|1841.5|1841.2|1841|1840.7|43
1606322630000|2020-11-25 16:43:50|1841.2|1840.9|1841.1|1840.8|1841.3|1841|1841|1840.7|26
1606322640000|2020-11-25 16:44:00|1840.9|1840.6|1841|1840.7|1841.1|1840.8|1840.7|1840.4|43
1606322650000|2020-11-25 16:44:10|1841.1|1840.8|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|53
1606322660000|2020-11-25 16:44:20|1841.6|1841.3|1841.9|1841.6|1841.9|1841.6|1841.5|1841.2|44
1606322670000|2020-11-25 16:44:30|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.4|1841.1|29
1606322680000|2020-11-25 16:44:40|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.7|1841.4|7
1606322690000|2020-11-25 16:44:50|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|60
1606322700000|2020-11-25 16:45:00|1841.6|1841.3|1842.6|1842.3|1842.7|1842.4|1841.6|1841.3|57
1606322710000|2020-11-25 16:45:10|1842.7|1842.4|1842.4|1842.1|1842.8|1842.5|1842.4|1842.1|34
1606322720000|2020-11-25 16:45:20|1842.5|1842.2|1842.9|1842.6|1842.9|1842.6|1842.3|1842|23
1606322730000|2020-11-25 16:45:30|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|42
1606322740000|2020-11-25 16:45:40|1842.9|1842.6|1843.3|1843|1843.4|1843.1|1842.9|1842.6|39
1606322750000|2020-11-25 16:45:50|1843.1|1842.8|1843.4|1843.1|1843.5|1843.2|1843.1|1842.8|27
1606322760000|2020-11-25 16:46:00|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.3|1843|27
1606322770000|2020-11-25 16:46:10|1843.7|1843.4|1844.2|1843.9|1844.4|1844.1|1843.7|1843.4|98
1606322780000|2020-11-25 16:46:20|1844.1|1843.8|1843.7|1843.4|1844.1|1843.8|1843.7|1843.4|30
1606322790000|2020-11-25 16:46:30|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|5
1606322800000|2020-11-25 16:46:40|1843.9|1843.6|1844.7|1844.4|1844.7|1844.4|1843.9|1843.6|56
1606322810000|2020-11-25 16:46:50|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.3|1844|11
1606322820000|2020-11-25 16:47:00|1844.2|1843.9|1844.3|1844|1844.4|1844.1|1844.2|1843.9|31
1606322830000|2020-11-25 16:47:10|1844.1|1843.8|1844.2|1843.9|1844.4|1844.1|1844.1|1843.8|58
1606322840000|2020-11-25 16:47:20|1844|1843.7|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|24
1606322850000|2020-11-25 16:47:30|1843.9|1843.6|1843.7|1843.4|1844|1843.7|1843.7|1843.4|38
1606322860000|2020-11-25 16:47:40|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|20
1606322870000|2020-11-25 16:47:50|1843.7|1843.4|1843.9|1843.6|1844|1843.7|1843.7|1843.4|7
1606322880000|2020-11-25 16:48:00|1844|1843.7|1844|1843.7|1844.2|1843.9|1844|1843.7|32
1606322890000|2020-11-25 16:48:10|1843.9|1843.6|1844.1|1843.8|1844.3|1844|1843.9|1843.6|33
1606322900000|2020-11-25 16:48:20|1844.2|1843.9|1844.2|1843.9|1844.5|1844.2|1844.1|1843.8|46
1606322910000|2020-11-25 16:48:30|1844.3|1844|1844.2|1843.9|1844.5|1844.2|1844.2|1843.9|10
1606322920000|2020-11-25 16:48:40|1844.1|1843.8|1844.2|1843.9|1844.3|1844|1844.1|1843.8|12
1606322930000|2020-11-25 16:48:50|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|5
1606322940000|2020-11-25 16:49:00|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|16
1606322950000|2020-11-25 16:49:10|1844.2|1843.9|1844.2|1843.9|1844.5|1844.2|1844.2|1843.9|17
1606322960000|2020-11-25 16:49:20|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|9
1606322970000|2020-11-25 16:49:30|1844.3|1844|1844.3|1844|1844.4|1844.1|1844.3|1844|6
1606322980000|2020-11-25 16:49:40|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|11
1606322990000|2020-11-25 16:49:50|1844.6|1844.3|1844.3|1844|1844.6|1844.3|1844.3|1844|29
1606323000000|2020-11-25 16:50:00|1844.6|1844.3|1844.8|1844.5|1844.9|1844.6|1844.6|1844.3|31
1606323010000|2020-11-25 16:50:10|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|8
1606323020000|2020-11-25 16:50:20|1844.6|1844.3|1845.3|1845|1845.3|1845|1844.6|1844.3|59
1606323030000|2020-11-25 16:50:30|1845.4|1845.1|1845.8|1845.5|1845.9|1845.6|1845.3|1845|83
1606323040000|2020-11-25 16:50:40|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.5|1845.2|63
1606323050000|2020-11-25 16:50:50|1845.9|1845.6|1845.4|1845.1|1845.9|1845.6|1845.4|1845.1|37
1606323060000|2020-11-25 16:51:00|1845.6|1845.3|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|21
1606323070000|2020-11-25 16:51:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|11
1606323080000|2020-11-25 16:51:20|1845.8|1845.5|1846.2|1845.9|1846.3|1846|1845.8|1845.5|63
1606323090000|2020-11-25 16:51:30|1846.1|1845.8|1846.5|1846.2|1846.5|1846.2|1846.1|1845.8|34
1606323100000|2020-11-25 16:51:40|1846.4|1846.1|1846.4|1846.1|1846.5|1846.2|1846.3|1846|41
1606323110000|2020-11-25 16:51:50|1846.5|1846.2|1846|1845.7|1846.5|1846.2|1845.9|1845.6|78
1606323120000|2020-11-25 16:52:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846|1845.7|111
1606323130000|2020-11-25 16:52:10|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.1|1845.8|16
1606323140000|2020-11-25 16:52:20|1846.1|1845.8|1846|1845.7|1846.5|1846.2|1846|1845.7|43
1606323150000|2020-11-25 16:52:30|1846.2|1845.9|1846.3|1846|1846.4|1846.1|1846.2|1845.9|15
1606323160000|2020-11-25 16:52:40|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.3|1846|27
1606323170000|2020-11-25 16:52:50|1846.6|1846.3|1846.2|1845.9|1846.7|1846.4|1846.2|1845.9|34
1606323180000|2020-11-25 16:53:00|1846.1|1845.8|1845.6|1845.3|1846.2|1845.9|1845.6|1845.3|37
1606323190000|2020-11-25 16:53:10|1845.7|1845.4|1846.1|1845.8|1846.1|1845.8|1845.7|1845.4|21
1606323200000|2020-11-25 16:53:20|1846|1845.7|1846.4|1846.1|1846.4|1846.1|1846|1845.7|16
1606323210000|2020-11-25 16:53:30|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|19
1606323220000|2020-11-25 16:53:40|1846.3|1846|1845.9|1845.6|1846.3|1846|1845.9|1845.6|9
1606323230000|2020-11-25 16:53:50|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|9
1606323240000|2020-11-25 16:54:00|1845.8|1845.5|1845.9|1845.6|1846|1845.7|1845.8|1845.5|17
1606323250000|2020-11-25 16:54:10|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|16
1606323260000|2020-11-25 16:54:20|1846.1|1845.8|1845.9|1845.6|1846.3|1846|1845.9|1845.6|60
1606323270000|2020-11-25 16:54:30|1845.8|1845.5|1846.1|1845.8|1846.2|1845.9|1845.8|1845.5|9
1606323280000|2020-11-25 16:54:40|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|18
1606323290000|2020-11-25 16:54:50|1846|1845.7|1846|1845.7|1846|1845.7|1845.9|1845.6|10
1606323300000|2020-11-25 16:55:00|1845.9|1845.6|1846.3|1846|1846.3|1846|1845.9|1845.6|15
1606323310000|2020-11-25 16:55:10|1846.2|1845.9|1846.4|1846.1|1846.5|1846.2|1846.2|1845.9|17
1606323320000|2020-11-25 16:55:20|1846.5|1846.2|1846.8|1846.5|1846.8|1846.5|1846.3|1846|109
1606323330000|2020-11-25 16:55:30|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.4|1846.1|104
1606323340000|2020-11-25 16:55:40|1846.7|1846.4|1847|1846.7|1847|1846.7|1846.7|1846.4|40
1606323350000|2020-11-25 16:55:50|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.7|1846.4|56
1606323360000|2020-11-25 16:56:00|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.7|1846.4|38
1606323370000|2020-11-25 16:56:10|1846.9|1846.6|1847.9|1847.6|1847.9|1847.6|1846.9|1846.6|68
1606323380000|2020-11-25 16:56:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848|1847.7|47
1606323390000|2020-11-25 16:56:30|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|65
1606323400000|2020-11-25 16:56:40|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|56
1606323410000|2020-11-25 16:56:50|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.9|1847.6|15
1606323420000|2020-11-25 16:57:00|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.5|1847.2|48
1606323430000|2020-11-25 16:57:10|1847.8|1847.5|1847.6|1847.3|1847.9|1847.6|1847.4|1847.1|25
1606323440000|2020-11-25 16:57:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|31
1606323450000|2020-11-25 16:57:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|10
1606323460000|2020-11-25 16:57:40|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|12
1606323470000|2020-11-25 16:57:50|1847.9|1847.6|1848|1847.7|1848.1|1847.8|1847.9|1847.6|34
1606323480000|2020-11-25 16:58:00|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1847.9|1847.6|48
1606323490000|2020-11-25 16:58:10|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|21
1606323500000|2020-11-25 16:58:20|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.8|1847.5|14
1606323510000|2020-11-25 16:58:30|1847.6|1847.3|1847.8|1847.5|1848|1847.7|1847.6|1847.3|98
1606323520000|2020-11-25 16:58:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|6
1606323530000|2020-11-25 16:58:50|||||||||4
1606323540000|2020-11-25 16:59:00|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|30
1606323550000|2020-11-25 16:59:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|25
1606323560000|2020-11-25 16:59:20|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|17
1606323570000|2020-11-25 16:59:30|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.6|1847.3|9
1606323580000|2020-11-25 16:59:40|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|16
1606323590000|2020-11-25 16:59:50|1848|1847.7|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|61
1606323600000|2020-11-25 17:00:00|1848.1|1847.8|1848.2|1847.9|1848.6|1848.3|1848.1|1847.8|131
1606323610000|2020-11-25 17:00:10|1848.1|1847.8|1847.6|1847.3|1848.3|1848|1847.5|1847.2|80
1606323620000|2020-11-25 17:00:20|1847.7|1847.4|1847|1846.7|1847.7|1847.4|1847|1846.7|142
1606323630000|2020-11-25 17:00:30|1847.1|1846.8|1846.3|1846|1847.1|1846.8|1846.3|1846|129
1606323640000|2020-11-25 17:00:40|1846.4|1846.1|1846.7|1846.4|1846.7|1846.4|1846.3|1846|32
1606323650000|2020-11-25 17:00:50|1846.8|1846.5|1846.3|1846|1846.8|1846.5|1846.3|1846|52
1606323660000|2020-11-25 17:01:00|1846.5|1846.2|1846.7|1846.4|1847.1|1846.8|1846.5|1846.2|77
1606323670000|2020-11-25 17:01:10|1846.8|1846.5|1846.2|1845.9|1846.9|1846.6|1846.2|1845.9|31
1606323680000|2020-11-25 17:01:20|1846.3|1846|1845.9|1845.6|1846.4|1846.1|1845.9|1845.6|56
1606323690000|2020-11-25 17:01:30|1846|1845.7|1846|1845.7|1846.4|1846.1|1846|1845.7|75
1606323700000|2020-11-25 17:01:40|1845.8|1845.5|1845.8|1845.5|1846.1|1845.8|1845.7|1845.4|60
1606323710000|2020-11-25 17:01:50|1846|1845.7|1846.6|1846.3|1846.6|1846.3|1846|1845.7|60
1606323720000|2020-11-25 17:02:00|1846.7|1846.4|1847.4|1847.1|1847.5|1847.2|1846.7|1846.4|83
1606323730000|2020-11-25 17:02:10|1847.5|1847.2|1847.2|1846.9|1847.8|1847.5|1847.1|1846.8|31
1606323740000|2020-11-25 17:02:20|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|5
1606323750000|2020-11-25 17:02:30|1847.3|1847|1847.3|1847|1847.5|1847.2|1847.3|1847|8
1606323760000|2020-11-25 17:02:40|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|9
1606323770000|2020-11-25 17:02:50|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|14
1606323780000|2020-11-25 17:03:00|||||||||7
1606323790000|2020-11-25 17:03:10|1847.9|1847.6|1848|1847.7|1848.1|1847.8|1847.8|1847.5|28
1606323800000|2020-11-25 17:03:20|1848.1|1847.8|1848.4|1848.1|1848.4|1848.1|1848|1847.7|58
1606323810000|2020-11-25 17:03:30|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|14
1606323820000|2020-11-25 17:03:40|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|12
1606323830000|2020-11-25 17:03:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606323840000|2020-11-25 17:04:00|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|23
1606323850000|2020-11-25 17:04:10|1848.3|1848|1848|1847.7|1848.3|1848|1848|1847.7|28
1606323860000|2020-11-25 17:04:20|1847.9|1847.6|1848|1847.7|1848.1|1847.8|1847.9|1847.6|9
1606323870000|2020-11-25 17:04:30|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1847.9|1847.6|15
1606323880000|2020-11-25 17:04:40|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.7|1847.4|64
1606323890000|2020-11-25 17:04:50|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.8|1847.5|18
1606323900000|2020-11-25 17:05:00|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|59
1606323910000|2020-11-25 17:05:10|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.1|1847.8|39
1606323920000|2020-11-25 17:05:20|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.3|1848|20
1606323930000|2020-11-25 17:05:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.2|1847.9|14
1606323940000|2020-11-25 17:05:40|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|14
1606323950000|2020-11-25 17:05:50|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|8
1606323960000|2020-11-25 17:06:00|1848|1847.7|1848|1847.7|1848.1|1847.8|1848|1847.7|14
1606323970000|2020-11-25 17:06:10|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|6
1606323980000|2020-11-25 17:06:20|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|15
1606323990000|2020-11-25 17:06:30|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.5|1848.2|67
1606324000000|2020-11-25 17:06:40|1848.9|1848.6|1849.1|1848.8|1849.2|1848.9|1848.9|1848.6|44
1606324010000|2020-11-25 17:06:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|30
1606324020000|2020-11-25 17:07:00|1849.1|1848.8|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|56
1606324030000|2020-11-25 17:07:10|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|20
1606324040000|2020-11-25 17:07:20|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|22
1606324050000|2020-11-25 17:07:30|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|24
1606324060000|2020-11-25 17:07:40|1848.6|1848.3|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|16
1606324070000|2020-11-25 17:07:50|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|15
1606324080000|2020-11-25 17:08:00|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|9
1606324090000|2020-11-25 17:08:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849|1848.7|17
1606324100000|2020-11-25 17:08:20|1849|1848.7|1849|1848.7|1849.1|1848.8|1848.8|1848.5|30
1606324110000|2020-11-25 17:08:30|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.3|1848|48
1606324120000|2020-11-25 17:08:40|1848.2|1847.9|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|57
1606324130000|2020-11-25 17:08:50|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.7|1847.4|77
1606324140000|2020-11-25 17:09:00|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1847.8|1847.5|41
1606324150000|2020-11-25 17:09:10|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|18
1606324160000|2020-11-25 17:09:20|1848.3|1848|1848.7|1848.4|1848.7|1848.4|1848.3|1848|35
1606324170000|2020-11-25 17:09:30|1848.9|1848.6|1849|1848.7|1849.4|1849.1|1848.9|1848.6|35
1606324180000|2020-11-25 17:09:40|1849.2|1848.9|1849.4|1849.1|1849.4|1849.1|1849.2|1848.9|11
1606324190000|2020-11-25 17:09:50|1849.3|1849|1849.1|1848.8|1849.3|1849|1849.1|1848.8|20
1606324200000|2020-11-25 17:10:00|1849|1848.7|1849.9|1849.6|1849.9|1849.6|1849|1848.7|100
1606324210000|2020-11-25 17:10:10|1849.8|1849.5|1850.3|1850|1850.3|1850|1849.8|1849.5|118
1606324220000|2020-11-25 17:10:20|1850.4|1850.1|1850.2|1849.9|1850.4|1850.1|1850.2|1849.9|68
1606324230000|2020-11-25 17:10:30|1850.3|1850|1850|1849.7|1850.5|1850.2|1850|1849.7|26
1606324240000|2020-11-25 17:10:40|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1849.8|1849.5|44
1606324250000|2020-11-25 17:10:50|1850.1|1849.8|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|15
1606324260000|2020-11-25 17:11:00|1849.8|1849.5|1849.2|1848.9|1849.9|1849.6|1849.2|1848.9|48
1606324270000|2020-11-25 17:11:10|1849.4|1849.1|1849.6|1849.3|1849.6|1849.3|1849.4|1849.1|7
1606324280000|2020-11-25 17:11:20|1849.5|1849.2|1848.6|1848.3|1849.5|1849.2|1848.6|1848.3|173
1606324290000|2020-11-25 17:11:30|1848.7|1848.4|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|42
1606324300000|2020-11-25 17:11:40|1848.3|1848|1848.6|1848.3|1848.7|1848.4|1848.3|1848|33
1606324310000|2020-11-25 17:11:50|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|8
1606324320000|2020-11-25 17:12:00|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|33
1606324330000|2020-11-25 17:12:10|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1848.1|1847.8|38
1606324340000|2020-11-25 17:12:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|46
1606324350000|2020-11-25 17:12:30|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848.1|1847.8|20
1606324360000|2020-11-25 17:12:40|1848.1|1847.8|1847.7|1847.4|1848.2|1847.9|1847.7|1847.4|36
1606324370000|2020-11-25 17:12:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|25
1606324380000|2020-11-25 17:13:00|1847.9|1847.6|1848.4|1848.1|1848.4|1848.1|1847.8|1847.5|42
1606324390000|2020-11-25 17:13:10|1848.3|1848|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|18
1606324400000|2020-11-25 17:13:20|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|17
1606324410000|2020-11-25 17:13:30|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|7
1606324420000|2020-11-25 17:13:40|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|15
1606324430000|2020-11-25 17:13:50|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.3|1848|17
1606324440000|2020-11-25 17:14:00|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.3|1848|35
1606324450000|2020-11-25 17:14:10|1848.3|1848|1848.8|1848.5|1848.8|1848.5|1848.1|1847.8|69
1606324460000|2020-11-25 17:14:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|15
1606324470000|2020-11-25 17:14:30|1848.6|1848.3|1848.4|1848.1|1848.8|1848.5|1848.4|1848.1|34
1606324480000|2020-11-25 17:14:40|1848.3|1848|1848|1847.7|1848.3|1848|1848|1847.7|35
1606324490000|2020-11-25 17:14:50|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|12
1606324500000|2020-11-25 17:15:00|1847.9|1847.6|1847.5|1847.2|1848|1847.7|1847.5|1847.2|29
1606324510000|2020-11-25 17:15:10|1847.4|1847.1|1847.5|1847.2|1847.7|1847.4|1847.4|1847.1|32
1606324520000|2020-11-25 17:15:20|1847.6|1847.3|1847.3|1847|1847.8|1847.5|1847.3|1847|29
1606324530000|2020-11-25 17:15:30|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|23
1606324540000|2020-11-25 17:15:40|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|10
1606324550000|2020-11-25 17:15:50|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|30
1606324560000|2020-11-25 17:16:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.1|1846.8|29
1606324570000|2020-11-25 17:16:10|1847.2|1846.9|1846.9|1846.6|1847.3|1847|1846.9|1846.6|13
1606324580000|2020-11-25 17:16:20|1847|1846.7|1847|1846.7|1847|1846.7|1846.9|1846.6|12
1606324590000|2020-11-25 17:16:30|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|38
1606324600000|2020-11-25 17:16:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|16
1606324610000|2020-11-25 17:16:50|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|22
1606324620000|2020-11-25 17:17:00|1846.9|1846.6|1847|1846.7|1847.1|1846.8|1846.8|1846.5|116
1606324630000|2020-11-25 17:17:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|17
1606324640000|2020-11-25 17:17:20|1847.2|1846.9|1846.8|1846.5|1847.3|1847|1846.8|1846.5|30
1606324650000|2020-11-25 17:17:30|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|30
1606324660000|2020-11-25 17:17:40|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|30
1606324670000|2020-11-25 17:17:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|9
1606324680000|2020-11-25 17:18:00|1846.6|1846.3|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|47
1606324690000|2020-11-25 17:18:10|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|27
1606324700000|2020-11-25 17:18:20|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|30
1606324710000|2020-11-25 17:18:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.3|1846|14
1606324720000|2020-11-25 17:18:40|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.3|1846|103
1606324730000|2020-11-25 17:18:50|1846.5|1846.2|1846.9|1846.6|1847.1|1846.8|1846.5|1846.2|65
1606324740000|2020-11-25 17:19:00|1847.1|1846.8|1847.1|1846.8|1847.3|1847|1847|1846.7|22
1606324750000|2020-11-25 17:19:10|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.3|1847|19
1606324760000|2020-11-25 17:19:20|1847.5|1847.2|1847.8|1847.5|1847.9|1847.6|1847.5|1847.2|33
1606324770000|2020-11-25 17:19:30|1847.7|1847.4|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|14
1606324780000|2020-11-25 17:19:40|1848|1847.7|1848.3|1848|1848.3|1848|1848|1847.7|19
1606324790000|2020-11-25 17:19:50|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.3|1848|44
1606324800000|2020-11-25 17:20:00|1848.4|1848.1|1847.8|1847.5|1848.5|1848.2|1847.8|1847.5|43
1606324810000|2020-11-25 17:20:10|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|23
1606324820000|2020-11-25 17:20:20|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|42
1606324830000|2020-11-25 17:20:30|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|18
1606324840000|2020-11-25 17:20:40|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|20
1606324850000|2020-11-25 17:20:50|1847.7|1847.4|1847.4|1847.1|1847.8|1847.5|1847.4|1847.1|10
1606324860000|2020-11-25 17:21:00|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|15
1606324870000|2020-11-25 17:21:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|17
1606324880000|2020-11-25 17:21:20|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|8
1606324890000|2020-11-25 17:21:30|1847.3|1847|1847.9|1847.6|1847.9|1847.6|1847.3|1847|36
1606324900000|2020-11-25 17:21:40|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|8
1606324910000|2020-11-25 17:21:50|1847.8|1847.5|1847.4|1847.1|1847.8|1847.5|1847.3|1847|33
1606324920000|2020-11-25 17:22:00|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|10
1606324930000|2020-11-25 17:22:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606324940000|2020-11-25 17:22:20|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|15
1606324950000|2020-11-25 17:22:30|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|8
1606324960000|2020-11-25 17:22:40|||||||||3
1606324970000|2020-11-25 17:22:50|||||||||4
1606324980000|2020-11-25 17:23:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|12
1606324990000|2020-11-25 17:23:10|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|33
1606325000000|2020-11-25 17:23:20|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|33
1606325010000|2020-11-25 17:23:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|8
1606325020000|2020-11-25 17:23:40|||||||||18
1606325030000|2020-11-25 17:23:50|1846.6|1846.3|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|15
1606325040000|2020-11-25 17:24:00|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|21
1606325050000|2020-11-25 17:24:10|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|4
1606325060000|2020-11-25 17:24:20|1846.8|1846.5|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|26
1606325070000|2020-11-25 17:24:30|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|22
1606325080000|2020-11-25 17:24:40|1846.4|1846.1|1846.7|1846.4|1846.7|1846.4|1846.4|1846.1|9
1606325090000|2020-11-25 17:24:50|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|3
1606325100000|2020-11-25 17:25:00|1846.6|1846.3|1846.8|1846.5|1846.9|1846.6|1846.6|1846.3|37
1606325110000|2020-11-25 17:25:10|1846.7|1846.4|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|12
1606325120000|2020-11-25 17:25:20|1846.6|1846.3|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|13
1606325130000|2020-11-25 17:25:30|1847|1846.7|1847.2|1846.9|1847.3|1847|1847|1846.7|16
1606325140000|2020-11-25 17:25:40|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|22
1606325150000|2020-11-25 17:25:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|10
1606325160000|2020-11-25 17:26:00|1847.6|1847.3|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|13
1606325170000|2020-11-25 17:26:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|7
1606325180000|2020-11-25 17:26:20|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.3|1847|23
1606325190000|2020-11-25 17:26:30|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|5
1606325200000|2020-11-25 17:26:40|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|14
1606325210000|2020-11-25 17:26:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|5
1606325220000|2020-11-25 17:27:00|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.5|1846.2|42
1606325230000|2020-11-25 17:27:10|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|18
1606325240000|2020-11-25 17:27:20|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|14
1606325250000|2020-11-25 17:27:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606325260000|2020-11-25 17:27:40|1847|1846.7|1847|1846.7|1847|1846.7|1846.8|1846.5|21
1606325270000|2020-11-25 17:27:50|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|2
1606325280000|2020-11-25 17:28:00|1846.7|1846.4|1846.9|1846.6|1847|1846.7|1846.7|1846.4|15
1606325290000|2020-11-25 17:28:10|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|7
1606325300000|2020-11-25 17:28:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|4
1606325310000|2020-11-25 17:28:30|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.1|1845.8|27
1606325320000|2020-11-25 17:28:40|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|39
1606325330000|2020-11-25 17:28:50|1845.8|1845.5|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|37
1606325340000|2020-11-25 17:29:00|1845.9|1845.6|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|47
1606325350000|2020-11-25 17:29:10|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|12
1606325360000|2020-11-25 17:29:20|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|5
1606325370000|2020-11-25 17:29:30|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|14
1606325380000|2020-11-25 17:29:40|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|11
1606325390000|2020-11-25 17:29:50|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|8
1606325400000|2020-11-25 17:30:00|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|6
1606325410000|2020-11-25 17:30:10|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|15
1606325420000|2020-11-25 17:30:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|6
1606325430000|2020-11-25 17:30:30|||||||||16
1606325440000|2020-11-25 17:30:40|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|26
1606325450000|2020-11-25 17:30:50|1846.3|1846|1846.5|1846.2|1846.6|1846.3|1846.3|1846|24
1606325460000|2020-11-25 17:31:00|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|32
1606325470000|2020-11-25 17:31:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847|1846.7|15
1606325480000|2020-11-25 17:31:20|1847.3|1847|1847.8|1847.5|1847.8|1847.5|1847.3|1847|53
1606325490000|2020-11-25 17:31:30|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|24
1606325500000|2020-11-25 17:31:40|1847.5|1847.2|1847.6|1847.3|1847.9|1847.6|1847.5|1847.2|28
1606325510000|2020-11-25 17:31:50|1847.5|1847.2|1847.1|1846.8|1847.6|1847.3|1847.1|1846.8|20
1606325520000|2020-11-25 17:32:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|28
1606325530000|2020-11-25 17:32:10|1847|1846.7|1847|1846.7|1847.1|1846.8|1846.9|1846.6|34
1606325540000|2020-11-25 17:32:20|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|14
1606325550000|2020-11-25 17:32:30|1847.3|1847|1846.8|1846.5|1847.3|1847|1846.8|1846.5|13
1606325560000|2020-11-25 17:32:40|||||||||7
1606325570000|2020-11-25 17:32:50|1846.6|1846.3|1846|1845.7|1846.6|1846.3|1846|1845.7|65
1606325580000|2020-11-25 17:33:00|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|12
1606325590000|2020-11-25 17:33:10|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|4
1606325600000|2020-11-25 17:33:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|4
1606325610000|2020-11-25 17:33:30|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|16
1606325620000|2020-11-25 17:33:40|1846.6|1846.3|1846.7|1846.4|1846.9|1846.6|1846.6|1846.3|35
1606325630000|2020-11-25 17:33:50|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|16
1606325640000|2020-11-25 17:34:00|||||||||18
1606325650000|2020-11-25 17:34:10|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|3
1606325660000|2020-11-25 17:34:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|3
1606325670000|2020-11-25 17:34:30|1846.3|1846|1845.9|1845.6|1846.3|1846|1845.9|1845.6|11
1606325680000|2020-11-25 17:34:40|1845.8|1845.5|1845.9|1845.6|1846|1845.7|1845.8|1845.5|42
1606325690000|2020-11-25 17:34:50|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|8
1606325700000|2020-11-25 17:35:00|1845.9|1845.6|1845.5|1845.2|1845.9|1845.6|1845.4|1845.1|101
1606325710000|2020-11-25 17:35:10|1845.6|1845.3|1845.2|1844.9|1845.6|1845.3|1845.2|1844.9|48
1606325720000|2020-11-25 17:35:20|1845.3|1845|1845.1|1844.8|1845.3|1845|1845.1|1844.8|62
1606325730000|2020-11-25 17:35:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|29
1606325740000|2020-11-25 17:35:40|1845.1|1844.8|1845|1844.7|1845.2|1844.9|1845|1844.7|7
1606325750000|2020-11-25 17:35:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|6
1606325760000|2020-11-25 17:36:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|9
1606325770000|2020-11-25 17:36:10|1844.9|1844.6|1845|1844.7|1845.1|1844.8|1844.9|1844.6|31
1606325780000|2020-11-25 17:36:20|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1844.9|1844.6|22
1606325790000|2020-11-25 17:36:30|1845.2|1844.9|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|29
1606325800000|2020-11-25 17:36:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|9
1606325810000|2020-11-25 17:36:50|1844.9|1844.6|1845.1|1844.8|1845.3|1845|1844.9|1844.6|13
1606325820000|2020-11-25 17:37:00|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.7|1844.4|23
1606325830000|2020-11-25 17:37:10|1844.7|1844.4|1845|1844.7|1845|1844.7|1844.7|1844.4|17
1606325840000|2020-11-25 17:37:20|1844.9|1844.6|1844.7|1844.4|1845|1844.7|1844.7|1844.4|17
1606325850000|2020-11-25 17:37:30|1844.8|1844.5|1844.5|1844.2|1844.8|1844.5|1844.5|1844.2|8
1606325860000|2020-11-25 17:37:40|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|32
1606325870000|2020-11-25 17:37:50|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|9
1606325880000|2020-11-25 17:38:00|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|33
1606325890000|2020-11-25 17:38:10|1844.9|1844.6|1845.7|1845.4|1845.7|1845.4|1844.9|1844.6|22
1606325900000|2020-11-25 17:38:20|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845|1844.7|86
1606325910000|2020-11-25 17:38:30|1845.5|1845.2|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|17
1606325920000|2020-11-25 17:38:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|17
1606325930000|2020-11-25 17:38:50|1845.3|1845|1845|1844.7|1845.3|1845|1845|1844.7|25
1606325940000|2020-11-25 17:39:00|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.5|1844.2|26
1606325950000|2020-11-25 17:39:10|1844.7|1844.4|1844.6|1844.3|1844.8|1844.5|1844.6|1844.3|22
1606325960000|2020-11-25 17:39:20|1844.5|1844.2|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|7
1606325970000|2020-11-25 17:39:30|1844.5|1844.2|1844.8|1844.5|1844.9|1844.6|1844.5|1844.2|50
1606325980000|2020-11-25 17:39:40|1844.9|1844.6|1844.9|1844.6|1845.1|1844.8|1844.8|1844.5|96
1606325990000|2020-11-25 17:39:50|1845|1844.7|1845.3|1845|1845.3|1845|1845|1844.7|13
1606326000000|2020-11-25 17:40:00|1845.1|1844.8|1845.8|1845.5|1845.8|1845.5|1845.1|1844.8|42
1606326010000|2020-11-25 17:40:10|1845.9|1845.6|1846.1|1845.8|1846.2|1845.9|1845.9|1845.6|44
1606326020000|2020-11-25 17:40:20|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846|1845.7|7
1606326030000|2020-11-25 17:40:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846|1845.7|15
1606326040000|2020-11-25 17:40:40|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|7
1606326050000|2020-11-25 17:40:50|1846.3|1846|1846.2|1845.9|1846.7|1846.4|1846.2|1845.9|35
1606326060000|2020-11-25 17:41:00|1846.3|1846|1846.4|1846.1|1846.5|1846.2|1846.3|1846|15
1606326070000|2020-11-25 17:41:10|1846.1|1845.8|1846.3|1846|1846.4|1846.1|1846.1|1845.8|31
1606326080000|2020-11-25 17:41:20|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|22
1606326090000|2020-11-25 17:41:30|1846.5|1846.2|1846.9|1846.6|1846.9|1846.6|1846.5|1846.2|14
1606326100000|2020-11-25 17:41:40|1847|1846.7|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|34
1606326110000|2020-11-25 17:41:50|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|9
1606326120000|2020-11-25 17:42:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|13
1606326130000|2020-11-25 17:42:10|1846.9|1846.6|1846.8|1846.5|1847|1846.7|1846.8|1846.5|9
1606326140000|2020-11-25 17:42:20|1846.9|1846.6|1847.3|1847|1847.4|1847.1|1846.9|1846.6|48
1606326150000|2020-11-25 17:42:30|1847.4|1847.1|1846.9|1846.6|1847.5|1847.2|1846.9|1846.6|52
1606326160000|2020-11-25 17:42:40|1847|1846.7|1847.1|1846.8|1847.2|1846.9|1847|1846.7|28
1606326170000|2020-11-25 17:42:50|1847|1846.7|1847.5|1847.2|1847.6|1847.3|1846.9|1846.6|28
1606326180000|2020-11-25 17:43:00|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|27
1606326190000|2020-11-25 17:43:10|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|13
1606326200000|2020-11-25 17:43:20|1847.6|1847.3|1847.6|1847.3|1847.9|1847.6|1847.5|1847.2|23
1606326210000|2020-11-25 17:43:30|1847.5|1847.2|1847.7|1847.4|1847.8|1847.5|1847.5|1847.2|21
1606326220000|2020-11-25 17:43:40|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|10
1606326230000|2020-11-25 17:43:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|13
1606326240000|2020-11-25 17:44:00|1847.5|1847.2|1847.6|1847.3|1847.7|1847.4|1847.4|1847.1|67
1606326250000|2020-11-25 17:44:10|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1847.1|1846.8|11
1606326260000|2020-11-25 17:44:20|1847|1846.7|1847|1846.7|1847.1|1846.8|1846.9|1846.6|13
1606326270000|2020-11-25 17:44:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|14
1606326280000|2020-11-25 17:44:40|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|11
1606326290000|2020-11-25 17:44:50|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847|1846.7|20
1606326300000|2020-11-25 17:45:00|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|10
1606326310000|2020-11-25 17:45:10|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|22
1606326320000|2020-11-25 17:45:20|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|7
1606326330000|2020-11-25 17:45:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|19
1606326340000|2020-11-25 17:45:40|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|31
1606326350000|2020-11-25 17:45:50|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|23
1606326360000|2020-11-25 17:46:00|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.5|1846.2|22
1606326370000|2020-11-25 17:46:10|1846.8|1846.5|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|20
1606326380000|2020-11-25 17:46:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|9
1606326390000|2020-11-25 17:46:30|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|6
1606326400000|2020-11-25 17:46:40|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|4
1606326410000|2020-11-25 17:46:50|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|12
1606326420000|2020-11-25 17:47:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|6
1606326430000|2020-11-25 17:47:10|||||||||8
1606326440000|2020-11-25 17:47:20|1847.1|1846.8|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|22
1606326450000|2020-11-25 17:47:30|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|9
1606326460000|2020-11-25 17:47:40|1846.9|1846.6|1846.9|1846.6|1847|1846.7|1846.9|1846.6|7
1606326470000|2020-11-25 17:47:50|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|8
1606326480000|2020-11-25 17:48:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|20
1606326490000|2020-11-25 17:48:10|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|15
1606326500000|2020-11-25 17:48:20|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847|1846.7|11
1606326510000|2020-11-25 17:48:30|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|9
1606326520000|2020-11-25 17:48:40|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|20
1606326530000|2020-11-25 17:48:50|1847.2|1846.9|1846.8|1846.5|1847.3|1847|1846.8|1846.5|30
1606326540000|2020-11-25 17:49:00|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|10
1606326550000|2020-11-25 17:49:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|7
1606326560000|2020-11-25 17:49:20|1846.6|1846.3|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|14
1606326570000|2020-11-25 17:49:30|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|22
1606326580000|2020-11-25 17:49:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|12
1606326590000|2020-11-25 17:49:50|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.1|1845.8|9
1606326600000|2020-11-25 17:50:00|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846|1845.7|24
1606326610000|2020-11-25 17:50:10|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|16
1606326620000|2020-11-25 17:50:20|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.8|1845.5|18
1606326630000|2020-11-25 17:50:30|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|7
1606326640000|2020-11-25 17:50:40|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|7
1606326650000|2020-11-25 17:50:50|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|9
1606326660000|2020-11-25 17:51:00|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|13
1606326670000|2020-11-25 17:51:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|13
1606326680000|2020-11-25 17:51:20|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|4
1606326690000|2020-11-25 17:51:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|3
1606326700000|2020-11-25 17:51:40|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|13
1606326710000|2020-11-25 17:51:50|1845.7|1845.4|1846|1845.7|1846|1845.7|1845.7|1845.4|12
1606326720000|2020-11-25 17:52:00|1846.1|1845.8|1846|1845.7|1846.2|1845.9|1846|1845.7|19
1606326730000|2020-11-25 17:52:10|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|11
1606326740000|2020-11-25 17:52:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606326750000|2020-11-25 17:52:30|1845.9|1845.6|1845.7|1845.4|1846|1845.7|1845.7|1845.4|19
1606326760000|2020-11-25 17:52:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|16
1606326770000|2020-11-25 17:52:50|1846|1845.7|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|20
1606326780000|2020-11-25 17:53:00|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|8
1606326790000|2020-11-25 17:53:10|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|5
1606326800000|2020-11-25 17:53:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|15
1606326810000|2020-11-25 17:53:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|5
1606326820000|2020-11-25 17:53:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|14
1606326830000|2020-11-25 17:53:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|18
1606326840000|2020-11-25 17:54:00|1845.7|1845.4|1845.6|1845.3|1845.9|1845.6|1845.6|1845.3|39
1606326850000|2020-11-25 17:54:10|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|12
1606326860000|2020-11-25 17:54:20|1845.3|1845|1845.3|1845|1845.4|1845.1|1845.2|1844.9|18
1606326870000|2020-11-25 17:54:30|1845.2|1844.9|1845.1|1844.8|1845.2|1844.9|1845|1844.7|19
1606326880000|2020-11-25 17:54:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|8
1606326890000|2020-11-25 17:54:50|||||||||2
1606326900000|2020-11-25 17:55:00|1845.3|1845|1845.4|1845.1|1845.7|1845.4|1845.3|1845|27
1606326910000|2020-11-25 17:55:10|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|10
1606326920000|2020-11-25 17:55:20|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|16
1606326930000|2020-11-25 17:55:30|1846.2|1845.9|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|31
1606326940000|2020-11-25 17:55:40|1846.2|1845.9|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|7
1606326950000|2020-11-25 17:55:50|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|3
1606326960000|2020-11-25 17:56:00|1846.5|1846.2|1846.2|1845.9|1846.5|1846.2|1846.2|1845.9|16
1606326970000|2020-11-25 17:56:10|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|29
1606326980000|2020-11-25 17:56:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606326990000|2020-11-25 17:56:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.3|1846|17
1606327000000|2020-11-25 17:56:40|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|6
1606327010000|2020-11-25 17:56:50|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|13
1606327020000|2020-11-25 17:57:00|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|6
1606327030000|2020-11-25 17:57:10|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|9
1606327040000|2020-11-25 17:57:20|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|31
1606327050000|2020-11-25 17:57:30|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|8
1606327060000|2020-11-25 17:57:40|1846.4|1846.1|1846.4|1846.1|1846.5|1846.2|1846.3|1846|20
1606327070000|2020-11-25 17:57:50|1846.5|1846.2|1846.8|1846.5|1846.9|1846.6|1846.5|1846.2|28
1606327080000|2020-11-25 17:58:00|1846.7|1846.4|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|21
1606327090000|2020-11-25 17:58:10|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|9
1606327100000|2020-11-25 17:58:20|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|11
1606327110000|2020-11-25 17:58:30|1846.6|1846.3|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|10
1606327120000|2020-11-25 17:58:40|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|5
1606327130000|2020-11-25 17:58:50|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|7
1606327140000|2020-11-25 17:59:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|4
1606327150000|2020-11-25 17:59:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|16
1606327160000|2020-11-25 17:59:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|8
1606327170000|2020-11-25 17:59:30|1847|1846.7|1847|1846.7|1847.1|1846.8|1846.9|1846.6|26
1606327180000|2020-11-25 17:59:40|1846.9|1846.6|1847|1846.7|1847.1|1846.8|1846.9|1846.6|18
1606327190000|2020-11-25 17:59:50|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|10
1606327200000|2020-11-25 18:00:00|1846.8|1846.5|1846.6|1846.3|1847|1846.7|1846.6|1846.3|49
1606327210000|2020-11-25 18:00:10|1846.7|1846.4|1847.3|1847|1847.3|1847|1846.7|1846.4|25
1606327220000|2020-11-25 18:00:20|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|29
1606327230000|2020-11-25 18:00:30|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|30
1606327240000|2020-11-25 18:00:40|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|23
1606327250000|2020-11-25 18:00:50|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.3|1847|26
1606327260000|2020-11-25 18:01:00|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|24
1606327270000|2020-11-25 18:01:10|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|18
1606327280000|2020-11-25 18:01:20|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|42
1606327290000|2020-11-25 18:01:30|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|28
1606327300000|2020-11-25 18:01:40|1847.4|1847.1|1847.3|1847|1847.5|1847.2|1847.3|1847|51
1606327310000|2020-11-25 18:01:50|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|14
1606327320000|2020-11-25 18:02:00|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1846.9|1846.6|18
1606327330000|2020-11-25 18:02:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|12
1606327340000|2020-11-25 18:02:20|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|14
1606327350000|2020-11-25 18:02:30|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|18
1606327360000|2020-11-25 18:02:40|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|11
1606327370000|2020-11-25 18:02:50|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|14
1606327380000|2020-11-25 18:03:00|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|14
1606327390000|2020-11-25 18:03:10|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|14
1606327400000|2020-11-25 18:03:20|1846.7|1846.4|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|9
1606327410000|2020-11-25 18:03:30|1846.7|1846.4|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|16
1606327420000|2020-11-25 18:03:40|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|28
1606327430000|2020-11-25 18:03:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|28
1606327440000|2020-11-25 18:04:00|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|8
1606327450000|2020-11-25 18:04:10|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|20
1606327460000|2020-11-25 18:04:20|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|14
1606327470000|2020-11-25 18:04:30|1847.6|1847.3|1847.4|1847.1|1847.8|1847.5|1847.3|1847|55
1606327480000|2020-11-25 18:04:40|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.3|1847|26
1606327490000|2020-11-25 18:04:50|1847.2|1846.9|1847.3|1847|1847.4|1847.1|1847.2|1846.9|27
1606327500000|2020-11-25 18:05:00|1847.4|1847.1|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|31
1606327510000|2020-11-25 18:05:10|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|28
1606327520000|2020-11-25 18:05:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|13
1606327530000|2020-11-25 18:05:30|1847.3|1847|1847.7|1847.4|1847.7|1847.4|1847.3|1847|24
1606327540000|2020-11-25 18:05:40|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|29
1606327550000|2020-11-25 18:05:50|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1848|1847.7|24
1606327560000|2020-11-25 18:06:00|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|18
1606327570000|2020-11-25 18:06:10|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.6|1847.3|44
1606327580000|2020-11-25 18:06:20|1847.7|1847.4|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|31
1606327590000|2020-11-25 18:06:30|1847.8|1847.5|1848.1|1847.8|1848.2|1847.9|1847.8|1847.5|32
1606327600000|2020-11-25 18:06:40|1848.2|1847.9|1848.5|1848.2|1848.6|1848.3|1848.1|1847.8|52
1606327610000|2020-11-25 18:06:50|1848.6|1848.3|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|22
1606327620000|2020-11-25 18:07:00|1849|1848.7|1849.1|1848.8|1849.2|1848.9|1849|1848.7|40
1606327630000|2020-11-25 18:07:10|1849.2|1848.9|1849.1|1848.8|1849.3|1849|1849.1|1848.8|21
1606327640000|2020-11-25 18:07:20|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.1|1848.8|9
1606327650000|2020-11-25 18:07:30|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|14
1606327660000|2020-11-25 18:07:40|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.9|1848.6|17
1606327670000|2020-11-25 18:07:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|18
1606327680000|2020-11-25 18:08:00|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|17
1606327690000|2020-11-25 18:08:10|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|14
1606327700000|2020-11-25 18:08:20|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|26
1606327710000|2020-11-25 18:08:30|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|11
1606327720000|2020-11-25 18:08:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|7
1606327730000|2020-11-25 18:08:50|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1848.9|1848.6|20
1606327740000|2020-11-25 18:09:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.8|1848.5|20
1606327750000|2020-11-25 18:09:10|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|7
1606327760000|2020-11-25 18:09:20|1848.9|1848.6|1849|1848.7|1849.1|1848.8|1848.9|1848.6|13
1606327770000|2020-11-25 18:09:30|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|8
1606327780000|2020-11-25 18:09:40|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.9|1848.6|18
1606327790000|2020-11-25 18:09:50|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|8
1606327800000|2020-11-25 18:10:00|1849.1|1848.8|1849|1848.7|1849.2|1848.9|1849|1848.7|31
1606327810000|2020-11-25 18:10:10|1849.1|1848.8|1849.2|1848.9|1849.3|1849|1849.1|1848.8|27
1606327820000|2020-11-25 18:10:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|6
1606327830000|2020-11-25 18:10:30|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|8
1606327840000|2020-11-25 18:10:40|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|21
1606327850000|2020-11-25 18:10:50|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|22
1606327860000|2020-11-25 18:11:00|||||||||15
1606327870000|2020-11-25 18:11:10|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.6|1848.3|39
1606327880000|2020-11-25 18:11:20|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|32
1606327890000|2020-11-25 18:11:30|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|18
1606327900000|2020-11-25 18:11:40|1848.7|1848.4|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|42
1606327910000|2020-11-25 18:11:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|3
1606327920000|2020-11-25 18:12:00|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.2|1847.9|25
1606327930000|2020-11-25 18:12:10|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|29
1606327940000|2020-11-25 18:12:20|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|30
1606327950000|2020-11-25 18:12:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|15
1606327960000|2020-11-25 18:12:40|1848.7|1848.4|1848.5|1848.2|1848.8|1848.5|1848.4|1848.1|27
1606327970000|2020-11-25 18:12:50|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|17
1606327980000|2020-11-25 18:13:00|||||||||8
1606327990000|2020-11-25 18:13:10|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.4|1848.1|38
1606328000000|2020-11-25 18:13:20|1848.9|1848.6|1849.2|1848.9|1849.2|1848.9|1848.9|1848.6|19
1606328010000|2020-11-25 18:13:30|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|19
1606328020000|2020-11-25 18:13:40|1848.9|1848.6|1848.4|1848.1|1848.9|1848.6|1848.4|1848.1|13
1606328030000|2020-11-25 18:13:50|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|14
1606328040000|2020-11-25 18:14:00|1848.3|1848|1848.3|1848|1848.3|1848|1848|1847.7|21
1606328050000|2020-11-25 18:14:10|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|16
1606328060000|2020-11-25 18:14:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.3|1848|17
1606328070000|2020-11-25 18:14:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|5
1606328080000|2020-11-25 18:14:40|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|13
1606328090000|2020-11-25 18:14:50|1848|1847.7|1848|1847.7|1848.2|1847.9|1848|1847.7|17
1606328100000|2020-11-25 18:15:00|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1847.9|1847.6|84
1606328110000|2020-11-25 18:15:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|7
1606328120000|2020-11-25 18:15:20|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.8|1847.5|29
1606328130000|2020-11-25 18:15:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.2|1847.9|13
1606328140000|2020-11-25 18:15:40|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|9
1606328150000|2020-11-25 18:15:50|1848.4|1848.1|1848.7|1848.4|1848.8|1848.5|1848.4|1848.1|26
1606328160000|2020-11-25 18:16:00|1848.8|1848.5|1849.3|1849|1849.3|1849|1848.8|1848.5|77
1606328170000|2020-11-25 18:16:10|1849.2|1848.9|1849.5|1849.2|1849.6|1849.3|1849.2|1848.9|43
1606328180000|2020-11-25 18:16:20|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.3|1849|40
1606328190000|2020-11-25 18:16:30|1849.3|1849|1849.4|1849.1|1849.4|1849.1|1849.3|1849|20
1606328200000|2020-11-25 18:16:40|1849.5|1849.2|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|9
1606328210000|2020-11-25 18:16:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|9
1606328220000|2020-11-25 18:17:00|1849.7|1849.4|1850|1849.7|1850|1849.7|1849.7|1849.4|95
1606328230000|2020-11-25 18:17:10|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.9|1849.6|11
1606328240000|2020-11-25 18:17:20|1849.9|1849.6|1850.2|1849.9|1850.2|1849.9|1849.9|1849.6|25
1606328250000|2020-11-25 18:17:30|1850.3|1850|1849.8|1849.5|1850.3|1850|1849.8|1849.5|25
1606328260000|2020-11-25 18:17:40|1849.7|1849.4|1849.7|1849.4|1849.9|1849.6|1849.6|1849.3|46
1606328270000|2020-11-25 18:17:50|1849.8|1849.5|1849.6|1849.3|1849.8|1849.5|1849.6|1849.3|19
1606328280000|2020-11-25 18:18:00|1849.5|1849.2|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|24
1606328290000|2020-11-25 18:18:10|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|38
1606328300000|2020-11-25 18:18:20|1849.6|1849.3|1850.1|1849.8|1850.2|1849.9|1849.6|1849.3|29
1606328310000|2020-11-25 18:18:30|1850.2|1849.9|1850.2|1849.9|1850.3|1850|1850.2|1849.9|9
1606328320000|2020-11-25 18:18:40|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.3|1850|27
1606328330000|2020-11-25 18:18:50|1850.4|1850.1|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|12
1606328340000|2020-11-25 18:19:00|1850.3|1850|1850.1|1849.8|1850.3|1850|1850.1|1849.8|20
1606328350000|2020-11-25 18:19:10|1850.2|1849.9|1850.5|1850.2|1850.5|1850.2|1850.2|1849.9|25
1606328360000|2020-11-25 18:19:20|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.5|1850.2|93
1606328370000|2020-11-25 18:19:30|1850.6|1850.3|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|13
1606328380000|2020-11-25 18:19:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|3
1606328390000|2020-11-25 18:19:50|1850.6|1850.3|1850.7|1850.4|1850.7|1850.4|1850.6|1850.3|5
1606328400000|2020-11-25 18:20:00|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1850.3|1850|33
1606328410000|2020-11-25 18:20:10|1850.2|1849.9|1850.6|1850.3|1850.6|1850.3|1850.2|1849.9|25
1606328420000|2020-11-25 18:20:20|1850.5|1850.2|1850.7|1850.4|1850.7|1850.4|1850.4|1850.1|25
1606328430000|2020-11-25 18:20:30|1850.8|1850.5|1850.5|1850.2|1850.9|1850.6|1850.5|1850.2|40
1606328440000|2020-11-25 18:20:40|1850.6|1850.3|1850.3|1850|1850.6|1850.3|1850.3|1850|22
1606328450000|2020-11-25 18:20:50|1850.2|1849.9|1850.6|1850.3|1850.6|1850.3|1850.2|1849.9|45
1606328460000|2020-11-25 18:21:00|1850.5|1850.2|1850.7|1850.4|1850.9|1850.6|1850.5|1850.2|15
1606328470000|2020-11-25 18:21:10|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|15
1606328480000|2020-11-25 18:21:20|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|6
1606328490000|2020-11-25 18:21:30|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|10
1606328500000|2020-11-25 18:21:40|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|14
1606328510000|2020-11-25 18:21:50|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.1|1850.8|39
1606328520000|2020-11-25 18:22:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1850.9|1850.6|51
1606328530000|2020-11-25 18:22:10|1851|1850.7|1850.8|1850.5|1851.1|1850.8|1850.8|1850.5|16
1606328540000|2020-11-25 18:22:20|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|31
1606328550000|2020-11-25 18:22:30|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.6|1850.3|39
1606328560000|2020-11-25 18:22:40|1850.9|1850.6|1850.8|1850.5|1851|1850.7|1850.8|1850.5|8
1606328570000|2020-11-25 18:22:50|1851|1850.7|1850.9|1850.6|1851.1|1850.8|1850.9|1850.6|31
1606328580000|2020-11-25 18:23:00|1851|1850.7|1851|1850.7|1851|1850.7|1850.9|1850.6|16
1606328590000|2020-11-25 18:23:10|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|3
1606328600000|2020-11-25 18:23:20|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.1|1850.8|23
1606328610000|2020-11-25 18:23:30|1851.1|1850.8|1851.2|1850.9|1851.2|1850.9|1851.1|1850.8|8
1606328620000|2020-11-25 18:23:40|1851.3|1851|1851.3|1851|1851.5|1851.2|1851.3|1851|23
1606328630000|2020-11-25 18:23:50|1851.5|1851.2|1851.6|1851.3|1851.6|1851.3|1851.5|1851.2|19
1606328640000|2020-11-25 18:24:00|1851.4|1851.1|1851.4|1851.1|1851.5|1851.2|1851.2|1850.9|18
1606328650000|2020-11-25 18:24:10|1851.5|1851.2|1851.7|1851.4|1851.7|1851.4|1851.5|1851.2|38
1606328660000|2020-11-25 18:24:20|1851.8|1851.5|1851.4|1851.1|1851.8|1851.5|1851.3|1851|57
1606328670000|2020-11-25 18:24:30|1851.5|1851.2|1851.4|1851.1|1851.5|1851.2|1851.4|1851.1|14
1606328680000|2020-11-25 18:24:40|1851.3|1851|1851.6|1851.3|1851.6|1851.3|1851.3|1851|38
1606328690000|2020-11-25 18:24:50|||||||||15
1606328700000|2020-11-25 18:25:00|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|31
1606328710000|2020-11-25 18:25:10|1851.8|1851.5|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|23
1606328720000|2020-11-25 18:25:20|1851.7|1851.4|1851.5|1851.2|1851.9|1851.6|1851.5|1851.2|42
1606328730000|2020-11-25 18:25:30|1851.6|1851.3|1851.6|1851.3|1851.8|1851.5|1851.6|1851.3|19
1606328740000|2020-11-25 18:25:40|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|18
1606328750000|2020-11-25 18:25:50|||||||||2
1606328760000|2020-11-25 18:26:00|1851.4|1851.1|1851.1|1850.8|1851.4|1851.1|1851.1|1850.8|24
1606328770000|2020-11-25 18:26:10|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.8|1850.5|27
1606328780000|2020-11-25 18:26:20|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|17
1606328790000|2020-11-25 18:26:30|1850.6|1850.3|1850.8|1850.5|1850.8|1850.5|1850.5|1850.2|35
1606328800000|2020-11-25 18:26:40|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.4|1850.1|17
1606328810000|2020-11-25 18:26:50|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|4
1606328820000|2020-11-25 18:27:00|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|11
1606328830000|2020-11-25 18:27:10|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|14
1606328840000|2020-11-25 18:27:20|1850.8|1850.5|1850.7|1850.4|1851|1850.7|1850.7|1850.4|39
1606328850000|2020-11-25 18:27:30|1850.8|1850.5|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|13
1606328860000|2020-11-25 18:27:40|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|5
1606328870000|2020-11-25 18:27:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|12
1606328880000|2020-11-25 18:28:00|1851.1|1850.8|1850.6|1850.3|1851.1|1850.8|1850.6|1850.3|25
1606328890000|2020-11-25 18:28:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.4|1850.1|12
1606328900000|2020-11-25 18:28:20|1850.6|1850.3|1850.4|1850.1|1850.6|1850.3|1850.4|1850.1|6
1606328910000|2020-11-25 18:28:30|||||||||7
1606328920000|2020-11-25 18:28:40|1850.6|1850.3|1850.8|1850.5|1850.8|1850.5|1850.5|1850.2|35
1606328930000|2020-11-25 18:28:50|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.7|1850.4|18
1606328940000|2020-11-25 18:29:00|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|21
1606328950000|2020-11-25 18:29:10|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|12
1606328960000|2020-11-25 18:29:20|1850.5|1850.2|1850.2|1849.9|1850.5|1850.2|1850.1|1849.8|41
1606328970000|2020-11-25 18:29:30|1850.1|1849.8|1849.8|1849.5|1850.2|1849.9|1849.8|1849.5|39
1606328980000|2020-11-25 18:29:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|24
1606328990000|2020-11-25 18:29:50|1850|1849.7|1850.4|1850.1|1850.4|1850.1|1850|1849.7|5
1606329000000|2020-11-25 18:30:00|1850.3|1850|1850.2|1849.9|1850.3|1850|1850.1|1849.8|10
1606329010000|2020-11-25 18:30:10|1850.4|1850.1|1850.2|1849.9|1850.4|1850.1|1850.1|1849.8|10
1606329020000|2020-11-25 18:30:20|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.3|1850|9
1606329030000|2020-11-25 18:30:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|6
1606329040000|2020-11-25 18:30:40|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1849.9|1849.6|10
1606329050000|2020-11-25 18:30:50|1849.9|1849.6|1849.9|1849.6|1850|1849.7|1849.7|1849.4|25
1606329060000|2020-11-25 18:31:00|1849.8|1849.5|1850.9|1850.6|1850.9|1850.6|1849.8|1849.5|65
1606329070000|2020-11-25 18:31:10|1850.8|1850.5|1850.8|1850.5|1851.1|1850.8|1850.8|1850.5|37
1606329080000|2020-11-25 18:31:20|1850.7|1850.4|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|18
1606329090000|2020-11-25 18:31:30|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|16
1606329100000|2020-11-25 18:31:40|1850.7|1850.4|1851.1|1850.8|1851.1|1850.8|1850.7|1850.4|30
1606329110000|2020-11-25 18:31:50|1851|1850.7|1851|1850.7|1851.1|1850.8|1851|1850.7|18
1606329120000|2020-11-25 18:32:00|1850.9|1850.6|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|23
1606329130000|2020-11-25 18:32:10|1850.7|1850.4|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|7
1606329140000|2020-11-25 18:32:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.1|1849.8|18
1606329150000|2020-11-25 18:32:30|1850.4|1850.1|1850.3|1850|1850.6|1850.3|1850.3|1850|9
1606329160000|2020-11-25 18:32:40|1849.9|1849.6|1849.4|1849.1|1849.9|1849.6|1849.4|1849.1|7
1606329170000|2020-11-25 18:32:50|1849.5|1849.2|1848.9|1848.6|1849.5|1849.2|1848.9|1848.6|11
1606329180000|2020-11-25 18:33:00|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|14
1606329190000|2020-11-25 18:33:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849|1848.7|7
1606329200000|2020-11-25 18:33:20|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.2|1848.9|22
1606329210000|2020-11-25 18:33:30|1849.6|1849.3|1849.5|1849.2|1849.7|1849.4|1849.5|1849.2|32
1606329220000|2020-11-25 18:33:40|1849.4|1849.1|1848.9|1848.6|1849.5|1849.2|1848.9|1848.6|16
1606329230000|2020-11-25 18:33:50|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|7
1606329240000|2020-11-25 18:34:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|16
1606329250000|2020-11-25 18:34:10|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|5
1606329260000|2020-11-25 18:34:20|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|9
1606329270000|2020-11-25 18:34:30|1848.7|1848.4|1848.3|1848|1848.7|1848.4|1848.3|1848|16
1606329280000|2020-11-25 18:34:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|3
1606329290000|2020-11-25 18:34:50|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.1|1847.8|18
1606329300000|2020-11-25 18:35:00|1848.3|1848|1847.8|1847.5|1848.3|1848|1847.7|1847.4|32
1606329310000|2020-11-25 18:35:10|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|22
1606329320000|2020-11-25 18:35:20|1847.7|1847.4|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|19
1606329330000|2020-11-25 18:35:30|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|11
1606329340000|2020-11-25 18:35:40|1848|1847.7|1848.4|1848.1|1848.5|1848.2|1848|1847.7|34
1606329350000|2020-11-25 18:35:50|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|8
1606329360000|2020-11-25 18:36:00|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|7
1606329370000|2020-11-25 18:36:10|1848.5|1848.2|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|15
1606329380000|2020-11-25 18:36:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|7
1606329390000|2020-11-25 18:36:30|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.3|1848|27
1606329400000|2020-11-25 18:36:40|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|6
1606329410000|2020-11-25 18:36:50|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|7
1606329420000|2020-11-25 18:37:00|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|11
1606329430000|2020-11-25 18:37:10|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|20
1606329440000|2020-11-25 18:37:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|10
1606329450000|2020-11-25 18:37:30|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|19
1606329460000|2020-11-25 18:37:40|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|13
1606329470000|2020-11-25 18:37:50|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|15
1606329480000|2020-11-25 18:38:00|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|20
1606329490000|2020-11-25 18:38:10|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|4
1606329500000|2020-11-25 18:38:20|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|6
1606329510000|2020-11-25 18:38:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|25
1606329520000|2020-11-25 18:38:40|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|18
1606329530000|2020-11-25 18:38:50|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|4
1606329540000|2020-11-25 18:39:00|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|2
1606329550000|2020-11-25 18:39:10|1848.8|1848.5|1848.4|1848.1|1848.8|1848.5|1848.3|1848|17
1606329560000|2020-11-25 18:39:20|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|22
1606329570000|2020-11-25 18:39:30|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1847.9|1847.6|12
1606329580000|2020-11-25 18:39:40|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|15
1606329590000|2020-11-25 18:39:50|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|9
1606329600000|2020-11-25 18:40:00|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|18
1606329610000|2020-11-25 18:40:10|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|9
1606329620000|2020-11-25 18:40:20|1848.5|1848.2|1848.2|1847.9|1848.6|1848.3|1848.2|1847.9|19
1606329630000|2020-11-25 18:40:30|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|15
1606329640000|2020-11-25 18:40:40|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|19
1606329650000|2020-11-25 18:40:50|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|6
1606329660000|2020-11-25 18:41:00|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.4|1847.1|29
1606329670000|2020-11-25 18:41:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|21
1606329680000|2020-11-25 18:41:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|10
1606329690000|2020-11-25 18:41:30|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|12
1606329700000|2020-11-25 18:41:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|9
1606329710000|2020-11-25 18:41:50|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|6
1606329720000|2020-11-25 18:42:00|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|8
1606329730000|2020-11-25 18:42:10|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.1|1846.8|6
1606329740000|2020-11-25 18:42:20|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|17
1606329750000|2020-11-25 18:42:30|1847.2|1846.9|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|21
1606329760000|2020-11-25 18:42:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|19
1606329770000|2020-11-25 18:42:50|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|5
1606329780000|2020-11-25 18:43:00|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.1|1846.8|35
1606329790000|2020-11-25 18:43:10|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.2|1846.9|18
1606329800000|2020-11-25 18:43:20|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|32
1606329810000|2020-11-25 18:43:30|1846.7|1846.4|1846.9|1846.6|1847.1|1846.8|1846.6|1846.3|50
1606329820000|2020-11-25 18:43:40|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|19
1606329830000|2020-11-25 18:43:50|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.5|1846.2|16
1606329840000|2020-11-25 18:44:00|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.5|1846.2|23
1606329850000|2020-11-25 18:44:10|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|21
1606329860000|2020-11-25 18:44:20|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|18
1606329870000|2020-11-25 18:44:30|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|37
1606329880000|2020-11-25 18:44:40|1846.5|1846.2|1846.8|1846.5|1846.9|1846.6|1846.4|1846.1|33
1606329890000|2020-11-25 18:44:50|1846.7|1846.4|1846.2|1845.9|1846.7|1846.4|1846.2|1845.9|47
1606329900000|2020-11-25 18:45:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|32
1606329910000|2020-11-25 18:45:10|1846.2|1845.9|1846.1|1845.8|1846.3|1846|1846.1|1845.8|14
1606329920000|2020-11-25 18:45:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.1|1845.8|16
1606329930000|2020-11-25 18:45:30|1846.4|1846.1|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|9
1606329940000|2020-11-25 18:45:40|1846.5|1846.2|1846.2|1845.9|1846.6|1846.3|1846.2|1845.9|6
1606329950000|2020-11-25 18:45:50|||||||||13
1606329960000|2020-11-25 18:46:00|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1845.8|1845.5|40
1606329970000|2020-11-25 18:46:10|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846|1845.7|13
1606329980000|2020-11-25 18:46:20|||||||||10
1606329990000|2020-11-25 18:46:30|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|20
1606330000000|2020-11-25 18:46:40|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|10
1606330010000|2020-11-25 18:46:50|||||||||21
1606330020000|2020-11-25 18:47:00|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|37
1606330030000|2020-11-25 18:47:10|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|31
1606330040000|2020-11-25 18:47:20|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|22
1606330050000|2020-11-25 18:47:30|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|15
1606330060000|2020-11-25 18:47:40|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.4|1846.1|30
1606330070000|2020-11-25 18:47:50|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|23
1606330080000|2020-11-25 18:48:00|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|13
1606330090000|2020-11-25 18:48:10|1846.8|1846.5|1847|1846.7|1847.1|1846.8|1846.8|1846.5|21
1606330100000|2020-11-25 18:48:20|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|8
1606330110000|2020-11-25 18:48:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|5
1606330120000|2020-11-25 18:48:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|25
1606330130000|2020-11-25 18:48:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|5
1606330140000|2020-11-25 18:49:00|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|25
1606330160000|2020-11-25 18:49:20|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|33
1606330170000|2020-11-25 18:49:30|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|23
1606330180000|2020-11-25 18:49:40|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|18
1606330190000|2020-11-25 18:49:50|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|11
1606330200000|2020-11-25 18:50:00|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|50
1606330210000|2020-11-25 18:50:10|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|17
1606330220000|2020-11-25 18:50:20|1847.7|1847.4|1847.9|1847.6|1847.9|1847.6|1847.7|1847.4|15
1606330230000|2020-11-25 18:50:30|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|20
1606330240000|2020-11-25 18:50:40|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1848|1847.7|13
1606330250000|2020-11-25 18:50:50|1848.2|1847.9|1848|1847.7|1848.3|1848|1848|1847.7|10
1606330260000|2020-11-25 18:51:00|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|9
1606330270000|2020-11-25 18:51:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|14
1606330280000|2020-11-25 18:51:20|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|7
1606330290000|2020-11-25 18:51:30|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|11
1606330300000|2020-11-25 18:51:40|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|13
1606330310000|2020-11-25 18:51:50|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1848.1|1847.8|13
1606330320000|2020-11-25 18:52:00|1848.2|1847.9|1848.2|1847.9|1848.3|1848|1848.2|1847.9|23
1606330330000|2020-11-25 18:52:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|11
1606330340000|2020-11-25 18:52:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|9
1606330350000|2020-11-25 18:52:30|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|15
1606330360000|2020-11-25 18:52:40|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|6
1606330370000|2020-11-25 18:52:50|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|10
1606330380000|2020-11-25 18:53:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|13
1606330390000|2020-11-25 18:53:10|||||||||5
1606330400000|2020-11-25 18:53:20|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|15
1606330410000|2020-11-25 18:53:30|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|8
1606330420000|2020-11-25 18:53:40|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|22
1606330430000|2020-11-25 18:53:50|1848.3|1848|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|12
1606330440000|2020-11-25 18:54:00|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|7
1606330450000|2020-11-25 18:54:10|1848.5|1848.2|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|19
1606330460000|2020-11-25 18:54:20|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|5
1606330470000|2020-11-25 18:54:30|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|30
1606330480000|2020-11-25 18:54:40|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|21
1606330490000|2020-11-25 18:54:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.2|1847.9|15
1606330500000|2020-11-25 18:55:00|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.8|1847.5|27
1606330510000|2020-11-25 18:55:10|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|23
1606330520000|2020-11-25 18:55:20|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|10
1606330530000|2020-11-25 18:55:30|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|13
1606330540000|2020-11-25 18:55:40|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|24
1606330550000|2020-11-25 18:55:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606330560000|2020-11-25 18:56:00|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.8|1847.5|16
1606330570000|2020-11-25 18:56:10|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|15
1606330580000|2020-11-25 18:56:20|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|13
1606330590000|2020-11-25 18:56:30|1847.4|1847.1|1848.2|1847.9|1848.2|1847.9|1847.4|1847.1|43
1606330600000|2020-11-25 18:56:40|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|6
1606330610000|2020-11-25 18:56:50|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|15
1606330620000|2020-11-25 18:57:00|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|15
1606330630000|2020-11-25 18:57:10|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|13
1606330640000|2020-11-25 18:57:20|1847.2|1846.9|1847.3|1847|1847.4|1847.1|1847.1|1846.8|11
1606330650000|2020-11-25 18:57:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|7
1606330670000|2020-11-25 18:57:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|8
1606330680000|2020-11-25 18:58:00|1847.3|1847|1847.4|1847.1|1847.5|1847.2|1847.3|1847|11
1606330690000|2020-11-25 18:58:10|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|14
1606330700000|2020-11-25 18:58:20|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|17
1606330710000|2020-11-25 18:58:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|9
1606330720000|2020-11-25 18:58:40|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.7|1847.4|11
1606330730000|2020-11-25 18:58:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|9
1606330740000|2020-11-25 18:59:00|1848|1847.7|1848.2|1847.9|1848.3|1848|1848|1847.7|15
1606330750000|2020-11-25 18:59:10|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1848.1|1847.8|10
1606330760000|2020-11-25 18:59:20|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|9
1606330780000|2020-11-25 18:59:40|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|4
1606330790000|2020-11-25 18:59:50|||||||||2
1606330800000|2020-11-25 19:00:00|1848.7|1848.4|1848.3|1848|1848.7|1848.4|1848.3|1848|42
1606330810000|2020-11-25 19:00:10|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|12
1606330820000|2020-11-25 19:00:20|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|4
1606330830000|2020-11-25 19:00:30|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|25
1606330840000|2020-11-25 19:00:40|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|24
1606330850000|2020-11-25 19:00:50|1847.2|1846.9|1847.1|1846.8|1847.3|1847|1847.1|1846.8|21
1606330860000|2020-11-25 19:01:00|1847.2|1846.9|1846.6|1846.3|1847.2|1846.9|1846.6|1846.3|36
1606330870000|2020-11-25 19:01:10|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|27
1606330880000|2020-11-25 19:01:20|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.4|1846.1|26
1606330890000|2020-11-25 19:01:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|12
1606330900000|2020-11-25 19:01:40|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|11
1606330910000|2020-11-25 19:01:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|5
1606330920000|2020-11-25 19:02:00|1846.8|1846.5|1846.9|1846.6|1847.4|1847.1|1846.8|1846.5|35
1606330930000|2020-11-25 19:02:10|1847.2|1846.9|1846.6|1846.3|1847.3|1847|1846.6|1846.3|32
1606330940000|2020-11-25 19:02:20|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.3|1846|26
1606330950000|2020-11-25 19:02:30|1846.8|1846.5|1847.1|1846.8|1847.3|1847|1846.8|1846.5|28
1606330960000|2020-11-25 19:02:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|12
1606330970000|2020-11-25 19:02:50|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|15
1606330980000|2020-11-25 19:03:00|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|5
1606330990000|2020-11-25 19:03:10|1847.3|1847|1847.1|1846.8|1847.3|1847|1847|1846.7|18
1606331000000|2020-11-25 19:03:20|1847.2|1846.9|1846.6|1846.3|1847.2|1846.9|1846.6|1846.3|18
1606331010000|2020-11-25 19:03:30|1846.7|1846.4|1847|1846.7|1847|1846.7|1846.7|1846.4|10
1606331020000|2020-11-25 19:03:40|1846.9|1846.6|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|22
1606331030000|2020-11-25 19:03:50|1847|1846.7|1847.2|1846.9|1847.3|1847|1847|1846.7|6
1606331040000|2020-11-25 19:04:00|1847.3|1847|1846.9|1846.6|1847.3|1847|1846.8|1846.5|20
1606331050000|2020-11-25 19:04:10|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|9
1606331060000|2020-11-25 19:04:20|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|19
1606331070000|2020-11-25 19:04:30|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|5
1606331080000|2020-11-25 19:04:40|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|20
1606331090000|2020-11-25 19:04:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606331100000|2020-11-25 19:05:00|1846.8|1846.5|1847.1|1846.8|1847.1|1846.8|1846.7|1846.4|18
1606331110000|2020-11-25 19:05:10|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|3
1606331120000|2020-11-25 19:05:20|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|27
1606331130000|2020-11-25 19:05:30|1846.7|1846.4|1847.4|1847.1|1847.4|1847.1|1846.7|1846.4|13
1606331140000|2020-11-25 19:05:40|||||||||9
1606331150000|2020-11-25 19:05:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|20
1606331160000|2020-11-25 19:06:00|1847.3|1847|1847.4|1847.1|1847.5|1847.2|1847.3|1847|11
1606331170000|2020-11-25 19:06:10|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|8
1606331180000|2020-11-25 19:06:20|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|16
1606331190000|2020-11-25 19:06:30|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|7
1606331200000|2020-11-25 19:06:40|1847.8|1847.5|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|38
1606331210000|2020-11-25 19:06:50|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|11
1606331220000|2020-11-25 19:07:00|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.1|1846.8|28
1606331230000|2020-11-25 19:07:10|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|26
1606331240000|2020-11-25 19:07:20|1846.6|1846.3|1846.7|1846.4|1846.8|1846.5|1846.6|1846.3|18
1606331250000|2020-11-25 19:07:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|4
1606331260000|2020-11-25 19:07:40|1846.5|1846.2|1846.1|1845.8|1846.5|1846.2|1845.9|1845.6|28
1606331270000|2020-11-25 19:07:50|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|25
1606331280000|2020-11-25 19:08:00|1846|1845.7|1845.6|1845.3|1846|1845.7|1845.4|1845.1|38
1606331290000|2020-11-25 19:08:10|1845.7|1845.4|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|11
1606331300000|2020-11-25 19:08:20|1845.8|1845.5|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|19
1606331310000|2020-11-25 19:08:30|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.5|1845.2|30
1606331320000|2020-11-25 19:08:40|1845.5|1845.2|1844.8|1844.5|1845.5|1845.2|1844.8|1844.5|136
1606331330000|2020-11-25 19:08:50|1844.7|1844.4|1844.7|1844.4|1844.9|1844.6|1844.6|1844.3|50
1606331340000|2020-11-25 19:09:00|1844.8|1844.5|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|24
1606331350000|2020-11-25 19:09:10|1845|1844.7|1845.1|1844.8|1845.2|1844.9|1845|1844.7|32
1606331360000|2020-11-25 19:09:20|1844.9|1844.6|1844.3|1844|1845|1844.7|1844.3|1844|47
1606331370000|2020-11-25 19:09:30|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|63
1606331380000|2020-11-25 19:09:40|1844.4|1844.1|1844.9|1844.6|1844.9|1844.6|1844.4|1844.1|26
1606331390000|2020-11-25 19:09:50|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|36
1606331400000|2020-11-25 19:10:00|1845.3|1845|1845.1|1844.8|1845.5|1845.2|1845|1844.7|45
1606331410000|2020-11-25 19:10:10|1845.2|1844.9|1844.8|1844.5|1845.2|1844.9|1844.8|1844.5|17
1606331420000|2020-11-25 19:10:20|1844.7|1844.4|1844.6|1844.3|1844.8|1844.5|1844.5|1844.2|32
1606331430000|2020-11-25 19:10:30|1844.5|1844.2|1844|1843.7|1844.5|1844.2|1843.9|1843.6|101
1606331440000|2020-11-25 19:10:40|1844.1|1843.8|1844|1843.7|1844.2|1843.9|1843.9|1843.6|22
1606331450000|2020-11-25 19:10:50|1843.9|1843.6|1844|1843.7|1844.1|1843.8|1843.9|1843.6|30
1606331460000|2020-11-25 19:11:00|1844.1|1843.8|1844.1|1843.8|1844.5|1844.2|1844.1|1843.8|42
1606331470000|2020-11-25 19:11:10|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|32
1606331480000|2020-11-25 19:11:20|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.6|1843.3|34
1606331490000|2020-11-25 19:11:30|1844|1843.7|1844|1843.7|1844.1|1843.8|1843.8|1843.5|25
1606331500000|2020-11-25 19:11:40|1844.2|1843.9|1844|1843.7|1844.4|1844.1|1844|1843.7|30
1606331510000|2020-11-25 19:11:50|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.4|1843.1|77
1606331520000|2020-11-25 19:12:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|58
1606331530000|2020-11-25 19:12:10|1844|1843.7|1843.5|1843.2|1844|1843.7|1843.2|1842.9|60
1606331540000|2020-11-25 19:12:20|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|18
1606331550000|2020-11-25 19:12:30|1843.8|1843.5|1843.9|1843.6|1844|1843.7|1843.7|1843.4|43
1606331560000|2020-11-25 19:12:40|1843.8|1843.5|1843.4|1843.1|1843.8|1843.5|1843.4|1843.1|16
1606331570000|2020-11-25 19:12:50|1843.5|1843.2|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|23
1606331580000|2020-11-25 19:13:00|1843.1|1842.8|1843|1842.7|1843.3|1843|1842.9|1842.6|38
1606331590000|2020-11-25 19:13:10|1842.9|1842.6|1842.8|1842.5|1843|1842.7|1842.8|1842.5|35
1606331600000|2020-11-25 19:13:20|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|24
1606331610000|2020-11-25 19:13:30|1842.7|1842.4|1842.9|1842.6|1843.1|1842.8|1842.7|1842.4|30
1606331620000|2020-11-25 19:13:40|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|11
1606331630000|2020-11-25 19:13:50|1842.6|1842.3|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|14
1606331640000|2020-11-25 19:14:00|1842.9|1842.6|1842.7|1842.4|1843.1|1842.8|1842.7|1842.4|28
1606331650000|2020-11-25 19:14:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|13
1606331660000|2020-11-25 19:14:20|1842.9|1842.6|1842.3|1842|1842.9|1842.6|1842.3|1842|39
1606331670000|2020-11-25 19:14:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|18
1606331680000|2020-11-25 19:14:40|1842.2|1841.9|1842.2|1841.9|1842.6|1842.3|1842.2|1841.9|33
1606331690000|2020-11-25 19:14:50|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.1|1841.8|46
1606331700000|2020-11-25 19:15:00|1842.1|1841.8|1842.7|1842.4|1842.7|1842.4|1842|1841.7|80
1606331710000|2020-11-25 19:15:10|1842.6|1842.3|1842.8|1842.5|1842.8|1842.5|1842.5|1842.2|30
1606331720000|2020-11-25 19:15:20|1843|1842.7|1843.5|1843.2|1843.5|1843.2|1843|1842.7|34
1606331730000|2020-11-25 19:15:30|1843.6|1843.3|1843.9|1843.6|1843.9|1843.6|1843.4|1843.1|29
1606331740000|2020-11-25 19:15:40|1843.8|1843.5|1844|1843.7|1844.1|1843.8|1843.8|1843.5|21
1606331750000|2020-11-25 19:15:50|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|11
1606331760000|2020-11-25 19:16:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.7|1843.4|16
1606331770000|2020-11-25 19:16:10|1843.8|1843.5|1844.2|1843.9|1844.2|1843.9|1843.8|1843.5|56
1606331780000|2020-11-25 19:16:20|1844.3|1844|1844.3|1844|1844.4|1844.1|1844.1|1843.8|44
1606331790000|2020-11-25 19:16:30|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.3|1844|33
1606331800000|2020-11-25 19:16:40|1844.4|1844.1|1844.4|1844.1|1844.5|1844.2|1844.2|1843.9|67
1606331810000|2020-11-25 19:16:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.3|1844|17
1606331820000|2020-11-25 19:17:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|14
1606331830000|2020-11-25 19:17:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|11
1606331840000|2020-11-25 19:17:20|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.2|1843.9|8
1606331850000|2020-11-25 19:17:30|1844.3|1844|1843.9|1843.6|1844.3|1844|1843.9|1843.6|17
1606331860000|2020-11-25 19:17:40|1843.7|1843.4|1844|1843.7|1844|1843.7|1843.7|1843.4|12
1606331870000|2020-11-25 19:17:50|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.8|1843.5|9
1606331880000|2020-11-25 19:18:00|1843.7|1843.4|1844.2|1843.9|1844.2|1843.9|1843.7|1843.4|20
1606331890000|2020-11-25 19:18:10|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|13
1606331900000|2020-11-25 19:18:20|1844.1|1843.8|1844.4|1844.1|1844.5|1844.2|1844.1|1843.8|17
1606331910000|2020-11-25 19:18:30|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|10
1606331920000|2020-11-25 19:18:40|1844.5|1844.2|1844.3|1844|1844.6|1844.3|1844.3|1844|21
1606331930000|2020-11-25 19:18:50|1844.4|1844.1|1844.7|1844.4|1844.7|1844.4|1844.4|1844.1|17
1606331940000|2020-11-25 19:19:00|1844.5|1844.2|1844.8|1844.5|1844.9|1844.6|1844.5|1844.2|16
1606331950000|2020-11-25 19:19:10|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|2
1606331960000|2020-11-25 19:19:20|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|8
1606331970000|2020-11-25 19:19:30|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.7|1844.4|21
1606331980000|2020-11-25 19:19:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|6
1606331990000|2020-11-25 19:19:50|1844.4|1844.1|1844.1|1843.8|1844.5|1844.2|1844.1|1843.8|27
1606332000000|2020-11-25 19:20:00|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.2|1843.9|22
1606332010000|2020-11-25 19:20:10|1844.3|1844|1844.5|1844.2|1844.5|1844.2|1844.3|1844|14
1606332020000|2020-11-25 19:20:20|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|15
1606332030000|2020-11-25 19:20:30|1844.3|1844|1844.5|1844.2|1844.5|1844.2|1844.3|1844|24
1606332040000|2020-11-25 19:20:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.1|1843.8|38
1606332050000|2020-11-25 19:20:50|1844.4|1844.1|1844.4|1844.1|1844.5|1844.2|1844.3|1844|20
1606332060000|2020-11-25 19:21:00|1844.3|1844|1844.2|1843.9|1844.4|1844.1|1844|1843.7|32
1606332070000|2020-11-25 19:21:10|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|16
1606332080000|2020-11-25 19:21:20|1844|1843.7|1844.3|1844|1844.5|1844.2|1844|1843.7|65
1606332090000|2020-11-25 19:21:30|1844.4|1844.1|1844.8|1844.5|1844.9|1844.6|1844.4|1844.1|25
1606332100000|2020-11-25 19:21:40|1844.9|1844.6|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|39
1606332110000|2020-11-25 19:21:50|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|27
1606332120000|2020-11-25 19:22:00|1845.3|1845|1845.1|1844.8|1845.3|1845|1845|1844.7|43
1606332130000|2020-11-25 19:22:10|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.8|1844.5|34
1606332140000|2020-11-25 19:22:20|1844.9|1844.6|1844.4|1844.1|1844.9|1844.6|1844.4|1844.1|19
1606332150000|2020-11-25 19:22:30|1844.3|1844|1844.3|1844|1844.4|1844.1|1844.3|1844|10
1606332160000|2020-11-25 19:22:40|1844.1|1843.8|1844.3|1844|1844.3|1844|1843.9|1843.6|24
1606332170000|2020-11-25 19:22:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.3|1844|20
1606332180000|2020-11-25 19:23:00|1844.3|1844|1844|1843.7|1844.3|1844|1844|1843.7|12
1606332190000|2020-11-25 19:23:10|1844.1|1843.8|1844.3|1844|1844.3|1844|1844|1843.7|33
1606332200000|2020-11-25 19:23:20|1844.4|1844.1|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|33
1606332210000|2020-11-25 19:23:30|1844.3|1844|1844.3|1844|1844.3|1844|1844.2|1843.9|10
1606332220000|2020-11-25 19:23:40|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|13
1606332230000|2020-11-25 19:23:50|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|16
1606332240000|2020-11-25 19:24:00|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|26
1606332250000|2020-11-25 19:24:10|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|13
1606332260000|2020-11-25 19:24:20|1844.2|1843.9|1844.8|1844.5|1844.8|1844.5|1844.2|1843.9|17
1606332270000|2020-11-25 19:24:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|8
1606332280000|2020-11-25 19:24:40|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|9
1606332290000|2020-11-25 19:24:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606332300000|2020-11-25 19:25:00|1844.8|1844.5|1844.1|1843.8|1844.8|1844.5|1844.1|1843.8|32
1606332310000|2020-11-25 19:25:10|1844.2|1843.9|1844.4|1844.1|1844.5|1844.2|1844.1|1843.8|29
1606332320000|2020-11-25 19:25:20|1844.3|1844|1844.4|1844.1|1844.6|1844.3|1844.3|1844|19
1606332330000|2020-11-25 19:25:30|1844.5|1844.2|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|18
1606332340000|2020-11-25 19:25:40|1844.7|1844.4|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|19
1606332350000|2020-11-25 19:25:50|1844.7|1844.4|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|24
1606332360000|2020-11-25 19:26:00|1844.8|1844.5|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|27
1606332370000|2020-11-25 19:26:10|1845|1844.7|1845.3|1845|1845.3|1845|1845|1844.7|44
1606332380000|2020-11-25 19:26:20|1845.4|1845.1|1845.3|1845|1845.5|1845.2|1845.3|1845|38
1606332390000|2020-11-25 19:26:30|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|18
1606332400000|2020-11-25 19:26:40|1845.2|1844.9|1845.7|1845.4|1845.7|1845.4|1845.2|1844.9|103
1606332410000|2020-11-25 19:26:50|1845.8|1845.5|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|37
1606332420000|2020-11-25 19:27:00|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.7|1845.4|65
1606332430000|2020-11-25 19:27:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|63
1606332440000|2020-11-25 19:27:20|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|23
1606332450000|2020-11-25 19:27:30|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.1|1845.8|20
1606332460000|2020-11-25 19:27:40|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|43
1606332470000|2020-11-25 19:27:50|1846.5|1846.2|1846.9|1846.6|1846.9|1846.6|1846.5|1846.2|31
1606332480000|2020-11-25 19:28:00|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|19
1606332490000|2020-11-25 19:28:10|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|32
1606332500000|2020-11-25 19:28:20|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|15
1606332510000|2020-11-25 19:28:30|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|34
1606332520000|2020-11-25 19:28:40|1846.6|1846.3|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|20
1606332530000|2020-11-25 19:28:50|1846.5|1846.2|1846.6|1846.3|1846.7|1846.4|1846.5|1846.2|29
1606332540000|2020-11-25 19:29:00|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|24
1606332550000|2020-11-25 19:29:10|1846.3|1846|1845.8|1845.5|1846.3|1846|1845.8|1845.5|74
1606332560000|2020-11-25 19:29:20|1845.7|1845.4|1845.9|1845.6|1846|1845.7|1845.6|1845.3|33
1606332570000|2020-11-25 19:29:30|1846|1845.7|1846|1845.7|1846.2|1845.9|1845.9|1845.6|22
1606332580000|2020-11-25 19:29:40|1845.9|1845.6|1846.1|1845.8|1846.2|1845.9|1845.8|1845.5|40
1606332590000|2020-11-25 19:29:50|1846|1845.7|1846|1845.7|1846|1845.7|1845.9|1845.6|15
1606332600000|2020-11-25 19:30:00|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|60
1606332610000|2020-11-25 19:30:10|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|31
1606332620000|2020-11-25 19:30:20|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846|1845.7|20
1606332630000|2020-11-25 19:30:30|1846.1|1845.8|1846.7|1846.4|1846.7|1846.4|1846|1845.7|44
1606332640000|2020-11-25 19:30:40|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|44
1606332650000|2020-11-25 19:30:50|1846.9|1846.6|1847|1846.7|1847.1|1846.8|1846.9|1846.6|19
1606332660000|2020-11-25 19:31:00|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847|1846.7|22
1606332670000|2020-11-25 19:31:10|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.7|1846.4|36
1606332680000|2020-11-25 19:31:20|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|19
1606332690000|2020-11-25 19:31:30|1847.1|1846.8|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|39
1606332700000|2020-11-25 19:31:40|1847.3|1847|1847.1|1846.8|1847.3|1847|1847.1|1846.8|29
1606332710000|2020-11-25 19:31:50|1847|1846.7|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|42
1606332720000|2020-11-25 19:32:00|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|21
1606332730000|2020-11-25 19:32:10|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|26
1606332740000|2020-11-25 19:32:20|||||||||20
1606332750000|2020-11-25 19:32:30|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|13
1606332760000|2020-11-25 19:32:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|22
1606332770000|2020-11-25 19:32:50|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|17
1606332780000|2020-11-25 19:33:00|1846.4|1846.1|1846|1845.7|1846.5|1846.2|1845.9|1845.6|61
1606332790000|2020-11-25 19:33:10|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|38
1606332800000|2020-11-25 19:33:20|1845.8|1845.5|1845.2|1844.9|1845.8|1845.5|1845.2|1844.9|47
1606332810000|2020-11-25 19:33:30|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.1|1844.8|67
1606332820000|2020-11-25 19:33:40|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|27
1606332830000|2020-11-25 19:33:50|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.3|1845|25
1606332840000|2020-11-25 19:34:00|1845.4|1845.1|1845.1|1844.8|1845.5|1845.2|1845.1|1844.8|32
1606332850000|2020-11-25 19:34:10|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1844.9|1844.6|38
1606332860000|2020-11-25 19:34:20|1845.1|1844.8|1845.2|1844.9|1845.3|1845|1845.1|1844.8|39
1606332870000|2020-11-25 19:34:30|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|19
1606332880000|2020-11-25 19:34:40|1844.8|1844.5|1844.6|1844.3|1844.9|1844.6|1844.6|1844.3|29
1606332890000|2020-11-25 19:34:50|1844.7|1844.4|1844.3|1844|1844.8|1844.5|1844.3|1844|34
1606332900000|2020-11-25 19:35:00|1844.2|1843.9|1844.4|1844.1|1844.6|1844.3|1844.2|1843.9|63
1606332910000|2020-11-25 19:35:10|1844.5|1844.2|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|35
1606332920000|2020-11-25 19:35:20|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|28
1606332930000|2020-11-25 19:35:30|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|12
1606332940000|2020-11-25 19:35:40|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|36
1606332950000|2020-11-25 19:35:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|18
1606332960000|2020-11-25 19:36:00|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.1|1843.8|62
1606332970000|2020-11-25 19:36:10|1844.2|1843.9|1843.8|1843.5|1844.2|1843.9|1843.7|1843.4|38
1606332980000|2020-11-25 19:36:20|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.6|1843.3|45
1606332990000|2020-11-25 19:36:30|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|21
1606333000000|2020-11-25 19:36:40|1843.7|1843.4|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|16
1606333010000|2020-11-25 19:36:50|1843.8|1843.5|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|28
1606333020000|2020-11-25 19:37:00|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.6|1843.3|26
1606333030000|2020-11-25 19:37:10|1843.8|1843.5|1843.9|1843.6|1844|1843.7|1843.7|1843.4|38
1606333040000|2020-11-25 19:37:20|1844|1843.7|1844.1|1843.8|1844.3|1844|1844|1843.7|50
1606333050000|2020-11-25 19:37:30|1844|1843.7|1844.6|1844.3|1844.6|1844.3|1844|1843.7|25
1606333060000|2020-11-25 19:37:40|1844.7|1844.4|1844.7|1844.4|1845|1844.7|1844.6|1844.3|31
1606333070000|2020-11-25 19:37:50|1844.8|1844.5|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|19
1606333080000|2020-11-25 19:38:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.7|1844.4|35
1606333090000|2020-11-25 19:38:10|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.5|1844.2|42
1606333100000|2020-11-25 19:38:20|1844.7|1844.4|1844.8|1844.5|1844.9|1844.6|1844.6|1844.3|17
1606333110000|2020-11-25 19:38:30|1844.7|1844.4|1844.5|1844.2|1844.8|1844.5|1844.5|1844.2|40
1606333120000|2020-11-25 19:38:40|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.3|1844|29
1606333130000|2020-11-25 19:38:50|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|19
1606333140000|2020-11-25 19:39:00|1844.5|1844.2|1844.7|1844.4|1844.8|1844.5|1844.5|1844.2|57
1606333150000|2020-11-25 19:39:10|1844.6|1844.3|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|15
1606333160000|2020-11-25 19:39:20|1844.6|1844.3|1844.2|1843.9|1844.6|1844.3|1844.2|1843.9|29
1606333170000|2020-11-25 19:39:30|1844.1|1843.8|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|15
1606333180000|2020-11-25 19:39:40|1844.2|1843.9|1844.1|1843.8|1844.3|1844|1844.1|1843.8|20
1606333190000|2020-11-25 19:39:50|1844.2|1843.9|1844.4|1844.1|1844.6|1844.3|1844.2|1843.9|34
1606333200000|2020-11-25 19:40:00|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|11
1606333210000|2020-11-25 19:40:10|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.5|1844.2|58
1606333220000|2020-11-25 19:40:20|1844.5|1844.2|1845|1844.7|1845|1844.7|1844.5|1844.2|21
1606333230000|2020-11-25 19:40:30|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|20
1606333240000|2020-11-25 19:40:40|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.6|1844.3|30
1606333250000|2020-11-25 19:40:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.3|1844|20
1606333260000|2020-11-25 19:41:00|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|19
1606333270000|2020-11-25 19:41:10|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|22
1606333280000|2020-11-25 19:41:20|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|13
1606333290000|2020-11-25 19:41:30|1845|1844.7|1845|1844.7|1845|1844.7|1844.8|1844.5|29
1606333300000|2020-11-25 19:41:40|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|19
1606333310000|2020-11-25 19:41:50|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845|1844.7|31
1606333320000|2020-11-25 19:42:00|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1845.2|1844.9|64
1606333330000|2020-11-25 19:42:10|1845.7|1845.4|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|30
1606333340000|2020-11-25 19:42:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|26
1606333350000|2020-11-25 19:42:30|1846|1845.7|1846.2|1845.9|1846.4|1846.1|1846|1845.7|44
1606333360000|2020-11-25 19:42:40|1846.3|1846|1846.2|1845.9|1846.5|1846.2|1846.1|1845.8|49
1606333370000|2020-11-25 19:42:50|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|22
1606333380000|2020-11-25 19:43:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|27
1606333390000|2020-11-25 19:43:10|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|29
1606333400000|2020-11-25 19:43:20|1845.5|1845.2|1845.2|1844.9|1845.5|1845.2|1845.2|1844.9|37
1606333410000|2020-11-25 19:43:30|1845|1844.7|1844.8|1844.5|1845.1|1844.8|1844.8|1844.5|52
1606333420000|2020-11-25 19:43:40|1844.9|1844.6|1844.1|1843.8|1844.9|1844.6|1844.1|1843.8|35
1606333430000|2020-11-25 19:43:50|1844|1843.7|1844.5|1844.2|1844.6|1844.3|1844|1843.7|39
1606333440000|2020-11-25 19:44:00|1844.6|1844.3|1844.6|1844.3|1844.8|1844.5|1844.5|1844.2|37
1606333450000|2020-11-25 19:44:10|1844.8|1844.5|1845|1844.7|1845.1|1844.8|1844.8|1844.5|39
1606333460000|2020-11-25 19:44:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|22
1606333470000|2020-11-25 19:44:30|1845.3|1845|1844.9|1844.6|1845.3|1845|1844.9|1844.6|18
1606333480000|2020-11-25 19:44:40|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.6|1844.3|23
1606333490000|2020-11-25 19:44:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|17
1606333500000|2020-11-25 19:45:00|1844.8|1844.5|1845.1|1844.8|1845.2|1844.9|1844.7|1844.4|20
1606333510000|2020-11-25 19:45:10|1845.2|1844.9|1845.6|1845.3|1845.7|1845.4|1845.2|1844.9|22
1606333520000|2020-11-25 19:45:20|1845.8|1845.5|1845.6|1845.3|1845.9|1845.6|1845.6|1845.3|29
1606333530000|2020-11-25 19:45:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.4|1845.1|5
1606333540000|2020-11-25 19:45:40|1845.4|1845.1|1845.6|1845.3|1845.8|1845.5|1845.4|1845.1|28
1606333550000|2020-11-25 19:45:50|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.3|1845|8
1606333560000|2020-11-25 19:46:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606333570000|2020-11-25 19:46:10|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.3|1845|12
1606333580000|2020-11-25 19:46:20|1845.5|1845.2|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|7
1606333590000|2020-11-25 19:46:30|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845|1844.7|21
1606333600000|2020-11-25 19:46:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606333610000|2020-11-25 19:46:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606333630000|2020-11-25 19:47:10|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|5
1606333640000|2020-11-25 19:47:20|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|20
1606333650000|2020-11-25 19:47:30|1845.1|1844.8|1845.3|1845|1845.3|1845|1845.1|1844.8|6
1606333660000|2020-11-25 19:47:40|1845.4|1845.1|1845.6|1845.3|1845.6|1845.3|1845.4|1845.1|9
1606333670000|2020-11-25 19:47:50|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|12
1606333680000|2020-11-25 19:48:00|1845.3|1845|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|13
1606333690000|2020-11-25 19:48:10|1845.3|1845|1845.8|1845.5|1845.8|1845.5|1845.3|1845|18
1606333700000|2020-11-25 19:48:20|1846|1845.7|1845.5|1845.2|1846|1845.7|1845.5|1845.2|11
1606333710000|2020-11-25 19:48:30|1845.6|1845.3|1846.2|1845.9|1846.2|1845.9|1845.6|1845.3|18
1606333720000|2020-11-25 19:48:40|1846.3|1846|1846|1845.7|1846.3|1846|1845.9|1845.6|24
1606333730000|2020-11-25 19:48:50|1846.1|1845.8|1846.2|1845.9|1846.3|1846|1846|1845.7|15
1606333740000|2020-11-25 19:49:00|1846.4|1846.1|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|43
1606333750000|2020-11-25 19:49:10|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|18
1606333760000|2020-11-25 19:49:20|1846.4|1846.1|1846.9|1846.6|1846.9|1846.6|1846.4|1846.1|22
1606333770000|2020-11-25 19:49:30|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|16
1606333780000|2020-11-25 19:49:40|1846.8|1846.5|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|10
1606333790000|2020-11-25 19:49:50|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.5|1846.2|16
1606333800000|2020-11-25 19:50:00|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|23
1606333810000|2020-11-25 19:50:10|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|16
1606333820000|2020-11-25 19:50:20|1847|1846.7|1847.1|1846.8|1847.2|1846.9|1847|1846.7|29
1606333830000|2020-11-25 19:50:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|9
1606333840000|2020-11-25 19:50:40|1847.1|1846.8|1847.4|1847.1|1847.6|1847.3|1847.1|1846.8|46
1606333850000|2020-11-25 19:50:50|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|16
1606333860000|2020-11-25 19:51:00|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|29
1606333870000|2020-11-25 19:51:10|1847.4|1847.1|1846.9|1846.6|1847.4|1847.1|1846.9|1846.6|18
1606333880000|2020-11-25 19:51:20|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|18
1606333890000|2020-11-25 19:51:30|1846.7|1846.4|1846.8|1846.5|1847|1846.7|1846.7|1846.4|17
1606333900000|2020-11-25 19:51:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|10
1606333910000|2020-11-25 19:51:50|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|13
1606333920000|2020-11-25 19:52:00|1847.3|1847|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|59
1606333930000|2020-11-25 19:52:10|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|21
1606333940000|2020-11-25 19:52:20|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.3|1847|40
1606333950000|2020-11-25 19:52:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|20
1606333960000|2020-11-25 19:52:40|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|37
1606333970000|2020-11-25 19:52:50|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|13
1606333980000|2020-11-25 19:53:00|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|56
1606333990000|2020-11-25 19:53:10|1847.6|1847.3|1847.4|1847.1|1847.8|1847.5|1847.4|1847.1|24
1606334000000|2020-11-25 19:53:20|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|25
1606334010000|2020-11-25 19:53:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|25
1606334020000|2020-11-25 19:53:40|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.3|1847|9
1606334030000|2020-11-25 19:53:50|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.2|1846.9|26
1606334040000|2020-11-25 19:54:00|1847.5|1847.2|1847.7|1847.4|1847.8|1847.5|1847.5|1847.2|46
1606334050000|2020-11-25 19:54:10|1847.8|1847.5|1847.4|1847.1|1847.8|1847.5|1847.4|1847.1|20
1606334060000|2020-11-25 19:54:20|1847.5|1847.2|1847.7|1847.4|1847.8|1847.5|1847.5|1847.2|33
1606334070000|2020-11-25 19:54:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|21
1606334080000|2020-11-25 19:54:40|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|36
1606334090000|2020-11-25 19:54:50|1847.9|1847.6|1848|1847.7|1848.1|1847.8|1847.9|1847.6|36
1606334100000|2020-11-25 19:55:00|1848.1|1847.8|1848.4|1848.1|1848.5|1848.2|1848.1|1847.8|52
1606334110000|2020-11-25 19:55:10|1848.5|1848.2|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|60
1606334120000|2020-11-25 19:55:20|1848.6|1848.3|1848.2|1847.9|1848.7|1848.4|1848.2|1847.9|25
1606334130000|2020-11-25 19:55:30|1848.1|1847.8|1848.5|1848.2|1848.7|1848.4|1848.1|1847.8|48
1606334140000|2020-11-25 19:55:40|1848.6|1848.3|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|15
1606334150000|2020-11-25 19:55:50|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|21
1606334160000|2020-11-25 19:56:00|1848.8|1848.5|1848.3|1848|1848.8|1848.5|1848.3|1848|39
1606334170000|2020-11-25 19:56:10|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|32
1606334180000|2020-11-25 19:56:20|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|37
1606334190000|2020-11-25 19:56:30|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|32
1606334200000|2020-11-25 19:56:40|1848.1|1847.8|1847.7|1847.4|1848.3|1848|1847.7|1847.4|52
1606334210000|2020-11-25 19:56:50|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|7
1606334220000|2020-11-25 19:57:00|1847.9|1847.6|1847.7|1847.4|1848.1|1847.8|1847.7|1847.4|44
1606334230000|2020-11-25 19:57:10|1847.8|1847.5|1848|1847.7|1848.1|1847.8|1847.8|1847.5|12
1606334240000|2020-11-25 19:57:20|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|10
1606334250000|2020-11-25 19:57:30|1848.1|1847.8|1848.3|1848|1848.3|1848|1848.1|1847.8|11
1606334260000|2020-11-25 19:57:40|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|13
1606334270000|2020-11-25 19:57:50|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|14
1606334280000|2020-11-25 19:58:00|1848.8|1848.5|1848.9|1848.6|1849|1848.7|1848.8|1848.5|30
1606334290000|2020-11-25 19:58:10|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|24
1606334300000|2020-11-25 19:58:20|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|15
1606334310000|2020-11-25 19:58:30|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.7|1848.4|21
1606334320000|2020-11-25 19:58:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|4
1606334330000|2020-11-25 19:58:50|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|29
1606334340000|2020-11-25 19:59:00|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.8|1848.5|24
1606334350000|2020-11-25 19:59:10|1849.1|1848.8|1849|1848.7|1849.2|1848.9|1849|1848.7|16
1606334360000|2020-11-25 19:59:20|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|18
1606334370000|2020-11-25 19:59:30|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|9
1606334380000|2020-11-25 19:59:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|12
1606334390000|2020-11-25 19:59:50|1848.6|1848.3|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|9
1606334400000|2020-11-25 20:00:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.1|1847.8|88
1606334410000|2020-11-25 20:00:10|1848.6|1848.3|1848.2|1847.9|1848.6|1848.3|1848.1|1847.8|29
1606334420000|2020-11-25 20:00:20|1848.3|1848|1848.7|1848.4|1848.8|1848.5|1848.2|1847.9|20
1606334430000|2020-11-25 20:00:30|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|11
1606334440000|2020-11-25 20:00:40|1848.7|1848.4|1848.8|1848.5|1848.9|1848.6|1848.7|1848.4|12
1606334450000|2020-11-25 20:00:50|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|37
1606334460000|2020-11-25 20:01:00|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|12
1606334470000|2020-11-25 20:01:10|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|17
1606334480000|2020-11-25 20:01:20|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.8|1848.5|22
1606334490000|2020-11-25 20:01:30|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1848.9|1848.6|14
1606334500000|2020-11-25 20:01:40|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|15
1606334510000|2020-11-25 20:01:50|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|11
1606334520000|2020-11-25 20:02:00|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.6|1848.3|18
1606334530000|2020-11-25 20:02:10|1848.5|1848.2|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|17
1606334540000|2020-11-25 20:02:20|1848.5|1848.2|1848.4|1848.1|1848.6|1848.3|1848.3|1848|35
1606334550000|2020-11-25 20:02:30|1848.3|1848|1848|1847.7|1848.3|1848|1848|1847.7|24
1606334560000|2020-11-25 20:02:40|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|7
1606334570000|2020-11-25 20:02:50|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|4
1606334580000|2020-11-25 20:03:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|14
1606334590000|2020-11-25 20:03:10|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|12
1606334600000|2020-11-25 20:03:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|10
1606334610000|2020-11-25 20:03:30|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|10
1606334620000|2020-11-25 20:03:40|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|4
1606334630000|2020-11-25 20:03:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|6
1606334640000|2020-11-25 20:04:00|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|4
1606334650000|2020-11-25 20:04:10|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|10
1606334660000|2020-11-25 20:04:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|9
1606334670000|2020-11-25 20:04:30|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|10
1606334680000|2020-11-25 20:04:40|1848.9|1848.6|1848.5|1848.2|1848.9|1848.6|1848.5|1848.2|10
1606334690000|2020-11-25 20:04:50|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.2|1847.9|19
1606334700000|2020-11-25 20:05:00|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|13
1606334710000|2020-11-25 20:05:10|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1848.1|1847.8|19
1606334720000|2020-11-25 20:05:20|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.8|1847.5|39
1606334730000|2020-11-25 20:05:30|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|5
1606334740000|2020-11-25 20:05:40|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.8|1847.5|28
1606334750000|2020-11-25 20:05:50|1847.9|1847.6|1848.2|1847.9|1848.5|1848.2|1847.7|1847.4|70
1606334760000|2020-11-25 20:06:00|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|10
1606334770000|2020-11-25 20:06:10|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|13
1606334780000|2020-11-25 20:06:20|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|17
1606334790000|2020-11-25 20:06:30|1848.3|1848|1848.7|1848.4|1848.7|1848.4|1848.3|1848|30
1606334800000|2020-11-25 20:06:40|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.2|1847.9|32
1606334810000|2020-11-25 20:06:50|1848.6|1848.3|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|15
1606334820000|2020-11-25 20:07:00|1848.5|1848.2|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|16
1606334830000|2020-11-25 20:07:10|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|17
1606334840000|2020-11-25 20:07:20|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.3|1848|26
1606334850000|2020-11-25 20:07:30|1848.3|1848|1848|1847.7|1848.3|1848|1847.9|1847.6|30
1606334860000|2020-11-25 20:07:40|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|52
1606334870000|2020-11-25 20:07:50|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.4|1847.1|43
1606334880000|2020-11-25 20:08:00|1847.6|1847.3|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|11
1606334890000|2020-11-25 20:08:10|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|21
1606334900000|2020-11-25 20:08:20|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1848|1847.7|36
1606334910000|2020-11-25 20:08:30|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848|1847.7|21
1606334920000|2020-11-25 20:08:40|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|22
1606334930000|2020-11-25 20:08:50|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|13
1606334940000|2020-11-25 20:09:00|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|21
1606334950000|2020-11-25 20:09:10|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|15
1606334960000|2020-11-25 20:09:20|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.8|1847.5|24
1606334970000|2020-11-25 20:09:30|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|9
1606334980000|2020-11-25 20:09:40|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|34
1606334990000|2020-11-25 20:09:50|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1848.1|1847.8|13
1606335000000|2020-11-25 20:10:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|18
1606335010000|2020-11-25 20:10:10|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|11
1606335020000|2020-11-25 20:10:20|1848.3|1848|1848.6|1848.3|1848.6|1848.3|1848.2|1847.9|20
1606335030000|2020-11-25 20:10:30|1848.7|1848.4|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|36
1606335040000|2020-11-25 20:10:40|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|4
1606335050000|2020-11-25 20:10:50|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|32
1606335060000|2020-11-25 20:11:00|1849.2|1848.9|1849.2|1848.9|1849.3|1849|1849.1|1848.8|70
1606335070000|2020-11-25 20:11:10|1849.1|1848.8|1849.3|1849|1849.5|1849.2|1849|1848.7|83
1606335080000|2020-11-25 20:11:20|1849.2|1848.9|1849.8|1849.5|1849.9|1849.6|1849.2|1848.9|221
1606335090000|2020-11-25 20:11:30|1849.7|1849.4|1849.2|1848.9|1849.8|1849.5|1849.2|1848.9|97
1606335100000|2020-11-25 20:11:40|1849.3|1849|1848.9|1848.6|1849.3|1849|1848.9|1848.6|96
1606335110000|2020-11-25 20:11:50|1849|1848.7|1848.3|1848|1849|1848.7|1848.2|1847.9|193
1606335120000|2020-11-25 20:12:00|1848.2|1847.9|1847.5|1847.2|1848.2|1847.9|1847.5|1847.2|122
1606335130000|2020-11-25 20:12:10|1847.4|1847.1|1847.3|1847|1847.6|1847.3|1847|1846.7|136
1606335140000|2020-11-25 20:12:20|1847.4|1847.1|1848.1|1847.8|1848.1|1847.8|1847.4|1847.1|31
1606335150000|2020-11-25 20:12:30|1848.2|1847.9|1848.6|1848.3|1848.6|1848.3|1848.2|1847.9|16
1606335160000|2020-11-25 20:12:40|1848.7|1848.4|1849|1848.7|1849|1848.7|1848.7|1848.4|35
1606335170000|2020-11-25 20:12:50|1848.8|1848.5|1849.4|1849.1|1849.4|1849.1|1848.8|1848.5|29
1606335180000|2020-11-25 20:13:00|1849.3|1849|1848.9|1848.6|1849.3|1849|1848.9|1848.6|67
1606335190000|2020-11-25 20:13:10|1849.1|1848.8|1849.4|1849.1|1849.4|1849.1|1849.1|1848.8|21
1606335200000|2020-11-25 20:13:20|1849.3|1849|1849.6|1849.3|1849.6|1849.3|1849.2|1848.9|71
1606335210000|2020-11-25 20:13:30|1849.7|1849.4|1849.7|1849.4|1849.8|1849.5|1849.7|1849.4|21
1606335220000|2020-11-25 20:13:40|1849.6|1849.3|1849.6|1849.3|1849.7|1849.4|1849.4|1849.1|21
1606335230000|2020-11-25 20:13:50|1849.4|1849.1|1849.2|1848.9|1849.4|1849.1|1849.1|1848.8|28
1606335240000|2020-11-25 20:14:00|1849.1|1848.8|1849.5|1849.2|1849.6|1849.3|1849.1|1848.8|30
1606335250000|2020-11-25 20:14:10|1849.4|1849.1|1849.2|1848.9|1849.5|1849.2|1849.2|1848.9|11
1606335260000|2020-11-25 20:14:20|1849.3|1849|1849|1848.7|1849.3|1849|1849|1848.7|20
1606335270000|2020-11-25 20:14:30|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|9
1606335280000|2020-11-25 20:14:40|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|14
1606335290000|2020-11-25 20:14:50|1849|1848.7|1849|1848.7|1849.1|1848.8|1849|1848.7|15
1606335300000|2020-11-25 20:15:00|1848.7|1848.4|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|27
1606335310000|2020-11-25 20:15:10|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|8
1606335320000|2020-11-25 20:15:20|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|23
1606335330000|2020-11-25 20:15:30|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|17
1606335340000|2020-11-25 20:15:40|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|6
1606335350000|2020-11-25 20:15:50|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|17
1606335360000|2020-11-25 20:16:00|1848.3|1848|1848.4|1848.1|1848.7|1848.4|1848.3|1848|34
1606335370000|2020-11-25 20:16:10|1848.3|1848|1847.8|1847.5|1848.3|1848|1847.6|1847.3|34
1606335380000|2020-11-25 20:16:20|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|25
1606335390000|2020-11-25 20:16:30|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|33
1606335400000|2020-11-25 20:16:40|1847.3|1847|1847.5|1847.2|1847.6|1847.3|1847.1|1846.8|41
1606335410000|2020-11-25 20:16:50|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|25
1606335420000|2020-11-25 20:17:00|1848.1|1847.8|1848.4|1848.1|1848.4|1848.1|1848|1847.7|36
1606335430000|2020-11-25 20:17:10|1848.3|1848|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|28
1606335440000|2020-11-25 20:17:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|11
1606335450000|2020-11-25 20:17:30|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|23
1606335460000|2020-11-25 20:17:40|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.3|1848|18
1606335470000|2020-11-25 20:17:50|1848.3|1848|1848.3|1848|1848.4|1848.1|1848.3|1848|4
1606335480000|2020-11-25 20:18:00|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848.3|1848|17
1606335490000|2020-11-25 20:18:10|1848.5|1848.2|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|4
1606335500000|2020-11-25 20:18:20|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|6
1606335510000|2020-11-25 20:18:30|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848.1|1847.8|22
1606335520000|2020-11-25 20:18:40|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848|1847.7|4
1606335530000|2020-11-25 20:18:50|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|11
1606335540000|2020-11-25 20:19:00|1848.2|1847.9|1848.3|1848|1848.4|1848.1|1848.2|1847.9|14
1606335550000|2020-11-25 20:19:10|1848.2|1847.9|1847.9|1847.6|1848.3|1848|1847.9|1847.6|32
1606335560000|2020-11-25 20:19:20|1847.8|1847.5|1847.7|1847.4|1848|1847.7|1847.7|1847.4|20
1606335570000|2020-11-25 20:19:30|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|31
1606335580000|2020-11-25 20:19:40|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|21
1606335590000|2020-11-25 20:19:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|15
1606335600000|2020-11-25 20:20:00|1847.7|1847.4|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|17
1606335610000|2020-11-25 20:20:10|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|23
1606335620000|2020-11-25 20:20:20|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|34
1606335630000|2020-11-25 20:20:30|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|10
1606335640000|2020-11-25 20:20:40|1848.1|1847.8|1848.3|1848|1848.3|1848|1848.1|1847.8|20
1606335650000|2020-11-25 20:20:50|1848.5|1848.2|1848.3|1848|1848.6|1848.3|1848.2|1847.9|20
1606335660000|2020-11-25 20:21:00|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.9|1847.6|29
1606335670000|2020-11-25 20:21:10|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|16
1606335680000|2020-11-25 20:21:20|1848.3|1848|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|17
1606335690000|2020-11-25 20:21:30|1848|1847.7|1847.8|1847.5|1848.3|1848|1847.8|1847.5|54
1606335700000|2020-11-25 20:21:40|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.3|1847|23
1606335710000|2020-11-25 20:21:50|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|13
1606335720000|2020-11-25 20:22:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|14
1606335730000|2020-11-25 20:22:10|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|43
1606335740000|2020-11-25 20:22:20|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|26
1606335750000|2020-11-25 20:22:30|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|11
1606335760000|2020-11-25 20:22:40|1847.6|1847.3|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|33
1606335770000|2020-11-25 20:22:50|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|17
1606335780000|2020-11-25 20:23:00|1847.4|1847.1|1847.3|1847|1847.5|1847.2|1847.2|1846.9|37
1606335790000|2020-11-25 20:23:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847|1846.7|38
1606335800000|2020-11-25 20:23:20|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|38
1606335810000|2020-11-25 20:23:30|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|27
1606335820000|2020-11-25 20:23:40|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.5|1846.2|103
1606335830000|2020-11-25 20:23:50|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|31
1606335840000|2020-11-25 20:24:00|1847.1|1846.8|1846.7|1846.4|1847.2|1846.9|1846.6|1846.3|33
1606335850000|2020-11-25 20:24:10|1846.5|1846.2|1846.7|1846.4|1846.8|1846.5|1846.5|1846.2|32
1606335860000|2020-11-25 20:24:20|1846.8|1846.5|1846.9|1846.6|1847.1|1846.8|1846.7|1846.4|49
1606335870000|2020-11-25 20:24:30|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|13
1606335880000|2020-11-25 20:24:40|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|7
1606335890000|2020-11-25 20:24:50|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|14
1606335900000|2020-11-25 20:25:00|1846.4|1846.1|1846.8|1846.5|1846.9|1846.6|1846.4|1846.1|34
1606335910000|2020-11-25 20:25:10|1846.6|1846.3|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|20
1606335920000|2020-11-25 20:25:20|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|10
1606335930000|2020-11-25 20:25:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847|1846.7|19
1606335940000|2020-11-25 20:25:40|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|5
1606335950000|2020-11-25 20:25:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|11
1606335960000|2020-11-25 20:26:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|13
1606335970000|2020-11-25 20:26:10|1847|1846.7|1847.4|1847.1|1847.4|1847.1|1847|1846.7|13
1606335980000|2020-11-25 20:26:20|1847.5|1847.2|1846.9|1846.6|1847.5|1847.2|1846.9|1846.6|24
1606335990000|2020-11-25 20:26:30|1847|1846.7|1847.1|1846.8|1847.3|1847|1847|1846.7|39
1606336000000|2020-11-25 20:26:40|||||||||2
1606336010000|2020-11-25 20:26:50|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|9
1606336020000|2020-11-25 20:27:00|1847|1846.7|1847|1846.7|1847|1846.7|1846.7|1846.4|20
1606336030000|2020-11-25 20:27:10|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1847|1846.7|19
1606336040000|2020-11-25 20:27:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|10
1606336050000|2020-11-25 20:27:30|1847.2|1846.9|1847.2|1846.9|1847.3|1847|1847.1|1846.8|14
1606336060000|2020-11-25 20:27:40|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|6
1606336070000|2020-11-25 20:27:50|1847.6|1847.3|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|68
1606336080000|2020-11-25 20:28:00|1847.7|1847.4|1848|1847.7|1848.2|1847.9|1847.7|1847.4|43
1606336090000|2020-11-25 20:28:10|1847.9|1847.6|1848|1847.7|1848.1|1847.8|1847.9|1847.6|34
1606336100000|2020-11-25 20:28:20|1848.3|1848|1848.1|1847.8|1848.3|1848|1848|1847.7|18
1606336110000|2020-11-25 20:28:30|1848.2|1847.9|1847.9|1847.6|1848.3|1848|1847.9|1847.6|18
1606336120000|2020-11-25 20:28:40|1847.8|1847.5|1847.7|1847.4|1848|1847.7|1847.7|1847.4|21
1606336130000|2020-11-25 20:28:50|1847.8|1847.5|1847.9|1847.6|1848|1847.7|1847.8|1847.5|18
1606336140000|2020-11-25 20:29:00|1847.8|1847.5|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|15
1606336150000|2020-11-25 20:29:10|1847.8|1847.5|1847.3|1847|1847.8|1847.5|1847.2|1846.9|29
1606336160000|2020-11-25 20:29:20|1847.2|1846.9|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|12
1606336170000|2020-11-25 20:29:30|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|19
1606336180000|2020-11-25 20:29:40|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|17
1606336190000|2020-11-25 20:29:50|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|14
1606336200000|2020-11-25 20:30:00|1846.8|1846.5|1846.8|1846.5|1847|1846.7|1846.6|1846.3|29
1606336210000|2020-11-25 20:30:10|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.6|1846.3|38
1606336220000|2020-11-25 20:30:20|1846.6|1846.3|1845.8|1845.5|1846.7|1846.4|1845.8|1845.5|254
1606336230000|2020-11-25 20:30:30|1845.7|1845.4|1845.2|1844.9|1845.8|1845.5|1845.2|1844.9|271
1606336240000|2020-11-25 20:30:40|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.2|1844.9|39
1606336250000|2020-11-25 20:30:50|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|27
1606336260000|2020-11-25 20:31:00|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|12
1606336270000|2020-11-25 20:31:10|1845.7|1845.4|1845.4|1845.1|1845.8|1845.5|1845.4|1845.1|75
1606336280000|2020-11-25 20:31:20|1845.2|1844.9|1845.8|1845.5|1845.8|1845.5|1845.2|1844.9|13
1606336290000|2020-11-25 20:31:30|1846|1845.7|1845.6|1845.3|1846.1|1845.8|1845.6|1845.3|57
1606336300000|2020-11-25 20:31:40|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.3|1845|15
1606336310000|2020-11-25 20:31:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|37
1606336320000|2020-11-25 20:32:00|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.7|1845.4|28
1606336330000|2020-11-25 20:32:10|1846.1|1845.8|1846.4|1846.1|1846.5|1846.2|1845.9|1845.6|57
1606336340000|2020-11-25 20:32:20|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|55
1606336350000|2020-11-25 20:32:30|1845.9|1845.6|1846.1|1845.8|1846.4|1846.1|1845.9|1845.6|32
1606336360000|2020-11-25 20:32:40|1846|1845.7|1846.1|1845.8|1846.2|1845.9|1846|1845.7|13
1606336370000|2020-11-25 20:32:50|1846.2|1845.9|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|45
1606336380000|2020-11-25 20:33:00|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|9
1606336390000|2020-11-25 20:33:10|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|13
1606336400000|2020-11-25 20:33:20|1846|1845.7|1846|1845.7|1846.2|1845.9|1845.9|1845.6|36
1606336410000|2020-11-25 20:33:30|1846.2|1845.9|1846|1845.7|1846.3|1846|1846|1845.7|13
1606336420000|2020-11-25 20:33:40|1846.1|1845.8|1846.2|1845.9|1846.3|1846|1846.1|1845.8|31
1606336430000|2020-11-25 20:33:50|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|36
1606336440000|2020-11-25 20:34:00|1846.5|1846.2|1846.4|1846.1|1846.7|1846.4|1846.2|1845.9|49
1606336450000|2020-11-25 20:34:10|1846.3|1846|1846.7|1846.4|1846.7|1846.4|1846.3|1846|28
1606336460000|2020-11-25 20:34:20|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|13
1606336470000|2020-11-25 20:34:30|1846.5|1846.2|1847|1846.7|1847|1846.7|1846.5|1846.2|45
1606336480000|2020-11-25 20:34:40|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|24
1606336490000|2020-11-25 20:34:50|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.3|1846|22
1606336500000|2020-11-25 20:35:00|1846.3|1846|1846.6|1846.3|1846.6|1846.3|1846.3|1846|18
1606336510000|2020-11-25 20:35:10|1846.4|1846.1|1845.8|1845.5|1846.4|1846.1|1845.6|1845.3|76
1606336520000|2020-11-25 20:35:20|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|51
1606336530000|2020-11-25 20:35:30|1845.8|1845.5|1845.4|1845.1|1845.8|1845.5|1844.9|1844.6|96
1606336540000|2020-11-25 20:35:40|1845.2|1844.9|1845.3|1845|1845.6|1845.3|1845.2|1844.9|52
1606336550000|2020-11-25 20:35:50|1845.4|1845.1|1845|1844.7|1845.7|1845.4|1844.7|1844.4|58
1606336560000|2020-11-25 20:36:00|1845.2|1844.9|1845.3|1845|1845.4|1845.1|1845.1|1844.8|50
1606336570000|2020-11-25 20:36:10|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.1|1844.8|27
1606336580000|2020-11-25 20:36:20|1845.1|1844.8|1844.9|1844.6|1845.5|1845.2|1844.8|1844.5|47
1606336590000|2020-11-25 20:36:30|1844.7|1844.4|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|67
1606336600000|2020-11-25 20:36:40|1844.9|1844.6|1845.1|1844.8|1845.2|1844.9|1844.8|1844.5|37
1606336610000|2020-11-25 20:36:50|1845.2|1844.9|1845|1844.7|1845.3|1845|1845|1844.7|35
1606336620000|2020-11-25 20:37:00|1844.9|1844.6|1844.9|1844.6|1845.1|1844.8|1844.8|1844.5|28
1606336630000|2020-11-25 20:37:10|1844.8|1844.5|1845.1|1844.8|1845.4|1845.1|1844.8|1844.5|29
1606336640000|2020-11-25 20:37:20|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.5|1844.2|60
1606336650000|2020-11-25 20:37:30|1844.5|1844.2|1844.4|1844.1|1844.8|1844.5|1844.3|1844|52
1606336660000|2020-11-25 20:37:40|1844.3|1844|1844.7|1844.4|1844.7|1844.4|1844.2|1843.9|62
1606336670000|2020-11-25 20:37:50|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|24
1606336680000|2020-11-25 20:38:00|1844.5|1844.2|1845.2|1844.9|1845.2|1844.9|1844.5|1844.2|29
1606336690000|2020-11-25 20:38:10|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1844.9|1844.6|106
1606336700000|2020-11-25 20:38:20|1845.7|1845.4|1845|1844.7|1845.7|1845.4|1844.9|1844.6|144
1606336710000|2020-11-25 20:38:30|1845.2|1844.9|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|7
1606336720000|2020-11-25 20:38:40|1844.8|1844.5|1844.8|1844.5|1844.9|1844.6|1844.5|1844.2|53
1606336730000|2020-11-25 20:38:50|1844.7|1844.4|1844.3|1844|1844.7|1844.4|1844.3|1844|62
1606336740000|2020-11-25 20:39:00|1844.4|1844.1|1844.4|1844.1|1844.6|1844.3|1844.2|1843.9|85
1606336750000|2020-11-25 20:39:10|1844.5|1844.2|1844.7|1844.4|1844.7|1844.4|1844.3|1844|19
1606336760000|2020-11-25 20:39:20|1844.8|1844.5|1844.2|1843.9|1844.8|1844.5|1844.2|1843.9|36
1606336770000|2020-11-25 20:39:30|1844.1|1843.8|1844|1843.7|1844.2|1843.9|1843.9|1843.6|69
1606336780000|2020-11-25 20:39:40|1843.9|1843.6|1844.3|1844|1844.4|1844.1|1843.8|1843.5|30
1606336790000|2020-11-25 20:39:50|1844.4|1844.1|1844.1|1843.8|1844.6|1844.3|1844.1|1843.8|37
1606336800000|2020-11-25 20:40:00|1844.2|1843.9|1844.2|1843.9|1844.5|1844.2|1844.1|1843.8|43
1606336810000|2020-11-25 20:40:10|1844.3|1844|1844.7|1844.4|1844.8|1844.5|1844.2|1843.9|29
1606336820000|2020-11-25 20:40:20|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|19
1606336830000|2020-11-25 20:40:30|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.8|1844.5|31
1606336840000|2020-11-25 20:40:40|1844.9|1844.6|1845|1844.7|1845.2|1844.9|1844.9|1844.6|52
1606336850000|2020-11-25 20:40:50|1845.1|1844.8|1844.8|1844.5|1845.1|1844.8|1844.7|1844.4|69
1606336860000|2020-11-25 20:41:00|1844.9|1844.6|1844.8|1844.5|1845|1844.7|1844.8|1844.5|58
1606336870000|2020-11-25 20:41:10|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.9|1844.6|39
1606336880000|2020-11-25 20:41:20|1844.7|1844.4|1844.7|1844.4|1844.9|1844.6|1844.5|1844.2|39
1606336890000|2020-11-25 20:41:30|1844.8|1844.5|1844.9|1844.6|1845|1844.7|1844.8|1844.5|39
1606336900000|2020-11-25 20:41:40|1844.8|1844.5|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|51
1606336910000|2020-11-25 20:41:50|1845.2|1844.9|1845.3|1845|1845.4|1845.1|1845.2|1844.9|30
1606336920000|2020-11-25 20:42:00|1845.4|1845.1|1845.6|1845.3|1845.7|1845.4|1845.2|1844.9|59
1606336930000|2020-11-25 20:42:10|1845.4|1845.1|1845.1|1844.8|1845.5|1845.2|1845.1|1844.8|61
1606336940000|2020-11-25 20:42:20|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.8|1844.5|30
1606336950000|2020-11-25 20:42:30|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|7
1606336960000|2020-11-25 20:42:40|1845.1|1844.8|1845.2|1844.9|1845.3|1845|1845|1844.7|34
1606336970000|2020-11-25 20:42:50|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|12
1606336980000|2020-11-25 20:43:00|1845.1|1844.8|1845.2|1844.9|1845.3|1845|1845.1|1844.8|10
1606336990000|2020-11-25 20:43:10|1845.3|1845|1844.8|1844.5|1845.3|1845|1844.8|1844.5|47
1606337000000|2020-11-25 20:43:20|1844.6|1844.3|1844.7|1844.4|1844.8|1844.5|1844.6|1844.3|58
1606337010000|2020-11-25 20:43:30|1844.5|1844.2|1844.7|1844.4|1844.7|1844.4|1844.4|1844.1|34
1606337020000|2020-11-25 20:43:40|1844.8|1844.5|1844.5|1844.2|1844.9|1844.6|1844.5|1844.2|39
1606337030000|2020-11-25 20:43:50|1844.6|1844.3|1844.4|1844.1|1844.8|1844.5|1844.4|1844.1|23
1606337040000|2020-11-25 20:44:00|1844.3|1844|1844.3|1844|1844.5|1844.2|1844.2|1843.9|50
1606337050000|2020-11-25 20:44:10|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|46
1606337060000|2020-11-25 20:44:20|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|11
1606337070000|2020-11-25 20:44:30|1844.3|1844|1844.2|1843.9|1844.5|1844.2|1844.1|1843.8|38
1606337080000|2020-11-25 20:44:40|1844.1|1843.8|1844.3|1844|1844.4|1844.1|1843.9|1843.6|102
1606337090000|2020-11-25 20:44:50|1844.4|1844.1|1844.3|1844|1844.5|1844.2|1844.3|1844|78
1606337100000|2020-11-25 20:45:00|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.2|1843.9|47
1606337110000|2020-11-25 20:45:10|1844.3|1844|1844.7|1844.4|1844.7|1844.4|1844.2|1843.9|38
1606337120000|2020-11-25 20:45:20|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.4|1844.1|48
1606337130000|2020-11-25 20:45:30|1844.5|1844.2|1844.5|1844.2|1844.7|1844.4|1844.4|1844.1|50
1606337140000|2020-11-25 20:45:40|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|43
1606337150000|2020-11-25 20:45:50|1844.7|1844.4|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|20
1606337160000|2020-11-25 20:46:00|1844.9|1844.6|1845.3|1845|1845.3|1845|1844.9|1844.6|30
1606337170000|2020-11-25 20:46:10|1845.2|1844.9|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|54
1606337180000|2020-11-25 20:46:20|1845.1|1844.8|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|39
1606337190000|2020-11-25 20:46:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|13
1606337200000|2020-11-25 20:46:40|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|27
1606337210000|2020-11-25 20:46:50|1845.2|1844.9|1845.2|1844.9|1845.3|1845|1845.2|1844.9|9
1606337220000|2020-11-25 20:47:00|1845.1|1844.8|1845.3|1845|1845.3|1845|1845.1|1844.8|17
1606337230000|2020-11-25 20:47:10|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.1|1844.8|42
1606337240000|2020-11-25 20:47:20|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|11
1606337250000|2020-11-25 20:47:30|1845.4|1845.1|1844.8|1844.5|1845.4|1845.1|1844.6|1844.3|59
1606337260000|2020-11-25 20:47:40|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.3|1844|45
1606337270000|2020-11-25 20:47:50|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|9
1606337280000|2020-11-25 20:48:00|1843.9|1843.6|1843.4|1843.1|1843.9|1843.6|1843.4|1843.1|67
1606337290000|2020-11-25 20:48:10|1843.2|1842.9|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|92
1606337300000|2020-11-25 20:48:20|1843.1|1842.8|1842.7|1842.4|1843.2|1842.9|1842.7|1842.4|95
1606337310000|2020-11-25 20:48:30|1842.6|1842.3|1843.3|1843|1843.3|1843|1842.6|1842.3|88
1606337320000|2020-11-25 20:48:40|1843.2|1842.9|1842.9|1842.6|1843.2|1842.9|1842.9|1842.6|72
1606337330000|2020-11-25 20:48:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843|1842.7|27
1606337340000|2020-11-25 20:49:00|1843.1|1842.8|1843|1842.7|1843.2|1842.9|1842.8|1842.5|37
1606337350000|2020-11-25 20:49:10|1843.1|1842.8|1843|1842.7|1843.2|1842.9|1843|1842.7|28
1606337360000|2020-11-25 20:49:20|1842.9|1842.6|1843.4|1843.1|1843.5|1843.2|1842.9|1842.6|53
1606337370000|2020-11-25 20:49:30|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|33
1606337380000|2020-11-25 20:49:40|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|32
1606337390000|2020-11-25 20:49:50|1843.3|1843|1843.3|1843|1843.3|1843|1843|1842.7|43
1606337400000|2020-11-25 20:50:00|1843.4|1843.1|1843|1842.7|1843.4|1843.1|1842.7|1842.4|147
1606337410000|2020-11-25 20:50:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1842.8|1842.5|56
1606337420000|2020-11-25 20:50:20|1843.2|1842.9|1843.3|1843|1843.5|1843.2|1843.2|1842.9|39
1606337430000|2020-11-25 20:50:30|1843.2|1842.9|1843.7|1843.4|1843.7|1843.4|1843.2|1842.9|28
1606337440000|2020-11-25 20:50:40|1843.8|1843.5|1843.5|1843.2|1843.9|1843.6|1843.3|1843|69
1606337450000|2020-11-25 20:50:50|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|68
1606337460000|2020-11-25 20:51:00|1843.6|1843.3|1843.6|1843.3|1843.7|1843.4|1843.5|1843.2|26
1606337470000|2020-11-25 20:51:10|1843.7|1843.4|1843.4|1843.1|1843.7|1843.4|1843.4|1843.1|44
1606337480000|2020-11-25 20:51:20|1843.5|1843.2|1842.9|1842.6|1843.5|1843.2|1842.9|1842.6|103
1606337490000|2020-11-25 20:51:30|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|41
1606337500000|2020-11-25 20:51:40|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|33
1606337510000|2020-11-25 20:51:50|1843|1842.7|1843.2|1842.9|1843.3|1843|1843|1842.7|36
1606337520000|2020-11-25 20:52:00|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|43
1606337530000|2020-11-25 20:52:10|1843.3|1843|1843.1|1842.8|1843.3|1843|1843|1842.7|32
1606337540000|2020-11-25 20:52:20|1843.2|1842.9|1843|1842.7|1843.3|1843|1843|1842.7|23
1606337550000|2020-11-25 20:52:30|1842.9|1842.6|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|56
1606337560000|2020-11-25 20:52:40|1843.2|1842.9|1843|1842.7|1843.2|1842.9|1843|1842.7|23
1606337570000|2020-11-25 20:52:50|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|23
1606337580000|2020-11-25 20:53:00|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.7|1842.4|53
1606337590000|2020-11-25 20:53:10|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|73
1606337600000|2020-11-25 20:53:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843|1842.7|31
1606337610000|2020-11-25 20:53:30|1843|1842.7|1843.2|1842.9|1843.2|1842.9|1843|1842.7|54
1606337620000|2020-11-25 20:53:40|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|30
1606337630000|2020-11-25 20:53:50|1843.4|1843.1|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|47
1606337640000|2020-11-25 20:54:00|1843.9|1843.6|1844.5|1844.2|1844.5|1844.2|1843.9|1843.6|111
1606337650000|2020-11-25 20:54:10|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.5|1844.2|66
1606337660000|2020-11-25 20:54:20|1844.8|1844.5|1845.2|1844.9|1845.2|1844.9|1844.7|1844.4|130
1606337670000|2020-11-25 20:54:30|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1845.1|1844.8|68
1606337680000|2020-11-25 20:54:40|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1845.3|1845|40
1606337690000|2020-11-25 20:54:50|1845.4|1845.1|1845|1844.7|1845.5|1845.2|1845|1844.7|111
1606337700000|2020-11-25 20:55:00|1845.1|1844.8|1844.8|1844.5|1845.3|1845|1844.8|1844.5|130
1606337710000|2020-11-25 20:55:10|1844.9|1844.6|1844|1843.7|1844.9|1844.6|1844|1843.7|113
1606337720000|2020-11-25 20:55:20|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|53
1606337730000|2020-11-25 20:55:30|1843.4|1843.1|1843.3|1843|1843.5|1843.2|1843.3|1843|90
1606337740000|2020-11-25 20:55:40|1843.4|1843.1|1843.8|1843.5|1843.8|1843.5|1843.4|1843.1|50
1606337750000|2020-11-25 20:55:50|1843.9|1843.6|1844.3|1844|1844.3|1844|1843.9|1843.6|57
1606337760000|2020-11-25 20:56:00|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.3|1844|58
1606337770000|2020-11-25 20:56:10|1844.4|1844.1|1844.3|1844|1844.5|1844.2|1844.3|1844|42
1606337780000|2020-11-25 20:56:20|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|58
1606337790000|2020-11-25 20:56:30|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|59
1606337800000|2020-11-25 20:56:40|1845|1844.7|1845.1|1844.8|1845.2|1844.9|1845|1844.7|63
1606337810000|2020-11-25 20:56:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|114
1606337820000|2020-11-25 20:57:00|1845.1|1844.8|1845|1844.7|1845.2|1844.9|1844.8|1844.5|99
1606337830000|2020-11-25 20:57:10|1845.1|1844.8|1845.2|1844.9|1845.4|1845.1|1845.1|1844.8|151
1606337840000|2020-11-25 20:57:20|1845.3|1845|1845|1844.7|1845.3|1845|1845|1844.7|72
1606337850000|2020-11-25 20:57:30|1844.9|1844.6|1845.2|1844.9|1845.3|1845|1844.8|1844.5|149
1606337860000|2020-11-25 20:57:40|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.1|1844.8|76
1606337870000|2020-11-25 20:57:50|1845.5|1845.2|1845|1844.7|1845.6|1845.3|1845|1844.7|96
1606337880000|2020-11-25 20:58:00|1844.8|1844.5|1844.1|1843.8|1844.8|1844.5|1844.1|1843.8|257
1606337890000|2020-11-25 20:58:10|1844.2|1843.9|1843.1|1842.8|1844.2|1843.9|1843|1842.7|254
1606337900000|2020-11-25 20:58:20|1843|1842.7|1843.8|1843.5|1844.1|1843.8|1842.9|1842.6|711
1606337910000|2020-11-25 20:58:30|1844|1843.7|1843.4|1843.1|1844.1|1843.8|1843.2|1842.9|261
1606337920000|2020-11-25 20:58:40|1843.3|1843|1843.1|1842.8|1843.3|1843|1842.9|1842.6|196
1606337930000|2020-11-25 20:58:50|1843.2|1842.9|1843.6|1843.3|1844|1843.7|1842.9|1842.6|475
1606337940000|2020-11-25 20:59:00|1843.9|1843.6|1844.9|1844.6|1845.1|1844.8|1843.9|1843.6|286
1606337950000|2020-11-25 20:59:10|1844.8|1844.5|1844.9|1844.6|1845|1844.7|1844.7|1844.4|207
1606337960000|2020-11-25 20:59:20|1845|1844.7|1845.1|1844.8|1845.3|1845|1844.8|1844.5|267
1606337970000|2020-11-25 20:59:30|1845|1844.7|1844.6|1844.3|1845.1|1844.8|1844|1843.7|416
1606337980000|2020-11-25 20:59:40|1844.4|1844.1|1844.9|1844.6|1845.1|1844.8|1843.9|1843.6|499
1606337990000|2020-11-25 20:59:50|1845|1844.7|1844.9|1844.6|1845.7|1845.4|1844.9|1844.6|1877
1606338000000|2020-11-25 21:00:00|1843.8|1843.5|1844.5|1844.2|1844.5|1844.2|1843.1|1842.8|1173
1606338010000|2020-11-25 21:00:10|1844.6|1844.3|1844.7|1844.4|1844.9|1844.6|1844.3|1844|134
1606338020000|2020-11-25 21:00:20|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1843.9|1843.6|97
1606338030000|2020-11-25 21:00:30|1844.3|1844|1844.7|1844.4|1844.8|1844.5|1844.3|1844|70
1606338040000|2020-11-25 21:00:40|1844.8|1844.5|1844.8|1844.5|1844.9|1844.6|1844.6|1844.3|43
1606338050000|2020-11-25 21:00:50|1844.7|1844.4|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|49
1606338060000|2020-11-25 21:01:00|1845|1844.7|1844.8|1844.5|1845.2|1844.9|1844.7|1844.4|42
1606338070000|2020-11-25 21:01:10|1844.9|1844.6|1845.5|1845.2|1845.5|1845.2|1844.9|1844.6|44
1606338080000|2020-11-25 21:01:20|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|38
1606338090000|2020-11-25 21:01:30|1845.4|1845.1|1845.9|1845.6|1846|1845.7|1845.4|1845.1|60
1606338100000|2020-11-25 21:01:40|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.5|1845.2|59
1606338110000|2020-11-25 21:01:50|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.1|1844.8|72
1606338120000|2020-11-25 21:02:00|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.3|1845|92
1606338130000|2020-11-25 21:02:10|1845.7|1845.4|1845.9|1845.6|1846|1845.7|1845.7|1845.4|67
1606338140000|2020-11-25 21:02:20|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|42
1606338150000|2020-11-25 21:02:30|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|83
1606338160000|2020-11-25 21:02:40|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.2|1845.9|62
1606338170000|2020-11-25 21:02:50|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|26
1606338180000|2020-11-25 21:03:00|1846.3|1846|1846.3|1846|1846.4|1846.1|1846.1|1845.8|218
1606338190000|2020-11-25 21:03:10|1846.4|1846.1|1846.3|1846|1846.5|1846.2|1846.2|1845.9|67
1606338200000|2020-11-25 21:03:20|1846.4|1846.1|1846|1845.7|1846.4|1846.1|1846|1845.7|58
1606338210000|2020-11-25 21:03:30|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|60
1606338220000|2020-11-25 21:03:40|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|30
1606338230000|2020-11-25 21:03:50|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.6|1845.3|21
1606338240000|2020-11-25 21:04:00|1845.6|1845.3|1845.8|1845.5|1846|1845.7|1845.6|1845.3|86
1606338250000|2020-11-25 21:04:10|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.6|1845.3|41
1606338260000|2020-11-25 21:04:20|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|24
1606338270000|2020-11-25 21:04:30|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|33
1606338280000|2020-11-25 21:04:40|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.5|1845.2|30
1606338290000|2020-11-25 21:04:50|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.4|1845.1|23
1606338300000|2020-11-25 21:05:00|1845.5|1845.2|1845.7|1845.4|1845.8|1845.5|1845.4|1845.1|67
1606338310000|2020-11-25 21:05:10|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|14
1606338320000|2020-11-25 21:05:20|1845.8|1845.5|1845.4|1845.1|1845.8|1845.5|1845.4|1845.1|26
1606338330000|2020-11-25 21:05:30|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|14
1606338340000|2020-11-25 21:05:40|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845.3|1845|17
1606338350000|2020-11-25 21:05:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|23
1606338360000|2020-11-25 21:06:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|6
1606338370000|2020-11-25 21:06:10|||||||||12
1606338380000|2020-11-25 21:06:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|8
1606338390000|2020-11-25 21:06:30|1845.4|1845.1|1845.8|1845.5|1845.8|1845.5|1845.4|1845.1|46
1606338400000|2020-11-25 21:06:40|1845.7|1845.4|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|119
1606338410000|2020-11-25 21:06:50|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|46
1606338420000|2020-11-25 21:07:00|1845.8|1845.5|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|36
1606338430000|2020-11-25 21:07:10|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|12
1606338440000|2020-11-25 21:07:20|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.5|1845.2|21
1606338450000|2020-11-25 21:07:30|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.4|1845.1|57
1606338460000|2020-11-25 21:07:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|16
1606338470000|2020-11-25 21:07:50|1845.5|1845.2|1845.6|1845.3|1845.7|1845.4|1845.5|1845.2|14
1606338480000|2020-11-25 21:08:00|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|8
1606338490000|2020-11-25 21:08:10|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|8
1606338500000|2020-11-25 21:08:20|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|12
1606338510000|2020-11-25 21:08:30|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|68
1606338520000|2020-11-25 21:08:40|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|48
1606338530000|2020-11-25 21:08:50|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|17
1606338540000|2020-11-25 21:09:00|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|49
1606338550000|2020-11-25 21:09:10|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1846|1845.7|12
1606338560000|2020-11-25 21:09:20|1845.9|1845.6|1845.9|1845.6|1846|1845.7|1845.9|1845.6|19
1606338570000|2020-11-25 21:09:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|24
1606338580000|2020-11-25 21:09:40|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|24
1606338590000|2020-11-25 21:09:50|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|23
1606338600000|2020-11-25 21:10:00|1846.4|1846.1|1846.8|1846.5|1847|1846.7|1846.4|1846.1|122
1606338610000|2020-11-25 21:10:10|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|67
1606338620000|2020-11-25 21:10:20|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|24
1606338630000|2020-11-25 21:10:30|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|11
1606338640000|2020-11-25 21:10:40|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.8|1846.5|12
1606338650000|2020-11-25 21:10:50|1847.2|1846.9|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|50
1606338660000|2020-11-25 21:11:00|1847|1846.7|1847|1846.7|1847|1846.7|1846.9|1846.6|13
1606338670000|2020-11-25 21:11:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|4
1606338680000|2020-11-25 21:11:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606338690000|2020-11-25 21:11:30|1846.9|1846.6|1847|1846.7|1847.1|1846.8|1846.9|1846.6|22
1606338700000|2020-11-25 21:11:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|12
1606338710000|2020-11-25 21:11:50|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|34
1606338720000|2020-11-25 21:12:00|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.7|1846.4|30
1606338730000|2020-11-25 21:12:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|17
1606338740000|2020-11-25 21:12:20|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|9
1606338750000|2020-11-25 21:12:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|9
1606338760000|2020-11-25 21:12:40|1847.3|1847|1847.6|1847.3|1847.6|1847.3|1847.3|1847|24
1606338770000|2020-11-25 21:12:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|10
1606338780000|2020-11-25 21:13:00|1847.6|1847.3|1847.5|1847.2|1847.7|1847.4|1847.4|1847.1|75
1606338790000|2020-11-25 21:13:10|1847.6|1847.3|1847.8|1847.5|1848.3|1848|1847.6|1847.3|242
1606338800000|2020-11-25 21:13:20|1847.9|1847.6|1847.6|1847.3|1848|1847.7|1847.3|1847|81
1606338810000|2020-11-25 21:13:30|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.1|1846.8|69
1606338820000|2020-11-25 21:13:40|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|46
1606338830000|2020-11-25 21:13:50|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|46
1606338840000|2020-11-25 21:14:00|1847|1846.7|1847.1|1846.8|1847.2|1846.9|1847|1846.7|48
1606338850000|2020-11-25 21:14:10|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|10
1606338860000|2020-11-25 21:14:20|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|17
1606338870000|2020-11-25 21:14:30|1847.8|1847.5|1847.7|1847.4|1847.9|1847.6|1847.6|1847.3|46
1606338880000|2020-11-25 21:14:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|26
1606338890000|2020-11-25 21:14:50|1847.7|1847.4|1847.8|1847|1847.8|1847.5|1847.5|1847|41
1606338900000|2020-11-25 21:15:00|||||||||6
1606338920000|2020-11-25 21:15:20|1847.9|1847.1|1847.9|1847.1|1847.9|1847.1|1847.9|1847.1|0
1606338930000|2020-11-25 21:15:30|1847.8|1847|1847.8|1847|1847.8|1847|1847.8|1847|0
1606338940000|2020-11-25 21:15:40|1847.9|1847.1|1847.8|1847|1847.9|1847.1|1847.8|1847|0
1606338990000|2020-11-25 21:16:30|1847.9|1847.1|1847.9|1847.1|1847.9|1847.1|1847.9|1847.1|0
1606339000000|2020-11-25 21:16:40|1847.8|1847|1847.9|1847.1|1847.9|1847.1|1847.8|1847|0
1606339010000|2020-11-25 21:16:50|1847.8|1847|1847.8|1847|1847.8|1847|1847.8|1847|0
1606339030000|2020-11-25 21:17:10|1847.9|1847.1|1847.8|1847|1847.9|1847.1|1847.8|1847|0
1606339080000|2020-11-25 21:18:00|1847.7|1846.9|1847.7|1846.9|1847.7|1846.9|1847.7|1846.9|0
1606339100000|2020-11-25 21:18:20|1847.8|1847|1847.7|1846.9|1847.8|1847|1847.7|1846.9|0
1606339120000|2020-11-25 21:18:40|1847.8|1847|1847.7|1846.9|1847.8|1847|1847.7|1846.9|0
1606339220000|2020-11-25 21:20:20|1847.6|1846.8|1847.5|1846.7|1847.6|1846.8|1847.3|1846.5|0
1606339230000|2020-11-25 21:20:30|1847.6|1846.8|1847.5|1846.7|1847.6|1846.8|1847.5|1846.7|0
1606339270000|2020-11-25 21:21:10|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|0
1606339280000|2020-11-25 21:21:20|1847.5|1846.7|1847.5|1846.7|1847.5|1846.7|1847.5|1846.7|0
1606339310000|2020-11-25 21:21:50|1847.4|1846.6|1847.4|1846.6|1847.4|1846.6|1847.4|1846.6|0
1606339320000|2020-11-25 21:22:00|1847.5|1846.7|1847.4|1846.6|1847.5|1846.7|1847.4|1846.6|0
1606339370000|2020-11-25 21:22:50|1847.3|1846.5|1847.3|1846.5|1847.3|1846.5|1847.3|1846.5|0
1606339400000|2020-11-25 21:23:20|1847.4|1846.6|1847.7|1846.9|1847.7|1846.9|1847.4|1846.6|0
1606339410000|2020-11-25 21:23:30|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|0
1606339500000|2020-11-25 21:25:00|1847.5|1846.7|1847.5|1846.7|1847.5|1846.7|1847.5|1846.7|0
1606339620000|2020-11-25 21:27:00|1847.4|1846.6|1847.5|1846.7|1847.5|1846.7|1847.4|1846.6|0
1606339630000|2020-11-25 21:27:10|1847.4|1846.6|1847.4|1846.6|1847.4|1846.6|1847.4|1846.6|0
1606339650000|2020-11-25 21:27:30|1847.5|1846.7|1847.5|1846.7|1847.5|1846.7|1847.5|1846.7|0
1606339660000|2020-11-25 21:27:40|1847.6|1846.8|1847.5|1846.7|1847.6|1846.8|1847.5|1846.7|0
1606339680000|2020-11-25 21:28:00|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|1847.6|1846.8|0
1606339750000|2020-11-25 21:29:10|1847.5|1846.7|1847.6|1846.8|1847.6|1846.8|1847.5|1846.7|0
1606339790000|2020-11-25 21:29:50|1847.5|1846.7|1847.4|1846.6|1847.5|1846.7|1847.4|1846.6|0
1606339800000|2020-11-25 21:30:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|26
1606339810000|2020-11-25 21:30:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847|1846.7|12
1606339820000|2020-11-25 21:30:20|1847|1846.7|1847.3|1847|1847.3|1847|1847|1846.7|13
1606339830000|2020-11-25 21:30:30|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|6
1606339840000|2020-11-25 21:30:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|5
1606339850000|2020-11-25 21:30:50|1847.7|1847.4|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|15
1606339860000|2020-11-25 21:31:00|1847.7|1847.4|1847.5|1847.2|1847.8|1847.5|1847.5|1847.2|35
1606339880000|2020-11-25 21:31:20|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|27
1606339890000|2020-11-25 21:31:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606339900000|2020-11-25 21:31:40|||||||||1
1606339910000|2020-11-25 21:31:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606339920000|2020-11-25 21:32:00|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|6
1606339940000|2020-11-25 21:32:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|8
1606339960000|2020-11-25 21:32:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606339970000|2020-11-25 21:32:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606339990000|2020-11-25 21:33:10|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|6
1606340000000|2020-11-25 21:33:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606340010000|2020-11-25 21:33:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606340030000|2020-11-25 21:33:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|6
1606340040000|2020-11-25 21:34:00|||||||||5
1606340050000|2020-11-25 21:34:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|3
1606340060000|2020-11-25 21:34:20|||||||||2
1606340080000|2020-11-25 21:34:40|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.9|1847.6|34
1606340100000|2020-11-25 21:35:00|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|8
1606340130000|2020-11-25 21:35:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606340150000|2020-11-25 21:35:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606340160000|2020-11-25 21:36:00|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|12
1606340180000|2020-11-25 21:36:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|4
1606340190000|2020-11-25 21:36:30|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|8
1606340200000|2020-11-25 21:36:40|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|7
1606340220000|2020-11-25 21:37:00|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|25
1606340240000|2020-11-25 21:37:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606340250000|2020-11-25 21:37:30|1848.1|1847.8|1847.8|1847.5|1848.1|1847.8|1847.8|1847.5|16
1606340260000|2020-11-25 21:37:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|11
1606340270000|2020-11-25 21:37:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606340280000|2020-11-25 21:38:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|5
1606340290000|2020-11-25 21:38:10|||||||||1
1606340300000|2020-11-25 21:38:20|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|4
1606340320000|2020-11-25 21:38:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|9
1606340360000|2020-11-25 21:39:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|9
1606340370000|2020-11-25 21:39:30|||||||||5
1606340380000|2020-11-25 21:39:40|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|5
1606340390000|2020-11-25 21:39:50|||||||||1
1606340400000|2020-11-25 21:40:00|||||||||3
1606340430000|2020-11-25 21:40:30|||||||||1
1606340440000|2020-11-25 21:40:40|||||||||2
1606340450000|2020-11-25 21:40:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606340490000|2020-11-25 21:41:30|||||||||1
1606340500000|2020-11-25 21:41:40|||||||||1
1606340510000|2020-11-25 21:41:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|18
1606340530000|2020-11-25 21:42:10|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|8
1606340540000|2020-11-25 21:42:20|||||||||1
1606340550000|2020-11-25 21:42:30|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|7
1606340560000|2020-11-25 21:42:40|||||||||3
1606340570000|2020-11-25 21:42:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|6
1606340580000|2020-11-25 21:43:00|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.3|1847|14
1606340610000|2020-11-25 21:43:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606340620000|2020-11-25 21:43:40|||||||||4
1606340640000|2020-11-25 21:44:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606340650000|2020-11-25 21:44:10|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606340660000|2020-11-25 21:44:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606340670000|2020-11-25 21:44:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|10
1606340700000|2020-11-25 21:45:00|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847|1846.7|16
1606340710000|2020-11-25 21:45:10|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|9
1606340720000|2020-11-25 21:45:20|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|7
1606340730000|2020-11-25 21:45:30|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606340740000|2020-11-25 21:45:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606340760000|2020-11-25 21:46:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606340780000|2020-11-25 21:46:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|8
1606340790000|2020-11-25 21:46:30|||||||||1
1606340800000|2020-11-25 21:46:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|4
1606340830000|2020-11-25 21:47:10|||||||||2
1606340860000|2020-11-25 21:47:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|12
1606340870000|2020-11-25 21:47:50|||||||||6
1606340880000|2020-11-25 21:48:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606340940000|2020-11-25 21:49:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606340960000|2020-11-25 21:49:20|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|9
1606340990000|2020-11-25 21:49:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606341030000|2020-11-25 21:50:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|3
1606341040000|2020-11-25 21:50:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606341060000|2020-11-25 21:51:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606341070000|2020-11-25 21:51:10|||||||||1
1606341080000|2020-11-25 21:51:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606341100000|2020-11-25 21:51:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606341110000|2020-11-25 21:51:50|||||||||2
1606341120000|2020-11-25 21:52:00|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|12
1606341130000|2020-11-25 21:52:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606341150000|2020-11-25 21:52:30|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606341170000|2020-11-25 21:52:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606341180000|2020-11-25 21:53:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606341190000|2020-11-25 21:53:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606341200000|2020-11-25 21:53:20|||||||||2
1606341210000|2020-11-25 21:53:30|1848.5|1848.2|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|5
1606341220000|2020-11-25 21:53:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606341240000|2020-11-25 21:54:00|||||||||7
1606341250000|2020-11-25 21:54:10|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|11
1606341260000|2020-11-25 21:54:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|4
1606341270000|2020-11-25 21:54:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|10
1606341290000|2020-11-25 21:54:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1606341300000|2020-11-25 21:55:00|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|53
1606341320000|2020-11-25 21:55:20|||||||||3
1606341330000|2020-11-25 21:55:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606341350000|2020-11-25 21:55:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|6
1606341360000|2020-11-25 21:56:00|||||||||13
1606341380000|2020-11-25 21:56:20|||||||||7
1606341390000|2020-11-25 21:56:30|||||||||4
1606341400000|2020-11-25 21:56:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|5
1606341420000|2020-11-25 21:57:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|6
1606341430000|2020-11-25 21:57:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|3
1606341450000|2020-11-25 21:57:30|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|27
1606341460000|2020-11-25 21:57:40|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.3|1848|5
1606341470000|2020-11-25 21:57:50|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|2
1606341480000|2020-11-25 21:58:00|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|2
1606341530000|2020-11-25 21:58:50|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|4
1606341540000|2020-11-25 21:59:00|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.2|1847.9|3
1606341550000|2020-11-25 21:59:10|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606341560000|2020-11-25 21:59:20|||||||||1
1606341570000|2020-11-25 21:59:30|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.2|1847.9|12
1606341580000|2020-11-25 21:59:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606341590000|2020-11-25 21:59:50|1848.6|1848.3|1848.9|1848.1|1848.9|1848.3|1848.6|1848.1|1
1606341600000|2020-11-25 22:00:00|1848.8|1848|1848.7|1847.9|1848.8|1848|1848.7|1847.9|0
1606341620000|2020-11-25 22:00:20|1848.6|1847.8|1848.8|1848|1848.8|1848|1848.6|1847.8|0
1606341660000|2020-11-25 22:01:00|1848.9|1848.1|1849|1848.2|1849|1848.2|1848.9|1848.1|0
1606341850000|2020-11-25 22:04:10|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606341950000|2020-11-25 22:05:50|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606341960000|2020-11-25 22:06:00|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1606342210000|2020-11-25 22:10:10|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606342640000|2020-11-25 22:17:20|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1606342760000|2020-11-25 22:19:20|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606342780000|2020-11-25 22:19:40|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1606342790000|2020-11-25 22:19:50|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606342830000|2020-11-25 22:20:30|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1606342970000|2020-11-25 22:22:50|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606343000000|2020-11-25 22:23:20|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606343100000|2020-11-25 22:25:00|1849|1848.2|1849.1|1848.3|1849.1|1848.3|1849|1848.2|0
1606343110000|2020-11-25 22:25:10|1849.2|1848.4|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1606343120000|2020-11-25 22:25:20|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606343270000|2020-11-25 22:27:50|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606343280000|2020-11-25 22:28:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606343290000|2020-11-25 22:28:10|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.2|1848.4|0
1606343300000|2020-11-25 22:28:20|1849.2|1848.4|1849.2|1848.4|1849.3|1848.5|1849.1|1848.3|0
1606343360000|2020-11-25 22:29:20|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606343490000|2020-11-25 22:31:30|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|0
1606343510000|2020-11-25 22:31:50|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606343530000|2020-11-25 22:32:10|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606343550000|2020-11-25 22:32:30|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606343610000|2020-11-25 22:33:30|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606343630000|2020-11-25 22:33:50|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606343680000|2020-11-25 22:34:40|1849.2|1848.4|1849.1|1848.3|1849.2|1848.4|1849.1|1848.3|0
1606343760000|2020-11-25 22:36:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606343790000|2020-11-25 22:36:30|1849.1|1848.3|1849|1848.2|1849.1|1848.3|1849|1848.2|0
1606343850000|2020-11-25 22:37:30|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606344560000|2020-11-25 22:49:20|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1606344700000|2020-11-25 22:51:40|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606345020000|2020-11-25 22:57:00|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1606345100000|2020-11-25 22:58:20|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1606345200000|2020-11-25 23:00:00|1849.4|1848.9|1850.6|1850.3|1850.7|1850.4|1849.2|1848.9|263
1606345210000|2020-11-25 23:00:10|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1850.2|1849.9|22
1606345220000|2020-11-25 23:00:20|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.4|1850.1|20
1606345230000|2020-11-25 23:00:30|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1606345240000|2020-11-25 23:00:40|1850.7|1850.4|1849.8|1849.5|1850.7|1850.4|1849.8|1849.5|32
1606345250000|2020-11-25 23:00:50|1850|1849.7|1850.4|1850.1|1850.4|1850.1|1850|1849.7|4
1606345260000|2020-11-25 23:01:00|1850|1849.7|1849.3|1849|1850|1849.7|1849.2|1848.9|16
1606345270000|2020-11-25 23:01:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1606345280000|2020-11-25 23:01:20|1849.2|1848.9|1849|1848.7|1849.3|1849|1849|1848.7|7
1606345290000|2020-11-25 23:01:30|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.5|1848.2|31
1606345300000|2020-11-25 23:01:40|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.8|1848.5|3
1606345310000|2020-11-25 23:01:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606345320000|2020-11-25 23:02:00|1848.8|1848.5|1848.5|1848.2|1848.8|1848.5|1847.8|1847.5|28
1606345330000|2020-11-25 23:02:10|1848.7|1848.4|1849|1848.7|1849|1848.7|1848.7|1848.4|4
1606345340000|2020-11-25 23:02:20|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|2
1606345350000|2020-11-25 23:02:30|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606345360000|2020-11-25 23:02:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606345370000|2020-11-25 23:02:50|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|3
1606345380000|2020-11-25 23:03:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606345390000|2020-11-25 23:03:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1606345410000|2020-11-25 23:03:30|1848.8|1848.5|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|4
1606345420000|2020-11-25 23:03:40|||||||||4
1606345430000|2020-11-25 23:03:50|||||||||5
1606345440000|2020-11-25 23:04:00|1848.3|1848|1848.4|1848.1|1848.5|1848.2|1848.3|1848|9
1606345460000|2020-11-25 23:04:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606345470000|2020-11-25 23:04:30|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|5
1606345480000|2020-11-25 23:04:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606345510000|2020-11-25 23:05:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606345550000|2020-11-25 23:05:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606345560000|2020-11-25 23:06:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|7
1606345590000|2020-11-25 23:06:30|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|10
1606345600000|2020-11-25 23:06:40|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1849|1848.7|2
1606345610000|2020-11-25 23:06:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606345620000|2020-11-25 23:07:00|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|2
1606345660000|2020-11-25 23:07:40|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|11
1606345680000|2020-11-25 23:08:00|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|9
1606345690000|2020-11-25 23:08:10|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|3
1606345710000|2020-11-25 23:08:30|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.9|1848.6|13
1606345720000|2020-11-25 23:08:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|4
1606345730000|2020-11-25 23:08:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606345740000|2020-11-25 23:09:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606345750000|2020-11-25 23:09:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606345780000|2020-11-25 23:09:40|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|4
1606345790000|2020-11-25 23:09:50|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|2
1606345800000|2020-11-25 23:10:00|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|8
1606345810000|2020-11-25 23:10:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|5
1606345830000|2020-11-25 23:10:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|4
1606345840000|2020-11-25 23:10:40|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|3
1606345870000|2020-11-25 23:11:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|6
1606345890000|2020-11-25 23:11:30|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|3
1606345910000|2020-11-25 23:11:50|1849.6|1849.3|1849.8|1849.5|1849.8|1849.5|1849.6|1849.3|5
1606345920000|2020-11-25 23:12:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|6
1606345930000|2020-11-25 23:12:10|1850|1849.7|1850.1|1849.8|1850.1|1849.8|1850|1849.7|18
1606345940000|2020-11-25 23:12:20|||||||||1
1606345950000|2020-11-25 23:12:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|5
1606345970000|2020-11-25 23:12:50|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606345980000|2020-11-25 23:13:00|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850.2|1849.9|16
1606345990000|2020-11-25 23:13:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606346000000|2020-11-25 23:13:20|1850.2|1849.9|1850.1|1849.8|1850.2|1849.9|1850.1|1849.8|3
1606346010000|2020-11-25 23:13:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606346040000|2020-11-25 23:14:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|20
1606346050000|2020-11-25 23:14:10|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1606346060000|2020-11-25 23:14:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.2|1849.9|24
1606346070000|2020-11-25 23:14:30|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|5
1606346090000|2020-11-25 23:14:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1606346110000|2020-11-25 23:15:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606346120000|2020-11-25 23:15:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606346130000|2020-11-25 23:15:30|1849.5|1849.2|1849.2|1848.9|1849.5|1849.2|1849.2|1848.9|10
1606346140000|2020-11-25 23:15:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|6
1606346160000|2020-11-25 23:16:00|||||||||2
1606346170000|2020-11-25 23:16:10|||||||||1
1606346190000|2020-11-25 23:16:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606346200000|2020-11-25 23:16:40|||||||||1
1606346230000|2020-11-25 23:17:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606346260000|2020-11-25 23:17:40|||||||||1
1606346310000|2020-11-25 23:18:30|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|2
1606346320000|2020-11-25 23:18:40|1849.2|1848.9|1849.4|1849.1|1849.4|1849.1|1849.2|1848.9|3
1606346340000|2020-11-25 23:19:00|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|6
1606346360000|2020-11-25 23:19:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606346390000|2020-11-25 23:19:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606346450000|2020-11-25 23:20:50|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606346470000|2020-11-25 23:21:10|||||||||2
1606346510000|2020-11-25 23:21:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606346520000|2020-11-25 23:22:00|||||||||1
1606346560000|2020-11-25 23:22:40|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.4|1849.1|7
1606346600000|2020-11-25 23:23:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.5|1849.2|7
1606346670000|2020-11-25 23:24:30|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606346680000|2020-11-25 23:24:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606346700000|2020-11-25 23:25:00|||||||||3
1606346710000|2020-11-25 23:25:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|7
1606346800000|2020-11-25 23:26:40|||||||||5
1606346840000|2020-11-25 23:27:20|||||||||1
1606346890000|2020-11-25 23:28:10|||||||||5
1606346910000|2020-11-25 23:28:30|||||||||2
1606346970000|2020-11-25 23:29:30|||||||||8
1606347000000|2020-11-25 23:30:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|7
1606347010000|2020-11-25 23:30:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1606347040000|2020-11-25 23:30:40|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.3|1850|4
1606347050000|2020-11-25 23:30:50|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1850|1849.7|6
1606347060000|2020-11-25 23:31:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|3
1606347080000|2020-11-25 23:31:20|1849.9|1849.6|1850.1|1849.8|1850.1|1849.8|1849.9|1849.6|2
1606347120000|2020-11-25 23:32:00|1849.7|1849.4|1849.6|1849.3|1849.7|1849.4|1849.6|1849.3|2
1606347140000|2020-11-25 23:32:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606347180000|2020-11-25 23:33:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606347190000|2020-11-25 23:33:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606347200000|2020-11-25 23:33:20|||||||||1
1606347220000|2020-11-25 23:33:40|||||||||1
1606347240000|2020-11-25 23:34:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606347300000|2020-11-25 23:35:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606347320000|2020-11-25 23:35:20|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|4
1606347330000|2020-11-25 23:35:30|||||||||2
1606347350000|2020-11-25 23:35:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|3
1606347390000|2020-11-25 23:36:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|5
1606347400000|2020-11-25 23:36:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606347410000|2020-11-25 23:36:50|1849.7|1849.4|1849.4|1849.1|1849.7|1849.4|1849.4|1849.1|5
1606347440000|2020-11-25 23:37:20|1849.5|1849.2|1849.9|1849.6|1849.9|1849.6|1849.5|1849.2|13
1606347530000|2020-11-25 23:38:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606347560000|2020-11-25 23:39:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|9
1606347610000|2020-11-25 23:40:10|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606347660000|2020-11-25 23:41:00|||||||||1
1606347700000|2020-11-25 23:41:40|1850.4|1850.1|1850.6|1850.3|1850.6|1850.3|1850.4|1850.1|2
1606347720000|2020-11-25 23:42:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606347730000|2020-11-25 23:42:10|1850.7|1850.4|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|5
1606347760000|2020-11-25 23:42:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1606347850000|2020-11-25 23:44:10|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|5
1606347890000|2020-11-25 23:44:50|||||||||6
1606347900000|2020-11-25 23:45:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606347910000|2020-11-25 23:45:10|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1850|1849.7|2
1606347920000|2020-11-25 23:45:20|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1606347930000|2020-11-25 23:45:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606347980000|2020-11-25 23:46:20|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606348010000|2020-11-25 23:46:50|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.4|1849.1|3
1606348020000|2020-11-25 23:47:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|3
1606348050000|2020-11-25 23:47:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606348060000|2020-11-25 23:47:40|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|3
1606348070000|2020-11-25 23:47:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606348100000|2020-11-25 23:48:20|||||||||2
1606348160000|2020-11-25 23:49:20|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606348210000|2020-11-25 23:50:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606348220000|2020-11-25 23:50:20|||||||||2
1606348260000|2020-11-25 23:51:00|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|3
1606348320000|2020-11-25 23:52:00|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|2
1606348340000|2020-11-25 23:52:20|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606348370000|2020-11-25 23:52:50|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|2
1606348410000|2020-11-25 23:53:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|2
1606348460000|2020-11-25 23:54:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606348510000|2020-11-25 23:55:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606348520000|2020-11-25 23:55:20|||||||||2
1606348530000|2020-11-25 23:55:30|||||||||1
1606348560000|2020-11-25 23:56:00|1849.3|1849|1849.4|1849.1|1849.4|1849.1|1849.3|1849|6
1606348580000|2020-11-25 23:56:20|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606348590000|2020-11-25 23:56:30|||||||||1
1606348630000|2020-11-25 23:57:10|1849.3|1849|1849|1848.7|1849.3|1849|1849|1848.7|5
1606348640000|2020-11-25 23:57:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606348650000|2020-11-25 23:57:30|||||||||1
1606348700000|2020-11-25 23:58:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606348750000|2020-11-25 23:59:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606348770000|2020-11-25 23:59:30|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1606348800000|2020-11-26 00:00:00|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|3
1606348820000|2020-11-26 00:00:20|1849.6|1849.3|1849.8|1849.5|1849.8|1849.5|1849.6|1849.3|5
1606348830000|2020-11-26 00:00:30|||||||||3
1606348850000|2020-11-26 00:00:50|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606348880000|2020-11-26 00:01:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606348890000|2020-11-26 00:01:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1606348910000|2020-11-26 00:01:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.4|1849.1|3
1606348920000|2020-11-26 00:02:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606348930000|2020-11-26 00:02:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606348940000|2020-11-26 00:02:20|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|3
1606348950000|2020-11-26 00:02:30|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|3
1606348980000|2020-11-26 00:03:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606349030000|2020-11-26 00:03:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1606349050000|2020-11-26 00:04:10|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1606349080000|2020-11-26 00:04:40|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606349090000|2020-11-26 00:04:50|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606349100000|2020-11-26 00:05:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|4
1606349110000|2020-11-26 00:05:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1606349130000|2020-11-26 00:05:30|||||||||1
1606349150000|2020-11-26 00:05:50|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606349230000|2020-11-26 00:07:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606349240000|2020-11-26 00:07:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606349260000|2020-11-26 00:07:40|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|5
1606349270000|2020-11-26 00:07:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606349290000|2020-11-26 00:08:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606349300000|2020-11-26 00:08:20|1848.5|1848.2|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|9
1606349310000|2020-11-26 00:08:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606349340000|2020-11-26 00:09:00|1848.5|1848.2|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|2
1606349370000|2020-11-26 00:09:30|1848.5|1848.2|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|5
1606349380000|2020-11-26 00:09:40|1848.5|1848.2|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|6
1606349390000|2020-11-26 00:09:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606349400000|2020-11-26 00:10:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606349410000|2020-11-26 00:10:10|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|3
1606349420000|2020-11-26 00:10:20|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.3|1848|2
1606349430000|2020-11-26 00:10:30|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|3
1606349440000|2020-11-26 00:10:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606349460000|2020-11-26 00:11:00|||||||||1
1606349480000|2020-11-26 00:11:20|1848.6|1848.3|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|3
1606349490000|2020-11-26 00:11:30|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606349500000|2020-11-26 00:11:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606349520000|2020-11-26 00:12:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606349560000|2020-11-26 00:12:40|1847.9|1847.6|1848|1847.7|1848.1|1847.8|1847.9|1847.6|10
1606349570000|2020-11-26 00:12:50|1847.8|1847.5|1848|1847.7|1848.1|1847.8|1847.8|1847.5|5
1606349580000|2020-11-26 00:13:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|4
1606349590000|2020-11-26 00:13:10|||||||||1
1606349600000|2020-11-26 00:13:20|||||||||1
1606349610000|2020-11-26 00:13:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606349620000|2020-11-26 00:13:40|||||||||1
1606349630000|2020-11-26 00:13:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|5
1606349640000|2020-11-26 00:14:00|||||||||1
1606349650000|2020-11-26 00:14:10|||||||||3
1606349660000|2020-11-26 00:14:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606349670000|2020-11-26 00:14:30|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|4
1606349700000|2020-11-26 00:15:00|||||||||8
1606349710000|2020-11-26 00:15:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|4
1606349720000|2020-11-26 00:15:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|4
1606349730000|2020-11-26 00:15:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|10
1606349740000|2020-11-26 00:15:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|11
1606349750000|2020-11-26 00:15:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606349760000|2020-11-26 00:16:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.3|1847|9
1606349770000|2020-11-26 00:16:10|1847.2|1846.9|1847.7|1847.4|1847.7|1847.4|1847.2|1846.9|14
1606349780000|2020-11-26 00:16:20|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|4
1606349800000|2020-11-26 00:16:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606349810000|2020-11-26 00:16:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606349830000|2020-11-26 00:17:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606349860000|2020-11-26 00:17:40|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|3
1606349870000|2020-11-26 00:17:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606349880000|2020-11-26 00:18:00|||||||||1
1606349890000|2020-11-26 00:18:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606349900000|2020-11-26 00:18:20|||||||||1
1606349910000|2020-11-26 00:18:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606349920000|2020-11-26 00:18:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|3
1606350000000|2020-11-26 00:20:00|||||||||3
1606350010000|2020-11-26 00:20:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606350100000|2020-11-26 00:21:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606350110000|2020-11-26 00:21:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606350120000|2020-11-26 00:22:00|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|4
1606350190000|2020-11-26 00:23:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606350200000|2020-11-26 00:23:20|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|2
1606350220000|2020-11-26 00:23:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1606350260000|2020-11-26 00:24:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606350280000|2020-11-26 00:24:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|3
1606350340000|2020-11-26 00:25:40|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1606350370000|2020-11-26 00:26:10|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|2
1606350380000|2020-11-26 00:26:20|||||||||2
1606350400000|2020-11-26 00:26:40|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|2
1606350410000|2020-11-26 00:26:50|||||||||1
1606350440000|2020-11-26 00:27:20|||||||||2
1606350480000|2020-11-26 00:28:00|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|3
1606350500000|2020-11-26 00:28:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1606350510000|2020-11-26 00:28:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606350520000|2020-11-26 00:28:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|7
1606350530000|2020-11-26 00:28:50|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|6
1606350540000|2020-11-26 00:29:00|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|4
1606350550000|2020-11-26 00:29:10|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|4
1606350590000|2020-11-26 00:29:50|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850.2|1849.9|5
1606350630000|2020-11-26 00:30:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606350650000|2020-11-26 00:30:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606350670000|2020-11-26 00:31:10|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|3
1606350680000|2020-11-26 00:31:20|||||||||1
1606350690000|2020-11-26 00:31:30|||||||||2
1606350700000|2020-11-26 00:31:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606350710000|2020-11-26 00:31:50|||||||||1
1606350720000|2020-11-26 00:32:00|1850.3|1850|1850.4|1850.1|1850.4|1850.1|1850.3|1850|8
1606350750000|2020-11-26 00:32:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606350790000|2020-11-26 00:33:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1606350800000|2020-11-26 00:33:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606350810000|2020-11-26 00:33:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606350870000|2020-11-26 00:34:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606350910000|2020-11-26 00:35:10|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606350920000|2020-11-26 00:35:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606350930000|2020-11-26 00:35:30|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606350940000|2020-11-26 00:35:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|3
1606350970000|2020-11-26 00:36:10|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|4
1606351080000|2020-11-26 00:38:00|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|22
1606351100000|2020-11-26 00:38:20|1850.1|1849.8|1850.8|1850.5|1850.8|1850.5|1850.1|1849.8|12
1606351120000|2020-11-26 00:38:40|1851.3|1851|1852|1851.7|1853|1852.7|1851.3|1851|63
1606351130000|2020-11-26 00:38:50|1852.4|1852.1|1851.9|1851.6|1852.4|1852.1|1851.9|1851.6|11
1606351140000|2020-11-26 00:39:00|||||||||1
1606351170000|2020-11-26 00:39:30|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606351180000|2020-11-26 00:39:40|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|2
1606351190000|2020-11-26 00:39:50|1851.3|1851|1850.9|1850.6|1851.3|1851|1850.9|1850.6|3
1606351200000|2020-11-26 00:40:00|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|8
1606351210000|2020-11-26 00:40:10|1850.6|1850.3|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|9
1606351230000|2020-11-26 00:40:30|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|7
1606351240000|2020-11-26 00:40:40|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|17
1606351250000|2020-11-26 00:40:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1606351260000|2020-11-26 00:41:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606351280000|2020-11-26 00:41:20|||||||||1
1606351290000|2020-11-26 00:41:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|16
1606351300000|2020-11-26 00:41:40|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850|1849.7|3
1606351320000|2020-11-26 00:42:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606351340000|2020-11-26 00:42:20|||||||||1
1606351360000|2020-11-26 00:42:40|||||||||1
1606351370000|2020-11-26 00:42:50|1850.3|1850|1850.2|1849.9|1850.3|1850|1850.2|1849.9|9
1606351380000|2020-11-26 00:43:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606351400000|2020-11-26 00:43:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|3
1606351410000|2020-11-26 00:43:30|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|3
1606351420000|2020-11-26 00:43:40|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|5
1606351440000|2020-11-26 00:44:00|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.9|1850.6|2
1606351450000|2020-11-26 00:44:10|1851.1|1850.8|1851.3|1851|1851.3|1851|1851.1|1850.8|7
1606351460000|2020-11-26 00:44:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|3
1606351470000|2020-11-26 00:44:30|1851.7|1851.4|1851.5|1851.2|1851.7|1851.4|1851.5|1851.2|5
1606351490000|2020-11-26 00:44:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1606351500000|2020-11-26 00:45:00|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.3|1852|43
1606351510000|2020-11-26 00:45:10|1852.9|1852.6|1852.8|1852.5|1853.1|1852.8|1852.8|1852.5|18
1606351530000|2020-11-26 00:45:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1606351570000|2020-11-26 00:46:10|1852.2|1851.9|1852.5|1852.2|1852.6|1852.3|1852.2|1851.9|4
1606351580000|2020-11-26 00:46:20|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|3
1606351590000|2020-11-26 00:46:30|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606351620000|2020-11-26 00:47:00|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|2
1606351630000|2020-11-26 00:47:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1606351640000|2020-11-26 00:47:20|||||||||1
1606351650000|2020-11-26 00:47:30|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|4
1606351670000|2020-11-26 00:47:50|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606351690000|2020-11-26 00:48:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606351720000|2020-11-26 00:48:40|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|2
1606351730000|2020-11-26 00:48:50|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|2
1606351770000|2020-11-26 00:49:30|1852.1|1851.8|1852|1851.7|1852.3|1852|1852|1851.7|11
1606351790000|2020-11-26 00:49:50|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606351800000|2020-11-26 00:50:00|||||||||1
1606351870000|2020-11-26 00:51:10|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606351920000|2020-11-26 00:52:00|1851.6|1851.3|1851.4|1851.1|1851.6|1851.3|1851.4|1851.1|5
1606351930000|2020-11-26 00:52:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606351940000|2020-11-26 00:52:20|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.5|1851.2|2
1606351980000|2020-11-26 00:53:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606352080000|2020-11-26 00:54:40|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606352100000|2020-11-26 00:55:00|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606352120000|2020-11-26 00:55:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606352140000|2020-11-26 00:55:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606352160000|2020-11-26 00:56:00|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606352170000|2020-11-26 00:56:10|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606352200000|2020-11-26 00:56:40|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|2
1606352220000|2020-11-26 00:57:00|||||||||2
1606352230000|2020-11-26 00:57:10|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|3
1606352260000|2020-11-26 00:57:40|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606352310000|2020-11-26 00:58:30|||||||||1
1606352340000|2020-11-26 00:59:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606352390000|2020-11-26 00:59:50|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606352400000|2020-11-26 01:00:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1606352410000|2020-11-26 01:00:10|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|3
1606352420000|2020-11-26 01:00:20|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.3|1851|3
1606352430000|2020-11-26 01:00:30|1851.9|1851.6|1851.9|1851.6|1852.2|1851.9|1851.9|1851.6|12
1606352460000|2020-11-26 01:01:00|||||||||1
1606352470000|2020-11-26 01:01:10|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|10
1606352510000|2020-11-26 01:01:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606352540000|2020-11-26 01:02:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|9
1606352600000|2020-11-26 01:03:20|1851.9|1851.6|1852|1851.7|1852|1851.7|1851.9|1851.6|2
1606352630000|2020-11-26 01:03:50|1852.3|1852|1852.2|1851.9|1852.3|1852|1852.2|1851.9|2
1606352710000|2020-11-26 01:05:10|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|3
1606352740000|2020-11-26 01:05:40|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|6
1606352750000|2020-11-26 01:05:50|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|3
1606352900000|2020-11-26 01:08:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|2
1606352930000|2020-11-26 01:08:50|||||||||1
1606352980000|2020-11-26 01:09:40|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606353040000|2020-11-26 01:10:40|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|2
1606353090000|2020-11-26 01:11:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606353140000|2020-11-26 01:12:20|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|2
1606353150000|2020-11-26 01:12:30|||||||||1
1606353190000|2020-11-26 01:13:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606353200000|2020-11-26 01:13:20|||||||||1
1606353210000|2020-11-26 01:13:30|||||||||1
1606353320000|2020-11-26 01:15:20|1851.3|1851|1851.6|1851.3|1851.6|1851.3|1851.3|1851|7
1606353340000|2020-11-26 01:15:40|||||||||1
1606353370000|2020-11-26 01:16:10|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606353440000|2020-11-26 01:17:20|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606353450000|2020-11-26 01:17:30|||||||||2
1606353470000|2020-11-26 01:17:50|||||||||3
1606353640000|2020-11-26 01:20:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1606353720000|2020-11-26 01:22:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|2
1606353760000|2020-11-26 01:22:40|||||||||1
1606353800000|2020-11-26 01:23:20|||||||||1
1606353810000|2020-11-26 01:23:30|||||||||1
1606353820000|2020-11-26 01:23:40|||||||||1
1606353830000|2020-11-26 01:23:50|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|6
1606353880000|2020-11-26 01:24:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1606353890000|2020-11-26 01:24:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606353900000|2020-11-26 01:25:00|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606354010000|2020-11-26 01:26:50|||||||||1
1606354100000|2020-11-26 01:28:20|||||||||1
1606354220000|2020-11-26 01:30:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606354330000|2020-11-26 01:32:10|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1606354400000|2020-11-26 01:33:20|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.3|1852|2
1606354410000|2020-11-26 01:33:30|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.8|1852.5|4
1606354420000|2020-11-26 01:33:40|||||||||1
1606354430000|2020-11-26 01:33:50|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|3
1606354500000|2020-11-26 01:35:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606354560000|2020-11-26 01:36:00|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606354570000|2020-11-26 01:36:10|1852.4|1852.1|1852.1|1851.8|1852.4|1852.1|1852.1|1851.8|2
1606354590000|2020-11-26 01:36:30|||||||||3
1606354600000|2020-11-26 01:36:40|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|24
1606354610000|2020-11-26 01:36:50|||||||||2
1606354620000|2020-11-26 01:37:00|||||||||23
1606354630000|2020-11-26 01:37:10|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1606354650000|2020-11-26 01:37:30|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606354660000|2020-11-26 01:37:40|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1606354670000|2020-11-26 01:37:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606354690000|2020-11-26 01:38:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606354710000|2020-11-26 01:38:30|||||||||1
1606354750000|2020-11-26 01:39:10|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606354760000|2020-11-26 01:39:20|||||||||1
1606354860000|2020-11-26 01:41:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606354910000|2020-11-26 01:41:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|4
1606354920000|2020-11-26 01:42:00|1853.1|1852.8|1853.8|1853.5|1854|1853.7|1853.1|1852.8|78
1606354930000|2020-11-26 01:42:10|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|9
1606354940000|2020-11-26 01:42:20|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606354950000|2020-11-26 01:42:30|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606354960000|2020-11-26 01:42:40|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|2
1606355030000|2020-11-26 01:43:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|5
1606355040000|2020-11-26 01:44:00|1853.5|1853.2|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|7
1606355100000|2020-11-26 01:45:00|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|6
1606355110000|2020-11-26 01:45:10|||||||||1
1606355150000|2020-11-26 01:45:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606355180000|2020-11-26 01:46:20|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|2
1606355190000|2020-11-26 01:46:30|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606355210000|2020-11-26 01:46:50|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606355270000|2020-11-26 01:47:50|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1606355280000|2020-11-26 01:48:00|||||||||1
1606355320000|2020-11-26 01:48:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606355350000|2020-11-26 01:49:10|||||||||3
1606355410000|2020-11-26 01:50:10|||||||||4
1606355460000|2020-11-26 01:51:00|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|5
1606355470000|2020-11-26 01:51:10|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606355480000|2020-11-26 01:51:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1606355500000|2020-11-26 01:51:40|||||||||2
1606355550000|2020-11-26 01:52:30|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606355660000|2020-11-26 01:54:20|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|5
1606355680000|2020-11-26 01:54:40|||||||||2
1606355690000|2020-11-26 01:54:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606355700000|2020-11-26 01:55:00|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.5|1852.2|3
1606355710000|2020-11-26 01:55:10|1852.7|1852.4|1853|1852.7|1853|1852.7|1852.7|1852.4|2
1606355720000|2020-11-26 01:55:20|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|3
1606355740000|2020-11-26 01:55:40|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|3
1606355750000|2020-11-26 01:55:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606355760000|2020-11-26 01:56:00|||||||||3
1606355820000|2020-11-26 01:57:00|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606355870000|2020-11-26 01:57:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606355940000|2020-11-26 01:59:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|6
1606355950000|2020-11-26 01:59:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606355970000|2020-11-26 01:59:30|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|4
1606356020000|2020-11-26 02:00:20|1853.1|1852.8|1853.2|1852.9|1853.2|1852.9|1853.1|1852.8|2
1606356050000|2020-11-26 02:00:50|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|2
1606356090000|2020-11-26 02:01:30|1853.2|1852.9|1853.5|1853.2|1853.5|1853.2|1853.2|1852.9|4
1606356110000|2020-11-26 02:01:50|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|4
1606356120000|2020-11-26 02:02:00|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|2
1606356180000|2020-11-26 02:03:00|||||||||1
1606356200000|2020-11-26 02:03:20|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606356310000|2020-11-26 02:05:10|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606356340000|2020-11-26 02:05:40|||||||||1
1606356400000|2020-11-26 02:06:40|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606356490000|2020-11-26 02:08:10|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|5
1606356500000|2020-11-26 02:08:20|1853.3|1853|1853.5|1853.2|1853.5|1853.2|1853.3|1853|2
1606356510000|2020-11-26 02:08:30|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|3
1606356520000|2020-11-26 02:08:40|||||||||4
1606356530000|2020-11-26 02:08:50|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606356620000|2020-11-26 02:10:20|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.9|1852.6|5
1606356630000|2020-11-26 02:10:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606356640000|2020-11-26 02:10:40|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606356650000|2020-11-26 02:10:50|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606356660000|2020-11-26 02:11:00|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606356680000|2020-11-26 02:11:20|||||||||1
1606356730000|2020-11-26 02:12:10|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.3|1852|3
1606356740000|2020-11-26 02:12:20|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|4
1606356750000|2020-11-26 02:12:30|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|2
1606356790000|2020-11-26 02:13:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|2
1606356800000|2020-11-26 02:13:20|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606356890000|2020-11-26 02:14:50|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606356910000|2020-11-26 02:15:10|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606356940000|2020-11-26 02:15:40|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606357010000|2020-11-26 02:16:50|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|2
1606357100000|2020-11-26 02:18:20|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606357150000|2020-11-26 02:19:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606357180000|2020-11-26 02:19:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606357190000|2020-11-26 02:19:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|3
1606357200000|2020-11-26 02:20:00|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|5
1606357240000|2020-11-26 02:20:40|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|2
1606357250000|2020-11-26 02:20:50|||||||||1
1606357270000|2020-11-26 02:21:10|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606357290000|2020-11-26 02:21:30|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606357310000|2020-11-26 02:21:50|||||||||1
1606357440000|2020-11-26 02:24:00|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606357470000|2020-11-26 02:24:30|||||||||1
1606357480000|2020-11-26 02:24:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606357500000|2020-11-26 02:25:00|||||||||1
1606357560000|2020-11-26 02:26:00|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606357610000|2020-11-26 02:26:50|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|2
1606357620000|2020-11-26 02:27:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|2
1606357630000|2020-11-26 02:27:10|1852.6|1852.3|1852.5|1852.2|1852.6|1852.3|1852.5|1852.2|3
1606357640000|2020-11-26 02:27:20|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|3
1606357650000|2020-11-26 02:27:30|||||||||2
1606357670000|2020-11-26 02:27:50|||||||||1
1606357680000|2020-11-26 02:28:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|2
1606357690000|2020-11-26 02:28:10|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|4
1606357740000|2020-11-26 02:29:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606357800000|2020-11-26 02:30:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|7
1606357820000|2020-11-26 02:30:20|||||||||1
1606357850000|2020-11-26 02:30:50|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606357900000|2020-11-26 02:31:40|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606357910000|2020-11-26 02:31:50|||||||||3
1606358040000|2020-11-26 02:34:00|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|2
1606358050000|2020-11-26 02:34:10|1852.6|1852.3|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|7
1606358060000|2020-11-26 02:34:20|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.8|1852.5|6
1606358070000|2020-11-26 02:34:30|1852.8|1852.5|1852.7|1852.4|1852.8|1852.5|1852.7|1852.4|4
1606358090000|2020-11-26 02:34:50|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.8|1852.5|3
1606358100000|2020-11-26 02:35:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|5
1606358120000|2020-11-26 02:35:20|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|4
1606358130000|2020-11-26 02:35:30|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|3
1606358150000|2020-11-26 02:35:50|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606358190000|2020-11-26 02:36:30|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606358440000|2020-11-26 02:40:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|2
1606358470000|2020-11-26 02:41:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|2
1606358480000|2020-11-26 02:41:20|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|2
1606358500000|2020-11-26 02:41:40|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606358520000|2020-11-26 02:42:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606358530000|2020-11-26 02:42:10|||||||||1
1606358540000|2020-11-26 02:42:20|||||||||2
1606358560000|2020-11-26 02:42:40|||||||||1
1606358570000|2020-11-26 02:42:50|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606358670000|2020-11-26 02:44:30|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|2
1606358700000|2020-11-26 02:45:00|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606358740000|2020-11-26 02:45:40|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606358790000|2020-11-26 02:46:30|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|2
1606358800000|2020-11-26 02:46:40|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606358850000|2020-11-26 02:47:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606358890000|2020-11-26 02:48:10|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606358920000|2020-11-26 02:48:40|||||||||1
1606359020000|2020-11-26 02:50:20|||||||||1
1606359090000|2020-11-26 02:51:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606359240000|2020-11-26 02:54:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606359260000|2020-11-26 02:54:20|||||||||1
1606359290000|2020-11-26 02:54:50|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|5
1606359300000|2020-11-26 02:55:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606359320000|2020-11-26 02:55:20|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606359440000|2020-11-26 02:57:20|||||||||2
1606359460000|2020-11-26 02:57:40|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|2
1606359470000|2020-11-26 02:57:50|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1606359490000|2020-11-26 02:58:10|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|2
1606359650000|2020-11-26 03:00:50|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|2
1606359690000|2020-11-26 03:01:30|||||||||2
1606359760000|2020-11-26 03:02:40|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606359900000|2020-11-26 03:05:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606359950000|2020-11-26 03:05:50|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1606359990000|2020-11-26 03:06:30|1852.5|1852.2|1852.4|1852.1|1852.5|1852.2|1852.4|1852.1|2
1606360020000|2020-11-26 03:07:00|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606360050000|2020-11-26 03:07:30|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1606360070000|2020-11-26 03:07:50|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606360080000|2020-11-26 03:08:00|||||||||1
1606360220000|2020-11-26 03:10:20|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1
1606360230000|2020-11-26 03:10:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606360300000|2020-11-26 03:11:40|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1606360310000|2020-11-26 03:11:50|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1852.2|1851.9|13
1606360330000|2020-11-26 03:12:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|9
1606360390000|2020-11-26 03:13:10|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1606360400000|2020-11-26 03:13:20|||||||||1
1606360460000|2020-11-26 03:14:20|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606360480000|2020-11-26 03:14:40|||||||||2
1606360500000|2020-11-26 03:15:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|2
1606360520000|2020-11-26 03:15:20|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|3
1606360530000|2020-11-26 03:15:30|1852.3|1852|1852.4|1852.1|1852.4|1852.1|1852.3|1852|3
1606360540000|2020-11-26 03:15:40|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606360560000|2020-11-26 03:16:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606360570000|2020-11-26 03:16:10|||||||||1
1606360610000|2020-11-26 03:16:50|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|2
1606360620000|2020-11-26 03:17:00|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|11
1606360690000|2020-11-26 03:18:10|||||||||1
1606360710000|2020-11-26 03:18:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|2
1606360720000|2020-11-26 03:18:40|||||||||2
1606360730000|2020-11-26 03:18:50|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.3|1851|5
1606360750000|2020-11-26 03:19:10|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606360760000|2020-11-26 03:19:20|1851.5|1851.2|1851.4|1851.1|1851.5|1851.2|1851.4|1851.1|2
1606360830000|2020-11-26 03:20:30|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1606360940000|2020-11-26 03:22:20|||||||||1
1606360980000|2020-11-26 03:23:00|1851.6|1851.3|1851.4|1851.1|1851.6|1851.3|1851.4|1851.1|4
1606360990000|2020-11-26 03:23:10|||||||||1
1606361000000|2020-11-26 03:23:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606361090000|2020-11-26 03:24:50|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606361130000|2020-11-26 03:25:30|||||||||1
1606361200000|2020-11-26 03:26:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606361390000|2020-11-26 03:29:50|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606361440000|2020-11-26 03:30:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606361480000|2020-11-26 03:31:20|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606361490000|2020-11-26 03:31:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606361510000|2020-11-26 03:31:50|||||||||1
1606361520000|2020-11-26 03:32:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606361770000|2020-11-26 03:36:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606361850000|2020-11-26 03:37:30|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|5
1606361860000|2020-11-26 03:37:40|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1606362180000|2020-11-26 03:43:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1606362210000|2020-11-26 03:43:30|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|6
1606362360000|2020-11-26 03:46:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|3
1606362370000|2020-11-26 03:46:10|1851.5|1851.2|1850.9|1850.6|1851.5|1851.2|1850.9|1850.6|13
1606362380000|2020-11-26 03:46:20|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|2
1606362390000|2020-11-26 03:46:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1606362410000|2020-11-26 03:46:50|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1606362420000|2020-11-26 03:47:00|||||||||1
1606362450000|2020-11-26 03:47:30|1850.2|1849.9|1850.1|1849.8|1850.2|1849.9|1850.1|1849.8|9
1606362470000|2020-11-26 03:47:50|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606362490000|2020-11-26 03:48:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.3|1849|13
1606362500000|2020-11-26 03:48:20|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.2|1848.9|5
1606362510000|2020-11-26 03:48:30|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606362550000|2020-11-26 03:49:10|||||||||1
1606362570000|2020-11-26 03:49:30|||||||||1
1606362590000|2020-11-26 03:49:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1606362600000|2020-11-26 03:50:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606362630000|2020-11-26 03:50:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606362660000|2020-11-26 03:51:00|1849.7|1849.4|1849.6|1849.3|1849.7|1849.4|1849.6|1849.3|2
1606362750000|2020-11-26 03:52:30|||||||||2
1606362790000|2020-11-26 03:53:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|3
1606362800000|2020-11-26 03:53:20|1849.6|1849.3|1849|1848.7|1849.6|1849.3|1849|1848.7|55
1606362810000|2020-11-26 03:53:30|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.2|1847.9|75
1606362820000|2020-11-26 03:53:40|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|8
1606362830000|2020-11-26 03:53:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606362840000|2020-11-26 03:54:00|||||||||2
1606362860000|2020-11-26 03:54:20|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1848.1|1847.8|8
1606362870000|2020-11-26 03:54:30|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|4
1606362880000|2020-11-26 03:54:40|1847.9|1847.6|1847.5|1847.2|1848|1847.7|1847.4|1847.1|23
1606362890000|2020-11-26 03:54:50|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|4
1606362950000|2020-11-26 03:55:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|5
1606363020000|2020-11-26 03:57:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606363070000|2020-11-26 03:57:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606363080000|2020-11-26 03:58:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606363090000|2020-11-26 03:58:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606363140000|2020-11-26 03:59:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606363150000|2020-11-26 03:59:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606363170000|2020-11-26 03:59:30|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|2
1606363190000|2020-11-26 03:59:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606363230000|2020-11-26 04:00:30|1848.3|1848|1848|1847.7|1848.3|1848|1848|1847.7|3
1606363270000|2020-11-26 04:01:10|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606363310000|2020-11-26 04:01:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606363320000|2020-11-26 04:02:00|1848.7|1848.4|1849|1848.7|1849|1848.7|1848.7|1848.4|4
1606363340000|2020-11-26 04:02:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606363380000|2020-11-26 04:03:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606363390000|2020-11-26 04:03:10|||||||||1
1606363420000|2020-11-26 04:03:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606363440000|2020-11-26 04:04:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|10
1606363450000|2020-11-26 04:04:10|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|3
1606363460000|2020-11-26 04:04:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1606363490000|2020-11-26 04:04:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606363530000|2020-11-26 04:05:30|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|7
1606363540000|2020-11-26 04:05:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606363560000|2020-11-26 04:06:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606363600000|2020-11-26 04:06:40|1848.6|1848.3|1848.2|1847.9|1848.6|1848.3|1848.2|1847.9|15
1606363610000|2020-11-26 04:06:50|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|8
1606363620000|2020-11-26 04:07:00|||||||||2
1606363640000|2020-11-26 04:07:20|||||||||2
1606363670000|2020-11-26 04:07:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606363680000|2020-11-26 04:08:00|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606363690000|2020-11-26 04:08:10|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|3
1606363700000|2020-11-26 04:08:20|||||||||2
1606363780000|2020-11-26 04:09:40|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|6
1606363850000|2020-11-26 04:10:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|2
1606363970000|2020-11-26 04:12:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606363980000|2020-11-26 04:13:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606364000000|2020-11-26 04:13:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606364180000|2020-11-26 04:16:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606364210000|2020-11-26 04:16:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606364260000|2020-11-26 04:17:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606364280000|2020-11-26 04:18:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606364320000|2020-11-26 04:18:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606364350000|2020-11-26 04:19:10|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|2
1606364360000|2020-11-26 04:19:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606364370000|2020-11-26 04:19:30|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|2
1606364380000|2020-11-26 04:19:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606364510000|2020-11-26 04:21:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606364520000|2020-11-26 04:22:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|2
1606364690000|2020-11-26 04:24:50|||||||||1
1606364700000|2020-11-26 04:25:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606364730000|2020-11-26 04:25:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606364790000|2020-11-26 04:26:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606364870000|2020-11-26 04:27:50|||||||||1
1606364900000|2020-11-26 04:28:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606365040000|2020-11-26 04:30:40|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606365060000|2020-11-26 04:31:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|2
1606365100000|2020-11-26 04:31:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606365110000|2020-11-26 04:31:50|||||||||1
1606365170000|2020-11-26 04:32:50|||||||||1
1606365320000|2020-11-26 04:35:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606365340000|2020-11-26 04:35:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|2
1606365360000|2020-11-26 04:36:00|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606365420000|2020-11-26 04:37:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606365470000|2020-11-26 04:37:50|||||||||2
1606365490000|2020-11-26 04:38:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606365520000|2020-11-26 04:38:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606365560000|2020-11-26 04:39:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606365680000|2020-11-26 04:41:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606365710000|2020-11-26 04:41:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606365760000|2020-11-26 04:42:40|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|3
1606365800000|2020-11-26 04:43:20|||||||||1
1606365810000|2020-11-26 04:43:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.3|1846|12
1606365850000|2020-11-26 04:44:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606365870000|2020-11-26 04:44:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606365920000|2020-11-26 04:45:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606366030000|2020-11-26 04:47:10|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|7
1606366040000|2020-11-26 04:47:20|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|5
1606366060000|2020-11-26 04:47:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606366070000|2020-11-26 04:47:50|||||||||1
1606366120000|2020-11-26 04:48:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606366130000|2020-11-26 04:48:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606366250000|2020-11-26 04:50:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606366330000|2020-11-26 04:52:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606366360000|2020-11-26 04:52:40|||||||||1
1606366510000|2020-11-26 04:55:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606366630000|2020-11-26 04:57:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606366660000|2020-11-26 04:57:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606366780000|2020-11-26 04:59:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606366820000|2020-11-26 05:00:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606366850000|2020-11-26 05:00:50|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|7
1606366870000|2020-11-26 05:01:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606366880000|2020-11-26 05:01:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606366890000|2020-11-26 05:01:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606366900000|2020-11-26 05:01:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606366910000|2020-11-26 05:01:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606367080000|2020-11-26 05:04:40|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606367090000|2020-11-26 05:04:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|17
1606367100000|2020-11-26 05:05:00|1848.1|1847.8|1848.3|1848|1848.3|1848|1848.1|1847.8|11
1606367120000|2020-11-26 05:05:20|||||||||1
1606367130000|2020-11-26 05:05:30|||||||||15
1606367150000|2020-11-26 05:05:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|4
1606367160000|2020-11-26 05:06:00|||||||||1
1606367170000|2020-11-26 05:06:10|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|2
1606367220000|2020-11-26 05:07:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606367260000|2020-11-26 05:07:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606367270000|2020-11-26 05:07:50|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.5|1848.2|8
1606367280000|2020-11-26 05:08:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606367290000|2020-11-26 05:08:10|||||||||1
1606367320000|2020-11-26 05:08:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606367330000|2020-11-26 05:08:50|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606367340000|2020-11-26 05:09:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606367350000|2020-11-26 05:09:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|3
1606367430000|2020-11-26 05:10:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606367460000|2020-11-26 05:11:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606367560000|2020-11-26 05:12:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|2
1606367630000|2020-11-26 05:13:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606367680000|2020-11-26 05:14:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606367710000|2020-11-26 05:15:10|1848.9|1848.6|1849.3|1849|1849.3|1849|1848.9|1848.6|5
1606367720000|2020-11-26 05:15:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606367800000|2020-11-26 05:16:40|1849.3|1849|1849.4|1849.1|1849.6|1849.3|1849.3|1849|14
1606367810000|2020-11-26 05:16:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606367820000|2020-11-26 05:17:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|4
1606367830000|2020-11-26 05:17:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1606367850000|2020-11-26 05:17:30|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|3
1606367900000|2020-11-26 05:18:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1606367960000|2020-11-26 05:19:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1606367990000|2020-11-26 05:19:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606368010000|2020-11-26 05:20:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1606368050000|2020-11-26 05:20:50|1849.8|1849.5|1849.5|1849.2|1849.8|1849.5|1849.5|1849.2|4
1606368070000|2020-11-26 05:21:10|||||||||1
1606368080000|2020-11-26 05:21:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606368110000|2020-11-26 05:21:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606368140000|2020-11-26 05:22:20|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606368170000|2020-11-26 05:22:50|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.3|1849|4
1606368260000|2020-11-26 05:24:20|1850|1849.7|1850.4|1850.1|1850.4|1850.1|1849.8|1849.5|7
1606368270000|2020-11-26 05:24:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606368330000|2020-11-26 05:25:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1606368350000|2020-11-26 05:25:50|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606368430000|2020-11-26 05:27:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606368440000|2020-11-26 05:27:20|||||||||5
1606368460000|2020-11-26 05:27:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606368480000|2020-11-26 05:28:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606368490000|2020-11-26 05:28:10|||||||||2
1606368500000|2020-11-26 05:28:20|||||||||2
1606368540000|2020-11-26 05:29:00|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606368550000|2020-11-26 05:29:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606368580000|2020-11-26 05:29:40|||||||||1
1606368610000|2020-11-26 05:30:10|||||||||1
1606368620000|2020-11-26 05:30:20|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606368640000|2020-11-26 05:30:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606368650000|2020-11-26 05:30:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606368670000|2020-11-26 05:31:10|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606368680000|2020-11-26 05:31:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|3
1606368700000|2020-11-26 05:31:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|3
1606368710000|2020-11-26 05:31:50|1850.4|1850.1|1850.8|1850.5|1850.8|1850.5|1850.4|1850.1|2
1606368720000|2020-11-26 05:32:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1606368730000|2020-11-26 05:32:10|||||||||5
1606368740000|2020-11-26 05:32:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1606368760000|2020-11-26 05:32:40|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|5
1606368800000|2020-11-26 05:33:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|5
1606368820000|2020-11-26 05:33:40|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606368830000|2020-11-26 05:33:50|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606368840000|2020-11-26 05:34:00|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.3|1850|10
1606368960000|2020-11-26 05:36:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1606368980000|2020-11-26 05:36:20|||||||||1
1606369030000|2020-11-26 05:37:10|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606369040000|2020-11-26 05:37:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606369140000|2020-11-26 05:39:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606369190000|2020-11-26 05:39:50|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606369260000|2020-11-26 05:41:00|||||||||1
1606369300000|2020-11-26 05:41:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606369310000|2020-11-26 05:41:50|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|2
1606369350000|2020-11-26 05:42:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606369360000|2020-11-26 05:42:40|||||||||1
1606369370000|2020-11-26 05:42:50|1849.7|1849.4|1850.1|1849.8|1850.1|1849.8|1849.7|1849.4|8
1606369390000|2020-11-26 05:43:10|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|2
1606369470000|2020-11-26 05:44:30|||||||||1
1606369550000|2020-11-26 05:45:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|3
1606369610000|2020-11-26 05:46:50|||||||||1
1606369650000|2020-11-26 05:47:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606369690000|2020-11-26 05:48:10|||||||||1
1606369750000|2020-11-26 05:49:10|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|2
1606369800000|2020-11-26 05:50:00|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1606369820000|2020-11-26 05:50:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1606369850000|2020-11-26 05:50:50|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|2
1606369920000|2020-11-26 05:52:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1606369950000|2020-11-26 05:52:30|||||||||1
1606370010000|2020-11-26 05:53:30|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1606370020000|2020-11-26 05:53:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606370100000|2020-11-26 05:55:00|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606370290000|2020-11-26 05:58:10|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1606370300000|2020-11-26 05:58:20|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606370350000|2020-11-26 05:59:10|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1606370360000|2020-11-26 05:59:20|1851.6|1851.3|1851.7|1851.4|1851.7|1851.4|1851.6|1851.3|3
1606370370000|2020-11-26 05:59:30|1851.8|1851.5|1852|1851.7|1852|1851.7|1851.8|1851.5|4
1606370410000|2020-11-26 06:00:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606370420000|2020-11-26 06:00:20|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|2
1606370600000|2020-11-26 06:03:20|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|6
1606370640000|2020-11-26 06:04:00|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|5
1606370670000|2020-11-26 06:04:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|3
1606370690000|2020-11-26 06:04:50|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|3
1606370700000|2020-11-26 06:05:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606370710000|2020-11-26 06:05:10|1851.3|1851|1851.4|1851.1|1851.4|1851.1|1851.3|1851|9
1606370730000|2020-11-26 06:05:30|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|3
1606370740000|2020-11-26 06:05:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606370790000|2020-11-26 06:06:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606370810000|2020-11-26 06:06:50|1851.4|1851.1|1851.1|1850.8|1851.4|1851.1|1851.1|1850.8|5
1606370900000|2020-11-26 06:08:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606370910000|2020-11-26 06:08:30|1851.4|1851.1|1851.2|1850.9|1851.4|1851.1|1851.2|1850.9|5
1606370930000|2020-11-26 06:08:50|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|4
1606370940000|2020-11-26 06:09:00|1851.5|1851.2|1851.7|1851.4|1851.7|1851.4|1851.5|1851.2|2
1606370960000|2020-11-26 06:09:20|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606370970000|2020-11-26 06:09:30|1851.8|1851.5|1851.6|1851.3|1851.9|1851.6|1851.6|1851.3|3
1606371010000|2020-11-26 06:10:10|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|2
1606371020000|2020-11-26 06:10:20|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|10
1606371030000|2020-11-26 06:10:30|1852.1|1851.8|1852.4|1852.1|1852.4|1852.1|1852|1851.7|7
1606371040000|2020-11-26 06:10:40|||||||||1
1606371050000|2020-11-26 06:10:50|||||||||1
1606371060000|2020-11-26 06:11:00|||||||||1
1606371070000|2020-11-26 06:11:10|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1
1606371090000|2020-11-26 06:11:30|||||||||1
1606371110000|2020-11-26 06:11:50|1852|1851.7|1852.3|1852|1852.3|1852|1852|1851.7|2
1606371150000|2020-11-26 06:12:30|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|5
1606371200000|2020-11-26 06:13:20|||||||||1
1606371240000|2020-11-26 06:14:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1606371290000|2020-11-26 06:14:50|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606371330000|2020-11-26 06:15:30|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606371370000|2020-11-26 06:16:10|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|2
1606371400000|2020-11-26 06:16:40|1851.8|1851.5|1852.2|1851.9|1852.2|1851.9|1851.8|1851.5|6
1606371410000|2020-11-26 06:16:50|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1606371450000|2020-11-26 06:17:30|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1606371530000|2020-11-26 06:18:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|3
1606371660000|2020-11-26 06:21:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606371670000|2020-11-26 06:21:10|||||||||1
1606371730000|2020-11-26 06:22:10|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606371770000|2020-11-26 06:22:50|1851.2|1850.9|1851.1|1850.8|1851.2|1850.9|1851.1|1850.8|3
1606371850000|2020-11-26 06:24:10|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|6
1606371890000|2020-11-26 06:24:50|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606371950000|2020-11-26 06:25:50|||||||||1
1606372010000|2020-11-26 06:26:50|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606372170000|2020-11-26 06:29:30|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|4
1606372230000|2020-11-26 06:30:30|1851.3|1851|1851.4|1851.1|1851.5|1851.2|1851.3|1851|3
1606372250000|2020-11-26 06:30:50|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|4
1606372300000|2020-11-26 06:31:40|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|4
1606372330000|2020-11-26 06:32:10|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1606372340000|2020-11-26 06:32:20|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1606372380000|2020-11-26 06:33:00|||||||||1
1606372410000|2020-11-26 06:33:30|||||||||1
1606372440000|2020-11-26 06:34:00|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606372500000|2020-11-26 06:35:00|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|9
1606372530000|2020-11-26 06:35:30|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|3
1606372590000|2020-11-26 06:36:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|4
1606372610000|2020-11-26 06:36:50|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606372700000|2020-11-26 06:38:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1606372740000|2020-11-26 06:39:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606372770000|2020-11-26 06:39:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|2
1606372820000|2020-11-26 06:40:20|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606372840000|2020-11-26 06:40:40|||||||||4
1606372990000|2020-11-26 06:43:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1606373010000|2020-11-26 06:43:30|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|2
1606373040000|2020-11-26 06:44:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1606373120000|2020-11-26 06:45:20|||||||||1
1606373150000|2020-11-26 06:45:50|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.9|1850.6|2
1606373190000|2020-11-26 06:46:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606373220000|2020-11-26 06:47:00|||||||||6
1606373230000|2020-11-26 06:47:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1606373280000|2020-11-26 06:48:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|5
1606373290000|2020-11-26 06:48:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1606373530000|2020-11-26 06:52:10|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1606373560000|2020-11-26 06:52:40|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1606373620000|2020-11-26 06:53:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606373640000|2020-11-26 06:54:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1606373770000|2020-11-26 06:56:10|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606373810000|2020-11-26 06:56:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1606373830000|2020-11-26 06:57:10|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1606373850000|2020-11-26 06:57:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|4
1606373860000|2020-11-26 06:57:40|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|4
1606373880000|2020-11-26 06:58:00|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1606373890000|2020-11-26 06:58:10|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|3
1606373920000|2020-11-26 06:58:40|1851.1|1850.8|1851.5|1851.2|1851.5|1851.2|1851.1|1850.8|4
1606373930000|2020-11-26 06:58:50|||||||||1
1606373950000|2020-11-26 06:59:10|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|8
1606373980000|2020-11-26 06:59:40|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|2
1606374000000|2020-11-26 07:00:00|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.8|1850.5|6
1606374010000|2020-11-26 07:00:10|1850.5|1850.2|1850|1849.7|1850.5|1850.2|1849.6|1849.3|20
1606374020000|2020-11-26 07:00:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606374040000|2020-11-26 07:00:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1606374050000|2020-11-26 07:00:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1606374060000|2020-11-26 07:01:00|1849.4|1849.1|1849.5|1849.2|1849.8|1849.5|1849.4|1849.1|12
1606374070000|2020-11-26 07:01:10|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.2|1848.9|4
1606374110000|2020-11-26 07:01:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606374130000|2020-11-26 07:02:10|||||||||5
1606374160000|2020-11-26 07:02:40|1849.2|1848.9|1849.4|1849.1|1849.4|1849.1|1849.2|1848.9|3
1606374180000|2020-11-26 07:03:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606374190000|2020-11-26 07:03:10|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.1|1848.8|5
1606374210000|2020-11-26 07:03:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1606374220000|2020-11-26 07:03:40|1849|1848.7|1848.5|1848.2|1849.3|1849|1848.5|1848.2|25
1606374240000|2020-11-26 07:04:00|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|4
1606374250000|2020-11-26 07:04:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|13
1606374260000|2020-11-26 07:04:20|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|27
1606374270000|2020-11-26 07:04:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|2
1606374280000|2020-11-26 07:04:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|5
1606374290000|2020-11-26 07:04:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606374300000|2020-11-26 07:05:00|1848.9|1848.6|1848.5|1848.2|1848.9|1848.6|1848.5|1848.2|6
1606374320000|2020-11-26 07:05:20|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|17
1606374340000|2020-11-26 07:05:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606374350000|2020-11-26 07:05:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606374370000|2020-11-26 07:06:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606374380000|2020-11-26 07:06:20|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|3
1606374410000|2020-11-26 07:06:50|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|8
1606374470000|2020-11-26 07:07:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|18
1606374480000|2020-11-26 07:08:00|1849.2|1848.9|1849.3|1849|1849.5|1849.2|1849.2|1848.9|9
1606374490000|2020-11-26 07:08:10|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.2|1848.9|3
1606374500000|2020-11-26 07:08:20|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|3
1606374510000|2020-11-26 07:08:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606374530000|2020-11-26 07:08:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606374540000|2020-11-26 07:09:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1606374640000|2020-11-26 07:10:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606374660000|2020-11-26 07:11:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606374680000|2020-11-26 07:11:20|||||||||1
1606374720000|2020-11-26 07:12:00|1849.9|1849.6|1850.2|1849.9|1850.2|1849.9|1849.9|1849.6|4
1606374790000|2020-11-26 07:13:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1606374900000|2020-11-26 07:15:00|1849.6|1849.3|1849.2|1848.9|1849.6|1849.3|1848.9|1848.6|18
1606374930000|2020-11-26 07:15:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606375000000|2020-11-26 07:16:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606375080000|2020-11-26 07:18:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1606375110000|2020-11-26 07:18:30|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606375130000|2020-11-26 07:18:50|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606375140000|2020-11-26 07:19:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606375150000|2020-11-26 07:19:10|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606375180000|2020-11-26 07:19:40|1850.5|1850.2|1850|1849.7|1850.5|1850.2|1850|1849.7|4
1606375190000|2020-11-26 07:19:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606375230000|2020-11-26 07:20:30|||||||||1
1606375340000|2020-11-26 07:22:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|6
1606375380000|2020-11-26 07:23:00|1849.9|1849.6|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|2
1606375410000|2020-11-26 07:23:30|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606375420000|2020-11-26 07:23:40|||||||||1
1606375430000|2020-11-26 07:23:50|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|2
1606375460000|2020-11-26 07:24:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1606375500000|2020-11-26 07:25:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|4
1606375550000|2020-11-26 07:25:50|1850.2|1849.9|1850.1|1849.8|1850.2|1849.9|1850|1849.7|3
1606375580000|2020-11-26 07:26:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606375590000|2020-11-26 07:26:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606375600000|2020-11-26 07:26:40|||||||||1
1606375670000|2020-11-26 07:27:50|||||||||2
1606375710000|2020-11-26 07:28:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1606375790000|2020-11-26 07:29:50|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.3|1850|2
1606375830000|2020-11-26 07:30:30|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1850|1849.7|4
1606375860000|2020-11-26 07:31:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1606375940000|2020-11-26 07:32:20|1850|1849.7|1850.4|1850.1|1850.4|1850.1|1850|1849.7|10
1606375960000|2020-11-26 07:32:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|6
1606375980000|2020-11-26 07:33:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606376050000|2020-11-26 07:34:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606376120000|2020-11-26 07:35:20|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|3
1606376140000|2020-11-26 07:35:40|1851.2|1850.9|1850.8|1850.5|1851.2|1850.9|1850.8|1850.5|3
1606376150000|2020-11-26 07:35:50|||||||||7
1606376180000|2020-11-26 07:36:20|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1606376190000|2020-11-26 07:36:30|||||||||1
1606376200000|2020-11-26 07:36:40|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1606376220000|2020-11-26 07:37:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|8
1606376250000|2020-11-26 07:37:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1606376330000|2020-11-26 07:38:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|3
1606376350000|2020-11-26 07:39:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606376390000|2020-11-26 07:39:50|||||||||1
1606376420000|2020-11-26 07:40:20|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1606376430000|2020-11-26 07:40:30|||||||||1
1606376440000|2020-11-26 07:40:40|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1606376490000|2020-11-26 07:41:30|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|4
1606376560000|2020-11-26 07:42:40|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1606376580000|2020-11-26 07:43:00|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1606376690000|2020-11-26 07:44:50|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1606376700000|2020-11-26 07:45:00|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606376710000|2020-11-26 07:45:10|||||||||1
1606376760000|2020-11-26 07:46:00|1851.6|1851.3|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|3
1606376770000|2020-11-26 07:46:10|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1606376810000|2020-11-26 07:46:50|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1606376870000|2020-11-26 07:47:50|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|2
1606376880000|2020-11-26 07:48:00|1851.2|1850.9|1850.9|1850.6|1851.2|1850.9|1850.9|1850.6|12
1606376920000|2020-11-26 07:48:40|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|2
1606377000000|2020-11-26 07:50:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1606377030000|2020-11-26 07:50:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1606377050000|2020-11-26 07:50:50|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1606377080000|2020-11-26 07:51:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1606377090000|2020-11-26 07:51:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606377110000|2020-11-26 07:51:50|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1606377140000|2020-11-26 07:52:20|||||||||1
1606377150000|2020-11-26 07:52:30|||||||||1
1606377190000|2020-11-26 07:53:10|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.3|1849|2
1606377200000|2020-11-26 07:53:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606377220000|2020-11-26 07:53:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606377260000|2020-11-26 07:54:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606377300000|2020-11-26 07:55:00|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606377340000|2020-11-26 07:55:40|||||||||4
1606377370000|2020-11-26 07:56:10|1849.4|1849.1|1849.7|1849.4|1849.7|1849.4|1849.4|1849.1|20
1606377400000|2020-11-26 07:56:40|1849.9|1849.6|1850.1|1849.8|1850.1|1849.8|1849.9|1849.6|3
1606377420000|2020-11-26 07:57:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|18
1606377450000|2020-11-26 07:57:30|||||||||2
1606377480000|2020-11-26 07:58:00|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|2
1606377540000|2020-11-26 07:59:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606377550000|2020-11-26 07:59:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|3
1606377560000|2020-11-26 07:59:20|||||||||2
1606377590000|2020-11-26 07:59:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1606377600000|2020-11-26 08:00:00|1849.8|1849.5|1849.1|1848.8|1850.1|1849.8|1848.9|1848.6|36
1606377610000|2020-11-26 08:00:10|1849.3|1849|1849.2|1848.9|1849.5|1849.2|1849.2|1848.9|13
1606377620000|2020-11-26 08:00:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|5
1606377630000|2020-11-26 08:00:30|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|2
1606377640000|2020-11-26 08:00:40|1849.3|1849|1849.7|1849.4|1849.7|1849.4|1849.3|1849|6
1606377650000|2020-11-26 08:00:50|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606377660000|2020-11-26 08:01:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|4
1606377670000|2020-11-26 08:01:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606377680000|2020-11-26 08:01:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606377700000|2020-11-26 08:01:40|1849|1848.7|1848.6|1848.3|1849|1848.7|1848.6|1848.3|11
1606377710000|2020-11-26 08:01:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606377720000|2020-11-26 08:02:00|1848.5|1848.2|1848.1|1847.8|1848.5|1848.2|1848.1|1847.8|15
1606377740000|2020-11-26 08:02:20|||||||||1
1606377750000|2020-11-26 08:02:30|1847.9|1847.6|1847.7|1847.4|1848.1|1847.8|1847.5|1847.2|32
1606377760000|2020-11-26 08:02:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|9
1606377780000|2020-11-26 08:03:00|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|7
1606377790000|2020-11-26 08:03:10|1847.2|1846.9|1846.9|1846.6|1847.3|1847|1846.9|1846.6|7
1606377800000|2020-11-26 08:03:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|5
1606377810000|2020-11-26 08:03:30|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|5
1606377820000|2020-11-26 08:03:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606377840000|2020-11-26 08:04:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606377850000|2020-11-26 08:04:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606377860000|2020-11-26 08:04:20|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|4
1606377870000|2020-11-26 08:04:30|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|12
1606377880000|2020-11-26 08:04:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606377890000|2020-11-26 08:04:50|||||||||1
1606377900000|2020-11-26 08:05:00|||||||||5
1606377930000|2020-11-26 08:05:30|||||||||2
1606377940000|2020-11-26 08:05:40|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606377950000|2020-11-26 08:05:50|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|2
1606377960000|2020-11-26 08:06:00|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|4
1606377980000|2020-11-26 08:06:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|5
1606377990000|2020-11-26 08:06:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606378030000|2020-11-26 08:07:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606378050000|2020-11-26 08:07:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|10
1606378060000|2020-11-26 08:07:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606378080000|2020-11-26 08:08:00|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|5
1606378090000|2020-11-26 08:08:10|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|9
1606378100000|2020-11-26 08:08:20|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|2
1606378110000|2020-11-26 08:08:30|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|5
1606378120000|2020-11-26 08:08:40|||||||||3
1606378140000|2020-11-26 08:09:00|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|3
1606378150000|2020-11-26 08:09:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606378160000|2020-11-26 08:09:20|||||||||1
1606378170000|2020-11-26 08:09:30|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|6
1606378180000|2020-11-26 08:09:40|||||||||1
1606378190000|2020-11-26 08:09:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606378200000|2020-11-26 08:10:00|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|4
1606378220000|2020-11-26 08:10:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|16
1606378230000|2020-11-26 08:10:30|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|14
1606378240000|2020-11-26 08:10:40|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|21
1606378250000|2020-11-26 08:10:50|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|22
1606378260000|2020-11-26 08:11:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606378270000|2020-11-26 08:11:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|11
1606378280000|2020-11-26 08:11:20|1846.6|1846.3|1846.9|1846.6|1847.2|1846.9|1846.6|1846.3|34
1606378290000|2020-11-26 08:11:30|1847|1846.7|1847|1846.7|1847|1846.7|1846.8|1846.5|11
1606378300000|2020-11-26 08:11:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606378310000|2020-11-26 08:11:50|1846.8|1846.5|1846.4|1846.1|1846.8|1846.5|1846.4|1846.1|33
1606378320000|2020-11-26 08:12:00|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.3|1846|23
1606378340000|2020-11-26 08:12:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606378350000|2020-11-26 08:12:30|1846.8|1846.5|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|4
1606378360000|2020-11-26 08:12:40|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|6
1606378380000|2020-11-26 08:13:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606378400000|2020-11-26 08:13:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|5
1606378440000|2020-11-26 08:14:00|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|2
1606378450000|2020-11-26 08:14:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606378460000|2020-11-26 08:14:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606378480000|2020-11-26 08:14:40|||||||||2
1606378490000|2020-11-26 08:14:50|||||||||1
1606378500000|2020-11-26 08:15:00|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|5
1606378510000|2020-11-26 08:15:10|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.1|1845.8|4
1606378520000|2020-11-26 08:15:20|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|2
1606378540000|2020-11-26 08:15:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606378550000|2020-11-26 08:15:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606378560000|2020-11-26 08:16:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606378570000|2020-11-26 08:16:10|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|4
1606378590000|2020-11-26 08:16:30|||||||||1
1606378600000|2020-11-26 08:16:40|||||||||1
1606378610000|2020-11-26 08:16:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606378620000|2020-11-26 08:17:00|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|2
1606378630000|2020-11-26 08:17:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606378640000|2020-11-26 08:17:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606378650000|2020-11-26 08:17:30|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|7
1606378660000|2020-11-26 08:17:40|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606378670000|2020-11-26 08:17:50|||||||||1
1606378680000|2020-11-26 08:18:00|||||||||2
1606378690000|2020-11-26 08:18:10|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|2
1606378700000|2020-11-26 08:18:20|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|5
1606378710000|2020-11-26 08:18:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606378750000|2020-11-26 08:19:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606378770000|2020-11-26 08:19:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606378790000|2020-11-26 08:19:50|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606378800000|2020-11-26 08:20:00|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846|1845.7|7
1606378830000|2020-11-26 08:20:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606378840000|2020-11-26 08:20:40|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|3
1606378850000|2020-11-26 08:20:50|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|14
1606378860000|2020-11-26 08:21:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606378870000|2020-11-26 08:21:10|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|2
1606378880000|2020-11-26 08:21:20|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|7
1606378890000|2020-11-26 08:21:30|||||||||1
1606378900000|2020-11-26 08:21:40|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|4
1606378920000|2020-11-26 08:22:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606378930000|2020-11-26 08:22:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606378940000|2020-11-26 08:22:20|||||||||1
1606378950000|2020-11-26 08:22:30|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|5
1606378970000|2020-11-26 08:22:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606378980000|2020-11-26 08:23:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606378990000|2020-11-26 08:23:10|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|8
1606379000000|2020-11-26 08:23:20|1845.6|1845.3|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|4
1606379010000|2020-11-26 08:23:30|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|7
1606379020000|2020-11-26 08:23:40|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1845|1844.7|14
1606379030000|2020-11-26 08:23:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606379040000|2020-11-26 08:24:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606379060000|2020-11-26 08:24:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|3
1606379070000|2020-11-26 08:24:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606379080000|2020-11-26 08:24:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606379090000|2020-11-26 08:24:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606379100000|2020-11-26 08:25:00|1845.6|1845.3|1845.3|1845|1845.6|1845.3|1845.3|1845|3
1606379110000|2020-11-26 08:25:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606379160000|2020-11-26 08:26:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606379170000|2020-11-26 08:26:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606379190000|2020-11-26 08:26:30|||||||||1
1606379210000|2020-11-26 08:26:50|||||||||1
1606379250000|2020-11-26 08:27:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|2
1606379260000|2020-11-26 08:27:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606379320000|2020-11-26 08:28:40|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|8
1606379330000|2020-11-26 08:28:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606379350000|2020-11-26 08:29:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|22
1606379380000|2020-11-26 08:29:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606379390000|2020-11-26 08:29:50|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|12
1606379400000|2020-11-26 08:30:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|9
1606379430000|2020-11-26 08:30:30|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|2
1606379440000|2020-11-26 08:30:40|||||||||1
1606379510000|2020-11-26 08:31:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|4
1606379520000|2020-11-26 08:32:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606379570000|2020-11-26 08:32:50|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|2
1606379580000|2020-11-26 08:33:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606379590000|2020-11-26 08:33:10|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606379610000|2020-11-26 08:33:30|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|3
1606379630000|2020-11-26 08:33:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606379640000|2020-11-26 08:34:00|||||||||1
1606379650000|2020-11-26 08:34:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606379680000|2020-11-26 08:34:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|6
1606379690000|2020-11-26 08:34:50|||||||||1
1606379700000|2020-11-26 08:35:00|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.6|1844.3|7
1606379710000|2020-11-26 08:35:10|1845|1844.7|1845.4|1845.1|1845.4|1845.1|1845|1844.7|5
1606379720000|2020-11-26 08:35:20|||||||||2
1606379740000|2020-11-26 08:35:40|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|2
1606379760000|2020-11-26 08:36:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606379780000|2020-11-26 08:36:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606379790000|2020-11-26 08:36:30|1845.3|1845|1844.9|1844.6|1845.3|1845|1844.9|1844.6|2
1606379830000|2020-11-26 08:37:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606379850000|2020-11-26 08:37:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606379860000|2020-11-26 08:37:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606379880000|2020-11-26 08:38:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606379900000|2020-11-26 08:38:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606379910000|2020-11-26 08:38:30|||||||||1
1606380000000|2020-11-26 08:40:00|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|2
1606380020000|2020-11-26 08:40:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606380030000|2020-11-26 08:40:30|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|5
1606380060000|2020-11-26 08:41:00|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|6
1606380080000|2020-11-26 08:41:20|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606380110000|2020-11-26 08:41:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606380120000|2020-11-26 08:42:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606380130000|2020-11-26 08:42:10|1844.7|1844.4|1844.2|1843.9|1844.7|1844.4|1844.2|1843.9|52
1606380140000|2020-11-26 08:42:20|1844.3|1844|1844.5|1844.2|1844.6|1844.3|1844.3|1844|34
1606380160000|2020-11-26 08:42:40|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|11
1606380170000|2020-11-26 08:42:50|||||||||4
1606380200000|2020-11-26 08:43:20|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.1|1843.8|3
1606380210000|2020-11-26 08:43:30|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606380220000|2020-11-26 08:43:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606380230000|2020-11-26 08:43:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606380270000|2020-11-26 08:44:30|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606380310000|2020-11-26 08:45:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606380320000|2020-11-26 08:45:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|4
1606380330000|2020-11-26 08:45:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606380340000|2020-11-26 08:45:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606380350000|2020-11-26 08:45:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606380390000|2020-11-26 08:46:30|1844.3|1844|1844.3|1844|1844.4|1844.1|1844.3|1844|4
1606380400000|2020-11-26 08:46:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606380460000|2020-11-26 08:47:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606380480000|2020-11-26 08:48:00|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1844.2|1843.9|2
1606380520000|2020-11-26 08:48:40|||||||||1
1606380530000|2020-11-26 08:48:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606380570000|2020-11-26 08:49:30|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|5
1606380600000|2020-11-26 08:50:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606380610000|2020-11-26 08:50:10|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606380630000|2020-11-26 08:50:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606380640000|2020-11-26 08:50:40|||||||||1
1606380690000|2020-11-26 08:51:30|||||||||5
1606380710000|2020-11-26 08:51:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606380740000|2020-11-26 08:52:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|5
1606380750000|2020-11-26 08:52:30|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|20
1606380760000|2020-11-26 08:52:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606380770000|2020-11-26 08:52:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606380780000|2020-11-26 08:53:00|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|5
1606380790000|2020-11-26 08:53:10|||||||||1
1606380800000|2020-11-26 08:53:20|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|3
1606380810000|2020-11-26 08:53:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|4
1606380820000|2020-11-26 08:53:40|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606380830000|2020-11-26 08:53:50|1844.1|1843.8|1844.1|1843.8|1844.4|1844.1|1844.1|1843.8|25
1606380850000|2020-11-26 08:54:10|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|3
1606380870000|2020-11-26 08:54:30|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|2
1606380880000|2020-11-26 08:54:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606380920000|2020-11-26 08:55:20|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|5
1606380940000|2020-11-26 08:55:40|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|10
1606380950000|2020-11-26 08:55:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606380960000|2020-11-26 08:56:00|1844.5|1844.2|1844.7|1844.4|1844.7|1844.4|1844.5|1844.2|2
1606381000000|2020-11-26 08:56:40|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|4
1606381010000|2020-11-26 08:56:50|||||||||2
1606381030000|2020-11-26 08:57:10|||||||||1
1606381050000|2020-11-26 08:57:30|1844.1|1843.8|1844.3|1844|1844.3|1844|1844.1|1843.8|2
1606381090000|2020-11-26 08:58:10|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606381120000|2020-11-26 08:58:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606381150000|2020-11-26 08:59:10|1844.1|1843.8|1844.5|1844.2|1844.5|1844.2|1844|1843.7|10
1606381160000|2020-11-26 08:59:20|1844.3|1844|1844.3|1844|1844.3|1844|1844.2|1843.9|6
1606381170000|2020-11-26 08:59:30|1844.2|1843.9|1844.1|1843.8|1844.3|1844|1844.1|1843.8|3
1606381180000|2020-11-26 08:59:40|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|2
1606381190000|2020-11-26 08:59:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|3
1606381200000|2020-11-26 09:00:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606381210000|2020-11-26 09:00:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606381220000|2020-11-26 09:00:20|1843.8|1843.5|1843.6|1843.3|1843.8|1843.5|1843.6|1843.3|5
1606381230000|2020-11-26 09:00:30|||||||||3
1606381240000|2020-11-26 09:00:40|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|6
1606381260000|2020-11-26 09:01:00|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|22
1606381270000|2020-11-26 09:01:10|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.2|1842.9|26
1606381280000|2020-11-26 09:01:20|||||||||1
1606381290000|2020-11-26 09:01:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|5
1606381350000|2020-11-26 09:02:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606381360000|2020-11-26 09:02:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606381370000|2020-11-26 09:02:50|1843.1|1842.8|1843.4|1843.1|1843.4|1843.1|1843|1842.7|8
1606381380000|2020-11-26 09:03:00|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|6
1606381390000|2020-11-26 09:03:10|1843.9|1843.6|1843.6|1843.3|1843.9|1843.6|1843.6|1843.3|7
1606381400000|2020-11-26 09:03:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|5
1606381410000|2020-11-26 09:03:30|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|2
1606381420000|2020-11-26 09:03:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606381430000|2020-11-26 09:03:50|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606381440000|2020-11-26 09:04:00|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|2
1606381450000|2020-11-26 09:04:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|4
1606381460000|2020-11-26 09:04:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606381470000|2020-11-26 09:04:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606381480000|2020-11-26 09:04:40|1844.6|1844.3|1844.9|1844.6|1844.9|1844.6|1844.6|1844.3|4
1606381500000|2020-11-26 09:05:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606381520000|2020-11-26 09:05:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|11
1606381530000|2020-11-26 09:05:30|1844.8|1844.5|1844.9|1844.6|1845|1844.7|1844.8|1844.5|9
1606381540000|2020-11-26 09:05:40|||||||||5
1606381550000|2020-11-26 09:05:50|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|3
1606381570000|2020-11-26 09:06:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606381580000|2020-11-26 09:06:20|||||||||1
1606381600000|2020-11-26 09:06:40|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1844.9|1844.6|3
1606381610000|2020-11-26 09:06:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|8
1606381620000|2020-11-26 09:07:00|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|16
1606381640000|2020-11-26 09:07:20|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|5
1606381650000|2020-11-26 09:07:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606381660000|2020-11-26 09:07:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606381670000|2020-11-26 09:07:50|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606381680000|2020-11-26 09:08:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|7
1606381730000|2020-11-26 09:08:50|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|2
1606381740000|2020-11-26 09:09:00|||||||||1
1606381780000|2020-11-26 09:09:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606381790000|2020-11-26 09:09:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|3
1606381800000|2020-11-26 09:10:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606381810000|2020-11-26 09:10:10|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|6
1606381820000|2020-11-26 09:10:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606381830000|2020-11-26 09:10:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606381860000|2020-11-26 09:11:00|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|10
1606381870000|2020-11-26 09:11:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606381880000|2020-11-26 09:11:20|||||||||1
1606381890000|2020-11-26 09:11:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606381900000|2020-11-26 09:11:40|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.1|1844.8|18
1606381910000|2020-11-26 09:11:50|1845.2|1844.9|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|24
1606381920000|2020-11-26 09:12:00|||||||||1
1606381940000|2020-11-26 09:12:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606381970000|2020-11-26 09:12:50|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|2
1606381980000|2020-11-26 09:13:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606382010000|2020-11-26 09:13:30|||||||||1
1606382060000|2020-11-26 09:14:20|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|2
1606382130000|2020-11-26 09:15:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|3
1606382140000|2020-11-26 09:15:40|||||||||4
1606382150000|2020-11-26 09:15:50|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.5|1844.2|24
1606382190000|2020-11-26 09:16:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606382210000|2020-11-26 09:16:50|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606382240000|2020-11-26 09:17:20|||||||||2
1606382250000|2020-11-26 09:17:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606382280000|2020-11-26 09:18:00|1844.6|1844.3|1844.3|1844|1844.6|1844.3|1844.3|1844|12
1606382310000|2020-11-26 09:18:30|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606382330000|2020-11-26 09:18:50|||||||||1
1606382340000|2020-11-26 09:19:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606382360000|2020-11-26 09:19:20|||||||||1
1606382380000|2020-11-26 09:19:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606382390000|2020-11-26 09:19:50|||||||||1
1606382430000|2020-11-26 09:20:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606382470000|2020-11-26 09:21:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606382480000|2020-11-26 09:21:20|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|4
1606382490000|2020-11-26 09:21:30|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|2
1606382520000|2020-11-26 09:22:00|||||||||1
1606382540000|2020-11-26 09:22:20|||||||||1
1606382580000|2020-11-26 09:23:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606382630000|2020-11-26 09:23:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606382640000|2020-11-26 09:24:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606382690000|2020-11-26 09:24:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606382700000|2020-11-26 09:25:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606382710000|2020-11-26 09:25:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606382720000|2020-11-26 09:25:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606382730000|2020-11-26 09:25:30|||||||||1
1606382740000|2020-11-26 09:25:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|12
1606382750000|2020-11-26 09:25:50|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606382760000|2020-11-26 09:26:00|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606382790000|2020-11-26 09:26:30|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606382810000|2020-11-26 09:26:50|||||||||1
1606382820000|2020-11-26 09:27:00|||||||||1
1606382830000|2020-11-26 09:27:10|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606382860000|2020-11-26 09:27:40|||||||||7
1606382880000|2020-11-26 09:28:00|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|5
1606382900000|2020-11-26 09:28:20|||||||||1
1606382960000|2020-11-26 09:29:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606382970000|2020-11-26 09:29:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606382990000|2020-11-26 09:29:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606383020000|2020-11-26 09:30:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606383040000|2020-11-26 09:30:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606383050000|2020-11-26 09:30:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606383060000|2020-11-26 09:31:00|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|24
1606383070000|2020-11-26 09:31:10|||||||||5
1606383090000|2020-11-26 09:31:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|6
1606383100000|2020-11-26 09:31:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606383110000|2020-11-26 09:31:50|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|20
1606383120000|2020-11-26 09:32:00|||||||||1
1606383130000|2020-11-26 09:32:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|9
1606383160000|2020-11-26 09:32:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606383170000|2020-11-26 09:32:50|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|2
1606383190000|2020-11-26 09:33:10|||||||||3
1606383240000|2020-11-26 09:34:00|1844.9|1844.6|1845.1|1844.8|1845.2|1844.9|1844.9|1844.6|6
1606383250000|2020-11-26 09:34:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606383260000|2020-11-26 09:34:20|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1845.3|1845|23
1606383270000|2020-11-26 09:34:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606383280000|2020-11-26 09:34:40|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|8
1606383290000|2020-11-26 09:34:50|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|4
1606383300000|2020-11-26 09:35:00|||||||||1
1606383320000|2020-11-26 09:35:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606383330000|2020-11-26 09:35:30|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|2
1606383340000|2020-11-26 09:35:40|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|7
1606383350000|2020-11-26 09:35:50|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|5
1606383360000|2020-11-26 09:36:00|||||||||1
1606383410000|2020-11-26 09:36:50|1846|1845.7|1845.3|1845|1846|1845.7|1845.3|1845|11
1606383440000|2020-11-26 09:37:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606383460000|2020-11-26 09:37:40|||||||||1
1606383470000|2020-11-26 09:37:50|1845.3|1845|1845|1844.7|1845.3|1845|1845|1844.7|5
1606383480000|2020-11-26 09:38:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606383550000|2020-11-26 09:39:10|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606383650000|2020-11-26 09:40:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|3
1606383660000|2020-11-26 09:41:00|||||||||2
1606383670000|2020-11-26 09:41:10|||||||||2
1606383690000|2020-11-26 09:41:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606383700000|2020-11-26 09:41:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606383710000|2020-11-26 09:41:50|||||||||1
1606383720000|2020-11-26 09:42:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606383730000|2020-11-26 09:42:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606383740000|2020-11-26 09:42:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|5
1606383750000|2020-11-26 09:42:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606383760000|2020-11-26 09:42:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|6
1606383770000|2020-11-26 09:42:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606383780000|2020-11-26 09:43:00|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606383840000|2020-11-26 09:44:00|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606383850000|2020-11-26 09:44:10|||||||||1
1606383860000|2020-11-26 09:44:20|||||||||1
1606383870000|2020-11-26 09:44:30|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|5
1606383890000|2020-11-26 09:44:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606383900000|2020-11-26 09:45:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|3
1606383910000|2020-11-26 09:45:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|3
1606383930000|2020-11-26 09:45:30|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|3
1606383960000|2020-11-26 09:46:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606384010000|2020-11-26 09:46:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606384080000|2020-11-26 09:48:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606384110000|2020-11-26 09:48:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606384120000|2020-11-26 09:48:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606384160000|2020-11-26 09:49:20|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|4
1606384170000|2020-11-26 09:49:30|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|2
1606384180000|2020-11-26 09:49:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606384200000|2020-11-26 09:50:00|||||||||2
1606384210000|2020-11-26 09:50:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606384220000|2020-11-26 09:50:20|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|9
1606384230000|2020-11-26 09:50:30|||||||||5
1606384260000|2020-11-26 09:51:00|||||||||3
1606384290000|2020-11-26 09:51:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606384330000|2020-11-26 09:52:10|||||||||1
1606384430000|2020-11-26 09:53:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606384500000|2020-11-26 09:55:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606384520000|2020-11-26 09:55:20|||||||||1
1606384600000|2020-11-26 09:56:40|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606384640000|2020-11-26 09:57:20|||||||||1
1606384660000|2020-11-26 09:57:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606384680000|2020-11-26 09:58:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606384690000|2020-11-26 09:58:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606384710000|2020-11-26 09:58:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606384740000|2020-11-26 09:59:00|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606384750000|2020-11-26 09:59:10|||||||||2
1606384780000|2020-11-26 09:59:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606384790000|2020-11-26 09:59:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606384800000|2020-11-26 10:00:00|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606384820000|2020-11-26 10:00:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|4
1606384850000|2020-11-26 10:00:50|1845.1|1844.8|1845.3|1845|1845.3|1845|1845.1|1844.8|4
1606384860000|2020-11-26 10:01:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606384980000|2020-11-26 10:03:00|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|2
1606385110000|2020-11-26 10:05:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606385140000|2020-11-26 10:05:40|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|3
1606385190000|2020-11-26 10:06:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606385200000|2020-11-26 10:06:40|||||||||1
1606385220000|2020-11-26 10:07:00|||||||||2
1606385230000|2020-11-26 10:07:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606385240000|2020-11-26 10:07:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606385250000|2020-11-26 10:07:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606385260000|2020-11-26 10:07:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606385270000|2020-11-26 10:07:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606385320000|2020-11-26 10:08:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606385340000|2020-11-26 10:09:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606385380000|2020-11-26 10:09:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606385400000|2020-11-26 10:10:00|1845.4|1845.1|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|13
1606385410000|2020-11-26 10:10:10|||||||||1
1606385420000|2020-11-26 10:10:20|||||||||1
1606385450000|2020-11-26 10:10:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606385500000|2020-11-26 10:11:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606385530000|2020-11-26 10:12:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606385550000|2020-11-26 10:12:30|||||||||1
1606385670000|2020-11-26 10:14:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606385730000|2020-11-26 10:15:30|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606385740000|2020-11-26 10:15:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606385760000|2020-11-26 10:16:00|1844.8|1844.5|1845.1|1844.8|1845.1|1844.8|1844.7|1844.4|6
1606385800000|2020-11-26 10:16:40|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|2
1606385860000|2020-11-26 10:17:40|||||||||1
1606385910000|2020-11-26 10:18:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606385920000|2020-11-26 10:18:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606385930000|2020-11-26 10:18:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606385940000|2020-11-26 10:19:00|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606385960000|2020-11-26 10:19:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606386010000|2020-11-26 10:20:10|||||||||1
1606386030000|2020-11-26 10:20:30|||||||||1
1606386060000|2020-11-26 10:21:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606386180000|2020-11-26 10:23:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606386220000|2020-11-26 10:23:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606386250000|2020-11-26 10:24:10|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606386320000|2020-11-26 10:25:20|||||||||1
1606386420000|2020-11-26 10:27:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606386510000|2020-11-26 10:28:30|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|24
1606386540000|2020-11-26 10:29:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606386610000|2020-11-26 10:30:10|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606386640000|2020-11-26 10:30:40|||||||||1
1606386660000|2020-11-26 10:31:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606386670000|2020-11-26 10:31:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606386680000|2020-11-26 10:31:20|||||||||2
1606386690000|2020-11-26 10:31:30|||||||||2
1606386700000|2020-11-26 10:31:40|||||||||2
1606386710000|2020-11-26 10:31:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|3
1606386720000|2020-11-26 10:32:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|7
1606386730000|2020-11-26 10:32:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606386740000|2020-11-26 10:32:20|||||||||2
1606386750000|2020-11-26 10:32:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606386760000|2020-11-26 10:32:40|1845.3|1845|1845|1844.7|1845.3|1845|1845|1844.7|2
1606386770000|2020-11-26 10:32:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606386780000|2020-11-26 10:33:00|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|12
1606386810000|2020-11-26 10:33:30|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|9
1606386880000|2020-11-26 10:34:40|1844.7|1844.4|1844.5|1844.2|1844.7|1844.4|1844.5|1844.2|12
1606386890000|2020-11-26 10:34:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|7
1606386900000|2020-11-26 10:35:00|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606386910000|2020-11-26 10:35:10|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606386940000|2020-11-26 10:35:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606386990000|2020-11-26 10:36:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606387000000|2020-11-26 10:36:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606387010000|2020-11-26 10:36:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606387040000|2020-11-26 10:37:20|1843.6|1843.3|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|13
1606387050000|2020-11-26 10:37:30|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|3
1606387060000|2020-11-26 10:37:40|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|4
1606387080000|2020-11-26 10:38:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606387110000|2020-11-26 10:38:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606387140000|2020-11-26 10:39:00|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|2
1606387150000|2020-11-26 10:39:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606387180000|2020-11-26 10:39:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606387190000|2020-11-26 10:39:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|3
1606387200000|2020-11-26 10:40:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606387220000|2020-11-26 10:40:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606387230000|2020-11-26 10:40:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606387250000|2020-11-26 10:40:50|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|3
1606387290000|2020-11-26 10:41:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606387320000|2020-11-26 10:42:00|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606387380000|2020-11-26 10:43:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606387400000|2020-11-26 10:43:20|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|5
1606387410000|2020-11-26 10:43:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606387460000|2020-11-26 10:44:20|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|3
1606387470000|2020-11-26 10:44:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606387490000|2020-11-26 10:44:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606387500000|2020-11-26 10:45:00|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.2|1842.9|16
1606387510000|2020-11-26 10:45:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|4
1606387520000|2020-11-26 10:45:20|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|3
1606387530000|2020-11-26 10:45:30|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606387540000|2020-11-26 10:45:40|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|6
1606387590000|2020-11-26 10:46:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606387600000|2020-11-26 10:46:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606387620000|2020-11-26 10:47:00|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.3|1844|14
1606387640000|2020-11-26 10:47:20|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606387690000|2020-11-26 10:48:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606387700000|2020-11-26 10:48:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606387730000|2020-11-26 10:48:50|||||||||1
1606387750000|2020-11-26 10:49:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606387800000|2020-11-26 10:50:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606387810000|2020-11-26 10:50:10|1843.6|1843.3|1843.2|1842.9|1843.6|1843.3|1843.2|1842.9|30
1606387830000|2020-11-26 10:50:30|1843.5|1843.2|1843.3|1843|1843.5|1843.2|1843.3|1843|12
1606387840000|2020-11-26 10:50:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|4
1606387850000|2020-11-26 10:50:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606387860000|2020-11-26 10:51:00|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.1|1842.8|11
1606387870000|2020-11-26 10:51:10|1843|1842.7|1842.7|1842.4|1843|1842.7|1842.7|1842.4|19
1606387880000|2020-11-26 10:51:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606387920000|2020-11-26 10:52:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606387970000|2020-11-26 10:52:50|1843.3|1843|1843.1|1842.8|1843.3|1843|1843.1|1842.8|6
1606387980000|2020-11-26 10:53:00|||||||||2
1606388000000|2020-11-26 10:53:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606388020000|2020-11-26 10:53:40|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|3
1606388030000|2020-11-26 10:53:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|3
1606388070000|2020-11-26 10:54:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606388080000|2020-11-26 10:54:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606388110000|2020-11-26 10:55:10|1843.2|1842.9|1843.6|1843.3|1843.6|1843.3|1843.2|1842.9|6
1606388160000|2020-11-26 10:56:00|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606388190000|2020-11-26 10:56:30|||||||||1
1606388210000|2020-11-26 10:56:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606388260000|2020-11-26 10:57:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606388290000|2020-11-26 10:58:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|4
1606388330000|2020-11-26 10:58:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606388350000|2020-11-26 10:59:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606388360000|2020-11-26 10:59:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606388370000|2020-11-26 10:59:30|||||||||1
1606388400000|2020-11-26 11:00:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|4
1606388430000|2020-11-26 11:00:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|4
1606388450000|2020-11-26 11:00:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606388510000|2020-11-26 11:01:50|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|2
1606388540000|2020-11-26 11:02:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606388550000|2020-11-26 11:02:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606388590000|2020-11-26 11:03:10|||||||||2
1606388610000|2020-11-26 11:03:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606388620000|2020-11-26 11:03:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606388640000|2020-11-26 11:04:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606388700000|2020-11-26 11:05:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|5
1606388710000|2020-11-26 11:05:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606388720000|2020-11-26 11:05:20|||||||||1
1606388750000|2020-11-26 11:05:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606388780000|2020-11-26 11:06:20|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|2
1606388800000|2020-11-26 11:06:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606388810000|2020-11-26 11:06:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|2
1606388830000|2020-11-26 11:07:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|9
1606388840000|2020-11-26 11:07:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606388860000|2020-11-26 11:07:40|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|3
1606388880000|2020-11-26 11:08:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606388940000|2020-11-26 11:09:00|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|3
1606388970000|2020-11-26 11:09:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606389010000|2020-11-26 11:10:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606389040000|2020-11-26 11:10:40|1843.1|1842.8|1843.4|1843.1|1843.4|1843.1|1843.1|1842.8|3
1606389180000|2020-11-26 11:13:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606389210000|2020-11-26 11:13:30|||||||||1
1606389260000|2020-11-26 11:14:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606389420000|2020-11-26 11:17:00|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606389430000|2020-11-26 11:17:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606389440000|2020-11-26 11:17:20|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|2
1606389470000|2020-11-26 11:17:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606389620000|2020-11-26 11:20:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606389650000|2020-11-26 11:20:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606389680000|2020-11-26 11:21:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606389720000|2020-11-26 11:22:00|1843.5|1843.2|1843.9|1843.6|1843.9|1843.6|1843.5|1843.2|8
1606389830000|2020-11-26 11:23:50|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|4
1606389920000|2020-11-26 11:25:20|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|2
1606389930000|2020-11-26 11:25:30|||||||||1
1606390060000|2020-11-26 11:27:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606390070000|2020-11-26 11:27:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606390160000|2020-11-26 11:29:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606390170000|2020-11-26 11:29:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606390200000|2020-11-26 11:30:00|||||||||2
1606390210000|2020-11-26 11:30:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606390230000|2020-11-26 11:30:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|4
1606390250000|2020-11-26 11:30:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|4
1606390260000|2020-11-26 11:31:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606390300000|2020-11-26 11:31:40|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|4
1606390350000|2020-11-26 11:32:30|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|2
1606390360000|2020-11-26 11:32:40|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606390380000|2020-11-26 11:33:00|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|2
1606390390000|2020-11-26 11:33:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606390450000|2020-11-26 11:34:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606390580000|2020-11-26 11:36:20|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|2
1606390620000|2020-11-26 11:37:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606390640000|2020-11-26 11:37:20|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|3
1606390730000|2020-11-26 11:38:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606390750000|2020-11-26 11:39:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606390780000|2020-11-26 11:39:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606390800000|2020-11-26 11:40:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606390810000|2020-11-26 11:40:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606390830000|2020-11-26 11:40:30|||||||||1
1606390840000|2020-11-26 11:40:40|1843.8|1843.5|1843.6|1843.3|1843.8|1843.5|1843.6|1843.3|3
1606390850000|2020-11-26 11:40:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606390870000|2020-11-26 11:41:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606390960000|2020-11-26 11:42:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606390970000|2020-11-26 11:42:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606390990000|2020-11-26 11:43:10|||||||||1
1606391000000|2020-11-26 11:43:20|||||||||2
1606391010000|2020-11-26 11:43:30|||||||||2
1606391230000|2020-11-26 11:47:10|||||||||3
1606391240000|2020-11-26 11:47:20|||||||||2
1606391330000|2020-11-26 11:48:50|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.8|1843.5|6
1606391400000|2020-11-26 11:50:00|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|3
1606391410000|2020-11-26 11:50:10|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606391430000|2020-11-26 11:50:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606391460000|2020-11-26 11:51:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606391480000|2020-11-26 11:51:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606391500000|2020-11-26 11:51:40|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606391570000|2020-11-26 11:52:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606391580000|2020-11-26 11:53:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606391590000|2020-11-26 11:53:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606391600000|2020-11-26 11:53:20|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606391610000|2020-11-26 11:53:30|||||||||1
1606391630000|2020-11-26 11:53:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606391670000|2020-11-26 11:54:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606391680000|2020-11-26 11:54:40|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606391700000|2020-11-26 11:55:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606391720000|2020-11-26 11:55:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606391760000|2020-11-26 11:56:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606391820000|2020-11-26 11:57:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|3
1606391840000|2020-11-26 11:57:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606391860000|2020-11-26 11:57:40|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|2
1606391870000|2020-11-26 11:57:50|||||||||1
1606391880000|2020-11-26 11:58:00|1842.6|1842.3|1842.2|1841.9|1842.6|1842.3|1842.1|1841.8|17
1606391890000|2020-11-26 11:58:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606391900000|2020-11-26 11:58:20|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606391920000|2020-11-26 11:58:40|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|3
1606391930000|2020-11-26 11:58:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606391940000|2020-11-26 11:59:00|1842.3|1842|1842|1841.7|1842.3|1842|1842|1841.7|8
1606391950000|2020-11-26 11:59:10|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|5
1606391960000|2020-11-26 11:59:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606391970000|2020-11-26 11:59:30|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|16
1606391980000|2020-11-26 11:59:40|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|13
1606391990000|2020-11-26 11:59:50|1841.9|1841.6|1842|1841.7|1842.1|1841.8|1841.9|1841.6|8
1606392000000|2020-11-26 12:00:00|1842.2|1841.9|1841.8|1841.5|1842.2|1841.9|1841.8|1841.5|9
1606392020000|2020-11-26 12:00:20|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|3
1606392030000|2020-11-26 12:00:30|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|3
1606392040000|2020-11-26 12:00:40|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|2
1606392060000|2020-11-26 12:01:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606392070000|2020-11-26 12:01:10|1842.1|1841.8|1841.9|1841.6|1842.1|1841.8|1841.9|1841.6|4
1606392090000|2020-11-26 12:01:30|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606392100000|2020-11-26 12:01:40|||||||||2
1606392120000|2020-11-26 12:02:00|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|3
1606392170000|2020-11-26 12:02:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|3
1606392180000|2020-11-26 12:03:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606392240000|2020-11-26 12:04:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|4
1606392250000|2020-11-26 12:04:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606392270000|2020-11-26 12:04:30|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|5
1606392280000|2020-11-26 12:04:40|1841|1840.7|1841.3|1841|1841.3|1841|1841|1840.7|9
1606392290000|2020-11-26 12:04:50|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606392300000|2020-11-26 12:05:00|||||||||9
1606392310000|2020-11-26 12:05:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|8
1606392320000|2020-11-26 12:05:20|||||||||1
1606392330000|2020-11-26 12:05:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606392360000|2020-11-26 12:06:00|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|7
1606392370000|2020-11-26 12:06:10|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|3
1606392380000|2020-11-26 12:06:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606392390000|2020-11-26 12:06:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|13
1606392400000|2020-11-26 12:06:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606392410000|2020-11-26 12:06:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606392420000|2020-11-26 12:07:00|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|8
1606392430000|2020-11-26 12:07:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.2|1839.9|7
1606392440000|2020-11-26 12:07:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606392450000|2020-11-26 12:07:30|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|5
1606392460000|2020-11-26 12:07:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|10
1606392480000|2020-11-26 12:08:00|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606392490000|2020-11-26 12:08:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606392510000|2020-11-26 12:08:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|4
1606392540000|2020-11-26 12:09:00|1840.4|1840.1|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|4
1606392550000|2020-11-26 12:09:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606392560000|2020-11-26 12:09:20|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|2
1606392570000|2020-11-26 12:09:30|1840.4|1840.1|1840.7|1840.4|1840.7|1840.4|1840.4|1840.1|5
1606392580000|2020-11-26 12:09:40|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|2
1606392590000|2020-11-26 12:09:50|||||||||2
1606392600000|2020-11-26 12:10:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841|1840.7|4
1606392610000|2020-11-26 12:10:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606392640000|2020-11-26 12:10:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606392650000|2020-11-26 12:10:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|4
1606392660000|2020-11-26 12:11:00|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|3
1606392690000|2020-11-26 12:11:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606392700000|2020-11-26 12:11:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606392710000|2020-11-26 12:11:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606392720000|2020-11-26 12:12:00|1841|1840.7|1841|1840.7|1841|1840.7|1840.8|1840.5|4
1606392730000|2020-11-26 12:12:10|1841.1|1840.8|1841.3|1841|1841.3|1841|1841.1|1840.8|5
1606392800000|2020-11-26 12:13:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606392810000|2020-11-26 12:13:30|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.8|1840.5|3
1606392840000|2020-11-26 12:14:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606392890000|2020-11-26 12:14:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606392920000|2020-11-26 12:15:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|4
1606392970000|2020-11-26 12:16:10|||||||||1
1606392980000|2020-11-26 12:16:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606393010000|2020-11-26 12:16:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606393020000|2020-11-26 12:17:00|1841|1840.7|1841.5|1841.2|1841.5|1841.2|1841|1840.7|20
1606393030000|2020-11-26 12:17:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606393040000|2020-11-26 12:17:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606393050000|2020-11-26 12:17:30|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|3
1606393060000|2020-11-26 12:17:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606393080000|2020-11-26 12:18:00|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.8|1840.5|12
1606393090000|2020-11-26 12:18:10|||||||||3
1606393100000|2020-11-26 12:18:20|1840.6|1840.3|1840.5|1840.2|1840.7|1840.4|1840.5|1840.2|6
1606393230000|2020-11-26 12:20:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606393240000|2020-11-26 12:20:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606393310000|2020-11-26 12:21:50|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|3
1606393320000|2020-11-26 12:22:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|5
1606393330000|2020-11-26 12:22:10|1840.3|1840|1839.7|1839.4|1840.3|1840|1839.7|1839.4|12
1606393340000|2020-11-26 12:22:20|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|3
1606393350000|2020-11-26 12:22:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606393360000|2020-11-26 12:22:40|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|7
1606393460000|2020-11-26 12:24:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|4
1606393470000|2020-11-26 12:24:30|||||||||2
1606393490000|2020-11-26 12:24:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606393500000|2020-11-26 12:25:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606393520000|2020-11-26 12:25:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|3
1606393540000|2020-11-26 12:25:40|||||||||2
1606393570000|2020-11-26 12:26:10|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|3
1606393620000|2020-11-26 12:27:00|1839.5|1839.2|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|5
1606393640000|2020-11-26 12:27:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|9
1606393680000|2020-11-26 12:28:00|||||||||1
1606393690000|2020-11-26 12:28:10|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|2
1606393720000|2020-11-26 12:28:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|5
1606393740000|2020-11-26 12:29:00|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|2
1606393750000|2020-11-26 12:29:10|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|4
1606393760000|2020-11-26 12:29:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606393770000|2020-11-26 12:29:30|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|2
1606393780000|2020-11-26 12:29:40|||||||||1
1606393790000|2020-11-26 12:29:50|||||||||1
1606393800000|2020-11-26 12:30:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|10
1606393810000|2020-11-26 12:30:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|7
1606393830000|2020-11-26 12:30:30|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|3
1606393840000|2020-11-26 12:30:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606393850000|2020-11-26 12:30:50|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|3
1606393890000|2020-11-26 12:31:30|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|4
1606393910000|2020-11-26 12:31:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606393920000|2020-11-26 12:32:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606393940000|2020-11-26 12:32:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606393980000|2020-11-26 12:33:00|||||||||1
1606394010000|2020-11-26 12:33:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606394090000|2020-11-26 12:34:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606394100000|2020-11-26 12:35:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|5
1606394110000|2020-11-26 12:35:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|9
1606394160000|2020-11-26 12:36:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|8
1606394170000|2020-11-26 12:36:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606394190000|2020-11-26 12:36:30|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.4|1839.1|5
1606394200000|2020-11-26 12:36:40|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|6
1606394220000|2020-11-26 12:37:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606394240000|2020-11-26 12:37:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|10
1606394250000|2020-11-26 12:37:30|||||||||1
1606394260000|2020-11-26 12:37:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|6
1606394280000|2020-11-26 12:38:00|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|4
1606394340000|2020-11-26 12:39:00|1840|1839.7|1840.2|1839.9|1840.3|1840|1840|1839.7|19
1606394350000|2020-11-26 12:39:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|17
1606394390000|2020-11-26 12:39:50|||||||||1
1606394440000|2020-11-26 12:40:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|4
1606394460000|2020-11-26 12:41:00|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606394470000|2020-11-26 12:41:10|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|4
1606394500000|2020-11-26 12:41:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606394550000|2020-11-26 12:42:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606394600000|2020-11-26 12:43:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606394620000|2020-11-26 12:43:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606394680000|2020-11-26 12:44:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606394690000|2020-11-26 12:44:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606394710000|2020-11-26 12:45:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|10
1606394750000|2020-11-26 12:45:50|||||||||1
1606394760000|2020-11-26 12:46:00|||||||||2
1606394770000|2020-11-26 12:46:10|1841.4|1841.1|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|22
1606394790000|2020-11-26 12:46:30|||||||||6
1606394810000|2020-11-26 12:46:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|5
1606394820000|2020-11-26 12:47:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606394830000|2020-11-26 12:47:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606394840000|2020-11-26 12:47:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606394940000|2020-11-26 12:49:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606395010000|2020-11-26 12:50:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|10
1606395030000|2020-11-26 12:50:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606395060000|2020-11-26 12:51:00|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|2
1606395170000|2020-11-26 12:52:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606395200000|2020-11-26 12:53:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606395280000|2020-11-26 12:54:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606395330000|2020-11-26 12:55:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606395410000|2020-11-26 12:56:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|5
1606395440000|2020-11-26 12:57:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606395450000|2020-11-26 12:57:30|||||||||3
1606395570000|2020-11-26 12:59:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606395600000|2020-11-26 13:00:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606395610000|2020-11-26 13:00:10|||||||||1
1606395720000|2020-11-26 13:02:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606395730000|2020-11-26 13:02:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606395760000|2020-11-26 13:02:40|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|2
1606395840000|2020-11-26 13:04:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606395880000|2020-11-26 13:04:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606395900000|2020-11-26 13:05:00|||||||||1
1606395930000|2020-11-26 13:05:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606395950000|2020-11-26 13:05:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606395970000|2020-11-26 13:06:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606395980000|2020-11-26 13:06:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606395990000|2020-11-26 13:06:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606396020000|2020-11-26 13:07:00|||||||||1
1606396030000|2020-11-26 13:07:10|||||||||3
1606396070000|2020-11-26 13:07:50|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|4
1606396080000|2020-11-26 13:08:00|||||||||2
1606396110000|2020-11-26 13:08:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|10
1606396120000|2020-11-26 13:08:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606396160000|2020-11-26 13:09:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606396170000|2020-11-26 13:09:30|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|2
1606396200000|2020-11-26 13:10:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606396210000|2020-11-26 13:10:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606396240000|2020-11-26 13:10:40|||||||||6
1606396260000|2020-11-26 13:11:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606396300000|2020-11-26 13:11:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606396310000|2020-11-26 13:11:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606396360000|2020-11-26 13:12:40|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|4
1606396370000|2020-11-26 13:12:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606396400000|2020-11-26 13:13:20|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|14
1606396410000|2020-11-26 13:13:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606396450000|2020-11-26 13:14:10|||||||||2
1606396460000|2020-11-26 13:14:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606396490000|2020-11-26 13:14:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606396500000|2020-11-26 13:15:00|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|2
1606396520000|2020-11-26 13:15:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606396530000|2020-11-26 13:15:30|1841.4|1841.1|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|10
1606396550000|2020-11-26 13:15:50|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|2
1606396580000|2020-11-26 13:16:20|||||||||1
1606396590000|2020-11-26 13:16:30|1841.5|1841.2|1841.4|1841.1|1841.6|1841.3|1841.3|1841|5
1606396640000|2020-11-26 13:17:20|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|3
1606396690000|2020-11-26 13:18:10|||||||||1
1606396730000|2020-11-26 13:18:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606396740000|2020-11-26 13:19:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606396760000|2020-11-26 13:19:20|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|8
1606396790000|2020-11-26 13:19:50|||||||||2
1606396800000|2020-11-26 13:20:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606396810000|2020-11-26 13:20:10|||||||||2
1606396840000|2020-11-26 13:20:40|||||||||1
1606396880000|2020-11-26 13:21:20|||||||||1
1606397060000|2020-11-26 13:24:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|7
1606397070000|2020-11-26 13:24:30|||||||||2
1606397080000|2020-11-26 13:24:40|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|9
1606397090000|2020-11-26 13:24:50|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.3|1840|14
1606397100000|2020-11-26 13:25:00|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|3
1606397120000|2020-11-26 13:25:20|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|3
1606397140000|2020-11-26 13:25:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606397150000|2020-11-26 13:25:50|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.1|1839.8|30
1606397160000|2020-11-26 13:26:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|15
1606397180000|2020-11-26 13:26:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|4
1606397200000|2020-11-26 13:26:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606397230000|2020-11-26 13:27:10|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|5
1606397250000|2020-11-26 13:27:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|18
1606397260000|2020-11-26 13:27:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606397280000|2020-11-26 13:28:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|8
1606397290000|2020-11-26 13:28:10|1840.1|1839.8|1839.8|1839.5|1840.2|1839.9|1839.8|1839.5|10
1606397300000|2020-11-26 13:28:20|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|13
1606397310000|2020-11-26 13:28:30|||||||||5
1606397330000|2020-11-26 13:28:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606397360000|2020-11-26 13:29:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|5
1606397380000|2020-11-26 13:29:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606397390000|2020-11-26 13:29:50|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|3
1606397400000|2020-11-26 13:30:00|||||||||1
1606397420000|2020-11-26 13:30:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|20
1606397430000|2020-11-26 13:30:30|||||||||1
1606397450000|2020-11-26 13:30:50|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|3
1606397460000|2020-11-26 13:31:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606397530000|2020-11-26 13:32:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606397540000|2020-11-26 13:32:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606397600000|2020-11-26 13:33:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606397610000|2020-11-26 13:33:30|||||||||1
1606397630000|2020-11-26 13:33:50|1840.1|1839.8|1839.9|1839.6|1840.1|1839.8|1839.9|1839.6|2
1606397640000|2020-11-26 13:34:00|||||||||1
1606397690000|2020-11-26 13:34:50|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|2
1606397710000|2020-11-26 13:35:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606397730000|2020-11-26 13:35:30|||||||||1
1606397740000|2020-11-26 13:35:40|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|3
1606397790000|2020-11-26 13:36:30|||||||||1
1606397870000|2020-11-26 13:37:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606397890000|2020-11-26 13:38:10|1840|1839.7|1840.3|1840|1840.3|1840|1840|1839.7|5
1606397920000|2020-11-26 13:38:40|||||||||2
1606398000000|2020-11-26 13:40:00|||||||||1
1606398030000|2020-11-26 13:40:30|||||||||2
1606398090000|2020-11-26 13:41:30|||||||||1
1606398100000|2020-11-26 13:41:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606398110000|2020-11-26 13:41:50|||||||||1
1606398120000|2020-11-26 13:42:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606398170000|2020-11-26 13:42:50|1840.6|1840.3|1840.7|1840.4|1841.1|1840.8|1840.6|1840.3|21
1606398180000|2020-11-26 13:43:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|21
1606398190000|2020-11-26 13:43:10|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|2
1606398200000|2020-11-26 13:43:20|1841.1|1840.8|1841.5|1841.2|1841.5|1841.2|1841.1|1840.8|21
1606398210000|2020-11-26 13:43:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606398220000|2020-11-26 13:43:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606398230000|2020-11-26 13:43:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606398240000|2020-11-26 13:44:00|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606398260000|2020-11-26 13:44:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606398280000|2020-11-26 13:44:40|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|5
1606398290000|2020-11-26 13:44:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606398300000|2020-11-26 13:45:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|7
1606398320000|2020-11-26 13:45:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|6
1606398330000|2020-11-26 13:45:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606398340000|2020-11-26 13:45:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606398350000|2020-11-26 13:45:50|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|5
1606398360000|2020-11-26 13:46:00|1839.8|1839.5|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|14
1606398380000|2020-11-26 13:46:20|1839.8|1839.5|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|13
1606398390000|2020-11-26 13:46:30|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.5|1839.2|54
1606398400000|2020-11-26 13:46:40|||||||||17
1606398420000|2020-11-26 13:47:00|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1840.4|1840.1|2
1606398430000|2020-11-26 13:47:10|||||||||1
1606398450000|2020-11-26 13:47:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606398460000|2020-11-26 13:47:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606398470000|2020-11-26 13:47:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606398520000|2020-11-26 13:48:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606398570000|2020-11-26 13:49:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606398590000|2020-11-26 13:49:50|1840.5|1840.2|1841.1|1840.8|1841.1|1840.8|1840.5|1840.2|14
1606398600000|2020-11-26 13:50:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|6
1606398630000|2020-11-26 13:50:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606398640000|2020-11-26 13:50:40|||||||||1
1606398660000|2020-11-26 13:51:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606398670000|2020-11-26 13:51:10|1841.4|1841.1|1842.7|1842.4|1842.9|1842.6|1841.4|1841.1|75
1606398680000|2020-11-26 13:51:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|4
1606398690000|2020-11-26 13:51:30|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606398700000|2020-11-26 13:51:40|||||||||1
1606398710000|2020-11-26 13:51:50|1842.4|1842.1|1842.7|1842.4|1842.7|1842.4|1842.4|1842.1|2
1606398740000|2020-11-26 13:52:20|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|4
1606398750000|2020-11-26 13:52:30|1842.7|1842.4|1842.4|1842.1|1842.7|1842.4|1842.4|1842.1|2
1606398770000|2020-11-26 13:52:50|1842.7|1842.4|1842.4|1842.1|1842.7|1842.4|1842.4|1842.1|14
1606398780000|2020-11-26 13:53:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606398790000|2020-11-26 13:53:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606398800000|2020-11-26 13:53:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606398820000|2020-11-26 13:53:40|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606398840000|2020-11-26 13:54:00|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|4
1606398850000|2020-11-26 13:54:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606398860000|2020-11-26 13:54:20|||||||||3
1606398870000|2020-11-26 13:54:30|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606398880000|2020-11-26 13:54:40|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606398890000|2020-11-26 13:54:50|||||||||1
1606398900000|2020-11-26 13:55:00|||||||||2
1606398920000|2020-11-26 13:55:20|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|4
1606398960000|2020-11-26 13:56:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606398980000|2020-11-26 13:56:20|||||||||1
1606399000000|2020-11-26 13:56:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|7
1606399020000|2020-11-26 13:57:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606399030000|2020-11-26 13:57:10|||||||||1
1606399040000|2020-11-26 13:57:20|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606399050000|2020-11-26 13:57:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|4
1606399070000|2020-11-26 13:57:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606399080000|2020-11-26 13:58:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606399100000|2020-11-26 13:58:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606399110000|2020-11-26 13:58:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606399120000|2020-11-26 13:58:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606399140000|2020-11-26 13:59:00|||||||||1
1606399160000|2020-11-26 13:59:20|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.6|1841.3|16
1606399170000|2020-11-26 13:59:30|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|12
1606399200000|2020-11-26 14:00:00|||||||||2
1606399210000|2020-11-26 14:00:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|5
1606399220000|2020-11-26 14:00:20|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|2
1606399230000|2020-11-26 14:00:30|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|14
1606399240000|2020-11-26 14:00:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606399250000|2020-11-26 14:00:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606399260000|2020-11-26 14:01:00|||||||||1
1606399270000|2020-11-26 14:01:10|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|2
1606399280000|2020-11-26 14:01:20|||||||||1
1606399290000|2020-11-26 14:01:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|6
1606399300000|2020-11-26 14:01:40|||||||||4
1606399330000|2020-11-26 14:02:10|||||||||2
1606399350000|2020-11-26 14:02:30|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|2
1606399360000|2020-11-26 14:02:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606399370000|2020-11-26 14:02:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606399390000|2020-11-26 14:03:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606399400000|2020-11-26 14:03:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606399410000|2020-11-26 14:03:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606399430000|2020-11-26 14:03:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606399490000|2020-11-26 14:04:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606399510000|2020-11-26 14:05:10|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|4
1606399550000|2020-11-26 14:05:50|1841.1|1840.8|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|2
1606399560000|2020-11-26 14:06:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606399580000|2020-11-26 14:06:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606399600000|2020-11-26 14:06:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606399610000|2020-11-26 14:06:50|||||||||1
1606399630000|2020-11-26 14:07:10|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.3|1841|5
1606399640000|2020-11-26 14:07:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606399650000|2020-11-26 14:07:30|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|2
1606399660000|2020-11-26 14:07:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606399690000|2020-11-26 14:08:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606399720000|2020-11-26 14:08:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606399760000|2020-11-26 14:09:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606399770000|2020-11-26 14:09:30|1841.6|1841.3|1841.6|1841.3|1841.7|1841.4|1841.5|1841.2|4
1606399810000|2020-11-26 14:10:10|||||||||1
1606399820000|2020-11-26 14:10:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606399840000|2020-11-26 14:10:40|||||||||1
1606399850000|2020-11-26 14:10:50|||||||||1
1606399890000|2020-11-26 14:11:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606399900000|2020-11-26 14:11:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606399920000|2020-11-26 14:12:00|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|2
1606399930000|2020-11-26 14:12:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606399940000|2020-11-26 14:12:20|||||||||1
1606399960000|2020-11-26 14:12:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|4
1606399970000|2020-11-26 14:12:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606399980000|2020-11-26 14:13:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606400000000|2020-11-26 14:13:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606400010000|2020-11-26 14:13:30|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|8
1606400050000|2020-11-26 14:14:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606400070000|2020-11-26 14:14:30|1841.6|1841.3|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|3
1606400090000|2020-11-26 14:14:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606400120000|2020-11-26 14:15:20|1841.5|1841.2|1841.2|1840.9|1841.5|1841.2|1841.2|1840.9|7
1606400140000|2020-11-26 14:15:40|1840.9|1840.6|1840.9|1840.6|1841.2|1840.9|1840.9|1840.6|6
1606400150000|2020-11-26 14:15:50|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|7
1606400160000|2020-11-26 14:16:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|29
1606400190000|2020-11-26 14:16:30|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.5|1840.2|12
1606400200000|2020-11-26 14:16:40|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|2
1606400210000|2020-11-26 14:16:50|1840.5|1840.2|1840|1839.7|1840.5|1840.2|1840|1839.7|26
1606400220000|2020-11-26 14:17:00|1840.1|1839.8|1840.3|1840|1840.3|1840|1840.1|1839.8|2
1606400230000|2020-11-26 14:17:10|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|6
1606400250000|2020-11-26 14:17:30|||||||||1
1606400260000|2020-11-26 14:17:40|||||||||1
1606400290000|2020-11-26 14:18:10|||||||||1
1606400310000|2020-11-26 14:18:30|||||||||1
1606400320000|2020-11-26 14:18:40|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|6
1606400330000|2020-11-26 14:18:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606400340000|2020-11-26 14:19:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|6
1606400350000|2020-11-26 14:19:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|3
1606400360000|2020-11-26 14:19:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606400400000|2020-11-26 14:20:00|||||||||2
1606400460000|2020-11-26 14:21:00|||||||||3
1606400470000|2020-11-26 14:21:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|3
1606400520000|2020-11-26 14:22:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|6
1606400530000|2020-11-26 14:22:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606400550000|2020-11-26 14:22:30|||||||||3
1606400560000|2020-11-26 14:22:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|5
1606400570000|2020-11-26 14:22:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606400620000|2020-11-26 14:23:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|4
1606400630000|2020-11-26 14:23:50|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|2
1606400640000|2020-11-26 14:24:00|1839.8|1839.5|1839.4|1839.1|1839.8|1839.5|1839.4|1839.1|47
1606400650000|2020-11-26 14:24:10|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606400660000|2020-11-26 14:24:20|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|2
1606400670000|2020-11-26 14:24:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|10
1606400680000|2020-11-26 14:24:40|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|6
1606400690000|2020-11-26 14:24:50|||||||||2
1606400700000|2020-11-26 14:25:00|||||||||2
1606400710000|2020-11-26 14:25:10|||||||||1
1606400720000|2020-11-26 14:25:20|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|29
1606400730000|2020-11-26 14:25:30|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.7|1838.4|14
1606400740000|2020-11-26 14:25:40|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|3
1606400750000|2020-11-26 14:25:50|1838.6|1838.3|1838.2|1837.9|1838.7|1838.4|1838.2|1837.9|20
1606400760000|2020-11-26 14:26:00|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.3|1838|32
1606400770000|2020-11-26 14:26:10|1838.3|1838|1838.1|1837.8|1838.3|1838|1838.1|1837.8|11
1606400780000|2020-11-26 14:26:20|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|3
1606400790000|2020-11-26 14:26:30|1838.1|1837.8|1837.9|1837.6|1838.2|1837.9|1837.8|1837.5|22
1606400800000|2020-11-26 14:26:40|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.3|1837|27
1606400810000|2020-11-26 14:26:50|1837.2|1836.9|1837|1836.7|1837.4|1837.1|1837|1836.7|34
1606400820000|2020-11-26 14:27:00|1836.9|1836.6|1837.7|1837.4|1837.7|1837.4|1836.9|1836.6|69
1606400830000|2020-11-26 14:27:10|1837.4|1837.1|1837|1836.7|1837.5|1837.2|1836.8|1836.5|60
1606400840000|2020-11-26 14:27:20|1837.9|1837.6|1837.3|1837|1838.4|1838.1|1837.2|1836.9|45
1606400850000|2020-11-26 14:27:30|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606400860000|2020-11-26 14:27:40|1837.6|1837.3|1837.9|1837.6|1837.9|1837.6|1837.6|1837.3|6
1606400880000|2020-11-26 14:28:00|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606400900000|2020-11-26 14:28:20|1837.9|1837.6|1837.8|1837.5|1838|1837.7|1837.8|1837.5|7
1606400930000|2020-11-26 14:28:50|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|2
1606400940000|2020-11-26 14:29:00|||||||||3
1606400950000|2020-11-26 14:29:10|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|9
1606400960000|2020-11-26 14:29:20|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|4
1606400970000|2020-11-26 14:29:30|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|6
1606400980000|2020-11-26 14:29:40|1838.8|1838.5|1838.9|1838.6|1839|1838.7|1838.8|1838.5|10
1606400990000|2020-11-26 14:29:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606401000000|2020-11-26 14:30:00|1839.3|1839|1839.1|1838.8|1839.4|1839.1|1839|1838.7|27
1606401010000|2020-11-26 14:30:10|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|11
1606401020000|2020-11-26 14:30:20|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.2|1838.9|7
1606401030000|2020-11-26 14:30:30|1839.5|1839.2|1840.1|1839.8|1840.4|1840.1|1839.5|1839.2|55
1606401040000|2020-11-26 14:30:40|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|8
1606401050000|2020-11-26 14:30:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606401060000|2020-11-26 14:31:00|1840.1|1839.8|1840.4|1840.1|1840.4|1840.1|1840.1|1839.8|11
1606401070000|2020-11-26 14:31:10|1840.5|1840.2|1840.9|1840.6|1840.9|1840.6|1840.5|1840.2|10
1606401080000|2020-11-26 14:31:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|3
1606401090000|2020-11-26 14:31:30|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|5
1606401100000|2020-11-26 14:31:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606401110000|2020-11-26 14:31:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|4
1606401120000|2020-11-26 14:32:00|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606401130000|2020-11-26 14:32:10|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.7|1840.4|10
1606401140000|2020-11-26 14:32:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|5
1606401150000|2020-11-26 14:32:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606401160000|2020-11-26 14:32:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606401170000|2020-11-26 14:32:50|||||||||7
1606401180000|2020-11-26 14:33:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|4
1606401190000|2020-11-26 14:33:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|4
1606401200000|2020-11-26 14:33:20|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|3
1606401210000|2020-11-26 14:33:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|4
1606401220000|2020-11-26 14:33:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606401230000|2020-11-26 14:33:50|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|2
1606401240000|2020-11-26 14:34:00|||||||||1
1606401260000|2020-11-26 14:34:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606401270000|2020-11-26 14:34:30|1840.4|1840.1|1840.1|1839.8|1840.4|1840.1|1840.1|1839.8|8
1606401280000|2020-11-26 14:34:40|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|4
1606401290000|2020-11-26 14:34:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606401300000|2020-11-26 14:35:00|1839.7|1839.4|1840.1|1839.8|1840.1|1839.8|1839.7|1839.4|7
1606401310000|2020-11-26 14:35:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606401320000|2020-11-26 14:35:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606401340000|2020-11-26 14:35:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|3
1606401360000|2020-11-26 14:36:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|7
1606401370000|2020-11-26 14:36:10|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606401380000|2020-11-26 14:36:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|4
1606401390000|2020-11-26 14:36:30|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|4
1606401400000|2020-11-26 14:36:40|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|6
1606401410000|2020-11-26 14:36:50|||||||||1
1606401420000|2020-11-26 14:37:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|6
1606401430000|2020-11-26 14:37:10|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|7
1606401440000|2020-11-26 14:37:20|||||||||1
1606401480000|2020-11-26 14:38:00|||||||||2
1606401490000|2020-11-26 14:38:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606401500000|2020-11-26 14:38:20|||||||||1
1606401520000|2020-11-26 14:38:40|||||||||1
1606401530000|2020-11-26 14:38:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606401540000|2020-11-26 14:39:00|1840.8|1840.5|1841.2|1840.9|1841.2|1840.9|1840.8|1840.5|12
1606401560000|2020-11-26 14:39:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606401570000|2020-11-26 14:39:30|||||||||1
1606401580000|2020-11-26 14:39:40|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|3
1606401590000|2020-11-26 14:39:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606401600000|2020-11-26 14:40:00|1840.9|1840.6|1840.6|1840.3|1840.9|1840.6|1840.5|1840.2|4
1606401610000|2020-11-26 14:40:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606401620000|2020-11-26 14:40:20|||||||||1
1606401660000|2020-11-26 14:41:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606401670000|2020-11-26 14:41:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606401680000|2020-11-26 14:41:20|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|5
1606401690000|2020-11-26 14:41:30|1840.3|1840|1840.4|1840.1|1840.6|1840.3|1840.3|1840|15
1606401700000|2020-11-26 14:41:40|||||||||2
1606401710000|2020-11-26 14:41:50|1840.3|1840|1840.1|1839.8|1840.3|1840|1840.1|1839.8|6
1606401730000|2020-11-26 14:42:10|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.3|1840|6
1606401740000|2020-11-26 14:42:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606401750000|2020-11-26 14:42:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|3
1606401760000|2020-11-26 14:42:40|1840.4|1840.1|1840.8|1840.5|1840.8|1840.5|1840.4|1840.1|5
1606401770000|2020-11-26 14:42:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606401780000|2020-11-26 14:43:00|||||||||2
1606401790000|2020-11-26 14:43:10|||||||||1
1606401810000|2020-11-26 14:43:30|||||||||2
1606401820000|2020-11-26 14:43:40|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|7
1606401830000|2020-11-26 14:43:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606401840000|2020-11-26 14:44:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606401850000|2020-11-26 14:44:10|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|3
1606401880000|2020-11-26 14:44:40|1841|1840.7|1841|1840.7|1841.1|1840.8|1841|1840.7|4
1606401890000|2020-11-26 14:44:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606401900000|2020-11-26 14:45:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606401910000|2020-11-26 14:45:10|||||||||2
1606401920000|2020-11-26 14:45:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606401930000|2020-11-26 14:45:30|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.5|1840.2|6
1606401950000|2020-11-26 14:45:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|6
1606401960000|2020-11-26 14:46:00|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.3|1840|3
1606401970000|2020-11-26 14:46:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606401980000|2020-11-26 14:46:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606402010000|2020-11-26 14:46:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606402020000|2020-11-26 14:47:00|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.8|1839.5|13
1606402030000|2020-11-26 14:47:10|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|7
1606402040000|2020-11-26 14:47:20|1840.3|1840|1840.3|1840|1840.4|1840.1|1840.3|1840|7
1606402050000|2020-11-26 14:47:30|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|3
1606402060000|2020-11-26 14:47:40|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|13
1606402070000|2020-11-26 14:47:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|3
1606402080000|2020-11-26 14:48:00|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|3
1606402090000|2020-11-26 14:48:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606402100000|2020-11-26 14:48:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|5
1606402110000|2020-11-26 14:48:30|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|2
1606402120000|2020-11-26 14:48:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606402130000|2020-11-26 14:48:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606402160000|2020-11-26 14:49:20|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|5
1606402170000|2020-11-26 14:49:30|1841.3|1841|1840.9|1840.6|1841.3|1841|1840.9|1840.6|21
1606402180000|2020-11-26 14:49:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|5
1606402190000|2020-11-26 14:49:50|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|5
1606402220000|2020-11-26 14:50:20|1840.7|1840.4|1841.1|1840.8|1841.1|1840.8|1840.7|1840.4|11
1606402230000|2020-11-26 14:50:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606402240000|2020-11-26 14:50:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606402260000|2020-11-26 14:51:00|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|3
1606402280000|2020-11-26 14:51:20|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|2
1606402290000|2020-11-26 14:51:30|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|8
1606402300000|2020-11-26 14:51:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|16
1606402310000|2020-11-26 14:51:50|1841.5|1841.2|1841.9|1841.6|1841.9|1841.6|1841.5|1841.2|12
1606402320000|2020-11-26 14:52:00|||||||||1
1606402330000|2020-11-26 14:52:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606402350000|2020-11-26 14:52:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606402360000|2020-11-26 14:52:40|1841.6|1841.3|1841.9|1841.6|1841.9|1841.6|1841.6|1841.3|4
1606402370000|2020-11-26 14:52:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606402380000|2020-11-26 14:53:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606402390000|2020-11-26 14:53:10|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|3
1606402440000|2020-11-26 14:54:00|||||||||3
1606402450000|2020-11-26 14:54:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|2
1606402460000|2020-11-26 14:54:20|||||||||2
1606402470000|2020-11-26 14:54:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|20
1606402490000|2020-11-26 14:54:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606402510000|2020-11-26 14:55:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606402520000|2020-11-26 14:55:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606402530000|2020-11-26 14:55:30|||||||||2
1606402540000|2020-11-26 14:55:40|||||||||4
1606402560000|2020-11-26 14:56:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|3
1606402570000|2020-11-26 14:56:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606402580000|2020-11-26 14:56:20|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606402600000|2020-11-26 14:56:40|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|3
1606402630000|2020-11-26 14:57:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606402640000|2020-11-26 14:57:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|7
1606402670000|2020-11-26 14:57:50|||||||||8
1606402680000|2020-11-26 14:58:00|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|7
1606402690000|2020-11-26 14:58:10|||||||||8
1606402700000|2020-11-26 14:58:20|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1842|1841.7|10
1606402720000|2020-11-26 14:58:40|||||||||1
1606402740000|2020-11-26 14:59:00|1842.3|1842|1842|1841.7|1842.3|1842|1842|1841.7|23
1606402760000|2020-11-26 14:59:20|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|4
1606402770000|2020-11-26 14:59:30|1842.3|1842|1842.5|1842.2|1842.7|1842.4|1842.3|1842|47
1606402790000|2020-11-26 14:59:50|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842.3|1842|6
1606402800000|2020-11-26 15:00:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|27
1606402810000|2020-11-26 15:00:10|1842.3|1842|1842.7|1842.4|1842.7|1842.4|1842.3|1842|22
1606402820000|2020-11-26 15:00:20|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.3|1842|14
1606402830000|2020-11-26 15:00:30|1842.6|1842.3|1842.3|1842|1842.8|1842.5|1842.3|1842|26
1606402840000|2020-11-26 15:00:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|5
1606402850000|2020-11-26 15:00:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|8
1606402860000|2020-11-26 15:01:00|1843.1|1842.8|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|13
1606402870000|2020-11-26 15:01:10|||||||||2
1606402890000|2020-11-26 15:01:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606402900000|2020-11-26 15:01:40|1843.1|1842.8|1843.5|1843.2|1843.5|1843.2|1843.1|1842.8|28
1606402920000|2020-11-26 15:02:00|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606402930000|2020-11-26 15:02:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606402940000|2020-11-26 15:02:20|1843.6|1843.3|1843.9|1843.6|1843.9|1843.6|1843.6|1843.3|20
1606402950000|2020-11-26 15:02:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|18
1606402960000|2020-11-26 15:02:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606402970000|2020-11-26 15:02:50|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1844|1843.7|10
1606402980000|2020-11-26 15:03:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|9
1606402990000|2020-11-26 15:03:10|||||||||3
1606403000000|2020-11-26 15:03:20|||||||||6
1606403010000|2020-11-26 15:03:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606403020000|2020-11-26 15:03:40|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|5
1606403040000|2020-11-26 15:04:00|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|9
1606403060000|2020-11-26 15:04:20|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1844|1843.7|10
1606403070000|2020-11-26 15:04:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606403080000|2020-11-26 15:04:40|||||||||3
1606403090000|2020-11-26 15:04:50|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|4
1606403100000|2020-11-26 15:05:00|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|4
1606403110000|2020-11-26 15:05:10|||||||||14
1606403120000|2020-11-26 15:05:20|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|13
1606403130000|2020-11-26 15:05:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606403150000|2020-11-26 15:05:50|||||||||2
1606403160000|2020-11-26 15:06:00|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606403190000|2020-11-26 15:06:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|5
1606403210000|2020-11-26 15:06:50|||||||||4
1606403220000|2020-11-26 15:07:00|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606403230000|2020-11-26 15:07:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606403240000|2020-11-26 15:07:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|3
1606403250000|2020-11-26 15:07:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606403280000|2020-11-26 15:08:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606403300000|2020-11-26 15:08:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606403310000|2020-11-26 15:08:30|||||||||1
1606403320000|2020-11-26 15:08:40|1844.1|1843.8|1844.3|1844|1844.3|1844|1844.1|1843.8|7
1606403340000|2020-11-26 15:09:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606403370000|2020-11-26 15:09:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|6
1606403380000|2020-11-26 15:09:40|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|2
1606403400000|2020-11-26 15:10:00|||||||||1
1606403420000|2020-11-26 15:10:20|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|3
1606403430000|2020-11-26 15:10:30|||||||||3
1606403450000|2020-11-26 15:10:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|2
1606403460000|2020-11-26 15:11:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|5
1606403520000|2020-11-26 15:12:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606403530000|2020-11-26 15:12:10|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606403540000|2020-11-26 15:12:20|||||||||1
1606403550000|2020-11-26 15:12:30|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|5
1606403560000|2020-11-26 15:12:40|||||||||2
1606403570000|2020-11-26 15:12:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606403580000|2020-11-26 15:13:00|||||||||1
1606403590000|2020-11-26 15:13:10|||||||||1
1606403600000|2020-11-26 15:13:20|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|19
1606403620000|2020-11-26 15:13:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|12
1606403630000|2020-11-26 15:13:50|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|7
1606403660000|2020-11-26 15:14:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|3
1606403680000|2020-11-26 15:14:40|||||||||2
1606403690000|2020-11-26 15:14:50|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|2
1606403700000|2020-11-26 15:15:00|||||||||8
1606403720000|2020-11-26 15:15:20|||||||||2
1606403730000|2020-11-26 15:15:30|||||||||2
1606403740000|2020-11-26 15:15:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|10
1606403750000|2020-11-26 15:15:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606403760000|2020-11-26 15:16:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606403770000|2020-11-26 15:16:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606403790000|2020-11-26 15:16:30|||||||||1
1606403810000|2020-11-26 15:16:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|4
1606403820000|2020-11-26 15:17:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|14
1606403830000|2020-11-26 15:17:10|||||||||1
1606403840000|2020-11-26 15:17:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|9
1606403850000|2020-11-26 15:17:30|||||||||3
1606403860000|2020-11-26 15:17:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|4
1606403870000|2020-11-26 15:17:50|||||||||1
1606403880000|2020-11-26 15:18:00|||||||||2
1606403900000|2020-11-26 15:18:20|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|25
1606403910000|2020-11-26 15:18:30|1844.8|1844.5|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|11
1606403920000|2020-11-26 15:18:40|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|67
1606403930000|2020-11-26 15:18:50|||||||||2
1606403940000|2020-11-26 15:19:00|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|4
1606403960000|2020-11-26 15:19:20|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|3
1606403970000|2020-11-26 15:19:30|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|7
1606403980000|2020-11-26 15:19:40|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|7
1606403990000|2020-11-26 15:19:50|||||||||5
1606404000000|2020-11-26 15:20:00|1845.1|1844.8|1845.1|1844.8|1845.3|1845|1845.1|1844.8|27
1606404020000|2020-11-26 15:20:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606404030000|2020-11-26 15:20:30|||||||||3
1606404040000|2020-11-26 15:20:40|||||||||1
1606404060000|2020-11-26 15:21:00|||||||||1
1606404070000|2020-11-26 15:21:10|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|16
1606404080000|2020-11-26 15:21:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606404090000|2020-11-26 15:21:30|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.6|1844.3|29
1606404100000|2020-11-26 15:21:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606404110000|2020-11-26 15:21:50|1844.4|1844.1|1844.1|1843.8|1844.4|1844.1|1844.1|1843.8|10
1606404120000|2020-11-26 15:22:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|6
1606404130000|2020-11-26 15:22:10|1843.9|1843.6|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|6
1606404140000|2020-11-26 15:22:20|||||||||1
1606404150000|2020-11-26 15:22:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606404160000|2020-11-26 15:22:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|5
1606404170000|2020-11-26 15:22:50|||||||||2
1606404180000|2020-11-26 15:23:00|||||||||3
1606404190000|2020-11-26 15:23:10|||||||||1
1606404210000|2020-11-26 15:23:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606404220000|2020-11-26 15:23:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|6
1606404240000|2020-11-26 15:24:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606404250000|2020-11-26 15:24:10|1843.5|1843.2|1843.3|1843|1843.5|1843.2|1843.3|1843|6
1606404260000|2020-11-26 15:24:20|||||||||4
1606404270000|2020-11-26 15:24:30|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|8
1606404280000|2020-11-26 15:24:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|3
1606404300000|2020-11-26 15:25:00|1842.9|1842.6|1843.2|1842.9|1843.6|1843.3|1842.8|1842.5|32
1606404310000|2020-11-26 15:25:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606404330000|2020-11-26 15:25:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|16
1606404350000|2020-11-26 15:25:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606404370000|2020-11-26 15:26:10|1843.8|1843.5|1843.6|1843.3|1843.8|1843.5|1843.6|1843.3|15
1606404380000|2020-11-26 15:26:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|4
1606404390000|2020-11-26 15:26:30|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606404410000|2020-11-26 15:26:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606404420000|2020-11-26 15:27:00|1843.8|1843.5|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|10
1606404430000|2020-11-26 15:27:10|||||||||2
1606404440000|2020-11-26 15:27:20|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|3
1606404450000|2020-11-26 15:27:30|||||||||1
1606404460000|2020-11-26 15:27:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606404480000|2020-11-26 15:28:00|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.2|1843.9|5
1606404520000|2020-11-26 15:28:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606404570000|2020-11-26 15:29:30|||||||||1
1606404590000|2020-11-26 15:29:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|6
1606404600000|2020-11-26 15:30:00|1844.2|1843.9|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|9
1606404620000|2020-11-26 15:30:20|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606404630000|2020-11-26 15:30:30|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606404640000|2020-11-26 15:30:40|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|2
1606404660000|2020-11-26 15:31:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|11
1606404670000|2020-11-26 15:31:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|10
1606404690000|2020-11-26 15:31:30|||||||||1
1606404700000|2020-11-26 15:31:40|1844.1|1843.8|1844|1843.7|1844.1|1843.8|1844|1843.7|5
1606404720000|2020-11-26 15:32:00|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|7
1606404780000|2020-11-26 15:33:00|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|3
1606404790000|2020-11-26 15:33:10|||||||||5
1606404800000|2020-11-26 15:33:20|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|4
1606404830000|2020-11-26 15:33:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606404840000|2020-11-26 15:34:00|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1844|1843.7|3
1606404850000|2020-11-26 15:34:10|||||||||1
1606404870000|2020-11-26 15:34:30|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|4
1606404880000|2020-11-26 15:34:40|1844.3|1844|1844.5|1844.2|1844.5|1844.2|1844.3|1844|5
1606404890000|2020-11-26 15:34:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606404920000|2020-11-26 15:35:20|||||||||1
1606404930000|2020-11-26 15:35:30|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|3
1606404960000|2020-11-26 15:36:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606404970000|2020-11-26 15:36:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606404980000|2020-11-26 15:36:20|||||||||2
1606405000000|2020-11-26 15:36:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606405020000|2020-11-26 15:37:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|2
1606405040000|2020-11-26 15:37:20|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|6
1606405060000|2020-11-26 15:37:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|6
1606405080000|2020-11-26 15:38:00|||||||||1
1606405100000|2020-11-26 15:38:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606405150000|2020-11-26 15:39:10|||||||||2
1606405170000|2020-11-26 15:39:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606405180000|2020-11-26 15:39:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606405190000|2020-11-26 15:39:50|||||||||4
1606405200000|2020-11-26 15:40:00|1843.7|1843.4|1843.1|1842.8|1843.7|1843.4|1843.1|1842.8|11
1606405230000|2020-11-26 15:40:30|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|3
1606405240000|2020-11-26 15:40:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606405250000|2020-11-26 15:40:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606405260000|2020-11-26 15:41:00|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|7
1606405290000|2020-11-26 15:41:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606405300000|2020-11-26 15:41:40|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|3
1606405310000|2020-11-26 15:41:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606405350000|2020-11-26 15:42:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606405360000|2020-11-26 15:42:40|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|5
1606405370000|2020-11-26 15:42:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606405380000|2020-11-26 15:43:00|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|2
1606405390000|2020-11-26 15:43:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606405400000|2020-11-26 15:43:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|4
1606405410000|2020-11-26 15:43:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606405440000|2020-11-26 15:44:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|5
1606405450000|2020-11-26 15:44:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606405460000|2020-11-26 15:44:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606405470000|2020-11-26 15:44:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606405500000|2020-11-26 15:45:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606405510000|2020-11-26 15:45:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606405520000|2020-11-26 15:45:20|1843|1842.7|1842.6|1842.3|1843|1842.7|1842.6|1842.3|9
1606405530000|2020-11-26 15:45:30|1842.5|1842.2|1842.8|1842.5|1842.8|1842.5|1842.5|1842.2|10
1606405540000|2020-11-26 15:45:40|1843.1|1842.8|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|2
1606405550000|2020-11-26 15:45:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606405560000|2020-11-26 15:46:00|||||||||2
1606405570000|2020-11-26 15:46:10|||||||||2
1606405580000|2020-11-26 15:46:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606405600000|2020-11-26 15:46:40|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|6
1606405610000|2020-11-26 15:46:50|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606405620000|2020-11-26 15:47:00|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|13
1606405630000|2020-11-26 15:47:10|||||||||1
1606405670000|2020-11-26 15:47:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606405680000|2020-11-26 15:48:00|1842.6|1842.3|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|3
1606405700000|2020-11-26 15:48:20|1842.7|1842.4|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|17
1606405720000|2020-11-26 15:48:40|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606405740000|2020-11-26 15:49:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606405750000|2020-11-26 15:49:10|||||||||1
1606405760000|2020-11-26 15:49:20|||||||||1
1606405780000|2020-11-26 15:49:40|||||||||1
1606405800000|2020-11-26 15:50:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606405810000|2020-11-26 15:50:10|||||||||1
1606405840000|2020-11-26 15:50:40|||||||||3
1606405850000|2020-11-26 15:50:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606405880000|2020-11-26 15:51:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606405920000|2020-11-26 15:52:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606405960000|2020-11-26 15:52:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606405970000|2020-11-26 15:52:50|||||||||3
1606405980000|2020-11-26 15:53:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606406000000|2020-11-26 15:53:20|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|3
1606406010000|2020-11-26 15:53:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606406030000|2020-11-26 15:53:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606406070000|2020-11-26 15:54:30|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|3
1606406080000|2020-11-26 15:54:40|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606406090000|2020-11-26 15:54:50|1842.4|1842.1|1841|1840.7|1842.4|1842.1|1839.8|1839.5|422
1606406100000|2020-11-26 15:55:00|1840.9|1840.6|1842.5|1842.2|1842.5|1842.2|1840.9|1840.6|85
1606406110000|2020-11-26 15:55:10|1842.4|1842.1|1842.5|1842.2|1843.4|1843.1|1842.4|1842.1|84
1606406120000|2020-11-26 15:55:20|1842.4|1842.1|1842.3|1842|1842.6|1842.3|1841.8|1841.5|101
1606406130000|2020-11-26 15:55:30|1842.1|1841.8|1841.6|1841.3|1842.2|1841.9|1841.5|1841.2|70
1606406140000|2020-11-26 15:55:40|1841.5|1841.2|1840.6|1840.3|1841.5|1841.2|1840.6|1840.3|23
1606406150000|2020-11-26 15:55:50|1840.5|1840.2|1840.7|1840.4|1840.9|1840.6|1840.5|1840.2|36
1606406160000|2020-11-26 15:56:00|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.8|1840.5|35
1606406180000|2020-11-26 15:56:20|1840.7|1840.4|1839.6|1839.3|1840.7|1840.4|1839.6|1839.3|54
1606406190000|2020-11-26 15:56:30|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.8|1839.5|7
1606406200000|2020-11-26 15:56:40|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|2
1606406210000|2020-11-26 15:56:50|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|6
1606406220000|2020-11-26 15:57:00|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|13
1606406230000|2020-11-26 15:57:10|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|3
1606406240000|2020-11-26 15:57:20|1839.6|1839.3|1839.2|1838.9|1839.6|1839.3|1839|1838.7|20
1606406250000|2020-11-26 15:57:30|1839.3|1839|1839.7|1839.4|1839.7|1839.4|1839.3|1839|10
1606406260000|2020-11-26 15:57:40|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|12
1606406270000|2020-11-26 15:57:50|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|2
1606406280000|2020-11-26 15:58:00|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|7
1606406300000|2020-11-26 15:58:20|||||||||1
1606406310000|2020-11-26 15:58:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606406320000|2020-11-26 15:58:40|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|7
1606406340000|2020-11-26 15:59:00|1839.1|1838.8|1839.3|1839|1839.3|1839|1839.1|1838.8|2
1606406350000|2020-11-26 15:59:10|1839.5|1839.2|1839.8|1839.5|1839.8|1839.5|1839.5|1839.2|17
1606406360000|2020-11-26 15:59:20|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|16
1606406370000|2020-11-26 15:59:30|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|16
1606406380000|2020-11-26 15:59:40|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|6
1606406390000|2020-11-26 15:59:50|1839.8|1839.5|1840.1|1839.8|1840.1|1839.8|1839.8|1839.5|4
1606406400000|2020-11-26 16:00:00|||||||||1
1606406410000|2020-11-26 16:00:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|5
1606406420000|2020-11-26 16:00:20|1840|1839.7|1839.5|1839.2|1840|1839.7|1839.5|1839.2|6
1606406430000|2020-11-26 16:00:30|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.4|1839.1|4
1606406440000|2020-11-26 16:00:40|||||||||3
1606406450000|2020-11-26 16:00:50|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839|1838.7|11
1606406480000|2020-11-26 16:01:20|1839.4|1839.1|1839.7|1839.4|1839.7|1839.4|1839.4|1839.1|12
1606406490000|2020-11-26 16:01:30|1839.8|1839.5|1840.1|1839.8|1840.1|1839.8|1839.8|1839.5|14
1606406500000|2020-11-26 16:01:40|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|11
1606406510000|2020-11-26 16:01:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|4
1606406520000|2020-11-26 16:02:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606406530000|2020-11-26 16:02:10|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840|1839.7|5
1606406540000|2020-11-26 16:02:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606406570000|2020-11-26 16:02:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606406580000|2020-11-26 16:03:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606406590000|2020-11-26 16:03:10|1839.6|1839.3|1839.8|1839.5|1839.8|1839.5|1839.6|1839.3|4
1606406600000|2020-11-26 16:03:20|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606406610000|2020-11-26 16:03:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606406650000|2020-11-26 16:04:10|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|4
1606406660000|2020-11-26 16:04:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606406670000|2020-11-26 16:04:30|||||||||1
1606406690000|2020-11-26 16:04:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|4
1606406700000|2020-11-26 16:05:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|6
1606406710000|2020-11-26 16:05:10|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.5|1839.2|6
1606406720000|2020-11-26 16:05:20|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.2|1838.9|6
1606406730000|2020-11-26 16:05:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|4
1606406740000|2020-11-26 16:05:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606406750000|2020-11-26 16:05:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606406760000|2020-11-26 16:06:00|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.3|1839|5
1606406770000|2020-11-26 16:06:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|3
1606406790000|2020-11-26 16:06:30|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|6
1606406800000|2020-11-26 16:06:40|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|3
1606406810000|2020-11-26 16:06:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|3
1606406840000|2020-11-26 16:07:20|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|18
1606406850000|2020-11-26 16:07:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606406870000|2020-11-26 16:07:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606406880000|2020-11-26 16:08:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606406890000|2020-11-26 16:08:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|8
1606406900000|2020-11-26 16:08:20|1840|1839.7|1840.3|1840|1840.3|1840|1840|1839.7|11
1606406910000|2020-11-26 16:08:30|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|13
1606406920000|2020-11-26 16:08:40|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|4
1606406930000|2020-11-26 16:08:50|||||||||1
1606406960000|2020-11-26 16:09:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606406980000|2020-11-26 16:09:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1606406990000|2020-11-26 16:09:50|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|7
1606407000000|2020-11-26 16:10:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606407020000|2020-11-26 16:10:20|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|4
1606407040000|2020-11-26 16:10:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606407050000|2020-11-26 16:10:50|||||||||1
1606407060000|2020-11-26 16:11:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606407070000|2020-11-26 16:11:10|||||||||2
1606407090000|2020-11-26 16:11:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606407100000|2020-11-26 16:11:40|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|6
1606407110000|2020-11-26 16:11:50|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|27
1606407120000|2020-11-26 16:12:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606407130000|2020-11-26 16:12:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|10
1606407140000|2020-11-26 16:12:20|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|2
1606407150000|2020-11-26 16:12:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|4
1606407160000|2020-11-26 16:12:40|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|3
1606407170000|2020-11-26 16:12:50|1841|1840.7|1841|1840.7|1841|1840.7|1840.9|1840.6|3
1606407180000|2020-11-26 16:13:00|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.5|1840.2|8
1606407190000|2020-11-26 16:13:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606407200000|2020-11-26 16:13:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606407210000|2020-11-26 16:13:30|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|3
1606407220000|2020-11-26 16:13:40|||||||||4
1606407240000|2020-11-26 16:14:00|||||||||3
1606407260000|2020-11-26 16:14:20|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|2
1606407280000|2020-11-26 16:14:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606407290000|2020-11-26 16:14:50|1841.1|1840.8|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|8
1606407300000|2020-11-26 16:15:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|15
1606407310000|2020-11-26 16:15:10|||||||||1
1606407320000|2020-11-26 16:15:20|||||||||2
1606407330000|2020-11-26 16:15:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606407340000|2020-11-26 16:15:40|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|8
1606407350000|2020-11-26 16:15:50|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.6|1841.3|20
1606407360000|2020-11-26 16:16:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|3
1606407410000|2020-11-26 16:16:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606407420000|2020-11-26 16:17:00|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|8
1606407430000|2020-11-26 16:17:10|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|3
1606407440000|2020-11-26 16:17:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606407450000|2020-11-26 16:17:30|1842.1|1841.8|1842|1841.7|1842.1|1841.8|1842|1841.7|3
1606407500000|2020-11-26 16:18:20|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606407520000|2020-11-26 16:18:40|||||||||1
1606407530000|2020-11-26 16:18:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606407550000|2020-11-26 16:19:10|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606407560000|2020-11-26 16:19:20|1842.1|1841.8|1842|1841.7|1842.1|1841.8|1842|1841.7|5
1606407580000|2020-11-26 16:19:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|4
1606407590000|2020-11-26 16:19:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606407610000|2020-11-26 16:20:10|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|11
1606407650000|2020-11-26 16:20:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606407660000|2020-11-26 16:21:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606407670000|2020-11-26 16:21:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606407680000|2020-11-26 16:21:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606407690000|2020-11-26 16:21:30|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|2
1606407700000|2020-11-26 16:21:40|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606407710000|2020-11-26 16:21:50|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|4
1606407720000|2020-11-26 16:22:00|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|4
1606407760000|2020-11-26 16:22:40|1842|1841.7|1842.2|1841.9|1842.3|1842|1842|1841.7|19
1606407770000|2020-11-26 16:22:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|8
1606407780000|2020-11-26 16:23:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|5
1606407790000|2020-11-26 16:23:10|1842.5|1842.2|1842.6|1842.3|1842.7|1842.4|1842.5|1842.2|6
1606407800000|2020-11-26 16:23:20|||||||||8
1606407810000|2020-11-26 16:23:30|||||||||1
1606407820000|2020-11-26 16:23:40|||||||||2
1606407840000|2020-11-26 16:24:00|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|2
1606407850000|2020-11-26 16:24:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606407880000|2020-11-26 16:24:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606407890000|2020-11-26 16:24:50|||||||||1
1606407900000|2020-11-26 16:25:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606407920000|2020-11-26 16:25:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606407930000|2020-11-26 16:25:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|3
1606407940000|2020-11-26 16:25:40|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|4
1606407950000|2020-11-26 16:25:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606407980000|2020-11-26 16:26:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606408000000|2020-11-26 16:26:40|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|4
1606408030000|2020-11-26 16:27:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|3
1606408060000|2020-11-26 16:27:40|||||||||1
1606408090000|2020-11-26 16:28:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606408120000|2020-11-26 16:28:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606408130000|2020-11-26 16:28:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606408140000|2020-11-26 16:29:00|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|12
1606408160000|2020-11-26 16:29:20|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|2
1606408180000|2020-11-26 16:29:40|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606408190000|2020-11-26 16:29:50|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|3
1606408200000|2020-11-26 16:30:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606408210000|2020-11-26 16:30:10|||||||||1
1606408230000|2020-11-26 16:30:30|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|5
1606408240000|2020-11-26 16:30:40|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|3
1606408250000|2020-11-26 16:30:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606408260000|2020-11-26 16:31:00|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|8
1606408270000|2020-11-26 16:31:10|1842|1841.7|1841.5|1841.2|1842|1841.7|1841.5|1841.2|67
1606408280000|2020-11-26 16:31:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606408290000|2020-11-26 16:31:30|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|5
1606408300000|2020-11-26 16:31:40|1841.1|1840.8|1840.9|1840.6|1841.1|1840.8|1840.9|1840.6|10
1606408310000|2020-11-26 16:31:50|1840.8|1840.5|1840.7|1840.4|1840.9|1840.6|1840.7|1840.4|21
1606408320000|2020-11-26 16:32:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606408330000|2020-11-26 16:32:10|||||||||1
1606408350000|2020-11-26 16:32:30|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|4
1606408360000|2020-11-26 16:32:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|5
1606408370000|2020-11-26 16:32:50|1840.7|1840.4|1840.9|1840.6|1840.9|1840.6|1840.6|1840.3|8
1606408380000|2020-11-26 16:33:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606408400000|2020-11-26 16:33:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.3|1840|27
1606408410000|2020-11-26 16:33:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606408430000|2020-11-26 16:33:50|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606408440000|2020-11-26 16:34:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|8
1606408450000|2020-11-26 16:34:10|1839.9|1839.6|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|8
1606408460000|2020-11-26 16:34:20|1839.6|1839.3|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|5
1606408470000|2020-11-26 16:34:30|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|5
1606408480000|2020-11-26 16:34:40|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|7
1606408490000|2020-11-26 16:34:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606408500000|2020-11-26 16:35:00|1839.2|1838.9|1838.8|1838.5|1839.2|1838.9|1838.8|1838.5|13
1606408510000|2020-11-26 16:35:10|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|4
1606408520000|2020-11-26 16:35:20|1839.2|1838.9|1839.2|1838.9|1839.3|1839|1839.2|1838.9|5
1606408530000|2020-11-26 16:35:30|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.2|1838.9|2
1606408540000|2020-11-26 16:35:40|||||||||2
1606408550000|2020-11-26 16:35:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|3
1606408560000|2020-11-26 16:36:00|||||||||1
1606408570000|2020-11-26 16:36:10|||||||||3
1606408580000|2020-11-26 16:36:20|1839|1838.7|1838.2|1837.9|1839|1838.7|1838.2|1837.9|44
1606408590000|2020-11-26 16:36:30|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|8
1606408600000|2020-11-26 16:36:40|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|9
1606408610000|2020-11-26 16:36:50|1838|1837.7|1837.9|1837.6|1838|1837.7|1837.8|1837.5|9
1606408620000|2020-11-26 16:37:00|1838|1837.7|1837.9|1837.6|1838|1837.7|1837.9|1837.6|18
1606408630000|2020-11-26 16:37:10|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|4
1606408640000|2020-11-26 16:37:20|1838.3|1838|1838.5|1838.2|1838.5|1838.2|1838.3|1838|7
1606408650000|2020-11-26 16:37:30|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.3|1838|23
1606408660000|2020-11-26 16:37:40|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|3
1606408670000|2020-11-26 16:37:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|6
1606408680000|2020-11-26 16:38:00|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|2
1606408690000|2020-11-26 16:38:10|1838|1837.7|1837.9|1837.6|1838|1837.7|1837.9|1837.6|3
1606408700000|2020-11-26 16:38:20|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|2
1606408710000|2020-11-26 16:38:30|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|5
1606408720000|2020-11-26 16:38:40|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606408730000|2020-11-26 16:38:50|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1838.1|1837.8|11
1606408740000|2020-11-26 16:39:00|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|7
1606408750000|2020-11-26 16:39:10|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.3|1838|8
1606408760000|2020-11-26 16:39:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|4
1606408770000|2020-11-26 16:39:30|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606408780000|2020-11-26 16:39:40|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|9
1606408790000|2020-11-26 16:39:50|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|2
1606408800000|2020-11-26 16:40:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606408810000|2020-11-26 16:40:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606408820000|2020-11-26 16:40:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|4
1606408830000|2020-11-26 16:40:30|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|6
1606408840000|2020-11-26 16:40:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|4
1606408850000|2020-11-26 16:40:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606408870000|2020-11-26 16:41:10|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|2
1606408880000|2020-11-26 16:41:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|4
1606408890000|2020-11-26 16:41:30|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.7|1838.4|7
1606408900000|2020-11-26 16:41:40|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|4
1606408920000|2020-11-26 16:42:00|||||||||2
1606408950000|2020-11-26 16:42:30|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|2
1606408970000|2020-11-26 16:42:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|7
1606408980000|2020-11-26 16:43:00|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|12
1606408990000|2020-11-26 16:43:10|||||||||4
1606409000000|2020-11-26 16:43:20|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606409010000|2020-11-26 16:43:30|||||||||3
1606409020000|2020-11-26 16:43:40|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|4
1606409040000|2020-11-26 16:44:00|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|4
1606409050000|2020-11-26 16:44:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|3
1606409060000|2020-11-26 16:44:20|1839.7|1839.4|1838.8|1838.5|1839.7|1839.4|1838.8|1838.5|17
1606409070000|2020-11-26 16:44:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606409080000|2020-11-26 16:44:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|3
1606409090000|2020-11-26 16:44:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|4
1606409100000|2020-11-26 16:45:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|7
1606409120000|2020-11-26 16:45:20|||||||||1
1606409130000|2020-11-26 16:45:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606409150000|2020-11-26 16:45:50|||||||||1
1606409170000|2020-11-26 16:46:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606409180000|2020-11-26 16:46:20|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606409190000|2020-11-26 16:46:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|3
1606409200000|2020-11-26 16:46:40|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|4
1606409210000|2020-11-26 16:46:50|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|9
1606409220000|2020-11-26 16:47:00|1838.9|1838.6|1839.2|1838.9|1839.2|1838.9|1838.9|1838.6|4
1606409230000|2020-11-26 16:47:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606409250000|2020-11-26 16:47:30|||||||||1
1606409260000|2020-11-26 16:47:40|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|3
1606409270000|2020-11-26 16:47:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606409280000|2020-11-26 16:48:00|1838.7|1838.4|1838.7|1838.4|1838.9|1838.6|1838.7|1838.4|12
1606409290000|2020-11-26 16:48:10|||||||||2
1606409300000|2020-11-26 16:48:20|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|2
1606409320000|2020-11-26 16:48:40|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|8
1606409330000|2020-11-26 16:48:50|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|5
1606409340000|2020-11-26 16:49:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|8
1606409370000|2020-11-26 16:49:30|1838.9|1838.6|1839|1838.7|1839.1|1838.8|1838.9|1838.6|6
1606409380000|2020-11-26 16:49:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606409390000|2020-11-26 16:49:50|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.7|1838.4|9
1606409400000|2020-11-26 16:50:00|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|11
1606409410000|2020-11-26 16:50:10|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.5|1838.2|13
1606409420000|2020-11-26 16:50:20|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|5
1606409430000|2020-11-26 16:50:30|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|2
1606409460000|2020-11-26 16:51:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606409470000|2020-11-26 16:51:10|||||||||1
1606409490000|2020-11-26 16:51:30|||||||||1
1606409500000|2020-11-26 16:51:40|||||||||5
1606409520000|2020-11-26 16:52:00|||||||||1
1606409530000|2020-11-26 16:52:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|3
1606409550000|2020-11-26 16:52:30|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|4
1606409560000|2020-11-26 16:52:40|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606409570000|2020-11-26 16:52:50|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|2
1606409580000|2020-11-26 16:53:00|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|5
1606409590000|2020-11-26 16:53:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|6
1606409610000|2020-11-26 16:53:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606409640000|2020-11-26 16:54:00|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|3
1606409650000|2020-11-26 16:54:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|8
1606409670000|2020-11-26 16:54:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606409690000|2020-11-26 16:54:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606409710000|2020-11-26 16:55:10|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|9
1606409740000|2020-11-26 16:55:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606409750000|2020-11-26 16:55:50|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|6
1606409760000|2020-11-26 16:56:00|||||||||1
1606409770000|2020-11-26 16:56:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606409780000|2020-11-26 16:56:20|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|10
1606409810000|2020-11-26 16:56:50|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606409820000|2020-11-26 16:57:00|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|2
1606409840000|2020-11-26 16:57:20|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|2
1606409860000|2020-11-26 16:57:40|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|7
1606409870000|2020-11-26 16:57:50|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|12
1606409880000|2020-11-26 16:58:00|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|2
1606409890000|2020-11-26 16:58:10|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|2
1606409900000|2020-11-26 16:58:20|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|3
1606409910000|2020-11-26 16:58:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|6
1606409920000|2020-11-26 16:58:40|||||||||1
1606409930000|2020-11-26 16:58:50|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606409940000|2020-11-26 16:59:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|5
1606409950000|2020-11-26 16:59:10|||||||||6
1606409960000|2020-11-26 16:59:20|||||||||1
1606409970000|2020-11-26 16:59:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606409990000|2020-11-26 16:59:50|||||||||5
1606410000000|2020-11-26 17:00:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|5
1606410010000|2020-11-26 17:00:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|3
1606410020000|2020-11-26 17:00:20|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|9
1606410030000|2020-11-26 17:00:30|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|6
1606410050000|2020-11-26 17:00:50|||||||||1
1606410060000|2020-11-26 17:01:00|1837.9|1837.6|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|7
1606410070000|2020-11-26 17:01:10|1837.8|1837.5|1837.5|1837.2|1837.8|1837.5|1837.5|1837.2|7
1606410080000|2020-11-26 17:01:20|1837.8|1837.5|1837.7|1837.4|1837.8|1837.5|1837.7|1837.4|2
1606410090000|2020-11-26 17:01:30|1837.8|1837.5|1838|1837.7|1838|1837.7|1837.8|1837.5|11
1606410100000|2020-11-26 17:01:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606410120000|2020-11-26 17:02:00|||||||||1
1606410130000|2020-11-26 17:02:10|1837.6|1837.3|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|11
1606410140000|2020-11-26 17:02:20|||||||||1
1606410160000|2020-11-26 17:02:40|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|11
1606410170000|2020-11-26 17:02:50|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|6
1606410180000|2020-11-26 17:03:00|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|74
1606410190000|2020-11-26 17:03:10|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.6|1836.3|18
1606410210000|2020-11-26 17:03:30|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.7|1836.4|7
1606410220000|2020-11-26 17:03:40|||||||||1
1606410230000|2020-11-26 17:03:50|||||||||4
1606410240000|2020-11-26 17:04:00|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|3
1606410250000|2020-11-26 17:04:10|||||||||3
1606410270000|2020-11-26 17:04:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606410280000|2020-11-26 17:04:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|4
1606410290000|2020-11-26 17:04:50|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|5
1606410300000|2020-11-26 17:05:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1606410310000|2020-11-26 17:05:10|||||||||1
1606410330000|2020-11-26 17:05:30|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|2
1606410340000|2020-11-26 17:05:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|3
1606410350000|2020-11-26 17:05:50|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606410360000|2020-11-26 17:06:00|1836.9|1836.6|1836.4|1836.1|1836.9|1836.6|1836.2|1835.9|9
1606410380000|2020-11-26 17:06:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|4
1606410400000|2020-11-26 17:06:40|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|7
1606410410000|2020-11-26 17:06:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.2|1835.9|6
1606410420000|2020-11-26 17:07:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606410430000|2020-11-26 17:07:10|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|4
1606410440000|2020-11-26 17:07:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|3
1606410450000|2020-11-26 17:07:30|1836|1835.7|1835.7|1835.4|1836|1835.7|1835.7|1835.4|5
1606410460000|2020-11-26 17:07:40|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|5
1606410470000|2020-11-26 17:07:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606410480000|2020-11-26 17:08:00|1835.7|1835.4|1836|1835.7|1836.1|1835.8|1835.7|1835.4|7
1606410490000|2020-11-26 17:08:10|||||||||1
1606410510000|2020-11-26 17:08:30|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606410520000|2020-11-26 17:08:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606410540000|2020-11-26 17:09:00|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|8
1606410550000|2020-11-26 17:09:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606410560000|2020-11-26 17:09:20|1836|1835.7|1836.2|1835.9|1836.2|1835.9|1836|1835.7|3
1606410590000|2020-11-26 17:09:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|3
1606410600000|2020-11-26 17:10:00|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|5
1606410610000|2020-11-26 17:10:10|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|5
1606410620000|2020-11-26 17:10:20|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|5
1606410630000|2020-11-26 17:10:30|1835.9|1835.6|1835.7|1835.4|1835.9|1835.6|1835.7|1835.4|5
1606410640000|2020-11-26 17:10:40|||||||||2
1606410650000|2020-11-26 17:10:50|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|5
1606410660000|2020-11-26 17:11:00|1835.9|1835.6|1835.9|1835.6|1836|1835.7|1835.9|1835.6|3
1606410670000|2020-11-26 17:11:10|||||||||1
1606410720000|2020-11-26 17:12:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606410730000|2020-11-26 17:12:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606410740000|2020-11-26 17:12:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606410750000|2020-11-26 17:12:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|4
1606410760000|2020-11-26 17:12:40|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606410770000|2020-11-26 17:12:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606410780000|2020-11-26 17:13:00|||||||||2
1606410790000|2020-11-26 17:13:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606410800000|2020-11-26 17:13:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606410810000|2020-11-26 17:13:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|5
1606410820000|2020-11-26 17:13:40|||||||||4
1606410840000|2020-11-26 17:14:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606410850000|2020-11-26 17:14:10|1836|1835.7|1835.8|1835.5|1836|1835.7|1835.8|1835.5|13
1606410870000|2020-11-26 17:14:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606410880000|2020-11-26 17:14:40|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|6
1606410890000|2020-11-26 17:14:50|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|6
1606410900000|2020-11-26 17:15:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|10
1606410910000|2020-11-26 17:15:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|12
1606410920000|2020-11-26 17:15:20|1835.2|1834.9|1835.6|1835.3|1835.6|1835.3|1835.2|1834.9|9
1606410930000|2020-11-26 17:15:30|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|6
1606410940000|2020-11-26 17:15:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|4
1606410950000|2020-11-26 17:15:50|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|3
1606410960000|2020-11-26 17:16:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|17
1606410970000|2020-11-26 17:16:10|1835.1|1834.8|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|5
1606410990000|2020-11-26 17:16:30|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606411000000|2020-11-26 17:16:40|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|5
1606411010000|2020-11-26 17:16:50|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606411020000|2020-11-26 17:17:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|14
1606411030000|2020-11-26 17:17:10|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606411040000|2020-11-26 17:17:20|||||||||2
1606411070000|2020-11-26 17:17:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606411080000|2020-11-26 17:18:00|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|8
1606411100000|2020-11-26 17:18:20|1834.6|1834.3|1834.3|1834|1834.6|1834.3|1834.3|1834|15
1606411110000|2020-11-26 17:18:30|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|3
1606411120000|2020-11-26 17:18:40|1834.3|1834|1834.2|1833.9|1834.5|1834.2|1834.2|1833.9|17
1606411130000|2020-11-26 17:18:50|1834.3|1834|1834.4|1834.1|1834.5|1834.2|1834.3|1834|5
1606411140000|2020-11-26 17:19:00|1834.5|1834.2|1834.8|1834.5|1834.8|1834.5|1834.5|1834.2|11
1606411150000|2020-11-26 17:19:10|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|2
1606411160000|2020-11-26 17:19:20|1834.8|1834.5|1835.2|1834.9|1835.2|1834.9|1834.8|1834.5|3
1606411170000|2020-11-26 17:19:30|||||||||1
1606411180000|2020-11-26 17:19:40|1835|1834.7|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|4
1606411190000|2020-11-26 17:19:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606411200000|2020-11-26 17:20:00|1834.7|1834.4|1834.7|1834.4|1834.8|1834.5|1834.7|1834.4|9
1606411210000|2020-11-26 17:20:10|1834.9|1834.6|1835.3|1835|1835.3|1835|1834.9|1834.6|13
1606411230000|2020-11-26 17:20:30|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.3|1835|8
1606411240000|2020-11-26 17:20:40|||||||||1
1606411250000|2020-11-26 17:20:50|||||||||4
1606411260000|2020-11-26 17:21:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606411270000|2020-11-26 17:21:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606411290000|2020-11-26 17:21:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606411300000|2020-11-26 17:21:40|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|20
1606411320000|2020-11-26 17:22:00|1835.8|1835.5|1835.6|1835.3|1835.8|1835.5|1835.6|1835.3|3
1606411330000|2020-11-26 17:22:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606411340000|2020-11-26 17:22:20|1835.5|1835.2|1835.8|1835.5|1835.8|1835.5|1835.5|1835.2|10
1606411360000|2020-11-26 17:22:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606411370000|2020-11-26 17:22:50|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|6
1606411380000|2020-11-26 17:23:00|||||||||5
1606411410000|2020-11-26 17:23:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|12
1606411420000|2020-11-26 17:23:40|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|3
1606411430000|2020-11-26 17:23:50|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|7
1606411440000|2020-11-26 17:24:00|1835.1|1834.8|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|24
1606411450000|2020-11-26 17:24:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606411460000|2020-11-26 17:24:20|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.7|1834.4|9
1606411470000|2020-11-26 17:24:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|7
1606411480000|2020-11-26 17:24:40|||||||||1
1606411500000|2020-11-26 17:25:00|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606411510000|2020-11-26 17:25:10|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.2|1834.9|11
1606411520000|2020-11-26 17:25:20|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|9
1606411530000|2020-11-26 17:25:30|1835|1834.7|1835|1834.7|1835|1834.7|1834.9|1834.6|5
1606411540000|2020-11-26 17:25:40|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|3
1606411550000|2020-11-26 17:25:50|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|2
1606411570000|2020-11-26 17:26:10|1834.4|1834.1|1834.3|1834|1834.5|1834.2|1834.2|1833.9|9
1606411580000|2020-11-26 17:26:20|1834.5|1834.2|1834.5|1834.2|1834.7|1834.4|1834.5|1834.2|9
1606411600000|2020-11-26 17:26:40|1834.9|1834.6|1834.7|1834.4|1834.9|1834.6|1834.7|1834.4|6
1606411610000|2020-11-26 17:26:50|1834.8|1834.5|1835|1834.7|1835|1834.7|1834.8|1834.5|10
1606411620000|2020-11-26 17:27:00|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|3
1606411630000|2020-11-26 17:27:10|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|15
1606411640000|2020-11-26 17:27:20|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|3
1606411650000|2020-11-26 17:27:30|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|5
1606411680000|2020-11-26 17:28:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|3
1606411690000|2020-11-26 17:28:10|||||||||2
1606411710000|2020-11-26 17:28:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606411720000|2020-11-26 17:28:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606411730000|2020-11-26 17:28:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|6
1606411740000|2020-11-26 17:29:00|1833.7|1833.4|1832.9|1832.6|1833.7|1833.4|1832.9|1832.6|36
1606411750000|2020-11-26 17:29:10|1832.8|1832.5|1832.5|1832.2|1833.2|1832.9|1832.5|1832.2|46
1606411760000|2020-11-26 17:29:20|1832.6|1832.3|1832|1831.7|1832.6|1832.3|1832|1831.7|42
1606411770000|2020-11-26 17:29:30|1832.1|1831.8|1831.9|1831.6|1832.2|1831.9|1831.8|1831.5|45
1606411780000|2020-11-26 17:29:40|1832.2|1831.9|1831.8|1831.5|1832.2|1831.9|1831.8|1831.5|12
1606411790000|2020-11-26 17:29:50|1831.6|1831.3|1831.4|1831.1|1831.6|1831.3|1831.4|1831.1|16
1606411800000|2020-11-26 17:30:00|1831.8|1831.5|1832.8|1832.5|1833.1|1832.8|1831.8|1831.5|37
1606411810000|2020-11-26 17:30:10|1833.1|1832.8|1833.8|1833.5|1833.8|1833.5|1833.1|1832.8|27
1606411820000|2020-11-26 17:30:20|1833.9|1833.6|1833.8|1833.5|1834|1833.7|1833.8|1833.5|11
1606411830000|2020-11-26 17:30:30|||||||||1
1606411840000|2020-11-26 17:30:40|1833.6|1833.3|1833.8|1833.5|1833.8|1833.5|1833.6|1833.3|7
1606411860000|2020-11-26 17:31:00|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|3
1606411880000|2020-11-26 17:31:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606411890000|2020-11-26 17:31:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|3
1606411910000|2020-11-26 17:31:50|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|3
1606411930000|2020-11-26 17:32:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606411940000|2020-11-26 17:32:20|1833|1832.7|1833.3|1833|1833.3|1833|1833|1832.7|12
1606411970000|2020-11-26 17:32:50|||||||||1
1606411980000|2020-11-26 17:33:00|1833.4|1833.1|1833.6|1833.3|1833.8|1833.5|1833.4|1833.1|8
1606411990000|2020-11-26 17:33:10|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.4|1833.1|3
1606412000000|2020-11-26 17:33:20|1833.2|1832.9|1833.4|1833.1|1833.5|1833.2|1833.2|1832.9|3
1606412020000|2020-11-26 17:33:40|||||||||1
1606412030000|2020-11-26 17:33:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606412040000|2020-11-26 17:34:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606412050000|2020-11-26 17:34:10|||||||||1
1606412060000|2020-11-26 17:34:20|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|6
1606412070000|2020-11-26 17:34:30|||||||||2
1606412080000|2020-11-26 17:34:40|1833.6|1833.3|1833.3|1833|1833.6|1833.3|1833.3|1833|3
1606412090000|2020-11-26 17:34:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|6
1606412100000|2020-11-26 17:35:00|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|4
1606412110000|2020-11-26 17:35:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606412120000|2020-11-26 17:35:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606412130000|2020-11-26 17:35:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|4
1606412140000|2020-11-26 17:35:40|1833.3|1833|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|7
1606412150000|2020-11-26 17:35:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606412160000|2020-11-26 17:36:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606412170000|2020-11-26 17:36:10|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.7|1833.4|8
1606412180000|2020-11-26 17:36:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606412200000|2020-11-26 17:36:40|1833.8|1833.5|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|3
1606412220000|2020-11-26 17:37:00|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|10
1606412230000|2020-11-26 17:37:10|1833.9|1833.6|1833.6|1833.3|1833.9|1833.6|1833.6|1833.3|2
1606412240000|2020-11-26 17:37:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606412250000|2020-11-26 17:37:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606412260000|2020-11-26 17:37:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606412280000|2020-11-26 17:38:00|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|9
1606412300000|2020-11-26 17:38:20|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|2
1606412320000|2020-11-26 17:38:40|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|5
1606412330000|2020-11-26 17:38:50|1832.5|1832.2|1832.6|1832.3|1832.7|1832.4|1832.5|1832.2|8
1606412340000|2020-11-26 17:39:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606412350000|2020-11-26 17:39:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606412390000|2020-11-26 17:39:50|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|4
1606412400000|2020-11-26 17:40:00|||||||||1
1606412410000|2020-11-26 17:40:10|||||||||2
1606412430000|2020-11-26 17:40:30|1833|1832.7|1833|1832.7|1833.2|1832.9|1832.9|1832.6|7
1606412460000|2020-11-26 17:41:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606412470000|2020-11-26 17:41:10|1832.7|1832.4|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|29
1606412480000|2020-11-26 17:41:20|1832.8|1832.5|1833.1|1832.8|1833.1|1832.8|1832.8|1832.5|10
1606412490000|2020-11-26 17:41:30|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|5
1606412500000|2020-11-26 17:41:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|13
1606412510000|2020-11-26 17:41:50|1833|1832.7|1833|1832.7|1833.2|1832.9|1833|1832.7|20
1606412530000|2020-11-26 17:42:10|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|4
1606412540000|2020-11-26 17:42:20|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|3
1606412550000|2020-11-26 17:42:30|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|7
1606412560000|2020-11-26 17:42:40|||||||||1
1606412570000|2020-11-26 17:42:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|11
1606412580000|2020-11-26 17:43:00|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1832|1831.7|3
1606412590000|2020-11-26 17:43:10|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|6
1606412610000|2020-11-26 17:43:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|7
1606412620000|2020-11-26 17:43:40|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.3|1831|5
1606412630000|2020-11-26 17:43:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606412640000|2020-11-26 17:44:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|7
1606412650000|2020-11-26 17:44:10|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|5
1606412660000|2020-11-26 17:44:20|1831|1830.7|1831|1830.7|1831.4|1831.1|1831|1830.7|23
1606412670000|2020-11-26 17:44:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|10
1606412680000|2020-11-26 17:44:40|||||||||1
1606412690000|2020-11-26 17:44:50|1830.8|1830.5|1831.1|1830.8|1831.1|1830.8|1830.8|1830.5|6
1606412700000|2020-11-26 17:45:00|1831.2|1830.9|1831.6|1831.3|1831.6|1831.3|1831.2|1830.9|8
1606412710000|2020-11-26 17:45:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.2|1830.9|4
1606412720000|2020-11-26 17:45:20|1831.2|1830.9|1831.7|1831.4|1831.7|1831.4|1831.2|1830.9|14
1606412730000|2020-11-26 17:45:30|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|20
1606412740000|2020-11-26 17:45:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|2
1606412750000|2020-11-26 17:45:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831|1830.7|15
1606412760000|2020-11-26 17:46:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|4
1606412770000|2020-11-26 17:46:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606412790000|2020-11-26 17:46:30|||||||||5
1606412800000|2020-11-26 17:46:40|1831.9|1831.6|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|4
1606412810000|2020-11-26 17:46:50|||||||||1
1606412820000|2020-11-26 17:47:00|1832.3|1832|1832.6|1832.3|1832.7|1832.4|1832.3|1832|20
1606412830000|2020-11-26 17:47:10|1832.7|1832.4|1833.1|1832.8|1833.1|1832.8|1832.7|1832.4|8
1606412840000|2020-11-26 17:47:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606412850000|2020-11-26 17:47:30|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|2
1606412860000|2020-11-26 17:47:40|1832.7|1832.4|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|15
1606412880000|2020-11-26 17:48:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|3
1606412890000|2020-11-26 17:48:10|||||||||2
1606412900000|2020-11-26 17:48:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|7
1606412910000|2020-11-26 17:48:30|1832.3|1832|1831.8|1831.5|1832.3|1832|1831.8|1831.5|13
1606412920000|2020-11-26 17:48:40|1831.9|1831.6|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|16
1606412930000|2020-11-26 17:48:50|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|3
1606412940000|2020-11-26 17:49:00|1832|1831.7|1832.3|1832|1832.3|1832|1831.9|1831.6|7
1606412950000|2020-11-26 17:49:10|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|7
1606412970000|2020-11-26 17:49:30|||||||||2
1606412980000|2020-11-26 17:49:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606412990000|2020-11-26 17:49:50|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|5
1606413000000|2020-11-26 17:50:00|1831.7|1831.4|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|7
1606413010000|2020-11-26 17:50:10|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|9
1606413020000|2020-11-26 17:50:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606413030000|2020-11-26 17:50:30|||||||||1
1606413040000|2020-11-26 17:50:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|18
1606413050000|2020-11-26 17:50:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606413080000|2020-11-26 17:51:20|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|13
1606413090000|2020-11-26 17:51:30|||||||||1
1606413100000|2020-11-26 17:51:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606413110000|2020-11-26 17:51:50|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|3
1606413120000|2020-11-26 17:52:00|1832|1831.7|1832.4|1832.1|1832.4|1832.1|1832|1831.7|2
1606413150000|2020-11-26 17:52:30|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|2
1606413160000|2020-11-26 17:52:40|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|5
1606413170000|2020-11-26 17:52:50|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1832|1831.7|8
1606413180000|2020-11-26 17:53:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606413200000|2020-11-26 17:53:20|||||||||1
1606413220000|2020-11-26 17:53:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|5
1606413230000|2020-11-26 17:53:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606413240000|2020-11-26 17:54:00|1832.4|1832.1|1832.1|1831.8|1832.4|1832.1|1832|1831.7|6
1606413250000|2020-11-26 17:54:10|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|13
1606413280000|2020-11-26 17:54:40|||||||||3
1606413290000|2020-11-26 17:54:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606413300000|2020-11-26 17:55:00|1832.1|1831.8|1831.7|1831.4|1832.1|1831.8|1831.6|1831.3|7
1606413310000|2020-11-26 17:55:10|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|4
1606413320000|2020-11-26 17:55:20|1831.8|1831.5|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|10
1606413330000|2020-11-26 17:55:30|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|3
1606413340000|2020-11-26 17:55:40|1832.1|1831.8|1832.3|1832|1832.3|1832|1832.1|1831.8|4
1606413350000|2020-11-26 17:55:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|14
1606413360000|2020-11-26 17:56:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|4
1606413370000|2020-11-26 17:56:10|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606413380000|2020-11-26 17:56:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|5
1606413390000|2020-11-26 17:56:30|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|4
1606413400000|2020-11-26 17:56:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606413410000|2020-11-26 17:56:50|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|5
1606413430000|2020-11-26 17:57:10|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|7
1606413440000|2020-11-26 17:57:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606413450000|2020-11-26 17:57:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606413460000|2020-11-26 17:57:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606413470000|2020-11-26 17:57:50|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|3
1606413480000|2020-11-26 17:58:00|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|5
1606413500000|2020-11-26 17:58:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606413520000|2020-11-26 17:58:40|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|4
1606413530000|2020-11-26 17:58:50|||||||||1
1606413540000|2020-11-26 17:59:00|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|5
1606413550000|2020-11-26 17:59:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|5
1606413560000|2020-11-26 17:59:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.2|1832.9|4
1606413570000|2020-11-26 17:59:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606413580000|2020-11-26 17:59:40|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|4
1606413590000|2020-11-26 17:59:50|1833.6|1833.3|1833.4|1833.1|1833.7|1833.4|1833.4|1833.1|12
1606413600000|2020-11-26 18:00:00|1833.6|1832.8|1833.6|1832.8|1833.6|1832.8|1833.6|1832.8|0
1606413640000|2020-11-26 18:00:40|1833.7|1832.9|1833.8|1833|1834|1833.2|1833.7|1832.9|0
1606413650000|2020-11-26 18:00:50|1833.6|1832.8|1834|1833.2|1834|1833.2|1833.6|1832.8|0
1606413660000|2020-11-26 18:01:00|1833.7|1832.9|1833.6|1832.8|1833.7|1832.9|1833.6|1832.8|0
1606413700000|2020-11-26 18:01:40|1833.7|1832.9|1833.8|1833|1833.8|1833|1833.7|1832.9|0
1606413710000|2020-11-26 18:01:50|1833.9|1833.1|1833.8|1833|1834|1833.2|1833.8|1833|0
1606413720000|2020-11-26 18:02:00|1833.9|1833.1|1833.8|1833|1834|1833.2|1833.8|1833|0
1606413750000|2020-11-26 18:02:30|1833.9|1833.1|1834|1833.2|1834|1833.2|1833.9|1833.1|0
1606413990000|2020-11-26 18:06:30|1833.8|1833|1833.8|1833|1833.8|1833|1833.8|1833|0
1606414000000|2020-11-26 18:06:40|1833.6|1832.8|1833.6|1832.8|1833.6|1832.8|1833.6|1832.8|0
1606414160000|2020-11-26 18:09:20|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|0
1606414260000|2020-11-26 18:11:00|1833.7|1832.9|1833.5|1832.7|1833.9|1833.1|1833.5|1832.7|0
1606414280000|2020-11-26 18:11:20|1833.4|1832.6|1833.8|1833|1833.8|1833|1833.4|1832.6|0
1606414400000|2020-11-26 18:13:20|1834.1|1833.3|1834.2|1833.4|1834.2|1833.4|1834.1|1833.3|0
1606414480000|2020-11-26 18:14:40|1833.9|1833.1|1833.8|1833|1833.9|1833.1|1833.8|1833|0
1606414590000|2020-11-26 18:16:30|1834|1833.2|1834.2|1833.4|1834.2|1833.4|1834|1833.2|0
1606414630000|2020-11-26 18:17:10|1833.9|1833.1|1833.8|1833|1833.9|1833.1|1833.8|1833|0
1606414640000|2020-11-26 18:17:20|1834|1833.2|1834.2|1833.4|1834.2|1833.4|1834|1833.2|0
1606414650000|2020-11-26 18:17:30|1833.9|1833.1|1833.8|1833|1833.9|1833.1|1833.8|1833|0
1606414690000|2020-11-26 18:18:10|1833.9|1833.1|1834.2|1833.4|1834.2|1833.4|1833.9|1833.1|0
1606414700000|2020-11-26 18:18:20|1834|1833.2|1834|1833.2|1834|1833.2|1834|1833.2|0
1606414710000|2020-11-26 18:18:30|1833.8|1833|1833.8|1833|1833.8|1833|1833.8|1833|0
1606415060000|2020-11-26 18:24:20|1833.9|1833.1|1834.2|1833.4|1834.2|1833.4|1833.9|1833.1|0
1606415430000|2020-11-26 18:30:30|1834|1833.2|1834|1833.2|1834|1833.2|1834|1833.2|0
1606415440000|2020-11-26 18:30:40|1833.8|1833|1833.8|1833|1833.8|1833|1833.8|1833|0
1606415470000|2020-11-26 18:31:10|1834|1833.2|1834.2|1833.4|1834.2|1833.4|1834|1833.2|0
1606415980000|2020-11-26 18:39:40|1834.4|1833.6|1834.6|1833.8|1834.6|1833.8|1834.4|1833.6|0
1606416010000|2020-11-26 18:40:10|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606416430000|2020-11-26 18:47:10|1834.5|1833.7|1834.6|1833.8|1834.6|1833.8|1834.5|1833.7|0
1606416480000|2020-11-26 18:48:00|1834.5|1833.7|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606416500000|2020-11-26 18:48:20|1834.4|1833.6|1834.4|1833.6|1834.4|1833.6|1834.4|1833.6|0
1606416510000|2020-11-26 18:48:30|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606416540000|2020-11-26 18:49:00|1834.4|1833.6|1834.4|1833.6|1834.4|1833.6|1834.4|1833.6|0
1606416580000|2020-11-26 18:49:40|1834.6|1833.8|1834.6|1833.8|1834.6|1833.8|1834.6|1833.8|0
1606416640000|2020-11-26 18:50:40|1834.5|1833.7|1834.4|1833.6|1834.5|1833.7|1834.4|1833.6|0
1606416650000|2020-11-26 18:50:50|1834.3|1833.5|1834.4|1833.6|1834.4|1833.6|1834.2|1833.4|0
1606416660000|2020-11-26 18:51:00|1834.3|1833.5|1834.4|1833.6|1834.4|1833.6|1834.2|1833.4|0
1606416670000|2020-11-26 18:51:10|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606417270000|2020-11-26 19:01:10|1834.5|1833.7|1834.6|1833.8|1834.6|1833.8|1834.4|1833.6|0
1606417280000|2020-11-26 19:01:20|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606417300000|2020-11-26 19:01:40|1834.5|1833.7|1834.6|1833.8|1834.6|1833.8|1834.5|1833.7|0
1606417440000|2020-11-26 19:04:00|1834.5|1833.7|1834.4|1833.6|1834.6|1833.8|1834.4|1833.6|0
1606417470000|2020-11-26 19:04:30|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606417530000|2020-11-26 19:05:30|1834.4|1833.6|1834.4|1833.6|1834.4|1833.6|1834.4|1833.6|0
1606417540000|2020-11-26 19:05:40|1834.3|1833.5|1834.4|1833.6|1834.4|1833.6|1834.2|1833.4|0
1606417550000|2020-11-26 19:05:50|1834.3|1833.5|1834.2|1833.4|1834.3|1833.5|1834.2|1833.4|0
1606417590000|2020-11-26 19:06:30|1834.5|1833.7|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606417830000|2020-11-26 19:10:30|1834.5|1833.7|1834.6|1833.8|1834.6|1833.8|1834.5|1833.7|0
1606417850000|2020-11-26 19:10:50|1834.5|1833.7|1834.2|1833.4|1834.5|1833.7|1834.2|1833.4|0
1606418380000|2020-11-26 19:19:40|1833.9|1833.1|1833.8|1833|1833.9|1833.1|1833.8|1833|0
1606418880000|2020-11-26 19:28:00|1833.6|1832.8|1833.4|1832.6|1833.6|1832.8|1833.4|1832.6|0
1606419090000|2020-11-26 19:31:30|1833.5|1832.7|1833.6|1832.8|1833.6|1832.8|1833.5|1832.7|0
1606419110000|2020-11-26 19:31:50|1833.7|1832.9|1833.8|1833|1833.8|1833|1833.7|1832.9|0
1606419970000|2020-11-26 19:46:10|1833.7|1832.9|1833.7|1832.9|1833.7|1832.9|1833.7|1832.9|0
1606419990000|2020-11-26 19:46:30|1833.8|1833|1833.8|1833|1833.8|1833|1833.8|1833|0
1606420180000|2020-11-26 19:49:40|1834.1|1833.3|1834|1833.2|1834.2|1833.4|1834|1833.2|0
1606420200000|2020-11-26 19:50:00|1834.1|1833.3|1834.2|1833.4|1834.2|1833.4|1834.1|1833.3|0
1606420270000|2020-11-26 19:51:10|1834.4|1833.6|1834.2|1833.4|1834.6|1833.8|1834.2|1833.4|0
1606420680000|2020-11-26 19:58:00|1834.1|1833.3|1834.1|1833.3|1834.1|1833.3|1834.1|1833.3|0
1606420810000|2020-11-26 20:00:10|1833.8|1833|1833.7|1832.9|1833.8|1833|1833.7|1832.9|0
1606421070000|2020-11-26 20:04:30|1833.6|1832.8|1833.3|1832.5|1833.6|1832.8|1833.3|1832.5|0
1606421080000|2020-11-26 20:04:40|1833.1|1832.3|1832.9|1832.1|1833.1|1832.3|1832.9|1832.1|0
1606421430000|2020-11-26 20:10:30|1832.7|1831.9|1832.3|1831.5|1832.7|1831.9|1832.3|1831.5|0
1606421570000|2020-11-26 20:12:50|1832|1831.2|1831.9|1831.1|1832|1831.2|1831.9|1831.1|0
1606421590000|2020-11-26 20:13:10|1831.8|1831|1831.7|1830.9|1831.8|1831|1831.7|1830.9|0
1606421600000|2020-11-26 20:13:20|1831.8|1831|1831.9|1831.1|1831.9|1831.1|1831.8|1831|0
1606421620000|2020-11-26 20:13:40|1831.8|1831|1831.7|1830.9|1831.8|1831|1831.7|1830.9|0
1606421640000|2020-11-26 20:14:00|1831.8|1831|1831.9|1831.1|1831.9|1831.1|1831.8|1831|0
1606421720000|2020-11-26 20:15:20|1832.1|1831.3|1832.3|1831.5|1832.3|1831.5|1832.1|1831.3|0
1606422470000|2020-11-26 20:27:50|1832.2|1831.4|1832.2|1831.4|1832.2|1831.4|1832.2|1831.4|0
1606422490000|2020-11-26 20:28:10|1832.3|1831.5|1832.3|1831.5|1832.3|1831.5|1832.3|1831.5|0
1606422510000|2020-11-26 20:28:30|1832.2|1831.4|1832.2|1831.4|1832.2|1831.4|1832.2|1831.4|0
1606422540000|2020-11-26 20:29:00|1832.4|1831.6|1832.6|1831.8|1832.6|1831.8|1832.4|1831.6|0
1606423310000|2020-11-26 20:41:50|1832.7|1831.9|1832.8|1832|1832.8|1832|1832.7|1831.9|0
1606423320000|2020-11-26 20:42:00|1832.6|1831.8|1832.6|1831.8|1832.8|1832|1832.6|1831.8|0
1606423410000|2020-11-26 20:43:30|1832.7|1831.9|1832.8|1832|1832.8|1832|1832.7|1831.9|0
1606423420000|2020-11-26 20:43:40|1832.9|1832.1|1832.8|1832|1833|1832.2|1832.8|1832|0
1606423430000|2020-11-26 20:43:50|1832.9|1832.1|1833|1832.2|1833|1832.2|1832.8|1832|0
1606423510000|2020-11-26 20:45:10|1833.2|1832.4|1833.4|1832.6|1833.4|1832.6|1833.2|1832.4|0
1606423610000|2020-11-26 20:46:50|1833.6|1832.8|1833.7|1832.9|1833.7|1832.9|1833.6|1832.8|0
1606423700000|2020-11-26 20:48:20|1834|1833.2|1833.7|1832.9|1834.1|1833.3|1833.7|1832.9|0
1606423760000|2020-11-26 20:49:20|1833.5|1832.7|1833.4|1832.6|1833.5|1832.7|1833.4|1832.6|0
1606423770000|2020-11-26 20:49:30|1833.5|1832.7|1833.4|1832.6|1833.5|1832.7|1833.4|1832.6|0
1606423890000|2020-11-26 20:51:30|1833.6|1832.8|1833.7|1832.9|1833.7|1832.9|1833.6|1832.8|0
1606424090000|2020-11-26 20:54:50|1834|1833.2|1833.9|1833.1|1834.1|1833.3|1833.9|1833.1|0
1606424100000|2020-11-26 20:55:00|1834|1833.2|1833.7|1832.9|1834.1|1833.3|1833.7|1832.9|0
1606424120000|2020-11-26 20:55:20|1834|1833.2|1833.9|1833.1|1834.1|1833.3|1833.9|1833.1|0
1606424130000|2020-11-26 20:55:30|1834|1833.2|1833.9|1833.1|1834.1|1833.3|1833.9|1833.1|0
1606424140000|2020-11-26 20:55:40|1834|1833.2|1834.1|1833.3|1834.1|1833.3|1833.9|1833.1|0
1606424150000|2020-11-26 20:55:50|1834|1833.2|1833.9|1833.1|1834.1|1833.3|1833.7|1832.9|0
1606424160000|2020-11-26 20:56:00|1834|1833.2|1833.9|1833.1|1834.1|1833.3|1833.7|1832.9|0
1606424170000|2020-11-26 20:56:10|1834|1833.2|1834.1|1833.3|1834.1|1833.3|1833.9|1833.1|0
1606424290000|2020-11-26 20:58:10|1833.8|1833|1833.7|1832.9|1833.8|1833|1833.7|1832.9|0
1606424300000|2020-11-26 20:58:20|1834|1833.2|1834.1|1833.3|1834.1|1833.3|1834|1833.2|0
1606424310000|2020-11-26 20:58:30|1834|1833.2|1834.1|1833.3|1834.1|1833.3|1833.9|1833.1|0
1606424320000|2020-11-26 20:58:40|1833.8|1833|1833.7|1832.9|1833.8|1833|1833.7|1832.9|0
1606424400000|2020-11-26 21:00:00|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|1833.5|1832.7|0
1606429600000|2020-11-26 22:26:40|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|1833.4|1832.6|0
1606431600000|2020-11-26 23:00:00|1833|1832.7|1833.8|1833.5|1834|1833.7|1833|1832.7|39
1606431610000|2020-11-26 23:00:10|1833.9|1833.6|1833.8|1833.5|1834.1|1833.8|1833.7|1833.4|17
1606431620000|2020-11-26 23:00:20|1833.1|1832.8|1832.8|1832.5|1833.1|1832.8|1832.8|1832.5|8
1606431630000|2020-11-26 23:00:30|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|10
1606431640000|2020-11-26 23:00:40|1832.7|1832.4|1833.3|1833|1833.3|1833|1832.7|1832.4|5
1606431650000|2020-11-26 23:00:50|1833.4|1833.1|1833|1832.7|1833.4|1833.1|1833|1832.7|6
1606431660000|2020-11-26 23:01:00|1833.2|1832.9|1833.1|1832.8|1833.4|1833.1|1832.9|1832.6|16
1606431670000|2020-11-26 23:01:10|1833.3|1833|1833.8|1833.5|1833.8|1833.5|1833.3|1833|5
1606431680000|2020-11-26 23:01:20|1833.9|1833.6|1833.4|1833.1|1833.9|1833.6|1833.4|1833.1|3
1606431690000|2020-11-26 23:01:30|1833.5|1833.2|1834.1|1833.8|1834.1|1833.8|1833.5|1833.2|5
1606431700000|2020-11-26 23:01:40|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.7|1833.4|7
1606431710000|2020-11-26 23:01:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606431720000|2020-11-26 23:02:00|1833.8|1833.5|1834.1|1833.8|1834.1|1833.8|1833.8|1833.5|2
1606431730000|2020-11-26 23:02:10|1834.2|1833.9|1834.3|1834|1834.3|1834|1834.2|1833.9|2
1606431750000|2020-11-26 23:02:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606431760000|2020-11-26 23:02:40|1835.1|1834.8|1835.2|1834.9|1835.4|1835.1|1835.1|1834.8|5
1606431770000|2020-11-26 23:02:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606431780000|2020-11-26 23:03:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606431790000|2020-11-26 23:03:10|1835.2|1834.9|1834.9|1834.6|1835.2|1834.9|1834.9|1834.6|3
1606431800000|2020-11-26 23:03:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606431810000|2020-11-26 23:03:30|1834.8|1834.5|1834.4|1834.1|1834.8|1834.5|1834.4|1834.1|6
1606431830000|2020-11-26 23:03:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606431870000|2020-11-26 23:04:30|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606431890000|2020-11-26 23:04:50|1834.6|1834.3|1834.8|1834.5|1834.8|1834.5|1834.6|1834.3|3
1606431900000|2020-11-26 23:05:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606431960000|2020-11-26 23:06:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|18
1606431970000|2020-11-26 23:06:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606431980000|2020-11-26 23:06:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|4
1606432000000|2020-11-26 23:06:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|3
1606432020000|2020-11-26 23:07:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606432030000|2020-11-26 23:07:10|||||||||2
1606432040000|2020-11-26 23:07:20|1834.9|1834.6|1833.5|1833.2|1834.9|1834.6|1833.5|1833.2|42
1606432080000|2020-11-26 23:08:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606432090000|2020-11-26 23:08:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606432100000|2020-11-26 23:08:20|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|6
1606432110000|2020-11-26 23:08:30|||||||||1
1606432120000|2020-11-26 23:08:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|3
1606432140000|2020-11-26 23:09:00|||||||||2
1606432150000|2020-11-26 23:09:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606432160000|2020-11-26 23:09:20|||||||||1
1606432170000|2020-11-26 23:09:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606432200000|2020-11-26 23:10:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606432220000|2020-11-26 23:10:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606432230000|2020-11-26 23:10:30|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1833|1832.7|3
1606432260000|2020-11-26 23:11:00|1833.5|1833.2|1833|1832.7|1833.5|1833.2|1833|1832.7|5
1606432280000|2020-11-26 23:11:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606432310000|2020-11-26 23:11:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606432330000|2020-11-26 23:12:10|||||||||1
1606432340000|2020-11-26 23:12:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606432350000|2020-11-26 23:12:30|||||||||2
1606432360000|2020-11-26 23:12:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606432380000|2020-11-26 23:13:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606432420000|2020-11-26 23:13:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606432550000|2020-11-26 23:15:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606432560000|2020-11-26 23:16:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606432570000|2020-11-26 23:16:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606432580000|2020-11-26 23:16:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606432600000|2020-11-26 23:16:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606432740000|2020-11-26 23:19:00|||||||||1
1606432770000|2020-11-26 23:19:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606432780000|2020-11-26 23:19:40|||||||||4
1606432790000|2020-11-26 23:19:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|6
1606432850000|2020-11-26 23:20:50|||||||||1
1606432880000|2020-11-26 23:21:20|||||||||1
1606432920000|2020-11-26 23:22:00|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|2
1606432930000|2020-11-26 23:22:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606432940000|2020-11-26 23:22:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606432960000|2020-11-26 23:22:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606432980000|2020-11-26 23:23:00|1832.4|1832.1|1832.7|1832.4|1832.8|1832.5|1832.4|1832.1|6
1606433000000|2020-11-26 23:23:20|||||||||1
1606433010000|2020-11-26 23:23:30|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|2
1606433020000|2020-11-26 23:23:40|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|2
1606433030000|2020-11-26 23:23:50|1832.7|1832.4|1832.4|1832.1|1832.7|1832.4|1832.4|1832.1|2
1606433040000|2020-11-26 23:24:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606433060000|2020-11-26 23:24:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606433080000|2020-11-26 23:24:40|||||||||1
1606433100000|2020-11-26 23:25:00|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|2
1606433210000|2020-11-26 23:26:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606433240000|2020-11-26 23:27:20|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|2
1606433330000|2020-11-26 23:28:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606433390000|2020-11-26 23:29:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606433400000|2020-11-26 23:30:00|1832.3|1832|1832.6|1832.3|1832.6|1832.3|1832.3|1832|4
1606433430000|2020-11-26 23:30:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606433450000|2020-11-26 23:30:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606433460000|2020-11-26 23:31:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|4
1606433490000|2020-11-26 23:31:30|||||||||1
1606433500000|2020-11-26 23:31:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606433510000|2020-11-26 23:31:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606433520000|2020-11-26 23:32:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606433530000|2020-11-26 23:32:10|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606433580000|2020-11-26 23:33:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606433590000|2020-11-26 23:33:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606433620000|2020-11-26 23:33:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606433660000|2020-11-26 23:34:20|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|8
1606433710000|2020-11-26 23:35:10|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|2
1606433730000|2020-11-26 23:35:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606433790000|2020-11-26 23:36:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|3
1606433810000|2020-11-26 23:36:50|1831.6|1831.3|1831.1|1830.8|1831.6|1831.3|1831.1|1830.8|4
1606433830000|2020-11-26 23:37:10|1831.5|1831.2|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|7
1606433850000|2020-11-26 23:37:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606433890000|2020-11-26 23:38:10|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606433900000|2020-11-26 23:38:20|1831|1830.7|1830.7|1830.4|1831|1830.7|1830.7|1830.4|5
1606433910000|2020-11-26 23:38:30|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|21
1606433920000|2020-11-26 23:38:40|1830.2|1829.9|1829.7|1829.4|1830.2|1829.9|1829.7|1829.4|5
1606433930000|2020-11-26 23:38:50|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.4|1830.1|10
1606433960000|2020-11-26 23:39:20|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|4
1606433990000|2020-11-26 23:39:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|16
1606434000000|2020-11-26 23:40:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606434080000|2020-11-26 23:41:20|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606434110000|2020-11-26 23:41:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606434160000|2020-11-26 23:42:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606434170000|2020-11-26 23:42:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606434210000|2020-11-26 23:43:30|||||||||1
1606434300000|2020-11-26 23:45:00|1831.8|1831.5|1832.2|1831.9|1832.2|1831.9|1831.8|1831.5|3
1606434310000|2020-11-26 23:45:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|6
1606434320000|2020-11-26 23:45:20|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|9
1606434330000|2020-11-26 23:45:30|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1833|1832.7|5
1606434340000|2020-11-26 23:45:40|||||||||1
1606434350000|2020-11-26 23:45:50|||||||||1
1606434360000|2020-11-26 23:46:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606434370000|2020-11-26 23:46:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606434380000|2020-11-26 23:46:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606434400000|2020-11-26 23:46:40|||||||||2
1606434410000|2020-11-26 23:46:50|||||||||2
1606434430000|2020-11-26 23:47:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606434450000|2020-11-26 23:47:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606434460000|2020-11-26 23:47:40|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|2
1606434500000|2020-11-26 23:48:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|10
1606434530000|2020-11-26 23:48:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606434540000|2020-11-26 23:49:00|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|36
1606434550000|2020-11-26 23:49:10|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|7
1606434560000|2020-11-26 23:49:20|||||||||16
1606434570000|2020-11-26 23:49:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|23
1606434580000|2020-11-26 23:49:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606434590000|2020-11-26 23:49:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606434600000|2020-11-26 23:50:00|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|2
1606434610000|2020-11-26 23:50:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606434620000|2020-11-26 23:50:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606434660000|2020-11-26 23:51:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606434680000|2020-11-26 23:51:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606434690000|2020-11-26 23:51:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606434700000|2020-11-26 23:51:40|||||||||4
1606434790000|2020-11-26 23:53:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606434800000|2020-11-26 23:53:20|1833.6|1833.3|1833.4|1833.1|1833.6|1833.3|1833.4|1833.1|2
1606434810000|2020-11-26 23:53:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606434820000|2020-11-26 23:53:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606434840000|2020-11-26 23:54:00|||||||||2
1606434890000|2020-11-26 23:54:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606434910000|2020-11-26 23:55:10|||||||||1
1606434960000|2020-11-26 23:56:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606434980000|2020-11-26 23:56:20|1833.3|1833|1833.6|1833.3|1833.6|1833.3|1833.3|1833|2
1606434990000|2020-11-26 23:56:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606435080000|2020-11-26 23:58:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606435090000|2020-11-26 23:58:10|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|3
1606435110000|2020-11-26 23:58:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606435130000|2020-11-26 23:58:50|||||||||2
1606435140000|2020-11-26 23:59:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606435180000|2020-11-26 23:59:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606435190000|2020-11-26 23:59:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606435220000|2020-11-27 00:00:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606435230000|2020-11-27 00:00:30|1832.7|1832.4|1832.4|1832.1|1832.7|1832.4|1832.4|1832.1|2
1606435260000|2020-11-27 00:01:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606435290000|2020-11-27 00:01:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606435300000|2020-11-27 00:01:40|1833.3|1833|1832.9|1832.6|1833.3|1833|1832.9|1832.6|2
1606435340000|2020-11-27 00:02:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606435350000|2020-11-27 00:02:30|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|4
1606435360000|2020-11-27 00:02:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606435370000|2020-11-27 00:02:50|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|3
1606435380000|2020-11-27 00:03:00|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|3
1606435390000|2020-11-27 00:03:10|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|14
1606435400000|2020-11-27 00:03:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606435460000|2020-11-27 00:04:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|4
1606435470000|2020-11-27 00:04:30|||||||||1
1606435520000|2020-11-27 00:05:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606435530000|2020-11-27 00:05:30|1832.9|1832.6|1832.5|1832.2|1832.9|1832.6|1832.5|1832.2|3
1606435550000|2020-11-27 00:05:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606435590000|2020-11-27 00:06:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606435610000|2020-11-27 00:06:50|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|2
1606435620000|2020-11-27 00:07:00|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|2
1606435630000|2020-11-27 00:07:10|1831|1830.7|1831.6|1831.3|1831.6|1831.3|1831|1830.7|4
1606435640000|2020-11-27 00:07:20|1831.4|1831.1|1831.2|1830.9|1831.4|1831.1|1831.2|1830.9|2
1606435650000|2020-11-27 00:07:30|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1831|1830.7|2
1606435680000|2020-11-27 00:08:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606435690000|2020-11-27 00:08:10|1831|1830.7|1830.4|1830.1|1831|1830.7|1830.4|1830.1|4
1606435710000|2020-11-27 00:08:30|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1831|1830.7|4
1606435810000|2020-11-27 00:10:10|1831|1830.7|1831.3|1831|1831.3|1831|1831|1830.7|7
1606435830000|2020-11-27 00:10:30|||||||||1
1606435850000|2020-11-27 00:10:50|||||||||4
1606435860000|2020-11-27 00:11:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|4
1606435870000|2020-11-27 00:11:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606435880000|2020-11-27 00:11:20|||||||||2
1606435890000|2020-11-27 00:11:30|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|5
1606435940000|2020-11-27 00:12:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606435980000|2020-11-27 00:13:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606436020000|2020-11-27 00:13:40|||||||||1
1606436060000|2020-11-27 00:14:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606436110000|2020-11-27 00:15:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606436150000|2020-11-27 00:15:50|1832.4|1832.1|1832.7|1832.4|1832.7|1832.4|1832.4|1832.1|5
1606436220000|2020-11-27 00:17:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606436290000|2020-11-27 00:18:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606436370000|2020-11-27 00:19:30|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606436460000|2020-11-27 00:21:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606436520000|2020-11-27 00:22:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606436640000|2020-11-27 00:24:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|10
1606436680000|2020-11-27 00:24:40|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|6
1606436690000|2020-11-27 00:24:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|5
1606436750000|2020-11-27 00:25:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606436780000|2020-11-27 00:26:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606436830000|2020-11-27 00:27:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606436850000|2020-11-27 00:27:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606436890000|2020-11-27 00:28:10|1833.5|1833.2|1833.4|1833.1|1834.1|1833.8|1833|1832.7|64
1606436900000|2020-11-27 00:28:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606436920000|2020-11-27 00:28:40|1833.2|1832.9|1833.6|1833.3|1833.6|1833.3|1833.2|1832.9|10
1606436940000|2020-11-27 00:29:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606436960000|2020-11-27 00:29:20|||||||||1
1606436970000|2020-11-27 00:29:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606437100000|2020-11-27 00:31:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606437120000|2020-11-27 00:32:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606437250000|2020-11-27 00:34:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|5
1606437260000|2020-11-27 00:34:20|1833.1|1832.8|1832.2|1831.9|1833.1|1832.8|1832.2|1831.9|3
1606437280000|2020-11-27 00:34:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606437290000|2020-11-27 00:34:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606437380000|2020-11-27 00:36:20|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|2
1606437430000|2020-11-27 00:37:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606437440000|2020-11-27 00:37:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606437450000|2020-11-27 00:37:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|3
1606437490000|2020-11-27 00:38:10|1832.3|1832|1832.1|1831.8|1832.3|1832|1832.1|1831.8|5
1606437520000|2020-11-27 00:38:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606437560000|2020-11-27 00:39:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606437570000|2020-11-27 00:39:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606437620000|2020-11-27 00:40:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606437640000|2020-11-27 00:40:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606437670000|2020-11-27 00:41:10|1833.1|1832.8|1832.8|1832.5|1833.1|1832.8|1832.8|1832.5|6
1606437760000|2020-11-27 00:42:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606437800000|2020-11-27 00:43:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606437810000|2020-11-27 00:43:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606437820000|2020-11-27 00:43:40|1833.7|1833.4|1833.4|1833.1|1833.7|1833.4|1833.4|1833.1|2
1606437880000|2020-11-27 00:44:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606437940000|2020-11-27 00:45:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606438090000|2020-11-27 00:48:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606438140000|2020-11-27 00:49:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606438180000|2020-11-27 00:49:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606438230000|2020-11-27 00:50:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606438250000|2020-11-27 00:50:50|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|7
1606438320000|2020-11-27 00:52:00|||||||||2
1606438360000|2020-11-27 00:52:40|||||||||3
1606438490000|2020-11-27 00:54:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606438520000|2020-11-27 00:55:20|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|5
1606438640000|2020-11-27 00:57:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606438680000|2020-11-27 00:58:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606438740000|2020-11-27 00:59:00|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.3|1834|3
1606438750000|2020-11-27 00:59:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606438760000|2020-11-27 00:59:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606438770000|2020-11-27 00:59:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606438800000|2020-11-27 01:00:00|1834.5|1834.2|1833.9|1833.6|1834.5|1834.2|1833.9|1833.6|3
1606438810000|2020-11-27 01:00:10|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1833.8|1833.5|4
1606438820000|2020-11-27 01:00:20|||||||||1
1606438830000|2020-11-27 01:00:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606438850000|2020-11-27 01:00:50|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606438860000|2020-11-27 01:01:00|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|5
1606438880000|2020-11-27 01:01:20|||||||||2
1606438930000|2020-11-27 01:02:10|||||||||1
1606438950000|2020-11-27 01:02:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606438970000|2020-11-27 01:02:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606439050000|2020-11-27 01:04:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606439110000|2020-11-27 01:05:10|1834.3|1834|1834.1|1833.8|1834.3|1834|1834.1|1833.8|4
1606439230000|2020-11-27 01:07:10|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|6
1606439240000|2020-11-27 01:07:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606439250000|2020-11-27 01:07:30|||||||||1
1606439280000|2020-11-27 01:08:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606439290000|2020-11-27 01:08:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606439310000|2020-11-27 01:08:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606439350000|2020-11-27 01:09:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606439360000|2020-11-27 01:09:20|||||||||2
1606439430000|2020-11-27 01:10:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606439480000|2020-11-27 01:11:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606439510000|2020-11-27 01:11:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606439520000|2020-11-27 01:12:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606439530000|2020-11-27 01:12:10|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|2
1606439550000|2020-11-27 01:12:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606439560000|2020-11-27 01:12:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606439590000|2020-11-27 01:13:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|5
1606439600000|2020-11-27 01:13:20|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|3
1606439700000|2020-11-27 01:15:00|||||||||2
1606439870000|2020-11-27 01:17:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606439900000|2020-11-27 01:18:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606439920000|2020-11-27 01:18:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606439930000|2020-11-27 01:18:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606440020000|2020-11-27 01:20:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|5
1606440030000|2020-11-27 01:20:30|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|2
1606440040000|2020-11-27 01:20:40|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|4
1606440060000|2020-11-27 01:21:00|||||||||1
1606440080000|2020-11-27 01:21:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606440100000|2020-11-27 01:21:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606440110000|2020-11-27 01:21:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606440120000|2020-11-27 01:22:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606440130000|2020-11-27 01:22:10|||||||||1
1606440140000|2020-11-27 01:22:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606440180000|2020-11-27 01:23:00|||||||||1
1606440220000|2020-11-27 01:23:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606440240000|2020-11-27 01:24:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606440260000|2020-11-27 01:24:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606440280000|2020-11-27 01:24:40|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|3
1606440290000|2020-11-27 01:24:50|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606440310000|2020-11-27 01:25:10|||||||||1
1606440340000|2020-11-27 01:25:40|1834.4|1834.1|1834.5|1834.2|1834.5|1834.2|1834.4|1834.1|2
1606440350000|2020-11-27 01:25:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606440380000|2020-11-27 01:26:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606440390000|2020-11-27 01:26:30|||||||||1
1606440440000|2020-11-27 01:27:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606440540000|2020-11-27 01:29:00|||||||||1
1606440550000|2020-11-27 01:29:10|||||||||2
1606440600000|2020-11-27 01:30:00|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|3
1606440620000|2020-11-27 01:30:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606440650000|2020-11-27 01:30:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606440680000|2020-11-27 01:31:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606440720000|2020-11-27 01:32:00|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606440750000|2020-11-27 01:32:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606440760000|2020-11-27 01:32:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|4
1606440800000|2020-11-27 01:33:20|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.9|1834.6|2
1606440820000|2020-11-27 01:33:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606440830000|2020-11-27 01:33:50|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|3
1606440840000|2020-11-27 01:34:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606440860000|2020-11-27 01:34:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606440890000|2020-11-27 01:34:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606440910000|2020-11-27 01:35:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606440930000|2020-11-27 01:35:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606440940000|2020-11-27 01:35:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606440990000|2020-11-27 01:36:30|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|18
1606441030000|2020-11-27 01:37:10|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606441040000|2020-11-27 01:37:20|1834.8|1834.5|1835|1834.7|1835|1834.7|1834.8|1834.5|2
1606441050000|2020-11-27 01:37:30|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|2
1606441080000|2020-11-27 01:38:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|4
1606441110000|2020-11-27 01:38:30|||||||||2
1606441120000|2020-11-27 01:38:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606441140000|2020-11-27 01:39:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|4
1606441180000|2020-11-27 01:39:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|3
1606441200000|2020-11-27 01:40:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|4
1606441220000|2020-11-27 01:40:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606441230000|2020-11-27 01:40:30|||||||||1
1606441240000|2020-11-27 01:40:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606441280000|2020-11-27 01:41:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606441370000|2020-11-27 01:42:50|1835.4|1835.1|1835.6|1835.3|1835.9|1835.6|1835.4|1835.1|10
1606441380000|2020-11-27 01:43:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606441430000|2020-11-27 01:43:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606441440000|2020-11-27 01:44:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606441450000|2020-11-27 01:44:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|3
1606441460000|2020-11-27 01:44:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606441470000|2020-11-27 01:44:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606441480000|2020-11-27 01:44:40|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606441490000|2020-11-27 01:44:50|||||||||1
1606441500000|2020-11-27 01:45:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606441510000|2020-11-27 01:45:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606441520000|2020-11-27 01:45:20|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|5
1606441530000|2020-11-27 01:45:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|4
1606441540000|2020-11-27 01:45:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606441560000|2020-11-27 01:46:00|||||||||1
1606441600000|2020-11-27 01:46:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606441620000|2020-11-27 01:47:00|1835.8|1835.5|1836.4|1836.1|1836.4|1836.1|1835.8|1835.5|10
1606441630000|2020-11-27 01:47:10|1836.3|1836|1836.1|1835.8|1836.3|1836|1836.1|1835.8|2
1606441640000|2020-11-27 01:47:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606441660000|2020-11-27 01:47:40|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|2
1606441680000|2020-11-27 01:48:00|1835.4|1835.1|1835.1|1834.8|1835.4|1835.1|1835.1|1834.8|8
1606441690000|2020-11-27 01:48:10|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|2
1606441700000|2020-11-27 01:48:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606441730000|2020-11-27 01:48:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606441830000|2020-11-27 01:50:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|2
1606441890000|2020-11-27 01:51:30|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606441970000|2020-11-27 01:52:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606441980000|2020-11-27 01:53:00|||||||||4
1606442000000|2020-11-27 01:53:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|4
1606442040000|2020-11-27 01:54:00|||||||||1
1606442060000|2020-11-27 01:54:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606442070000|2020-11-27 01:54:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606442110000|2020-11-27 01:55:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606442130000|2020-11-27 01:55:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606442140000|2020-11-27 01:55:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606442170000|2020-11-27 01:56:10|1834.4|1834.1|1834.2|1833.9|1834.4|1834.1|1834.2|1833.9|2
1606442190000|2020-11-27 01:56:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606442220000|2020-11-27 01:57:00|||||||||1
1606442250000|2020-11-27 01:57:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|8
1606442300000|2020-11-27 01:58:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|4
1606442330000|2020-11-27 01:58:50|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|2
1606442360000|2020-11-27 01:59:20|1833.3|1833|1833|1832.7|1833.3|1833|1833|1832.7|4
1606442390000|2020-11-27 01:59:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606442400000|2020-11-27 02:00:00|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.5|1833.2|3
1606442430000|2020-11-27 02:00:30|1833.3|1833|1833|1832.7|1833.3|1833|1833|1832.7|2
1606442450000|2020-11-27 02:00:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606442510000|2020-11-27 02:01:50|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.7|1832.4|6
1606442520000|2020-11-27 02:02:00|||||||||1
1606442540000|2020-11-27 02:02:20|1833.1|1832.8|1832.6|1832.3|1833.1|1832.8|1832.6|1832.3|5
1606442560000|2020-11-27 02:02:40|1832|1831.7|1832.3|1832|1832.3|1832|1832|1831.7|32
1606442580000|2020-11-27 02:03:00|||||||||2
1606442590000|2020-11-27 02:03:10|1832.6|1832.3|1832|1831.7|1832.6|1832.3|1832|1831.7|8
1606442600000|2020-11-27 02:03:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606442610000|2020-11-27 02:03:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606442630000|2020-11-27 02:03:50|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|2
1606442640000|2020-11-27 02:04:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606442690000|2020-11-27 02:04:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606442740000|2020-11-27 02:05:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606442770000|2020-11-27 02:06:10|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|4
1606442780000|2020-11-27 02:06:20|1832.1|1831.8|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|5
1606442790000|2020-11-27 02:06:30|1831.4|1831.1|1830.5|1830.2|1831.4|1831.1|1830.5|1830.2|8
1606442800000|2020-11-27 02:06:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606442810000|2020-11-27 02:06:50|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|13
1606442820000|2020-11-27 02:07:00|1830.5|1830.2|1830.4|1830.1|1830.6|1830.3|1830.4|1830.1|4
1606442830000|2020-11-27 02:07:10|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1829.6|1829.3|6
1606442840000|2020-11-27 02:07:20|1829.9|1829.6|1829.5|1829.2|1829.9|1829.6|1829.5|1829.2|8
1606442850000|2020-11-27 02:07:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|3
1606442860000|2020-11-27 02:07:40|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606442870000|2020-11-27 02:07:50|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|2
1606442880000|2020-11-27 02:08:00|1830.8|1830.5|1830.9|1830.6|1831.1|1830.8|1830.8|1830.5|9
1606442890000|2020-11-27 02:08:10|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606442900000|2020-11-27 02:08:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|2
1606442930000|2020-11-27 02:08:50|1830.8|1830.5|1830.6|1830.3|1830.8|1830.5|1830.6|1830.3|2
1606442950000|2020-11-27 02:09:10|||||||||1
1606442970000|2020-11-27 02:09:30|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606442990000|2020-11-27 02:09:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|5
1606443030000|2020-11-27 02:10:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|3
1606443040000|2020-11-27 02:10:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606443060000|2020-11-27 02:11:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606443110000|2020-11-27 02:11:50|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|2
1606443130000|2020-11-27 02:12:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606443150000|2020-11-27 02:12:30|1831.6|1831.3|1832|1831.7|1832|1831.7|1831.6|1831.3|5
1606443170000|2020-11-27 02:12:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606443180000|2020-11-27 02:13:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606443230000|2020-11-27 02:13:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606443420000|2020-11-27 02:17:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606443530000|2020-11-27 02:18:50|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|2
1606443600000|2020-11-27 02:20:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606443620000|2020-11-27 02:20:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606443640000|2020-11-27 02:20:40|||||||||1
1606443700000|2020-11-27 02:21:40|||||||||1
1606443740000|2020-11-27 02:22:20|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|5
1606443780000|2020-11-27 02:23:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606443790000|2020-11-27 02:23:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|11
1606443870000|2020-11-27 02:24:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606443880000|2020-11-27 02:24:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606443920000|2020-11-27 02:25:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606443930000|2020-11-27 02:25:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606444000000|2020-11-27 02:26:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606444040000|2020-11-27 02:27:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606444070000|2020-11-27 02:27:50|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|5
1606444090000|2020-11-27 02:28:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606444250000|2020-11-27 02:30:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606444280000|2020-11-27 02:31:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606444290000|2020-11-27 02:31:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606444300000|2020-11-27 02:31:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606444330000|2020-11-27 02:32:10|||||||||1
1606444400000|2020-11-27 02:33:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606444420000|2020-11-27 02:33:40|||||||||1
1606444460000|2020-11-27 02:34:20|||||||||2
1606444500000|2020-11-27 02:35:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|4
1606444510000|2020-11-27 02:35:10|||||||||1
1606444550000|2020-11-27 02:35:50|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|6
1606444830000|2020-11-27 02:40:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606444840000|2020-11-27 02:40:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606444860000|2020-11-27 02:41:00|||||||||2
1606445110000|2020-11-27 02:45:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606445390000|2020-11-27 02:49:50|||||||||1
1606445440000|2020-11-27 02:50:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606445480000|2020-11-27 02:51:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606445490000|2020-11-27 02:51:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606445540000|2020-11-27 02:52:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606445550000|2020-11-27 02:52:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606445670000|2020-11-27 02:54:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606445790000|2020-11-27 02:56:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606445820000|2020-11-27 02:57:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606445880000|2020-11-27 02:58:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606446060000|2020-11-27 03:01:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606446180000|2020-11-27 03:03:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606446260000|2020-11-27 03:04:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606446280000|2020-11-27 03:04:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606446300000|2020-11-27 03:05:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606446350000|2020-11-27 03:05:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|5
1606446420000|2020-11-27 03:07:00|||||||||5
1606446510000|2020-11-27 03:08:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606446560000|2020-11-27 03:09:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606446600000|2020-11-27 03:10:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606446650000|2020-11-27 03:10:50|||||||||1
1606446700000|2020-11-27 03:11:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606446720000|2020-11-27 03:12:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606446770000|2020-11-27 03:12:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|4
1606446840000|2020-11-27 03:14:00|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|6
1606446850000|2020-11-27 03:14:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|5
1606446880000|2020-11-27 03:14:40|||||||||1
1606446900000|2020-11-27 03:15:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606446910000|2020-11-27 03:15:10|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|2
1606446960000|2020-11-27 03:16:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606447020000|2020-11-27 03:17:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|6
1606447100000|2020-11-27 03:18:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606447130000|2020-11-27 03:18:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606447140000|2020-11-27 03:19:00|1832.7|1832.4|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|2
1606447190000|2020-11-27 03:19:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606447200000|2020-11-27 03:20:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606447250000|2020-11-27 03:20:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606447260000|2020-11-27 03:21:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606447430000|2020-11-27 03:23:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|5
1606447460000|2020-11-27 03:24:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|4
1606447520000|2020-11-27 03:25:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606447650000|2020-11-27 03:27:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606447860000|2020-11-27 03:31:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606447880000|2020-11-27 03:31:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606447910000|2020-11-27 03:31:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606447940000|2020-11-27 03:32:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606447970000|2020-11-27 03:32:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606447980000|2020-11-27 03:33:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606448020000|2020-11-27 03:33:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606448040000|2020-11-27 03:34:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606448060000|2020-11-27 03:34:20|1834.2|1833.9|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|6
1606448080000|2020-11-27 03:34:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606448100000|2020-11-27 03:35:00|||||||||2
1606448180000|2020-11-27 03:36:20|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606448220000|2020-11-27 03:37:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|3
1606448230000|2020-11-27 03:37:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606448240000|2020-11-27 03:37:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606448250000|2020-11-27 03:37:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606448340000|2020-11-27 03:39:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606448360000|2020-11-27 03:39:20|||||||||2
1606448420000|2020-11-27 03:40:20|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606448450000|2020-11-27 03:40:50|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606448470000|2020-11-27 03:41:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606448530000|2020-11-27 03:42:10|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606448590000|2020-11-27 03:43:10|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606448640000|2020-11-27 03:44:00|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606448670000|2020-11-27 03:44:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606448680000|2020-11-27 03:44:40|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606448730000|2020-11-27 03:45:30|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606448850000|2020-11-27 03:47:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606448880000|2020-11-27 03:48:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606448940000|2020-11-27 03:49:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606449000000|2020-11-27 03:50:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606449230000|2020-11-27 03:53:50|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.2|1834.9|4
1606449260000|2020-11-27 03:54:20|||||||||2
1606449310000|2020-11-27 03:55:10|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|2
1606449340000|2020-11-27 03:55:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|11
1606449380000|2020-11-27 03:56:20|1835.6|1835.3|1835.4|1835.1|1835.6|1835.3|1835.4|1835.1|3
1606449410000|2020-11-27 03:56:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606449420000|2020-11-27 03:57:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606449430000|2020-11-27 03:57:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606449440000|2020-11-27 03:57:20|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606449480000|2020-11-27 03:58:00|||||||||2
1606449490000|2020-11-27 03:58:10|1835.6|1835.3|1835.9|1835.6|1835.9|1835.6|1835.6|1835.3|3
1606449500000|2020-11-27 03:58:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606449780000|2020-11-27 04:03:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|4
1606449860000|2020-11-27 04:04:20|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|4
1606449890000|2020-11-27 04:04:50|||||||||1
1606450220000|2020-11-27 04:10:20|1835.6|1835.3|1835.9|1835.6|1835.9|1835.6|1835.6|1835.3|5
1606450240000|2020-11-27 04:10:40|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|2
1606450320000|2020-11-27 04:12:00|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606450360000|2020-11-27 04:12:40|||||||||1
1606450620000|2020-11-27 04:17:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606450730000|2020-11-27 04:18:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606450760000|2020-11-27 04:19:20|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|3
1606450770000|2020-11-27 04:19:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606450850000|2020-11-27 04:20:50|||||||||1
1606450860000|2020-11-27 04:21:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606450900000|2020-11-27 04:21:40|||||||||1
1606450960000|2020-11-27 04:22:40|||||||||3
1606451040000|2020-11-27 04:24:00|||||||||1
1606451070000|2020-11-27 04:24:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606451090000|2020-11-27 04:24:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606451120000|2020-11-27 04:25:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606451260000|2020-11-27 04:27:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606451270000|2020-11-27 04:27:50|1836.1|1835.8|1836.3|1836|1836.3|1836|1836.1|1835.8|3
1606451280000|2020-11-27 04:28:00|1836.4|1836.1|1836.9|1836.6|1836.9|1836.6|1836.4|1836.1|10
1606451290000|2020-11-27 04:28:10|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|5
1606451310000|2020-11-27 04:28:30|||||||||1
1606451340000|2020-11-27 04:29:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|3
1606451390000|2020-11-27 04:29:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606451560000|2020-11-27 04:32:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|10
1606451570000|2020-11-27 04:32:50|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|6
1606451600000|2020-11-27 04:33:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606451630000|2020-11-27 04:33:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606451690000|2020-11-27 04:34:50|||||||||3
1606451740000|2020-11-27 04:35:40|||||||||1
1606451770000|2020-11-27 04:36:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606451860000|2020-11-27 04:37:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606451900000|2020-11-27 04:38:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606451990000|2020-11-27 04:39:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606452020000|2020-11-27 04:40:20|||||||||6
1606452050000|2020-11-27 04:40:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606452060000|2020-11-27 04:41:00|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|6
1606452110000|2020-11-27 04:41:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606452130000|2020-11-27 04:42:10|||||||||1
1606452160000|2020-11-27 04:42:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606452180000|2020-11-27 04:43:00|||||||||1
1606452190000|2020-11-27 04:43:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606452280000|2020-11-27 04:44:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606452330000|2020-11-27 04:45:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606452340000|2020-11-27 04:45:40|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606452350000|2020-11-27 04:45:50|||||||||1
1606452360000|2020-11-27 04:46:00|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|4
1606452420000|2020-11-27 04:47:00|1837.2|1836.9|1837.6|1837.3|1837.6|1837.3|1837.2|1836.9|4
1606452430000|2020-11-27 04:47:10|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1606452450000|2020-11-27 04:47:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|3
1606452470000|2020-11-27 04:47:50|1837.8|1837.5|1838.5|1838.2|1838.6|1838.3|1837.8|1837.5|34
1606452490000|2020-11-27 04:48:10|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|2
1606452510000|2020-11-27 04:48:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606452520000|2020-11-27 04:48:40|||||||||1
1606452530000|2020-11-27 04:48:50|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|4
1606452630000|2020-11-27 04:50:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606452660000|2020-11-27 04:51:00|1838|1837.7|1837.9|1837.6|1838.1|1837.8|1837.9|1837.6|3
1606452680000|2020-11-27 04:51:20|1837.7|1837.4|1837.6|1837.3|1837.7|1837.4|1837.6|1837.3|5
1606452760000|2020-11-27 04:52:40|||||||||1
1606452780000|2020-11-27 04:53:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606452800000|2020-11-27 04:53:20|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606452810000|2020-11-27 04:53:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606452850000|2020-11-27 04:54:10|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|5
1606452880000|2020-11-27 04:54:40|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606453030000|2020-11-27 04:57:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606453040000|2020-11-27 04:57:20|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606453110000|2020-11-27 04:58:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606453180000|2020-11-27 04:59:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606453190000|2020-11-27 04:59:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606453200000|2020-11-27 05:00:00|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837.2|1836.9|3
1606453210000|2020-11-27 05:00:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|2
1606453230000|2020-11-27 05:00:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|4
1606453450000|2020-11-27 05:04:10|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|5
1606453730000|2020-11-27 05:08:50|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|2
1606453740000|2020-11-27 05:09:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606453800000|2020-11-27 05:10:00|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|2
1606453810000|2020-11-27 05:10:10|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|2
1606453830000|2020-11-27 05:10:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606453940000|2020-11-27 05:12:20|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|4
1606453950000|2020-11-27 05:12:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606453980000|2020-11-27 05:13:00|||||||||1
1606453990000|2020-11-27 05:13:10|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|4
1606454030000|2020-11-27 05:13:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606454070000|2020-11-27 05:14:30|||||||||1
1606454090000|2020-11-27 05:14:50|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606454100000|2020-11-27 05:15:00|||||||||1
1606454160000|2020-11-27 05:16:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606454190000|2020-11-27 05:16:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606454370000|2020-11-27 05:19:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606454610000|2020-11-27 05:23:30|||||||||1
1606454670000|2020-11-27 05:24:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606454790000|2020-11-27 05:26:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|27
1606454810000|2020-11-27 05:26:50|1836.4|1836.1|1836.2|1835.9|1836.4|1836.1|1836.2|1835.9|22
1606454870000|2020-11-27 05:27:50|1836|1835.7|1835.8|1835.5|1836|1835.7|1835.7|1835.4|8
1606454880000|2020-11-27 05:28:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606454890000|2020-11-27 05:28:10|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|5
1606454930000|2020-11-27 05:28:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606454940000|2020-11-27 05:29:00|||||||||2
1606454950000|2020-11-27 05:29:10|1835.5|1835.2|1835.4|1835.1|1835.6|1835.3|1835.4|1835.1|7
1606455010000|2020-11-27 05:30:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606455020000|2020-11-27 05:30:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606455030000|2020-11-27 05:30:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606455040000|2020-11-27 05:30:40|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|4
1606455050000|2020-11-27 05:30:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606455070000|2020-11-27 05:31:10|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|2
1606455120000|2020-11-27 05:32:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606455270000|2020-11-27 05:34:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606455380000|2020-11-27 05:36:20|||||||||1
1606455720000|2020-11-27 05:42:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606455800000|2020-11-27 05:43:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606455810000|2020-11-27 05:43:30|1837.3|1837|1837|1836.7|1837.3|1837|1837|1836.7|2
1606455860000|2020-11-27 05:44:20|1837.1|1836.8|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|4
1606455870000|2020-11-27 05:44:30|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|2
1606455900000|2020-11-27 05:45:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606455910000|2020-11-27 05:45:10|||||||||1
1606455940000|2020-11-27 05:45:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606455950000|2020-11-27 05:45:50|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|8
1606455980000|2020-11-27 05:46:20|1837|1836.7|1837.4|1837.1|1837.4|1837.1|1837|1836.7|2
1606455990000|2020-11-27 05:46:30|||||||||1
1606456000000|2020-11-27 05:46:40|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|4
1606456060000|2020-11-27 05:47:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606456070000|2020-11-27 05:47:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606456090000|2020-11-27 05:48:10|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606456130000|2020-11-27 05:48:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606456150000|2020-11-27 05:49:10|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|7
1606456230000|2020-11-27 05:50:30|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606456310000|2020-11-27 05:51:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606456560000|2020-11-27 05:56:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606456570000|2020-11-27 05:56:10|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|4
1606456600000|2020-11-27 05:56:40|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|2
1606456620000|2020-11-27 05:57:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606456630000|2020-11-27 05:57:10|1838.6|1838.3|1838.3|1838|1838.6|1838.3|1838.3|1838|3
1606456660000|2020-11-27 05:57:40|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|3
1606456670000|2020-11-27 05:57:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606456700000|2020-11-27 05:58:20|||||||||1
1606456760000|2020-11-27 05:59:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|5
1606456770000|2020-11-27 05:59:30|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|10
1606456780000|2020-11-27 05:59:40|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|24
1606456790000|2020-11-27 05:59:50|||||||||5
1606456800000|2020-11-27 06:00:00|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|8
1606456810000|2020-11-27 06:00:10|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|9
1606456820000|2020-11-27 06:00:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|16
1606456870000|2020-11-27 06:01:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|4
1606456970000|2020-11-27 06:02:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|11
1606457010000|2020-11-27 06:03:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606457060000|2020-11-27 06:04:20|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|3
1606457130000|2020-11-27 06:05:30|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|3
1606457150000|2020-11-27 06:05:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606457170000|2020-11-27 06:06:10|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606457180000|2020-11-27 06:06:20|||||||||1
1606457190000|2020-11-27 06:06:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606457250000|2020-11-27 06:07:30|1838.9|1838.6|1838.7|1838.4|1838.9|1838.6|1838.7|1838.4|2
1606457290000|2020-11-27 06:08:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606457370000|2020-11-27 06:09:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|3
1606457400000|2020-11-27 06:10:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606457410000|2020-11-27 06:10:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606457450000|2020-11-27 06:10:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606457490000|2020-11-27 06:11:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606457510000|2020-11-27 06:11:50|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|4
1606457520000|2020-11-27 06:12:00|1839.2|1838.9|1839.7|1839.4|1839.7|1839.4|1839.2|1838.9|8
1606457530000|2020-11-27 06:12:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606457540000|2020-11-27 06:12:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|11
1606457570000|2020-11-27 06:12:50|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|10
1606457580000|2020-11-27 06:13:00|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|13
1606457610000|2020-11-27 06:13:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|3
1606457620000|2020-11-27 06:13:40|1840.1|1839.8|1839.7|1839.4|1840.1|1839.8|1839.7|1839.4|3
1606457650000|2020-11-27 06:14:10|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|4
1606457660000|2020-11-27 06:14:20|1839.9|1839.6|1840.3|1840|1840.3|1840|1839.9|1839.6|3
1606457750000|2020-11-27 06:15:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606457770000|2020-11-27 06:16:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606457790000|2020-11-27 06:16:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606457870000|2020-11-27 06:17:50|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|8
1606458020000|2020-11-27 06:20:20|||||||||1
1606458200000|2020-11-27 06:23:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606458310000|2020-11-27 06:25:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606458390000|2020-11-27 06:26:30|||||||||1
1606458420000|2020-11-27 06:27:00|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|4
1606458500000|2020-11-27 06:28:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606458530000|2020-11-27 06:28:50|||||||||1
1606458570000|2020-11-27 06:29:30|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606458580000|2020-11-27 06:29:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|4
1606458620000|2020-11-27 06:30:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606458630000|2020-11-27 06:30:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606458660000|2020-11-27 06:31:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606458680000|2020-11-27 06:31:20|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606458720000|2020-11-27 06:32:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|3
1606458740000|2020-11-27 06:32:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606458750000|2020-11-27 06:32:30|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|6
1606458770000|2020-11-27 06:32:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606458780000|2020-11-27 06:33:00|1840.7|1840.4|1841.3|1841|1841.3|1841|1840.7|1840.4|15
1606458800000|2020-11-27 06:33:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606458840000|2020-11-27 06:34:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|16
1606458860000|2020-11-27 06:34:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606458870000|2020-11-27 06:34:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606458880000|2020-11-27 06:34:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606458960000|2020-11-27 06:36:00|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|10
1606459020000|2020-11-27 06:37:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|5
1606459040000|2020-11-27 06:37:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606459070000|2020-11-27 06:37:50|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.7|1841.4|10
1606459220000|2020-11-27 06:40:20|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606459230000|2020-11-27 06:40:30|||||||||1
1606459240000|2020-11-27 06:40:40|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606459250000|2020-11-27 06:40:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606459270000|2020-11-27 06:41:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606459280000|2020-11-27 06:41:20|||||||||1
1606459310000|2020-11-27 06:41:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606459590000|2020-11-27 06:46:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606459600000|2020-11-27 06:46:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606459630000|2020-11-27 06:47:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606459760000|2020-11-27 06:49:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606459920000|2020-11-27 06:52:00|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|15
1606459980000|2020-11-27 06:53:00|1841.6|1841.3|1842|1841.7|1842|1841.7|1841.6|1841.3|5
1606460010000|2020-11-27 06:53:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606460130000|2020-11-27 06:55:30|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606460140000|2020-11-27 06:55:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606460160000|2020-11-27 06:56:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606460390000|2020-11-27 06:59:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606460400000|2020-11-27 07:00:00|1841.7|1841.4|1842|1841.7|1842|1841.7|1841.7|1841.4|3
1606460430000|2020-11-27 07:00:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|2
1606460440000|2020-11-27 07:00:40|||||||||1
1606460450000|2020-11-27 07:00:50|||||||||2
1606460480000|2020-11-27 07:01:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606460490000|2020-11-27 07:01:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606460500000|2020-11-27 07:01:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|4
1606460510000|2020-11-27 07:01:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606460520000|2020-11-27 07:02:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606460530000|2020-11-27 07:02:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606460540000|2020-11-27 07:02:20|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|3
1606460550000|2020-11-27 07:02:30|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|6
1606460570000|2020-11-27 07:02:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606460580000|2020-11-27 07:03:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606460590000|2020-11-27 07:03:10|||||||||1
1606460650000|2020-11-27 07:04:10|||||||||1
1606460720000|2020-11-27 07:05:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606460740000|2020-11-27 07:05:40|||||||||2
1606460790000|2020-11-27 07:06:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606460840000|2020-11-27 07:07:20|||||||||1
1606460850000|2020-11-27 07:07:30|||||||||1
1606460870000|2020-11-27 07:07:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606460940000|2020-11-27 07:09:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606460960000|2020-11-27 07:09:20|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|6
1606461000000|2020-11-27 07:10:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606461020000|2020-11-27 07:10:20|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|4
1606461050000|2020-11-27 07:10:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606461070000|2020-11-27 07:11:10|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|2
1606461090000|2020-11-27 07:11:30|||||||||2
1606461100000|2020-11-27 07:11:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606461180000|2020-11-27 07:13:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606461240000|2020-11-27 07:14:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606461300000|2020-11-27 07:15:00|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.3|1841|7
1606461310000|2020-11-27 07:15:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606461320000|2020-11-27 07:15:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606461400000|2020-11-27 07:16:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606461420000|2020-11-27 07:17:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606461460000|2020-11-27 07:17:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606461470000|2020-11-27 07:17:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606461520000|2020-11-27 07:18:40|||||||||1
1606461530000|2020-11-27 07:18:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606461590000|2020-11-27 07:19:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|4
1606461610000|2020-11-27 07:20:10|1841.1|1840.8|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|10
1606461740000|2020-11-27 07:22:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606461770000|2020-11-27 07:22:50|||||||||2
1606461790000|2020-11-27 07:23:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606461800000|2020-11-27 07:23:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606461810000|2020-11-27 07:23:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606461850000|2020-11-27 07:24:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606461860000|2020-11-27 07:24:20|||||||||1
1606461870000|2020-11-27 07:24:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.2|1839.9|8
1606461880000|2020-11-27 07:24:40|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606461910000|2020-11-27 07:25:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|3
1606461920000|2020-11-27 07:25:20|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|2
1606461940000|2020-11-27 07:25:40|||||||||5
1606462170000|2020-11-27 07:29:30|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.3|1840|2
1606462210000|2020-11-27 07:30:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.6|1839.3|4
1606462240000|2020-11-27 07:30:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606462250000|2020-11-27 07:30:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606462260000|2020-11-27 07:31:00|1839.6|1839.3|1839.1|1838.8|1839.6|1839.3|1839.1|1838.8|13
1606462280000|2020-11-27 07:31:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|8
1606462320000|2020-11-27 07:32:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|3
1606462340000|2020-11-27 07:32:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|5
1606462410000|2020-11-27 07:33:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|5
1606462450000|2020-11-27 07:34:10|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606462460000|2020-11-27 07:34:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|9
1606462470000|2020-11-27 07:34:30|||||||||1
1606462520000|2020-11-27 07:35:20|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|2
1606462530000|2020-11-27 07:35:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606462540000|2020-11-27 07:35:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606462680000|2020-11-27 07:38:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606462690000|2020-11-27 07:38:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606462740000|2020-11-27 07:39:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606462800000|2020-11-27 07:40:00|||||||||1
1606462820000|2020-11-27 07:40:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606462880000|2020-11-27 07:41:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606462910000|2020-11-27 07:41:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|3
1606463060000|2020-11-27 07:44:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606463100000|2020-11-27 07:45:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606463170000|2020-11-27 07:46:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606463180000|2020-11-27 07:46:20|||||||||2
1606463200000|2020-11-27 07:46:40|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|2
1606463210000|2020-11-27 07:46:50|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606463220000|2020-11-27 07:47:00|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|3
1606463230000|2020-11-27 07:47:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606463320000|2020-11-27 07:48:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606463340000|2020-11-27 07:49:00|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|4
1606463430000|2020-11-27 07:50:30|1838.8|1838.5|1839|1838.7|1839|1838.7|1838.8|1838.5|2
1606463460000|2020-11-27 07:51:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606463470000|2020-11-27 07:51:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606463480000|2020-11-27 07:51:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|4
1606463530000|2020-11-27 07:52:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606463550000|2020-11-27 07:52:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606463560000|2020-11-27 07:52:40|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606463590000|2020-11-27 07:53:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606463610000|2020-11-27 07:53:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|3
1606463620000|2020-11-27 07:53:40|1839.3|1839|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|4
1606463660000|2020-11-27 07:54:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|3
1606463700000|2020-11-27 07:55:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606463710000|2020-11-27 07:55:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606463720000|2020-11-27 07:55:20|||||||||1
1606463770000|2020-11-27 07:56:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606463880000|2020-11-27 07:58:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|3
1606463900000|2020-11-27 07:58:20|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606463920000|2020-11-27 07:58:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606463940000|2020-11-27 07:59:00|||||||||1
1606463970000|2020-11-27 07:59:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606463990000|2020-11-27 07:59:50|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606464000000|2020-11-27 08:00:00|1838.4|1838.1|1838.9|1838.6|1838.9|1838.6|1838.4|1838.1|11
1606464010000|2020-11-27 08:00:10|1838.3|1838|1838.7|1838.4|1838.7|1838.4|1838.3|1838|2
1606464020000|2020-11-27 08:00:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606464050000|2020-11-27 08:00:50|1838.2|1837.9|1838.5|1838.2|1838.5|1838.2|1838.1|1837.8|18
1606464060000|2020-11-27 08:01:00|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|7
1606464070000|2020-11-27 08:01:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606464080000|2020-11-27 08:01:20|||||||||1
1606464120000|2020-11-27 08:02:00|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|5
1606464130000|2020-11-27 08:02:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606464140000|2020-11-27 08:02:20|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.4|1838.1|2
1606464180000|2020-11-27 08:03:00|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|2
1606464190000|2020-11-27 08:03:10|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|4
1606464200000|2020-11-27 08:03:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606464210000|2020-11-27 08:03:30|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|4
1606464220000|2020-11-27 08:03:40|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|9
1606464230000|2020-11-27 08:03:50|||||||||1
1606464260000|2020-11-27 08:04:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606464270000|2020-11-27 08:04:30|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|3
1606464290000|2020-11-27 08:04:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606464310000|2020-11-27 08:05:10|||||||||3
1606464320000|2020-11-27 08:05:20|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|4
1606464340000|2020-11-27 08:05:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606464360000|2020-11-27 08:06:00|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|2
1606464370000|2020-11-27 08:06:10|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|3
1606464400000|2020-11-27 08:06:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|5
1606464410000|2020-11-27 08:06:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606464420000|2020-11-27 08:07:00|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|5
1606464430000|2020-11-27 08:07:10|1840.1|1839.8|1840.6|1840.3|1840.6|1840.3|1840.1|1839.8|11
1606464440000|2020-11-27 08:07:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606464460000|2020-11-27 08:07:40|1839.9|1839.6|1840.3|1840|1840.3|1840|1839.9|1839.6|8
1606464480000|2020-11-27 08:08:00|1840.2|1839.9|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|8
1606464490000|2020-11-27 08:08:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606464500000|2020-11-27 08:08:20|1840.4|1840.1|1840.1|1839.8|1840.4|1840.1|1840.1|1839.8|4
1606464510000|2020-11-27 08:08:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606464520000|2020-11-27 08:08:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606464540000|2020-11-27 08:09:00|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|5
1606464580000|2020-11-27 08:09:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606464600000|2020-11-27 08:10:00|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606464610000|2020-11-27 08:10:10|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|4
1606464630000|2020-11-27 08:10:30|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|8
1606464640000|2020-11-27 08:10:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606464660000|2020-11-27 08:11:00|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|3
1606464670000|2020-11-27 08:11:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606464730000|2020-11-27 08:12:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606464780000|2020-11-27 08:13:00|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|2
1606464790000|2020-11-27 08:13:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606464810000|2020-11-27 08:13:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606464830000|2020-11-27 08:13:50|1840.1|1839.8|1839.9|1839.6|1840.1|1839.8|1839.9|1839.6|2
1606464840000|2020-11-27 08:14:00|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|3
1606464860000|2020-11-27 08:14:20|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|2
1606464870000|2020-11-27 08:14:30|||||||||4
1606464880000|2020-11-27 08:14:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606464900000|2020-11-27 08:15:00|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|2
1606464910000|2020-11-27 08:15:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606464920000|2020-11-27 08:15:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606464940000|2020-11-27 08:15:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606464960000|2020-11-27 08:16:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606464980000|2020-11-27 08:16:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606464990000|2020-11-27 08:16:30|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|2
1606465000000|2020-11-27 08:16:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606465010000|2020-11-27 08:16:50|1839.2|1838.9|1838.7|1838.4|1839.2|1838.9|1838.7|1838.4|9
1606465020000|2020-11-27 08:17:00|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|4
1606465030000|2020-11-27 08:17:10|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.4|1838.1|5
1606465050000|2020-11-27 08:17:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606465070000|2020-11-27 08:17:50|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606465080000|2020-11-27 08:18:00|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|2
1606465090000|2020-11-27 08:18:10|||||||||1
1606465110000|2020-11-27 08:18:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|12
1606465120000|2020-11-27 08:18:40|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606465140000|2020-11-27 08:19:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606465150000|2020-11-27 08:19:10|||||||||2
1606465160000|2020-11-27 08:19:20|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|2
1606465180000|2020-11-27 08:19:40|||||||||1
1606465210000|2020-11-27 08:20:10|||||||||1
1606465230000|2020-11-27 08:20:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606465240000|2020-11-27 08:20:40|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|3
1606465290000|2020-11-27 08:21:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606465300000|2020-11-27 08:21:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606465310000|2020-11-27 08:21:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606465320000|2020-11-27 08:22:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606465340000|2020-11-27 08:22:20|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|12
1606465350000|2020-11-27 08:22:30|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.2|1838.9|2
1606465370000|2020-11-27 08:22:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|4
1606465380000|2020-11-27 08:23:00|1839.6|1839.3|1839.7|1839.4|1839.8|1839.5|1839.5|1839.2|16
1606465390000|2020-11-27 08:23:10|||||||||2
1606465400000|2020-11-27 08:23:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606465410000|2020-11-27 08:23:30|||||||||1
1606465430000|2020-11-27 08:23:50|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|2
1606465440000|2020-11-27 08:24:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606465450000|2020-11-27 08:24:10|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|2
1606465480000|2020-11-27 08:24:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606465490000|2020-11-27 08:24:50|1839.5|1839.2|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|3
1606465500000|2020-11-27 08:25:00|||||||||1
1606465510000|2020-11-27 08:25:10|||||||||1
1606465550000|2020-11-27 08:25:50|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|2
1606465580000|2020-11-27 08:26:20|||||||||1
1606465590000|2020-11-27 08:26:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606465610000|2020-11-27 08:26:50|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|2
1606465620000|2020-11-27 08:27:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606465630000|2020-11-27 08:27:10|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.1|1839.8|4
1606465640000|2020-11-27 08:27:20|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|4
1606465650000|2020-11-27 08:27:30|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1839.8|1839.5|16
1606465660000|2020-11-27 08:27:40|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|5
1606465680000|2020-11-27 08:28:00|1839.9|1839.6|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|3
1606465690000|2020-11-27 08:28:10|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|4
1606465700000|2020-11-27 08:28:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606465710000|2020-11-27 08:28:30|1839.8|1839.5|1839.6|1839.3|1839.9|1839.6|1839.6|1839.3|3
1606465720000|2020-11-27 08:28:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606465740000|2020-11-27 08:29:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|4
1606465760000|2020-11-27 08:29:20|1839.7|1839.4|1839.4|1839.1|1839.7|1839.4|1839.4|1839.1|2
1606465770000|2020-11-27 08:29:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606465780000|2020-11-27 08:29:40|1839.6|1839.3|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|3
1606465800000|2020-11-27 08:30:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|4
1606465810000|2020-11-27 08:30:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606465820000|2020-11-27 08:30:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|3
1606465880000|2020-11-27 08:31:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606466000000|2020-11-27 08:33:20|1840.1|1839.8|1839.6|1839.3|1840.4|1840.1|1839.6|1839.3|32
1606466010000|2020-11-27 08:33:30|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|5
1606466030000|2020-11-27 08:33:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606466040000|2020-11-27 08:34:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606466100000|2020-11-27 08:35:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606466120000|2020-11-27 08:35:20|1840|1839.7|1839.7|1839.4|1840|1839.7|1839.7|1839.4|2
1606466130000|2020-11-27 08:35:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606466170000|2020-11-27 08:36:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606466190000|2020-11-27 08:36:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606466220000|2020-11-27 08:37:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|6
1606466240000|2020-11-27 08:37:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|7
1606466250000|2020-11-27 08:37:30|1840.3|1840|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|3
1606466260000|2020-11-27 08:37:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606466310000|2020-11-27 08:38:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606466320000|2020-11-27 08:38:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606466330000|2020-11-27 08:38:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606466340000|2020-11-27 08:39:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606466350000|2020-11-27 08:39:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606466390000|2020-11-27 08:39:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606466430000|2020-11-27 08:40:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606466440000|2020-11-27 08:40:40|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|3
1606466470000|2020-11-27 08:41:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606466500000|2020-11-27 08:41:40|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.5|1840.2|4
1606466520000|2020-11-27 08:42:00|1840.8|1840.5|1840.5|1840.2|1840.8|1840.5|1840.5|1840.2|2
1606466550000|2020-11-27 08:42:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606466580000|2020-11-27 08:43:00|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606466590000|2020-11-27 08:43:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606466610000|2020-11-27 08:43:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|5
1606466630000|2020-11-27 08:43:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606466680000|2020-11-27 08:44:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606466740000|2020-11-27 08:45:40|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.7|1840.4|4
1606466750000|2020-11-27 08:45:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606466800000|2020-11-27 08:46:40|1840.9|1840.6|1841.3|1841|1841.3|1841|1840.9|1840.6|7
1606466820000|2020-11-27 08:47:00|||||||||2
1606466830000|2020-11-27 08:47:10|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|4
1606466840000|2020-11-27 08:47:20|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1841.1|1840.8|5
1606466850000|2020-11-27 08:47:30|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|4
1606466860000|2020-11-27 08:47:40|1841.3|1841|1841.7|1841.4|1841.7|1841.4|1841.3|1841|3
1606466880000|2020-11-27 08:48:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|8
1606466890000|2020-11-27 08:48:10|1841.4|1841.1|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|11
1606466910000|2020-11-27 08:48:30|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|7
1606466920000|2020-11-27 08:48:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606466940000|2020-11-27 08:49:00|||||||||1
1606466950000|2020-11-27 08:49:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606466970000|2020-11-27 08:49:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606466990000|2020-11-27 08:49:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606467000000|2020-11-27 08:50:00|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|4
1606467010000|2020-11-27 08:50:10|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|2
1606467040000|2020-11-27 08:50:40|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.7|1842.4|32
1606467050000|2020-11-27 08:50:50|1842.4|1842.1|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|10
1606467060000|2020-11-27 08:51:00|1842.8|1842.5|1842.4|1842.1|1842.8|1842.5|1842.4|1842.1|3
1606467070000|2020-11-27 08:51:10|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|6
1606467080000|2020-11-27 08:51:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606467090000|2020-11-27 08:51:30|1842.6|1842.3|1842.5|1842.2|1842.7|1842.4|1842.5|1842.2|4
1606467100000|2020-11-27 08:51:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606467110000|2020-11-27 08:51:50|1842.8|1842.5|1843.2|1842.9|1843.2|1842.9|1842.6|1842.3|6
1606467120000|2020-11-27 08:52:00|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|2
1606467140000|2020-11-27 08:52:20|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.3|1843|9
1606467150000|2020-11-27 08:52:30|1843.8|1843.5|1843.5|1843.2|1844|1843.7|1843.4|1843.1|37
1606467160000|2020-11-27 08:52:40|1843.3|1843|1843.6|1843.3|1843.6|1843.3|1843.3|1843|7
1606467180000|2020-11-27 08:53:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|4
1606467190000|2020-11-27 08:53:10|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|2
1606467200000|2020-11-27 08:53:20|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.4|1843.1|5
1606467210000|2020-11-27 08:53:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606467230000|2020-11-27 08:53:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606467240000|2020-11-27 08:54:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.4|1843.1|7
1606467280000|2020-11-27 08:54:40|1843.5|1843.2|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|4
1606467290000|2020-11-27 08:54:50|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|5
1606467300000|2020-11-27 08:55:00|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|3
1606467320000|2020-11-27 08:55:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|3
1606467340000|2020-11-27 08:55:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|6
1606467380000|2020-11-27 08:56:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|8
1606467400000|2020-11-27 08:56:40|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|4
1606467410000|2020-11-27 08:56:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|4
1606467430000|2020-11-27 08:57:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606467440000|2020-11-27 08:57:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|4
1606467450000|2020-11-27 08:57:30|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1843.1|1842.8|5
1606467460000|2020-11-27 08:57:40|||||||||1
1606467480000|2020-11-27 08:58:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606467500000|2020-11-27 08:58:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606467520000|2020-11-27 08:58:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|6
1606467530000|2020-11-27 08:58:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|4
1606467540000|2020-11-27 08:59:00|1843.2|1842.9|1843|1842.7|1843.2|1842.9|1843|1842.7|2
1606467580000|2020-11-27 08:59:40|||||||||1
1606467590000|2020-11-27 08:59:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606467600000|2020-11-27 09:00:00|1843.6|1843.3|1843.4|1843.1|1843.7|1843.4|1843.4|1843.1|10
1606467610000|2020-11-27 09:00:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|5
1606467620000|2020-11-27 09:00:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606467640000|2020-11-27 09:00:40|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|2
1606467650000|2020-11-27 09:00:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|7
1606467670000|2020-11-27 09:01:10|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|3
1606467680000|2020-11-27 09:01:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606467690000|2020-11-27 09:01:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606467700000|2020-11-27 09:01:40|||||||||1
1606467730000|2020-11-27 09:02:10|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606467740000|2020-11-27 09:02:20|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606467760000|2020-11-27 09:02:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|11
1606467770000|2020-11-27 09:02:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|2
1606467780000|2020-11-27 09:03:00|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|10
1606467790000|2020-11-27 09:03:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606467800000|2020-11-27 09:03:20|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606467810000|2020-11-27 09:03:30|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|3
1606467820000|2020-11-27 09:03:40|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|3
1606467840000|2020-11-27 09:04:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|3
1606467850000|2020-11-27 09:04:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606467860000|2020-11-27 09:04:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|13
1606467870000|2020-11-27 09:04:30|1845|1844.7|1844.8|1844.5|1845.3|1845|1844.8|1844.5|12
1606467890000|2020-11-27 09:04:50|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.4|1844.1|3
1606467900000|2020-11-27 09:05:00|||||||||1
1606467910000|2020-11-27 09:05:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606467930000|2020-11-27 09:05:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|3
1606467940000|2020-11-27 09:05:40|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606467950000|2020-11-27 09:05:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606467960000|2020-11-27 09:06:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606467970000|2020-11-27 09:06:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606467990000|2020-11-27 09:06:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606468030000|2020-11-27 09:07:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606468040000|2020-11-27 09:07:20|1843.7|1843.4|1844.2|1843.9|1844.2|1843.9|1843.7|1843.4|21
1606468050000|2020-11-27 09:07:30|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|13
1606468070000|2020-11-27 09:07:50|||||||||1
1606468150000|2020-11-27 09:09:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606468180000|2020-11-27 09:09:40|||||||||1
1606468220000|2020-11-27 09:10:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606468240000|2020-11-27 09:10:40|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|10
1606468250000|2020-11-27 09:10:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606468290000|2020-11-27 09:11:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606468380000|2020-11-27 09:13:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606468500000|2020-11-27 09:15:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606468530000|2020-11-27 09:15:30|||||||||2
1606468540000|2020-11-27 09:15:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606468550000|2020-11-27 09:15:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606468570000|2020-11-27 09:16:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606468610000|2020-11-27 09:16:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606468630000|2020-11-27 09:17:10|||||||||1
1606468640000|2020-11-27 09:17:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606468690000|2020-11-27 09:18:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606468710000|2020-11-27 09:18:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606468780000|2020-11-27 09:19:40|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|6
1606468820000|2020-11-27 09:20:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606468880000|2020-11-27 09:21:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606468900000|2020-11-27 09:21:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606468940000|2020-11-27 09:22:20|||||||||1
1606468950000|2020-11-27 09:22:30|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.3|1843|26
1606468980000|2020-11-27 09:23:00|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606468990000|2020-11-27 09:23:10|||||||||1
1606469010000|2020-11-27 09:23:30|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|3
1606469020000|2020-11-27 09:23:40|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|2
1606469060000|2020-11-27 09:24:20|1844.5|1844.2|1844.9|1844.6|1844.9|1844.6|1844.5|1844.2|10
1606469100000|2020-11-27 09:25:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606469130000|2020-11-27 09:25:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606469160000|2020-11-27 09:26:00|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606469220000|2020-11-27 09:27:00|||||||||2
1606469230000|2020-11-27 09:27:10|||||||||1
1606469250000|2020-11-27 09:27:30|||||||||1
1606469260000|2020-11-27 09:27:40|1844.1|1843.8|1844.3|1844|1844.3|1844|1844.1|1843.8|6
1606469270000|2020-11-27 09:27:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606469320000|2020-11-27 09:28:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|5
1606469340000|2020-11-27 09:29:00|||||||||1
1606469360000|2020-11-27 09:29:20|||||||||1
1606469390000|2020-11-27 09:29:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606469400000|2020-11-27 09:30:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|10
1606469410000|2020-11-27 09:30:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606469470000|2020-11-27 09:31:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606469480000|2020-11-27 09:31:20|||||||||1
1606469490000|2020-11-27 09:31:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|4
1606469500000|2020-11-27 09:31:40|||||||||1
1606469510000|2020-11-27 09:31:50|||||||||1
1606469530000|2020-11-27 09:32:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606469540000|2020-11-27 09:32:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606469580000|2020-11-27 09:33:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606469590000|2020-11-27 09:33:10|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|6
1606469600000|2020-11-27 09:33:20|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|5
1606469610000|2020-11-27 09:33:30|1842.5|1842.2|1842.3|1842|1842.5|1842.2|1842.3|1842|3
1606469660000|2020-11-27 09:34:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606469670000|2020-11-27 09:34:30|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|4
1606469680000|2020-11-27 09:34:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606469690000|2020-11-27 09:34:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606469710000|2020-11-27 09:35:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606469730000|2020-11-27 09:35:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606469740000|2020-11-27 09:35:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606469750000|2020-11-27 09:35:50|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|3
1606469770000|2020-11-27 09:36:10|1843.2|1842.9|1843|1842.7|1843.2|1842.9|1843|1842.7|2
1606469830000|2020-11-27 09:37:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606469870000|2020-11-27 09:37:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606469880000|2020-11-27 09:38:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606469890000|2020-11-27 09:38:10|||||||||1
1606469950000|2020-11-27 09:39:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606469990000|2020-11-27 09:39:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606470000000|2020-11-27 09:40:00|1842.6|1842.3|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|3
1606470020000|2020-11-27 09:40:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606470030000|2020-11-27 09:40:30|||||||||2
1606470060000|2020-11-27 09:41:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606470080000|2020-11-27 09:41:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606470140000|2020-11-27 09:42:20|||||||||1
1606470150000|2020-11-27 09:42:30|||||||||1
1606470160000|2020-11-27 09:42:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606470200000|2020-11-27 09:43:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606470210000|2020-11-27 09:43:30|||||||||1
1606470230000|2020-11-27 09:43:50|||||||||1
1606470250000|2020-11-27 09:44:10|||||||||1
1606470260000|2020-11-27 09:44:20|||||||||1
1606470280000|2020-11-27 09:44:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606470300000|2020-11-27 09:45:00|||||||||5
1606470310000|2020-11-27 09:45:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606470330000|2020-11-27 09:45:30|||||||||1
1606470340000|2020-11-27 09:45:40|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|2
1606470370000|2020-11-27 09:46:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606470390000|2020-11-27 09:46:30|1842.6|1842.3|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|4
1606470410000|2020-11-27 09:46:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606470480000|2020-11-27 09:48:00|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|2
1606470500000|2020-11-27 09:48:20|1842.5|1842.2|1842.8|1842.5|1842.8|1842.5|1842.5|1842.2|2
1606470550000|2020-11-27 09:49:10|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|3
1606470620000|2020-11-27 09:50:20|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|2
1606470660000|2020-11-27 09:51:00|||||||||1
1606470720000|2020-11-27 09:52:00|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|4
1606470730000|2020-11-27 09:52:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606470750000|2020-11-27 09:52:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606470770000|2020-11-27 09:52:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606470780000|2020-11-27 09:53:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606470840000|2020-11-27 09:54:00|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.6|1841.3|7
1606470850000|2020-11-27 09:54:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606470860000|2020-11-27 09:54:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606470870000|2020-11-27 09:54:30|||||||||1
1606470880000|2020-11-27 09:54:40|1841.8|1841.5|1842.1|1841.8|1842.1|1841.8|1841.8|1841.5|4
1606470920000|2020-11-27 09:55:20|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606470940000|2020-11-27 09:55:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606470990000|2020-11-27 09:56:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|5
1606471010000|2020-11-27 09:56:50|||||||||5
1606471020000|2020-11-27 09:57:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606471050000|2020-11-27 09:57:30|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606471170000|2020-11-27 09:59:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606471200000|2020-11-27 10:00:00|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|3
1606471220000|2020-11-27 10:00:20|1842.1|1841.8|1842|1841.7|1842.1|1841.8|1842|1841.7|3
1606471270000|2020-11-27 10:01:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606471290000|2020-11-27 10:01:30|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|2
1606471300000|2020-11-27 10:01:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606471320000|2020-11-27 10:02:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|23
1606471350000|2020-11-27 10:02:30|||||||||4
1606471370000|2020-11-27 10:02:50|||||||||1
1606471380000|2020-11-27 10:03:00|||||||||2
1606471390000|2020-11-27 10:03:10|||||||||1
1606471430000|2020-11-27 10:03:50|1843.2|1842.9|1843.5|1843.2|1843.5|1843.2|1843.2|1842.9|26
1606471450000|2020-11-27 10:04:10|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606471460000|2020-11-27 10:04:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606471470000|2020-11-27 10:04:30|||||||||2
1606471490000|2020-11-27 10:04:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606471520000|2020-11-27 10:05:20|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|3
1606471540000|2020-11-27 10:05:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606471560000|2020-11-27 10:06:00|||||||||1
1606471580000|2020-11-27 10:06:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606471590000|2020-11-27 10:06:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606471610000|2020-11-27 10:06:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606471620000|2020-11-27 10:07:00|||||||||2
1606471650000|2020-11-27 10:07:30|1842.9|1842.6|1842.4|1842.1|1842.9|1842.6|1842.4|1842.1|15
1606471660000|2020-11-27 10:07:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606471670000|2020-11-27 10:07:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606471680000|2020-11-27 10:08:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606471720000|2020-11-27 10:08:40|1842.2|1841.9|1841.7|1841.4|1842.2|1841.9|1841.7|1841.4|41
1606471730000|2020-11-27 10:08:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|13
1606471740000|2020-11-27 10:09:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|15
1606471750000|2020-11-27 10:09:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|9
1606471760000|2020-11-27 10:09:20|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|26
1606471770000|2020-11-27 10:09:30|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|2
1606471780000|2020-11-27 10:09:40|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606471810000|2020-11-27 10:10:10|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606471970000|2020-11-27 10:12:50|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606472010000|2020-11-27 10:13:30|||||||||1
1606472050000|2020-11-27 10:14:10|||||||||3
1606472060000|2020-11-27 10:14:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606472100000|2020-11-27 10:15:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606472110000|2020-11-27 10:15:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606472120000|2020-11-27 10:15:20|||||||||4
1606472150000|2020-11-27 10:15:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606472160000|2020-11-27 10:16:00|||||||||1
1606472170000|2020-11-27 10:16:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606472180000|2020-11-27 10:16:20|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606472210000|2020-11-27 10:16:50|1841.1|1840.8|1841.3|1841|1841.3|1841|1841.1|1840.8|7
1606472220000|2020-11-27 10:17:00|1841|1840.7|1841.2|1840.9|1841.2|1840.9|1841|1840.7|2
1606472260000|2020-11-27 10:17:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606472310000|2020-11-27 10:18:30|||||||||2
1606472340000|2020-11-27 10:19:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606472430000|2020-11-27 10:20:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606472470000|2020-11-27 10:21:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606472480000|2020-11-27 10:21:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606472490000|2020-11-27 10:21:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606472520000|2020-11-27 10:22:00|1841.1|1840.8|1840.4|1840.1|1841.1|1840.8|1840.4|1840.1|15
1606472530000|2020-11-27 10:22:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|4
1606472550000|2020-11-27 10:22:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606472560000|2020-11-27 10:22:40|1841.1|1840.8|1841|1840.7|1841.3|1841|1841|1840.7|15
1606472570000|2020-11-27 10:22:50|1841.3|1841|1841.3|1841|1841.4|1841.1|1841.3|1841|5
1606472590000|2020-11-27 10:23:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606472640000|2020-11-27 10:24:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606472660000|2020-11-27 10:24:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606472700000|2020-11-27 10:25:00|||||||||1
1606472710000|2020-11-27 10:25:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606472740000|2020-11-27 10:25:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606472770000|2020-11-27 10:26:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606472780000|2020-11-27 10:26:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606472790000|2020-11-27 10:26:30|||||||||1
1606472820000|2020-11-27 10:27:00|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|3
1606472880000|2020-11-27 10:28:00|1841.4|1841.1|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|3
1606472890000|2020-11-27 10:28:10|1841.5|1841.2|1841.1|1840.8|1841.5|1841.2|1841.1|1840.8|30
1606472900000|2020-11-27 10:28:20|||||||||4
1606472920000|2020-11-27 10:28:40|1840.9|1840.6|1841.1|1840.8|1841.1|1840.8|1840.9|1840.6|12
1606472930000|2020-11-27 10:28:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606472950000|2020-11-27 10:29:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606472970000|2020-11-27 10:29:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606472980000|2020-11-27 10:29:40|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|2
1606473010000|2020-11-27 10:30:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606473020000|2020-11-27 10:30:20|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|3
1606473030000|2020-11-27 10:30:30|||||||||1
1606473040000|2020-11-27 10:30:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606473070000|2020-11-27 10:31:10|||||||||1
1606473090000|2020-11-27 10:31:30|||||||||1
1606473100000|2020-11-27 10:31:40|||||||||4
1606473110000|2020-11-27 10:31:50|||||||||1
1606473120000|2020-11-27 10:32:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606473130000|2020-11-27 10:32:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606473160000|2020-11-27 10:32:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606473180000|2020-11-27 10:33:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606473190000|2020-11-27 10:33:10|||||||||1
1606473200000|2020-11-27 10:33:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|26
1606473210000|2020-11-27 10:33:30|||||||||2
1606473220000|2020-11-27 10:33:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606473230000|2020-11-27 10:33:50|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|2
1606473260000|2020-11-27 10:34:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|7
1606473270000|2020-11-27 10:34:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606473280000|2020-11-27 10:34:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606473310000|2020-11-27 10:35:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|3
1606473340000|2020-11-27 10:35:40|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|2
1606473360000|2020-11-27 10:36:00|||||||||1
1606473390000|2020-11-27 10:36:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606473420000|2020-11-27 10:37:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606473460000|2020-11-27 10:37:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606473470000|2020-11-27 10:37:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606473550000|2020-11-27 10:39:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606473590000|2020-11-27 10:39:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606473630000|2020-11-27 10:40:30|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|2
1606473650000|2020-11-27 10:40:50|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|2
1606473670000|2020-11-27 10:41:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606473680000|2020-11-27 10:41:20|||||||||1
1606473690000|2020-11-27 10:41:30|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|2
1606473700000|2020-11-27 10:41:40|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|2
1606473710000|2020-11-27 10:41:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606473780000|2020-11-27 10:43:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606473810000|2020-11-27 10:43:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606473860000|2020-11-27 10:44:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606473870000|2020-11-27 10:44:30|||||||||1
1606473960000|2020-11-27 10:46:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606473970000|2020-11-27 10:46:10|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|2
1606473990000|2020-11-27 10:46:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606474000000|2020-11-27 10:46:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606474020000|2020-11-27 10:47:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606474040000|2020-11-27 10:47:20|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606474060000|2020-11-27 10:47:40|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606474090000|2020-11-27 10:48:10|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|2
1606474160000|2020-11-27 10:49:20|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|4
1606474170000|2020-11-27 10:49:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606474210000|2020-11-27 10:50:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606474220000|2020-11-27 10:50:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606474250000|2020-11-27 10:50:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|17
1606474270000|2020-11-27 10:51:10|||||||||3
1606474360000|2020-11-27 10:52:40|||||||||2
1606474400000|2020-11-27 10:53:20|||||||||1
1606474590000|2020-11-27 10:56:30|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|3
1606474600000|2020-11-27 10:56:40|||||||||1
1606474610000|2020-11-27 10:56:50|||||||||1
1606474630000|2020-11-27 10:57:10|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606474670000|2020-11-27 10:57:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606474700000|2020-11-27 10:58:20|||||||||8
1606474730000|2020-11-27 10:58:50|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|4
1606474740000|2020-11-27 10:59:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606474750000|2020-11-27 10:59:10|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606474770000|2020-11-27 10:59:30|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606474780000|2020-11-27 10:59:40|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|13
1606474790000|2020-11-27 10:59:50|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|3
1606474810000|2020-11-27 11:00:10|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|9
1606474820000|2020-11-27 11:00:20|||||||||1
1606474840000|2020-11-27 11:00:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606474850000|2020-11-27 11:00:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606474890000|2020-11-27 11:01:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606474900000|2020-11-27 11:01:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606474910000|2020-11-27 11:01:50|1842.4|1842.1|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|3
1606474920000|2020-11-27 11:02:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606474930000|2020-11-27 11:02:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606474990000|2020-11-27 11:03:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606475010000|2020-11-27 11:03:30|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|2
1606475030000|2020-11-27 11:03:50|1842.8|1842.5|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|5
1606475070000|2020-11-27 11:04:30|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|3
1606475080000|2020-11-27 11:04:40|||||||||2
1606475090000|2020-11-27 11:04:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|3
1606475100000|2020-11-27 11:05:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|15
1606475150000|2020-11-27 11:05:50|||||||||2
1606475160000|2020-11-27 11:06:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606475170000|2020-11-27 11:06:10|||||||||1
1606475190000|2020-11-27 11:06:30|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|7
1606475210000|2020-11-27 11:06:50|||||||||3
1606475260000|2020-11-27 11:07:40|||||||||1
1606475270000|2020-11-27 11:07:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606475290000|2020-11-27 11:08:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|4
1606475300000|2020-11-27 11:08:20|||||||||3
1606475330000|2020-11-27 11:08:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606475360000|2020-11-27 11:09:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|5
1606475430000|2020-11-27 11:10:30|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606475490000|2020-11-27 11:11:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606475560000|2020-11-27 11:12:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606475570000|2020-11-27 11:12:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606475590000|2020-11-27 11:13:10|||||||||1
1606475640000|2020-11-27 11:14:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606475650000|2020-11-27 11:14:10|||||||||1
1606475670000|2020-11-27 11:14:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606475720000|2020-11-27 11:15:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606475730000|2020-11-27 11:15:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606475740000|2020-11-27 11:15:40|1842.9|1842.6|1843.3|1843|1843.3|1843|1842.9|1842.6|20
1606475770000|2020-11-27 11:16:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|5
1606475780000|2020-11-27 11:16:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606475920000|2020-11-27 11:18:40|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|2
1606475930000|2020-11-27 11:18:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606475960000|2020-11-27 11:19:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606475970000|2020-11-27 11:19:30|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606475990000|2020-11-27 11:19:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606476010000|2020-11-27 11:20:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606476020000|2020-11-27 11:20:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606476030000|2020-11-27 11:20:30|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|3
1606476080000|2020-11-27 11:21:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606476090000|2020-11-27 11:21:30|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606476180000|2020-11-27 11:23:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606476200000|2020-11-27 11:23:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606476220000|2020-11-27 11:23:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606476230000|2020-11-27 11:23:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606476260000|2020-11-27 11:24:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606476320000|2020-11-27 11:25:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606476330000|2020-11-27 11:25:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606476370000|2020-11-27 11:26:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606476420000|2020-11-27 11:27:00|||||||||1
1606476440000|2020-11-27 11:27:20|||||||||1
1606476490000|2020-11-27 11:28:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606476510000|2020-11-27 11:28:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606476530000|2020-11-27 11:28:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606476540000|2020-11-27 11:29:00|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|3
1606476590000|2020-11-27 11:29:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606476600000|2020-11-27 11:30:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606476620000|2020-11-27 11:30:20|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|63
1606476630000|2020-11-27 11:30:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606476640000|2020-11-27 11:30:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606476650000|2020-11-27 11:30:50|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|2
1606476660000|2020-11-27 11:31:00|1843.4|1843.1|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|11
1606476730000|2020-11-27 11:32:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606476740000|2020-11-27 11:32:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606476760000|2020-11-27 11:32:40|||||||||2
1606476770000|2020-11-27 11:32:50|||||||||2
1606476810000|2020-11-27 11:33:30|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|3
1606476820000|2020-11-27 11:33:40|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606476850000|2020-11-27 11:34:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606476870000|2020-11-27 11:34:30|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|6
1606476960000|2020-11-27 11:36:00|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|5
1606476990000|2020-11-27 11:36:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|8
1606477000000|2020-11-27 11:36:40|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606477010000|2020-11-27 11:36:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|8
1606477020000|2020-11-27 11:37:00|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606477040000|2020-11-27 11:37:20|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606477050000|2020-11-27 11:37:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606477060000|2020-11-27 11:37:40|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|11
1606477070000|2020-11-27 11:37:50|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|8
1606477120000|2020-11-27 11:38:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606477200000|2020-11-27 11:40:00|1843.7|1843.4|1843.4|1843.1|1843.7|1843.4|1843.4|1843.1|13
1606477260000|2020-11-27 11:41:00|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|3
1606477270000|2020-11-27 11:41:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|4
1606477320000|2020-11-27 11:42:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|13
1606477330000|2020-11-27 11:42:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606477400000|2020-11-27 11:43:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606477420000|2020-11-27 11:43:40|1843.9|1843.6|1844|1843.7|1844.1|1843.8|1843.9|1843.6|4
1606477430000|2020-11-27 11:43:50|||||||||1
1606477440000|2020-11-27 11:44:00|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|3
1606477470000|2020-11-27 11:44:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|5
1606477500000|2020-11-27 11:45:00|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|3
1606477520000|2020-11-27 11:45:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606477530000|2020-11-27 11:45:30|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|5
1606477540000|2020-11-27 11:45:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606477550000|2020-11-27 11:45:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606477580000|2020-11-27 11:46:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606477600000|2020-11-27 11:46:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|24
1606477610000|2020-11-27 11:46:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|7
1606477630000|2020-11-27 11:47:10|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606477640000|2020-11-27 11:47:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|4
1606477650000|2020-11-27 11:47:30|||||||||4
1606477670000|2020-11-27 11:47:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606477700000|2020-11-27 11:48:20|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1844|1843.7|15
1606477740000|2020-11-27 11:49:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606477750000|2020-11-27 11:49:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|4
1606477790000|2020-11-27 11:49:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606477810000|2020-11-27 11:50:10|1844.1|1843.8|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|15
1606477820000|2020-11-27 11:50:20|1843.8|1843.5|1844|1843.7|1844|1843.7|1843.8|1843.5|8
1606477840000|2020-11-27 11:50:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606477850000|2020-11-27 11:50:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|4
1606477870000|2020-11-27 11:51:10|||||||||1
1606477920000|2020-11-27 11:52:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606477930000|2020-11-27 11:52:10|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|17
1606477940000|2020-11-27 11:52:20|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.3|1843|19
1606477950000|2020-11-27 11:52:30|1843.1|1842.8|1843|1842.7|1843.3|1843|1843|1842.7|24
1606477960000|2020-11-27 11:52:40|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|3
1606477970000|2020-11-27 11:52:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|13
1606477980000|2020-11-27 11:53:00|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|2
1606477990000|2020-11-27 11:53:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606478030000|2020-11-27 11:53:50|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|11
1606478060000|2020-11-27 11:54:20|1842.9|1842.6|1842.5|1842.2|1842.9|1842.6|1842.5|1842.2|29
1606478080000|2020-11-27 11:54:40|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|18
1606478100000|2020-11-27 11:55:00|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|2
1606478130000|2020-11-27 11:55:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|10
1606478170000|2020-11-27 11:56:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606478210000|2020-11-27 11:56:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|17
1606478220000|2020-11-27 11:57:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606478230000|2020-11-27 11:57:10|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|2
1606478240000|2020-11-27 11:57:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606478270000|2020-11-27 11:57:50|1842.6|1842.3|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|6
1606478320000|2020-11-27 11:58:40|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|2
1606478340000|2020-11-27 11:59:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606478350000|2020-11-27 11:59:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606478400000|2020-11-27 12:00:00|1842.7|1842.4|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|8
1606478410000|2020-11-27 12:00:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606478420000|2020-11-27 12:00:20|||||||||1
1606478430000|2020-11-27 12:00:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606478440000|2020-11-27 12:00:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|5
1606478450000|2020-11-27 12:00:50|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|3
1606478460000|2020-11-27 12:01:00|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|3
1606478480000|2020-11-27 12:01:20|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|3
1606478490000|2020-11-27 12:01:30|1842.4|1842.1|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|4
1606478500000|2020-11-27 12:01:40|||||||||1
1606478510000|2020-11-27 12:01:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606478520000|2020-11-27 12:02:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606478550000|2020-11-27 12:02:30|||||||||2
1606478570000|2020-11-27 12:02:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606478580000|2020-11-27 12:03:00|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|3
1606478600000|2020-11-27 12:03:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606478610000|2020-11-27 12:03:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606478620000|2020-11-27 12:03:40|||||||||1
1606478630000|2020-11-27 12:03:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606478640000|2020-11-27 12:04:00|||||||||1
1606478650000|2020-11-27 12:04:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606478660000|2020-11-27 12:04:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606478670000|2020-11-27 12:04:30|||||||||1
1606478680000|2020-11-27 12:04:40|1842.6|1842.3|1843|1842.7|1843|1842.7|1842.6|1842.3|3
1606478700000|2020-11-27 12:05:00|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.1|1842.8|7
1606478720000|2020-11-27 12:05:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606478730000|2020-11-27 12:05:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606478740000|2020-11-27 12:05:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606478760000|2020-11-27 12:06:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606478790000|2020-11-27 12:06:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606478800000|2020-11-27 12:06:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606478820000|2020-11-27 12:07:00|||||||||1
1606478830000|2020-11-27 12:07:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606478840000|2020-11-27 12:07:20|1842.9|1842.6|1843|1842.7|1843.1|1842.8|1842.9|1842.6|11
1606478850000|2020-11-27 12:07:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606478880000|2020-11-27 12:08:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606478900000|2020-11-27 12:08:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606478910000|2020-11-27 12:08:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606478930000|2020-11-27 12:08:50|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|3
1606478940000|2020-11-27 12:09:00|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|2
1606478970000|2020-11-27 12:09:30|||||||||1
1606479000000|2020-11-27 12:10:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606479010000|2020-11-27 12:10:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606479030000|2020-11-27 12:10:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606479060000|2020-11-27 12:11:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606479090000|2020-11-27 12:11:30|||||||||1
1606479100000|2020-11-27 12:11:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606479120000|2020-11-27 12:12:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606479140000|2020-11-27 12:12:20|||||||||1
1606479150000|2020-11-27 12:12:30|||||||||1
1606479180000|2020-11-27 12:13:00|||||||||1
1606479190000|2020-11-27 12:13:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|4
1606479210000|2020-11-27 12:13:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606479240000|2020-11-27 12:14:00|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|3
1606479250000|2020-11-27 12:14:10|||||||||2
1606479270000|2020-11-27 12:14:30|||||||||1
1606479280000|2020-11-27 12:14:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606479300000|2020-11-27 12:15:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|3
1606479310000|2020-11-27 12:15:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|5
1606479330000|2020-11-27 12:15:30|||||||||5
1606479360000|2020-11-27 12:16:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606479370000|2020-11-27 12:16:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606479390000|2020-11-27 12:16:30|||||||||1
1606479420000|2020-11-27 12:17:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606479430000|2020-11-27 12:17:10|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|3
1606479450000|2020-11-27 12:17:30|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|4
1606479480000|2020-11-27 12:18:00|1842.8|1842.5|1843.1|1842.8|1843.1|1842.8|1842.8|1842.5|8
1606479510000|2020-11-27 12:18:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606479520000|2020-11-27 12:18:40|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|2
1606479540000|2020-11-27 12:19:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|3
1606479550000|2020-11-27 12:19:10|||||||||1
1606479560000|2020-11-27 12:19:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606479580000|2020-11-27 12:19:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606479630000|2020-11-27 12:20:30|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606479640000|2020-11-27 12:20:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|5
1606479660000|2020-11-27 12:21:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606479680000|2020-11-27 12:21:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|6
1606479690000|2020-11-27 12:21:30|||||||||2
1606479710000|2020-11-27 12:21:50|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|4
1606479720000|2020-11-27 12:22:00|1842.2|1841.9|1842.4|1842.1|1842.4|1842.1|1842.1|1841.8|10
1606479730000|2020-11-27 12:22:10|||||||||1
1606479770000|2020-11-27 12:22:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606479820000|2020-11-27 12:23:40|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606479870000|2020-11-27 12:24:30|||||||||1
1606479880000|2020-11-27 12:24:40|1842.1|1841.8|1842.7|1842.4|1842.8|1842.5|1842.1|1841.8|11
1606479890000|2020-11-27 12:24:50|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|7
1606479910000|2020-11-27 12:25:10|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|2
1606479920000|2020-11-27 12:25:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606479940000|2020-11-27 12:25:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|3
1606479970000|2020-11-27 12:26:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606480020000|2020-11-27 12:27:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606480040000|2020-11-27 12:27:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606480060000|2020-11-27 12:27:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606480070000|2020-11-27 12:27:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606480130000|2020-11-27 12:28:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606480160000|2020-11-27 12:29:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606480180000|2020-11-27 12:29:40|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|3
1606480190000|2020-11-27 12:29:50|||||||||1
1606480220000|2020-11-27 12:30:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|3
1606480250000|2020-11-27 12:30:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606480270000|2020-11-27 12:31:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606480280000|2020-11-27 12:31:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606480310000|2020-11-27 12:31:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606480330000|2020-11-27 12:32:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606480410000|2020-11-27 12:33:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606480440000|2020-11-27 12:34:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606480460000|2020-11-27 12:34:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606480510000|2020-11-27 12:35:10|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|8
1606480530000|2020-11-27 12:35:30|1843.4|1843.1|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|5
1606480570000|2020-11-27 12:36:10|1843.4|1843.1|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|10
1606480630000|2020-11-27 12:37:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606480640000|2020-11-27 12:37:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606480670000|2020-11-27 12:37:50|||||||||1
1606480700000|2020-11-27 12:38:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606480820000|2020-11-27 12:40:20|||||||||2
1606480830000|2020-11-27 12:40:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606480860000|2020-11-27 12:41:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606480900000|2020-11-27 12:41:40|1843.2|1842.9|1842.9|1842.6|1843.2|1842.9|1842.9|1842.6|2
1606480910000|2020-11-27 12:41:50|1843.2|1842.9|1842.9|1842.6|1843.2|1842.9|1842.9|1842.6|2
1606480930000|2020-11-27 12:42:10|1843|1842.7|1843|1842.7|1843|1842.7|1842.8|1842.5|4
1606480950000|2020-11-27 12:42:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606480960000|2020-11-27 12:42:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606481000000|2020-11-27 12:43:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606481020000|2020-11-27 12:43:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606481030000|2020-11-27 12:43:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|40
1606481050000|2020-11-27 12:44:10|||||||||2
1606481070000|2020-11-27 12:44:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606481090000|2020-11-27 12:44:50|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606481100000|2020-11-27 12:45:00|||||||||1
1606481140000|2020-11-27 12:45:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606481150000|2020-11-27 12:45:50|||||||||2
1606481170000|2020-11-27 12:46:10|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|5
1606481180000|2020-11-27 12:46:20|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|4
1606481190000|2020-11-27 12:46:30|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|6
1606481200000|2020-11-27 12:46:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.2|1843.9|3
1606481210000|2020-11-27 12:46:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|3
1606481220000|2020-11-27 12:47:00|1844.5|1844.2|1844.3|1844|1844.6|1844.3|1844.3|1844|7
1606481230000|2020-11-27 12:47:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606481240000|2020-11-27 12:47:20|1844.3|1844|1844.7|1844.4|1844.9|1844.6|1844.3|1844|89
1606481250000|2020-11-27 12:47:30|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|12
1606481260000|2020-11-27 12:47:40|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|5
1606481270000|2020-11-27 12:47:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606481280000|2020-11-27 12:48:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606481290000|2020-11-27 12:48:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606481320000|2020-11-27 12:48:40|||||||||2
1606481330000|2020-11-27 12:48:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606481340000|2020-11-27 12:49:00|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|2
1606481360000|2020-11-27 12:49:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606481400000|2020-11-27 12:50:00|1844.9|1844.6|1845.4|1845.1|1845.4|1845.1|1844.9|1844.6|46
1606481440000|2020-11-27 12:50:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606481450000|2020-11-27 12:50:50|||||||||1
1606481480000|2020-11-27 12:51:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606481490000|2020-11-27 12:51:30|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|4
1606481510000|2020-11-27 12:51:50|||||||||3
1606481530000|2020-11-27 12:52:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606481540000|2020-11-27 12:52:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606481550000|2020-11-27 12:52:30|||||||||2
1606481570000|2020-11-27 12:52:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606481620000|2020-11-27 12:53:40|||||||||1
1606481640000|2020-11-27 12:54:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|3
1606481650000|2020-11-27 12:54:10|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|4
1606481660000|2020-11-27 12:54:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606481670000|2020-11-27 12:54:30|1845.1|1844.8|1845.3|1845|1845.3|1845|1845.1|1844.8|3
1606481680000|2020-11-27 12:54:40|||||||||1
1606481700000|2020-11-27 12:55:00|||||||||3
1606481730000|2020-11-27 12:55:30|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|4
1606481740000|2020-11-27 12:55:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606481760000|2020-11-27 12:56:00|1845.4|1845.1|1845.5|1845.2|1845.5|1845.2|1845.4|1845.1|5
1606481770000|2020-11-27 12:56:10|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|4
1606481790000|2020-11-27 12:56:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606481810000|2020-11-27 12:56:50|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|4
1606481820000|2020-11-27 12:57:00|1845.1|1844.8|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|4
1606481880000|2020-11-27 12:58:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606481890000|2020-11-27 12:58:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|5
1606481900000|2020-11-27 12:58:20|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|10
1606481910000|2020-11-27 12:58:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606481920000|2020-11-27 12:58:40|||||||||2
1606481970000|2020-11-27 12:59:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606481990000|2020-11-27 12:59:50|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|10
1606482000000|2020-11-27 13:00:00|1845.9|1845.6|1845.7|1845.4|1846|1845.7|1845.7|1845.4|12
1606482010000|2020-11-27 13:00:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606482030000|2020-11-27 13:00:30|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|12
1606482040000|2020-11-27 13:00:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606482050000|2020-11-27 13:00:50|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|5
1606482060000|2020-11-27 13:01:00|1845.7|1845.4|1845.3|1845|1845.7|1845.4|1845.3|1845|6
1606482070000|2020-11-27 13:01:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606482080000|2020-11-27 13:01:20|1845.2|1844.9|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|6
1606482090000|2020-11-27 13:01:30|||||||||1
1606482100000|2020-11-27 13:01:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606482110000|2020-11-27 13:01:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606482120000|2020-11-27 13:02:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606482130000|2020-11-27 13:02:10|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606482140000|2020-11-27 13:02:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606482180000|2020-11-27 13:03:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606482190000|2020-11-27 13:03:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606482200000|2020-11-27 13:03:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606482220000|2020-11-27 13:03:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606482230000|2020-11-27 13:03:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606482240000|2020-11-27 13:04:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606482250000|2020-11-27 13:04:10|1845.5|1845.2|1845.9|1845.6|1845.9|1845.6|1845.5|1845.2|5
1606482270000|2020-11-27 13:04:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606482280000|2020-11-27 13:04:40|1845.5|1845.2|1845.3|1845|1845.6|1845.3|1845.3|1845|18
1606482290000|2020-11-27 13:04:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|6
1606482300000|2020-11-27 13:05:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606482310000|2020-11-27 13:05:10|1845.8|1845.5|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|30
1606482320000|2020-11-27 13:05:20|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.3|1845|8
1606482330000|2020-11-27 13:05:30|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|3
1606482380000|2020-11-27 13:06:20|||||||||1
1606482420000|2020-11-27 13:07:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606482450000|2020-11-27 13:07:30|||||||||1
1606482460000|2020-11-27 13:07:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606482500000|2020-11-27 13:08:20|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|3
1606482540000|2020-11-27 13:09:00|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|5
1606482580000|2020-11-27 13:09:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606482600000|2020-11-27 13:10:00|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|6
1606482640000|2020-11-27 13:10:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606482650000|2020-11-27 13:10:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|3
1606482660000|2020-11-27 13:11:00|||||||||1
1606482710000|2020-11-27 13:11:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606482720000|2020-11-27 13:12:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606482730000|2020-11-27 13:12:10|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|9
1606482760000|2020-11-27 13:12:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606482770000|2020-11-27 13:12:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606482800000|2020-11-27 13:13:20|1845.2|1844.9|1844.9|1844.6|1845.2|1844.9|1844.9|1844.6|6
1606482810000|2020-11-27 13:13:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606482830000|2020-11-27 13:13:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606482860000|2020-11-27 13:14:20|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|3
1606482880000|2020-11-27 13:14:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|3
1606482890000|2020-11-27 13:14:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606482900000|2020-11-27 13:15:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606482940000|2020-11-27 13:15:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606482980000|2020-11-27 13:16:20|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|2
1606483010000|2020-11-27 13:16:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606483030000|2020-11-27 13:17:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606483040000|2020-11-27 13:17:20|||||||||1
1606483050000|2020-11-27 13:17:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606483140000|2020-11-27 13:19:00|1845.3|1845|1845.1|1844.8|1845.3|1845|1845.1|1844.8|2
1606483150000|2020-11-27 13:19:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606483170000|2020-11-27 13:19:30|||||||||1
1606483220000|2020-11-27 13:20:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606483230000|2020-11-27 13:20:30|1845.4|1845.1|1845.3|1845|1845.5|1845.2|1845.3|1845|12
1606483240000|2020-11-27 13:20:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606483260000|2020-11-27 13:21:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606483270000|2020-11-27 13:21:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.3|1845|4
1606483300000|2020-11-27 13:21:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606483350000|2020-11-27 13:22:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606483370000|2020-11-27 13:22:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606483410000|2020-11-27 13:23:30|||||||||1
1606483420000|2020-11-27 13:23:40|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|2
1606483430000|2020-11-27 13:23:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|3
1606483440000|2020-11-27 13:24:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606483450000|2020-11-27 13:24:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606483470000|2020-11-27 13:24:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606483500000|2020-11-27 13:25:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606483560000|2020-11-27 13:26:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606483580000|2020-11-27 13:26:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|16
1606483590000|2020-11-27 13:26:30|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|9
1606483620000|2020-11-27 13:27:00|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|6
1606483630000|2020-11-27 13:27:10|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|2
1606483640000|2020-11-27 13:27:20|||||||||6
1606483650000|2020-11-27 13:27:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|4
1606483670000|2020-11-27 13:27:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|24
1606483680000|2020-11-27 13:28:00|||||||||1
1606483690000|2020-11-27 13:28:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606483710000|2020-11-27 13:28:30|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606483720000|2020-11-27 13:28:40|||||||||1
1606483730000|2020-11-27 13:28:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606483740000|2020-11-27 13:29:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606483770000|2020-11-27 13:29:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|10
1606483790000|2020-11-27 13:29:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606483800000|2020-11-27 13:30:00|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.9|1844.6|7
1606483820000|2020-11-27 13:30:20|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|8
1606483850000|2020-11-27 13:30:50|||||||||5
1606483880000|2020-11-27 13:31:20|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|4
1606483900000|2020-11-27 13:31:40|||||||||2
1606483930000|2020-11-27 13:32:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606483940000|2020-11-27 13:32:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606483950000|2020-11-27 13:32:30|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|7
1606483970000|2020-11-27 13:32:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|10
1606483990000|2020-11-27 13:33:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|15
1606484000000|2020-11-27 13:33:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|6
1606484010000|2020-11-27 13:33:30|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|3
1606484020000|2020-11-27 13:33:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|7
1606484050000|2020-11-27 13:34:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606484060000|2020-11-27 13:34:20|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.6|1844.3|7
1606484070000|2020-11-27 13:34:30|||||||||1
1606484080000|2020-11-27 13:34:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606484090000|2020-11-27 13:34:50|||||||||1
1606484100000|2020-11-27 13:35:00|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|10
1606484110000|2020-11-27 13:35:10|1845.3|1845|1845.2|1844.9|1845.4|1845.1|1845.1|1844.8|18
1606484120000|2020-11-27 13:35:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606484140000|2020-11-27 13:35:40|1844.7|1844.4|1845.2|1844.9|1845.2|1844.9|1844.7|1844.4|21
1606484160000|2020-11-27 13:36:00|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|5
1606484170000|2020-11-27 13:36:10|||||||||1
1606484180000|2020-11-27 13:36:20|||||||||3
1606484190000|2020-11-27 13:36:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606484200000|2020-11-27 13:36:40|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|37
1606484220000|2020-11-27 13:37:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|7
1606484250000|2020-11-27 13:37:30|1844.7|1844.4|1844.6|1844.3|1844.8|1844.5|1844.6|1844.3|7
1606484260000|2020-11-27 13:37:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|5
1606484270000|2020-11-27 13:37:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606484290000|2020-11-27 13:38:10|||||||||1
1606484300000|2020-11-27 13:38:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606484310000|2020-11-27 13:38:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606484320000|2020-11-27 13:38:40|||||||||2
1606484330000|2020-11-27 13:38:50|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|6
1606484340000|2020-11-27 13:39:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|3
1606484350000|2020-11-27 13:39:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|2
1606484360000|2020-11-27 13:39:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|3
1606484380000|2020-11-27 13:39:40|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|2
1606484390000|2020-11-27 13:39:50|1845.2|1844.9|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|14
1606484400000|2020-11-27 13:40:00|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|14
1606484420000|2020-11-27 13:40:20|1845.5|1845.2|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|33
1606484430000|2020-11-27 13:40:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606484440000|2020-11-27 13:40:40|1845.5|1845.2|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|17
1606484450000|2020-11-27 13:40:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|4
1606484460000|2020-11-27 13:41:00|1845.8|1845.5|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|44
1606484470000|2020-11-27 13:41:10|1846.2|1845.9|1846.5|1846.2|1846.6|1846.3|1846.2|1845.9|34
1606484480000|2020-11-27 13:41:20|1846.7|1846.4|1846.8|1846.5|1847|1846.7|1846.5|1846.2|10
1606484490000|2020-11-27 13:41:30|1847|1846.7|1847.1|1846.8|1847.3|1847|1847|1846.7|7
1606484500000|2020-11-27 13:41:40|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.7|1846.4|4
1606484510000|2020-11-27 13:41:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606484520000|2020-11-27 13:42:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606484530000|2020-11-27 13:42:10|||||||||2
1606484540000|2020-11-27 13:42:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|3
1606484550000|2020-11-27 13:42:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|5
1606484560000|2020-11-27 13:42:40|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|10
1606484570000|2020-11-27 13:42:50|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.3|1847|15
1606484580000|2020-11-27 13:43:00|1847.1|1846.8|1847.2|1846.9|1847.3|1847|1847|1846.7|4
1606484590000|2020-11-27 13:43:10|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.1|1846.8|70
1606484600000|2020-11-27 13:43:20|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|22
1606484610000|2020-11-27 13:43:30|1847.4|1847.1|1847|1846.7|1847.4|1847.1|1847|1846.7|48
1606484620000|2020-11-27 13:43:40|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|11
1606484630000|2020-11-27 13:43:50|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|2
1606484640000|2020-11-27 13:44:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606484650000|2020-11-27 13:44:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606484660000|2020-11-27 13:44:20|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|7
1606484670000|2020-11-27 13:44:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606484680000|2020-11-27 13:44:40|||||||||2
1606484690000|2020-11-27 13:44:50|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|12
1606484700000|2020-11-27 13:45:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606484710000|2020-11-27 13:45:10|1847.5|1847.2|1847|1846.7|1847.5|1847.2|1847|1846.7|12
1606484720000|2020-11-27 13:45:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606484760000|2020-11-27 13:46:00|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|10
1606484770000|2020-11-27 13:46:10|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|12
1606484790000|2020-11-27 13:46:30|||||||||4
1606484810000|2020-11-27 13:46:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606484830000|2020-11-27 13:47:10|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|4
1606484850000|2020-11-27 13:47:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606484920000|2020-11-27 13:48:40|||||||||2
1606484930000|2020-11-27 13:48:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606484940000|2020-11-27 13:49:00|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|15
1606484970000|2020-11-27 13:49:30|||||||||1
1606484980000|2020-11-27 13:49:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|3
1606484990000|2020-11-27 13:49:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|4
1606485010000|2020-11-27 13:50:10|1846.6|1846.3|1846.2|1845.9|1846.6|1846.3|1846.2|1845.9|7
1606485020000|2020-11-27 13:50:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606485030000|2020-11-27 13:50:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|4
1606485040000|2020-11-27 13:50:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606485060000|2020-11-27 13:51:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606485070000|2020-11-27 13:51:10|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|7
1606485080000|2020-11-27 13:51:20|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|8
1606485100000|2020-11-27 13:51:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606485110000|2020-11-27 13:51:50|1846.4|1846.1|1846.2|1845.9|1846.5|1846.2|1846.2|1845.9|8
1606485120000|2020-11-27 13:52:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|4
1606485140000|2020-11-27 13:52:20|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|18
1606485150000|2020-11-27 13:52:30|||||||||7
1606485180000|2020-11-27 13:53:00|1846.4|1846.1|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|7
1606485190000|2020-11-27 13:53:10|||||||||5
1606485210000|2020-11-27 13:53:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|7
1606485240000|2020-11-27 13:54:00|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606485250000|2020-11-27 13:54:10|||||||||3
1606485260000|2020-11-27 13:54:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606485280000|2020-11-27 13:54:40|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|3
1606485300000|2020-11-27 13:55:00|||||||||2
1606485310000|2020-11-27 13:55:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606485330000|2020-11-27 13:55:30|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.3|1846|16
1606485340000|2020-11-27 13:55:40|1846.8|1846.5|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|6
1606485350000|2020-11-27 13:55:50|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|13
1606485360000|2020-11-27 13:56:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|4
1606485370000|2020-11-27 13:56:10|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|3
1606485380000|2020-11-27 13:56:20|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|8
1606485390000|2020-11-27 13:56:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606485400000|2020-11-27 13:56:40|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|2
1606485420000|2020-11-27 13:57:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|4
1606485450000|2020-11-27 13:57:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|9
1606485470000|2020-11-27 13:57:50|1847.2|1846.9|1847.5|1847.2|1847.6|1847.3|1847.2|1846.9|23
1606485480000|2020-11-27 13:58:00|1847.6|1847.3|1847.5|1847.2|1847.8|1847.5|1847.5|1847.2|8
1606485490000|2020-11-27 13:58:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|5
1606485500000|2020-11-27 13:58:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|3
1606485510000|2020-11-27 13:58:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.3|1847|20
1606485520000|2020-11-27 13:58:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606485530000|2020-11-27 13:58:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606485540000|2020-11-27 13:59:00|||||||||2
1606485550000|2020-11-27 13:59:10|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|27
1606485560000|2020-11-27 13:59:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606485570000|2020-11-27 13:59:30|1846.9|1846.6|1846.4|1846.1|1846.9|1846.6|1846.4|1846.1|11
1606485580000|2020-11-27 13:59:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606485590000|2020-11-27 13:59:50|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|4
1606485600000|2020-11-27 14:00:00|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|23
1606485610000|2020-11-27 14:00:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606485620000|2020-11-27 14:00:20|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|8
1606485630000|2020-11-27 14:00:30|||||||||1
1606485640000|2020-11-27 14:00:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606485660000|2020-11-27 14:01:00|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|7
1606485690000|2020-11-27 14:01:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|12
1606485700000|2020-11-27 14:01:40|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|4
1606485710000|2020-11-27 14:01:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|4
1606485720000|2020-11-27 14:02:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|5
1606485750000|2020-11-27 14:02:30|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|5
1606485760000|2020-11-27 14:02:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606485780000|2020-11-27 14:03:00|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|5
1606485790000|2020-11-27 14:03:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606485810000|2020-11-27 14:03:30|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|6
1606485820000|2020-11-27 14:03:40|||||||||2
1606485840000|2020-11-27 14:04:00|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|7
1606485850000|2020-11-27 14:04:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606485860000|2020-11-27 14:04:20|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|6
1606485870000|2020-11-27 14:04:30|||||||||6
1606485890000|2020-11-27 14:04:50|||||||||1
1606485900000|2020-11-27 14:05:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606485930000|2020-11-27 14:05:30|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|5
1606485950000|2020-11-27 14:05:50|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|4
1606485960000|2020-11-27 14:06:00|||||||||3
1606485980000|2020-11-27 14:06:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|3
1606486010000|2020-11-27 14:06:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|4
1606486020000|2020-11-27 14:07:00|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|11
1606486040000|2020-11-27 14:07:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606486050000|2020-11-27 14:07:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|7
1606486060000|2020-11-27 14:07:40|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|9
1606486070000|2020-11-27 14:07:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|6
1606486080000|2020-11-27 14:08:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.3|1847|15
1606486090000|2020-11-27 14:08:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|4
1606486120000|2020-11-27 14:08:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|3
1606486130000|2020-11-27 14:08:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606486140000|2020-11-27 14:09:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606486150000|2020-11-27 14:09:10|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|5
1606486170000|2020-11-27 14:09:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|8
1606486180000|2020-11-27 14:09:40|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|4
1606486190000|2020-11-27 14:09:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606486200000|2020-11-27 14:10:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|6
1606486210000|2020-11-27 14:10:10|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|9
1606486220000|2020-11-27 14:10:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|10
1606486230000|2020-11-27 14:10:30|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|9
1606486240000|2020-11-27 14:10:40|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|21
1606486250000|2020-11-27 14:10:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|8
1606486260000|2020-11-27 14:11:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606486270000|2020-11-27 14:11:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|4
1606486290000|2020-11-27 14:11:30|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|12
1606486310000|2020-11-27 14:11:50|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|8
1606486320000|2020-11-27 14:12:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|4
1606486330000|2020-11-27 14:12:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|18
1606486340000|2020-11-27 14:12:20|1847|1846.7|1846.6|1846.3|1847|1846.7|1846.5|1846.2|16
1606486350000|2020-11-27 14:12:30|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.5|1846.2|11
1606486360000|2020-11-27 14:12:40|1847.2|1846.9|1847|1846.7|1847.3|1847|1847|1846.7|20
1606486380000|2020-11-27 14:13:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|6
1606486390000|2020-11-27 14:13:10|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|4
1606486400000|2020-11-27 14:13:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606486410000|2020-11-27 14:13:30|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|6
1606486420000|2020-11-27 14:13:40|||||||||4
1606486460000|2020-11-27 14:14:20|||||||||1
1606486490000|2020-11-27 14:14:50|||||||||1
1606486500000|2020-11-27 14:15:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|5
1606486510000|2020-11-27 14:15:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|4
1606486520000|2020-11-27 14:15:20|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|13
1606486530000|2020-11-27 14:15:30|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|14
1606486540000|2020-11-27 14:15:40|||||||||3
1606486550000|2020-11-27 14:15:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|11
1606486560000|2020-11-27 14:16:00|||||||||2
1606486570000|2020-11-27 14:16:10|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|18
1606486580000|2020-11-27 14:16:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606486600000|2020-11-27 14:16:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|2
1606486610000|2020-11-27 14:16:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|4
1606486620000|2020-11-27 14:17:00|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|3
1606486640000|2020-11-27 14:17:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|3
1606486670000|2020-11-27 14:17:50|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|17
1606486710000|2020-11-27 14:18:30|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|3
1606486720000|2020-11-27 14:18:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|8
1606486750000|2020-11-27 14:19:10|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|30
1606486760000|2020-11-27 14:19:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|5
1606486790000|2020-11-27 14:19:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|10
1606486800000|2020-11-27 14:20:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606486810000|2020-11-27 14:20:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606486830000|2020-11-27 14:20:30|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|17
1606486840000|2020-11-27 14:20:40|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|12
1606486850000|2020-11-27 14:20:50|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|8
1606486860000|2020-11-27 14:21:00|1846.9|1846.6|1846.9|1846.6|1847|1846.7|1846.9|1846.6|58
1606486870000|2020-11-27 14:21:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|5
1606486880000|2020-11-27 14:21:20|||||||||2
1606486890000|2020-11-27 14:21:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|7
1606486900000|2020-11-27 14:21:40|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|20
1606486920000|2020-11-27 14:22:00|||||||||6
1606486930000|2020-11-27 14:22:10|||||||||4
1606486950000|2020-11-27 14:22:30|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|11
1606486960000|2020-11-27 14:22:40|||||||||6
1606486970000|2020-11-27 14:22:50|||||||||10
1606486980000|2020-11-27 14:23:00|||||||||6
1606486990000|2020-11-27 14:23:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|4
1606487000000|2020-11-27 14:23:20|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.3|1847|15
1606487010000|2020-11-27 14:23:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|7
1606487020000|2020-11-27 14:23:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|5
1606487030000|2020-11-27 14:23:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|12
1606487040000|2020-11-27 14:24:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|4
1606487050000|2020-11-27 14:24:10|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|16
1606487060000|2020-11-27 14:24:20|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|16
1606487070000|2020-11-27 14:24:30|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.3|1847|40
1606487080000|2020-11-27 14:24:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606487090000|2020-11-27 14:24:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|10
1606487100000|2020-11-27 14:25:00|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|10
1606487110000|2020-11-27 14:25:10|1847.6|1847.3|1847.5|1847.2|1847.8|1847.5|1847.4|1847.1|22
1606487120000|2020-11-27 14:25:20|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|9
1606487130000|2020-11-27 14:25:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606487140000|2020-11-27 14:25:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1606487150000|2020-11-27 14:25:50|1847.8|1847.5|1847.4|1847.1|1847.8|1847.5|1847.4|1847.1|31
1606487160000|2020-11-27 14:26:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606487170000|2020-11-27 14:26:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|3
1606487180000|2020-11-27 14:26:20|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|21
1606487190000|2020-11-27 14:26:30|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|4
1606487200000|2020-11-27 14:26:40|1847.6|1847.3|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|44
1606487210000|2020-11-27 14:26:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|7
1606487220000|2020-11-27 14:27:00|1847.8|1847.5|1847.8|1847.5|1848|1847.7|1847.7|1847.4|52
1606487230000|2020-11-27 14:27:10|1847.7|1847.4|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|24
1606487240000|2020-11-27 14:27:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|9
1606487250000|2020-11-27 14:27:30|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|10
1606487260000|2020-11-27 14:27:40|1848|1847.7|1847.5|1847.2|1848|1847.7|1847.3|1847|41
1606487270000|2020-11-27 14:27:50|||||||||5
1606487280000|2020-11-27 14:28:00|1847.3|1847|1847.3|1847|1847.5|1847.2|1847.2|1846.9|27
1606487290000|2020-11-27 14:28:10|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.6|1846.3|46
1606487300000|2020-11-27 14:28:20|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|17
1606487310000|2020-11-27 14:28:30|1846.5|1846.2|1846.4|1846.1|1846.7|1846.4|1846.4|1846.1|17
1606487320000|2020-11-27 14:28:40|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.3|1846|22
1606487330000|2020-11-27 14:28:50|1846.7|1846.4|1846.9|1846.6|1847|1846.7|1846.7|1846.4|22
1606487340000|2020-11-27 14:29:00|1846.8|1846.5|1846.4|1846.1|1846.8|1846.5|1846.2|1845.9|38
1606487350000|2020-11-27 14:29:10|1846.3|1846|1846.6|1846.3|1846.6|1846.3|1846.3|1846|7
1606487360000|2020-11-27 14:29:20|1846.3|1846|1846.3|1846|1846.4|1846.1|1846.2|1845.9|6
1606487370000|2020-11-27 14:29:30|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|10
1606487380000|2020-11-27 14:29:40|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|22
1606487390000|2020-11-27 14:29:50|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|24
1606487400000|2020-11-27 14:30:00|1845.8|1845.5|1845.3|1845|1846.4|1846.1|1845.3|1845|365
1606487410000|2020-11-27 14:30:10|1845.4|1845.1|1847|1846.7|1847|1846.7|1845.4|1845.1|392
1606487420000|2020-11-27 14:30:20|1847.2|1846.9|1848|1847.7|1848.2|1847.9|1847.2|1846.9|212
1606487430000|2020-11-27 14:30:30|1848.2|1847.9|1848.7|1848.4|1849.1|1848.8|1847.9|1847.6|214
1606487440000|2020-11-27 14:30:40|1848.6|1848.3|1848.5|1848.2|1849|1848.7|1848.3|1848|87
1606487450000|2020-11-27 14:30:50|1848.3|1848|1847.8|1847.5|1848.3|1848|1847.2|1846.9|186
1606487460000|2020-11-27 14:31:00|1847.7|1847.4|1847.3|1847|1847.9|1847.6|1847.2|1846.9|141
1606487470000|2020-11-27 14:31:10|1847.4|1847.1|1847.7|1847.4|1847.9|1847.6|1847.3|1847|96
1606487480000|2020-11-27 14:31:20|1847.6|1847.3|1848|1847.7|1848|1847.7|1847.6|1847.3|42
1606487490000|2020-11-27 14:31:30|1847.9|1847.6|1847.4|1847.1|1848.2|1847.9|1847.3|1847|174
1606487500000|2020-11-27 14:31:40|1847.5|1847.2|1847.9|1847.6|1847.9|1847.6|1847|1846.7|353
1606487510000|2020-11-27 14:31:50|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|129
1606487520000|2020-11-27 14:32:00|1847.5|1847.2|1846.9|1846.6|1847.6|1847.3|1846.7|1846.4|142
1606487530000|2020-11-27 14:32:10|1847|1846.7|1846.5|1846.2|1847.7|1847.4|1846.5|1846.2|125
1606487540000|2020-11-27 14:32:20|1846.6|1846.3|1847.3|1847|1847.3|1847|1846.6|1846.3|44
1606487550000|2020-11-27 14:32:30|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1846.9|1846.6|21
1606487560000|2020-11-27 14:32:40|1846.9|1846.6|1846.9|1846.6|1847|1846.7|1846.5|1846.2|34
1606487570000|2020-11-27 14:32:50|1847|1846.7|1847.6|1847.3|1847.6|1847.3|1847|1846.7|40
1606487580000|2020-11-27 14:33:00|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.2|1846.9|239
1606487590000|2020-11-27 14:33:10|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1846.9|1846.6|84
1606487600000|2020-11-27 14:33:20|1847|1846.7|1847.6|1847.3|1847.6|1847.3|1847|1846.7|48
1606487610000|2020-11-27 14:33:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1846.7|1846.4|110
1606487620000|2020-11-27 14:33:40|1847.7|1847.4|1847.9|1847.6|1848.3|1848|1847.7|1847.4|72
1606487630000|2020-11-27 14:33:50|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.1|1846.8|97
1606487640000|2020-11-27 14:34:00|1847.5|1847.2|1847.5|1847.2|1847.6|1847.3|1847.3|1847|97
1606487650000|2020-11-27 14:34:10|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|78
1606487660000|2020-11-27 14:34:20|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.1|1846.8|182
1606487670000|2020-11-27 14:34:30|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|188
1606487680000|2020-11-27 14:34:40|1847.7|1847.4|1847.5|1847.2|1847.8|1847.5|1847.4|1847.1|163
1606487690000|2020-11-27 14:34:50|1847.4|1847.1|1847.2|1846.9|1847.5|1847.2|1847.1|1846.8|74
1606487700000|2020-11-27 14:35:00|1847.1|1846.8|1847.6|1847.3|1848|1847.7|1846.8|1846.5|234
1606487710000|2020-11-27 14:35:10|1847.7|1847.4|1848.5|1848.2|1848.8|1848.5|1847.5|1847.2|101
1606487720000|2020-11-27 14:35:20|1848.3|1848|1849.2|1848.9|1849.2|1848.9|1848.2|1847.9|61
1606487730000|2020-11-27 14:35:30|1849|1848.7|1849.1|1848.8|1849.3|1849|1848.7|1848.4|297
1606487740000|2020-11-27 14:35:40|1849|1848.7|1849|1848.7|1849.1|1848.8|1848.1|1847.8|208
1606487750000|2020-11-27 14:35:50|1848.9|1848.6|1848.7|1848.4|1849|1848.7|1848|1847.7|149
1606487760000|2020-11-27 14:36:00|1848.8|1848.5|1850.2|1849.9|1850.4|1850.1|1848.8|1848.5|149
1606487770000|2020-11-27 14:36:10|1850.3|1850|1850|1849.7|1850.3|1850|1849.8|1849.5|48
1606487780000|2020-11-27 14:36:20|1850.3|1850|1849.2|1848.9|1850.4|1850.1|1849.2|1848.9|72
1606487790000|2020-11-27 14:36:30|1849.3|1849|1849|1848.7|1849.3|1849|1848.8|1848.5|50
1606487800000|2020-11-27 14:36:40|1849.2|1848.9|1848.7|1848.4|1849.2|1848.9|1848.4|1848.1|100
1606487810000|2020-11-27 14:36:50|1849|1848.7|1849.5|1849.2|1849.6|1849.3|1848.9|1848.6|79
1606487820000|2020-11-27 14:37:00|1849.6|1849.3|1848.9|1848.6|1849.6|1849.3|1848.6|1848.3|53
1606487830000|2020-11-27 14:37:10|1848.7|1848.4|1848.9|1848.6|1849.3|1849|1848.7|1848.4|59
1606487840000|2020-11-27 14:37:20|1849|1848.7|1849|1848.7|1849.2|1848.9|1849|1848.7|18
1606487850000|2020-11-27 14:37:30|1848.9|1848.6|1848.9|1848.6|1849.1|1848.8|1848.7|1848.4|16
1606487860000|2020-11-27 14:37:40|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|35
1606487870000|2020-11-27 14:37:50|1848.4|1848.1|1848.7|1848.4|1848.8|1848.5|1848.2|1847.9|58
1606487880000|2020-11-27 14:38:00|1849|1848.7|1848.1|1847.8|1849|1848.7|1848.1|1847.8|69
1606487890000|2020-11-27 14:38:10|1848|1847.7|1848.4|1848.1|1848.5|1848.2|1848|1847.7|32
1606487900000|2020-11-27 14:38:20|1848.6|1848.3|1848.2|1847.9|1848.7|1848.4|1848.2|1847.9|54
1606487910000|2020-11-27 14:38:30|1848.4|1848.1|1848.8|1848.5|1849.1|1848.8|1848.4|1848.1|46
1606487920000|2020-11-27 14:38:40|1849.1|1848.8|1849.5|1849.2|1849.7|1849.4|1849.1|1848.8|78
1606487930000|2020-11-27 14:38:50|1849.4|1849.1|1850.1|1849.8|1850.3|1850|1849.4|1849.1|150
1606487940000|2020-11-27 14:39:00|1850.2|1849.9|1850.3|1850|1850.6|1850.3|1849.5|1849.2|217
1606487950000|2020-11-27 14:39:10|1850.2|1849.9|1850.7|1850.4|1850.9|1850.6|1849.9|1849.6|293
1606487960000|2020-11-27 14:39:20|1850.8|1850.5|1850.3|1850|1851.3|1851|1850.3|1850|120
1606487970000|2020-11-27 14:39:30|1850.4|1850.1|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|85
1606487980000|2020-11-27 14:39:40|1850.1|1849.8|1850.4|1850.1|1850.5|1850.2|1850.1|1849.8|84
1606487990000|2020-11-27 14:39:50|1850.5|1850.2|1850.4|1850.1|1850.6|1850.3|1850.3|1850|35
1606488000000|2020-11-27 14:40:00|1850.5|1850.2|1849.9|1849.6|1850.7|1850.4|1849.9|1849.6|61
1606488010000|2020-11-27 14:40:10|1849.8|1849.5|1850.3|1850|1850.5|1850.2|1849.8|1849.5|76
1606488020000|2020-11-27 14:40:20|1850.5|1850.2|1850.4|1850.1|1850.6|1850.3|1850.2|1849.9|81
1606488030000|2020-11-27 14:40:30|1850.3|1850|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|35
1606488040000|2020-11-27 14:40:40|1850.1|1849.8|1850|1849.7|1850.2|1849.9|1849.6|1849.3|64
1606488050000|2020-11-27 14:40:50|1849.9|1849.6|1849.7|1849.4|1850.2|1849.9|1849.7|1849.4|22
1606488060000|2020-11-27 14:41:00|1849.5|1849.2|1849|1848.7|1849.5|1849.2|1848.8|1848.5|69
1606488070000|2020-11-27 14:41:10|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|49
1606488080000|2020-11-27 14:41:20|1848.6|1848.3|1848.6|1848.3|1848.8|1848.5|1848.4|1848.1|27
1606488090000|2020-11-27 14:41:30|1848.4|1848.1|1848.2|1847.9|1848.9|1848.6|1848|1847.7|75
1606488100000|2020-11-27 14:41:40|1848.3|1848|1847.9|1847.6|1848.3|1848|1847.9|1847.6|18
1606488110000|2020-11-27 14:41:50|1848|1847.7|1848.2|1847.9|1848.4|1848.1|1848|1847.7|33
1606488120000|2020-11-27 14:42:00|1848.3|1848|1847.5|1847.2|1848.3|1848|1847.5|1847.2|64
1606488130000|2020-11-27 14:42:10|1847.7|1847.4|1848.3|1848|1848.3|1848|1847.5|1847.2|45
1606488140000|2020-11-27 14:42:20|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848|1847.7|56
1606488150000|2020-11-27 14:42:30|1848.6|1848.3|1848.3|1848|1848.8|1848.5|1848.3|1848|30
1606488160000|2020-11-27 14:42:40|1848.2|1847.9|1847.9|1847.6|1848.4|1848.1|1847.9|1847.6|33
1606488170000|2020-11-27 14:42:50|1848.1|1847.8|1848.5|1848.2|1848.9|1848.6|1848.1|1847.8|209
1606488180000|2020-11-27 14:43:00|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.3|1848|75
1606488190000|2020-11-27 14:43:10|1848.3|1848|1848.6|1848.3|1848.6|1848.3|1848.1|1847.8|31
1606488200000|2020-11-27 14:43:20|1848.7|1848.4|1848.2|1847.9|1848.7|1848.4|1848.2|1847.9|71
1606488210000|2020-11-27 14:43:30|1848.1|1847.8|1848.7|1848.4|1848.8|1848.5|1848.1|1847.8|35
1606488220000|2020-11-27 14:43:40|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1847.9|1847.6|49
1606488230000|2020-11-27 14:43:50|1848.1|1847.8|1848.5|1848.2|1848.5|1848.2|1848|1847.7|66
1606488240000|2020-11-27 14:44:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1847.9|1847.6|41
1606488250000|2020-11-27 14:44:10|1848.2|1847.9|1848.9|1848.6|1848.9|1848.6|1848.2|1847.9|32
1606488260000|2020-11-27 14:44:20|1848.8|1848.5|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|27
1606488270000|2020-11-27 14:44:30|1849.2|1848.9|1849.4|1849.1|1849.4|1849.1|1849.1|1848.8|31
1606488280000|2020-11-27 14:44:40|1849.3|1849|1849.1|1848.8|1849.3|1849|1848.8|1848.5|50
1606488290000|2020-11-27 14:44:50|1848.9|1848.6|1849.2|1848.9|1849.2|1848.9|1848.4|1848.1|43
1606488300000|2020-11-27 14:45:00|1849.3|1849|1848.7|1848.4|1849.5|1849.2|1848.7|1848.4|141
1606488310000|2020-11-27 14:45:10|1848.6|1848.3|1849.9|1849.6|1849.9|1849.6|1848.6|1848.3|125
1606488320000|2020-11-27 14:45:20|1849.7|1849.4|1849.3|1849|1849.7|1849.4|1849.3|1849|68
1606488330000|2020-11-27 14:45:30|1849.4|1849.1|1848.8|1848.5|1849.6|1849.3|1848.8|1848.5|86
1606488340000|2020-11-27 14:45:40|1849|1848.7|1849.1|1848.8|1849.2|1848.9|1848.7|1848.4|123
1606488350000|2020-11-27 14:45:50|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.1|1848.8|108
1606488360000|2020-11-27 14:46:00|1849.6|1849.3|1849.8|1849.5|1849.9|1849.6|1849.5|1849.2|112
1606488370000|2020-11-27 14:46:10|1849.7|1849.4|1849.6|1849.3|1849.7|1849.4|1849.3|1849|74
1606488380000|2020-11-27 14:46:20|1849.5|1849.2|1849.6|1849.3|1849.7|1849.4|1849.5|1849.2|83
1606488390000|2020-11-27 14:46:30|1849.7|1849.4|1848.9|1848.6|1849.7|1849.4|1848.9|1848.6|65
1606488400000|2020-11-27 14:46:40|1848.8|1848.5|1848.4|1848.1|1848.8|1848.5|1848.3|1848|53
1606488410000|2020-11-27 14:46:50|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.2|1847.9|51
1606488420000|2020-11-27 14:47:00|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.6|1847.3|84
1606488430000|2020-11-27 14:47:10|1847.7|1847.4|1847.8|1847.5|1848.1|1847.8|1847.6|1847.3|57
1606488440000|2020-11-27 14:47:20|1847.9|1847.6|1849|1848.7|1849|1848.7|1847.9|1847.6|56
1606488450000|2020-11-27 14:47:30|1849.3|1849|1849.6|1849.3|1849.6|1849.3|1849|1848.7|33
1606488460000|2020-11-27 14:47:40|1849.5|1849.2|1849.6|1849.3|1849.6|1849.3|1849.4|1849.1|49
1606488470000|2020-11-27 14:47:50|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.1|1848.8|29
1606488480000|2020-11-27 14:48:00|1849.5|1849.2|1849.1|1848.8|1849.7|1849.4|1849.1|1848.8|46
1606488490000|2020-11-27 14:48:10|1849.2|1848.9|1849.3|1849|1849.6|1849.3|1849.1|1848.8|42
1606488500000|2020-11-27 14:48:20|1849|1848.7|1849|1848.7|1849.4|1849.1|1848.7|1848.4|30
1606488510000|2020-11-27 14:48:30|1848.8|1848.5|1848.6|1848.3|1848.9|1848.6|1848.5|1848.2|17
1606488520000|2020-11-27 14:48:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1847.9|1847.6|35
1606488530000|2020-11-27 14:48:50|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|19
1606488540000|2020-11-27 14:49:00|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.1|1847.8|21
1606488550000|2020-11-27 14:49:10|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|24
1606488560000|2020-11-27 14:49:20|1848.9|1848.6|1851.2|1850.9|1851.2|1850.9|1848.8|1848.5|27
1606488570000|2020-11-27 14:49:30|1851.6|1851.3|1852.9|1852.6|1852.9|1852.6|1851.4|1851.1|25
1606488580000|2020-11-27 14:49:40|1852.8|1852.5|1853|1852.7|1853|1852.7|1852.8|1852.5|13
1606488590000|2020-11-27 14:49:50|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.9|1852.6|51
1606488600000|2020-11-27 14:50:00|1852.9|1852.6|1853|1852.7|1853.3|1853|1852.9|1852.6|58
1606488610000|2020-11-27 14:50:10|1853.2|1852.9|1853.3|1853|1853.4|1853.1|1853.1|1852.8|75
1606488620000|2020-11-27 14:50:20|1853.2|1852.9|1853.2|1852.9|1853.4|1853.1|1853|1852.7|94
1606488630000|2020-11-27 14:50:30|1853.3|1853|1852.4|1852.1|1853.3|1853|1852.3|1852|37
1606488640000|2020-11-27 14:50:40|1852.3|1852|1852.6|1852.3|1852.7|1852.4|1852.3|1852|25
1606488650000|2020-11-27 14:50:50|1852.5|1852.2|1852.4|1852.1|1852.7|1852.4|1852.4|1852.1|34
1606488660000|2020-11-27 14:51:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.1|1851.8|22
1606488670000|2020-11-27 14:51:10|1852.3|1852|1852.5|1852.2|1852.6|1852.3|1852.2|1851.9|38
1606488680000|2020-11-27 14:51:20|1852.6|1852.3|1851.8|1851.5|1852.6|1852.3|1851.7|1851.4|34
1606488690000|2020-11-27 14:51:30|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.6|1851.3|33
1606488700000|2020-11-27 14:51:40|1851.8|1851.5|1851.7|1851.4|1851.8|1851.5|1851.4|1851.1|34
1606488710000|2020-11-27 14:51:50|1851.6|1851.3|1851.9|1851.6|1851.9|1851.6|1851.5|1851.2|25
1606488720000|2020-11-27 14:52:00|1851.7|1851.4|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|38
1606488730000|2020-11-27 14:52:10|1852.1|1851.8|1852|1851.7|1852.2|1851.9|1852|1851.7|76
1606488740000|2020-11-27 14:52:20|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|28
1606488750000|2020-11-27 14:52:30|1852.1|1851.8|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|76
1606488760000|2020-11-27 14:52:40|1852.3|1852|1852.2|1851.9|1852.3|1852|1852|1851.7|83
1606488770000|2020-11-27 14:52:50|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1851.9|1851.6|47
1606488780000|2020-11-27 14:53:00|1852.1|1851.8|1851.8|1851.5|1852.2|1851.9|1851.8|1851.5|93
1606488790000|2020-11-27 14:53:10|1851.9|1851.6|1851|1850.7|1851.9|1851.6|1850.9|1850.6|83
1606488800000|2020-11-27 14:53:20|1850.9|1850.6|1851.5|1851.2|1851.7|1851.4|1850.9|1850.6|50
1606488810000|2020-11-27 14:53:30|1851.6|1851.3|1851.4|1851.1|1851.6|1851.3|1851.3|1851|85
1606488820000|2020-11-27 14:53:40|1851.5|1851.2|1851.8|1851.5|1851.8|1851.5|1851.4|1851.1|36
1606488830000|2020-11-27 14:53:50|1851.3|1851|1850.9|1850.6|1851.4|1851.1|1850.9|1850.6|10
1606488840000|2020-11-27 14:54:00|1851|1850.7|1849.8|1849.5|1851|1850.7|1849.8|1849.5|102
1606488850000|2020-11-27 14:54:10|1850|1849.7|1849.9|1849.6|1850|1849.7|1849.5|1849.2|74
1606488860000|2020-11-27 14:54:20|1849.8|1849.5|1850.2|1849.9|1850.6|1850.3|1849.8|1849.5|73
1606488870000|2020-11-27 14:54:30|1850.3|1850|1851.1|1850.8|1851.1|1850.8|1850.3|1850|101
1606488880000|2020-11-27 14:54:40|1851|1850.7|1851.4|1851.1|1851.5|1851.2|1851|1850.7|82
1606488890000|2020-11-27 14:54:50|1851.3|1851|1851.7|1851.4|1851.7|1851.4|1851.3|1851|50
1606488900000|2020-11-27 14:55:00|1851.6|1851.3|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|98
1606488910000|2020-11-27 14:55:10|1851.5|1851.2|1850.8|1850.5|1851.5|1851.2|1850.6|1850.3|82
1606488920000|2020-11-27 14:55:20|1850.6|1850.3|1850.8|1850.5|1850.9|1850.6|1850.5|1850.2|47
1606488930000|2020-11-27 14:55:30|1850.7|1850.4|1851.7|1851.4|1851.7|1851.4|1850.7|1850.4|30
1606488940000|2020-11-27 14:55:40|1851.4|1851.1|1851.3|1851|1851.6|1851.3|1851.3|1851|46
1606488950000|2020-11-27 14:55:50|1851.4|1851.1|1851.3|1851|1851.8|1851.5|1851.3|1851|118
1606488960000|2020-11-27 14:56:00|1851.4|1851.1|1851.3|1851|1851.5|1851.2|1851.3|1851|24
1606488970000|2020-11-27 14:56:10|1851.4|1851.1|1851.2|1850.9|1851.5|1851.2|1851.2|1850.9|34
1606488980000|2020-11-27 14:56:20|1851.3|1851|1851.4|1851.1|1851.5|1851.2|1851.3|1851|30
1606488990000|2020-11-27 14:56:30|1851.3|1851|1851.4|1851.1|1851.5|1851.2|1851.2|1850.9|16
1606489000000|2020-11-27 14:56:40|1851.5|1851.2|1851.4|1851.1|1851.6|1851.3|1851.3|1851|26
1606489010000|2020-11-27 14:56:50|1851.3|1851|1851.3|1851|1851.4|1851.1|1851.3|1851|10
1606489020000|2020-11-27 14:57:00|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.5|1851.2|58
1606489030000|2020-11-27 14:57:10|1852|1851.7|1851.6|1851.3|1852.2|1851.9|1851.6|1851.3|66
1606489040000|2020-11-27 14:57:20|1851.5|1851.2|1851.6|1851.3|1851.6|1851.3|1851.4|1851.1|31
1606489050000|2020-11-27 14:57:30|1851.5|1851.2|1851.5|1851.2|1851.6|1851.3|1851.3|1851|28
1606489060000|2020-11-27 14:57:40|1851.3|1851|1851.5|1851.2|1851.6|1851.3|1851.2|1850.9|28
1606489070000|2020-11-27 14:57:50|1851.4|1851.1|1851.6|1851.3|1851.6|1851.3|1851.4|1851.1|13
1606489080000|2020-11-27 14:58:00|1851.7|1851.4|1852|1851.7|1852|1851.7|1851.7|1851.4|23
1606489090000|2020-11-27 14:58:10|1851.9|1851.6|1852.2|1851.9|1852.2|1851.9|1851.9|1851.6|26
1606489100000|2020-11-27 14:58:20|1852|1851.7|1851.8|1851.5|1852.1|1851.8|1851.7|1851.4|46
1606489110000|2020-11-27 14:58:30|1851.7|1851.4|1851.7|1851.4|1851.8|1851.5|1851.6|1851.3|34
1606489120000|2020-11-27 14:58:40|1851.9|1851.6|1851.6|1851.3|1851.9|1851.6|1851.6|1851.3|71
1606489130000|2020-11-27 14:58:50|1851.7|1851.4|1851.9|1851.6|1852.1|1851.8|1851.7|1851.4|109
1606489140000|2020-11-27 14:59:00|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1851.6|1851.3|65
1606489150000|2020-11-27 14:59:10|1851.9|1851.6|1852.1|1851.8|1852.1|1851.8|1851.9|1851.6|31
1606489160000|2020-11-27 14:59:20|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1851.7|1851.4|34
1606489170000|2020-11-27 14:59:30|1852|1851.7|1851.7|1851.4|1852.2|1851.9|1851.7|1851.4|30
1606489180000|2020-11-27 14:59:40|1851.8|1851.5|1851.3|1851|1851.9|1851.6|1851.3|1851|41
1606489190000|2020-11-27 14:59:50|1851.1|1850.8|1850.9|1850.6|1851.1|1850.8|1850.8|1850.5|211
1606489200000|2020-11-27 15:00:00|1850.7|1850.4|1850.1|1849.8|1850.7|1850.4|1850.1|1849.8|107
1606489210000|2020-11-27 15:00:10|1850.2|1849.9|1850.6|1850.3|1850.9|1850.6|1850.2|1849.9|30
1606489220000|2020-11-27 15:00:20|1850.5|1850.2|1849.6|1849.3|1850.5|1850.2|1849.6|1849.3|89
1606489230000|2020-11-27 15:00:30|1849.7|1849.4|1850.1|1849.8|1850.2|1849.9|1849.7|1849.4|51
1606489240000|2020-11-27 15:00:40|1850.2|1849.9|1850|1849.7|1850.3|1850|1850|1849.7|39
1606489250000|2020-11-27 15:00:50|1849.9|1849.6|1849.8|1849.5|1850|1849.7|1849.8|1849.5|23
1606489260000|2020-11-27 15:01:00|1849.5|1849.2|1849.8|1849.5|1849.8|1849.5|1849.5|1849.2|67
1606489270000|2020-11-27 15:01:10|1849.7|1849.4|1850.2|1849.9|1850.2|1849.9|1849.7|1849.4|64
1606489280000|2020-11-27 15:01:20|1850.1|1849.8|1849.8|1849.5|1850.1|1849.8|1849.6|1849.3|76
1606489290000|2020-11-27 15:01:30|1849.7|1849.4|1849|1848.7|1849.7|1849.4|1849|1848.7|86
1606489300000|2020-11-27 15:01:40|1849.2|1848.9|1849.6|1849.3|1849.6|1849.3|1849.2|1848.9|30
1606489310000|2020-11-27 15:01:50|1849.7|1849.4|1848.9|1848.6|1849.7|1849.4|1848.9|1848.6|177
1606489320000|2020-11-27 15:02:00|1849|1848.7|1849|1848.7|1849|1848.7|1848.8|1848.5|86
1606489330000|2020-11-27 15:02:10|1849.1|1848.8|1849.6|1849.3|1849.6|1849.3|1849|1848.7|88
1606489340000|2020-11-27 15:02:20|1849.5|1849.2|1848.8|1848.5|1849.5|1849.2|1848.6|1848.3|173
1606489350000|2020-11-27 15:02:30|1848.9|1848.6|1849.1|1848.8|1849.2|1848.9|1848.6|1848.3|56
1606489360000|2020-11-27 15:02:40|1849.2|1848.9|1849.4|1849.1|1849.5|1849.2|1849.2|1848.9|30
1606489370000|2020-11-27 15:02:50|1849.5|1849.2|1849.5|1849.2|1849.9|1849.6|1849.4|1849.1|81
1606489380000|2020-11-27 15:03:00|1849.6|1849.3|1850.3|1850|1850.4|1850.1|1849.6|1849.3|52
1606489390000|2020-11-27 15:03:10|1850.1|1849.8|1850|1849.7|1850.4|1850.1|1850|1849.7|62
1606489400000|2020-11-27 15:03:20|1850.2|1849.9|1850.2|1849.9|1850.4|1850.1|1850.1|1849.8|60
1606489410000|2020-11-27 15:03:30|1850.1|1849.8|1850.3|1850|1850.4|1850.1|1850.1|1849.8|58
1606489420000|2020-11-27 15:03:40|1850.2|1849.9|1850.1|1849.8|1850.4|1850.1|1850.1|1849.8|52
1606489430000|2020-11-27 15:03:50|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|60
1606489440000|2020-11-27 15:04:00|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.3|1850|70
1606489450000|2020-11-27 15:04:10|1850.5|1850.2|1851|1850.7|1851|1850.7|1850.4|1850.1|55
1606489460000|2020-11-27 15:04:20|1851.1|1850.8|1850.3|1850|1851.1|1850.8|1850.3|1850|68
1606489470000|2020-11-27 15:04:30|1850.2|1849.9|1850.4|1850.1|1850.5|1850.2|1850.2|1849.9|21
1606489480000|2020-11-27 15:04:40|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.4|1850.1|20
1606489490000|2020-11-27 15:04:50|1850.6|1850.3|1850.1|1849.8|1850.6|1850.3|1850.1|1849.8|24
1606489500000|2020-11-27 15:05:00|1850|1849.7|1850.3|1850|1850.3|1850|1849.7|1849.4|46
1606489510000|2020-11-27 15:05:10|1850.4|1850.1|1851.1|1850.8|1851.1|1850.8|1850.4|1850.1|53
1606489520000|2020-11-27 15:05:20|1851|1850.7|1851|1850.7|1851.2|1850.9|1850.9|1850.6|47
1606489530000|2020-11-27 15:05:30|1851.3|1851|1851.3|1851|1851.4|1851.1|1851.2|1850.9|34
1606489540000|2020-11-27 15:05:40|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.2|1850.9|57
1606489550000|2020-11-27 15:05:50|1851.2|1850.9|1850.5|1850.2|1851.2|1850.9|1850.5|1850.2|106
1606489560000|2020-11-27 15:06:00|1850.6|1850.3|1851.3|1851|1851.3|1851|1850.4|1850.1|33
1606489570000|2020-11-27 15:06:10|1851.4|1851.1|1850.9|1850.6|1851.5|1851.2|1850.7|1850.4|96
1606489580000|2020-11-27 15:06:20|1850.8|1850.5|1850.4|1850.1|1850.8|1850.5|1850|1849.7|44
1606489590000|2020-11-27 15:06:30|1850.5|1850.2|1849.6|1849.3|1850.5|1850.2|1849.6|1849.3|38
1606489600000|2020-11-27 15:06:40|1849.8|1849.5|1850|1849.7|1850.1|1849.8|1849.8|1849.5|21
1606489610000|2020-11-27 15:06:50|1849.7|1849.4|1850|1849.7|1850|1849.7|1849.4|1849.1|43
1606489620000|2020-11-27 15:07:00|1850.1|1849.8|1850.5|1850.2|1850.5|1850.2|1850.1|1849.8|16
1606489630000|2020-11-27 15:07:10|1850.3|1850|1850.4|1850.1|1850.6|1850.3|1850.3|1850|32
1606489640000|2020-11-27 15:07:20|1850.3|1850|1850|1849.7|1850.4|1850.1|1849.9|1849.6|36
1606489650000|2020-11-27 15:07:30|1849.9|1849.6|1849.8|1849.5|1850.3|1850|1849.8|1849.5|37
1606489660000|2020-11-27 15:07:40|1850|1849.7|1849.9|1849.6|1850|1849.7|1849.8|1849.5|20
1606489670000|2020-11-27 15:07:50|1850.1|1849.8|1849.7|1849.4|1850.1|1849.8|1849.7|1849.4|13
1606489680000|2020-11-27 15:08:00|1849.6|1849.3|1849.9|1849.6|1850.1|1849.8|1849.6|1849.3|22
1606489690000|2020-11-27 15:08:10|1849.8|1849.5|1850.3|1850|1850.6|1850.3|1849.8|1849.5|33
1606489700000|2020-11-27 15:08:20|1850.4|1850.1|1850.7|1850.4|1850.8|1850.5|1850.4|1850.1|23
1606489710000|2020-11-27 15:08:30|1850.9|1850.6|1850.2|1849.9|1850.9|1850.6|1850.1|1849.8|129
1606489720000|2020-11-27 15:08:40|1850.3|1850|1850|1849.7|1850.3|1850|1849.9|1849.6|27
1606489730000|2020-11-27 15:08:50|1849.9|1849.6|1850.4|1850.1|1850.4|1850.1|1849.7|1849.4|45
1606489740000|2020-11-27 15:09:00|1850.5|1850.2|1851.2|1850.9|1851.2|1850.9|1850.5|1850.2|115
1606489750000|2020-11-27 15:09:10|1851.3|1851|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|32
1606489760000|2020-11-27 15:09:20|1851.5|1851.2|1851.7|1851.4|1852.2|1851.9|1851.5|1851.2|107
1606489770000|2020-11-27 15:09:30|1851.8|1851.5|1851|1850.7|1851.9|1851.6|1851|1850.7|73
1606489780000|2020-11-27 15:09:40|1851.1|1850.8|1850.9|1850.6|1851.1|1850.8|1850.7|1850.4|69
1606489790000|2020-11-27 15:09:50|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1850.8|1850.5|22
1606489800000|2020-11-27 15:10:00|1850.9|1850.6|1850.6|1850.3|1851.3|1851|1850.5|1850.2|88
1606489810000|2020-11-27 15:10:10|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.3|1850|27
1606489820000|2020-11-27 15:10:20|1850.4|1850.1|1850.1|1849.8|1850.4|1850.1|1849.9|1849.6|51
1606489830000|2020-11-27 15:10:30|1850|1849.7|1850.2|1849.9|1850.3|1850|1850|1849.7|20
1606489840000|2020-11-27 15:10:40|1850.3|1850|1849.8|1849.5|1850.3|1850|1849.6|1849.3|47
1606489850000|2020-11-27 15:10:50|1850|1849.7|1850.2|1849.9|1850.2|1849.9|1849.9|1849.6|24
1606489860000|2020-11-27 15:11:00|1850.4|1850.1|1850.8|1850.5|1850.9|1850.6|1850.2|1849.9|31
1606489870000|2020-11-27 15:11:10|1850.7|1850.4|1851.4|1851.1|1851.5|1851.2|1850.7|1850.4|40
1606489880000|2020-11-27 15:11:20|1851.3|1851|1851.2|1850.9|1851.3|1851|1851|1850.7|33
1606489890000|2020-11-27 15:11:30|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1850.9|1850.6|12
1606489900000|2020-11-27 15:11:40|1850.9|1850.6|1851.3|1851|1851.5|1851.2|1850.9|1850.6|27
1606489910000|2020-11-27 15:11:50|1851.2|1850.9|1850.8|1850.5|1851.2|1850.9|1850.8|1850.5|25
1606489920000|2020-11-27 15:12:00|1850.7|1850.4|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|33
1606489930000|2020-11-27 15:12:10|1850.7|1850.4|1850.1|1849.8|1850.7|1850.4|1850.1|1849.8|58
1606489940000|2020-11-27 15:12:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|7
1606489950000|2020-11-27 15:12:30|1850.1|1849.8|1850.6|1850.3|1850.6|1850.3|1850.1|1849.8|13
1606489960000|2020-11-27 15:12:40|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1849.9|1849.6|67
1606489970000|2020-11-27 15:12:50|1850.4|1850.1|1850.3|1850|1850.6|1850.3|1850.2|1849.9|16
1606489980000|2020-11-27 15:13:00|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1849.9|1849.6|40
1606489990000|2020-11-27 15:13:10|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850.1|1849.8|33
1606490000000|2020-11-27 15:13:20|1850.6|1850.3|1850.6|1850.3|1850.7|1850.4|1850.5|1850.2|21
1606490010000|2020-11-27 15:13:30|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|14
1606490020000|2020-11-27 15:13:40|1850.7|1850.4|1851|1850.7|1851.1|1850.8|1850.7|1850.4|32
1606490030000|2020-11-27 15:13:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|11
1606490040000|2020-11-27 15:14:00|1851|1850.7|1851.2|1850.9|1851.4|1851.1|1851|1850.7|45
1606490050000|2020-11-27 15:14:10|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.2|1850.9|27
1606490060000|2020-11-27 15:14:20|1851.4|1851.1|1851.2|1850.9|1851.5|1851.2|1851|1850.7|23
1606490070000|2020-11-27 15:14:30|1851.3|1851|1851.3|1851|1851.4|1851.1|1851.3|1851|19
1606490080000|2020-11-27 15:14:40|1851.4|1851.1|1851.4|1851.1|1851.5|1851.2|1851.2|1850.9|68
1606490090000|2020-11-27 15:14:50|1851.2|1850.9|1851.4|1851.1|1851.4|1851.1|1851.2|1850.9|10
1606490100000|2020-11-27 15:15:00|1851.5|1851.2|1850.9|1850.6|1851.5|1851.2|1850.9|1850.6|50
1606490110000|2020-11-27 15:15:10|1850.8|1850.5|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|41
1606490120000|2020-11-27 15:15:20|1850.5|1850.2|1850.1|1849.8|1850.5|1850.2|1849.7|1849.4|57
1606490130000|2020-11-27 15:15:30|1850|1849.7|1850.2|1849.9|1850.3|1850|1850|1849.7|26
1606490140000|2020-11-27 15:15:40|1850.1|1849.8|1850.3|1850|1850.4|1850.1|1850.1|1849.8|24
1606490150000|2020-11-27 15:15:50|1850|1849.7|1850.3|1850|1850.3|1850|1850|1849.7|55
1606490160000|2020-11-27 15:16:00|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.8|1849.5|17
1606490170000|2020-11-27 15:16:10|1850|1849.7|1849.3|1849|1850|1849.7|1849.3|1849|116
1606490180000|2020-11-27 15:16:20|1849|1848.7|1848.9|1848.6|1849.1|1848.8|1848.8|1848.5|84
1606490190000|2020-11-27 15:16:30|1849.1|1848.8|1849|1848.7|1849.3|1849|1849|1848.7|25
1606490200000|2020-11-27 15:16:40|1849.1|1848.8|1848.9|1848.6|1849.4|1849.1|1848.9|1848.6|51
1606490210000|2020-11-27 15:16:50|1849|1848.7|1848.8|1848.5|1849.1|1848.8|1848.7|1848.4|43
1606490220000|2020-11-27 15:17:00|1848.7|1848.4|1849.4|1849.1|1849.4|1849.1|1848.7|1848.4|25
1606490230000|2020-11-27 15:17:10|1849.5|1849.2|1849.2|1848.9|1849.5|1849.2|1848.9|1848.6|35
1606490240000|2020-11-27 15:17:20|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.8|1848.5|16
1606490250000|2020-11-27 15:17:30|1849.1|1848.8|1848.2|1847.9|1849.1|1848.8|1848.2|1847.9|71
1606490260000|2020-11-27 15:17:40|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.1|1847.8|43
1606490270000|2020-11-27 15:17:50|1848.1|1847.8|1848.2|1847.9|1848.4|1848.1|1848.1|1847.8|37
1606490280000|2020-11-27 15:18:00|1848.3|1848|1848.3|1848|1848.5|1848.2|1848|1847.7|40
1606490290000|2020-11-27 15:18:10|1848.2|1847.9|1848.3|1848|1848.4|1848.1|1848.1|1847.8|15
1606490300000|2020-11-27 15:18:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|20
1606490310000|2020-11-27 15:18:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.1|1847.8|23
1606490320000|2020-11-27 15:18:40|1848.2|1847.9|1848.1|1847.8|1848.3|1848|1848.1|1847.8|23
1606490330000|2020-11-27 15:18:50|1848.2|1847.9|1847.8|1847.5|1848.2|1847.9|1847.7|1847.4|28
1606490340000|2020-11-27 15:19:00|1847.9|1847.6|1846.9|1846.6|1847.9|1847.6|1846.9|1846.6|135
1606490350000|2020-11-27 15:19:10|1846.8|1846.5|1846.7|1846.4|1846.9|1846.6|1846.6|1846.3|95
1606490360000|2020-11-27 15:19:20|1846.6|1846.3|1846.6|1846.3|1847|1846.7|1846.5|1846.2|40
1606490370000|2020-11-27 15:19:30|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|48
1606490380000|2020-11-27 15:19:40|1846.8|1846.5|1847.3|1847|1847.5|1847.2|1846.8|1846.5|68
1606490390000|2020-11-27 15:19:50|1847.4|1847.1|1847.5|1847.2|1847.7|1847.4|1847.3|1847|99
1606490400000|2020-11-27 15:20:00|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|46
1606490410000|2020-11-27 15:20:10|1847.3|1847|1847.5|1847.2|1847.7|1847.4|1847.3|1847|55
1606490420000|2020-11-27 15:20:20|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.3|1847|46
1606490430000|2020-11-27 15:20:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.3|1847|18
1606490440000|2020-11-27 15:20:40|1847.5|1847.2|1847.6|1847.3|1847.7|1847.4|1847.5|1847.2|42
1606490450000|2020-11-27 15:20:50|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|8
1606490460000|2020-11-27 15:21:00|1847.3|1847|1847.3|1847|1847.5|1847.2|1847.3|1847|18
1606490470000|2020-11-27 15:21:10|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.1|1846.8|23
1606490480000|2020-11-27 15:21:20|1847.4|1847.1|1846.7|1846.4|1847.4|1847.1|1846.7|1846.4|55
1606490490000|2020-11-27 15:21:30|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|68
1606490500000|2020-11-27 15:21:40|1846.4|1846.1|1846.3|1846|1846.7|1846.4|1846.3|1846|51
1606490510000|2020-11-27 15:21:50|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|18
1606490520000|2020-11-27 15:22:00|1845.9|1845.6|1846|1845.7|1846.2|1845.9|1845.8|1845.5|102
1606490530000|2020-11-27 15:22:10|1846.1|1845.8|1846.3|1846|1846.5|1846.2|1846|1845.7|53
1606490540000|2020-11-27 15:22:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|19
1606490550000|2020-11-27 15:22:30|1846.3|1846|1846.8|1846.5|1846.8|1846.5|1846.3|1846|63
1606490560000|2020-11-27 15:22:40|1847|1846.7|1846.4|1846.1|1847.1|1846.8|1846.2|1845.9|72
1606490570000|2020-11-27 15:22:50|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|18
1606490580000|2020-11-27 15:23:00|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|16
1606490590000|2020-11-27 15:23:10|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|32
1606490600000|2020-11-27 15:23:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.3|1846|33
1606490610000|2020-11-27 15:23:30|1846.4|1846.1|1847.1|1846.8|1847.2|1846.9|1846.4|1846.1|54
1606490620000|2020-11-27 15:23:40|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1846.7|1846.4|45
1606490630000|2020-11-27 15:23:50|1847.3|1847|1846.7|1846.4|1847.3|1847|1846.6|1846.3|14
1606490640000|2020-11-27 15:24:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|20
1606490650000|2020-11-27 15:24:10|1846.8|1846.5|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|51
1606490660000|2020-11-27 15:24:20|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|46
1606490670000|2020-11-27 15:24:30|1847|1846.7|1847.5|1847.2|1847.5|1847.2|1847|1846.7|62
1606490680000|2020-11-27 15:24:40|1847.6|1847.3|1848.1|1847.8|1848.2|1847.9|1847.6|1847.3|43
1606490690000|2020-11-27 15:24:50|1847.9|1847.6|1848.1|1847.8|1848.2|1847.9|1847.9|1847.6|25
1606490700000|2020-11-27 15:25:00|1848.2|1847.9|1848.7|1848.4|1848.7|1848.4|1848.2|1847.9|37
1606490710000|2020-11-27 15:25:10|1848.6|1848.3|1849|1848.7|1849|1848.7|1848.3|1848|58
1606490720000|2020-11-27 15:25:20|1848.8|1848.5|1848.2|1847.9|1848.8|1848.5|1848.2|1847.9|16
1606490730000|2020-11-27 15:25:30|1848.3|1848|1848.5|1848.2|1848.7|1848.4|1848.2|1847.9|35
1606490740000|2020-11-27 15:25:40|1848.6|1848.3|1848.3|1848|1848.6|1848.3|1848.3|1848|23
1606490750000|2020-11-27 15:25:50|1848.2|1847.9|1848.2|1847.9|1848.3|1848|1848|1847.7|64
1606490760000|2020-11-27 15:26:00|1848.1|1847.8|1847.8|1847.5|1848.1|1847.8|1847.7|1847.4|46
1606490770000|2020-11-27 15:26:10|1847.7|1847.4|1848|1847.7|1848.2|1847.9|1847.7|1847.4|101
1606490780000|2020-11-27 15:26:20|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1847.9|1847.6|78
1606490790000|2020-11-27 15:26:30|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.9|1847.6|55
1606490800000|2020-11-27 15:26:40|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1847.9|1847.6|41
1606490810000|2020-11-27 15:26:50|1848|1847.7|1848|1847.7|1848|1847.7|1847.7|1847.4|42
1606490820000|2020-11-27 15:27:00|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.1|1847.8|53
1606490830000|2020-11-27 15:27:10|1848.3|1848|1847.7|1847.4|1848.3|1848|1847.7|1847.4|43
1606490840000|2020-11-27 15:27:20|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.1|1846.8|91
1606490850000|2020-11-27 15:27:30|1847.3|1847|1848|1847.7|1848|1847.7|1847.3|1847|73
1606490860000|2020-11-27 15:27:40|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1847.8|1847.5|25
1606490870000|2020-11-27 15:27:50|1847.8|1847.5|1848.2|1847.9|1848.2|1847.9|1847.7|1847.4|46
1606490880000|2020-11-27 15:28:00|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|23
1606490890000|2020-11-27 15:28:10|1847.8|1847.5|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|7
1606490900000|2020-11-27 15:28:20|1847.7|1847.4|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|22
1606490910000|2020-11-27 15:28:30|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|20
1606490920000|2020-11-27 15:28:40|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|84
1606490930000|2020-11-27 15:28:50|1847.3|1847|1847.5|1847.2|1847.6|1847.3|1847.2|1846.9|27
1606490940000|2020-11-27 15:29:00|1847.6|1847.3|1847.6|1847.3|1847.8|1847.5|1847.4|1847.1|55
1606490950000|2020-11-27 15:29:10|1847.7|1847.4|1848.1|1847.8|1848.1|1847.8|1847.7|1847.4|29
1606490960000|2020-11-27 15:29:20|1847.9|1847.6|1848.5|1848.2|1848.5|1848.2|1847.9|1847.6|42
1606490970000|2020-11-27 15:29:30|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1848.1|1847.8|43
1606490980000|2020-11-27 15:29:40|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|16
1606490990000|2020-11-27 15:29:50|1847.6|1847.3|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|14
1606491000000|2020-11-27 15:30:00|1847.8|1847.5|1847.2|1846.9|1847.9|1847.6|1847.1|1846.8|54
1606491010000|2020-11-27 15:30:10|1847.3|1847|1847.2|1846.9|1847.7|1847.4|1847.2|1846.9|55
1606491020000|2020-11-27 15:30:20|1847.3|1847|1847.3|1847|1847.4|1847.1|1847.2|1846.9|10
1606491030000|2020-11-27 15:30:30|1847.2|1846.9|1846.1|1845.8|1847.2|1846.9|1846.1|1845.8|45
1606491040000|2020-11-27 15:30:40|1846.3|1846|1846.4|1846.1|1846.7|1846.4|1846.1|1845.8|27
1606491050000|2020-11-27 15:30:50|1846.5|1846.2|1846.4|1846.1|1846.7|1846.4|1846.4|1846.1|74
1606491060000|2020-11-27 15:31:00|1846.3|1846|1846.1|1845.8|1846.5|1846.2|1846.1|1845.8|52
1606491070000|2020-11-27 15:31:10|1846.2|1845.9|1846.2|1845.9|1846.5|1846.2|1846.2|1845.9|95
1606491080000|2020-11-27 15:31:20|1846.1|1845.8|1846.1|1845.8|1846.3|1846|1846.1|1845.8|24
1606491090000|2020-11-27 15:31:30|1846|1845.7|1846|1845.7|1846|1845.7|1845.8|1845.5|68
1606491100000|2020-11-27 15:31:40|1845.9|1845.6|1845.9|1845.6|1846|1845.7|1845.8|1845.5|121
1606491110000|2020-11-27 15:31:50|1845.8|1845.5|1845.9|1845.6|1846.3|1846|1845.8|1845.5|58
1606491120000|2020-11-27 15:32:00|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|27
1606491130000|2020-11-27 15:32:10|1846|1845.7|1846.4|1846.1|1846.4|1846.1|1846|1845.7|69
1606491140000|2020-11-27 15:32:20|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|43
1606491150000|2020-11-27 15:32:30|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1846|1845.7|23
1606491160000|2020-11-27 15:32:40|1846|1845.7|1845.3|1845|1846.1|1845.8|1845.3|1845|79
1606491170000|2020-11-27 15:32:50|1845.4|1845.1|1845.4|1845.1|1845.6|1845.3|1845.1|1844.8|71
1606491180000|2020-11-27 15:33:00|1845.3|1845|1845.7|1845.4|1845.7|1845.4|1845.3|1845|39
1606491190000|2020-11-27 15:33:10|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|51
1606491200000|2020-11-27 15:33:20|1846|1845.7|1846.3|1846|1846.3|1846|1845.8|1845.5|63
1606491210000|2020-11-27 15:33:30|1846.2|1845.9|1846.8|1846.5|1846.8|1846.5|1846.2|1845.9|53
1606491220000|2020-11-27 15:33:40|1846.7|1846.4|1846.4|1846.1|1846.9|1846.6|1846.4|1846.1|52
1606491230000|2020-11-27 15:33:50|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|48
1606491240000|2020-11-27 15:34:00|1846.2|1845.9|1845.9|1845.6|1846.5|1846.2|1845.9|1845.6|50
1606491250000|2020-11-27 15:34:10|1846.1|1845.8|1846.2|1845.9|1846.3|1846|1846.1|1845.8|32
1606491260000|2020-11-27 15:34:20|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|60
1606491270000|2020-11-27 15:34:30|1846.1|1845.8|1846.3|1846|1846.3|1846|1846|1845.7|45
1606491280000|2020-11-27 15:34:40|1846.4|1846.1|1845.9|1845.6|1846.4|1846.1|1845.8|1845.5|70
1606491290000|2020-11-27 15:34:50|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|26
1606491300000|2020-11-27 15:35:00|1846|1845.7|1846|1845.7|1846.1|1845.8|1846|1845.7|55
1606491310000|2020-11-27 15:35:10|1845.7|1845.4|1845.4|1845.1|1845.7|1845.4|1845|1844.7|126
1606491320000|2020-11-27 15:35:20|1845.7|1845.4|1845.7|1845.4|1846|1845.7|1845.6|1845.3|109
1606491330000|2020-11-27 15:35:30|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|92
1606491340000|2020-11-27 15:35:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|127
1606491350000|2020-11-27 15:35:50|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|76
1606491360000|2020-11-27 15:36:00|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|117
1606491370000|2020-11-27 15:36:10|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.5|1845.2|68
1606491380000|2020-11-27 15:36:20|1845.8|1845.5|1845.1|1844.8|1845.9|1845.6|1845.1|1844.8|89
1606491390000|2020-11-27 15:36:30|1845.3|1845|1845.7|1845.4|1845.7|1845.4|1845.3|1845|34
1606491400000|2020-11-27 15:36:40|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|45
1606491410000|2020-11-27 15:36:50|1845.5|1845.2|1845.8|1845.5|1845.9|1845.6|1845.4|1845.1|27
1606491420000|2020-11-27 15:37:00|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.6|1845.3|49
1606491430000|2020-11-27 15:37:10|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|44
1606491440000|2020-11-27 15:37:20|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.5|1845.2|34
1606491450000|2020-11-27 15:37:30|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.5|1845.2|43
1606491460000|2020-11-27 15:37:40|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.7|1845.4|30
1606491470000|2020-11-27 15:37:50|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.4|1845.1|180
1606491480000|2020-11-27 15:38:00|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|184
1606491490000|2020-11-27 15:38:10|1845.9|1845.6|1845.9|1845.6|1846|1845.7|1845.9|1845.6|24
1606491500000|2020-11-27 15:38:20|1845.8|1845.5|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|40
1606491510000|2020-11-27 15:38:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606491520000|2020-11-27 15:38:40|1845.7|1845.4|1845.9|1845.6|1846.4|1846.1|1845.7|1845.4|96
1606491530000|2020-11-27 15:38:50|1845.8|1845.5|1845.9|1845.6|1846|1845.7|1845.8|1845.5|22
1606491540000|2020-11-27 15:39:00|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.7|1845.4|42
1606491550000|2020-11-27 15:39:10|1845.8|1845.5|1845.3|1845|1845.8|1845.5|1845.3|1845|60
1606491560000|2020-11-27 15:39:20|1845.5|1845.2|1845.6|1845.3|1845.8|1845.5|1845.5|1845.2|29
1606491570000|2020-11-27 15:39:30|1845.7|1845.4|1845.4|1845.1|1845.7|1845.4|1845.4|1845.1|25
1606491580000|2020-11-27 15:39:40|1845.3|1845|1845.9|1845.6|1845.9|1845.6|1845.3|1845|22
1606491590000|2020-11-27 15:39:50|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|13
1606491600000|2020-11-27 15:40:00|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.5|1845.2|33
1606491610000|2020-11-27 15:40:10|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|20
1606491620000|2020-11-27 15:40:20|1845.7|1845.4|1846|1845.7|1846|1845.7|1845.7|1845.4|18
1606491630000|2020-11-27 15:40:30|1845.7|1845.4|1846|1845.7|1846.1|1845.8|1845.7|1845.4|36
1606491640000|2020-11-27 15:40:40|1845.9|1845.6|1846|1845.7|1846.1|1845.8|1845.9|1845.6|13
1606491650000|2020-11-27 15:40:50|1846.1|1845.8|1846.4|1846.1|1846.5|1846.2|1846.1|1845.8|105
1606491660000|2020-11-27 15:41:00|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.2|1845.9|58
1606491670000|2020-11-27 15:41:10|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|13
1606491680000|2020-11-27 15:41:20|1846.6|1846.3|1846.3|1846|1846.7|1846.4|1846.3|1846|95
1606491690000|2020-11-27 15:41:30|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.3|1846|69
1606491700000|2020-11-27 15:41:40|1846.4|1846.1|1846.3|1846|1846.5|1846.2|1846.3|1846|51
1606491710000|2020-11-27 15:41:50|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.3|1846|22
1606491720000|2020-11-27 15:42:00|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.3|1846|55
1606491730000|2020-11-27 15:42:10|1846.7|1846.4|1847.3|1847|1847.3|1847|1846.7|1846.4|46
1606491740000|2020-11-27 15:42:20|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|44
1606491750000|2020-11-27 15:42:30|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|22
1606491760000|2020-11-27 15:42:40|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|11
1606491770000|2020-11-27 15:42:50|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|25
1606491780000|2020-11-27 15:43:00|1846.5|1846.2|1846.1|1845.8|1846.5|1846.2|1845.9|1845.6|57
1606491790000|2020-11-27 15:43:10|1846|1845.7|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|13
1606491800000|2020-11-27 15:43:20|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.7|1845.4|17
1606491810000|2020-11-27 15:43:30|1846.1|1845.8|1846.3|1846|1846.4|1846.1|1846.1|1845.8|20
1606491820000|2020-11-27 15:43:40|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|9
1606491830000|2020-11-27 15:43:50|1846.7|1846.4|1847|1846.7|1847|1846.7|1846.6|1846.3|20
1606491840000|2020-11-27 15:44:00|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1847|1846.7|23
1606491850000|2020-11-27 15:44:10|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|31
1606491860000|2020-11-27 15:44:20|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|117
1606491870000|2020-11-27 15:44:30|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|21
1606491880000|2020-11-27 15:44:40|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847|1846.7|30
1606491890000|2020-11-27 15:44:50|1847|1846.7|1847|1846.7|1847|1846.7|1846.9|1846.6|20
1606491900000|2020-11-27 15:45:00|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1847|1846.7|13
1606491910000|2020-11-27 15:45:10|1846.8|1846.5|1846.9|1846.6|1847|1846.7|1846.7|1846.4|16
1606491920000|2020-11-27 15:45:20|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|18
1606491930000|2020-11-27 15:45:30|1847.1|1846.8|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|24
1606491940000|2020-11-27 15:45:40|||||||||2
1606491950000|2020-11-27 15:45:50|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|38
1606491960000|2020-11-27 15:46:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|29
1606491970000|2020-11-27 15:46:10|1847.1|1846.8|1846.6|1846.3|1847.2|1846.9|1846.6|1846.3|55
1606491980000|2020-11-27 15:46:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|20
1606491990000|2020-11-27 15:46:30|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|13
1606492000000|2020-11-27 15:46:40|1846.5|1846.2|1846.8|1846.5|1846.8|1846.5|1846.5|1846.2|23
1606492010000|2020-11-27 15:46:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|29
1606492020000|2020-11-27 15:47:00|1846.8|1846.5|1846.8|1846.5|1847|1846.7|1846.8|1846.5|49
1606492030000|2020-11-27 15:47:10|1846.9|1846.6|1846.8|1846.5|1847.1|1846.8|1846.7|1846.4|38
1606492040000|2020-11-27 15:47:20|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|33
1606492050000|2020-11-27 15:47:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|5
1606492060000|2020-11-27 15:47:40|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|39
1606492070000|2020-11-27 15:47:50|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|47
1606492080000|2020-11-27 15:48:00|1847.5|1847.2|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|51
1606492090000|2020-11-27 15:48:10|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|24
1606492100000|2020-11-27 15:48:20|1847.4|1847.1|1847.2|1846.9|1847.5|1847.2|1847.1|1846.8|24
1606492110000|2020-11-27 15:48:30|1847.1|1846.8|1847.3|1847|1847.4|1847.1|1847.1|1846.8|26
1606492120000|2020-11-27 15:48:40|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|45
1606492130000|2020-11-27 15:48:50|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|15
1606492140000|2020-11-27 15:49:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|27
1606492150000|2020-11-27 15:49:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|25
1606492160000|2020-11-27 15:49:20|1847.1|1846.8|1847.2|1846.9|1847.3|1847|1847.1|1846.8|16
1606492170000|2020-11-27 15:49:30|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|24
1606492180000|2020-11-27 15:49:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.3|1846|50
1606492190000|2020-11-27 15:49:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|7
1606492200000|2020-11-27 15:50:00|1846.8|1846.5|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|24
1606492210000|2020-11-27 15:50:10|1846.6|1846.3|1847|1846.7|1847|1846.7|1846.6|1846.3|70
1606492220000|2020-11-27 15:50:20|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|71
1606492230000|2020-11-27 15:50:30|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|27
1606492240000|2020-11-27 15:50:40|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|24
1606492250000|2020-11-27 15:50:50|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|35
1606492260000|2020-11-27 15:51:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|59
1606492270000|2020-11-27 15:51:10|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.8|1846.5|50
1606492280000|2020-11-27 15:51:20|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|62
1606492290000|2020-11-27 15:51:30|1847.2|1846.9|1847.1|1846.8|1847.3|1847|1847.1|1846.8|30
1606492300000|2020-11-27 15:51:40|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.6|1846.3|64
1606492310000|2020-11-27 15:51:50|1846.8|1846.5|1846.4|1846.1|1847|1846.7|1846.4|1846.1|61
1606492320000|2020-11-27 15:52:00|1846.3|1846|1846.7|1846.4|1846.7|1846.4|1846.3|1846|32
1606492330000|2020-11-27 15:52:10|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|22
1606492340000|2020-11-27 15:52:20|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|15
1606492350000|2020-11-27 15:52:30|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|26
1606492360000|2020-11-27 15:52:40|1846.7|1846.4|1847|1846.7|1847|1846.7|1846.6|1846.3|16
1606492370000|2020-11-27 15:52:50|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|16
1606492380000|2020-11-27 15:53:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|19
1606492390000|2020-11-27 15:53:10|1847|1846.7|1847|1846.7|1847.1|1846.8|1846.9|1846.6|39
1606492400000|2020-11-27 15:53:20|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|14
1606492410000|2020-11-27 15:53:30|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1846.9|1846.6|27
1606492420000|2020-11-27 15:53:40|1846.9|1846.6|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|43
1606492430000|2020-11-27 15:53:50|1846.2|1845.9|1845.8|1845.5|1846.2|1845.9|1845.8|1845.5|71
1606492440000|2020-11-27 15:54:00|1845.7|1845.4|1845.4|1845.1|1845.7|1845.4|1845.4|1845.1|50
1606492450000|2020-11-27 15:54:10|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.1|1844.8|90
1606492460000|2020-11-27 15:54:20|1845.3|1845|1844.6|1844.3|1845.4|1845.1|1844.5|1844.2|94
1606492470000|2020-11-27 15:54:30|1844.7|1844.4|1845|1844.7|1845|1844.7|1844.6|1844.3|24
1606492480000|2020-11-27 15:54:40|1844.9|1844.6|1844.6|1844.3|1844.9|1844.6|1844.6|1844.3|57
1606492490000|2020-11-27 15:54:50|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|25
1606492500000|2020-11-27 15:55:00|1844.8|1844.5|1845.3|1845|1845.3|1845|1844.8|1844.5|67
1606492510000|2020-11-27 15:55:10|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|11
1606492520000|2020-11-27 15:55:20|1845.4|1845.1|1845.4|1845.1|1845.5|1845.2|1845.3|1845|28
1606492530000|2020-11-27 15:55:30|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|13
1606492540000|2020-11-27 15:55:40|1845.3|1845|1845.5|1845.2|1845.6|1845.3|1845.3|1845|27
1606492550000|2020-11-27 15:55:50|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|12
1606492560000|2020-11-27 15:56:00|1845.9|1845.6|1845.8|1845.5|1846|1845.7|1845.8|1845.5|94
1606492570000|2020-11-27 15:56:10|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|100
1606492580000|2020-11-27 15:56:20|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|37
1606492590000|2020-11-27 15:56:30|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|40
1606492600000|2020-11-27 15:56:40|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|30
1606492610000|2020-11-27 15:56:50|1845.6|1845.3|1845.2|1844.9|1845.6|1845.3|1845.2|1844.9|47
1606492620000|2020-11-27 15:57:00|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.2|1844.9|31
1606492630000|2020-11-27 15:57:10|1845.5|1845.2|1845.9|1845.6|1845.9|1845.6|1845.5|1845.2|28
1606492640000|2020-11-27 15:57:20|1846|1845.7|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|30
1606492650000|2020-11-27 15:57:30|1846|1845.7|1846.4|1846.1|1846.4|1846.1|1846|1845.7|57
1606492660000|2020-11-27 15:57:40|1846.2|1845.9|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|41
1606492670000|2020-11-27 15:57:50|1846.2|1845.9|1846.3|1846|1846.4|1846.1|1846.2|1845.9|38
1606492680000|2020-11-27 15:58:00|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.3|1846|75
1606492690000|2020-11-27 15:58:10|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|46
1606492700000|2020-11-27 15:58:20|1846.4|1846.1|1845.9|1845.6|1846.4|1846.1|1845.9|1845.6|86
1606492710000|2020-11-27 15:58:30|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|44
1606492720000|2020-11-27 15:58:40|1846|1845.7|1846|1845.7|1846.1|1845.8|1846|1845.7|40
1606492730000|2020-11-27 15:58:50|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|19
1606492740000|2020-11-27 15:59:00|1846.5|1846.2|1846.3|1846|1846.6|1846.3|1846.3|1846|52
1606492750000|2020-11-27 15:59:10|1846.4|1846.1|1846.3|1846|1846.5|1846.2|1846.2|1845.9|44
1606492760000|2020-11-27 15:59:20|1846.5|1846.2|1846.4|1846.1|1846.6|1846.3|1846.3|1846|58
1606492770000|2020-11-27 15:59:30|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|20
1606492780000|2020-11-27 15:59:40|1846|1845.7|1846.1|1845.8|1846.2|1845.9|1846|1845.7|17
1606492790000|2020-11-27 15:59:50|1846|1845.7|1846.1|1845.8|1846.2|1845.9|1845.9|1845.6|20
1606492800000|2020-11-27 16:00:00|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.3|1845|59
1606492810000|2020-11-27 16:00:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606492820000|2020-11-27 16:00:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|11
1606492830000|2020-11-27 16:00:30|1846.1|1845.8|1846.5|1846.2|1846.6|1846.3|1846.1|1845.8|33
1606492840000|2020-11-27 16:00:40|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|16
1606492850000|2020-11-27 16:00:50|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.3|1846|20
1606492860000|2020-11-27 16:01:00|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|43
1606492870000|2020-11-27 16:01:10|1847|1846.7|1847.5|1847.2|1847.5|1847.2|1847|1846.7|90
1606492880000|2020-11-27 16:01:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|27
1606492890000|2020-11-27 16:01:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|42
1606492900000|2020-11-27 16:01:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|9
1606492910000|2020-11-27 16:01:50|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.2|1846.9|23
1606492920000|2020-11-27 16:02:00|1847.4|1847.1|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|21
1606492930000|2020-11-27 16:02:10|1847|1846.7|1847.3|1847|1847.3|1847|1846.9|1846.6|17
1606492940000|2020-11-27 16:02:20|1847.1|1846.8|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|34
1606492950000|2020-11-27 16:02:30|1846.7|1846.4|1847.2|1846.9|1847.2|1846.9|1846.7|1846.4|18
1606492960000|2020-11-27 16:02:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|16
1606492970000|2020-11-27 16:02:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|4
1606492980000|2020-11-27 16:03:00|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|48
1606492990000|2020-11-27 16:03:10|1847.4|1847.1|1847|1846.7|1847.4|1847.1|1846.9|1846.6|51
1606493000000|2020-11-27 16:03:20|1846.9|1846.6|1846.3|1846|1846.9|1846.6|1846.3|1846|49
1606493010000|2020-11-27 16:03:30|1846.2|1845.9|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|15
1606493020000|2020-11-27 16:03:40|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|6
1606493030000|2020-11-27 16:03:50|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|13
1606493040000|2020-11-27 16:04:00|1846.2|1845.9|1845.5|1845.2|1846.2|1845.9|1845.5|1845.2|41
1606493050000|2020-11-27 16:04:10|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|23
1606493060000|2020-11-27 16:04:20|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.3|1845|39
1606493070000|2020-11-27 16:04:30|1846|1845.7|1846|1845.7|1846.4|1846.1|1845.9|1845.6|68
1606493080000|2020-11-27 16:04:40|1846.1|1845.8|1846.6|1846.3|1846.6|1846.3|1846|1845.7|54
1606493090000|2020-11-27 16:04:50|1846.5|1846.2|1846.8|1846.5|1846.8|1846.5|1846.3|1846|22
1606493100000|2020-11-27 16:05:00|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.3|1846|67
1606493110000|2020-11-27 16:05:10|1846.5|1846.2|1846.8|1846.5|1846.8|1846.5|1846.5|1846.2|26
1606493120000|2020-11-27 16:05:20|1846.7|1846.4|1847.1|1846.8|1847.2|1846.9|1846.6|1846.3|91
1606493130000|2020-11-27 16:05:30|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|20
1606493140000|2020-11-27 16:05:40|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|17
1606493150000|2020-11-27 16:05:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606493160000|2020-11-27 16:06:00|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|41
1606493170000|2020-11-27 16:06:10|1847.2|1846.9|1847|1846.7|1847.3|1847|1847|1846.7|26
1606493180000|2020-11-27 16:06:20|1846.9|1846.6|1847.1|1846.8|1847.2|1846.9|1846.9|1846.6|27
1606493190000|2020-11-27 16:06:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|13
1606493200000|2020-11-27 16:06:40|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|9
1606493210000|2020-11-27 16:06:50|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847|1846.7|26
1606493220000|2020-11-27 16:07:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|26
1606493230000|2020-11-27 16:07:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|21
1606493240000|2020-11-27 16:07:20|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|15
1606493250000|2020-11-27 16:07:30|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|17
1606493260000|2020-11-27 16:07:40|1847.1|1846.8|1847.2|1846.9|1847.3|1847|1847.1|1846.8|13
1606493270000|2020-11-27 16:07:50|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.9|1846.6|14
1606493280000|2020-11-27 16:08:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|66
1606493290000|2020-11-27 16:08:10|1846.8|1846.5|1847.1|1846.8|1847.1|1846.8|1846.8|1846.5|23
1606493300000|2020-11-27 16:08:20|1846.9|1846.6|1847|1846.7|1847.2|1846.9|1846.9|1846.6|56
1606493310000|2020-11-27 16:08:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|8
1606493320000|2020-11-27 16:08:40|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.1|1846.8|30
1606493330000|2020-11-27 16:08:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.3|1847|32
1606493340000|2020-11-27 16:09:00|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|21
1606493350000|2020-11-27 16:09:10|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|9
1606493360000|2020-11-27 16:09:20|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|15
1606493370000|2020-11-27 16:09:30|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|5
1606493380000|2020-11-27 16:09:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|10
1606493390000|2020-11-27 16:09:50|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|21
1606493400000|2020-11-27 16:10:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|22
1606493410000|2020-11-27 16:10:10|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|4
1606493420000|2020-11-27 16:10:20|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|34
1606493430000|2020-11-27 16:10:30|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.3|1847|104
1606493440000|2020-11-27 16:10:40|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|106
1606493450000|2020-11-27 16:10:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.1|1846.8|9
1606493460000|2020-11-27 16:11:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|15
1606493470000|2020-11-27 16:11:10|||||||||5
1606493480000|2020-11-27 16:11:20|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|10
1606493490000|2020-11-27 16:11:30|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|45
1606493500000|2020-11-27 16:11:40|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|59
1606493510000|2020-11-27 16:11:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|21
1606493520000|2020-11-27 16:12:00|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|32
1606493530000|2020-11-27 16:12:10|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|37
1606493540000|2020-11-27 16:12:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|38
1606493550000|2020-11-27 16:12:30|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|9
1606493560000|2020-11-27 16:12:40|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|16
1606493570000|2020-11-27 16:12:50|1847.1|1846.8|1847.3|1847|1847.4|1847.1|1847|1846.7|23
1606493580000|2020-11-27 16:13:00|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|24
1606493590000|2020-11-27 16:13:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|13
1606493600000|2020-11-27 16:13:20|1847.3|1847|1847.1|1846.8|1847.3|1847|1847.1|1846.8|12
1606493610000|2020-11-27 16:13:30|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|6
1606493620000|2020-11-27 16:13:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|10
1606493630000|2020-11-27 16:13:50|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|20
1606493640000|2020-11-27 16:14:00|1847.1|1846.8|1846.6|1846.3|1847.1|1846.8|1846.6|1846.3|80
1606493650000|2020-11-27 16:14:10|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|16
1606493660000|2020-11-27 16:14:20|1846.8|1846.5|1847.1|1846.8|1847.2|1846.9|1846.8|1846.5|39
1606493670000|2020-11-27 16:14:30|1847|1846.7|1847.2|1846.9|1847.3|1847|1847|1846.7|35
1606493680000|2020-11-27 16:14:40|1847.3|1847|1847.4|1847.1|1847.6|1847.3|1847.3|1847|66
1606493690000|2020-11-27 16:14:50|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|29
1606493700000|2020-11-27 16:15:00|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|52
1606493710000|2020-11-27 16:15:10|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.1|1846.8|45
1606493720000|2020-11-27 16:15:20|1847.2|1846.9|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|84
1606493730000|2020-11-27 16:15:30|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|45
1606493740000|2020-11-27 16:15:40|||||||||9
1606493750000|2020-11-27 16:15:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|15
1606493760000|2020-11-27 16:16:00|1847.4|1847.1|1847.7|1847.4|1847.8|1847.5|1847.4|1847.1|45
1606493770000|2020-11-27 16:16:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|21
1606493780000|2020-11-27 16:16:20|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|26
1606493790000|2020-11-27 16:16:30|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|30
1606493800000|2020-11-27 16:16:40|1847.5|1847.2|1846.5|1846.2|1847.5|1847.2|1846.5|1846.2|70
1606493810000|2020-11-27 16:16:50|1846.6|1846.3|1847|1846.7|1847.1|1846.8|1846.6|1846.3|24
1606493820000|2020-11-27 16:17:00|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|21
1606493830000|2020-11-27 16:17:10|1847.5|1847.2|1847.3|1847|1847.7|1847.4|1847.3|1847|71
1606493840000|2020-11-27 16:17:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|8
1606493850000|2020-11-27 16:17:30|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|10
1606493860000|2020-11-27 16:17:40|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|23
1606493870000|2020-11-27 16:17:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|24
1606493880000|2020-11-27 16:18:00|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|8
1606493890000|2020-11-27 16:18:10|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|3
1606493900000|2020-11-27 16:18:20|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|35
1606493910000|2020-11-27 16:18:30|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|26
1606493920000|2020-11-27 16:18:40|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.1|1846.8|27
1606493930000|2020-11-27 16:18:50|1847.4|1847.1|1847.3|1847|1847.6|1847.3|1847.3|1847|20
1606493940000|2020-11-27 16:19:00|1847.4|1847.1|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|13
1606493950000|2020-11-27 16:19:10|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|18
1606493960000|2020-11-27 16:19:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|8
1606493970000|2020-11-27 16:19:30|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|19
1606493980000|2020-11-27 16:19:40|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|7
1606493990000|2020-11-27 16:19:50|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|62
1606494000000|2020-11-27 16:20:00|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|27
1606494010000|2020-11-27 16:20:10|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|116
1606494020000|2020-11-27 16:20:20|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.2|1846.9|61
1606494030000|2020-11-27 16:20:30|1847.2|1846.9|1846.6|1846.3|1847.2|1846.9|1846.5|1846.2|62
1606494040000|2020-11-27 16:20:40|1846.7|1846.4|1847|1846.7|1847.2|1846.9|1846.7|1846.4|29
1606494050000|2020-11-27 16:20:50|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|8
1606494060000|2020-11-27 16:21:00|1847.4|1847.1|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|15
1606494070000|2020-11-27 16:21:10|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|76
1606494080000|2020-11-27 16:21:20|1847.7|1847.4|1847.6|1847.3|1847.8|1847.5|1847.5|1847.2|42
1606494090000|2020-11-27 16:21:30|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1847.1|1846.8|15
1606494100000|2020-11-27 16:21:40|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|26
1606494110000|2020-11-27 16:21:50|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|21
1606494120000|2020-11-27 16:22:00|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1846.6|1846.3|57
1606494130000|2020-11-27 16:22:10|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|50
1606494140000|2020-11-27 16:22:20|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|19
1606494150000|2020-11-27 16:22:30|1846.9|1846.6|1846.9|1846.6|1847|1846.7|1846.8|1846.5|24
1606494160000|2020-11-27 16:22:40|1847|1846.7|1847.3|1847|1847.3|1847|1847|1846.7|35
1606494170000|2020-11-27 16:22:50|1847.2|1846.9|1847.3|1847|1847.5|1847.2|1847.2|1846.9|66
1606494180000|2020-11-27 16:23:00|1847.4|1847.1|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|19
1606494190000|2020-11-27 16:23:10|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.6|1846.3|52
1606494200000|2020-11-27 16:23:20|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|7
1606494210000|2020-11-27 16:23:30|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|52
1606494220000|2020-11-27 16:23:40|1847.4|1847.1|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|41
1606494230000|2020-11-27 16:23:50|1847.1|1846.8|1847.1|1846.8|1847.3|1847|1847.1|1846.8|25
1606494240000|2020-11-27 16:24:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|5
1606494250000|2020-11-27 16:24:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|9
1606494260000|2020-11-27 16:24:20|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|17
1606494270000|2020-11-27 16:24:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|8
1606494280000|2020-11-27 16:24:40|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|30
1606494290000|2020-11-27 16:24:50|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|32
1606494300000|2020-11-27 16:25:00|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.3|1847|29
1606494310000|2020-11-27 16:25:10|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|19
1606494320000|2020-11-27 16:25:20|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|41
1606494330000|2020-11-27 16:25:30|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|61
1606494340000|2020-11-27 16:25:40|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|39
1606494350000|2020-11-27 16:25:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|13
1606494360000|2020-11-27 16:26:00|1847.6|1847.3|1847.7|1847.4|1847.9|1847.6|1847.6|1847.3|28
1606494370000|2020-11-27 16:26:10|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|27
1606494380000|2020-11-27 16:26:20|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|27
1606494390000|2020-11-27 16:26:30|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.5|1847.2|21
1606494400000|2020-11-27 16:26:40|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|58
1606494410000|2020-11-27 16:26:50|1847.5|1847.2|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|31
1606494420000|2020-11-27 16:27:00|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|46
1606494430000|2020-11-27 16:27:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|7
1606494440000|2020-11-27 16:27:20|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|15
1606494450000|2020-11-27 16:27:30|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|34
1606494460000|2020-11-27 16:27:40|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|23
1606494470000|2020-11-27 16:27:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|20
1606494480000|2020-11-27 16:28:00|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|44
1606494490000|2020-11-27 16:28:10|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|30
1606494500000|2020-11-27 16:28:20|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|32
1606494510000|2020-11-27 16:28:30|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|11
1606494520000|2020-11-27 16:28:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|11
1606494530000|2020-11-27 16:28:50|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|4
1606494540000|2020-11-27 16:29:00|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|26
1606494550000|2020-11-27 16:29:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|5
1606494560000|2020-11-27 16:29:20|||||||||3
1606494570000|2020-11-27 16:29:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|16
1606494580000|2020-11-27 16:29:40|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|9
1606494590000|2020-11-27 16:29:50|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|25
1606494600000|2020-11-27 16:30:00|1847.2|1846.9|1846.9|1846.6|1847.6|1847.3|1846.9|1846.6|46
1606494610000|2020-11-27 16:30:10|1847|1846.7|1846.5|1846.2|1847|1846.7|1846.2|1845.9|65
1606494620000|2020-11-27 16:30:20|1846.6|1846.3|1846.8|1846.5|1846.9|1846.6|1846.6|1846.3|19
1606494630000|2020-11-27 16:30:30|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|23
1606494640000|2020-11-27 16:30:40|1846.9|1846.6|1846.8|1846.5|1847|1846.7|1846.8|1846.5|8
1606494650000|2020-11-27 16:30:50|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|6
1606494660000|2020-11-27 16:31:00|1846.5|1846.2|1846.9|1846.6|1846.9|1846.6|1846.2|1845.9|29
1606494670000|2020-11-27 16:31:10|1846.8|1846.5|1847.6|1847.3|1847.7|1847.4|1846.8|1846.5|52
1606494680000|2020-11-27 16:31:20|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|73
1606494690000|2020-11-27 16:31:30|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|46
1606494700000|2020-11-27 16:31:40|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.6|1847.3|37
1606494710000|2020-11-27 16:31:50|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|38
1606494720000|2020-11-27 16:32:00|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|43
1606494730000|2020-11-27 16:32:10|1847.5|1847.2|1848.3|1848|1848.3|1848|1847.5|1847.2|78
1606494740000|2020-11-27 16:32:20|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.2|1847.9|47
1606494750000|2020-11-27 16:32:30|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|60
1606494760000|2020-11-27 16:32:40|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|20
1606494770000|2020-11-27 16:32:50|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|22
1606494780000|2020-11-27 16:33:00|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1847.9|1847.6|23
1606494790000|2020-11-27 16:33:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|5
1606494800000|2020-11-27 16:33:20|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.7|1847.4|25
1606494810000|2020-11-27 16:33:30|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.1|1846.8|61
1606494820000|2020-11-27 16:33:40|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|42
1606494830000|2020-11-27 16:33:50|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.6|1846.3|40
1606494840000|2020-11-27 16:34:00|1846.7|1846.4|1846.4|1846.1|1846.7|1846.4|1846.4|1846.1|33
1606494850000|2020-11-27 16:34:10|1846.3|1846|1846.3|1846|1846.3|1846|1845.9|1845.6|75
1606494860000|2020-11-27 16:34:20|1846.4|1846.1|1846.7|1846.4|1846.8|1846.5|1846.2|1845.9|39
1606494870000|2020-11-27 16:34:30|1846.8|1846.5|1847.3|1847|1847.4|1847.1|1846.8|1846.5|53
1606494880000|2020-11-27 16:34:40|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|29
1606494890000|2020-11-27 16:34:50|1847.1|1846.8|1847.2|1846.9|1847.4|1847.1|1847|1846.7|36
1606494900000|2020-11-27 16:35:00|1847.3|1847|1847|1846.7|1847.3|1847|1846.8|1846.5|32
1606494910000|2020-11-27 16:35:10|1846.9|1846.6|1846.6|1846.3|1847|1846.7|1846.4|1846.1|45
1606494920000|2020-11-27 16:35:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|26
1606494930000|2020-11-27 16:35:30|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|20
1606494940000|2020-11-27 16:35:40|1846.6|1846.3|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|16
1606494950000|2020-11-27 16:35:50|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|9
1606494960000|2020-11-27 16:36:00|1846.5|1846.2|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|22
1606494970000|2020-11-27 16:36:10|1846.3|1846|1845.7|1845.4|1846.3|1846|1845.4|1845.1|224
1606494980000|2020-11-27 16:36:20|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.1|1844.8|131
1606494990000|2020-11-27 16:36:30|1845.5|1845.2|1845.9|1845.6|1846|1845.7|1845.5|1845.2|44
1606495000000|2020-11-27 16:36:40|1846|1845.7|1846|1845.7|1846.3|1846|1845.9|1845.6|199
1606495010000|2020-11-27 16:36:50|1846.1|1845.8|1846.5|1846.2|1846.5|1846.2|1846.1|1845.8|127
1606495020000|2020-11-27 16:37:00|1846.2|1845.9|1846.3|1846|1846.4|1846.1|1846.2|1845.9|36
1606495030000|2020-11-27 16:37:10|1846.4|1846.1|1846.7|1846.4|1846.7|1846.4|1846.3|1846|17
1606495040000|2020-11-27 16:37:20|1846.8|1846.5|1846.6|1846.3|1846.9|1846.6|1846.5|1846.2|48
1606495050000|2020-11-27 16:37:30|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.4|1846.1|49
1606495060000|2020-11-27 16:37:40|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|8
1606495070000|2020-11-27 16:37:50|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|17
1606495080000|2020-11-27 16:38:00|1846.8|1846.5|1847.2|1846.9|1847.2|1846.9|1846.7|1846.4|65
1606495090000|2020-11-27 16:38:10|1847.1|1846.8|1847.6|1847.3|1847.6|1847.3|1847|1846.7|61
1606495100000|2020-11-27 16:38:20|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|35
1606495110000|2020-11-27 16:38:30|1848.1|1847.8|1848.4|1848.1|1848.4|1848.1|1848.1|1847.8|63
1606495120000|2020-11-27 16:38:40|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|39
1606495130000|2020-11-27 16:38:50|1848.8|1848.5|1849.1|1848.8|1849.1|1848.8|1848.8|1848.5|57
1606495140000|2020-11-27 16:39:00|1849|1848.7|1849.5|1849.2|1849.5|1849.2|1849|1848.7|84
1606495150000|2020-11-27 16:39:10|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.5|1849.2|52
1606495160000|2020-11-27 16:39:20|1849.6|1849.3|1849.6|1849.3|1849.7|1849.4|1849.5|1849.2|43
1606495170000|2020-11-27 16:39:30|1849.7|1849.4|1850|1849.7|1850.1|1849.8|1849.5|1849.2|125
1606495180000|2020-11-27 16:39:40|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1850|1849.7|32
1606495190000|2020-11-27 16:39:50|1850.2|1849.9|1850.3|1850|1850.4|1850.1|1850.2|1849.9|14
1606495200000|2020-11-27 16:40:00|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.3|1850|26
1606495210000|2020-11-27 16:40:10|1850.8|1850.5|1851|1850.7|1851.1|1850.8|1850.8|1850.5|143
1606495220000|2020-11-27 16:40:20|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851|1850.7|10
1606495230000|2020-11-27 16:40:30|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.8|1850.5|27
1606495240000|2020-11-27 16:40:40|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.5|1850.2|25
1606495250000|2020-11-27 16:40:50|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|10
1606495260000|2020-11-27 16:41:00|1850.4|1850.1|1850.6|1850.3|1850.6|1850.3|1850.2|1849.9|62
1606495270000|2020-11-27 16:41:10|1850.7|1850.4|1851.1|1850.8|1851.3|1851|1850.6|1850.3|68
1606495280000|2020-11-27 16:41:20|1851.2|1850.9|1851.1|1850.8|1851.3|1851|1851.1|1850.8|27
1606495290000|2020-11-27 16:41:30|1851.3|1851|1851.2|1850.9|1851.3|1851|1851.1|1850.8|12
1606495300000|2020-11-27 16:41:40|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1851|1850.7|10
1606495310000|2020-11-27 16:41:50|1850.9|1850.6|1851.2|1850.9|1851.2|1850.9|1850.9|1850.6|22
1606495320000|2020-11-27 16:42:00|1851.3|1851|1850.8|1850.5|1851.3|1851|1850.8|1850.5|36
1606495330000|2020-11-27 16:42:10|1850.9|1850.6|1851|1850.7|1851.1|1850.8|1850.9|1850.6|22
1606495340000|2020-11-27 16:42:20|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|14
1606495350000|2020-11-27 16:42:30|1851.1|1850.8|1851.2|1850.9|1851.2|1850.9|1851.1|1850.8|23
1606495360000|2020-11-27 16:42:40|||||||||11
1606495370000|2020-11-27 16:42:50|1851.3|1851|1851|1850.7|1851.3|1851|1850.8|1850.5|27
1606495380000|2020-11-27 16:43:00|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|17
1606495390000|2020-11-27 16:43:10|1851|1850.7|1851|1850.7|1851|1850.7|1850.8|1850.5|23
1606495400000|2020-11-27 16:43:20|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1851|1850.7|13
1606495410000|2020-11-27 16:43:30|1851.1|1850.8|1851.2|1850.9|1851.3|1851|1851.1|1850.8|19
1606495420000|2020-11-27 16:43:40|1851.1|1850.8|1851.3|1851|1851.4|1851.1|1851.1|1850.8|40
1606495430000|2020-11-27 16:43:50|1851.2|1850.9|1851.3|1851|1851.3|1851|1851|1850.7|43
1606495440000|2020-11-27 16:44:00|1851.2|1850.9|1851.3|1851|1851.4|1851.1|1851.2|1850.9|35
1606495450000|2020-11-27 16:44:10|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.3|1851|29
1606495460000|2020-11-27 16:44:20|1851.5|1851.2|1851.5|1851.2|1851.8|1851.5|1851.4|1851.1|64
1606495470000|2020-11-27 16:44:30|1851.6|1851.3|1851.3|1851|1851.6|1851.3|1851.3|1851|20
1606495480000|2020-11-27 16:44:40|1851.4|1851.1|1851.3|1851|1851.4|1851.1|1851.1|1850.8|37
1606495490000|2020-11-27 16:44:50|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|6
1606495500000|2020-11-27 16:45:00|1850.9|1850.6|1850.9|1850.6|1851|1850.7|1850.6|1850.3|69
1606495510000|2020-11-27 16:45:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.6|1850.3|32
1606495520000|2020-11-27 16:45:20|1850.9|1850.6|1850.9|1850.6|1851.1|1850.8|1850.7|1850.4|38
1606495530000|2020-11-27 16:45:30|1850.8|1850.5|1851|1850.7|1851|1850.7|1850.8|1850.5|17
1606495540000|2020-11-27 16:45:40|1851.1|1850.8|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|22
1606495550000|2020-11-27 16:45:50|1851.5|1851.2|1851.3|1851|1851.5|1851.2|1851.3|1851|34
1606495560000|2020-11-27 16:46:00|1851.1|1850.8|1850.8|1850.5|1851.1|1850.8|1850.8|1850.5|34
1606495570000|2020-11-27 16:46:10|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.7|1850.4|36
1606495580000|2020-11-27 16:46:20|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|19
1606495590000|2020-11-27 16:46:30|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|17
1606495600000|2020-11-27 16:46:40|1850.6|1850.3|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|17
1606495610000|2020-11-27 16:46:50|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1850.5|1850.2|155
1606495620000|2020-11-27 16:47:00|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|69
1606495630000|2020-11-27 16:47:10|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|36
1606495640000|2020-11-27 16:47:20|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.6|1850.3|84
1606495650000|2020-11-27 16:47:30|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|23
1606495660000|2020-11-27 16:47:40|1850.8|1850.5|1851|1850.7|1851|1850.7|1850.8|1850.5|24
1606495670000|2020-11-27 16:47:50|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|25
1606495680000|2020-11-27 16:48:00|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|52
1606495690000|2020-11-27 16:48:10|1850.8|1850.5|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|74
1606495700000|2020-11-27 16:48:20|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.6|1850.3|102
1606495710000|2020-11-27 16:48:30|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|15
1606495720000|2020-11-27 16:48:40|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|11
1606495730000|2020-11-27 16:48:50|1850.8|1850.5|1851|1850.7|1851|1850.7|1850.8|1850.5|10
1606495740000|2020-11-27 16:49:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|22
1606495750000|2020-11-27 16:49:10|1850.8|1850.5|1851.4|1851.1|1851.4|1851.1|1850.8|1850.5|39
1606495760000|2020-11-27 16:49:20|1851.3|1851|1851.1|1850.8|1851.3|1851|1851.1|1850.8|16
1606495770000|2020-11-27 16:49:30|1851|1850.7|1851|1850.7|1851.1|1850.8|1850.9|1850.6|22
1606495780000|2020-11-27 16:49:40|1851.1|1850.8|1851.1|1850.8|1851.2|1850.9|1851.1|1850.8|25
1606495790000|2020-11-27 16:49:50|1851|1850.7|1850.9|1850.6|1851.2|1850.9|1850.9|1850.6|35
1606495800000|2020-11-27 16:50:00|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.9|1850.6|14
1606495810000|2020-11-27 16:50:10|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|11
1606495820000|2020-11-27 16:50:20|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.9|1850.6|35
1606495830000|2020-11-27 16:50:30|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|67
1606495840000|2020-11-27 16:50:40|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.6|1850.3|36
1606495850000|2020-11-27 16:50:50|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|35
1606495860000|2020-11-27 16:51:00|1850.8|1850.5|1850.3|1850|1851|1850.7|1850.3|1850|89
1606495870000|2020-11-27 16:51:10|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.2|1849.9|17
1606495880000|2020-11-27 16:51:20|1850.4|1850.1|1850.7|1850.4|1850.8|1850.5|1850.4|1850.1|44
1606495890000|2020-11-27 16:51:30|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.6|1850.3|22
1606495900000|2020-11-27 16:51:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|9
1606495910000|2020-11-27 16:51:50|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|32
1606495920000|2020-11-27 16:52:00|1850.4|1850.1|1849.9|1849.6|1850.7|1850.4|1849.6|1849.3|177
1606495930000|2020-11-27 16:52:10|1850|1849.7|1850|1849.7|1850|1849.7|1849.8|1849.5|27
1606495940000|2020-11-27 16:52:20|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850|1849.7|30
1606495950000|2020-11-27 16:52:30|1850.4|1850.1|1850.4|1850.1|1850.6|1850.3|1850.4|1850.1|21
1606495960000|2020-11-27 16:52:40|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1850.1|1849.8|34
1606495970000|2020-11-27 16:52:50|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1850.3|1850|29
1606495980000|2020-11-27 16:53:00|1850.2|1849.9|1850.5|1850.2|1850.6|1850.3|1850.2|1849.9|49
1606495990000|2020-11-27 16:53:10|1850.6|1850.3|1851.1|1850.8|1851.1|1850.8|1850.5|1850.2|38
1606496000000|2020-11-27 16:53:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|37
1606496010000|2020-11-27 16:53:30|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|15
1606496020000|2020-11-27 16:53:40|1850.8|1850.5|1850.8|1850.5|1850.9|1850.6|1850.6|1850.3|34
1606496030000|2020-11-27 16:53:50|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|18
1606496040000|2020-11-27 16:54:00|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850.6|1850.3|71
1606496050000|2020-11-27 16:54:10|1850.8|1850.5|1850.9|1850.6|1851|1850.7|1850.8|1850.5|30
1606496060000|2020-11-27 16:54:20|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.9|1850.6|6
1606496070000|2020-11-27 16:54:30|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|6
1606496080000|2020-11-27 16:54:40|1851.2|1850.9|1850|1849.7|1851.2|1850.9|1850|1849.7|109
1606496090000|2020-11-27 16:54:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606496100000|2020-11-27 16:55:00|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850|1849.7|21
1606496110000|2020-11-27 16:55:10|1850.5|1850.2|1850.5|1850.2|1850.8|1850.5|1850.5|1850.2|54
1606496120000|2020-11-27 16:55:20|1850.6|1850.3|1850.4|1850.1|1850.8|1850.5|1850.4|1850.1|22
1606496130000|2020-11-27 16:55:30|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.1|1849.8|26
1606496140000|2020-11-27 16:55:40|1850.4|1850.1|1850.2|1849.9|1850.4|1850.1|1850|1849.7|48
1606496150000|2020-11-27 16:55:50|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.2|1849.9|48
1606496160000|2020-11-27 16:56:00|1850.2|1849.9|1850.3|1850|1850.5|1850.2|1850.2|1849.9|136
1606496170000|2020-11-27 16:56:10|1850.4|1850.1|1850.7|1850.4|1850.7|1850.4|1850.4|1850.1|55
1606496180000|2020-11-27 16:56:20|1850.8|1850.5|1850.8|1850.5|1851|1850.7|1850.8|1850.5|38
1606496190000|2020-11-27 16:56:30|1850.7|1850.4|1850.6|1850.3|1850.8|1850.5|1850.5|1850.2|26
1606496200000|2020-11-27 16:56:40|1850.5|1850.2|1850.9|1850.6|1850.9|1850.6|1850.5|1850.2|28
1606496210000|2020-11-27 16:56:50|1851|1850.7|1851.2|1850.9|1851.2|1850.9|1850.9|1850.6|25
1606496220000|2020-11-27 16:57:00|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.3|1851|56
1606496230000|2020-11-27 16:57:10|1851.6|1851.3|1852|1851.7|1852.1|1851.8|1851.6|1851.3|93
1606496240000|2020-11-27 16:57:20|1852.1|1851.8|1852.3|1852|1852.3|1852|1852.1|1851.8|44
1606496250000|2020-11-27 16:57:30|1852.4|1852.1|1853.1|1852.8|1853.1|1852.8|1852.4|1852.1|321
1606496260000|2020-11-27 16:57:40|1853.2|1852.9|1853.5|1853.2|1853.5|1853.2|1852.9|1852.6|186
1606496270000|2020-11-27 16:57:50|1853.4|1853.1|1853.5|1853.2|1853.7|1853.4|1853.4|1853.1|86
1606496280000|2020-11-27 16:58:00|1853.6|1853.3|1853.7|1853.4|1853.8|1853.5|1853.4|1853.1|92
1606496290000|2020-11-27 16:58:10|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.3|1853|66
1606496300000|2020-11-27 16:58:20|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.3|1853|58
1606496310000|2020-11-27 16:58:30|1853.6|1853.3|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|66
1606496320000|2020-11-27 16:58:40|1853.7|1853.4|1853.8|1853.5|1853.9|1853.6|1853.7|1853.4|40
1606496330000|2020-11-27 16:58:50|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.7|1853.4|23
1606496340000|2020-11-27 16:59:00|1854.1|1853.8|1854.5|1854.2|1854.5|1854.2|1854.1|1853.8|61
1606496350000|2020-11-27 16:59:10|1854.6|1854.3|1854.5|1854.2|1854.7|1854.4|1854|1853.7|115
1606496360000|2020-11-27 16:59:20|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.2|1853.9|48
1606496370000|2020-11-27 16:59:30|1854.2|1853.9|1854.5|1854.2|1854.5|1854.2|1854.1|1853.8|28
1606496380000|2020-11-27 16:59:40|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|44
1606496390000|2020-11-27 16:59:50|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1854.2|1853.9|41
1606496400000|2020-11-27 17:00:00|1854.6|1854.3|1855|1854.7|1855|1854.7|1854.5|1854.2|98
1606496410000|2020-11-27 17:00:10|1854.9|1854.6|1854.3|1854|1855|1854.7|1854.3|1854|43
1606496420000|2020-11-27 17:00:20|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854|1853.7|22
1606496430000|2020-11-27 17:00:30|1854|1853.7|1853.8|1853.5|1854.1|1853.8|1853.8|1853.5|58
1606496440000|2020-11-27 17:00:40|1854|1853.7|1854.4|1854.1|1854.4|1854.1|1854|1853.7|19
1606496450000|2020-11-27 17:00:50|1854.5|1854.2|1854.7|1854.4|1854.7|1854.4|1854.4|1854.1|27
1606496460000|2020-11-27 17:01:00|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|20
1606496470000|2020-11-27 17:01:10|1854.9|1854.6|1854.6|1854.3|1854.9|1854.6|1854.5|1854.2|37
1606496480000|2020-11-27 17:01:20|1854.5|1854.2|1854.1|1853.8|1854.7|1854.4|1854.1|1853.8|9
1606496490000|2020-11-27 17:01:30|1854|1853.7|1853.7|1853.4|1854|1853.7|1853.7|1853.4|36
1606496500000|2020-11-27 17:01:40|1853.6|1853.3|1853.7|1853.4|1853.9|1853.6|1853.6|1853.3|37
1606496510000|2020-11-27 17:01:50|1853.8|1853.5|1854|1853.7|1854|1853.7|1853.6|1853.3|49
1606496520000|2020-11-27 17:02:00|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|41
1606496530000|2020-11-27 17:02:10|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.6|1853.3|41
1606496540000|2020-11-27 17:02:20|1853.8|1853.5|1854|1853.7|1854|1853.7|1853.7|1853.4|42
1606496550000|2020-11-27 17:02:30|1853.9|1853.6|1853.4|1853.1|1853.9|1853.6|1853.3|1853|51
1606496560000|2020-11-27 17:02:40|1853.3|1853|1853.1|1852.8|1853.3|1853|1853|1852.7|44
1606496570000|2020-11-27 17:02:50|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.1|1852.8|36
1606496580000|2020-11-27 17:03:00|1853.1|1852.8|1852.8|1852.5|1853.1|1852.8|1852.8|1852.5|26
1606496590000|2020-11-27 17:03:10|1852.7|1852.4|1852.6|1852.3|1852.8|1852.5|1852.5|1852.2|73
1606496600000|2020-11-27 17:03:20|1852.5|1852.2|1853|1852.7|1853|1852.7|1852.5|1852.2|42
1606496610000|2020-11-27 17:03:30|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|19
1606496620000|2020-11-27 17:03:40|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|8
1606496630000|2020-11-27 17:03:50|1852.7|1852.4|1852.7|1852.4|1852.8|1852.5|1852.7|1852.4|30
1606496640000|2020-11-27 17:04:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.4|1852.1|39
1606496650000|2020-11-27 17:04:10|1852.5|1852.2|1852.3|1852|1852.5|1852.2|1852.3|1852|47
1606496660000|2020-11-27 17:04:20|1852.4|1852.1|1852.6|1852.3|1852.6|1852.3|1852.2|1851.9|28
1606496670000|2020-11-27 17:04:30|1852.5|1852.2|1852.2|1851.9|1852.5|1852.2|1852.1|1851.8|18
1606496680000|2020-11-27 17:04:40|1852.3|1852|1852|1851.7|1852.3|1852|1852|1851.7|17
1606496690000|2020-11-27 17:04:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|12
1606496700000|2020-11-27 17:05:00|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|51
1606496710000|2020-11-27 17:05:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1851.9|1851.6|27
1606496720000|2020-11-27 17:05:20|1852.6|1852.3|1852.6|1852.3|1852.9|1852.6|1852.6|1852.3|72
1606496730000|2020-11-27 17:05:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.6|1852.3|7
1606496740000|2020-11-27 17:05:40|1852.8|1852.5|1853|1852.7|1853.1|1852.8|1852.7|1852.4|47
1606496750000|2020-11-27 17:05:50|1853.2|1852.9|1853.5|1853.2|1853.5|1853.2|1853.2|1852.9|27
1606496760000|2020-11-27 17:06:00|1853.6|1853.3|1853.8|1853.5|1853.8|1853.5|1853.6|1853.3|27
1606496770000|2020-11-27 17:06:10|1853.9|1853.6|1854.1|1853.8|1854.2|1853.9|1853.6|1853.3|73
1606496780000|2020-11-27 17:06:20|1854|1853.7|1853.9|1853.6|1854|1853.7|1853.9|1853.6|24
1606496790000|2020-11-27 17:06:30|1853.8|1853.5|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|12
1606496800000|2020-11-27 17:06:40|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|8
1606496810000|2020-11-27 17:06:50|1853.9|1853.6|1853.7|1853.4|1854|1853.7|1853.7|1853.4|43
1606496820000|2020-11-27 17:07:00|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|39
1606496830000|2020-11-27 17:07:10|1853.4|1853.1|1852.9|1852.6|1853.5|1853.2|1852.9|1852.6|49
1606496840000|2020-11-27 17:07:20|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.7|1852.4|25
1606496850000|2020-11-27 17:07:30|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.8|1852.5|11
1606496860000|2020-11-27 17:07:40|1852.7|1852.4|1853|1852.7|1853|1852.7|1852.7|1852.4|14
1606496870000|2020-11-27 17:07:50|1853.1|1852.8|1852.7|1852.4|1853.1|1852.8|1852.7|1852.4|17
1606496880000|2020-11-27 17:08:00|1852.6|1852.3|1852|1851.7|1852.7|1852.4|1852|1851.7|92
1606496890000|2020-11-27 17:08:10|1851.8|1851.5|1851.9|1851.6|1852|1851.7|1851.8|1851.5|26
1606496900000|2020-11-27 17:08:20|1852|1851.7|1851.7|1851.4|1852|1851.7|1851.6|1851.3|39
1606496910000|2020-11-27 17:08:30|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.6|1851.3|24
1606496920000|2020-11-27 17:08:40|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.6|1851.3|19
1606496930000|2020-11-27 17:08:50|1852|1851.7|1852.3|1852|1852.4|1852.1|1852|1851.7|41
1606496940000|2020-11-27 17:09:00|1852.4|1852.1|1852.1|1851.8|1852.4|1852.1|1852.1|1851.8|38
1606496950000|2020-11-27 17:09:10|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|14
1606496960000|2020-11-27 17:09:20|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.2|1851.9|39
1606496970000|2020-11-27 17:09:30|1852.7|1852.4|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|27
1606496980000|2020-11-27 17:09:40|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|8
1606496990000|2020-11-27 17:09:50|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.9|1852.6|16
1606497000000|2020-11-27 17:10:00|1852.9|1852.6|1852.9|1852.6|1853.1|1852.8|1852.8|1852.5|17
1606497010000|2020-11-27 17:10:10|1853|1852.7|1853|1852.7|1853.1|1852.8|1852.8|1852.5|17
1606497020000|2020-11-27 17:10:20|1853.1|1852.8|1853.1|1852.8|1853.3|1853|1853.1|1852.8|14
1606497030000|2020-11-27 17:10:30|1853.2|1852.9|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|11
1606497040000|2020-11-27 17:10:40|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|6
1606497050000|2020-11-27 17:10:50|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|11
1606497060000|2020-11-27 17:11:00|1852.7|1852.4|1852.3|1852|1852.9|1852.6|1852.3|1852|51
1606497070000|2020-11-27 17:11:10|1852.5|1852.2|1852.9|1852.6|1852.9|1852.6|1852.5|1852.2|39
1606497080000|2020-11-27 17:11:20|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1853|1852.7|13
1606497090000|2020-11-27 17:11:30|||||||||2
1606497100000|2020-11-27 17:11:40|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|25
1606497110000|2020-11-27 17:11:50|1852.7|1852.4|1852.7|1852.4|1852.8|1852.5|1852.6|1852.3|12
1606497120000|2020-11-27 17:12:00|1852.5|1852.2|1852.4|1852.1|1852.5|1852.2|1852.3|1852|11
1606497130000|2020-11-27 17:12:10|1852.3|1852|1852.4|1852.1|1852.5|1852.2|1852.2|1851.9|81
1606497140000|2020-11-27 17:12:20|1852.3|1852|1852.3|1852|1852.4|1852.1|1852.3|1852|13
1606497150000|2020-11-27 17:12:30|1852.2|1851.9|1852.4|1852.1|1852.7|1852.4|1852.2|1851.9|48
1606497160000|2020-11-27 17:12:40|1852.3|1852|1852.3|1852|1852.4|1852.1|1852.3|1852|15
1606497170000|2020-11-27 17:12:50|1852.1|1851.8|1852.1|1851.8|1852.3|1852|1852.1|1851.8|37
1606497180000|2020-11-27 17:13:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.8|1851.5|110
1606497190000|2020-11-27 17:13:10|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|27
1606497200000|2020-11-27 17:13:20|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.5|1851.2|129
1606497210000|2020-11-27 17:13:30|1851.7|1851.4|1851.8|1851.5|1851.9|1851.6|1851.7|1851.4|12
1606497220000|2020-11-27 17:13:40|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.5|1851.2|13
1606497230000|2020-11-27 17:13:50|1851.4|1851.1|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|64
1606497240000|2020-11-27 17:14:00|1851.7|1851.4|1851.9|1851.6|1852|1851.7|1851.7|1851.4|41
1606497250000|2020-11-27 17:14:10|1851.8|1851.5|1852.2|1851.9|1852.2|1851.9|1851.8|1851.5|233
1606497260000|2020-11-27 17:14:20|1852.3|1852|1852.9|1852.6|1853.1|1852.8|1852.3|1852|68
1606497270000|2020-11-27 17:14:30|1853|1852.7|1853.1|1852.8|1853.3|1853|1853|1852.7|62
1606497280000|2020-11-27 17:14:40|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.8|1852.5|16
1606497290000|2020-11-27 17:14:50|1853|1852.7|1853.2|1852.9|1853.2|1852.9|1853|1852.7|13
1606497300000|2020-11-27 17:15:00|1853.1|1852.8|1852.6|1852.3|1853.2|1852.9|1852.6|1852.3|61
1606497310000|2020-11-27 17:15:10|1852.5|1852.2|1852.9|1852.6|1853|1852.7|1852.4|1852.1|67
1606497320000|2020-11-27 17:15:20|1853|1852.7|1853.1|1852.8|1853.2|1852.9|1853|1852.7|5
1606497330000|2020-11-27 17:15:30|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|17
1606497340000|2020-11-27 17:15:40|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.9|1852.6|31
1606497350000|2020-11-27 17:15:50|1853.2|1852.9|1852.8|1852.5|1853.2|1852.9|1852.8|1852.5|12
1606497360000|2020-11-27 17:16:00|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.6|1852.3|41
1606497370000|2020-11-27 17:16:10|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|14
1606497380000|2020-11-27 17:16:20|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|2
1606497390000|2020-11-27 17:16:30|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.8|1852.5|11
1606497400000|2020-11-27 17:16:40|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.4|1852.1|17
1606497410000|2020-11-27 17:16:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|12
1606497420000|2020-11-27 17:17:00|1852.5|1852.2|1852.5|1852.2|1852.6|1852.3|1852.4|1852.1|31
1606497430000|2020-11-27 17:17:10|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.3|1852|22
1606497440000|2020-11-27 17:17:20|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.5|1852.2|17
1606497450000|2020-11-27 17:17:30|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.5|1852.2|62
1606497460000|2020-11-27 17:17:40|1852.7|1852.4|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|34
1606497470000|2020-11-27 17:17:50|1852.6|1852.3|1852.9|1852.6|1852.9|1852.6|1852.6|1852.3|29
1606497480000|2020-11-27 17:18:00|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|13
1606497490000|2020-11-27 17:18:10|1853.3|1853|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|40
1606497500000|2020-11-27 17:18:20|1853.3|1853|1853.6|1853.3|1853.6|1853.3|1853.3|1853|16
1606497510000|2020-11-27 17:18:30|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.3|1853|10
1606497520000|2020-11-27 17:18:40|1853.2|1852.9|1853.4|1853.1|1853.4|1853.1|1853.2|1852.9|9
1606497530000|2020-11-27 17:18:50|1853.3|1853|1853.5|1853.2|1853.5|1853.2|1853.3|1853|7
1606497540000|2020-11-27 17:19:00|1853.7|1853.4|1853.6|1853.3|1853.8|1853.5|1853.5|1853.2|39
1606497550000|2020-11-27 17:19:10|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.7|1853.4|16
1606497560000|2020-11-27 17:19:20|1854|1853.7|1854.3|1854|1854.3|1854|1854|1853.7|42
1606497570000|2020-11-27 17:19:30|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854|1853.7|29
1606497580000|2020-11-27 17:19:40|1853.9|1853.6|1854|1853.7|1854.1|1853.8|1853.7|1853.4|25
1606497590000|2020-11-27 17:19:50|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|5
1606497600000|2020-11-27 17:20:00|1854.1|1853.8|1854.3|1854|1854.4|1854.1|1854.1|1853.8|33
1606497610000|2020-11-27 17:20:10|1854.1|1853.8|1853.6|1853.3|1854.1|1853.8|1853.6|1853.3|18
1606497620000|2020-11-27 17:20:20|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|24
1606497630000|2020-11-27 17:20:30|1853.2|1852.9|1852.7|1852.4|1853.2|1852.9|1852.6|1852.3|168
1606497640000|2020-11-27 17:20:40|1852.6|1852.3|1852.9|1852.6|1853.1|1852.8|1852.5|1852.2|37
1606497650000|2020-11-27 17:20:50|1852.8|1852.5|1852.3|1852|1852.8|1852.5|1852|1851.7|144
1606497660000|2020-11-27 17:21:00|1852.1|1851.8|1852.3|1852|1852.3|1852|1851.8|1851.5|36
1606497670000|2020-11-27 17:21:10|1852.4|1852.1|1852.2|1851.9|1852.4|1852.1|1852.1|1851.8|49
1606497680000|2020-11-27 17:21:20|1852.3|1852|1853.2|1852.9|1853.2|1852.9|1852.3|1852|77
1606497690000|2020-11-27 17:21:30|1853.1|1852.8|1853.5|1853.2|1853.5|1853.2|1853.1|1852.8|28
1606497700000|2020-11-27 17:21:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|7
1606497710000|2020-11-27 17:21:50|1853.5|1853.2|1852.9|1852.6|1853.5|1853.2|1852.9|1852.6|128
1606497720000|2020-11-27 17:22:00|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.7|1852.4|26
1606497730000|2020-11-27 17:22:10|1852.9|1852.6|1853|1852.7|1853.4|1853.1|1852.9|1852.6|41
1606497740000|2020-11-27 17:22:20|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606497750000|2020-11-27 17:22:30|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.3|1853|8
1606497760000|2020-11-27 17:22:40|1853.5|1853.2|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|12
1606497770000|2020-11-27 17:22:50|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|11
1606497780000|2020-11-27 17:23:00|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.9|1852.6|39
1606497790000|2020-11-27 17:23:10|1853.1|1852.8|1852.9|1852.6|1853.3|1853|1852.9|1852.6|15
1606497800000|2020-11-27 17:23:20|1852.8|1852.5|1852.9|1852.6|1853|1852.7|1852.8|1852.5|9
1606497810000|2020-11-27 17:23:30|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|8
1606497820000|2020-11-27 17:23:40|1852.9|1852.6|1853.1|1852.8|1853.3|1853|1852.9|1852.6|16
1606497830000|2020-11-27 17:23:50|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.9|1852.6|6
1606497840000|2020-11-27 17:24:00|1853|1852.7|1852.6|1852.3|1853|1852.7|1852.6|1852.3|16
1606497850000|2020-11-27 17:24:10|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|10
1606497860000|2020-11-27 17:24:20|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|35
1606497870000|2020-11-27 17:24:30|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|7
1606497880000|2020-11-27 17:24:40|1852.9|1852.6|1853|1852.7|1853.3|1853|1852.9|1852.6|11
1606497890000|2020-11-27 17:24:50|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|10
1606497900000|2020-11-27 17:25:00|1853.1|1852.8|1853.7|1853.4|1853.7|1853.4|1853.1|1852.8|35
1606497910000|2020-11-27 17:25:10|1853.8|1853.5|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|47
1606497920000|2020-11-27 17:25:20|1853.8|1853.5|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|53
1606497930000|2020-11-27 17:25:30|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|20
1606497940000|2020-11-27 17:25:40|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|26
1606497950000|2020-11-27 17:25:50|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|14
1606497960000|2020-11-27 17:26:00|||||||||9
1606497970000|2020-11-27 17:26:10|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|30
1606497980000|2020-11-27 17:26:20|1854|1853.7|1854|1853.7|1854.1|1853.8|1853.9|1853.6|12
1606497990000|2020-11-27 17:26:30|1854.1|1853.8|1854.1|1853.8|1854.2|1853.9|1854|1853.7|9
1606498000000|2020-11-27 17:26:40|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|13
1606498010000|2020-11-27 17:26:50|1854.2|1853.9|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|18
1606498020000|2020-11-27 17:27:00|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.8|1853.5|15
1606498030000|2020-11-27 17:27:10|1853.7|1853.4|1853.7|1853.4|1854.2|1853.9|1853.5|1853.2|38
1606498040000|2020-11-27 17:27:20|1853.8|1853.5|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|8
1606498050000|2020-11-27 17:27:30|1854|1853.7|1853.9|1853.6|1854|1853.7|1853.8|1853.5|19
1606498060000|2020-11-27 17:27:40|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|11
1606498070000|2020-11-27 17:27:50|1853.4|1853.1|1853.2|1852.9|1853.5|1853.2|1853.1|1852.8|26
1606498080000|2020-11-27 17:28:00|1853.1|1852.8|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|21
1606498090000|2020-11-27 17:28:10|1852.9|1852.6|1853.1|1852.8|1853.2|1852.9|1852.8|1852.5|14
1606498100000|2020-11-27 17:28:20|1853.2|1852.9|1853.6|1853.3|1853.6|1853.3|1853|1852.7|23
1606498110000|2020-11-27 17:28:30|1853.5|1853.2|1853.3|1853|1853.8|1853.5|1853.3|1853|24
1606498120000|2020-11-27 17:28:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.1|1852.8|8
1606498130000|2020-11-27 17:28:50|||||||||2
1606498140000|2020-11-27 17:29:00|1853.5|1853.2|1853.4|1853.1|1853.5|1853.2|1853.3|1853|31
1606498150000|2020-11-27 17:29:10|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.1|1852.8|22
1606498160000|2020-11-27 17:29:20|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1852.9|1852.6|35
1606498170000|2020-11-27 17:29:30|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1853|1852.7|3
1606498180000|2020-11-27 17:29:40|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.6|1852.3|38
1606498190000|2020-11-27 17:29:50|1852.6|1852.3|1852.9|1852.6|1852.9|1852.6|1852.6|1852.3|16
1606498200000|2020-11-27 17:30:00|1852.8|1852.5|1852.5|1852.2|1852.9|1852.6|1852.2|1851.9|39
1606498210000|2020-11-27 17:30:10|1852.3|1852|1852.2|1851.9|1852.5|1852.2|1851.9|1851.6|30
1606498220000|2020-11-27 17:30:20|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.3|1852|28
1606498230000|2020-11-27 17:30:30|1852.5|1852.2|1852.8|1852.5|1852.8|1852.5|1852.3|1852|31
1606498240000|2020-11-27 17:30:40|1852.9|1852.6|1852.8|1852.5|1853|1852.7|1852.8|1852.5|29
1606498250000|2020-11-27 17:30:50|1852.7|1852.4|1852.4|1852.1|1852.7|1852.4|1852.3|1852|28
1606498260000|2020-11-27 17:31:00|1852.3|1852|1852.3|1852|1852.5|1852.2|1852.3|1852|25
1606498270000|2020-11-27 17:31:10|1852.4|1852.1|1852.3|1852|1852.5|1852.2|1852.3|1852|25
1606498280000|2020-11-27 17:31:20|1852.4|1852.1|1852.1|1851.8|1852.4|1852.1|1852|1851.7|40
1606498290000|2020-11-27 17:31:30|1852.2|1851.9|1852.1|1851.8|1852.4|1852.1|1852.1|1851.8|26
1606498300000|2020-11-27 17:31:40|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|2
1606498310000|2020-11-27 17:31:50|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|26
1606498320000|2020-11-27 17:32:00|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.8|1851.5|6
1606498330000|2020-11-27 17:32:10|1852|1851.7|1852.1|1851.8|1852.3|1852|1852|1851.7|19
1606498340000|2020-11-27 17:32:20|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.8|1851.5|12
1606498350000|2020-11-27 17:32:30|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|3
1606498360000|2020-11-27 17:32:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|6
1606498370000|2020-11-27 17:32:50|1852|1851.7|1852.1|1851.8|1852.1|1851.8|1852|1851.7|2
1606498380000|2020-11-27 17:33:00|1852|1851.7|1852.3|1852|1852.3|1852|1852|1851.7|6
1606498390000|2020-11-27 17:33:10|1852.4|1852.1|1852.9|1852.6|1852.9|1852.6|1852.4|1852.1|45
1606498400000|2020-11-27 17:33:20|1852.8|1852.5|1853.3|1853|1853.3|1853|1852.8|1852.5|21
1606498410000|2020-11-27 17:33:30|1853.2|1852.9|1852.8|1852.5|1853.3|1853|1852.8|1852.5|19
1606498420000|2020-11-27 17:33:40|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|6
1606498430000|2020-11-27 17:33:50|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|11
1606498440000|2020-11-27 17:34:00|1852.6|1852.3|1852.8|1852.5|1852.9|1852.6|1852.6|1852.3|9
1606498450000|2020-11-27 17:34:10|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|11
1606498460000|2020-11-27 17:34:20|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|21
1606498470000|2020-11-27 17:34:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1
1606498480000|2020-11-27 17:34:40|1852.8|1852.5|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|46
1606498490000|2020-11-27 17:34:50|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|2
1606498500000|2020-11-27 17:35:00|1852.9|1852.6|1853.5|1853.2|1853.5|1853.2|1852.9|1852.6|18
1606498510000|2020-11-27 17:35:10|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.1|1852.8|24
1606498520000|2020-11-27 17:35:20|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|12
1606498530000|2020-11-27 17:35:30|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|13
1606498540000|2020-11-27 17:35:40|1853.1|1852.8|1853.3|1853|1853.3|1853|1852.9|1852.6|8
1606498550000|2020-11-27 17:35:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.3|1853|11
1606498560000|2020-11-27 17:36:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1853.1|1852.8|6
1606498570000|2020-11-27 17:36:10|1853|1852.7|1853.2|1852.9|1853.2|1852.9|1853|1852.7|8
1606498580000|2020-11-27 17:36:20|1853.3|1853|1853.1|1852.8|1853.3|1853|1853.1|1852.8|11
1606498590000|2020-11-27 17:36:30|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.8|1852.5|23
1606498600000|2020-11-27 17:36:40|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|2
1606498610000|2020-11-27 17:36:50|1852.9|1852.6|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|12
1606498620000|2020-11-27 17:37:00|1853|1852.7|1852.9|1852.6|1853.1|1852.8|1852.9|1852.6|15
1606498630000|2020-11-27 17:37:10|1852.7|1852.4|1853.1|1852.8|1853.1|1852.8|1852.7|1852.4|30
1606498640000|2020-11-27 17:37:20|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.8|1852.5|28
1606498650000|2020-11-27 17:37:30|1852.8|1852.5|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|30
1606498660000|2020-11-27 17:37:40|1852.8|1852.5|1852.7|1852.4|1852.8|1852.5|1852.7|1852.4|30
1606498670000|2020-11-27 17:37:50|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|4
1606498680000|2020-11-27 17:38:00|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|20
1606498690000|2020-11-27 17:38:10|1852.8|1852.5|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|36
1606498700000|2020-11-27 17:38:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|19
1606498710000|2020-11-27 17:38:30|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|15
1606498720000|2020-11-27 17:38:40|1852.6|1852.3|1852.8|1852.5|1852.8|1852.5|1852.6|1852.3|17
1606498730000|2020-11-27 17:38:50|1852.9|1852.6|1853|1852.7|1853.1|1852.8|1852.9|1852.6|24
1606498740000|2020-11-27 17:39:00|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.8|1852.5|20
1606498750000|2020-11-27 17:39:10|1853.2|1852.9|1853.3|1853|1853.5|1853.2|1853.2|1852.9|128
1606498760000|2020-11-27 17:39:20|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|11
1606498770000|2020-11-27 17:39:30|1853.4|1853.1|1853.1|1852.8|1853.4|1853.1|1853.1|1852.8|5
1606498780000|2020-11-27 17:39:40|1853.2|1852.9|1853.1|1852.8|1853.3|1853|1853.1|1852.8|16
1606498790000|2020-11-27 17:39:50|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.2|1852.9|5
1606498800000|2020-11-27 17:40:00|1853.2|1852.9|1852.8|1852.5|1853.2|1852.9|1852.8|1852.5|18
1606498810000|2020-11-27 17:40:10|1852.9|1852.6|1853.4|1853.1|1853.4|1853.1|1852.9|1852.6|15
1606498820000|2020-11-27 17:40:20|1853.3|1853|1853.2|1852.9|1853.3|1853|1853.2|1852.9|10
1606498830000|2020-11-27 17:40:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|13
1606498840000|2020-11-27 17:40:40|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|25
1606498850000|2020-11-27 17:40:50|1853.6|1853.3|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|6
1606498860000|2020-11-27 17:41:00|1853.8|1853.5|1853.8|1853.5|1853.9|1853.6|1853.8|1853.5|8
1606498870000|2020-11-27 17:41:10|1853.4|1853.1|1853.4|1853.1|1853.5|1853.2|1853.4|1853.1|58
1606498880000|2020-11-27 17:41:20|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.2|1852.9|18
1606498890000|2020-11-27 17:41:30|1853.4|1853.1|1853|1852.7|1853.4|1853.1|1853|1852.7|25
1606498900000|2020-11-27 17:41:40|||||||||11
1606498910000|2020-11-27 17:41:50|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.8|1852.5|18
1606498920000|2020-11-27 17:42:00|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1853|1852.7|9
1606498930000|2020-11-27 17:42:10|1853.3|1853|1853.5|1853.2|1853.5|1853.2|1853.3|1853|14
1606498940000|2020-11-27 17:42:20|1853.6|1853.3|1853.6|1853.3|1853.7|1853.4|1853.5|1853.2|17
1606498950000|2020-11-27 17:42:30|||||||||1
1606498960000|2020-11-27 17:42:40|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|5
1606498970000|2020-11-27 17:42:50|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|10
1606498980000|2020-11-27 17:43:00|1853.4|1853.1|1853.1|1852.8|1853.4|1853.1|1853|1852.7|17
1606498990000|2020-11-27 17:43:10|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|23
1606499000000|2020-11-27 17:43:20|1853.5|1853.2|1853.4|1853.1|1853.5|1853.2|1853.4|1853.1|13
1606499010000|2020-11-27 17:43:30|1853.3|1853|1853|1852.7|1853.4|1853.1|1853|1852.7|68
1606499020000|2020-11-27 17:43:40|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|9
1606499030000|2020-11-27 17:43:50|1852.8|1852.5|1852.8|1852.5|1853.1|1852.8|1852.8|1852.5|54
1606499040000|2020-11-27 17:44:00|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.8|1852.5|21
1606499050000|2020-11-27 17:44:10|1852.9|1852.6|1852.7|1852.4|1853|1852.7|1852.7|1852.4|15
1606499060000|2020-11-27 17:44:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|29
1606499070000|2020-11-27 17:44:30|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|21
1606499080000|2020-11-27 17:44:40|1852.8|1852.5|1852.7|1852.4|1852.8|1852.5|1852.7|1852.4|9
1606499090000|2020-11-27 17:44:50|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.8|1852.5|9
1606499100000|2020-11-27 17:45:00|1853|1852.7|1853.3|1853|1853.3|1853|1853|1852.7|14
1606499110000|2020-11-27 17:45:10|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|9
1606499120000|2020-11-27 17:45:20|1853.5|1853.2|1854|1853.7|1854|1853.7|1853.5|1853.2|7
1606499130000|2020-11-27 17:45:30|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.6|1853.3|33
1606499140000|2020-11-27 17:45:40|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|5
1606499150000|2020-11-27 17:45:50|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|12
1606499160000|2020-11-27 17:46:00|1853.6|1853.3|1853.7|1853.4|1853.8|1853.5|1853.6|1853.3|39
1606499170000|2020-11-27 17:46:10|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|4
1606499180000|2020-11-27 17:46:20|1853.3|1853|1852.9|1852.6|1853.3|1853|1852.9|1852.6|94
1606499190000|2020-11-27 17:46:30|1853|1852.7|1853.5|1853.2|1853.5|1853.2|1853|1852.7|40
1606499200000|2020-11-27 17:46:40|1853.6|1853.3|1853.8|1853.5|1853.8|1853.5|1853.5|1853.2|6
1606499210000|2020-11-27 17:46:50|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.5|1853.2|18
1606499220000|2020-11-27 17:47:00|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1853.3|1853|5
1606499230000|2020-11-27 17:47:10|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|18
1606499240000|2020-11-27 17:47:20|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|10
1606499250000|2020-11-27 17:47:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|23
1606499260000|2020-11-27 17:47:40|1853.3|1853|1852.1|1851.8|1853.3|1853|1852.1|1851.8|14
1606499270000|2020-11-27 17:47:50|1852|1851.7|1852.1|1851.8|1852.1|1851.8|1852|1851.7|29
1606499280000|2020-11-27 17:48:00|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|43
1606499290000|2020-11-27 17:48:10|1851.7|1851.4|1852|1851.7|1852|1851.7|1851.7|1851.4|41
1606499300000|2020-11-27 17:48:20|1852.1|1851.8|1852.4|1852.1|1852.4|1852.1|1851.9|1851.6|36
1606499310000|2020-11-27 17:48:30|1852.3|1852|1852.5|1852.2|1852.5|1852.2|1852.3|1852|11
1606499320000|2020-11-27 17:48:40|1852.6|1852.3|1852.3|1852|1852.6|1852.3|1852.2|1851.9|14
1606499330000|2020-11-27 17:48:50|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|7
1606499340000|2020-11-27 17:49:00|1852.2|1851.9|1851.9|1851.6|1852.2|1851.9|1851.9|1851.6|52
1606499350000|2020-11-27 17:49:10|1851.8|1851.5|1852|1851.7|1852.1|1851.8|1851.8|1851.5|58
1606499360000|2020-11-27 17:49:20|1852.2|1851.9|1852.4|1852.1|1852.4|1852.1|1852.2|1851.9|44
1606499370000|2020-11-27 17:49:30|1852.3|1852|1852.5|1852.2|1852.5|1852.2|1852.3|1852|11
1606499380000|2020-11-27 17:49:40|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|11
1606499390000|2020-11-27 17:49:50|1852.6|1852.3|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|46
1606499400000|2020-11-27 17:50:00|1852.6|1852.3|1852.4|1852.1|1852.7|1852.4|1852.4|1852.1|37
1606499410000|2020-11-27 17:50:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|11
1606499420000|2020-11-27 17:50:20|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|9
1606499430000|2020-11-27 17:50:30|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.3|1852|14
1606499440000|2020-11-27 17:50:40|1852.4|1852.1|1852.7|1852.4|1852.7|1852.4|1852.4|1852.1|26
1606499450000|2020-11-27 17:50:50|1852.8|1852.5|1853|1852.7|1853.1|1852.8|1852.8|1852.5|101
1606499460000|2020-11-27 17:51:00|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.5|1852.2|31
1606499470000|2020-11-27 17:51:10|1852.8|1852.5|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|82
1606499480000|2020-11-27 17:51:20|1852.8|1852.5|1853.2|1852.9|1853.2|1852.9|1852.8|1852.5|22
1606499490000|2020-11-27 17:51:30|1853.3|1853|1853.7|1853.4|1853.7|1853.4|1853.3|1853|35
1606499500000|2020-11-27 17:51:40|1853.8|1853.5|1854.5|1854.2|1854.5|1854.2|1853.7|1853.4|291
1606499510000|2020-11-27 17:51:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|25
1606499520000|2020-11-27 17:52:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.2|1853.9|76
1606499530000|2020-11-27 17:52:10|1854.7|1854.4|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|19
1606499540000|2020-11-27 17:52:20|1854.6|1854.3|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|36
1606499550000|2020-11-27 17:52:30|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.3|1854|16
1606499560000|2020-11-27 17:52:40|1854.5|1854.2|1854.1|1853.8|1854.5|1854.2|1854.1|1853.8|44
1606499570000|2020-11-27 17:52:50|1854|1853.7|1853.7|1853.4|1854|1853.7|1853.6|1853.3|64
1606499580000|2020-11-27 17:53:00|1853.8|1853.5|1853.6|1853.3|1853.8|1853.5|1853.4|1853.1|69
1606499590000|2020-11-27 17:53:10|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.3|1853|37
1606499600000|2020-11-27 17:53:20|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|27
1606499610000|2020-11-27 17:53:30|1853.5|1853.2|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|16
1606499620000|2020-11-27 17:53:40|||||||||7
1606499630000|2020-11-27 17:53:50|1853|1852.7|1852.9|1852.6|1853.1|1852.8|1852.9|1852.6|30
1606499640000|2020-11-27 17:54:00|1853|1852.7|1852.9|1852.6|1853|1852.7|1852.6|1852.3|51
1606499650000|2020-11-27 17:54:10|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1852.6|1852.3|42
1606499660000|2020-11-27 17:54:20|||||||||1
1606499670000|2020-11-27 17:54:30|1852.7|1852.4|1852.5|1852.2|1852.7|1852.4|1852.5|1852.2|33
1606499680000|2020-11-27 17:54:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.2|1851.9|53
1606499690000|2020-11-27 17:54:50|1852.5|1852.2|1852.9|1852.6|1853|1852.7|1852.5|1852.2|64
1606499700000|2020-11-27 17:55:00|1853|1852.7|1853|1852.7|1853.4|1853.1|1852.9|1852.6|68
1606499710000|2020-11-27 17:55:10|1852.9|1852.6|1853.8|1853.5|1853.8|1853.5|1852.9|1852.6|44
1606499720000|2020-11-27 17:55:20|1853.9|1853.6|1854|1853.7|1854.3|1854|1853.8|1853.5|83
1606499730000|2020-11-27 17:55:30|1853.9|1853.6|1854.4|1854.1|1854.5|1854.2|1853.9|1853.6|72
1606499740000|2020-11-27 17:55:40|1854.5|1854.2|1854.1|1853.8|1854.5|1854.2|1853.9|1853.6|38
1606499750000|2020-11-27 17:55:50|1854.2|1853.9|1854.2|1853.9|1854.7|1854.4|1854.2|1853.9|85
1606499760000|2020-11-27 17:56:00|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.4|1853.1|54
1606499770000|2020-11-27 17:56:10|1854|1853.7|1853.5|1853.2|1854|1853.7|1853.5|1853.2|29
1606499780000|2020-11-27 17:56:20|1853.4|1853.1|1853.1|1852.8|1853.4|1853.1|1853.1|1852.8|36
1606499790000|2020-11-27 17:56:30|1853.2|1852.9|1853.2|1852.9|1853.3|1853|1853.1|1852.8|82
1606499800000|2020-11-27 17:56:40|1853.3|1853|1853.8|1853.5|1853.9|1853.6|1853.3|1853|80
1606499810000|2020-11-27 17:56:50|1853.7|1853.4|1853.3|1853|1853.7|1853.4|1853.3|1853|46
1606499820000|2020-11-27 17:57:00|1853.2|1852.9|1853.6|1853.3|1853.7|1853.4|1853.2|1852.9|63
1606499830000|2020-11-27 17:57:10|1853.7|1853.4|1854.1|1853.8|1854.5|1854.2|1853.6|1853.3|161
1606499840000|2020-11-27 17:57:20|1854.2|1853.9|1853.7|1853.4|1854.2|1853.9|1853.7|1853.4|48
1606499850000|2020-11-27 17:57:30|1853.8|1853.5|1854|1853.7|1854|1853.7|1853.8|1853.5|62
1606499860000|2020-11-27 17:57:40|1854.1|1853.8|1854.2|1853.9|1854.4|1854.1|1854|1853.7|99
1606499870000|2020-11-27 17:57:50|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854|1853.7|24
1606499880000|2020-11-27 17:58:00|1854.3|1854|1854.4|1854.1|1854.5|1854.2|1854.2|1853.9|60
1606499890000|2020-11-27 17:58:10|1854.3|1854|1853.9|1853.6|1855|1854.7|1853.9|1853.6|189
1606499900000|2020-11-27 17:58:20|1854|1853.7|1853.6|1853.3|1854.1|1853.8|1853.6|1853.3|47
1606499910000|2020-11-27 17:58:30|1853.7|1853.4|1854.1|1853.8|1854.2|1853.9|1853.7|1853.4|80
1606499920000|2020-11-27 17:58:40|1854.2|1853.9|1854.6|1854.3|1855|1854.7|1854.2|1853.9|136
1606499930000|2020-11-27 17:58:50|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.4|1854.1|124
1606499940000|2020-11-27 17:59:00|1854.6|1854.3|1855|1854.7|1855|1854.7|1854.6|1854.3|95
1606499950000|2020-11-27 17:59:10|1855.1|1854.8|1854.7|1854.4|1855.5|1855.2|1854.7|1854.4|206
1606499960000|2020-11-27 17:59:20|1854.8|1854.5|1855|1854.7|1855.2|1854.9|1854.8|1854.5|142
1606499970000|2020-11-27 17:59:30|1855.1|1854.8|1855.1|1854.8|1855.2|1854.9|1855|1854.7|307
1606499980000|2020-11-27 17:59:40|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1854.7|1854.4|323
1606499990000|2020-11-27 17:59:50|1855.1|1854.8|1854.4|1854.1|1855.9|1855.6|1854.4|1854.1|935
1606500000000|2020-11-27 18:00:00|1854|1853.7|1853.9|1853.6|1854.9|1854.6|1853.9|1853.6|299
1606500010000|2020-11-27 18:00:10|1854|1853.7|1854.8|1854.5|1855.2|1854.9|1854|1853.7|64
1606500020000|2020-11-27 18:00:20|1854.9|1854.6|1855.9|1855.6|1856|1855.7|1854.5|1854.2|100
1606500030000|2020-11-27 18:00:30|1856|1855.7|1856|1855.7|1856.5|1856.2|1855.8|1855.5|73
1606500040000|2020-11-27 18:00:40|1855.9|1855.6|1855.1|1854.8|1855.9|1855.6|1854.9|1854.6|41
1606500050000|2020-11-27 18:00:50|1855.2|1854.9|1854.9|1854.6|1855.2|1854.9|1854.8|1854.5|18
1606500060000|2020-11-27 18:01:00|1854.8|1854.5|1855.5|1855.2|1855.8|1855.5|1854.3|1854|139
1606500070000|2020-11-27 18:01:10|1855.7|1855.4|1855.4|1855.1|1855.9|1855.6|1855|1854.7|132
1606500080000|2020-11-27 18:01:20|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855|1854.7|35
1606500090000|2020-11-27 18:01:30|1855.4|1855.1|1855.5|1855.2|1855.8|1855.5|1855.2|1854.9|37
1606500100000|2020-11-27 18:01:40|1855.6|1855.3|1855.2|1854.9|1855.6|1855.3|1855.2|1854.9|25
1606500110000|2020-11-27 18:01:50|1855.1|1854.8|1855.3|1855|1855.4|1855.1|1855.1|1854.8|26
1606500120000|2020-11-27 18:02:00|1855.4|1855.1|1855.4|1855.1|1855.6|1855.3|1854.8|1854.5|42
1606500130000|2020-11-27 18:02:10|1855.3|1855|1855.6|1855.3|1855.8|1855.5|1855.3|1855|28
1606500140000|2020-11-27 18:02:20|1855.7|1855.4|1855|1854.7|1855.9|1855.6|1854.6|1854.3|102
1606500150000|2020-11-27 18:02:30|1855.1|1854.8|1854.5|1854.2|1855.3|1855|1854.5|1854.2|74
1606500160000|2020-11-27 18:02:40|1854.7|1854.4|1855.9|1855.6|1856|1855.7|1854.7|1854.4|97
1606500170000|2020-11-27 18:02:50|1855.5|1855.2|1855|1854.7|1855.5|1855.2|1854.7|1854.4|52
1606500180000|2020-11-27 18:03:00|1855.1|1854.8|1854.3|1854|1855.4|1855.1|1854.3|1854|67
1606500190000|2020-11-27 18:03:10|1854.2|1853.9|1853.9|1853.6|1854.3|1854|1853.8|1853.5|59
1606500200000|2020-11-27 18:03:20|1854.1|1853.8|1854.6|1854.3|1854.8|1854.5|1854.1|1853.8|59
1606500210000|2020-11-27 18:03:30|1854.5|1854.2|1854.9|1854.6|1855|1854.7|1854.5|1854.2|83
1606500220000|2020-11-27 18:03:40|||||||||8
1606500230000|2020-11-27 18:03:50|1854.8|1854.5|1855|1854.7|1855.1|1854.8|1854.8|1854.5|22
1606500240000|2020-11-27 18:04:00|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.3|1854|45
1606500250000|2020-11-27 18:04:10|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|79
1606500260000|2020-11-27 18:04:20|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.1|1853.8|31
1606500270000|2020-11-27 18:04:30|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|44
1606500280000|2020-11-27 18:04:40|1854.5|1854.2|1854|1853.7|1854.5|1854.2|1854|1853.7|19
1606500290000|2020-11-27 18:04:50|1853.9|1853.6|1853.8|1853.5|1854|1853.7|1853.8|1853.5|16
1606500300000|2020-11-27 18:05:00|1853.9|1853.6|1853.5|1853.2|1854|1853.7|1853.5|1853.2|50
1606500310000|2020-11-27 18:05:10|1853.4|1853.1|1853.8|1853.5|1853.9|1853.6|1853.3|1853|88
1606500320000|2020-11-27 18:05:20|1854.1|1853.8|1854.5|1854.2|1854.5|1854.2|1854.1|1853.8|38
1606500330000|2020-11-27 18:05:30|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.1|1853.8|23
1606500340000|2020-11-27 18:05:40|1854.4|1854.1|1854.6|1854.3|1855.1|1854.8|1854.4|1854.1|59
1606500350000|2020-11-27 18:05:50|1854.7|1854.4|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|17
1606500360000|2020-11-27 18:06:00|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.3|1854|13
1606500370000|2020-11-27 18:06:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|6
1606500380000|2020-11-27 18:06:20|1854.5|1854.2|1855|1854.7|1855|1854.7|1854.5|1854.2|20
1606500390000|2020-11-27 18:06:30|1855.1|1854.8|1855.1|1854.8|1855.3|1855|1855.1|1854.8|33
1606500400000|2020-11-27 18:06:40|1855|1854.7|1855|1854.7|1855.1|1854.8|1855|1854.7|14
1606500410000|2020-11-27 18:06:50|1855.1|1854.8|1856.1|1855.8|1856.1|1855.8|1855|1854.7|84
1606500420000|2020-11-27 18:07:00|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.7|1855.4|58
1606500430000|2020-11-27 18:07:10|1855.6|1855.3|1855.2|1854.9|1855.6|1855.3|1855.2|1854.9|23
1606500440000|2020-11-27 18:07:20|1855.1|1854.8|1855.2|1854.9|1855.4|1855.1|1855.1|1854.8|14
1606500450000|2020-11-27 18:07:30|1855.1|1854.8|1855.2|1854.9|1855.4|1855.1|1855|1854.7|40
1606500460000|2020-11-27 18:07:40|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.7|1854.4|20
1606500470000|2020-11-27 18:07:50|1854.9|1854.6|1854.7|1854.4|1855|1854.7|1854.7|1854.4|27
1606500480000|2020-11-27 18:08:00|1855.2|1854.9|1854.9|1854.6|1855.4|1855.1|1854.8|1854.5|67
1606500490000|2020-11-27 18:08:10|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|4
1606500510000|2020-11-27 18:08:30|1855.1|1854.8|1855.3|1855|1855.3|1855|1855.1|1854.8|6
1606500520000|2020-11-27 18:08:40|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|22
1606500540000|2020-11-27 18:09:00|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|12
1606500550000|2020-11-27 18:09:10|1855.2|1854.9|1855.7|1855.4|1855.7|1855.4|1855.2|1854.9|29
1606500560000|2020-11-27 18:09:20|1855.8|1855.5|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|16
1606500570000|2020-11-27 18:09:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|5
1606500580000|2020-11-27 18:09:40|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|69
1606500590000|2020-11-27 18:09:50|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.4|1855.1|8
1606500600000|2020-11-27 18:10:00|1855.6|1855.3|1855.3|1855|1855.7|1855.4|1855.2|1854.9|96
1606500610000|2020-11-27 18:10:10|1855.4|1855.1|1854.7|1854.4|1855.4|1855.1|1854.6|1854.3|34
1606500620000|2020-11-27 18:10:20|1854.6|1854.3|1854.2|1853.9|1855.3|1855|1854.2|1853.9|80
1606500630000|2020-11-27 18:10:30|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.2|1853.9|14
1606500640000|2020-11-27 18:10:40|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|14
1606500650000|2020-11-27 18:10:50|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|56
1606500660000|2020-11-27 18:11:00|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|82
1606500670000|2020-11-27 18:11:10|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|16
1606500680000|2020-11-27 18:11:20|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|29
1606500690000|2020-11-27 18:11:30|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|9
1606500700000|2020-11-27 18:11:40|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.4|1853.1|101
1606500710000|2020-11-27 18:11:50|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.7|1853.4|19
1606500720000|2020-11-27 18:12:00|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.7|1853.4|25
1606500730000|2020-11-27 18:12:10|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|6
1606500740000|2020-11-27 18:12:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|5
1606500750000|2020-11-27 18:12:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|11
1606500760000|2020-11-27 18:12:40|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.2|1853.9|16
1606500780000|2020-11-27 18:13:00|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.7|1853.4|23
1606500790000|2020-11-27 18:13:10|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|5
1606500800000|2020-11-27 18:13:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606500810000|2020-11-27 18:13:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1606500820000|2020-11-27 18:13:40|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.7|1853.4|16
1606500830000|2020-11-27 18:13:50|1854|1853.7|1854|1853.7|1854.8|1854.5|1854|1853.7|84
1606500840000|2020-11-27 18:14:00|1854.7|1854.4|1855.2|1854.9|1855.2|1854.9|1854.1|1853.8|73
1606500850000|2020-11-27 18:14:10|1855.1|1854.8|1855.2|1854.9|1855.6|1855.3|1855|1854.7|59
1606500860000|2020-11-27 18:14:20|1855.3|1855|1855.9|1855.6|1856.1|1855.8|1855.3|1855|55
1606500870000|2020-11-27 18:14:30|1856|1855.7|1856.7|1856.4|1856.8|1856.5|1856|1855.7|101
1606500880000|2020-11-27 18:14:40|1857|1856.7|1857.2|1856.9|1857.4|1857.1|1856.3|1856|172
1606500890000|2020-11-27 18:14:50|1856.9|1856.6|1856.6|1856.3|1857.9|1857.6|1856.6|1856.3|75
1606500900000|2020-11-27 18:15:00|1856.9|1856.1|1856.8|1856|1856.9|1856.1|1856.8|1856|0
1606500990000|2020-11-27 18:16:30|1856.5|1855.7|1856.4|1855.6|1856.5|1855.7|1856.4|1855.6|0
1606501190000|2020-11-27 18:19:50|1856.7|1855.9|1857.2|1856.4|1857.2|1856.4|1856.7|1855.9|0
1606501220000|2020-11-27 18:20:20|1857.5|1856.7|1857.2|1856.4|1857.6|1856.8|1857.2|1856.4|0
1606501260000|2020-11-27 18:21:00|1857.5|1856.7|1857.5|1856.7|1857.6|1856.8|1857.5|1856.7|0
1606501300000|2020-11-27 18:21:40|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|0
1606501340000|2020-11-27 18:22:20|1857.3|1856.5|1857.3|1856.5|1857.3|1856.5|1857.3|1856.5|0
1606501350000|2020-11-27 18:22:30|1857.1|1856.3|1857.1|1856.3|1857.1|1856.3|1857.1|1856.3|0
1606501480000|2020-11-27 18:24:40|1857.3|1856.5|1857.4|1856.6|1857.4|1856.6|1857.3|1856.5|0
1606501660000|2020-11-27 18:27:40|1857.7|1856.9|1857.8|1857|1857.8|1857|1857.7|1856.9|0
1606501710000|2020-11-27 18:28:30|1857.5|1856.7|1857.4|1856.6|1857.5|1856.7|1857.4|1856.6|0
1606501770000|2020-11-27 18:29:30|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606501790000|2020-11-27 18:29:50|1857.6|1856.8|1857.6|1856.8|1857.6|1856.8|1857.6|1856.8|0
1606501800000|2020-11-27 18:30:00|1857.4|1856.6|1857.8|1857|1857.8|1857|1857.4|1856.6|0
1606501830000|2020-11-27 18:30:30|1857.5|1856.7|1857.4|1856.6|1857.5|1856.7|1857.4|1856.6|0
1606501900000|2020-11-27 18:31:40|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606501940000|2020-11-27 18:32:20|1857.7|1856.9|1857.7|1856.9|1857.7|1856.9|1857.7|1856.9|0
1606502010000|2020-11-27 18:33:30|1858|1857.2|1858.1|1857.3|1858.1|1857.3|1858|1857.2|0
1606502030000|2020-11-27 18:33:50|1857.9|1857.1|1858.1|1857.3|1858.1|1857.3|1857.7|1856.9|0
1606502480000|2020-11-27 18:41:20|1857.8|1857|1857.7|1856.9|1857.8|1857|1857.7|1856.9|0
1606502490000|2020-11-27 18:41:30|1857.8|1857|1857.8|1857|1857.8|1857|1857.8|1857|0
1606502530000|2020-11-27 18:42:10|1857.5|1856.7|1857.4|1856.6|1857.5|1856.7|1857.4|1856.6|0
1606502690000|2020-11-27 18:44:50|1857.1|1856.3|1857.1|1856.3|1857.1|1856.3|1857.1|1856.3|0
1606502700000|2020-11-27 18:45:00|1857|1856.2|1857|1856.2|1857|1856.2|1857|1856.2|0
1606502850000|2020-11-27 18:47:30|1857.2|1856.4|1857.4|1856.6|1857.4|1856.6|1857.2|1856.4|0
1606502860000|2020-11-27 18:47:40|1857.2|1856.4|1857.4|1856.6|1857.4|1856.6|1857|1856.2|0
1606502870000|2020-11-27 18:47:50|1857.2|1856.4|1857.4|1856.6|1857.4|1856.6|1857.2|1856.4|0
1606502960000|2020-11-27 18:49:20|1857.1|1856.3|1857|1856.2|1857.1|1856.3|1857|1856.2|0
1606503040000|2020-11-27 18:50:40|1857.2|1856.4|1857.4|1856.6|1857.4|1856.6|1857.2|1856.4|0
1606503060000|2020-11-27 18:51:00|1857.2|1856.4|1857.4|1856.6|1857.4|1856.6|1857.2|1856.4|0
1606503090000|2020-11-27 18:51:30|1857.2|1856.4|1857|1856.2|1857.2|1856.4|1857|1856.2|0
1606503130000|2020-11-27 18:52:10|1856.7|1855.9|1856.6|1855.8|1856.7|1855.9|1856.6|1855.8|0
1606503140000|2020-11-27 18:52:20|1856.8|1856|1857|1856.2|1857|1856.2|1856.8|1856|0
1606503170000|2020-11-27 18:52:50|1857.2|1856.4|1857.3|1856.5|1857.3|1856.5|1857.2|1856.4|0
1606503180000|2020-11-27 18:53:00|1857.2|1856.4|1857|1856.2|1857.2|1856.4|1857|1856.2|0
1606503510000|2020-11-27 18:58:30|1856.7|1855.9|1856.6|1855.8|1856.7|1855.9|1856.6|1855.8|0
1606503570000|2020-11-27 18:59:30|1856.9|1856.1|1857|1856.2|1857|1856.2|1856.9|1856.1|0
1606503690000|2020-11-27 19:01:30|1857.1|1856.3|1857.4|1856.6|1857.4|1856.6|1857.1|1856.3|0
1606503820000|2020-11-27 19:03:40|1857.5|1856.7|1857.6|1856.8|1857.6|1856.8|1857.5|1856.7|0
1606503830000|2020-11-27 19:03:50|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|0
1606504030000|2020-11-27 19:07:10|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606504210000|2020-11-27 19:10:10|1857.9|1857.1|1858|1857.2|1858|1857.2|1857.9|1857.1|0
1606504220000|2020-11-27 19:10:20|1857.8|1857|1857.8|1857|1857.8|1857|1857.8|1857|0
1606504230000|2020-11-27 19:10:30|1857.9|1857.1|1857.9|1857.1|1858|1857.2|1857.9|1857.1|0
1606504260000|2020-11-27 19:11:00|1858.1|1857.3|1857.9|1857.1|1858.1|1857.3|1857.9|1857.1|0
1606504270000|2020-11-27 19:11:10|1858.1|1857.3|1857.9|1857.1|1858.1|1857.3|1857.9|1857.1|0
1606504290000|2020-11-27 19:11:30|1858.1|1857.3|1858.1|1857.3|1858.1|1857.3|1858.1|1857.3|0
1606504500000|2020-11-27 19:15:00|1858|1857.2|1857.8|1857|1858|1857.2|1857.8|1857|0
1606504510000|2020-11-27 19:15:10|1857.9|1857.1|1857.8|1857|1857.9|1857.1|1857.8|1857|0
1606504570000|2020-11-27 19:16:10|1857.5|1856.7|1857.4|1856.6|1857.5|1856.7|1857.4|1856.6|0
1606504800000|2020-11-27 19:20:00|1857.5|1856.7|1857.6|1856.8|1857.6|1856.8|1857.5|1856.7|0
1606504810000|2020-11-27 19:20:10|1857.7|1856.9|1857.8|1857|1857.8|1857|1857.7|1856.9|0
1606504850000|2020-11-27 19:20:50|1857.6|1856.8|1857.4|1856.6|1857.6|1856.8|1857.4|1856.6|0
1606504930000|2020-11-27 19:22:10|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606505290000|2020-11-27 19:28:10|1857.5|1856.7|1857.4|1856.6|1857.5|1856.7|1857.4|1856.6|0
1606505310000|2020-11-27 19:28:30|1857.5|1856.7|1857.8|1857|1857.8|1857|1857.5|1856.7|0
1606505320000|2020-11-27 19:28:40|1857.6|1856.8|1857.6|1856.8|1857.6|1856.8|1857.6|1856.8|0
1606505370000|2020-11-27 19:29:30|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|0
1606505390000|2020-11-27 19:29:50|1857.5|1856.7|1857.6|1856.8|1857.6|1856.8|1857.5|1856.7|0
1606505400000|2020-11-27 19:30:00|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|1857.4|1856.6|0
1606505480000|2020-11-27 19:31:20|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606505560000|2020-11-27 19:32:40|1857.6|1856.8|1857.8|1857|1857.8|1857|1857.6|1856.8|0
1606506600000|2020-11-27 19:50:00|1858|1857.2|1858.2|1857.4|1858.2|1857.4|1858|1857.2|0
1606506820000|2020-11-27 19:53:40|1858.1|1857.3|1858.1|1857.3|1858.1|1857.3|1858.1|1857.3|0
1606506840000|2020-11-27 19:54:00|1857.9|1857.1|1857.9|1857.1|1857.9|1857.1|1857.8|1857|0
1606506850000|2020-11-27 19:54:10|1857.8|1857|1857.8|1857|1857.8|1857|1857.8|1857|0
1606507110000|2020-11-27 19:58:30|1858|1857.2|1858.1|1857.3|1858.1|1857.3|1858|1857.2|0
1606507200000|2020-11-27 20:00:00|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|0
1606507260000|2020-11-27 20:01:00|1858.4|1857.6|1858.3|1857.5|1858.4|1857.6|1858.3|1857.5|0
1606507270000|2020-11-27 20:01:10|1858.2|1857.4|1858.3|1857.5|1858.3|1857.5|1858.1|1857.3|0
1606507290000|2020-11-27 20:01:30|1858.2|1857.4|1858.3|1857.5|1858.3|1857.5|1858.1|1857.3|0
1606507370000|2020-11-27 20:02:50|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|0
1606507690000|2020-11-27 20:08:10|1858.4|1857.6|1858.3|1857.5|1858.4|1857.6|1858.3|1857.5|0
1606507730000|2020-11-27 20:08:50|1858.2|1857.4|1858.3|1857.5|1858.3|1857.5|1858.1|1857.3|0
1606507740000|2020-11-27 20:09:00|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|0
1606507810000|2020-11-27 20:10:10|1858.4|1857.6|1858.3|1857.5|1858.5|1857.7|1858.1|1857.3|0
1606507820000|2020-11-27 20:10:20|1858.5|1857.7|1858.3|1857.5|1858.5|1857.7|1858.3|1857.5|0
1606507830000|2020-11-27 20:10:30|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|0
1606507880000|2020-11-27 20:11:20|1858.3|1857.5|1858.1|1857.3|1858.3|1857.5|1858.1|1857.3|0
1606507890000|2020-11-27 20:11:30|1858.3|1857.5|1858.3|1857.5|1858.3|1857.5|1858.3|1857.5|0
1606507940000|2020-11-27 20:12:20|1858.2|1857.4|1858.3|1857.5|1858.3|1857.5|1858.1|1857.3|0
1606508010000|2020-11-27 20:13:30|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|1858.5|1857.7|0
1606508120000|2020-11-27 20:15:20|1858.7|1857.9|1858.7|1857.9|1858.9|1858.1|1858.5|1857.7|0
1606508130000|2020-11-27 20:15:30|1858.6|1857.8|1858.5|1857.7|1858.6|1857.8|1858.5|1857.7|0
1606508700000|2020-11-27 20:25:00|1858.8|1858|1858.9|1858.1|1858.9|1858.1|1858.8|1858|0
1606508880000|2020-11-27 20:28:00|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.2|1858.4|0
1606508960000|2020-11-27 20:29:20|1859|1858.2|1858.9|1858.1|1859|1858.2|1858.9|1858.1|0
1606509000000|2020-11-27 20:30:00|1859.1|1858.3|1858.9|1858.1|1859.3|1858.5|1858.9|1858.1|0
1606509380000|2020-11-27 20:36:20|1858.8|1858|1858.7|1857.9|1858.8|1858|1858.7|1857.9|0
1606509390000|2020-11-27 20:36:30|1858.6|1857.8|1858.5|1857.7|1858.6|1857.8|1858.5|1857.7|0
1606509900000|2020-11-27 20:45:00|1858.8|1858|1858.9|1858.1|1858.9|1858.1|1858.8|1858|0
1606510000000|2020-11-27 20:46:40|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.2|1858.4|0
1606510120000|2020-11-27 20:48:40|1859|1858.2|1858.9|1858.1|1859|1858.2|1858.9|1858.1|0
1606510130000|2020-11-27 20:48:50|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.2|1858.4|0
1606510150000|2020-11-27 20:49:10|1859|1858.2|1859.3|1858.5|1859.3|1858.5|1858.9|1858.1|0
1606510170000|2020-11-27 20:49:30|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.1|1858.3|0
1606510190000|2020-11-27 20:49:50|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.1|1858.3|0
1606510220000|2020-11-27 20:50:20|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.1|1858.3|0
1606510240000|2020-11-27 20:50:40|1859.2|1858.4|1859.1|1858.3|1859.2|1858.4|1859.1|1858.3|0
1606510250000|2020-11-27 20:50:50|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.2|1858.4|0
1606510270000|2020-11-27 20:51:10|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.1|1858.3|0
1606510480000|2020-11-27 20:54:40|1859.1|1858.3|1858.9|1858.1|1859.1|1858.3|1858.9|1858.1|0
1606510530000|2020-11-27 20:55:30|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.2|1858.4|0
1606510540000|2020-11-27 20:55:40|1859.1|1858.3|1859.1|1858.3|1859.1|1858.3|1859.1|1858.3|0
1606510550000|2020-11-27 20:55:50|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.1|1858.3|0
1606510560000|2020-11-27 20:56:00|1859.1|1858.3|1858.9|1858.1|1859.1|1858.3|1858.9|1858.1|0
1606510570000|2020-11-27 20:56:10|1859|1858.2|1859.1|1858.3|1859.3|1858.5|1858.9|1858.1|0
1606510580000|2020-11-27 20:56:20|1859|1858.2|1858.9|1858.1|1859|1858.2|1858.9|1858.1|0
1606510640000|2020-11-27 20:57:20|1859.2|1858.4|1859.3|1858.5|1859.3|1858.5|1859.2|1858.4|0
1606510720000|2020-11-27 20:58:40|1859.4|1858.6|1859.7|1858.9|1859.7|1858.9|1859.4|1858.6|0
1606510750000|2020-11-27 20:59:10|1859.5|1858.7|1859.7|1858.9|1859.7|1858.9|1859.5|1858.7|0
1606510770000|2020-11-27 20:59:30|1859.8|1859|1859.7|1858.9|1859.9|1859.1|1859.7|1858.9|0
1606510780000|2020-11-27 20:59:40|1859.8|1859|1860.1|1859.3|1860.1|1859.3|1859.7|1858.9|0
1606510790000|2020-11-27 20:59:50|1859.9|1859.1|1860|1859.2|1860.1|1859.3|1859.9|1859.1|0
1606690810000|2020-11-29 23:00:10|1859.3|1859|1858.7|1858.4|1859.7|1859.4|1858.4|1858.1|82
1606690820000|2020-11-29 23:00:20|1859.1|1858.8|1860|1859.7|1860.1|1859.8|1859.1|1858.8|19
1606690830000|2020-11-29 23:00:30|1860.1|1859.8|1858.8|1858.5|1860.1|1859.8|1858.5|1858.2|15
1606690840000|2020-11-29 23:00:40|1858.7|1858.4|1858.9|1858.6|1859.5|1859.2|1858.7|1858.4|11
1606690850000|2020-11-29 23:00:50|1859.1|1858.8|1859.8|1859.5|1859.8|1859.5|1859.1|1858.8|32
1606690860000|2020-11-29 23:01:00|1860|1859.7|1860|1859.7|1860.3|1860|1859.6|1859.3|20
1606690870000|2020-11-29 23:01:10|1859.9|1859.6|1859.3|1859|1860.1|1859.8|1859.1|1858.8|44
1606690880000|2020-11-29 23:01:20|1858.8|1858.5|1858.6|1858.3|1858.8|1858.5|1858.4|1858.1|16
1606690890000|2020-11-29 23:01:30|1858.8|1858.5|1859.2|1858.9|1859.2|1858.9|1858.7|1858.4|15
1606690900000|2020-11-29 23:01:40|1859.3|1859|1860.2|1859.9|1860.6|1860.3|1859.2|1858.9|159
1606690910000|2020-11-29 23:01:50|1859.9|1859.6|1860.1|1859.8|1860.4|1860.1|1859.9|1859.6|25
1606690920000|2020-11-29 23:02:00|1860|1859.7|1859.7|1859.4|1860.2|1859.9|1859.5|1859.2|17
1606690930000|2020-11-29 23:02:10|1859.4|1859.1|1859.1|1858.8|1859.4|1859.1|1859|1858.7|8
1606690940000|2020-11-29 23:02:20|1858.5|1858.2|1858.8|1858.5|1858.8|1858.5|1858.5|1858.2|2
1606690950000|2020-11-29 23:02:30|1858.5|1858.2|1858.6|1858.3|1859|1858.7|1858.3|1858|12
1606690960000|2020-11-29 23:02:40|1858.8|1858.5|1858.9|1858.6|1858.9|1858.6|1858.8|1858.5|6
1606690970000|2020-11-29 23:02:50|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|3
1606690980000|2020-11-29 23:03:00|1858.3|1858|1858.3|1858|1858.3|1858|1858.1|1857.8|7
1606690990000|2020-11-29 23:03:10|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|9
1606691000000|2020-11-29 23:03:20|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.1|1857.8|9
1606691010000|2020-11-29 23:03:30|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1606691020000|2020-11-29 23:03:40|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|7
1606691030000|2020-11-29 23:03:50|1858|1857.7|1857.9|1857.6|1858.2|1857.9|1857.8|1857.5|8
1606691050000|2020-11-29 23:04:10|1858.2|1857.9|1857.9|1857.6|1858.2|1857.9|1857.8|1857.5|4
1606691060000|2020-11-29 23:04:20|1858.2|1857.9|1858.4|1858.1|1858.4|1858.1|1858.1|1857.8|6
1606691070000|2020-11-29 23:04:30|||||||||3
1606691080000|2020-11-29 23:04:40|1858|1857.7|1858.1|1857.8|1858.2|1857.9|1858|1857.7|10
1606691090000|2020-11-29 23:04:50|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|4
1606691100000|2020-11-29 23:05:00|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.7|1857.4|4
1606691110000|2020-11-29 23:05:10|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1606691120000|2020-11-29 23:05:20|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|2
1606691130000|2020-11-29 23:05:30|1857.8|1857.5|1858.1|1857.8|1858.1|1857.8|1857.7|1857.4|8
1606691150000|2020-11-29 23:05:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606691160000|2020-11-29 23:06:00|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1606691170000|2020-11-29 23:06:10|1858.2|1857.9|1858.4|1858.1|1858.4|1858.1|1858.2|1857.9|13
1606691180000|2020-11-29 23:06:20|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|2
1606691190000|2020-11-29 23:06:30|1858.5|1858.2|1858.6|1858.3|1858.6|1858.3|1858.5|1858.2|3
1606691220000|2020-11-29 23:07:00|1858.5|1858.2|1858.3|1858|1858.5|1858.2|1858.3|1858|5
1606691240000|2020-11-29 23:07:20|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1606691260000|2020-11-29 23:07:40|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|3
1606691270000|2020-11-29 23:07:50|1858|1857.7|1857.7|1857.4|1858|1857.7|1857.7|1857.4|12
1606691280000|2020-11-29 23:08:00|||||||||1
1606691290000|2020-11-29 23:08:10|1857.5|1857.2|1857.6|1857.3|1857.6|1857.3|1857.5|1857.2|3
1606691320000|2020-11-29 23:08:40|1857.5|1857.2|1857.4|1857.1|1857.6|1857.3|1857.4|1857.1|3
1606691330000|2020-11-29 23:08:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606691340000|2020-11-29 23:09:00|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857|1856.7|3
1606691360000|2020-11-29 23:09:20|1857.3|1857|1857.6|1857.3|1857.6|1857.3|1857.3|1857|7
1606691370000|2020-11-29 23:09:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|6
1606691380000|2020-11-29 23:09:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606691400000|2020-11-29 23:10:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1606691410000|2020-11-29 23:10:10|1857.3|1857|1857.5|1857.2|1857.5|1857.2|1857.3|1857|2
1606691420000|2020-11-29 23:10:20|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1606691440000|2020-11-29 23:10:40|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|15
1606691470000|2020-11-29 23:11:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606691500000|2020-11-29 23:11:40|1857|1856.7|1857.2|1856.9|1857.2|1856.9|1856.9|1856.6|10
1606691510000|2020-11-29 23:11:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1606691520000|2020-11-29 23:12:00|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1606691530000|2020-11-29 23:12:10|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|1
1606691540000|2020-11-29 23:12:20|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1606691550000|2020-11-29 23:12:30|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|2
1606691560000|2020-11-29 23:12:40|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1606691580000|2020-11-29 23:13:00|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|3
1606691590000|2020-11-29 23:13:10|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|4
1606691600000|2020-11-29 23:13:20|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|2
1606691610000|2020-11-29 23:13:30|||||||||3
1606691630000|2020-11-29 23:13:50|1856.9|1856.6|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|4
1606691650000|2020-11-29 23:14:10|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1606691670000|2020-11-29 23:14:30|1857.2|1856.9|1857.8|1857.5|1857.8|1857.5|1857.2|1856.9|13
1606691680000|2020-11-29 23:14:40|1857.7|1857.4|1858.1|1857.8|1858.2|1857.9|1857.7|1857.4|20
1606691690000|2020-11-29 23:14:50|1858.2|1857.9|1857.5|1857.2|1858.2|1857.9|1857.5|1857.2|13
1606691700000|2020-11-29 23:15:00|1857.6|1857.3|1858|1857.7|1858|1857.7|1857.6|1857.3|6
1606691710000|2020-11-29 23:15:10|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606691720000|2020-11-29 23:15:20|||||||||1
1606691730000|2020-11-29 23:15:30|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|3
1606691750000|2020-11-29 23:15:50|1857.5|1857.2|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|4
1606691790000|2020-11-29 23:16:30|1858|1857.7|1858.3|1858|1858.3|1858|1858|1857.7|4
1606691810000|2020-11-29 23:16:50|1858.4|1858.1|1858.6|1858.3|1858.6|1858.3|1858.2|1857.9|4
1606691820000|2020-11-29 23:17:00|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|1
1606691840000|2020-11-29 23:17:20|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1858|1857.7|7
1606691850000|2020-11-29 23:17:30|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606691860000|2020-11-29 23:17:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|2
1606691880000|2020-11-29 23:18:00|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|2
1606691920000|2020-11-29 23:18:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|2
1606691940000|2020-11-29 23:19:00|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|3
1606691980000|2020-11-29 23:19:40|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606692000000|2020-11-29 23:20:00|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1606692010000|2020-11-29 23:20:10|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606692030000|2020-11-29 23:20:30|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.1|1857.8|3
1606692050000|2020-11-29 23:20:50|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|1
1606692060000|2020-11-29 23:21:00|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606692070000|2020-11-29 23:21:10|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.9|1857.6|2
1606692120000|2020-11-29 23:22:00|1858.2|1857.9|1858.3|1858|1858.3|1858|1858.2|1857.9|2
1606692180000|2020-11-29 23:23:00|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606692200000|2020-11-29 23:23:20|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606692230000|2020-11-29 23:23:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1606692270000|2020-11-29 23:24:30|||||||||6
1606692280000|2020-11-29 23:24:40|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606692290000|2020-11-29 23:24:50|||||||||2
1606692320000|2020-11-29 23:25:20|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1606692350000|2020-11-29 23:25:50|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|2
1606692370000|2020-11-29 23:26:10|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|1
1606692380000|2020-11-29 23:26:20|||||||||3
1606692390000|2020-11-29 23:26:30|1858.4|1858.1|1858.5|1858.2|1858.5|1858.2|1858.4|1858.1|21
1606692410000|2020-11-29 23:26:50|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|2
1606692420000|2020-11-29 23:27:00|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|2
1606692450000|2020-11-29 23:27:30|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1
1606692460000|2020-11-29 23:27:40|||||||||1
1606692470000|2020-11-29 23:27:50|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1606692480000|2020-11-29 23:28:00|1858.8|1858.5|1859|1858.7|1859|1858.7|1858.8|1858.5|4
1606692510000|2020-11-29 23:28:30|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|3
1606692530000|2020-11-29 23:28:50|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1606692540000|2020-11-29 23:29:00|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1
1606692550000|2020-11-29 23:29:10|||||||||14
1606692560000|2020-11-29 23:29:20|||||||||6
1606692580000|2020-11-29 23:29:40|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|6
1606692600000|2020-11-29 23:30:00|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|2
1606692620000|2020-11-29 23:30:20|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|5
1606692630000|2020-11-29 23:30:30|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|2
1606692650000|2020-11-29 23:30:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1606692660000|2020-11-29 23:31:00|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|4
1606692690000|2020-11-29 23:31:30|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|2
1606692700000|2020-11-29 23:31:40|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1606692740000|2020-11-29 23:32:20|||||||||4
1606692780000|2020-11-29 23:33:00|1857.6|1857.3|1857.9|1857.6|1857.9|1857.6|1857.6|1857.3|5
1606692790000|2020-11-29 23:33:10|||||||||1
1606692800000|2020-11-29 23:33:20|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|2
1606692810000|2020-11-29 23:33:30|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1606692850000|2020-11-29 23:34:10|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|7
1606692860000|2020-11-29 23:34:20|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|3
1606692870000|2020-11-29 23:34:30|||||||||1
1606692890000|2020-11-29 23:34:50|1857.8|1857.5|1857.6|1857.3|1857.8|1857.5|1857.5|1857.2|7
1606692920000|2020-11-29 23:35:20|1857.5|1857.2|1857.9|1857.6|1857.9|1857.6|1857.5|1857.2|10
1606692930000|2020-11-29 23:35:30|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|4
1606692950000|2020-11-29 23:35:50|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|3
1606692960000|2020-11-29 23:36:00|||||||||5
1606693010000|2020-11-29 23:36:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606693020000|2020-11-29 23:37:00|||||||||1
1606693030000|2020-11-29 23:37:10|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|3
1606693040000|2020-11-29 23:37:20|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1606693050000|2020-11-29 23:37:30|1856.8|1856.5|1857|1856.7|1857|1856.7|1856.8|1856.5|3
1606693060000|2020-11-29 23:37:40|||||||||1
1606693070000|2020-11-29 23:37:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606693090000|2020-11-29 23:38:10|1857.4|1857.1|1857.5|1857.2|1857.5|1857.2|1857.4|1857.1|3
1606693110000|2020-11-29 23:38:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|2
1606693120000|2020-11-29 23:38:40|||||||||3
1606693130000|2020-11-29 23:38:50|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.7|1857.4|5
1606693140000|2020-11-29 23:39:00|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|4
1606693160000|2020-11-29 23:39:20|1857.3|1857|1857.5|1857.2|1857.5|1857.2|1857.3|1857|11
1606693200000|2020-11-29 23:40:00|1857.4|1857.1|1857.6|1857.3|1857.6|1857.3|1857.4|1857.1|8
1606693210000|2020-11-29 23:40:10|1857.5|1857.2|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|2
1606693240000|2020-11-29 23:40:40|||||||||1
1606693300000|2020-11-29 23:41:40|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|2
1606693310000|2020-11-29 23:41:50|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|3
1606693320000|2020-11-29 23:42:00|1857.3|1857|1857.5|1857.2|1857.5|1857.2|1857.3|1857|2
1606693350000|2020-11-29 23:42:30|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1606693370000|2020-11-29 23:42:50|||||||||1
1606693380000|2020-11-29 23:43:00|1857.5|1857.2|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|2
1606693410000|2020-11-29 23:43:30|1857.5|1857.2|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|3
1606693450000|2020-11-29 23:44:10|||||||||1
1606693480000|2020-11-29 23:44:40|1857.5|1857.2|1857.7|1857.4|1857.7|1857.4|1857.5|1857.2|2
1606693490000|2020-11-29 23:44:50|||||||||4
1606693500000|2020-11-29 23:45:00|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.4|1857.1|5
1606693520000|2020-11-29 23:45:20|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|3
1606693530000|2020-11-29 23:45:30|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606693540000|2020-11-29 23:45:40|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1606693570000|2020-11-29 23:46:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1606693580000|2020-11-29 23:46:20|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|2
1606693590000|2020-11-29 23:46:30|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|2
1606693600000|2020-11-29 23:46:40|||||||||1
1606693640000|2020-11-29 23:47:20|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|2
1606693650000|2020-11-29 23:47:30|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1
1606693660000|2020-11-29 23:47:40|1856.9|1856.6|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|5
1606693670000|2020-11-29 23:47:50|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|5
1606693680000|2020-11-29 23:48:00|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606693690000|2020-11-29 23:48:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1606693700000|2020-11-29 23:48:20|1856.1|1855.8|1855.8|1855.5|1856.1|1855.8|1855.8|1855.5|15
1606693720000|2020-11-29 23:48:40|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1606693740000|2020-11-29 23:49:00|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1606693750000|2020-11-29 23:49:10|1856.2|1855.9|1855.8|1855.5|1856.2|1855.9|1855.8|1855.5|10
1606693760000|2020-11-29 23:49:20|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|2
1606693770000|2020-11-29 23:49:30|||||||||2
1606693790000|2020-11-29 23:49:50|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1
1606693810000|2020-11-29 23:50:10|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|2
1606693820000|2020-11-29 23:50:20|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1606693860000|2020-11-29 23:51:00|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|3
1606693910000|2020-11-29 23:51:50|1855.8|1855.5|1855.4|1855.1|1855.8|1855.5|1855.4|1855.1|8
1606693930000|2020-11-29 23:52:10|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.4|1855.1|3
1606693940000|2020-11-29 23:52:20|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|4
1606693950000|2020-11-29 23:52:30|||||||||2
1606693970000|2020-11-29 23:52:50|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|7
1606693980000|2020-11-29 23:53:00|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.6|1854.3|6
1606693990000|2020-11-29 23:53:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606694000000|2020-11-29 23:53:20|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.3|1854|12
1606694010000|2020-11-29 23:53:30|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606694020000|2020-11-29 23:53:40|1854.8|1854.5|1854.5|1854.2|1855|1854.7|1854.5|1854.2|6
1606694040000|2020-11-29 23:54:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1606694050000|2020-11-29 23:54:10|1855|1854.7|1855|1854.7|1855.1|1854.8|1854.8|1854.5|4
1606694060000|2020-11-29 23:54:20|1855.2|1854.9|1855.5|1855.2|1855.5|1855.2|1855.2|1854.9|7
1606694070000|2020-11-29 23:54:30|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|3
1606694080000|2020-11-29 23:54:40|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1606694090000|2020-11-29 23:54:50|1855.7|1855.4|1855.3|1855|1855.7|1855.4|1855.3|1855|8
1606694100000|2020-11-29 23:55:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|5
1606694120000|2020-11-29 23:55:20|||||||||1
1606694130000|2020-11-29 23:55:30|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|3
1606694140000|2020-11-29 23:55:40|||||||||1
1606694150000|2020-11-29 23:55:50|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1606694160000|2020-11-29 23:56:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1606694200000|2020-11-29 23:56:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|3
1606694210000|2020-11-29 23:56:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|3
1606694240000|2020-11-29 23:57:20|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|4
1606694250000|2020-11-29 23:57:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1606694270000|2020-11-29 23:57:50|1854.3|1854|1853.7|1853.4|1854.3|1854|1853.7|1853.4|13
1606694280000|2020-11-29 23:58:00|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|4
1606694290000|2020-11-29 23:58:10|1853.6|1853.3|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|9
1606694300000|2020-11-29 23:58:20|1853.8|1853.5|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|4
1606694320000|2020-11-29 23:58:40|1854|1853.7|1854.4|1854.1|1854.4|1854.1|1854|1853.7|2
1606694330000|2020-11-29 23:58:50|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|2
1606694350000|2020-11-29 23:59:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606694360000|2020-11-29 23:59:20|1854.6|1854.3|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|5
1606694370000|2020-11-29 23:59:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1606694390000|2020-11-29 23:59:50|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|5
1606694400000|2020-11-30 00:00:00|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|4
1606694410000|2020-11-30 00:00:10|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1606694420000|2020-11-30 00:00:20|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1854.9|1854.6|4
1606694430000|2020-11-30 00:00:30|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606694460000|2020-11-30 00:01:00|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1853.8|1853.5|3
1606694470000|2020-11-30 00:01:10|1853.7|1853.4|1853.3|1853|1853.7|1853.4|1853.1|1852.8|27
1606694480000|2020-11-30 00:01:20|1853.1|1852.8|1853.2|1852.9|1853.2|1852.9|1853.1|1852.8|3
1606694490000|2020-11-30 00:01:30|1853.5|1853.2|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|6
1606694500000|2020-11-30 00:01:40|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|2
1606694510000|2020-11-30 00:01:50|1853.4|1853.1|1853.3|1853|1853.4|1853.1|1853.3|1853|2
1606694520000|2020-11-30 00:02:00|1853|1852.7|1852.5|1852.2|1853|1852.7|1852.5|1852.2|11
1606694530000|2020-11-30 00:02:10|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|4
1606694540000|2020-11-30 00:02:20|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1606694550000|2020-11-30 00:02:30|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1
1606694560000|2020-11-30 00:02:40|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.2|1852.9|4
1606694570000|2020-11-30 00:02:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|10
1606694580000|2020-11-30 00:03:00|1853.3|1853|1853.1|1852.8|1853.3|1853|1852.9|1852.6|26
1606694590000|2020-11-30 00:03:10|1853.3|1853|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|9
1606694600000|2020-11-30 00:03:20|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|2
1606694620000|2020-11-30 00:03:40|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.7|1852.4|4
1606694630000|2020-11-30 00:03:50|1852.6|1852.3|1852.6|1852.3|1852.8|1852.5|1852.5|1852.2|4
1606694640000|2020-11-30 00:04:00|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|1
1606694650000|2020-11-30 00:04:10|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|8
1606694660000|2020-11-30 00:04:20|1853.5|1853.2|1854.2|1853.9|1854.2|1853.9|1853.5|1853.2|8
1606694670000|2020-11-30 00:04:30|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|3
1606694680000|2020-11-30 00:04:40|1853.5|1853.2|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|6
1606694690000|2020-11-30 00:04:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1606694700000|2020-11-30 00:05:00|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1606694710000|2020-11-30 00:05:10|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854|1853.7|6
1606694720000|2020-11-30 00:05:20|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|2
1606694740000|2020-11-30 00:05:40|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1853.3|1853|5
1606694770000|2020-11-30 00:06:10|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606694780000|2020-11-30 00:06:20|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|2
1606694790000|2020-11-30 00:06:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|6
1606694820000|2020-11-30 00:07:00|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1606694830000|2020-11-30 00:07:10|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1606694860000|2020-11-30 00:07:40|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.1|1852.8|10
1606694870000|2020-11-30 00:07:50|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|3
1606694880000|2020-11-30 00:08:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|4
1606694890000|2020-11-30 00:08:10|1854.5|1854.2|1854.2|1853.9|1854.9|1854.6|1854.2|1853.9|15
1606694900000|2020-11-30 00:08:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|4
1606694910000|2020-11-30 00:08:30|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|7
1606694920000|2020-11-30 00:08:40|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|6
1606694930000|2020-11-30 00:08:50|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1606694940000|2020-11-30 00:09:00|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1606694950000|2020-11-30 00:09:10|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.3|1854|7
1606694970000|2020-11-30 00:09:30|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|2
1606694980000|2020-11-30 00:09:40|1854.7|1854.4|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|8
1606695000000|2020-11-30 00:10:00|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|6
1606695010000|2020-11-30 00:10:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1606695020000|2020-11-30 00:10:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606695060000|2020-11-30 00:11:00|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.2|1853.9|3
1606695070000|2020-11-30 00:11:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|3
1606695120000|2020-11-30 00:12:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1606695140000|2020-11-30 00:12:20|||||||||1
1606695150000|2020-11-30 00:12:30|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|4
1606695170000|2020-11-30 00:12:50|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1606695190000|2020-11-30 00:13:10|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|2
1606695210000|2020-11-30 00:13:30|1854.8|1854.5|1855.3|1855|1855.3|1855|1854.8|1854.5|5
1606695220000|2020-11-30 00:13:40|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|4
1606695250000|2020-11-30 00:14:10|||||||||1
1606695260000|2020-11-30 00:14:20|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|4
1606695270000|2020-11-30 00:14:30|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|4
1606695290000|2020-11-30 00:14:50|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|2
1606695300000|2020-11-30 00:15:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|21
1606695310000|2020-11-30 00:15:10|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855.3|1855|5
1606695320000|2020-11-30 00:15:20|1855.2|1854.9|1855.1|1854.8|1855.6|1855.3|1855.1|1854.8|11
1606695330000|2020-11-30 00:15:30|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.7|1854.4|3
1606695340000|2020-11-30 00:15:40|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.3|1854|5
1606695350000|2020-11-30 00:15:50|1854|1853.7|1853.9|1853.6|1854|1853.7|1853.9|1853.6|2
1606695360000|2020-11-30 00:16:00|1853.8|1853.5|1853.3|1853|1853.9|1853.6|1853.3|1853|10
1606695370000|2020-11-30 00:16:10|1853.1|1852.8|1852.6|1852.3|1853.1|1852.8|1852.3|1852|22
1606695380000|2020-11-30 00:16:20|1852.4|1852.1|1852.4|1852.1|1852.5|1852.2|1852.4|1852.1|5
1606695390000|2020-11-30 00:16:30|1852.5|1852.2|1852.7|1852.4|1852.7|1852.4|1852.5|1852.2|6
1606695400000|2020-11-30 00:16:40|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1606695410000|2020-11-30 00:16:50|1852.8|1852.5|1852.5|1852.2|1852.8|1852.5|1852.5|1852.2|9
1606695430000|2020-11-30 00:17:10|1852.7|1852.4|1852.1|1851.8|1852.7|1852.4|1852|1851.7|15
1606695440000|2020-11-30 00:17:20|1852|1851.7|1851.7|1851.4|1852|1851.7|1851.5|1851.2|41
1606695460000|2020-11-30 00:17:40|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1606695470000|2020-11-30 00:17:50|1851.9|1851.6|1852.2|1851.9|1852.2|1851.9|1851.9|1851.6|6
1606695480000|2020-11-30 00:18:00|1852.3|1852|1851.9|1851.6|1852.3|1852|1851.9|1851.6|6
1606695500000|2020-11-30 00:18:20|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.4|1850.1|39
1606695510000|2020-11-30 00:18:30|1850.4|1850.1|1850.4|1850.1|1850.6|1850.3|1850.2|1849.9|11
1606695520000|2020-11-30 00:18:40|1850.3|1850|1850.2|1849.9|1850.3|1850|1850.2|1849.9|8
1606695530000|2020-11-30 00:18:50|1850.1|1849.8|1849.8|1849.5|1850.1|1849.8|1849.8|1849.5|17
1606695540000|2020-11-30 00:19:00|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.1|1848.8|14
1606695550000|2020-11-30 00:19:10|1849.6|1849.3|1849.2|1848.9|1849.8|1849.5|1849.2|1848.9|8
1606695560000|2020-11-30 00:19:20|1849.5|1849.2|1849|1848.7|1849.7|1849.4|1849|1848.7|12
1606695570000|2020-11-30 00:19:30|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|5
1606695580000|2020-11-30 00:19:40|1849|1848.7|1849.7|1849.4|1849.7|1849.4|1848.8|1848.5|21
1606695590000|2020-11-30 00:19:50|1849.6|1849.3|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|4
1606695600000|2020-11-30 00:20:00|1849.8|1849.5|1849.5|1849.2|1850|1849.7|1849.4|1849.1|8
1606695610000|2020-11-30 00:20:10|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.9|1848.6|3
1606695620000|2020-11-30 00:20:20|1849.1|1848.8|1849.1|1848.8|1849.3|1849|1848.7|1848.4|23
1606695630000|2020-11-30 00:20:30|||||||||3
1606695640000|2020-11-30 00:20:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849|1848.7|8
1606695650000|2020-11-30 00:20:50|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|10
1606695660000|2020-11-30 00:21:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|2
1606695670000|2020-11-30 00:21:10|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|3
1606695680000|2020-11-30 00:21:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|3
1606695690000|2020-11-30 00:21:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.3|1849|4
1606695710000|2020-11-30 00:21:50|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|6
1606695720000|2020-11-30 00:22:00|1849.5|1849.2|1849.7|1849.4|1849.7|1849.4|1849.5|1849.2|3
1606695730000|2020-11-30 00:22:10|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|2
1606695740000|2020-11-30 00:22:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606695750000|2020-11-30 00:22:30|1849.5|1849.2|1849.5|1849.2|1849.6|1849.3|1849.2|1848.9|24
1606695760000|2020-11-30 00:22:40|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1849|1848.7|31
1606695770000|2020-11-30 00:22:50|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.3|1849|10
1606695790000|2020-11-30 00:23:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|3
1606695800000|2020-11-30 00:23:20|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606695810000|2020-11-30 00:23:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606695820000|2020-11-30 00:23:40|1848.7|1848.4|1848|1847.7|1848.7|1848.4|1847.9|1847.6|29
1606695830000|2020-11-30 00:23:50|1848.1|1847.8|1847.8|1847.5|1848.1|1847.8|1847.8|1847.5|9
1606695840000|2020-11-30 00:24:00|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|7
1606695850000|2020-11-30 00:24:10|1848|1847.7|1848.6|1848.3|1848.6|1848.3|1848|1847.7|7
1606695860000|2020-11-30 00:24:20|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|16
1606695890000|2020-11-30 00:24:50|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.9|1847.6|2
1606695900000|2020-11-30 00:25:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606695910000|2020-11-30 00:25:10|1848|1847.7|1848.4|1848.1|1848.4|1848.1|1848|1847.7|23
1606695920000|2020-11-30 00:25:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606695930000|2020-11-30 00:25:30|||||||||5
1606695940000|2020-11-30 00:25:40|1848.6|1848.3|1848.3|1848|1848.7|1848.4|1848.3|1848|9
1606695950000|2020-11-30 00:25:50|1848.2|1847.9|1848.6|1848.3|1848.7|1848.4|1848.2|1847.9|9
1606695960000|2020-11-30 00:26:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|3
1606695970000|2020-11-30 00:26:10|1848.4|1848.1|1848.3|1848|1848.5|1848.2|1848.2|1847.9|6
1606695980000|2020-11-30 00:26:20|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|2
1606695990000|2020-11-30 00:26:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606696010000|2020-11-30 00:26:50|||||||||1
1606696020000|2020-11-30 00:27:00|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|4
1606696040000|2020-11-30 00:27:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|3
1606696060000|2020-11-30 00:27:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|4
1606696070000|2020-11-30 00:27:50|1849|1848.7|1849.3|1849|1849.3|1849|1849|1848.7|38
1606696080000|2020-11-30 00:28:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|16
1606696090000|2020-11-30 00:28:10|1848.9|1848.6|1849.2|1848.9|1849.2|1848.9|1848.9|1848.6|11
1606696100000|2020-11-30 00:28:20|1849.1|1848.8|1848.9|1848.6|1849.3|1849|1848.9|1848.6|5
1606696110000|2020-11-30 00:28:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606696120000|2020-11-30 00:28:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606696130000|2020-11-30 00:28:50|||||||||1
1606696140000|2020-11-30 00:29:00|1849.3|1849|1849.6|1849.3|1849.6|1849.3|1849.3|1849|3
1606696150000|2020-11-30 00:29:10|1849.7|1849.4|1849.5|1849.2|1849.7|1849.4|1849.5|1849.2|5
1606696160000|2020-11-30 00:29:20|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|8
1606696180000|2020-11-30 00:29:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1606696190000|2020-11-30 00:29:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606696200000|2020-11-30 00:30:00|||||||||1
1606696210000|2020-11-30 00:30:10|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|2
1606696220000|2020-11-30 00:30:20|1849.3|1849|1849|1848.7|1849.3|1849|1849|1848.7|2
1606696230000|2020-11-30 00:30:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1606696240000|2020-11-30 00:30:40|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606696250000|2020-11-30 00:30:50|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|5
1606696260000|2020-11-30 00:31:00|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|2
1606696270000|2020-11-30 00:31:10|1848.7|1848.4|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|9
1606696280000|2020-11-30 00:31:20|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|5
1606696290000|2020-11-30 00:31:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606696300000|2020-11-30 00:31:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606696310000|2020-11-30 00:31:50|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|4
1606696320000|2020-11-30 00:32:00|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|7
1606696330000|2020-11-30 00:32:10|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|6
1606696340000|2020-11-30 00:32:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|12
1606696350000|2020-11-30 00:32:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|9
1606696360000|2020-11-30 00:32:40|1847.4|1847.1|1847|1846.7|1847.4|1847.1|1847|1846.7|22
1606696370000|2020-11-30 00:32:50|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|7
1606696380000|2020-11-30 00:33:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606696390000|2020-11-30 00:33:10|||||||||1
1606696430000|2020-11-30 00:33:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|6
1606696450000|2020-11-30 00:34:10|||||||||1
1606696470000|2020-11-30 00:34:30|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|3
1606696490000|2020-11-30 00:34:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606696510000|2020-11-30 00:35:10|1848.6|1848.3|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|3
1606696530000|2020-11-30 00:35:30|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.3|1848|7
1606696540000|2020-11-30 00:35:40|1848.6|1848.3|1848.8|1848.5|1848.8|1848.5|1848.6|1848.3|2
1606696550000|2020-11-30 00:35:50|||||||||2
1606696560000|2020-11-30 00:36:00|||||||||3
1606696580000|2020-11-30 00:36:20|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.5|1848.2|3
1606696610000|2020-11-30 00:36:50|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|2
1606696620000|2020-11-30 00:37:00|1848.3|1848|1847.9|1847.6|1848.3|1848|1847.8|1847.5|6
1606696630000|2020-11-30 00:37:10|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|12
1606696640000|2020-11-30 00:37:20|||||||||10
1606696650000|2020-11-30 00:37:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606696660000|2020-11-30 00:37:40|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606696670000|2020-11-30 00:37:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|3
1606696700000|2020-11-30 00:38:20|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|4
1606696710000|2020-11-30 00:38:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|3
1606696720000|2020-11-30 00:38:40|||||||||2
1606696740000|2020-11-30 00:39:00|1847.8|1847.5|1848.3|1848|1848.3|1848|1847.8|1847.5|60
1606696770000|2020-11-30 00:39:30|||||||||2
1606696780000|2020-11-30 00:39:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|5
1606696790000|2020-11-30 00:39:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1606696800000|2020-11-30 00:40:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|3
1606696860000|2020-11-30 00:41:00|||||||||1
1606696870000|2020-11-30 00:41:10|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|3
1606696880000|2020-11-30 00:41:20|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|2
1606696890000|2020-11-30 00:41:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606696900000|2020-11-30 00:41:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606696920000|2020-11-30 00:42:00|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|3
1606696930000|2020-11-30 00:42:10|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606696940000|2020-11-30 00:42:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606696950000|2020-11-30 00:42:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606697000000|2020-11-30 00:43:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606697050000|2020-11-30 00:44:10|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|8
1606697060000|2020-11-30 00:44:20|||||||||1
1606697080000|2020-11-30 00:44:40|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|2
1606697110000|2020-11-30 00:45:10|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|2
1606697120000|2020-11-30 00:45:20|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606697160000|2020-11-30 00:46:00|1848.6|1848.3|1848.4|1848.1|1848.7|1848.4|1848.4|1848.1|8
1606697180000|2020-11-30 00:46:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606697190000|2020-11-30 00:46:30|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|18
1606697200000|2020-11-30 00:46:40|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|2
1606697210000|2020-11-30 00:46:50|||||||||1
1606697250000|2020-11-30 00:47:30|||||||||1
1606697280000|2020-11-30 00:48:00|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|5
1606697290000|2020-11-30 00:48:10|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|5
1606697300000|2020-11-30 00:48:20|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|4
1606697340000|2020-11-30 00:49:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606697360000|2020-11-30 00:49:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606697370000|2020-11-30 00:49:30|1847.4|1847.1|1847.1|1846.8|1847.4|1847.1|1847.1|1846.8|4
1606697380000|2020-11-30 00:49:40|1847|1846.7|1846.8|1846.5|1847|1846.7|1846.8|1846.5|10
1606697390000|2020-11-30 00:49:50|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|6
1606697400000|2020-11-30 00:50:00|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.4|1846.1|10
1606697410000|2020-11-30 00:50:10|||||||||1
1606697420000|2020-11-30 00:50:20|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|2
1606697440000|2020-11-30 00:50:40|1846.9|1846.6|1847.5|1847.2|1847.5|1847.2|1846.9|1846.6|3
1606697450000|2020-11-30 00:50:50|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|2
1606697460000|2020-11-30 00:51:00|1847.5|1847.2|1848.1|1847.8|1848.1|1847.8|1847.5|1847.2|11
1606697470000|2020-11-30 00:51:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606697480000|2020-11-30 00:51:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606697490000|2020-11-30 00:51:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606697500000|2020-11-30 00:51:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|18
1606697570000|2020-11-30 00:52:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606697590000|2020-11-30 00:53:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606697610000|2020-11-30 00:53:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606697630000|2020-11-30 00:53:50|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|5
1606697660000|2020-11-30 00:54:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606697670000|2020-11-30 00:54:30|1848.2|1847.9|1848.5|1848.2|1848.5|1848.2|1848.2|1847.9|13
1606697700000|2020-11-30 00:55:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606697710000|2020-11-30 00:55:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606697720000|2020-11-30 00:55:20|||||||||1
1606697750000|2020-11-30 00:55:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|10
1606697760000|2020-11-30 00:56:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606697770000|2020-11-30 00:56:10|||||||||1
1606697780000|2020-11-30 00:56:20|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|16
1606697790000|2020-11-30 00:56:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|4
1606697810000|2020-11-30 00:56:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606697820000|2020-11-30 00:57:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606697830000|2020-11-30 00:57:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606697850000|2020-11-30 00:57:30|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|2
1606697890000|2020-11-30 00:58:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606697900000|2020-11-30 00:58:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606697960000|2020-11-30 00:59:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606697970000|2020-11-30 00:59:30|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|3
1606697980000|2020-11-30 00:59:40|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|9
1606697990000|2020-11-30 00:59:50|||||||||1
1606698000000|2020-11-30 01:00:00|1848|1847.7|1845.8|1845.5|1848|1847.7|1845.3|1845|79
1606698010000|2020-11-30 01:00:10|1846.3|1846|1847.1|1846.8|1847.1|1846.8|1846.3|1846|29
1606698020000|2020-11-30 01:00:20|1847|1846.7|1847.4|1847.1|1847.8|1847.5|1847|1846.7|17
1606698040000|2020-11-30 01:00:40|1847.3|1847|1847|1846.7|1847.4|1847.1|1847|1846.7|6
1606698050000|2020-11-30 01:00:50|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|4
1606698060000|2020-11-30 01:01:00|1846.5|1846.2|1844.9|1844.6|1846.5|1846.2|1844.1|1843.8|35
1606698070000|2020-11-30 01:01:10|1845|1844.7|1845.1|1844.8|1845.2|1844.9|1844.6|1844.3|13
1606698080000|2020-11-30 01:01:20|1845.6|1845.3|1846.7|1846.4|1846.7|1846.4|1845.6|1845.3|21
1606698090000|2020-11-30 01:01:30|1846.9|1846.6|1846.5|1846.2|1846.9|1846.6|1846.3|1846|8
1606698100000|2020-11-30 01:01:40|1846.7|1846.4|1846.9|1846.6|1847.1|1846.8|1846.7|1846.4|5
1606698110000|2020-11-30 01:01:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606698120000|2020-11-30 01:02:00|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|2
1606698130000|2020-11-30 01:02:10|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|3
1606698140000|2020-11-30 01:02:20|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|4
1606698150000|2020-11-30 01:02:30|||||||||1
1606698160000|2020-11-30 01:02:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|13
1606698170000|2020-11-30 01:02:50|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|4
1606698180000|2020-11-30 01:03:00|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|13
1606698190000|2020-11-30 01:03:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.1|1845.8|8
1606698210000|2020-11-30 01:03:30|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|20
1606698230000|2020-11-30 01:03:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606698240000|2020-11-30 01:04:00|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|6
1606698250000|2020-11-30 01:04:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|3
1606698260000|2020-11-30 01:04:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|5
1606698270000|2020-11-30 01:04:30|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|4
1606698280000|2020-11-30 01:04:40|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.2|1845.9|14
1606698290000|2020-11-30 01:04:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|3
1606698300000|2020-11-30 01:05:00|1846.5|1846.2|1846.5|1846.2|1847.1|1846.8|1846.5|1846.2|15
1606698320000|2020-11-30 01:05:20|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|5
1606698340000|2020-11-30 01:05:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606698350000|2020-11-30 01:05:50|1845.5|1845.2|1844.5|1844.2|1845.5|1845.2|1844.5|1844.2|7
1606698360000|2020-11-30 01:06:00|1844.9|1844.6|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|11
1606698370000|2020-11-30 01:06:10|1845.7|1845.4|1845.8|1845.5|1846.1|1845.8|1845.7|1845.4|5
1606698380000|2020-11-30 01:06:20|1846.3|1846|1846.9|1846.6|1847|1846.7|1846.3|1846|26
1606698390000|2020-11-30 01:06:30|1847.1|1846.8|1846.7|1846.4|1847.1|1846.8|1846.7|1846.4|6
1606698400000|2020-11-30 01:06:40|||||||||1
1606698410000|2020-11-30 01:06:50|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|2
1606698420000|2020-11-30 01:07:00|1847.1|1846.8|1846.7|1846.4|1847.1|1846.8|1846.7|1846.4|8
1606698430000|2020-11-30 01:07:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606698440000|2020-11-30 01:07:20|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|2
1606698450000|2020-11-30 01:07:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606698460000|2020-11-30 01:07:40|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|6
1606698480000|2020-11-30 01:08:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606698490000|2020-11-30 01:08:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606698500000|2020-11-30 01:08:20|||||||||1
1606698540000|2020-11-30 01:09:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606698560000|2020-11-30 01:09:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606698570000|2020-11-30 01:09:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|3
1606698580000|2020-11-30 01:09:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606698590000|2020-11-30 01:09:50|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|50
1606698600000|2020-11-30 01:10:00|||||||||2
1606698610000|2020-11-30 01:10:10|1845.8|1845.5|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|18
1606698620000|2020-11-30 01:10:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606698630000|2020-11-30 01:10:30|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|5
1606698640000|2020-11-30 01:10:40|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|3
1606698660000|2020-11-30 01:11:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606698690000|2020-11-30 01:11:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606698700000|2020-11-30 01:11:40|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|2
1606698710000|2020-11-30 01:11:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606698720000|2020-11-30 01:12:00|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606698740000|2020-11-30 01:12:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606698750000|2020-11-30 01:12:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606698770000|2020-11-30 01:12:50|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|2
1606698780000|2020-11-30 01:13:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606698800000|2020-11-30 01:13:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606698810000|2020-11-30 01:13:30|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|19
1606698820000|2020-11-30 01:13:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|3
1606698840000|2020-11-30 01:14:00|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.8|1845.5|14
1606698850000|2020-11-30 01:14:10|1845.8|1845.5|1845.8|1845.5|1846|1845.7|1845.8|1845.5|22
1606698860000|2020-11-30 01:14:20|1846|1845.7|1846.1|1845.8|1846.2|1845.9|1846|1845.7|6
1606698880000|2020-11-30 01:14:40|1845.9|1845.6|1845.5|1845.2|1845.9|1845.6|1845.5|1845.2|57
1606698910000|2020-11-30 01:15:10|1845.8|1845.5|1845.2|1844.9|1845.8|1845.5|1845.2|1844.9|14
1606698920000|2020-11-30 01:15:20|1845.3|1845|1845.1|1844.8|1845.3|1845|1845.1|1844.8|5
1606698930000|2020-11-30 01:15:30|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|13
1606698940000|2020-11-30 01:15:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606698950000|2020-11-30 01:15:50|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|7
1606698960000|2020-11-30 01:16:00|1845.9|1845.6|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|7
1606698970000|2020-11-30 01:16:10|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|3
1606698980000|2020-11-30 01:16:20|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845|1844.7|72
1606698990000|2020-11-30 01:16:30|1845.1|1844.8|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|3
1606699000000|2020-11-30 01:16:40|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|27
1606699010000|2020-11-30 01:16:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|7
1606699020000|2020-11-30 01:17:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606699030000|2020-11-30 01:17:10|1844.9|1844.6|1844.6|1844.3|1845|1844.7|1844.6|1844.3|19
1606699060000|2020-11-30 01:17:40|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|9
1606699070000|2020-11-30 01:17:50|||||||||1
1606699080000|2020-11-30 01:18:00|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|8
1606699090000|2020-11-30 01:18:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|3
1606699100000|2020-11-30 01:18:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606699120000|2020-11-30 01:18:40|1844.8|1844.5|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|2
1606699140000|2020-11-30 01:19:00|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|2
1606699150000|2020-11-30 01:19:10|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606699160000|2020-11-30 01:19:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606699170000|2020-11-30 01:19:30|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|5
1606699180000|2020-11-30 01:19:40|1845.1|1844.8|1845.5|1845.2|1845.5|1845.2|1845.1|1844.8|7
1606699190000|2020-11-30 01:19:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606699200000|2020-11-30 01:20:00|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1845|1844.7|2
1606699250000|2020-11-30 01:20:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606699260000|2020-11-30 01:21:00|||||||||2
1606699270000|2020-11-30 01:21:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|11
1606699280000|2020-11-30 01:21:20|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|9
1606699290000|2020-11-30 01:21:30|1845.7|1845.4|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|6
1606699310000|2020-11-30 01:21:50|||||||||1
1606699330000|2020-11-30 01:22:10|||||||||1
1606699380000|2020-11-30 01:23:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606699390000|2020-11-30 01:23:10|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|18
1606699440000|2020-11-30 01:24:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606699470000|2020-11-30 01:24:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|3
1606699480000|2020-11-30 01:24:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606699500000|2020-11-30 01:25:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606699550000|2020-11-30 01:25:50|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606699600000|2020-11-30 01:26:40|||||||||4
1606699610000|2020-11-30 01:26:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606699630000|2020-11-30 01:27:10|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606699640000|2020-11-30 01:27:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606699650000|2020-11-30 01:27:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|12
1606699670000|2020-11-30 01:27:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606699680000|2020-11-30 01:28:00|1846.7|1846.4|1846|1845.7|1846.7|1846.4|1846|1845.7|12
1606699690000|2020-11-30 01:28:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|5
1606699720000|2020-11-30 01:28:40|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|5
1606699730000|2020-11-30 01:28:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606699740000|2020-11-30 01:29:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606699810000|2020-11-30 01:30:10|1846.5|1846.2|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|4
1606699820000|2020-11-30 01:30:20|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|2
1606699830000|2020-11-30 01:30:30|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|5
1606699840000|2020-11-30 01:30:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606699850000|2020-11-30 01:30:50|||||||||1
1606699860000|2020-11-30 01:31:00|1847.1|1846.8|1846.8|1846.5|1847.1|1846.8|1846.8|1846.5|2
1606699900000|2020-11-30 01:31:40|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.3|1846|5
1606699910000|2020-11-30 01:31:50|1846.5|1846.2|1845.9|1845.6|1846.5|1846.2|1845.9|1845.6|13
1606699930000|2020-11-30 01:32:10|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|5
1606700000000|2020-11-30 01:33:20|||||||||2
1606700010000|2020-11-30 01:33:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606700020000|2020-11-30 01:33:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606700120000|2020-11-30 01:35:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606700130000|2020-11-30 01:35:30|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606700140000|2020-11-30 01:35:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606700150000|2020-11-30 01:35:50|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|9
1606700160000|2020-11-30 01:36:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|6
1606700170000|2020-11-30 01:36:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606700180000|2020-11-30 01:36:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606700230000|2020-11-30 01:37:10|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|3
1606700270000|2020-11-30 01:37:50|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606700280000|2020-11-30 01:38:00|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|12
1606700290000|2020-11-30 01:38:10|1845.9|1845.6|1846.3|1846|1846.3|1846|1845.9|1845.6|6
1606700300000|2020-11-30 01:38:20|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|3
1606700320000|2020-11-30 01:38:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606700340000|2020-11-30 01:39:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606700350000|2020-11-30 01:39:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606700370000|2020-11-30 01:39:30|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|3
1606700400000|2020-11-30 01:40:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606700410000|2020-11-30 01:40:10|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|2
1606700420000|2020-11-30 01:40:20|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|3
1606700440000|2020-11-30 01:40:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606700460000|2020-11-30 01:41:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606700530000|2020-11-30 01:42:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606700540000|2020-11-30 01:42:20|1846.4|1846.1|1846.9|1846.6|1846.9|1846.6|1846.4|1846.1|2
1606700570000|2020-11-30 01:42:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|20
1606700590000|2020-11-30 01:43:10|||||||||1
1606700640000|2020-11-30 01:44:00|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|3
1606700650000|2020-11-30 01:44:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606700680000|2020-11-30 01:44:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606700700000|2020-11-30 01:45:00|||||||||1
1606700710000|2020-11-30 01:45:10|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|2
1606700740000|2020-11-30 01:45:40|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|3
1606700750000|2020-11-30 01:45:50|1846.3|1846|1846|1845.7|1846.3|1846|1846|1845.7|2
1606700760000|2020-11-30 01:46:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606700770000|2020-11-30 01:46:10|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606700790000|2020-11-30 01:46:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606700800000|2020-11-30 01:46:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606700830000|2020-11-30 01:47:10|1845.6|1845.3|1845|1844.7|1845.6|1845.3|1845|1844.7|19
1606700840000|2020-11-30 01:47:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|56
1606700850000|2020-11-30 01:47:30|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|4
1606700860000|2020-11-30 01:47:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606700870000|2020-11-30 01:47:50|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845|1844.7|5
1606700890000|2020-11-30 01:48:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606700900000|2020-11-30 01:48:20|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|2
1606700930000|2020-11-30 01:48:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606700940000|2020-11-30 01:49:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606700950000|2020-11-30 01:49:10|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|2
1606700960000|2020-11-30 01:49:20|1845|1844.7|1845.2|1844.9|1845.2|1844.9|1845|1844.7|2
1606700980000|2020-11-30 01:49:40|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|4
1606700990000|2020-11-30 01:49:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|6
1606701000000|2020-11-30 01:50:00|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.2|1843.9|35
1606701030000|2020-11-30 01:50:30|1844.9|1844.6|1845.1|1844.8|1845.1|1844.8|1844.9|1844.6|2
1606701040000|2020-11-30 01:50:40|||||||||2
1606701050000|2020-11-30 01:50:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606701060000|2020-11-30 01:51:00|||||||||1
1606701070000|2020-11-30 01:51:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606701080000|2020-11-30 01:51:20|||||||||1
1606701120000|2020-11-30 01:52:00|||||||||3
1606701130000|2020-11-30 01:52:10|1845.3|1845|1845.1|1844.8|1845.3|1845|1845.1|1844.8|2
1606701140000|2020-11-30 01:52:20|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606701160000|2020-11-30 01:52:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606701180000|2020-11-30 01:53:00|||||||||1
1606701200000|2020-11-30 01:53:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606701220000|2020-11-30 01:53:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606701320000|2020-11-30 01:55:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606701370000|2020-11-30 01:56:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606701380000|2020-11-30 01:56:20|1846.2|1845.9|1846.4|1846.1|1846.4|1846.1|1846.2|1845.9|5
1606701400000|2020-11-30 01:56:40|||||||||1
1606701410000|2020-11-30 01:56:50|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606701580000|2020-11-30 01:59:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606701590000|2020-11-30 01:59:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|2
1606701650000|2020-11-30 02:00:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606701690000|2020-11-30 02:01:30|1845.9|1845.6|1846.4|1846.1|1846.4|1846.1|1845.9|1845.6|5
1606701700000|2020-11-30 02:01:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606701710000|2020-11-30 02:01:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606701720000|2020-11-30 02:02:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606701990000|2020-11-30 02:06:30|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|2
1606702170000|2020-11-30 02:09:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606702190000|2020-11-30 02:09:50|||||||||1
1606702200000|2020-11-30 02:10:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606702230000|2020-11-30 02:10:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606702240000|2020-11-30 02:10:40|||||||||1
1606702250000|2020-11-30 02:10:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606702260000|2020-11-30 02:11:00|1845.6|1845.3|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|2
1606702330000|2020-11-30 02:12:10|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606702380000|2020-11-30 02:13:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606702410000|2020-11-30 02:13:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606702530000|2020-11-30 02:15:30|||||||||1
1606702540000|2020-11-30 02:15:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606702600000|2020-11-30 02:16:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606702620000|2020-11-30 02:17:00|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|2
1606702650000|2020-11-30 02:17:30|||||||||1
1606702700000|2020-11-30 02:18:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606702710000|2020-11-30 02:18:30|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|3
1606702740000|2020-11-30 02:19:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606702760000|2020-11-30 02:19:20|||||||||2
1606702770000|2020-11-30 02:19:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606702780000|2020-11-30 02:19:40|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|23
1606702830000|2020-11-30 02:20:30|||||||||5
1606702840000|2020-11-30 02:20:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606703090000|2020-11-30 02:24:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606703200000|2020-11-30 02:26:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606703220000|2020-11-30 02:27:00|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|2
1606703230000|2020-11-30 02:27:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|4
1606703250000|2020-11-30 02:27:30|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|28
1606703270000|2020-11-30 02:27:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606703280000|2020-11-30 02:28:00|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|2
1606703300000|2020-11-30 02:28:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|4
1606703330000|2020-11-30 02:28:50|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.1|1844.8|8
1606703340000|2020-11-30 02:29:00|1845.2|1844.9|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|20
1606703350000|2020-11-30 02:29:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|6
1606703360000|2020-11-30 02:29:20|1845.1|1844.8|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|27
1606703370000|2020-11-30 02:29:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|14
1606703380000|2020-11-30 02:29:40|||||||||1
1606703390000|2020-11-30 02:29:50|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|3
1606703400000|2020-11-30 02:30:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606703410000|2020-11-30 02:30:10|||||||||2
1606703420000|2020-11-30 02:30:20|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|2
1606703440000|2020-11-30 02:30:40|||||||||3
1606703460000|2020-11-30 02:31:00|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|10
1606703470000|2020-11-30 02:31:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606703480000|2020-11-30 02:31:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606703500000|2020-11-30 02:31:40|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|3
1606703510000|2020-11-30 02:31:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606703520000|2020-11-30 02:32:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606703530000|2020-11-30 02:32:10|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|12
1606703550000|2020-11-30 02:32:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606703560000|2020-11-30 02:32:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606703620000|2020-11-30 02:33:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606703710000|2020-11-30 02:35:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606703730000|2020-11-30 02:35:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606703760000|2020-11-30 02:36:00|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|2
1606703800000|2020-11-30 02:36:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606703860000|2020-11-30 02:37:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606703910000|2020-11-30 02:38:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606703960000|2020-11-30 02:39:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606703970000|2020-11-30 02:39:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606703980000|2020-11-30 02:39:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606703990000|2020-11-30 02:39:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606704000000|2020-11-30 02:40:00|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606704020000|2020-11-30 02:40:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606704040000|2020-11-30 02:40:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606704150000|2020-11-30 02:42:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606704180000|2020-11-30 02:43:00|||||||||1
1606704290000|2020-11-30 02:44:50|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|3
1606704300000|2020-11-30 02:45:00|||||||||1
1606704320000|2020-11-30 02:45:20|1846.8|1846.5|1846.7|1846.4|1847|1846.7|1846.7|1846.4|3
1606704330000|2020-11-30 02:45:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|3
1606704340000|2020-11-30 02:45:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|4
1606704390000|2020-11-30 02:46:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|4
1606704400000|2020-11-30 02:46:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606704410000|2020-11-30 02:46:50|||||||||1
1606704420000|2020-11-30 02:47:00|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|7
1606704450000|2020-11-30 02:47:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606704460000|2020-11-30 02:47:40|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|2
1606704490000|2020-11-30 02:48:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606704500000|2020-11-30 02:48:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606704530000|2020-11-30 02:48:50|||||||||3
1606704580000|2020-11-30 02:49:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|10
1606704600000|2020-11-30 02:50:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606704640000|2020-11-30 02:50:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606704700000|2020-11-30 02:51:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606704720000|2020-11-30 02:52:00|||||||||1
1606704740000|2020-11-30 02:52:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606704780000|2020-11-30 02:53:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606704820000|2020-11-30 02:53:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|6
1606704840000|2020-11-30 02:54:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606704850000|2020-11-30 02:54:10|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606704860000|2020-11-30 02:54:20|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|4
1606704880000|2020-11-30 02:54:40|1845.9|1845.6|1845.6|1845.3|1845.9|1845.6|1845.6|1845.3|20
1606704890000|2020-11-30 02:54:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|17
1606704900000|2020-11-30 02:55:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606704910000|2020-11-30 02:55:10|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845.3|1845|6
1606704960000|2020-11-30 02:56:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606704970000|2020-11-30 02:56:10|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|5
1606705030000|2020-11-30 02:57:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|22
1606705040000|2020-11-30 02:57:20|||||||||3
1606705050000|2020-11-30 02:57:30|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|15
1606705120000|2020-11-30 02:58:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606705130000|2020-11-30 02:58:50|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|3
1606705140000|2020-11-30 02:59:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606705150000|2020-11-30 02:59:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606705180000|2020-11-30 02:59:40|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606705190000|2020-11-30 02:59:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606705220000|2020-11-30 03:00:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606705270000|2020-11-30 03:01:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|8
1606705280000|2020-11-30 03:01:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606705290000|2020-11-30 03:01:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|3
1606705300000|2020-11-30 03:01:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|3
1606705310000|2020-11-30 03:01:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606705320000|2020-11-30 03:02:00|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|4
1606705370000|2020-11-30 03:02:50|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|2
1606705420000|2020-11-30 03:03:40|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|3
1606705430000|2020-11-30 03:03:50|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.2|1847.9|3
1606705440000|2020-11-30 03:04:00|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|3
1606705460000|2020-11-30 03:04:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606705470000|2020-11-30 03:04:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|8
1606705480000|2020-11-30 03:04:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606705490000|2020-11-30 03:04:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606705500000|2020-11-30 03:05:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606705510000|2020-11-30 03:05:10|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|2
1606705520000|2020-11-30 03:05:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606705530000|2020-11-30 03:05:30|||||||||1
1606705540000|2020-11-30 03:05:40|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|4
1606705550000|2020-11-30 03:05:50|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|5
1606705560000|2020-11-30 03:06:00|||||||||2
1606705570000|2020-11-30 03:06:10|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1606705600000|2020-11-30 03:06:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606705610000|2020-11-30 03:06:50|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|2
1606705660000|2020-11-30 03:07:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606705690000|2020-11-30 03:08:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606705700000|2020-11-30 03:08:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606705720000|2020-11-30 03:08:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606705760000|2020-11-30 03:09:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606705780000|2020-11-30 03:09:40|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|3
1606705790000|2020-11-30 03:09:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606705800000|2020-11-30 03:10:00|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.8|1847.5|20
1606705810000|2020-11-30 03:10:10|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|6
1606705820000|2020-11-30 03:10:20|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|2
1606705830000|2020-11-30 03:10:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606705850000|2020-11-30 03:10:50|||||||||1
1606705860000|2020-11-30 03:11:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1606705890000|2020-11-30 03:11:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606705900000|2020-11-30 03:11:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606705910000|2020-11-30 03:11:50|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|2
1606705930000|2020-11-30 03:12:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606705970000|2020-11-30 03:12:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1606706000000|2020-11-30 03:13:20|||||||||2
1606706020000|2020-11-30 03:13:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606706030000|2020-11-30 03:13:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606706040000|2020-11-30 03:14:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|5
1606706050000|2020-11-30 03:14:10|||||||||2
1606706070000|2020-11-30 03:14:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1606706080000|2020-11-30 03:14:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606706090000|2020-11-30 03:14:50|||||||||2
1606706100000|2020-11-30 03:15:00|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|3
1606706110000|2020-11-30 03:15:10|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|5
1606706120000|2020-11-30 03:15:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606706130000|2020-11-30 03:15:30|||||||||2
1606706160000|2020-11-30 03:16:00|||||||||3
1606706170000|2020-11-30 03:16:10|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|5
1606706180000|2020-11-30 03:16:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606706190000|2020-11-30 03:16:30|||||||||2
1606706210000|2020-11-30 03:16:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606706220000|2020-11-30 03:17:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606706230000|2020-11-30 03:17:10|||||||||1
1606706250000|2020-11-30 03:17:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606706290000|2020-11-30 03:18:10|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|2
1606706320000|2020-11-30 03:18:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606706330000|2020-11-30 03:18:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606706350000|2020-11-30 03:19:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606706360000|2020-11-30 03:19:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606706400000|2020-11-30 03:20:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606706410000|2020-11-30 03:20:10|||||||||1
1606706430000|2020-11-30 03:20:30|||||||||1
1606706440000|2020-11-30 03:20:40|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606706450000|2020-11-30 03:20:50|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|2
1606706460000|2020-11-30 03:21:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606706480000|2020-11-30 03:21:20|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|4
1606706490000|2020-11-30 03:21:30|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|4
1606706500000|2020-11-30 03:21:40|1846|1845.7|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|5
1606706510000|2020-11-30 03:21:50|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606706520000|2020-11-30 03:22:00|||||||||3
1606706530000|2020-11-30 03:22:10|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|6
1606706540000|2020-11-30 03:22:20|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|2
1606706550000|2020-11-30 03:22:30|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1845.1|1844.8|16
1606706560000|2020-11-30 03:22:40|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|2
1606706570000|2020-11-30 03:22:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|3
1606706590000|2020-11-30 03:23:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606706610000|2020-11-30 03:23:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606706620000|2020-11-30 03:23:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606706630000|2020-11-30 03:23:50|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|3
1606706640000|2020-11-30 03:24:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606706660000|2020-11-30 03:24:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606706680000|2020-11-30 03:24:40|||||||||1
1606706700000|2020-11-30 03:25:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606706710000|2020-11-30 03:25:10|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|2
1606706720000|2020-11-30 03:25:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606706730000|2020-11-30 03:25:30|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|5
1606706740000|2020-11-30 03:25:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606706750000|2020-11-30 03:25:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|4
1606706760000|2020-11-30 03:26:00|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|9
1606706770000|2020-11-30 03:26:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606706780000|2020-11-30 03:26:20|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1
1606706790000|2020-11-30 03:26:30|||||||||1
1606706800000|2020-11-30 03:26:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606706830000|2020-11-30 03:27:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|3
1606706870000|2020-11-30 03:27:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606706880000|2020-11-30 03:28:00|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606706900000|2020-11-30 03:28:20|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|4
1606706910000|2020-11-30 03:28:30|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|4
1606706920000|2020-11-30 03:28:40|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.5|1843.2|14
1606706940000|2020-11-30 03:29:00|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|4
1606706950000|2020-11-30 03:29:10|1844.3|1844|1844.6|1844.3|1844.6|1844.3|1844.3|1844|3
1606706960000|2020-11-30 03:29:20|1844.5|1844.2|1844.1|1843.8|1844.5|1844.2|1844.1|1843.8|4
1606706970000|2020-11-30 03:29:30|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|26
1606706980000|2020-11-30 03:29:40|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|2
1606707010000|2020-11-30 03:30:10|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606707020000|2020-11-30 03:30:20|||||||||1
1606707030000|2020-11-30 03:30:30|||||||||11
1606707060000|2020-11-30 03:31:00|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606707070000|2020-11-30 03:31:10|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|2
1606707090000|2020-11-30 03:31:30|||||||||1
1606707100000|2020-11-30 03:31:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606707110000|2020-11-30 03:31:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|5
1606707130000|2020-11-30 03:32:10|1845.4|1845.1|1845.5|1845.2|1845.5|1845.2|1845.4|1845.1|2
1606707140000|2020-11-30 03:32:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606707210000|2020-11-30 03:33:30|||||||||1
1606707220000|2020-11-30 03:33:40|||||||||1
1606707290000|2020-11-30 03:34:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606707300000|2020-11-30 03:35:00|1845.3|1845|1845.5|1845.2|1845.5|1845.2|1845.3|1845|2
1606707340000|2020-11-30 03:35:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606707350000|2020-11-30 03:35:50|||||||||1
1606707370000|2020-11-30 03:36:10|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606707380000|2020-11-30 03:36:20|1844.5|1844.2|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|2
1606707450000|2020-11-30 03:37:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606707470000|2020-11-30 03:37:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606707500000|2020-11-30 03:38:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|3
1606707610000|2020-11-30 03:40:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606707620000|2020-11-30 03:40:20|1844.9|1844.6|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|3
1606707660000|2020-11-30 03:41:00|||||||||3
1606707750000|2020-11-30 03:42:30|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606707820000|2020-11-30 03:43:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|3
1606707830000|2020-11-30 03:43:50|||||||||1
1606707920000|2020-11-30 03:45:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606707930000|2020-11-30 03:45:30|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606707950000|2020-11-30 03:45:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606707970000|2020-11-30 03:46:10|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|2
1606707990000|2020-11-30 03:46:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606708000000|2020-11-30 03:46:40|||||||||1
1606708030000|2020-11-30 03:47:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606708070000|2020-11-30 03:47:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606708080000|2020-11-30 03:48:00|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|2
1606708110000|2020-11-30 03:48:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|4
1606708150000|2020-11-30 03:49:10|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|3
1606708210000|2020-11-30 03:50:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|4
1606708220000|2020-11-30 03:50:20|||||||||1
1606708430000|2020-11-30 03:53:50|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606708440000|2020-11-30 03:54:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606708510000|2020-11-30 03:55:10|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|7
1606708520000|2020-11-30 03:55:20|||||||||3
1606708540000|2020-11-30 03:55:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606708550000|2020-11-30 03:55:50|||||||||1
1606708700000|2020-11-30 03:58:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606708790000|2020-11-30 03:59:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606708800000|2020-11-30 04:00:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606708810000|2020-11-30 04:00:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|5
1606708840000|2020-11-30 04:00:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606708860000|2020-11-30 04:01:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606709040000|2020-11-30 04:04:00|||||||||1
1606709050000|2020-11-30 04:04:10|||||||||2
1606709090000|2020-11-30 04:04:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|5
1606709100000|2020-11-30 04:05:00|1844.9|1844.6|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|5
1606709110000|2020-11-30 04:05:10|1844.5|1844.2|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|6
1606709120000|2020-11-30 04:05:20|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|8
1606709130000|2020-11-30 04:05:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606709150000|2020-11-30 04:05:50|1844.4|1844.1|1843.2|1842.9|1844.4|1844.1|1843.1|1842.8|28
1606709160000|2020-11-30 04:06:00|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.2|1842.9|4
1606709170000|2020-11-30 04:06:10|||||||||1
1606709180000|2020-11-30 04:06:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606709190000|2020-11-30 04:06:30|1843.2|1842.9|1842.5|1842.2|1843.2|1842.9|1842.5|1842.2|15
1606709200000|2020-11-30 04:06:40|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|5
1606709210000|2020-11-30 04:06:50|1843|1842.7|1842.7|1842.4|1843|1842.7|1842.7|1842.4|5
1606709220000|2020-11-30 04:07:00|1843|1842.7|1842.6|1842.3|1843|1842.7|1842.5|1842.2|8
1606709230000|2020-11-30 04:07:10|1842|1841.7|1842|1841.7|1842.5|1842.2|1841.8|1841.5|27
1606709240000|2020-11-30 04:07:20|1841.6|1841.3|1840.9|1840.6|1841.6|1841.3|1840.4|1840.1|61
1606709250000|2020-11-30 04:07:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606709260000|2020-11-30 04:07:40|1840.9|1840.6|1840.6|1840.3|1841.1|1840.8|1840.6|1840.3|12
1606709270000|2020-11-30 04:07:50|1840.8|1840.5|1841.1|1840.8|1841.1|1840.8|1840.8|1840.5|6
1606709280000|2020-11-30 04:08:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606709290000|2020-11-30 04:08:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606709300000|2020-11-30 04:08:20|1841.2|1840.9|1840.8|1840.5|1841.2|1840.9|1840.8|1840.5|3
1606709320000|2020-11-30 04:08:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606709330000|2020-11-30 04:08:50|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.3|1841|4
1606709340000|2020-11-30 04:09:00|1841.7|1841.4|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|9
1606709350000|2020-11-30 04:09:10|1841.5|1841.2|1841.3|1841|1841.6|1841.3|1841.2|1840.9|8
1606709360000|2020-11-30 04:09:20|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606709370000|2020-11-30 04:09:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606709390000|2020-11-30 04:09:50|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|4
1606709400000|2020-11-30 04:10:00|||||||||1
1606709420000|2020-11-30 04:10:20|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|2
1606709430000|2020-11-30 04:10:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606709460000|2020-11-30 04:11:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606709510000|2020-11-30 04:11:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606709520000|2020-11-30 04:12:00|1841.5|1841.2|1841.1|1840.8|1841.5|1841.2|1841.1|1840.8|6
1606709530000|2020-11-30 04:12:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|3
1606709540000|2020-11-30 04:12:20|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|3
1606709570000|2020-11-30 04:12:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606709580000|2020-11-30 04:13:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606709620000|2020-11-30 04:13:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606709640000|2020-11-30 04:14:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|5
1606709650000|2020-11-30 04:14:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606709670000|2020-11-30 04:14:30|1842.1|1841.8|1841.7|1841.4|1842.1|1841.8|1841.7|1841.4|2
1606709680000|2020-11-30 04:14:40|||||||||1
1606709690000|2020-11-30 04:14:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606709700000|2020-11-30 04:15:00|1841.9|1841.6|1841.6|1841.3|1841.9|1841.6|1841.6|1841.3|4
1606709710000|2020-11-30 04:15:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606709730000|2020-11-30 04:15:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606709760000|2020-11-30 04:16:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606709770000|2020-11-30 04:16:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606709780000|2020-11-30 04:16:20|||||||||2
1606709790000|2020-11-30 04:16:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606709800000|2020-11-30 04:16:40|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|2
1606709830000|2020-11-30 04:17:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606709840000|2020-11-30 04:17:20|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|2
1606709850000|2020-11-30 04:17:30|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|3
1606709860000|2020-11-30 04:17:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606709870000|2020-11-30 04:17:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606709880000|2020-11-30 04:18:00|||||||||2
1606709900000|2020-11-30 04:18:20|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606709920000|2020-11-30 04:18:40|||||||||3
1606709930000|2020-11-30 04:18:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606709940000|2020-11-30 04:19:00|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|3
1606709950000|2020-11-30 04:19:10|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|2
1606709960000|2020-11-30 04:19:20|||||||||2
1606710000000|2020-11-30 04:20:00|||||||||2
1606710010000|2020-11-30 04:20:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606710020000|2020-11-30 04:20:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606710030000|2020-11-30 04:20:30|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606710040000|2020-11-30 04:20:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606710070000|2020-11-30 04:21:10|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606710080000|2020-11-30 04:21:20|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606710090000|2020-11-30 04:21:30|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606710130000|2020-11-30 04:22:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606710150000|2020-11-30 04:22:30|||||||||1
1606710210000|2020-11-30 04:23:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606710220000|2020-11-30 04:23:40|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606710230000|2020-11-30 04:23:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606710320000|2020-11-30 04:25:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|3
1606710330000|2020-11-30 04:25:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606710340000|2020-11-30 04:25:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606710350000|2020-11-30 04:25:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606710380000|2020-11-30 04:26:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606710390000|2020-11-30 04:26:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606710420000|2020-11-30 04:27:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606710430000|2020-11-30 04:27:10|1841.6|1841.3|1841.3|1841|1841.6|1841.3|1841.3|1841|3
1606710450000|2020-11-30 04:27:30|||||||||1
1606710470000|2020-11-30 04:27:50|1841.1|1840.8|1841.1|1840.8|1841.3|1841|1841.1|1840.8|3
1606710480000|2020-11-30 04:28:00|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|7
1606710490000|2020-11-30 04:28:10|1840.4|1840.1|1840.9|1840.6|1841|1840.7|1840.4|1840.1|13
1606710500000|2020-11-30 04:28:20|1841|1840.7|1841.2|1840.9|1841.2|1840.9|1841|1840.7|10
1606710510000|2020-11-30 04:28:30|1841.3|1841|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|4
1606710540000|2020-11-30 04:29:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606710570000|2020-11-30 04:29:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606710580000|2020-11-30 04:29:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606710600000|2020-11-30 04:30:00|1841.4|1841.1|1841|1840.7|1841.4|1841.1|1841|1840.7|6
1606710610000|2020-11-30 04:30:10|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.8|1840.5|4
1606710620000|2020-11-30 04:30:20|1840.8|1840.5|1840.5|1840.2|1840.8|1840.5|1840.5|1840.2|6
1606710630000|2020-11-30 04:30:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606710640000|2020-11-30 04:30:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606710650000|2020-11-30 04:30:50|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|4
1606710660000|2020-11-30 04:31:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606710670000|2020-11-30 04:31:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606710690000|2020-11-30 04:31:30|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|3
1606710720000|2020-11-30 04:32:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606710730000|2020-11-30 04:32:10|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|8
1606710750000|2020-11-30 04:32:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606710760000|2020-11-30 04:32:40|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|5
1606710770000|2020-11-30 04:32:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606710780000|2020-11-30 04:33:00|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|3
1606710790000|2020-11-30 04:33:10|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|2
1606710810000|2020-11-30 04:33:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606710880000|2020-11-30 04:34:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606710890000|2020-11-30 04:34:50|||||||||1
1606710930000|2020-11-30 04:35:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606710960000|2020-11-30 04:36:00|||||||||1
1606710990000|2020-11-30 04:36:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.3|1841|4
1606711010000|2020-11-30 04:36:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|7
1606711060000|2020-11-30 04:37:40|||||||||1
1606711080000|2020-11-30 04:38:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606711090000|2020-11-30 04:38:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606711100000|2020-11-30 04:38:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606711110000|2020-11-30 04:38:30|||||||||1
1606711180000|2020-11-30 04:39:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606711190000|2020-11-30 04:39:50|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606711210000|2020-11-30 04:40:10|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606711280000|2020-11-30 04:41:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606711290000|2020-11-30 04:41:30|||||||||1
1606711330000|2020-11-30 04:42:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|3
1606711340000|2020-11-30 04:42:20|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606711370000|2020-11-30 04:42:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606711390000|2020-11-30 04:43:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606711410000|2020-11-30 04:43:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606711500000|2020-11-30 04:45:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606711600000|2020-11-30 04:46:40|||||||||1
1606711630000|2020-11-30 04:47:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606711650000|2020-11-30 04:47:30|||||||||1
1606711660000|2020-11-30 04:47:40|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|7
1606711670000|2020-11-30 04:47:50|||||||||1
1606711750000|2020-11-30 04:49:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606711770000|2020-11-30 04:49:30|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606711780000|2020-11-30 04:49:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606711790000|2020-11-30 04:49:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606711830000|2020-11-30 04:50:30|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606711850000|2020-11-30 04:50:50|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|2
1606711880000|2020-11-30 04:51:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606711900000|2020-11-30 04:51:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606711920000|2020-11-30 04:52:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606711950000|2020-11-30 04:52:30|||||||||1
1606712020000|2020-11-30 04:53:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606712030000|2020-11-30 04:53:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606712070000|2020-11-30 04:54:30|||||||||2
1606712120000|2020-11-30 04:55:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606712140000|2020-11-30 04:55:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606712150000|2020-11-30 04:55:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606712170000|2020-11-30 04:56:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606712180000|2020-11-30 04:56:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606712190000|2020-11-30 04:56:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606712220000|2020-11-30 04:57:00|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|3
1606712230000|2020-11-30 04:57:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606712310000|2020-11-30 04:58:30|||||||||1
1606712320000|2020-11-30 04:58:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606712350000|2020-11-30 04:59:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606712360000|2020-11-30 04:59:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606712370000|2020-11-30 04:59:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|6
1606712400000|2020-11-30 05:00:00|1841.5|1841.2|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|4
1606712430000|2020-11-30 05:00:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606712440000|2020-11-30 05:00:40|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|2
1606712460000|2020-11-30 05:01:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606712470000|2020-11-30 05:01:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606712480000|2020-11-30 05:01:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606712490000|2020-11-30 05:01:30|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|6
1606712520000|2020-11-30 05:02:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|9
1606712560000|2020-11-30 05:02:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606712580000|2020-11-30 05:03:00|||||||||1
1606712600000|2020-11-30 05:03:20|||||||||2
1606712610000|2020-11-30 05:03:30|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|5
1606712620000|2020-11-30 05:03:40|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|2
1606712630000|2020-11-30 05:03:50|||||||||1
1606712650000|2020-11-30 05:04:10|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|2
1606712660000|2020-11-30 05:04:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606712680000|2020-11-30 05:04:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606712690000|2020-11-30 05:04:50|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|4
1606712710000|2020-11-30 05:05:10|||||||||1
1606712780000|2020-11-30 05:06:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606712790000|2020-11-30 05:06:30|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|2
1606712800000|2020-11-30 05:06:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606712810000|2020-11-30 05:06:50|1840.8|1840.5|1840.2|1839.9|1840.8|1840.5|1840.2|1839.9|13
1606712820000|2020-11-30 05:07:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606712830000|2020-11-30 05:07:10|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|5
1606712840000|2020-11-30 05:07:20|1839.8|1839.5|1838.8|1838.5|1839.8|1839.5|1838.8|1838.5|43
1606712850000|2020-11-30 05:07:30|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|6
1606712860000|2020-11-30 05:07:40|||||||||3
1606712870000|2020-11-30 05:07:50|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|5
1606712880000|2020-11-30 05:08:00|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606712890000|2020-11-30 05:08:10|1839.2|1838.9|1839.3|1839|1839.5|1839.2|1839.2|1838.9|5
1606712940000|2020-11-30 05:09:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606712950000|2020-11-30 05:09:10|1839|1838.7|1839.4|1839.1|1839.4|1839.1|1839|1838.7|8
1606712970000|2020-11-30 05:09:30|1839|1838.7|1838|1837.7|1839|1838.7|1838|1837.7|21
1606712980000|2020-11-30 05:09:40|1838.3|1838|1838|1837.7|1838.3|1838|1837.9|1837.6|9
1606712990000|2020-11-30 05:09:50|||||||||1
1606713000000|2020-11-30 05:10:00|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.5|1837.2|13
1606713010000|2020-11-30 05:10:10|1838.1|1837.8|1838.5|1838.2|1838.5|1838.2|1838.1|1837.8|6
1606713020000|2020-11-30 05:10:20|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606713040000|2020-11-30 05:10:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606713050000|2020-11-30 05:10:50|1838.3|1838|1838|1837.7|1838.3|1838|1837.9|1837.6|9
1606713060000|2020-11-30 05:11:00|1837.8|1837.5|1837.7|1837.4|1837.8|1837.5|1837.7|1837.4|3
1606713070000|2020-11-30 05:11:10|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606713090000|2020-11-30 05:11:30|1837.7|1837.4|1837|1836.7|1837.7|1837.4|1837|1836.7|14
1606713100000|2020-11-30 05:11:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606713110000|2020-11-30 05:11:50|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|2
1606713120000|2020-11-30 05:12:00|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606713130000|2020-11-30 05:12:10|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|9
1606713140000|2020-11-30 05:12:20|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|4
1606713160000|2020-11-30 05:12:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606713170000|2020-11-30 05:12:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606713180000|2020-11-30 05:13:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|6
1606713190000|2020-11-30 05:13:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606713200000|2020-11-30 05:13:20|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|2
1606713210000|2020-11-30 05:13:30|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|2
1606713230000|2020-11-30 05:13:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|10
1606713250000|2020-11-30 05:14:10|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|3
1606713260000|2020-11-30 05:14:20|1837.8|1837.5|1838|1837.7|1838|1837.7|1837.8|1837.5|2
1606713270000|2020-11-30 05:14:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606713290000|2020-11-30 05:14:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606713300000|2020-11-30 05:15:00|1838.3|1838|1838|1837.7|1838.3|1838|1838|1837.7|3
1606713310000|2020-11-30 05:15:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|2
1606713320000|2020-11-30 05:15:20|1837.6|1837.3|1837.1|1836.8|1837.6|1837.3|1836.8|1836.5|9
1606713330000|2020-11-30 05:15:30|1837.3|1837|1836.8|1836.5|1837.3|1837|1836.8|1836.5|10
1606713340000|2020-11-30 05:15:40|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1837.1|1836.8|2
1606713350000|2020-11-30 05:15:50|1837.8|1837.5|1838|1837.7|1838|1837.7|1837.8|1837.5|5
1606713360000|2020-11-30 05:16:00|1837.7|1837.4|1837.4|1837.1|1837.7|1837.4|1837.4|1837.1|3
1606713370000|2020-11-30 05:16:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606713390000|2020-11-30 05:16:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|12
1606713410000|2020-11-30 05:16:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|4
1606713460000|2020-11-30 05:17:40|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606713500000|2020-11-30 05:18:20|||||||||1
1606713520000|2020-11-30 05:18:40|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|2
1606713530000|2020-11-30 05:18:50|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|2
1606713540000|2020-11-30 05:19:00|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.5|1838.2|2
1606713580000|2020-11-30 05:19:40|1838.8|1838.5|1839.2|1838.9|1839.2|1838.9|1838.8|1838.5|4
1606713590000|2020-11-30 05:19:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|5
1606713610000|2020-11-30 05:20:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606713630000|2020-11-30 05:20:30|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|2
1606713650000|2020-11-30 05:20:50|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|2
1606713660000|2020-11-30 05:21:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606713680000|2020-11-30 05:21:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606713700000|2020-11-30 05:21:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606713710000|2020-11-30 05:21:50|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|2
1606713730000|2020-11-30 05:22:10|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|12
1606713760000|2020-11-30 05:22:40|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|2
1606713770000|2020-11-30 05:22:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606713780000|2020-11-30 05:23:00|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|4
1606713790000|2020-11-30 05:23:10|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|3
1606713800000|2020-11-30 05:23:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606713810000|2020-11-30 05:23:30|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|6
1606713840000|2020-11-30 05:24:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606713890000|2020-11-30 05:24:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606713920000|2020-11-30 05:25:20|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|2
1606713940000|2020-11-30 05:25:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606713960000|2020-11-30 05:26:00|||||||||1
1606713980000|2020-11-30 05:26:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606713990000|2020-11-30 05:26:30|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|2
1606714010000|2020-11-30 05:26:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606714020000|2020-11-30 05:27:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606714050000|2020-11-30 05:27:30|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|4
1606714140000|2020-11-30 05:29:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606714160000|2020-11-30 05:29:20|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|3
1606714170000|2020-11-30 05:29:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606714180000|2020-11-30 05:29:40|||||||||2
1606714210000|2020-11-30 05:30:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606714220000|2020-11-30 05:30:20|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606714240000|2020-11-30 05:30:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|3
1606714250000|2020-11-30 05:30:50|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|3
1606714260000|2020-11-30 05:31:00|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|2
1606714300000|2020-11-30 05:31:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606714350000|2020-11-30 05:32:30|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|2
1606714360000|2020-11-30 05:32:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606714370000|2020-11-30 05:32:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606714390000|2020-11-30 05:33:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606714400000|2020-11-30 05:33:20|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606714410000|2020-11-30 05:33:30|||||||||1
1606714440000|2020-11-30 05:34:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606714450000|2020-11-30 05:34:10|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606714500000|2020-11-30 05:35:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606714510000|2020-11-30 05:35:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606714530000|2020-11-30 05:35:30|1839.6|1839.3|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|6
1606714570000|2020-11-30 05:36:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606714590000|2020-11-30 05:36:30|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606714630000|2020-11-30 05:37:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|3
1606714650000|2020-11-30 05:37:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606714690000|2020-11-30 05:38:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606714700000|2020-11-30 05:38:20|1840.1|1839.8|1840.2|1839.9|1840.3|1840|1840.1|1839.8|11
1606714710000|2020-11-30 05:38:30|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|4
1606714720000|2020-11-30 05:38:40|1840.3|1840|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|7
1606714740000|2020-11-30 05:39:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|2
1606714780000|2020-11-30 05:39:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606714810000|2020-11-30 05:40:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606714820000|2020-11-30 05:40:20|||||||||1
1606714840000|2020-11-30 05:40:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606714930000|2020-11-30 05:42:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606714940000|2020-11-30 05:42:20|||||||||5
1606714980000|2020-11-30 05:43:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606714990000|2020-11-30 05:43:10|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|4
1606715000000|2020-11-30 05:43:20|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|3
1606715020000|2020-11-30 05:43:40|||||||||1
1606715030000|2020-11-30 05:43:50|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606715080000|2020-11-30 05:44:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606715130000|2020-11-30 05:45:30|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|2
1606715180000|2020-11-30 05:46:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606715240000|2020-11-30 05:47:20|||||||||1
1606715250000|2020-11-30 05:47:30|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606715260000|2020-11-30 05:47:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606715270000|2020-11-30 05:47:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606715310000|2020-11-30 05:48:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606715340000|2020-11-30 05:49:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|5
1606715350000|2020-11-30 05:49:10|||||||||1
1606715370000|2020-11-30 05:49:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606715380000|2020-11-30 05:49:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|3
1606715390000|2020-11-30 05:49:50|||||||||1
1606715400000|2020-11-30 05:50:00|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.8|1838.5|3
1606715410000|2020-11-30 05:50:10|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|11
1606715420000|2020-11-30 05:50:20|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606715440000|2020-11-30 05:50:40|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|2
1606715450000|2020-11-30 05:50:50|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|4
1606715460000|2020-11-30 05:51:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606715470000|2020-11-30 05:51:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606715480000|2020-11-30 05:51:20|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|4
1606715490000|2020-11-30 05:51:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606715520000|2020-11-30 05:52:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606715540000|2020-11-30 05:52:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606715640000|2020-11-30 05:54:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606715670000|2020-11-30 05:54:30|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606715690000|2020-11-30 05:54:50|1837.3|1837|1837.3|1837|1837.5|1837.2|1837|1836.7|29
1606715700000|2020-11-30 05:55:00|1837.1|1836.8|1836.9|1836.6|1837.3|1837|1836.8|1836.5|16
1606715710000|2020-11-30 05:55:10|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.8|1836.5|10
1606715720000|2020-11-30 05:55:20|1837|1836.7|1836.4|1836.1|1837.2|1836.9|1836.4|1836.1|25
1606715730000|2020-11-30 05:55:30|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|7
1606715740000|2020-11-30 05:55:40|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1606715750000|2020-11-30 05:55:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|7
1606715770000|2020-11-30 05:56:10|1836.8|1836.5|1837.4|1837.1|1837.4|1837.1|1836.8|1836.5|8
1606715780000|2020-11-30 05:56:20|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|4
1606715790000|2020-11-30 05:56:30|1837.4|1837.1|1837.8|1837.5|1837.8|1837.5|1837.2|1836.9|10
1606715800000|2020-11-30 05:56:40|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606715810000|2020-11-30 05:56:50|1838.1|1837.8|1838.3|1838|1838.3|1838|1838|1837.7|7
1606715820000|2020-11-30 05:57:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|3
1606715830000|2020-11-30 05:57:10|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606715840000|2020-11-30 05:57:20|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606715850000|2020-11-30 05:57:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|4
1606715860000|2020-11-30 05:57:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606715890000|2020-11-30 05:58:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606715900000|2020-11-30 05:58:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606715910000|2020-11-30 05:58:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606715920000|2020-11-30 05:58:40|||||||||1
1606715940000|2020-11-30 05:59:00|1838.1|1837.8|1838.3|1838|1838.4|1838.1|1838.1|1837.8|4
1606715950000|2020-11-30 05:59:10|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606715960000|2020-11-30 05:59:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606715970000|2020-11-30 05:59:30|1838.1|1837.8|1838.3|1838|1838.3|1838|1838.1|1837.8|4
1606715980000|2020-11-30 05:59:40|1838.1|1837.8|1837.9|1837.6|1838.1|1837.8|1837.8|1837.5|67
1606715990000|2020-11-30 05:59:50|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837.2|1836.9|20
1606716000000|2020-11-30 06:00:00|1837.4|1837.1|1836.9|1836.6|1837.4|1837.1|1836.6|1836.3|97
1606716010000|2020-11-30 06:00:10|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|4
1606716020000|2020-11-30 06:00:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|4
1606716030000|2020-11-30 06:00:30|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.3|1837|2
1606716040000|2020-11-30 06:00:40|1837.5|1837.2|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|2
1606716050000|2020-11-30 06:00:50|1837.8|1837.5|1837.6|1837.3|1837.8|1837.5|1837.6|1837.3|10
1606716060000|2020-11-30 06:01:00|1837.8|1837.5|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|6
1606716070000|2020-11-30 06:01:10|1837.9|1837.6|1838.2|1837.9|1838.2|1837.9|1837.8|1837.5|8
1606716100000|2020-11-30 06:01:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606716110000|2020-11-30 06:01:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606716120000|2020-11-30 06:02:00|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606716150000|2020-11-30 06:02:30|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|3
1606716160000|2020-11-30 06:02:40|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606716170000|2020-11-30 06:02:50|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606716180000|2020-11-30 06:03:00|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|10
1606716190000|2020-11-30 06:03:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|3
1606716200000|2020-11-30 06:03:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|3
1606716210000|2020-11-30 06:03:30|1837|1836.7|1836.7|1836.4|1837|1836.7|1836.7|1836.4|2
1606716220000|2020-11-30 06:03:40|1837.1|1836.8|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|4
1606716240000|2020-11-30 06:04:00|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|3
1606716260000|2020-11-30 06:04:20|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|4
1606716280000|2020-11-30 06:04:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|3
1606716300000|2020-11-30 06:05:00|1836.6|1836.3|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|3
1606716310000|2020-11-30 06:05:10|||||||||2
1606716320000|2020-11-30 06:05:20|1837.1|1836.8|1837.3|1837|1837.3|1837|1837.1|1836.8|4
1606716330000|2020-11-30 06:05:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606716350000|2020-11-30 06:05:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606716380000|2020-11-30 06:06:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606716400000|2020-11-30 06:06:40|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.8|1836.5|6
1606716410000|2020-11-30 06:06:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606716420000|2020-11-30 06:07:00|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606716430000|2020-11-30 06:07:10|||||||||1
1606716440000|2020-11-30 06:07:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606716450000|2020-11-30 06:07:30|||||||||1
1606716460000|2020-11-30 06:07:40|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|5
1606716470000|2020-11-30 06:07:50|1836.4|1836.1|1836.2|1835.9|1836.4|1836.1|1836.2|1835.9|11
1606716480000|2020-11-30 06:08:00|||||||||2
1606716490000|2020-11-30 06:08:10|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|7
1606716500000|2020-11-30 06:08:20|1836.4|1836.1|1836.2|1835.9|1836.4|1836.1|1836.2|1835.9|5
1606716550000|2020-11-30 06:09:10|1836.5|1836.2|1836.2|1835.9|1836.5|1836.2|1836.2|1835.9|5
1606716570000|2020-11-30 06:09:30|1836.3|1836|1836.2|1835.9|1836.5|1836.2|1836.2|1835.9|10
1606716580000|2020-11-30 06:09:40|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|2
1606716590000|2020-11-30 06:09:50|1836.3|1836|1836.1|1835.8|1836.3|1836|1836.1|1835.8|4
1606716600000|2020-11-30 06:10:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606716610000|2020-11-30 06:10:10|1835.9|1835.6|1835.8|1835.5|1836.1|1835.8|1835.8|1835.5|6
1606716620000|2020-11-30 06:10:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|4
1606716630000|2020-11-30 06:10:30|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|2
1606716640000|2020-11-30 06:10:40|1836.6|1836.3|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|4
1606716650000|2020-11-30 06:10:50|1836.7|1836.4|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|5
1606716660000|2020-11-30 06:11:00|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|2
1606716670000|2020-11-30 06:11:10|||||||||1
1606716680000|2020-11-30 06:11:20|||||||||1
1606716690000|2020-11-30 06:11:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|25
1606716710000|2020-11-30 06:11:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606716730000|2020-11-30 06:12:10|1837|1836.7|1836.7|1836.4|1837|1836.7|1836.7|1836.4|2
1606716750000|2020-11-30 06:12:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606716760000|2020-11-30 06:12:40|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606716770000|2020-11-30 06:12:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606716780000|2020-11-30 06:13:00|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606716860000|2020-11-30 06:14:20|1836.5|1836.2|1836.2|1835.9|1836.5|1836.2|1836.1|1835.8|4
1606716880000|2020-11-30 06:14:40|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606716900000|2020-11-30 06:15:00|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.3|1836|2
1606716920000|2020-11-30 06:15:20|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606716930000|2020-11-30 06:15:30|||||||||1
1606716940000|2020-11-30 06:15:40|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|3
1606716960000|2020-11-30 06:16:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606716970000|2020-11-30 06:16:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|10
1606716990000|2020-11-30 06:16:30|1835.6|1835.3|1835.1|1834.8|1835.6|1835.3|1835.1|1834.8|8
1606717000000|2020-11-30 06:16:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|3
1606717010000|2020-11-30 06:16:50|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1834.9|1834.6|3
1606717020000|2020-11-30 06:17:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606717040000|2020-11-30 06:17:20|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606717070000|2020-11-30 06:17:50|||||||||1
1606717090000|2020-11-30 06:18:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606717100000|2020-11-30 06:18:20|||||||||1
1606717110000|2020-11-30 06:18:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606717120000|2020-11-30 06:18:40|1834.9|1834.6|1834.5|1834.2|1834.9|1834.6|1834.5|1834.2|21
1606717140000|2020-11-30 06:19:00|1834.7|1834.4|1834|1833.7|1834.7|1834.4|1834|1833.7|25
1606717150000|2020-11-30 06:19:10|1832.9|1832.6|1832.4|1832.1|1833.2|1832.9|1832.4|1832.1|100
1606717160000|2020-11-30 06:19:20|1832.5|1832.2|1832.9|1832.6|1832.9|1832.6|1832.4|1832.1|11
1606717170000|2020-11-30 06:19:30|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|9
1606717180000|2020-11-30 06:19:40|1832.4|1832.1|1832.1|1831.8|1832.5|1832.2|1832|1831.7|19
1606717190000|2020-11-30 06:19:50|1831.9|1831.6|1832.3|1832|1832.3|1832|1831.9|1831.6|2
1606717200000|2020-11-30 06:20:00|1832.4|1832.1|1832.5|1832.2|1832.7|1832.4|1832.3|1832|16
1606717210000|2020-11-30 06:20:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.3|1832|6
1606717220000|2020-11-30 06:20:20|1832.8|1832.5|1833.5|1833.2|1833.5|1833.2|1832.8|1832.5|25
1606717240000|2020-11-30 06:20:40|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.7|1833.4|8
1606717250000|2020-11-30 06:20:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606717260000|2020-11-30 06:21:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606717270000|2020-11-30 06:21:10|1833.9|1833.6|1833.9|1833.6|1834|1833.7|1833.9|1833.6|8
1606717290000|2020-11-30 06:21:30|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|3
1606717300000|2020-11-30 06:21:40|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|3
1606717310000|2020-11-30 06:21:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606717320000|2020-11-30 06:22:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606717340000|2020-11-30 06:22:20|1833.4|1833.1|1833|1832.7|1833.4|1833.1|1833|1832.7|5
1606717350000|2020-11-30 06:22:30|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1832.9|1832.6|9
1606717370000|2020-11-30 06:22:50|1832.9|1832.6|1833.1|1832.8|1833.1|1832.8|1832.9|1832.6|2
1606717380000|2020-11-30 06:23:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606717390000|2020-11-30 06:23:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606717400000|2020-11-30 06:23:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|4
1606717410000|2020-11-30 06:23:30|1834|1833.7|1834.3|1834|1834.3|1834|1834|1833.7|6
1606717420000|2020-11-30 06:23:40|||||||||1
1606717430000|2020-11-30 06:23:50|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|2
1606717440000|2020-11-30 06:24:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606717450000|2020-11-30 06:24:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606717460000|2020-11-30 06:24:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|3
1606717490000|2020-11-30 06:24:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606717500000|2020-11-30 06:25:00|1834|1833.7|1834.3|1834|1834.3|1834|1834|1833.7|3
1606717510000|2020-11-30 06:25:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606717540000|2020-11-30 06:25:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606717560000|2020-11-30 06:26:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606717570000|2020-11-30 06:26:10|1834.9|1834.6|1834.6|1834.3|1834.9|1834.6|1834.5|1834.2|4
1606717620000|2020-11-30 06:27:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606717630000|2020-11-30 06:27:10|1835.1|1834.8|1835.3|1835|1835.4|1835.1|1835.1|1834.8|7
1606717640000|2020-11-30 06:27:20|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|3
1606717650000|2020-11-30 06:27:30|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|5
1606717710000|2020-11-30 06:28:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606717750000|2020-11-30 06:29:10|||||||||3
1606717760000|2020-11-30 06:29:20|||||||||2
1606717780000|2020-11-30 06:29:40|1834.9|1834.6|1834.8|1834.5|1835|1834.7|1834.8|1834.5|8
1606717810000|2020-11-30 06:30:10|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|3
1606717820000|2020-11-30 06:30:20|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|3
1606717840000|2020-11-30 06:30:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606717850000|2020-11-30 06:30:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606717860000|2020-11-30 06:31:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606717870000|2020-11-30 06:31:10|||||||||2
1606717890000|2020-11-30 06:31:30|1835.3|1835|1835|1834.7|1835.3|1835|1835|1834.7|4
1606717900000|2020-11-30 06:31:40|||||||||1
1606717920000|2020-11-30 06:32:00|||||||||3
1606717950000|2020-11-30 06:32:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|2
1606717970000|2020-11-30 06:32:50|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|3
1606717980000|2020-11-30 06:33:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606718010000|2020-11-30 06:33:30|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|3
1606718030000|2020-11-30 06:33:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606718040000|2020-11-30 06:34:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606718070000|2020-11-30 06:34:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606718090000|2020-11-30 06:34:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606718110000|2020-11-30 06:35:10|1834.8|1834.5|1834.5|1834.2|1834.8|1834.5|1834.5|1834.2|3
1606718120000|2020-11-30 06:35:20|1834.3|1834|1834.2|1833.9|1834.3|1834|1834.2|1833.9|3
1606718130000|2020-11-30 06:35:30|1833.9|1833.6|1833.6|1833.3|1833.9|1833.6|1833.6|1833.3|5
1606718150000|2020-11-30 06:35:50|1834|1833.7|1834.1|1833.8|1834.1|1833.8|1834|1833.7|2
1606718170000|2020-11-30 06:36:10|1833.9|1833.6|1833.7|1833.4|1833.9|1833.6|1833.7|1833.4|9
1606718180000|2020-11-30 06:36:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606718190000|2020-11-30 06:36:30|||||||||1
1606718200000|2020-11-30 06:36:40|1833.6|1833.3|1833.4|1833.1|1833.6|1833.3|1833.4|1833.1|6
1606718220000|2020-11-30 06:37:00|||||||||1
1606718240000|2020-11-30 06:37:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|6
1606718250000|2020-11-30 06:37:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|9
1606718260000|2020-11-30 06:37:40|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|3
1606718270000|2020-11-30 06:37:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|3
1606718280000|2020-11-30 06:38:00|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|2
1606718290000|2020-11-30 06:38:10|1832.9|1832.6|1833.1|1832.8|1833.1|1832.8|1832.8|1832.5|4
1606718300000|2020-11-30 06:38:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606718310000|2020-11-30 06:38:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606718320000|2020-11-30 06:38:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606718330000|2020-11-30 06:38:50|||||||||1
1606718340000|2020-11-30 06:39:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|6
1606718350000|2020-11-30 06:39:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|9
1606718370000|2020-11-30 06:39:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606718380000|2020-11-30 06:39:40|1833.5|1833.2|1833.1|1832.8|1833.5|1833.2|1833.1|1832.8|6
1606718390000|2020-11-30 06:39:50|||||||||1
1606718400000|2020-11-30 06:40:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606718410000|2020-11-30 06:40:10|1832.7|1832.4|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|6
1606718420000|2020-11-30 06:40:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|4
1606718430000|2020-11-30 06:40:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606718440000|2020-11-30 06:40:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|8
1606718450000|2020-11-30 06:40:50|1832.4|1832.1|1832.7|1832.4|1832.7|1832.4|1832.4|1832.1|22
1606718460000|2020-11-30 06:41:00|1832.6|1832.3|1832.1|1831.8|1832.7|1832.4|1832.1|1831.8|6
1606718470000|2020-11-30 06:41:10|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|2
1606718490000|2020-11-30 06:41:30|1832|1831.7|1831.4|1831.1|1832.1|1831.8|1831.3|1831|44
1606718500000|2020-11-30 06:41:40|1831.1|1830.8|1831.1|1830.8|1831.4|1831.1|1831|1830.7|8
1606718510000|2020-11-30 06:41:50|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.2|1830.9|6
1606718520000|2020-11-30 06:42:00|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|3
1606718530000|2020-11-30 06:42:10|1831.4|1831.1|1830.9|1830.6|1831.4|1831.1|1830.9|1830.6|31
1606718540000|2020-11-30 06:42:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|10
1606718550000|2020-11-30 06:42:30|1830.9|1830.6|1830.8|1830.5|1830.9|1830.6|1830.8|1830.5|7
1606718560000|2020-11-30 06:42:40|1830.7|1830.4|1831.1|1830.8|1831.1|1830.8|1830.7|1830.4|11
1606718570000|2020-11-30 06:42:50|1830.9|1830.6|1831.1|1830.8|1831.1|1830.8|1830.9|1830.6|10
1606718580000|2020-11-30 06:43:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606718590000|2020-11-30 06:43:10|1831.4|1831.1|1830.8|1830.5|1831.4|1831.1|1830.8|1830.5|19
1606718600000|2020-11-30 06:43:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606718610000|2020-11-30 06:43:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606718620000|2020-11-30 06:43:40|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606718630000|2020-11-30 06:43:50|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|2
1606718640000|2020-11-30 06:44:00|1830.7|1830.4|1830.9|1830.6|1830.9|1830.6|1830.7|1830.4|3
1606718650000|2020-11-30 06:44:10|1830.6|1830.3|1830.4|1830.1|1830.8|1830.5|1830.4|1830.1|8
1606718660000|2020-11-30 06:44:20|1830.3|1830|1830.5|1830.2|1830.5|1830.2|1830.1|1829.8|15
1606718670000|2020-11-30 06:44:30|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|2
1606718680000|2020-11-30 06:44:40|1830.9|1830.6|1831.2|1830.9|1831.2|1830.9|1830.9|1830.6|7
1606718690000|2020-11-30 06:44:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|4
1606718700000|2020-11-30 06:45:00|1830.7|1830.4|1830.3|1830|1830.7|1830.4|1830.3|1830|10
1606718710000|2020-11-30 06:45:10|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831|1830.7|13
1606718720000|2020-11-30 06:45:20|1831.1|1830.8|1830.8|1830.5|1831.1|1830.8|1830.8|1830.5|6
1606718730000|2020-11-30 06:45:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|2
1606718740000|2020-11-30 06:45:40|1831.1|1830.8|1831.4|1831.1|1831.4|1831.1|1831.1|1830.8|13
1606718750000|2020-11-30 06:45:50|1831.5|1831.2|1831.4|1831.1|1831.7|1831.4|1831.4|1831.1|23
1606718790000|2020-11-30 06:46:30|1831.7|1831.4|1831.4|1831.1|1831.9|1831.6|1831.4|1831.1|7
1606718800000|2020-11-30 06:46:40|1831.1|1830.8|1831|1830.7|1831.2|1830.9|1831|1830.7|4
1606718820000|2020-11-30 06:47:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606718830000|2020-11-30 06:47:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|4
1606718840000|2020-11-30 06:47:20|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|3
1606718850000|2020-11-30 06:47:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606718860000|2020-11-30 06:47:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606718880000|2020-11-30 06:48:00|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|3
1606718900000|2020-11-30 06:48:20|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|7
1606718910000|2020-11-30 06:48:30|1830.9|1830.6|1830.8|1830.5|1831|1830.7|1830.8|1830.5|10
1606718920000|2020-11-30 06:48:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606718930000|2020-11-30 06:48:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|3
1606718940000|2020-11-30 06:49:00|||||||||2
1606718950000|2020-11-30 06:49:10|1830.7|1830.4|1830.9|1830.6|1830.9|1830.6|1830.7|1830.4|5
1606718960000|2020-11-30 06:49:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606718980000|2020-11-30 06:49:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606719000000|2020-11-30 06:50:00|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|6
1606719010000|2020-11-30 06:50:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606719030000|2020-11-30 06:50:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606719040000|2020-11-30 06:50:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606719060000|2020-11-30 06:51:00|||||||||2
1606719070000|2020-11-30 06:51:10|1832.4|1832.1|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|4
1606719090000|2020-11-30 06:51:30|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606719100000|2020-11-30 06:51:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606719120000|2020-11-30 06:52:00|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|2
1606719130000|2020-11-30 06:52:10|||||||||4
1606719160000|2020-11-30 06:52:40|||||||||2
1606719170000|2020-11-30 06:52:50|||||||||1
1606719200000|2020-11-30 06:53:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|4
1606719230000|2020-11-30 06:53:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606719240000|2020-11-30 06:54:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606719250000|2020-11-30 06:54:10|||||||||1
1606719260000|2020-11-30 06:54:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606719270000|2020-11-30 06:54:30|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606719280000|2020-11-30 06:54:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606719300000|2020-11-30 06:55:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|4
1606719320000|2020-11-30 06:55:20|1832.2|1831.9|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|2
1606719340000|2020-11-30 06:55:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606719370000|2020-11-30 06:56:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606719390000|2020-11-30 06:56:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606719410000|2020-11-30 06:56:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606719440000|2020-11-30 06:57:20|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|5
1606719470000|2020-11-30 06:57:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|3
1606719480000|2020-11-30 06:58:00|1831.8|1831.5|1831.4|1831.1|1831.8|1831.5|1831.4|1831.1|5
1606719500000|2020-11-30 06:58:20|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|2
1606719530000|2020-11-30 06:58:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606719540000|2020-11-30 06:59:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606719560000|2020-11-30 06:59:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606719570000|2020-11-30 06:59:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606719580000|2020-11-30 06:59:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606719600000|2020-11-30 07:00:00|1832.5|1832.2|1833.4|1833.1|1833.4|1833.1|1832.3|1832|37
1606719610000|2020-11-30 07:00:10|1833.7|1833.4|1833.7|1833.4|1833.8|1833.5|1833.6|1833.3|8
1606719620000|2020-11-30 07:00:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.3|1833|5
1606719630000|2020-11-30 07:00:30|1833.3|1833|1833|1832.7|1833.3|1833|1833|1832.7|7
1606719640000|2020-11-30 07:00:40|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|5
1606719650000|2020-11-30 07:00:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|7
1606719660000|2020-11-30 07:01:00|1833.6|1833.3|1833.9|1833.6|1833.9|1833.6|1833.4|1833.1|18
1606719670000|2020-11-30 07:01:10|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|9
1606719680000|2020-11-30 07:01:20|1833.6|1833.3|1833.1|1832.8|1833.6|1833.3|1833.1|1832.8|10
1606719690000|2020-11-30 07:01:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|3
1606719700000|2020-11-30 07:01:40|1833.2|1832.9|1833|1832.7|1833.2|1832.9|1833|1832.7|7
1606719710000|2020-11-30 07:01:50|1833.3|1833|1833.9|1833.6|1833.9|1833.6|1833.3|1833|2
1606719720000|2020-11-30 07:02:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606719730000|2020-11-30 07:02:10|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|4
1606719760000|2020-11-30 07:02:40|1834.5|1834.2|1834.8|1834.5|1834.8|1834.5|1834.5|1834.2|7
1606719770000|2020-11-30 07:02:50|1834.9|1834.6|1835.4|1835.1|1835.4|1835.1|1834.9|1834.6|6
1606719780000|2020-11-30 07:03:00|1835.3|1835|1835|1834.7|1835.3|1835|1834.8|1834.5|12
1606719800000|2020-11-30 07:03:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606719810000|2020-11-30 07:03:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606719820000|2020-11-30 07:03:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606719840000|2020-11-30 07:04:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606719850000|2020-11-30 07:04:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606719860000|2020-11-30 07:04:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606719870000|2020-11-30 07:04:30|||||||||1
1606719880000|2020-11-30 07:04:40|||||||||3
1606719890000|2020-11-30 07:04:50|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|3
1606719900000|2020-11-30 07:05:00|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|2
1606719910000|2020-11-30 07:05:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606719930000|2020-11-30 07:05:30|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606719940000|2020-11-30 07:05:40|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.4|1835.1|7
1606719970000|2020-11-30 07:06:10|1835.8|1835.5|1836.1|1835.8|1836.1|1835.8|1835.8|1835.5|17
1606719980000|2020-11-30 07:06:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606719990000|2020-11-30 07:06:30|1836.2|1835.9|1836.3|1836|1836.3|1836|1836.2|1835.9|5
1606720000000|2020-11-30 07:06:40|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|10
1606720010000|2020-11-30 07:06:50|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|7
1606720020000|2020-11-30 07:07:00|1836|1835.7|1836|1835.7|1836.2|1835.9|1835.9|1835.6|16
1606720030000|2020-11-30 07:07:10|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|2
1606720040000|2020-11-30 07:07:20|1836.2|1835.9|1836.3|1836|1836.6|1836.3|1836.2|1835.9|19
1606720050000|2020-11-30 07:07:30|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|6
1606720060000|2020-11-30 07:07:40|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606720070000|2020-11-30 07:07:50|1835.8|1835.5|1836.1|1835.8|1836.1|1835.8|1835.8|1835.5|12
1606720080000|2020-11-30 07:08:00|1836|1835.7|1835.6|1835.3|1836|1835.7|1835.6|1835.3|10
1606720090000|2020-11-30 07:08:10|1835.4|1835.1|1835.7|1835.4|1835.8|1835.5|1835.2|1834.9|21
1606720100000|2020-11-30 07:08:20|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.2|1834.9|7
1606720110000|2020-11-30 07:08:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606720120000|2020-11-30 07:08:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835|1834.7|9
1606720130000|2020-11-30 07:08:50|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|6
1606720140000|2020-11-30 07:09:00|1835.3|1835|1835.1|1834.8|1835.3|1835|1835.1|1834.8|5
1606720150000|2020-11-30 07:09:10|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|12
1606720190000|2020-11-30 07:09:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606720200000|2020-11-30 07:10:00|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|7
1606720220000|2020-11-30 07:10:20|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|3
1606720230000|2020-11-30 07:10:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606720250000|2020-11-30 07:10:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606720260000|2020-11-30 07:11:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606720270000|2020-11-30 07:11:10|||||||||3
1606720280000|2020-11-30 07:11:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|5
1606720300000|2020-11-30 07:11:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606720310000|2020-11-30 07:11:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606720330000|2020-11-30 07:12:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606720350000|2020-11-30 07:12:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|3
1606720360000|2020-11-30 07:12:40|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|4
1606720380000|2020-11-30 07:13:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606720390000|2020-11-30 07:13:10|||||||||1
1606720440000|2020-11-30 07:14:00|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606720470000|2020-11-30 07:14:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606720480000|2020-11-30 07:14:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606720510000|2020-11-30 07:15:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606720520000|2020-11-30 07:15:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|3
1606720530000|2020-11-30 07:15:30|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606720540000|2020-11-30 07:15:40|||||||||1
1606720580000|2020-11-30 07:16:20|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606720590000|2020-11-30 07:16:30|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606720600000|2020-11-30 07:16:40|||||||||1
1606720610000|2020-11-30 07:16:50|||||||||1
1606720620000|2020-11-30 07:17:00|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|7
1606720630000|2020-11-30 07:17:10|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|3
1606720660000|2020-11-30 07:17:40|||||||||1
1606720670000|2020-11-30 07:17:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606720680000|2020-11-30 07:18:00|1836.2|1835.9|1836|1835.7|1836.2|1835.9|1836|1835.7|2
1606720730000|2020-11-30 07:18:50|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|4
1606720740000|2020-11-30 07:19:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606720760000|2020-11-30 07:19:20|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606720770000|2020-11-30 07:19:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|5
1606720790000|2020-11-30 07:19:50|1836.2|1835.9|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|3
1606720800000|2020-11-30 07:20:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|14
1606720810000|2020-11-30 07:20:10|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|21
1606720820000|2020-11-30 07:20:20|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.3|1836|6
1606720830000|2020-11-30 07:20:30|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|5
1606720860000|2020-11-30 07:21:00|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606720880000|2020-11-30 07:21:20|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606720900000|2020-11-30 07:21:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|10
1606720910000|2020-11-30 07:21:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606720940000|2020-11-30 07:22:20|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|2
1606720980000|2020-11-30 07:23:00|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|7
1606720990000|2020-11-30 07:23:10|1836.5|1836.2|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|2
1606721020000|2020-11-30 07:23:40|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|2
1606721030000|2020-11-30 07:23:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|3
1606721040000|2020-11-30 07:24:00|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|3
1606721050000|2020-11-30 07:24:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606721070000|2020-11-30 07:24:30|1835.7|1835.4|1835.2|1834.9|1835.7|1835.4|1835.2|1834.9|11
1606721080000|2020-11-30 07:24:40|1835.6|1835.3|1835.8|1835.5|1835.8|1835.5|1835.6|1835.3|5
1606721110000|2020-11-30 07:25:10|1835.4|1835.1|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|2
1606721150000|2020-11-30 07:25:50|||||||||2
1606721160000|2020-11-30 07:26:00|||||||||2
1606721190000|2020-11-30 07:26:30|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606721200000|2020-11-30 07:26:40|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|3
1606721240000|2020-11-30 07:27:20|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|2
1606721270000|2020-11-30 07:27:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|2
1606721290000|2020-11-30 07:28:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606721300000|2020-11-30 07:28:20|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606721340000|2020-11-30 07:29:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606721370000|2020-11-30 07:29:30|||||||||5
1606721380000|2020-11-30 07:29:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606721390000|2020-11-30 07:29:50|||||||||1
1606721410000|2020-11-30 07:30:10|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|2
1606721420000|2020-11-30 07:30:20|1837|1836.7|1837.3|1837|1837.3|1837|1837|1836.7|8
1606721450000|2020-11-30 07:30:50|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|3
1606721460000|2020-11-30 07:31:00|||||||||1
1606721480000|2020-11-30 07:31:20|||||||||1
1606721510000|2020-11-30 07:31:50|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|5
1606721520000|2020-11-30 07:32:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606721560000|2020-11-30 07:32:40|1837.1|1836.8|1837.5|1837.2|1837.7|1837.4|1837.1|1836.8|63
1606721580000|2020-11-30 07:33:00|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837.1|1836.8|15
1606721600000|2020-11-30 07:33:20|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606721620000|2020-11-30 07:33:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|6
1606721650000|2020-11-30 07:34:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606721670000|2020-11-30 07:34:30|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|6
1606721700000|2020-11-30 07:35:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606721710000|2020-11-30 07:35:10|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837.2|1836.9|10
1606721730000|2020-11-30 07:35:30|||||||||1
1606721760000|2020-11-30 07:36:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606721770000|2020-11-30 07:36:10|||||||||3
1606721780000|2020-11-30 07:36:20|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|2
1606721800000|2020-11-30 07:36:40|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|6
1606721820000|2020-11-30 07:37:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|4
1606721840000|2020-11-30 07:37:20|||||||||2
1606721870000|2020-11-30 07:37:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606721890000|2020-11-30 07:38:10|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|4
1606721900000|2020-11-30 07:38:20|||||||||3
1606721910000|2020-11-30 07:38:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|3
1606721930000|2020-11-30 07:38:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606721950000|2020-11-30 07:39:10|||||||||1
1606721960000|2020-11-30 07:39:20|||||||||2
1606721970000|2020-11-30 07:39:30|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|2
1606722000000|2020-11-30 07:40:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606722010000|2020-11-30 07:40:10|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606722020000|2020-11-30 07:40:20|||||||||2
1606722030000|2020-11-30 07:40:30|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606722040000|2020-11-30 07:40:40|||||||||1
1606722050000|2020-11-30 07:40:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606722060000|2020-11-30 07:41:00|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|2
1606722070000|2020-11-30 07:41:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|5
1606722080000|2020-11-30 07:41:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606722090000|2020-11-30 07:41:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|4
1606722100000|2020-11-30 07:41:40|1836|1835.7|1836.4|1836.1|1836.4|1836.1|1836|1835.7|9
1606722110000|2020-11-30 07:41:50|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606722120000|2020-11-30 07:42:00|1836.6|1836.3|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|7
1606722130000|2020-11-30 07:42:10|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|3
1606722180000|2020-11-30 07:43:00|1836|1835.7|1835.9|1835.6|1836|1835.7|1835.9|1835.6|3
1606722190000|2020-11-30 07:43:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606722200000|2020-11-30 07:43:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606722220000|2020-11-30 07:43:40|||||||||1
1606722230000|2020-11-30 07:43:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606722240000|2020-11-30 07:44:00|||||||||1
1606722250000|2020-11-30 07:44:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606722260000|2020-11-30 07:44:20|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|2
1606722270000|2020-11-30 07:44:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606722300000|2020-11-30 07:45:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|3
1606722310000|2020-11-30 07:45:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606722330000|2020-11-30 07:45:30|1836.3|1836|1836.1|1835.8|1836.4|1836.1|1836.1|1835.8|14
1606722340000|2020-11-30 07:45:40|1836|1835.7|1835.9|1835.6|1836|1835.7|1835.9|1835.6|5
1606722350000|2020-11-30 07:45:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606722360000|2020-11-30 07:46:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606722370000|2020-11-30 07:46:10|1836.1|1835.8|1836.2|1835.9|1836.3|1836|1836.1|1835.8|4
1606722380000|2020-11-30 07:46:20|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|4
1606722400000|2020-11-30 07:46:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606722410000|2020-11-30 07:46:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606722420000|2020-11-30 07:47:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606722430000|2020-11-30 07:47:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606722450000|2020-11-30 07:47:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|5
1606722460000|2020-11-30 07:47:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606722470000|2020-11-30 07:47:50|1835.7|1835.4|1835.2|1834.9|1835.7|1835.4|1835.2|1834.9|5
1606722480000|2020-11-30 07:48:00|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606722490000|2020-11-30 07:48:10|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|5
1606722510000|2020-11-30 07:48:30|1835.3|1835|1835.6|1835.3|1835.6|1835.3|1835.3|1835|7
1606722520000|2020-11-30 07:48:40|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|4
1606722530000|2020-11-30 07:48:50|1835.6|1835.3|1835.8|1835.5|1835.8|1835.5|1835.5|1835.2|4
1606722550000|2020-11-30 07:49:10|1835.2|1834.9|1835.4|1835.1|1835.5|1835.2|1835.1|1834.8|23
1606722560000|2020-11-30 07:49:20|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|18
1606722570000|2020-11-30 07:49:30|||||||||2
1606722580000|2020-11-30 07:49:40|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|3
1606722600000|2020-11-30 07:50:00|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|11
1606722610000|2020-11-30 07:50:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|5
1606722620000|2020-11-30 07:50:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|4
1606722650000|2020-11-30 07:50:50|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.9|1834.6|2
1606722660000|2020-11-30 07:51:00|1834.9|1834.6|1834.7|1834.4|1835|1834.7|1834.7|1834.4|7
1606722670000|2020-11-30 07:51:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|5
1606722680000|2020-11-30 07:51:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|6
1606722690000|2020-11-30 07:51:30|1834.8|1834.5|1835|1834.7|1835|1834.7|1834.8|1834.5|8
1606722710000|2020-11-30 07:51:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|3
1606722720000|2020-11-30 07:52:00|1834.8|1834.5|1834|1833.7|1834.8|1834.5|1834|1833.7|7
1606722730000|2020-11-30 07:52:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606722740000|2020-11-30 07:52:20|1834.3|1834|1834.7|1834.4|1834.7|1834.4|1834.3|1834|6
1606722750000|2020-11-30 07:52:30|1834.6|1834.3|1834.5|1834.2|1834.6|1834.3|1834.5|1834.2|2
1606722760000|2020-11-30 07:52:40|1834.8|1834.5|1834.5|1834.2|1834.8|1834.5|1834.5|1834.2|12
1606722790000|2020-11-30 07:53:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606722800000|2020-11-30 07:53:20|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|10
1606722810000|2020-11-30 07:53:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606722830000|2020-11-30 07:53:50|||||||||1
1606722840000|2020-11-30 07:54:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606722850000|2020-11-30 07:54:10|1834|1833.7|1834.2|1833.9|1834.2|1833.9|1834|1833.7|4
1606722860000|2020-11-30 07:54:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606722880000|2020-11-30 07:54:40|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|2
1606722890000|2020-11-30 07:54:50|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606722900000|2020-11-30 07:55:00|1834.3|1834|1834.8|1834.5|1834.8|1834.5|1834.3|1834|3
1606722920000|2020-11-30 07:55:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606722930000|2020-11-30 07:55:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606722950000|2020-11-30 07:55:50|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|2
1606722960000|2020-11-30 07:56:00|||||||||1
1606722980000|2020-11-30 07:56:20|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606723000000|2020-11-30 07:56:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606723010000|2020-11-30 07:56:50|1835.4|1835.1|1835.7|1835.4|1835.7|1835.4|1835.4|1835.1|2
1606723020000|2020-11-30 07:57:00|||||||||5
1606723030000|2020-11-30 07:57:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606723040000|2020-11-30 07:57:20|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|2
1606723050000|2020-11-30 07:57:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606723060000|2020-11-30 07:57:40|||||||||3
1606723070000|2020-11-30 07:57:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606723080000|2020-11-30 07:58:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606723090000|2020-11-30 07:58:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606723120000|2020-11-30 07:58:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606723140000|2020-11-30 07:59:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606723160000|2020-11-30 07:59:20|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.5|1836.2|4
1606723170000|2020-11-30 07:59:30|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|3
1606723180000|2020-11-30 07:59:40|1837|1836.7|1837.2|1836.9|1837.2|1836.9|1837|1836.7|2
1606723190000|2020-11-30 07:59:50|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|3
1606723200000|2020-11-30 08:00:00|1837.7|1837.4|1837.5|1837.2|1838|1837.7|1837.5|1837.2|19
1606723210000|2020-11-30 08:00:10|1837|1836.7|1837|1836.7|1837.1|1836.8|1837|1836.7|5
1606723220000|2020-11-30 08:00:20|1836.7|1836.4|1836.5|1836.2|1836.8|1836.5|1836.5|1836.2|13
1606723230000|2020-11-30 08:00:30|1836.6|1836.3|1836.3|1836|1836.7|1836.4|1836.3|1836|5
1606723240000|2020-11-30 08:00:40|1836|1835.7|1836.3|1836|1836.3|1836|1836|1835.7|6
1606723250000|2020-11-30 08:00:50|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|4
1606723260000|2020-11-30 08:01:00|1836.7|1836.4|1838.3|1838|1838.3|1838|1836.7|1836.4|26
1606723270000|2020-11-30 08:01:10|1838.4|1838.1|1838.7|1838.4|1838.8|1838.5|1838.2|1837.9|49
1606723280000|2020-11-30 08:01:20|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1838.8|1838.5|40
1606723290000|2020-11-30 08:01:30|1839.5|1839.2|1839.4|1839.1|1839.9|1839.6|1839.4|1839.1|34
1606723300000|2020-11-30 08:01:40|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.2|1838.9|5
1606723310000|2020-11-30 08:01:50|1839.4|1839.1|1839.1|1838.8|1839.4|1839.1|1839.1|1838.8|7
1606723320000|2020-11-30 08:02:00|1839|1838.7|1838.9|1838.6|1839.2|1838.9|1838.9|1838.6|9
1606723330000|2020-11-30 08:02:10|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|5
1606723340000|2020-11-30 08:02:20|1838.2|1837.9|1838|1837.7|1838.3|1838|1838|1837.7|4
1606723350000|2020-11-30 08:02:30|1837.8|1837.5|1837.8|1837.5|1837.9|1837.6|1837.7|1837.4|12
1606723360000|2020-11-30 08:02:40|1837.9|1837.6|1837.4|1837.1|1837.9|1837.6|1837.3|1837|10
1606723370000|2020-11-30 08:02:50|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|2
1606723380000|2020-11-30 08:03:00|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|2
1606723390000|2020-11-30 08:03:10|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|5
1606723400000|2020-11-30 08:03:20|1837.1|1836.8|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|3
1606723420000|2020-11-30 08:03:40|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|3
1606723430000|2020-11-30 08:03:50|1836.9|1836.6|1836.9|1836.6|1837.2|1836.9|1836.9|1836.6|3
1606723440000|2020-11-30 08:04:00|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606723450000|2020-11-30 08:04:10|1836.6|1836.3|1837|1836.7|1837|1836.7|1836.5|1836.2|4
1606723460000|2020-11-30 08:04:20|||||||||1
1606723470000|2020-11-30 08:04:30|1837.6|1837.3|1837.8|1837.5|1837.8|1837.5|1837.6|1837.3|2
1606723480000|2020-11-30 08:04:40|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606723490000|2020-11-30 08:04:50|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|5
1606723500000|2020-11-30 08:05:00|1837.7|1837.4|1837.4|1837.1|1837.7|1837.4|1837.4|1837.1|2
1606723510000|2020-11-30 08:05:10|||||||||1
1606723520000|2020-11-30 08:05:20|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|12
1606723530000|2020-11-30 08:05:30|1837.2|1836.9|1836.8|1836.5|1837.2|1836.9|1836.8|1836.5|8
1606723540000|2020-11-30 08:05:40|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|4
1606723550000|2020-11-30 08:05:50|1837.3|1837|1836.9|1836.6|1837.3|1837|1836.9|1836.6|9
1606723560000|2020-11-30 08:06:00|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|6
1606723570000|2020-11-30 08:06:10|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.8|1836.5|6
1606723580000|2020-11-30 08:06:20|1837|1836.7|1837.3|1837|1837.3|1837|1837|1836.7|5
1606723590000|2020-11-30 08:06:30|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.8|1836.5|9
1606723600000|2020-11-30 08:06:40|1837.2|1836.9|1837|1836.7|1837.2|1836.9|1837|1836.7|3
1606723610000|2020-11-30 08:06:50|1836.8|1836.5|1837|1836.7|1837|1836.7|1836.8|1836.5|4
1606723620000|2020-11-30 08:07:00|1837.2|1836.9|1837.8|1837.5|1837.8|1837.5|1837.2|1836.9|11
1606723630000|2020-11-30 08:07:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|2
1606723640000|2020-11-30 08:07:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606723650000|2020-11-30 08:07:30|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837.2|1836.9|9
1606723660000|2020-11-30 08:07:40|1837.1|1836.8|1836.8|1836.5|1837.1|1836.8|1836.6|1836.3|35
1606723670000|2020-11-30 08:07:50|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|25
1606723680000|2020-11-30 08:08:00|1836.8|1836.5|1836.4|1836.1|1836.8|1836.5|1836.4|1836.1|10
1606723690000|2020-11-30 08:08:10|1836.2|1835.9|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|7
1606723700000|2020-11-30 08:08:20|1836.6|1836.3|1836.3|1836|1836.6|1836.3|1836.2|1835.9|30
1606723710000|2020-11-30 08:08:30|1836.2|1835.9|1835.6|1835.3|1836.2|1835.9|1835.4|1835.1|46
1606723720000|2020-11-30 08:08:40|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|2
1606723730000|2020-11-30 08:08:50|1835|1834.7|1835.4|1835.1|1835.4|1835.1|1834.9|1834.6|10
1606723740000|2020-11-30 08:09:00|1835.1|1834.8|1835.4|1835.1|1835.4|1835.1|1835.1|1834.8|12
1606723750000|2020-11-30 08:09:10|1835.5|1835.2|1835.3|1835|1835.6|1835.3|1835.3|1835|5
1606723760000|2020-11-30 08:09:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|5
1606723770000|2020-11-30 08:09:30|1835.4|1835.1|1835.4|1835.1|1835.6|1835.3|1835.2|1834.9|14
1606723780000|2020-11-30 08:09:40|1835.5|1835.2|1835.7|1835.4|1836|1835.7|1835.5|1835.2|13
1606723790000|2020-11-30 08:09:50|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.3|1835|4
1606723800000|2020-11-30 08:10:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.4|1834.1|24
1606723810000|2020-11-30 08:10:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|3
1606723820000|2020-11-30 08:10:20|1834.7|1834.4|1834.8|1834.5|1834.9|1834.6|1834.7|1834.4|17
1606723830000|2020-11-30 08:10:30|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|9
1606723840000|2020-11-30 08:10:40|||||||||2
1606723850000|2020-11-30 08:10:50|1834.9|1834.6|1835.2|1834.9|1835.2|1834.9|1834.9|1834.6|2
1606723860000|2020-11-30 08:11:00|1834.5|1834.2|1834.4|1834.1|1834.6|1834.3|1834.4|1834.1|13
1606723870000|2020-11-30 08:11:10|1834.5|1834.2|1834.2|1833.9|1834.5|1834.2|1834.2|1833.9|5
1606723880000|2020-11-30 08:11:20|1834.1|1833.8|1834.2|1833.9|1834.3|1834|1833.9|1833.6|11
1606723890000|2020-11-30 08:11:30|1834.5|1834.2|1833.8|1833.5|1834.5|1834.2|1833.5|1833.2|48
1606723900000|2020-11-30 08:11:40|1833.6|1833.3|1833.5|1833.2|1833.9|1833.6|1833.5|1833.2|25
1606723910000|2020-11-30 08:11:50|1833.7|1833.4|1832.8|1832.5|1834.2|1833.9|1832.8|1832.5|62
1606723920000|2020-11-30 08:12:00|1832.7|1832.4|1832.5|1832.2|1832.9|1832.6|1832.5|1832.2|26
1606723930000|2020-11-30 08:12:10|1832.6|1832.3|1832.6|1832.3|1832.8|1832.5|1832.5|1832.2|24
1606723940000|2020-11-30 08:12:20|1832.7|1832.4|1832.8|1832.5|1833|1832.7|1832.5|1832.2|21
1606723950000|2020-11-30 08:12:30|1833|1832.7|1833.1|1832.8|1833.3|1833|1832.9|1832.6|25
1606723960000|2020-11-30 08:12:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606723970000|2020-11-30 08:12:50|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606723980000|2020-11-30 08:13:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606724000000|2020-11-30 08:13:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606724010000|2020-11-30 08:13:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|11
1606724020000|2020-11-30 08:13:40|1833.2|1832.9|1833.5|1833.2|1833.5|1833.2|1833.2|1832.9|10
1606724040000|2020-11-30 08:14:00|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833.7|1833.4|10
1606724050000|2020-11-30 08:14:10|1834|1833.7|1834.5|1834.2|1834.6|1834.3|1834|1833.7|25
1606724060000|2020-11-30 08:14:20|1834.8|1834.5|1834.5|1834.2|1834.8|1834.5|1834.5|1834.2|11
1606724070000|2020-11-30 08:14:30|1834|1833.7|1833.7|1833.4|1834|1833.7|1833.7|1833.4|4
1606724090000|2020-11-30 08:14:50|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.2|1832.9|11
1606724100000|2020-11-30 08:15:00|1833.4|1833.1|1832.8|1832.5|1833.4|1833.1|1832.8|1832.5|5
1606724110000|2020-11-30 08:15:10|1832.3|1832|1832.6|1832.3|1832.6|1832.3|1832.3|1832|5
1606724120000|2020-11-30 08:15:20|1832.3|1832|1832.4|1832.1|1832.6|1832.3|1832.3|1832|4
1606724130000|2020-11-30 08:15:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|10
1606724140000|2020-11-30 08:15:40|1832.9|1832.6|1832.6|1832.3|1832.9|1832.6|1832.6|1832.3|13
1606724150000|2020-11-30 08:15:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606724160000|2020-11-30 08:16:00|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|2
1606724170000|2020-11-30 08:16:10|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.6|1832.3|25
1606724180000|2020-11-30 08:16:20|1832.8|1832.5|1833.4|1833.1|1833.6|1833.3|1832.8|1832.5|28
1606724190000|2020-11-30 08:16:30|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|12
1606724200000|2020-11-30 08:16:40|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|13
1606724210000|2020-11-30 08:16:50|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|4
1606724220000|2020-11-30 08:17:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|12
1606724230000|2020-11-30 08:17:10|1832.9|1832.6|1832.7|1832.4|1832.9|1832.6|1832.7|1832.4|13
1606724240000|2020-11-30 08:17:20|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|8
1606724250000|2020-11-30 08:17:30|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.1|1831.8|25
1606724260000|2020-11-30 08:17:40|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|47
1606724270000|2020-11-30 08:17:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|25
1606724280000|2020-11-30 08:18:00|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.1|1831.8|13
1606724290000|2020-11-30 08:18:10|||||||||2
1606724300000|2020-11-30 08:18:20|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|13
1606724310000|2020-11-30 08:18:30|1832.3|1832|1832.5|1832.2|1832.5|1832.2|1832.3|1832|4
1606724320000|2020-11-30 08:18:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606724330000|2020-11-30 08:18:50|1832.6|1832.3|1832.3|1832|1832.6|1832.3|1832.3|1832|5
1606724340000|2020-11-30 08:19:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606724350000|2020-11-30 08:19:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606724360000|2020-11-30 08:19:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606724370000|2020-11-30 08:19:30|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|4
1606724380000|2020-11-30 08:19:40|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|8
1606724390000|2020-11-30 08:19:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606724400000|2020-11-30 08:20:00|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.7|1832.4|12
1606724410000|2020-11-30 08:20:10|||||||||10
1606724420000|2020-11-30 08:20:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606724430000|2020-11-30 08:20:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|5
1606724440000|2020-11-30 08:20:40|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|6
1606724450000|2020-11-30 08:20:50|1832.9|1832.6|1833.3|1833|1833.3|1833|1832.9|1832.6|14
1606724460000|2020-11-30 08:21:00|1833.5|1833.2|1834.9|1834.6|1834.9|1834.6|1833.5|1833.2|7
1606724470000|2020-11-30 08:21:10|1835.1|1834.8|1834.8|1834.5|1835.1|1834.8|1834.8|1834.5|17
1606724480000|2020-11-30 08:21:20|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.9|1834.6|17
1606724490000|2020-11-30 08:21:30|1835.5|1835.2|1835.5|1835.2|1835.8|1835.5|1835.5|1835.2|6
1606724500000|2020-11-30 08:21:40|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|4
1606724510000|2020-11-30 08:21:50|||||||||10
1606724520000|2020-11-30 08:22:00|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|14
1606724530000|2020-11-30 08:22:10|1835.6|1835.3|1836.2|1835.9|1836.2|1835.9|1835.5|1835.2|9
1606724540000|2020-11-30 08:22:20|1835.8|1835.5|1836|1835.7|1836|1835.7|1835.8|1835.5|8
1606724550000|2020-11-30 08:22:30|1835.8|1835.5|1836|1835.7|1836|1835.7|1835.8|1835.5|33
1606724570000|2020-11-30 08:22:50|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|34
1606724590000|2020-11-30 08:23:10|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|2
1606724600000|2020-11-30 08:23:20|1836.6|1836.3|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|51
1606724610000|2020-11-30 08:23:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|3
1606724620000|2020-11-30 08:23:40|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|5
1606724630000|2020-11-30 08:23:50|1836.5|1836.2|1836.6|1836.3|1836.7|1836.4|1836.5|1836.2|6
1606724640000|2020-11-30 08:24:00|1836.9|1836.6|1837.5|1837.2|1837.5|1837.2|1836.9|1836.6|11
1606724650000|2020-11-30 08:24:10|1837.4|1837.1|1837.4|1837.1|1837.7|1837.4|1837.3|1837|34
1606724660000|2020-11-30 08:24:20|1837.5|1837.2|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|9
1606724670000|2020-11-30 08:24:30|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|4
1606724680000|2020-11-30 08:24:40|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1837.8|1837.5|9
1606724690000|2020-11-30 08:24:50|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606724700000|2020-11-30 08:25:00|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.7|1837.4|7
1606724710000|2020-11-30 08:25:10|1838|1837.7|1838.5|1838.2|1838.5|1838.2|1838|1837.7|4
1606724720000|2020-11-30 08:25:20|||||||||2
1606724730000|2020-11-30 08:25:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|9
1606724740000|2020-11-30 08:25:40|1838|1837.7|1838|1837.7|1838|1837.7|1837.8|1837.5|4
1606724750000|2020-11-30 08:25:50|1837.6|1837.3|1837.9|1837.6|1838.1|1837.8|1837.6|1837.3|17
1606724760000|2020-11-30 08:26:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606724780000|2020-11-30 08:26:20|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606724810000|2020-11-30 08:26:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606724820000|2020-11-30 08:27:00|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606724840000|2020-11-30 08:27:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606724860000|2020-11-30 08:27:40|1838.6|1838.3|1839|1838.7|1839.1|1838.8|1838.6|1838.3|86
1606724870000|2020-11-30 08:27:50|1838.9|1838.6|1839.1|1838.8|1839.2|1838.9|1838.8|1838.5|79
1606724880000|2020-11-30 08:28:00|1838.8|1838.5|1838.6|1838.3|1838.8|1838.5|1838.6|1838.3|3
1606724890000|2020-11-30 08:28:10|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|2
1606724900000|2020-11-30 08:28:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606724910000|2020-11-30 08:28:30|1839.4|1839.1|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|14
1606724920000|2020-11-30 08:28:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606724930000|2020-11-30 08:28:50|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|4
1606724960000|2020-11-30 08:29:20|1838.9|1838.6|1838.6|1838.3|1838.9|1838.6|1838.6|1838.3|4
1606724980000|2020-11-30 08:29:40|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|3
1606724990000|2020-11-30 08:29:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606725000000|2020-11-30 08:30:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606725010000|2020-11-30 08:30:10|1838|1837.7|1838.4|1838.1|1838.4|1838.1|1838|1837.7|3
1606725030000|2020-11-30 08:30:30|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|3
1606725040000|2020-11-30 08:30:40|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|2
1606725050000|2020-11-30 08:30:50|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606725060000|2020-11-30 08:31:00|1839.3|1839|1839.8|1839.5|1839.8|1839.5|1839.3|1839|10
1606725070000|2020-11-30 08:31:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|8
1606725080000|2020-11-30 08:31:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|5
1606725100000|2020-11-30 08:31:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|11
1606725110000|2020-11-30 08:31:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606725120000|2020-11-30 08:32:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|5
1606725130000|2020-11-30 08:32:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606725140000|2020-11-30 08:32:20|||||||||1
1606725170000|2020-11-30 08:32:50|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|29
1606725180000|2020-11-30 08:33:00|1840.1|1839.8|1841|1840.7|1841.1|1840.8|1840.1|1839.8|31
1606725190000|2020-11-30 08:33:10|1841.3|1841|1841.5|1841.2|1841.6|1841.3|1841.3|1841|11
1606725200000|2020-11-30 08:33:20|1841.6|1841.3|1841.6|1841.3|1841.9|1841.6|1841.6|1841.3|13
1606725210000|2020-11-30 08:33:30|1841.9|1841.6|1841.5|1841.2|1842|1841.7|1841.5|1841.2|22
1606725220000|2020-11-30 08:33:40|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|6
1606725230000|2020-11-30 08:33:50|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|3
1606725240000|2020-11-30 08:34:00|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|8
1606725250000|2020-11-30 08:34:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606725260000|2020-11-30 08:34:20|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606725270000|2020-11-30 08:34:30|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606725290000|2020-11-30 08:34:50|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606725310000|2020-11-30 08:35:10|1842.5|1842.2|1843|1842.7|1843.1|1842.8|1842.5|1842.2|44
1606725320000|2020-11-30 08:35:20|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|2
1606725330000|2020-11-30 08:35:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606725340000|2020-11-30 08:35:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|5
1606725360000|2020-11-30 08:36:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606725370000|2020-11-30 08:36:10|1843.2|1842.9|1843.1|1842.8|1843.5|1843.2|1843.1|1842.8|6
1606725380000|2020-11-30 08:36:20|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|7
1606725390000|2020-11-30 08:36:30|1842.8|1842.5|1843.1|1842.8|1843.1|1842.8|1842.6|1842.3|9
1606725410000|2020-11-30 08:36:50|1842.7|1842.4|1842.4|1842.1|1842.7|1842.4|1842.4|1842.1|4
1606725420000|2020-11-30 08:37:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606725430000|2020-11-30 08:37:10|1842.5|1842.2|1843.3|1843|1843.4|1843.1|1842.5|1842.2|12
1606725450000|2020-11-30 08:37:30|1843.1|1842.8|1843.5|1843.2|1843.5|1843.2|1843.1|1842.8|37
1606725460000|2020-11-30 08:37:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|5
1606725470000|2020-11-30 08:37:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606725480000|2020-11-30 08:38:00|1843|1842.7|1842.7|1842.4|1843|1842.7|1842.7|1842.4|7
1606725490000|2020-11-30 08:38:10|||||||||3
1606725500000|2020-11-30 08:38:20|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.7|1842.4|7
1606725510000|2020-11-30 08:38:30|1842.3|1842|1842.1|1841.8|1842.3|1842|1842.1|1841.8|8
1606725520000|2020-11-30 08:38:40|1842.2|1841.9|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|3
1606725530000|2020-11-30 08:38:50|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1842|1841.7|9
1606725540000|2020-11-30 08:39:00|1842.5|1842.2|1842.4|1842.1|1842.5|1842.2|1842.4|1842.1|2
1606725550000|2020-11-30 08:39:10|1842.2|1841.9|1842.5|1842.2|1842.5|1842.2|1842.2|1841.9|4
1606725560000|2020-11-30 08:39:20|1842.2|1841.9|1841.8|1841.5|1842.4|1842.1|1841.8|1841.5|16
1606725570000|2020-11-30 08:39:30|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|3
1606725580000|2020-11-30 08:39:40|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|3
1606725600000|2020-11-30 08:40:00|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|4
1606725610000|2020-11-30 08:40:10|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|3
1606725630000|2020-11-30 08:40:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606725640000|2020-11-30 08:40:40|1842.8|1842.5|1843.3|1843|1843.3|1843|1842.8|1842.5|8
1606725650000|2020-11-30 08:40:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|10
1606725660000|2020-11-30 08:41:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|3
1606725680000|2020-11-30 08:41:20|1843.4|1843.1|1844|1843.7|1844|1843.7|1843.4|1843.1|11
1606725690000|2020-11-30 08:41:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.3|1843|9
1606725700000|2020-11-30 08:41:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606725710000|2020-11-30 08:41:50|||||||||3
1606725730000|2020-11-30 08:42:10|1843.2|1842.9|1843.5|1843.2|1843.5|1843.2|1843.1|1842.8|13
1606725740000|2020-11-30 08:42:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606725750000|2020-11-30 08:42:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606725780000|2020-11-30 08:43:00|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.3|1843|9
1606725790000|2020-11-30 08:43:10|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|8
1606725800000|2020-11-30 08:43:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606725810000|2020-11-30 08:43:30|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606725820000|2020-11-30 08:43:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606725840000|2020-11-30 08:44:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|5
1606725850000|2020-11-30 08:44:10|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|6
1606725860000|2020-11-30 08:44:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606725870000|2020-11-30 08:44:30|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|7
1606725880000|2020-11-30 08:44:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606725890000|2020-11-30 08:44:50|||||||||1
1606725900000|2020-11-30 08:45:00|1843.9|1843.6|1844.3|1844|1844.3|1844|1843.8|1843.5|17
1606725910000|2020-11-30 08:45:10|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|2
1606725920000|2020-11-30 08:45:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606725940000|2020-11-30 08:45:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606725950000|2020-11-30 08:45:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606725970000|2020-11-30 08:46:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606725980000|2020-11-30 08:46:20|||||||||1
1606725990000|2020-11-30 08:46:30|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.5|1842.2|4
1606726010000|2020-11-30 08:46:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606726020000|2020-11-30 08:47:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606726030000|2020-11-30 08:47:10|1842.5|1842.2|1842.3|1842|1842.5|1842.2|1842.3|1842|2
1606726040000|2020-11-30 08:47:20|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|5
1606726080000|2020-11-30 08:48:00|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|2
1606726090000|2020-11-30 08:48:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606726100000|2020-11-30 08:48:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606726110000|2020-11-30 08:48:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|6
1606726120000|2020-11-30 08:48:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606726130000|2020-11-30 08:48:50|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|19
1606726140000|2020-11-30 08:49:00|1843.8|1843.5|1843.6|1843.3|1843.8|1843.5|1843.6|1843.3|5
1606726150000|2020-11-30 08:49:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|4
1606726160000|2020-11-30 08:49:20|1843.6|1843.3|1843.1|1842.8|1843.6|1843.3|1843.1|1842.8|9
1606726170000|2020-11-30 08:49:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606726180000|2020-11-30 08:49:40|1842.4|1842.1|1842.1|1841.8|1842.4|1842.1|1842.1|1841.8|6
1606726190000|2020-11-30 08:49:50|1842.2|1841.9|1842.1|1841.8|1842.3|1842|1842.1|1841.8|4
1606726200000|2020-11-30 08:50:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.7|1841.4|12
1606726220000|2020-11-30 08:50:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606726230000|2020-11-30 08:50:30|1842.1|1841.8|1841.9|1841.6|1842.4|1842.1|1841.9|1841.6|6
1606726270000|2020-11-30 08:51:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606726280000|2020-11-30 08:51:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|4
1606726300000|2020-11-30 08:51:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606726310000|2020-11-30 08:51:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|3
1606726340000|2020-11-30 08:52:20|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|8
1606726350000|2020-11-30 08:52:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606726400000|2020-11-30 08:53:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606726420000|2020-11-30 08:53:40|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606726450000|2020-11-30 08:54:10|1842.3|1842|1842.1|1841.8|1842.3|1842|1842.1|1841.8|2
1606726470000|2020-11-30 08:54:30|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606726510000|2020-11-30 08:55:10|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606726520000|2020-11-30 08:55:20|||||||||2
1606726570000|2020-11-30 08:56:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606726580000|2020-11-30 08:56:20|||||||||5
1606726600000|2020-11-30 08:56:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|11
1606726610000|2020-11-30 08:56:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606726670000|2020-11-30 08:57:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606726700000|2020-11-30 08:58:20|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|2
1606726720000|2020-11-30 08:58:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606726740000|2020-11-30 08:59:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606726750000|2020-11-30 08:59:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606726760000|2020-11-30 08:59:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606726790000|2020-11-30 08:59:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606726800000|2020-11-30 09:00:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843|1842.7|4
1606726810000|2020-11-30 09:00:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606726820000|2020-11-30 09:00:20|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|11
1606726830000|2020-11-30 09:00:30|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1842.9|1842.6|13
1606726840000|2020-11-30 09:00:40|||||||||1
1606726850000|2020-11-30 09:00:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606726860000|2020-11-30 09:01:00|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|6
1606726870000|2020-11-30 09:01:10|1844.2|1843.9|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|22
1606726880000|2020-11-30 09:01:20|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|24
1606726890000|2020-11-30 09:01:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|2
1606726900000|2020-11-30 09:01:40|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|17
1606726910000|2020-11-30 09:01:50|1844.3|1844|1844.1|1843.8|1844.3|1844|1844.1|1843.8|19
1606726920000|2020-11-30 09:02:00|1844|1843.7|1844.3|1844|1844.3|1844|1844|1843.7|3
1606726930000|2020-11-30 09:02:10|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|14
1606726940000|2020-11-30 09:02:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606726950000|2020-11-30 09:02:30|1844.5|1844.2|1844.1|1843.8|1844.5|1844.2|1844.1|1843.8|36
1606726970000|2020-11-30 09:02:50|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|5
1606726980000|2020-11-30 09:03:00|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|59
1606726990000|2020-11-30 09:03:10|||||||||4
1606727000000|2020-11-30 09:03:20|1845.1|1844.8|1845.3|1845|1845.3|1845|1845.1|1844.8|5
1606727010000|2020-11-30 09:03:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|19
1606727020000|2020-11-30 09:03:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|3
1606727030000|2020-11-30 09:03:50|1845.8|1845.5|1845.4|1845.1|1845.8|1845.5|1845.4|1845.1|17
1606727040000|2020-11-30 09:04:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606727050000|2020-11-30 09:04:10|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|3
1606727060000|2020-11-30 09:04:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606727070000|2020-11-30 09:04:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606727080000|2020-11-30 09:04:40|1845.8|1845.5|1845.4|1845.1|1845.8|1845.5|1845.4|1845.1|3
1606727090000|2020-11-30 09:04:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606727100000|2020-11-30 09:05:00|1845.4|1845.1|1845.6|1845.3|1845.7|1845.4|1845.4|1845.1|8
1606727120000|2020-11-30 09:05:20|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|3
1606727130000|2020-11-30 09:05:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606727150000|2020-11-30 09:05:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606727160000|2020-11-30 09:06:00|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1845|1844.7|2
1606727200000|2020-11-30 09:06:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606727210000|2020-11-30 09:06:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606727220000|2020-11-30 09:07:00|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|2
1606727240000|2020-11-30 09:07:20|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|3
1606727270000|2020-11-30 09:07:50|||||||||1
1606727280000|2020-11-30 09:08:00|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|5
1606727290000|2020-11-30 09:08:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606727300000|2020-11-30 09:08:20|||||||||1
1606727310000|2020-11-30 09:08:30|1845.2|1844.9|1845.5|1845.2|1845.5|1845.2|1845.1|1844.8|5
1606727320000|2020-11-30 09:08:40|1845.6|1845.3|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|14
1606727360000|2020-11-30 09:09:20|||||||||5
1606727380000|2020-11-30 09:09:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|3
1606727390000|2020-11-30 09:09:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|6
1606727400000|2020-11-30 09:10:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606727410000|2020-11-30 09:10:10|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|3
1606727420000|2020-11-30 09:10:20|1845.3|1845|1845|1844.7|1845.3|1845|1845|1844.7|11
1606727430000|2020-11-30 09:10:30|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|6
1606727440000|2020-11-30 09:10:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1
1606727450000|2020-11-30 09:10:50|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|10
1606727460000|2020-11-30 09:11:00|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|2
1606727470000|2020-11-30 09:11:10|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|7
1606727480000|2020-11-30 09:11:20|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|9
1606727490000|2020-11-30 09:11:30|1845.3|1845|1845.8|1845.5|1845.9|1845.6|1845.3|1845|14
1606727500000|2020-11-30 09:11:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|6
1606727510000|2020-11-30 09:11:50|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|8
1606727520000|2020-11-30 09:12:00|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|8
1606727530000|2020-11-30 09:12:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|8
1606727550000|2020-11-30 09:12:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606727560000|2020-11-30 09:12:40|1845.6|1845.3|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|8
1606727570000|2020-11-30 09:12:50|||||||||2
1606727580000|2020-11-30 09:13:00|1845.6|1845.3|1845.3|1845|1845.6|1845.3|1845.3|1845|5
1606727590000|2020-11-30 09:13:10|||||||||5
1606727600000|2020-11-30 09:13:20|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|2
1606727620000|2020-11-30 09:13:40|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|3
1606727630000|2020-11-30 09:13:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606727640000|2020-11-30 09:14:00|1844.9|1844.6|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|12
1606727650000|2020-11-30 09:14:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606727660000|2020-11-30 09:14:20|1845.3|1845|1845.8|1845.5|1845.8|1845.5|1845.3|1845|3
1606727670000|2020-11-30 09:14:30|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|5
1606727680000|2020-11-30 09:14:40|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|5
1606727690000|2020-11-30 09:14:50|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|3
1606727700000|2020-11-30 09:15:00|1846.2|1845.9|1845.8|1845.5|1846.2|1845.9|1845.2|1844.9|31
1606727710000|2020-11-30 09:15:10|1846|1845.7|1845.6|1845.3|1846|1845.7|1845.6|1845.3|2
1606727720000|2020-11-30 09:15:20|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|3
1606727740000|2020-11-30 09:15:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606727750000|2020-11-30 09:15:50|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|6
1606727760000|2020-11-30 09:16:00|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606727770000|2020-11-30 09:16:10|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.1|1843.8|14
1606727790000|2020-11-30 09:16:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|3
1606727800000|2020-11-30 09:16:40|1844.6|1844.3|1844.3|1844|1844.6|1844.3|1844.3|1844|3
1606727810000|2020-11-30 09:16:50|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|6
1606727830000|2020-11-30 09:17:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606727840000|2020-11-30 09:17:20|1843.6|1843.3|1843.4|1843.1|1843.6|1843.3|1843.4|1843.1|10
1606727850000|2020-11-30 09:17:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606727860000|2020-11-30 09:17:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606727870000|2020-11-30 09:17:50|1842.9|1842.6|1842.8|1842.5|1843.1|1842.8|1842.8|1842.5|9
1606727880000|2020-11-30 09:18:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606727890000|2020-11-30 09:18:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606727900000|2020-11-30 09:18:20|||||||||4
1606727910000|2020-11-30 09:18:30|||||||||1
1606727920000|2020-11-30 09:18:40|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|11
1606727930000|2020-11-30 09:18:50|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|5
1606727940000|2020-11-30 09:19:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606727950000|2020-11-30 09:19:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|7
1606727960000|2020-11-30 09:19:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|13
1606727970000|2020-11-30 09:19:30|1842.5|1842.2|1842.9|1842.6|1842.9|1842.6|1842.5|1842.2|11
1606727980000|2020-11-30 09:19:40|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|5
1606727990000|2020-11-30 09:19:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606728000000|2020-11-30 09:20:00|||||||||1
1606728010000|2020-11-30 09:20:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|5
1606728030000|2020-11-30 09:20:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606728040000|2020-11-30 09:20:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606728050000|2020-11-30 09:20:50|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|16
1606728070000|2020-11-30 09:21:10|||||||||1
1606728080000|2020-11-30 09:21:20|1842.1|1841.8|1841.9|1841.6|1842.1|1841.8|1841.9|1841.6|10
1606728090000|2020-11-30 09:21:30|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|3
1606728100000|2020-11-30 09:21:40|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|8
1606728110000|2020-11-30 09:21:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606728120000|2020-11-30 09:22:00|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|3
1606728130000|2020-11-30 09:22:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|15
1606728150000|2020-11-30 09:22:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.3|1841|28
1606728160000|2020-11-30 09:22:40|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.3|1841|32
1606728170000|2020-11-30 09:22:50|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.3|1841|14
1606728180000|2020-11-30 09:23:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|6
1606728190000|2020-11-30 09:23:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606728200000|2020-11-30 09:23:20|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1841|1840.7|27
1606728210000|2020-11-30 09:23:30|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|8
1606728220000|2020-11-30 09:23:40|1840.6|1840.3|1840.5|1840.2|1840.7|1840.4|1840.4|1840.1|11
1606728230000|2020-11-30 09:23:50|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|10
1606728240000|2020-11-30 09:24:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|6
1606728250000|2020-11-30 09:24:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|64
1606728260000|2020-11-30 09:24:20|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|33
1606728270000|2020-11-30 09:24:30|1840.4|1840.1|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|14
1606728280000|2020-11-30 09:24:40|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|6
1606728290000|2020-11-30 09:24:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|17
1606728300000|2020-11-30 09:25:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|65
1606728310000|2020-11-30 09:25:10|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.2|1839.9|7
1606728320000|2020-11-30 09:25:20|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|4
1606728330000|2020-11-30 09:25:30|1840.2|1839.9|1840.1|1839.8|1840.3|1840|1840.1|1839.8|25
1606728340000|2020-11-30 09:25:40|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|10
1606728350000|2020-11-30 09:25:50|1840.1|1839.8|1839.9|1839.6|1840.1|1839.8|1839.9|1839.6|10
1606728360000|2020-11-30 09:26:00|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.7|1839.4|35
1606728370000|2020-11-30 09:26:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606728380000|2020-11-30 09:26:20|1840|1839.7|1840|1839.7|1840.2|1839.9|1840|1839.7|4
1606728390000|2020-11-30 09:26:30|1840.1|1839.8|1840.3|1840|1840.3|1840|1840.1|1839.8|8
1606728400000|2020-11-30 09:26:40|1840.4|1840.1|1840.7|1840.4|1840.7|1840.4|1840.4|1840.1|5
1606728410000|2020-11-30 09:26:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|4
1606728420000|2020-11-30 09:27:00|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.3|1840|12
1606728440000|2020-11-30 09:27:20|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.1|1839.8|10
1606728450000|2020-11-30 09:27:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606728460000|2020-11-30 09:27:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606728470000|2020-11-30 09:27:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606728480000|2020-11-30 09:28:00|||||||||7
1606728490000|2020-11-30 09:28:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|5
1606728500000|2020-11-30 09:28:20|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.8|1839.5|4
1606728510000|2020-11-30 09:28:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|8
1606728520000|2020-11-30 09:28:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606728530000|2020-11-30 09:28:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606728540000|2020-11-30 09:29:00|||||||||9
1606728550000|2020-11-30 09:29:10|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|2
1606728570000|2020-11-30 09:29:30|1840.1|1839.8|1839.9|1839.6|1840.1|1839.8|1839.9|1839.6|9
1606728580000|2020-11-30 09:29:40|1840.1|1839.8|1840.1|1839.8|1840.3|1840|1840.1|1839.8|4
1606728590000|2020-11-30 09:29:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606728600000|2020-11-30 09:30:00|1839.9|1839.6|1839.5|1839.2|1839.9|1839.6|1839.5|1839.2|15
1606728620000|2020-11-30 09:30:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606728630000|2020-11-30 09:30:30|1839.9|1839.6|1839.6|1839.3|1839.9|1839.6|1839.6|1839.3|9
1606728640000|2020-11-30 09:30:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606728650000|2020-11-30 09:30:50|1839.6|1839.3|1840|1839.7|1840|1839.7|1839.5|1839.2|15
1606728660000|2020-11-30 09:31:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606728670000|2020-11-30 09:31:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|3
1606728680000|2020-11-30 09:31:20|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|3
1606728700000|2020-11-30 09:31:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606728710000|2020-11-30 09:31:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606728730000|2020-11-30 09:32:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|5
1606728740000|2020-11-30 09:32:20|1840.5|1840.2|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|4
1606728750000|2020-11-30 09:32:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606728770000|2020-11-30 09:32:50|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606728790000|2020-11-30 09:33:10|1840.1|1839.8|1840.3|1840|1840.3|1840|1840.1|1839.8|2
1606728800000|2020-11-30 09:33:20|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|8
1606728810000|2020-11-30 09:33:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|5
1606728820000|2020-11-30 09:33:40|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|2
1606728870000|2020-11-30 09:34:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606728890000|2020-11-30 09:34:50|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|4
1606728910000|2020-11-30 09:35:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|5
1606728920000|2020-11-30 09:35:20|||||||||1
1606728930000|2020-11-30 09:35:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606728940000|2020-11-30 09:35:40|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|6
1606728950000|2020-11-30 09:35:50|||||||||5
1606728980000|2020-11-30 09:36:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606728990000|2020-11-30 09:36:30|||||||||1
1606729020000|2020-11-30 09:37:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606729040000|2020-11-30 09:37:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606729080000|2020-11-30 09:38:00|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|4
1606729090000|2020-11-30 09:38:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606729110000|2020-11-30 09:38:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606729120000|2020-11-30 09:38:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606729130000|2020-11-30 09:38:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|5
1606729140000|2020-11-30 09:39:00|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|2
1606729170000|2020-11-30 09:39:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606729190000|2020-11-30 09:39:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606729200000|2020-11-30 09:40:00|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|3
1606729230000|2020-11-30 09:40:30|1840.7|1840.4|1841.1|1840.8|1841.2|1840.9|1840.7|1840.4|9
1606729240000|2020-11-30 09:40:40|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|2
1606729260000|2020-11-30 09:41:00|||||||||1
1606729280000|2020-11-30 09:41:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606729290000|2020-11-30 09:41:30|||||||||1
1606729300000|2020-11-30 09:41:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|4
1606729330000|2020-11-30 09:42:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606729370000|2020-11-30 09:42:50|||||||||1
1606729380000|2020-11-30 09:43:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606729460000|2020-11-30 09:44:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606729470000|2020-11-30 09:44:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606729510000|2020-11-30 09:45:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606729540000|2020-11-30 09:45:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606729550000|2020-11-30 09:45:50|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|3
1606729570000|2020-11-30 09:46:10|||||||||1
1606729610000|2020-11-30 09:46:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606729620000|2020-11-30 09:47:00|||||||||1
1606729630000|2020-11-30 09:47:10|||||||||1
1606729640000|2020-11-30 09:47:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606729650000|2020-11-30 09:47:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|11
1606729660000|2020-11-30 09:47:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606729670000|2020-11-30 09:47:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|7
1606729680000|2020-11-30 09:48:00|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|5
1606729710000|2020-11-30 09:48:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|4
1606729720000|2020-11-30 09:48:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606729740000|2020-11-30 09:49:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606729750000|2020-11-30 09:49:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606729760000|2020-11-30 09:49:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606729800000|2020-11-30 09:50:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606729830000|2020-11-30 09:50:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606729840000|2020-11-30 09:50:40|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606729850000|2020-11-30 09:50:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606729860000|2020-11-30 09:51:00|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|5
1606729870000|2020-11-30 09:51:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|7
1606729890000|2020-11-30 09:51:30|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606729900000|2020-11-30 09:51:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606729910000|2020-11-30 09:51:50|||||||||1
1606729920000|2020-11-30 09:52:00|||||||||1
1606729930000|2020-11-30 09:52:10|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|3
1606729940000|2020-11-30 09:52:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.3|1842|3
1606729960000|2020-11-30 09:52:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606729970000|2020-11-30 09:52:50|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1841.9|1841.6|7
1606729980000|2020-11-30 09:53:00|1842.2|1841.9|1842.8|1842.5|1842.8|1842.5|1842.2|1841.9|36
1606730000000|2020-11-30 09:53:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606730010000|2020-11-30 09:53:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606730030000|2020-11-30 09:53:50|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|4
1606730040000|2020-11-30 09:54:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|3
1606730050000|2020-11-30 09:54:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|10
1606730070000|2020-11-30 09:54:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|3
1606730120000|2020-11-30 09:55:20|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|4
1606730130000|2020-11-30 09:55:30|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|10
1606730140000|2020-11-30 09:55:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606730150000|2020-11-30 09:55:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|4
1606730160000|2020-11-30 09:56:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606730200000|2020-11-30 09:56:40|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606730210000|2020-11-30 09:56:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606730220000|2020-11-30 09:57:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606730230000|2020-11-30 09:57:10|||||||||1
1606730260000|2020-11-30 09:57:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606730290000|2020-11-30 09:58:10|||||||||1
1606730310000|2020-11-30 09:58:30|||||||||1
1606730320000|2020-11-30 09:58:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606730330000|2020-11-30 09:58:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606730400000|2020-11-30 10:00:00|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|3
1606730410000|2020-11-30 10:00:10|1843.1|1842.8|1843.5|1843.2|1843.5|1843.2|1843.1|1842.8|7
1606730420000|2020-11-30 10:00:20|1843.6|1843.3|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|3
1606730430000|2020-11-30 10:00:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606730450000|2020-11-30 10:00:50|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606730460000|2020-11-30 10:01:00|1843.2|1842.9|1842.7|1842.4|1843.2|1842.9|1842.7|1842.4|7
1606730470000|2020-11-30 10:01:10|1842.6|1842.3|1842.3|1842|1842.6|1842.3|1842.3|1842|6
1606730480000|2020-11-30 10:01:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606730490000|2020-11-30 10:01:30|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|3
1606730520000|2020-11-30 10:02:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606730530000|2020-11-30 10:02:10|1842.3|1842|1842.3|1842|1842.5|1842.2|1842.3|1842|7
1606730590000|2020-11-30 10:03:10|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|60
1606730600000|2020-11-30 10:03:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606730620000|2020-11-30 10:03:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606730630000|2020-11-30 10:03:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606730640000|2020-11-30 10:04:00|1843.2|1842.9|1843.2|1842.9|1843.3|1843|1843.2|1842.9|10
1606730660000|2020-11-30 10:04:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606730670000|2020-11-30 10:04:30|1842.7|1842.4|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|3
1606730700000|2020-11-30 10:05:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606730710000|2020-11-30 10:05:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842|1841.7|5
1606730720000|2020-11-30 10:05:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|3
1606730770000|2020-11-30 10:06:10|||||||||1
1606730780000|2020-11-30 10:06:20|1842.2|1841.9|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|5
1606730840000|2020-11-30 10:07:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606730850000|2020-11-30 10:07:30|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|3
1606730860000|2020-11-30 10:07:40|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606730870000|2020-11-30 10:07:50|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|2
1606730880000|2020-11-30 10:08:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606730890000|2020-11-30 10:08:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|3
1606730900000|2020-11-30 10:08:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606730910000|2020-11-30 10:08:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606730920000|2020-11-30 10:08:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606730930000|2020-11-30 10:08:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606730980000|2020-11-30 10:09:40|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606730990000|2020-11-30 10:09:50|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|4
1606731000000|2020-11-30 10:10:00|1842.5|1842.2|1842.3|1842|1842.5|1842.2|1842.3|1842|3
1606731020000|2020-11-30 10:10:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606731030000|2020-11-30 10:10:30|1842.5|1842.2|1842.8|1842.5|1842.8|1842.5|1842.5|1842.2|7
1606731040000|2020-11-30 10:10:40|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|2
1606731050000|2020-11-30 10:10:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|6
1606731060000|2020-11-30 10:11:00|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843|1842.7|9
1606731070000|2020-11-30 10:11:10|||||||||2
1606731080000|2020-11-30 10:11:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|4
1606731090000|2020-11-30 10:11:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|5
1606731100000|2020-11-30 10:11:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606731180000|2020-11-30 10:13:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606731190000|2020-11-30 10:13:10|1843|1842.7|1842.6|1842.3|1843|1842.7|1842.6|1842.3|3
1606731200000|2020-11-30 10:13:20|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|3
1606731240000|2020-11-30 10:14:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606731280000|2020-11-30 10:14:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606731330000|2020-11-30 10:15:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|3
1606731340000|2020-11-30 10:15:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606731350000|2020-11-30 10:15:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|15
1606731360000|2020-11-30 10:16:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|6
1606731370000|2020-11-30 10:16:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606731400000|2020-11-30 10:16:40|||||||||3
1606731430000|2020-11-30 10:17:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606731460000|2020-11-30 10:17:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606731540000|2020-11-30 10:19:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606731550000|2020-11-30 10:19:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606731600000|2020-11-30 10:20:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606731610000|2020-11-30 10:20:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606731630000|2020-11-30 10:20:30|||||||||2
1606731640000|2020-11-30 10:20:40|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|3
1606731650000|2020-11-30 10:20:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606731660000|2020-11-30 10:21:00|||||||||1
1606731670000|2020-11-30 10:21:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606731720000|2020-11-30 10:22:00|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606731770000|2020-11-30 10:22:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|3
1606731830000|2020-11-30 10:23:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606731840000|2020-11-30 10:24:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|3
1606731850000|2020-11-30 10:24:10|||||||||1
1606731870000|2020-11-30 10:24:30|||||||||2
1606731880000|2020-11-30 10:24:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606731890000|2020-11-30 10:24:50|1842.1|1841.8|1842.4|1842.1|1842.4|1842.1|1842|1841.7|7
1606731910000|2020-11-30 10:25:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606731920000|2020-11-30 10:25:20|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|3
1606732000000|2020-11-30 10:26:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606732010000|2020-11-30 10:26:50|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|5
1606732030000|2020-11-30 10:27:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606732040000|2020-11-30 10:27:20|1842.3|1842|1842.1|1841.8|1842.3|1842|1842.1|1841.8|4
1606732050000|2020-11-30 10:27:30|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|43
1606732070000|2020-11-30 10:27:50|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|11
1606732080000|2020-11-30 10:28:00|||||||||1
1606732100000|2020-11-30 10:28:20|||||||||1
1606732130000|2020-11-30 10:28:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606732140000|2020-11-30 10:29:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606732160000|2020-11-30 10:29:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606732180000|2020-11-30 10:29:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606732190000|2020-11-30 10:29:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606732200000|2020-11-30 10:30:00|1843.6|1843.3|1843.2|1842.9|1843.6|1843.3|1843.2|1842.9|3
1606732250000|2020-11-30 10:30:50|||||||||1
1606732290000|2020-11-30 10:31:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606732300000|2020-11-30 10:31:40|||||||||1
1606732310000|2020-11-30 10:31:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606732320000|2020-11-30 10:32:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606732330000|2020-11-30 10:32:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606732360000|2020-11-30 10:32:40|1842.9|1842.6|1843.3|1843|1843.3|1843|1842.9|1842.6|6
1606732390000|2020-11-30 10:33:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|5
1606732400000|2020-11-30 10:33:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606732450000|2020-11-30 10:34:10|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|8
1606732460000|2020-11-30 10:34:20|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|13
1606732470000|2020-11-30 10:34:30|1842.8|1842.5|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|2
1606732500000|2020-11-30 10:35:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606732510000|2020-11-30 10:35:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606732520000|2020-11-30 10:35:20|||||||||1
1606732530000|2020-11-30 10:35:30|||||||||1
1606732540000|2020-11-30 10:35:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606732580000|2020-11-30 10:36:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|5
1606732620000|2020-11-30 10:37:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606732640000|2020-11-30 10:37:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606732650000|2020-11-30 10:37:30|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|3
1606732660000|2020-11-30 10:37:40|||||||||1
1606732690000|2020-11-30 10:38:10|1842.6|1842.3|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|4
1606732700000|2020-11-30 10:38:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606732720000|2020-11-30 10:38:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606732730000|2020-11-30 10:38:50|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|3
1606732750000|2020-11-30 10:39:10|1843.2|1842.9|1843.5|1843.2|1843.5|1843.2|1843.2|1842.9|6
1606732760000|2020-11-30 10:39:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606732790000|2020-11-30 10:39:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606732820000|2020-11-30 10:40:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606732830000|2020-11-30 10:40:30|1843.6|1843.3|1843.4|1843.1|1843.6|1843.3|1843.3|1843|7
1606732840000|2020-11-30 10:40:40|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|5
1606732860000|2020-11-30 10:41:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606732880000|2020-11-30 10:41:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606732890000|2020-11-30 10:41:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606732940000|2020-11-30 10:42:20|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|5
1606732950000|2020-11-30 10:42:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606732980000|2020-11-30 10:43:00|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606733000000|2020-11-30 10:43:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606733020000|2020-11-30 10:43:40|1843.4|1843.1|1843.6|1843.3|1843.6|1843.3|1843.4|1843.1|3
1606733030000|2020-11-30 10:43:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606733120000|2020-11-30 10:45:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606733180000|2020-11-30 10:46:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606733190000|2020-11-30 10:46:30|1843.6|1843.3|1843.9|1843.6|1843.9|1843.6|1843.6|1843.3|2
1606733220000|2020-11-30 10:47:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606733250000|2020-11-30 10:47:30|||||||||1
1606733260000|2020-11-30 10:47:40|||||||||1
1606733340000|2020-11-30 10:49:00|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|4
1606733350000|2020-11-30 10:49:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606733370000|2020-11-30 10:49:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606733390000|2020-11-30 10:49:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606733410000|2020-11-30 10:50:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606733440000|2020-11-30 10:50:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606733450000|2020-11-30 10:50:50|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|2
1606733460000|2020-11-30 10:51:00|1844.1|1843.8|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|7
1606733470000|2020-11-30 10:51:10|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606733500000|2020-11-30 10:51:40|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|5
1606733530000|2020-11-30 10:52:10|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|2
1606733540000|2020-11-30 10:52:20|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|3
1606733560000|2020-11-30 10:52:40|||||||||1
1606733570000|2020-11-30 10:52:50|1844.2|1843.9|1844|1843.7|1844.2|1843.9|1844|1843.7|4
1606733580000|2020-11-30 10:53:00|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|3
1606733600000|2020-11-30 10:53:20|||||||||1
1606733630000|2020-11-30 10:53:50|||||||||1
1606733690000|2020-11-30 10:54:50|||||||||2
1606733700000|2020-11-30 10:55:00|||||||||1
1606733720000|2020-11-30 10:55:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|4
1606733740000|2020-11-30 10:55:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|1
1606733780000|2020-11-30 10:56:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606733820000|2020-11-30 10:57:00|1844.1|1843.8|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|4
1606733860000|2020-11-30 10:57:40|1843.7|1843.4|1844|1843.7|1844|1843.7|1843.7|1843.4|5
1606733880000|2020-11-30 10:58:00|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606733890000|2020-11-30 10:58:10|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|5
1606733900000|2020-11-30 10:58:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606733920000|2020-11-30 10:58:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606733950000|2020-11-30 10:59:10|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|2
1606733970000|2020-11-30 10:59:30|||||||||1
1606734020000|2020-11-30 11:00:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606734030000|2020-11-30 11:00:30|||||||||5
1606734080000|2020-11-30 11:01:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606734100000|2020-11-30 11:01:40|1843.1|1842.8|1842.7|1842.4|1843.1|1842.8|1842.7|1842.4|10
1606734110000|2020-11-30 11:01:50|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606734120000|2020-11-30 11:02:00|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|2
1606734190000|2020-11-30 11:03:10|1843.3|1843|1843.6|1843.3|1843.6|1843.3|1843.3|1843|8
1606734200000|2020-11-30 11:03:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|5
1606734210000|2020-11-30 11:03:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606734220000|2020-11-30 11:03:40|||||||||3
1606734300000|2020-11-30 11:05:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606734370000|2020-11-30 11:06:10|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606734390000|2020-11-30 11:06:30|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606734430000|2020-11-30 11:07:10|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|3
1606734480000|2020-11-30 11:08:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606734500000|2020-11-30 11:08:20|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|2
1606734510000|2020-11-30 11:08:30|1843.7|1843.4|1843.2|1842.9|1843.7|1843.4|1843.2|1842.9|9
1606734530000|2020-11-30 11:08:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606734550000|2020-11-30 11:09:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606734570000|2020-11-30 11:09:30|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|5
1606734580000|2020-11-30 11:09:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606734630000|2020-11-30 11:10:30|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606734660000|2020-11-30 11:11:00|||||||||1
1606734700000|2020-11-30 11:11:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606734760000|2020-11-30 11:12:40|||||||||1
1606734770000|2020-11-30 11:12:50|||||||||1
1606734780000|2020-11-30 11:13:00|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606734800000|2020-11-30 11:13:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606734810000|2020-11-30 11:13:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606734820000|2020-11-30 11:13:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606734830000|2020-11-30 11:13:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606734920000|2020-11-30 11:15:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606734950000|2020-11-30 11:15:50|1843.2|1842.9|1843|1842.7|1843.2|1842.9|1843|1842.7|5
1606734990000|2020-11-30 11:16:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606735010000|2020-11-30 11:16:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606735030000|2020-11-30 11:17:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606735040000|2020-11-30 11:17:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606735090000|2020-11-30 11:18:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|3
1606735100000|2020-11-30 11:18:20|||||||||2
1606735160000|2020-11-30 11:19:20|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|4
1606735190000|2020-11-30 11:19:50|||||||||1
1606735200000|2020-11-30 11:20:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606735210000|2020-11-30 11:20:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606735220000|2020-11-30 11:20:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|3
1606735230000|2020-11-30 11:20:30|||||||||2
1606735240000|2020-11-30 11:20:40|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|4
1606735250000|2020-11-30 11:20:50|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|9
1606735260000|2020-11-30 11:21:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|9
1606735270000|2020-11-30 11:21:10|1842.1|1841.8|1842.3|1842|1842.3|1842|1842|1841.7|5
1606735280000|2020-11-30 11:21:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|6
1606735310000|2020-11-30 11:21:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606735330000|2020-11-30 11:22:10|||||||||1
1606735380000|2020-11-30 11:23:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606735400000|2020-11-30 11:23:20|||||||||2
1606735410000|2020-11-30 11:23:30|1842.7|1842.4|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|5
1606735470000|2020-11-30 11:24:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606735510000|2020-11-30 11:25:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606735530000|2020-11-30 11:25:30|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606735570000|2020-11-30 11:26:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606735580000|2020-11-30 11:26:20|||||||||1
1606735590000|2020-11-30 11:26:30|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|7
1606735600000|2020-11-30 11:26:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606735610000|2020-11-30 11:26:50|||||||||1
1606735660000|2020-11-30 11:27:40|||||||||9
1606735670000|2020-11-30 11:27:50|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|4
1606735680000|2020-11-30 11:28:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606735690000|2020-11-30 11:28:10|1842.1|1841.8|1842.3|1842|1842.3|1842|1842|1841.7|3
1606735740000|2020-11-30 11:29:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606735750000|2020-11-30 11:29:10|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|9
1606735780000|2020-11-30 11:29:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|4
1606735790000|2020-11-30 11:29:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|3
1606735800000|2020-11-30 11:30:00|||||||||1
1606735810000|2020-11-30 11:30:10|1842.6|1842.3|1842.5|1842.2|1842.7|1842.4|1842.5|1842.2|4
1606735820000|2020-11-30 11:30:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606735830000|2020-11-30 11:30:30|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606735840000|2020-11-30 11:30:40|||||||||2
1606735850000|2020-11-30 11:30:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606735870000|2020-11-30 11:31:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606735910000|2020-11-30 11:31:50|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|2
1606735950000|2020-11-30 11:32:30|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606735970000|2020-11-30 11:32:50|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|10
1606735980000|2020-11-30 11:33:00|1842.2|1841.9|1840.4|1840.1|1842.2|1841.9|1840.2|1839.9|42
1606735990000|2020-11-30 11:33:10|1840.5|1840.2|1840.1|1839.8|1840.5|1840.2|1840.1|1839.8|3
1606736000000|2020-11-30 11:33:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606736010000|2020-11-30 11:33:30|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|5
1606736020000|2020-11-30 11:33:40|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|3
1606736030000|2020-11-30 11:33:50|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|4
1606736040000|2020-11-30 11:34:00|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|7
1606736050000|2020-11-30 11:34:10|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.3|1838|14
1606736060000|2020-11-30 11:34:20|1838.5|1838.2|1838.3|1838|1838.5|1838.2|1838.3|1838|7
1606736070000|2020-11-30 11:34:30|1838.4|1838.1|1838.1|1837.8|1838.4|1838.1|1838.1|1837.8|5
1606736080000|2020-11-30 11:34:40|1838.4|1838.1|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|8
1606736100000|2020-11-30 11:35:00|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|65
1606736110000|2020-11-30 11:35:10|1837.9|1837.6|1837.2|1836.9|1838|1837.7|1837.2|1836.9|17
1606736120000|2020-11-30 11:35:20|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1836.9|1836.6|19
1606736130000|2020-11-30 11:35:30|1836.9|1836.6|1837.1|1836.8|1837.2|1836.9|1836.9|1836.6|11
1606736140000|2020-11-30 11:35:40|1837.2|1836.9|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|7
1606736150000|2020-11-30 11:35:50|1837.3|1837|1837.6|1837.3|1837.6|1837.3|1837.3|1837|9
1606736160000|2020-11-30 11:36:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|4
1606736170000|2020-11-30 11:36:10|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|3
1606736180000|2020-11-30 11:36:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|6
1606736190000|2020-11-30 11:36:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|6
1606736200000|2020-11-30 11:36:40|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|5
1606736220000|2020-11-30 11:37:00|1837.3|1837|1837.9|1837.6|1837.9|1837.6|1837.3|1837|6
1606736230000|2020-11-30 11:37:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838|1837.7|5
1606736240000|2020-11-30 11:37:20|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|3
1606736250000|2020-11-30 11:37:30|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|10
1606736260000|2020-11-30 11:37:40|1838.1|1837.8|1838.3|1838|1838.3|1838|1838.1|1837.8|4
1606736270000|2020-11-30 11:37:50|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606736280000|2020-11-30 11:38:00|1838.2|1837.9|1838.5|1838.2|1838.5|1838.2|1838.1|1837.8|4
1606736290000|2020-11-30 11:38:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|3
1606736300000|2020-11-30 11:38:20|1838.5|1838.2|1838.6|1838.3|1838.9|1838.6|1838.5|1838.2|13
1606736310000|2020-11-30 11:38:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606736320000|2020-11-30 11:38:40|1838.8|1838.5|1837.6|1837.3|1838.8|1838.5|1837.5|1837.2|22
1606736330000|2020-11-30 11:38:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606736340000|2020-11-30 11:39:00|1838.2|1837.9|1838.5|1838.2|1838.5|1838.2|1838.2|1837.9|6
1606736350000|2020-11-30 11:39:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606736360000|2020-11-30 11:39:20|1838.5|1838.2|1838.9|1838.6|1838.9|1838.6|1838.5|1838.2|11
1606736370000|2020-11-30 11:39:30|||||||||2
1606736390000|2020-11-30 11:39:50|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|4
1606736410000|2020-11-30 11:40:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|2
1606736420000|2020-11-30 11:40:20|||||||||1
1606736430000|2020-11-30 11:40:30|1839|1838.7|1838.8|1838.5|1839|1838.7|1838.6|1838.3|6
1606736450000|2020-11-30 11:40:50|||||||||2
1606736460000|2020-11-30 11:41:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606736470000|2020-11-30 11:41:10|||||||||1
1606736480000|2020-11-30 11:41:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606736500000|2020-11-30 11:41:40|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606736530000|2020-11-30 11:42:10|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606736540000|2020-11-30 11:42:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606736550000|2020-11-30 11:42:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606736560000|2020-11-30 11:42:40|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606736590000|2020-11-30 11:43:10|||||||||1
1606736610000|2020-11-30 11:43:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|7
1606736630000|2020-11-30 11:43:50|||||||||1
1606736670000|2020-11-30 11:44:30|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|16
1606736700000|2020-11-30 11:45:00|1839.2|1838.9|1839.5|1839.2|1839.8|1839.5|1839.2|1838.9|9
1606736710000|2020-11-30 11:45:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606736730000|2020-11-30 11:45:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606736740000|2020-11-30 11:45:40|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606736770000|2020-11-30 11:46:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|4
1606736780000|2020-11-30 11:46:20|1839.9|1839.6|1840.1|1839.8|1840.2|1839.9|1839.9|1839.6|10
1606736790000|2020-11-30 11:46:30|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|2
1606736800000|2020-11-30 11:46:40|1840|1839.7|1840.3|1840|1840.3|1840|1840|1839.7|6
1606736820000|2020-11-30 11:47:00|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|2
1606736830000|2020-11-30 11:47:10|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1839.9|1839.6|3
1606736840000|2020-11-30 11:47:20|||||||||2
1606736850000|2020-11-30 11:47:30|||||||||3
1606736860000|2020-11-30 11:47:40|||||||||1
1606736880000|2020-11-30 11:48:00|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606736890000|2020-11-30 11:48:10|||||||||1
1606736910000|2020-11-30 11:48:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606736920000|2020-11-30 11:48:40|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|7
1606736930000|2020-11-30 11:48:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606736940000|2020-11-30 11:49:00|1840.9|1840.6|1841.1|1840.8|1841.1|1840.8|1840.9|1840.6|9
1606736950000|2020-11-30 11:49:10|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|3
1606736970000|2020-11-30 11:49:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606736980000|2020-11-30 11:49:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606736990000|2020-11-30 11:49:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606737000000|2020-11-30 11:50:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|8
1606737010000|2020-11-30 11:50:10|||||||||1
1606737050000|2020-11-30 11:50:50|||||||||1
1606737130000|2020-11-30 11:52:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606737160000|2020-11-30 11:52:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606737200000|2020-11-30 11:53:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606737210000|2020-11-30 11:53:30|1840.5|1840.2|1840.6|1840.3|1840.8|1840.5|1840.5|1840.2|4
1606737220000|2020-11-30 11:53:40|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|4
1606737230000|2020-11-30 11:53:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606737250000|2020-11-30 11:54:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606737290000|2020-11-30 11:54:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|4
1606737300000|2020-11-30 11:55:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606737310000|2020-11-30 11:55:10|1841.1|1840.8|1841.3|1841|1841.3|1841|1841.1|1840.8|13
1606737360000|2020-11-30 11:56:00|||||||||1
1606737380000|2020-11-30 11:56:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606737420000|2020-11-30 11:57:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|8
1606737430000|2020-11-30 11:57:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606737450000|2020-11-30 11:57:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606737470000|2020-11-30 11:57:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606737490000|2020-11-30 11:58:10|||||||||1
1606737510000|2020-11-30 11:58:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606737530000|2020-11-30 11:58:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|5
1606737540000|2020-11-30 11:59:00|1840.5|1840.2|1840.6|1840.3|1840.7|1840.4|1840.5|1840.2|3
1606737550000|2020-11-30 11:59:10|1841|1840.7|1841.2|1840.9|1841.3|1841|1840.7|1840.4|34
1606737590000|2020-11-30 11:59:50|1841.6|1841.3|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|11
1606737600000|2020-11-30 12:00:00|1841.7|1841.4|1842|1841.7|1842.3|1842|1841.7|1841.4|27
1606737610000|2020-11-30 12:00:10|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.8|1841.5|2
1606737620000|2020-11-30 12:00:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606737630000|2020-11-30 12:00:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606737640000|2020-11-30 12:00:40|1842.2|1841.9|1841.8|1841.5|1842.2|1841.9|1841.8|1841.5|7
1606737660000|2020-11-30 12:01:00|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606737680000|2020-11-30 12:01:20|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|2
1606737690000|2020-11-30 12:01:30|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|14
1606737700000|2020-11-30 12:01:40|1842.4|1842.1|1842.6|1842.3|1843|1842.7|1842.4|1842.1|53
1606737710000|2020-11-30 12:01:50|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|8
1606737720000|2020-11-30 12:02:00|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|7
1606737730000|2020-11-30 12:02:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|4
1606737740000|2020-11-30 12:02:20|1843|1842.7|1843.2|1842.9|1843.2|1842.9|1843|1842.7|12
1606737750000|2020-11-30 12:02:30|||||||||9
1606737760000|2020-11-30 12:02:40|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|4
1606737770000|2020-11-30 12:02:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|26
1606737790000|2020-11-30 12:03:10|1843.4|1843.1|1843.6|1843.3|1843.6|1843.3|1843.4|1843.1|5
1606737800000|2020-11-30 12:03:20|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|2
1606737810000|2020-11-30 12:03:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606737830000|2020-11-30 12:03:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|9
1606737840000|2020-11-30 12:04:00|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|7
1606737850000|2020-11-30 12:04:10|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|2
1606737860000|2020-11-30 12:04:20|||||||||1
1606737870000|2020-11-30 12:04:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606737880000|2020-11-30 12:04:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606737890000|2020-11-30 12:04:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606737900000|2020-11-30 12:05:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|4
1606737920000|2020-11-30 12:05:20|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|9
1606737940000|2020-11-30 12:05:40|1842.1|1841.8|1842.3|1842|1842.3|1842|1842.1|1841.8|3
1606737950000|2020-11-30 12:05:50|||||||||1
1606737960000|2020-11-30 12:06:00|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|4
1606737970000|2020-11-30 12:06:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606737980000|2020-11-30 12:06:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606737990000|2020-11-30 12:06:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|2
1606738000000|2020-11-30 12:06:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606738010000|2020-11-30 12:06:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|5
1606738020000|2020-11-30 12:07:00|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|2
1606738030000|2020-11-30 12:07:10|1843.2|1842.9|1843.5|1843.2|1843.5|1843.2|1843.2|1842.9|15
1606738040000|2020-11-30 12:07:20|1843.3|1843|1843.6|1843.3|1843.6|1843.3|1843.3|1843|2
1606738050000|2020-11-30 12:07:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606738060000|2020-11-30 12:07:40|1843.5|1843.2|1843.8|1843.5|1843.9|1843.6|1843.5|1843.2|11
1606738070000|2020-11-30 12:07:50|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.4|1843.1|4
1606738080000|2020-11-30 12:08:00|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|7
1606738100000|2020-11-30 12:08:20|1844|1843.7|1844.4|1844.1|1844.4|1844.1|1844|1843.7|8
1606738110000|2020-11-30 12:08:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606738120000|2020-11-30 12:08:40|1844.4|1844.1|1844.7|1844.4|1844.9|1844.6|1844.4|1844.1|69
1606738130000|2020-11-30 12:08:50|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.9|1844.6|28
1606738140000|2020-11-30 12:09:00|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|7
1606738150000|2020-11-30 12:09:10|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.3|1844|6
1606738160000|2020-11-30 12:09:20|||||||||1
1606738170000|2020-11-30 12:09:30|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|4
1606738180000|2020-11-30 12:09:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606738190000|2020-11-30 12:09:50|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|4
1606738200000|2020-11-30 12:10:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606738230000|2020-11-30 12:10:30|1844|1843.7|1844.3|1844|1844.3|1844|1844|1843.7|3
1606738240000|2020-11-30 12:10:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606738250000|2020-11-30 12:10:50|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606738260000|2020-11-30 12:11:00|||||||||2
1606738290000|2020-11-30 12:11:30|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606738320000|2020-11-30 12:12:00|1844|1843.7|1844.4|1844.1|1844.4|1844.1|1844|1843.7|3
1606738350000|2020-11-30 12:12:30|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|5
1606738370000|2020-11-30 12:12:50|1844.5|1844.2|1844.8|1844.5|1844.8|1844.5|1844.4|1844.1|13
1606738380000|2020-11-30 12:13:00|1844.5|1844.2|1844.8|1844.5|1844.8|1844.5|1844.5|1844.2|6
1606738390000|2020-11-30 12:13:10|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606738400000|2020-11-30 12:13:20|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.6|1844.3|3
1606738420000|2020-11-30 12:13:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|5
1606738430000|2020-11-30 12:13:50|1844.8|1844.5|1844.8|1844.5|1845|1844.7|1844.8|1844.5|5
1606738460000|2020-11-30 12:14:20|||||||||1
1606738470000|2020-11-30 12:14:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|8
1606738490000|2020-11-30 12:14:50|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.6|1844.3|9
1606738500000|2020-11-30 12:15:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606738520000|2020-11-30 12:15:20|1843.9|1843.6|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|6
1606738530000|2020-11-30 12:15:30|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606738540000|2020-11-30 12:15:40|||||||||1
1606738550000|2020-11-30 12:15:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606738560000|2020-11-30 12:16:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606738570000|2020-11-30 12:16:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|5
1606738590000|2020-11-30 12:16:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606738600000|2020-11-30 12:16:40|1844.2|1843.9|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|12
1606738610000|2020-11-30 12:16:50|||||||||2
1606738620000|2020-11-30 12:17:00|1844.8|1844.5|1844.8|1844.5|1845|1844.7|1844.8|1844.5|5
1606738630000|2020-11-30 12:17:10|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|6
1606738640000|2020-11-30 12:17:20|1844.9|1844.6|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|12
1606738650000|2020-11-30 12:17:30|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|5
1606738670000|2020-11-30 12:17:50|1845.9|1845.6|1846.3|1846|1846.3|1846|1845.7|1845.4|34
1606738680000|2020-11-30 12:18:00|1846.4|1846.1|1847.2|1846.9|1847.2|1846.9|1846.4|1846.1|32
1606738690000|2020-11-30 12:18:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.7|1846.4|19
1606738700000|2020-11-30 12:18:20|1846.7|1846.4|1846.4|1846.1|1846.7|1846.4|1846.4|1846.1|13
1606738710000|2020-11-30 12:18:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|3
1606738720000|2020-11-30 12:18:40|||||||||1
1606738740000|2020-11-30 12:19:00|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|3
1606738750000|2020-11-30 12:19:10|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|6
1606738760000|2020-11-30 12:19:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606738770000|2020-11-30 12:19:30|||||||||2
1606738790000|2020-11-30 12:19:50|1846.4|1846.1|1846|1845.7|1846.5|1846.2|1846|1845.7|23
1606738800000|2020-11-30 12:20:00|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|6
1606738810000|2020-11-30 12:20:10|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|4
1606738820000|2020-11-30 12:20:20|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|7
1606738830000|2020-11-30 12:20:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606738860000|2020-11-30 12:21:00|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|4
1606738870000|2020-11-30 12:21:10|1846|1845.7|1846.4|1846.1|1846.4|1846.1|1846|1845.7|9
1606738890000|2020-11-30 12:21:30|1846.1|1845.8|1845.7|1845.4|1846.1|1845.8|1845.7|1845.4|41
1606738900000|2020-11-30 12:21:40|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|13
1606738910000|2020-11-30 12:21:50|1845.9|1845.6|1845.9|1845.6|1846|1845.7|1845.9|1845.6|4
1606738920000|2020-11-30 12:22:00|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606738950000|2020-11-30 12:22:30|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|4
1606738960000|2020-11-30 12:22:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606738970000|2020-11-30 12:22:50|||||||||1
1606738980000|2020-11-30 12:23:00|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|6
1606738990000|2020-11-30 12:23:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606739000000|2020-11-30 12:23:20|1845.3|1845|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|8
1606739010000|2020-11-30 12:23:30|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1845.3|1845|8
1606739020000|2020-11-30 12:23:40|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|2
1606739030000|2020-11-30 12:23:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|3
1606739040000|2020-11-30 12:24:00|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.7|1845.4|7
1606739050000|2020-11-30 12:24:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606739060000|2020-11-30 12:24:20|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|14
1606739070000|2020-11-30 12:24:30|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|7
1606739080000|2020-11-30 12:24:40|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|4
1606739090000|2020-11-30 12:24:50|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.3|1845|38
1606739100000|2020-11-30 12:25:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|3
1606739110000|2020-11-30 12:25:10|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|4
1606739120000|2020-11-30 12:25:20|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.1|1844.8|14
1606739130000|2020-11-30 12:25:30|||||||||7
1606739140000|2020-11-30 12:25:40|1845.4|1845.1|1845.1|1844.8|1845.4|1845.1|1845.1|1844.8|5
1606739170000|2020-11-30 12:26:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606739180000|2020-11-30 12:26:20|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|2
1606739190000|2020-11-30 12:26:30|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|9
1606739210000|2020-11-30 12:26:50|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|4
1606739220000|2020-11-30 12:27:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|3
1606739240000|2020-11-30 12:27:20|1845.1|1844.8|1845|1844.7|1845.1|1844.8|1845|1844.7|8
1606739260000|2020-11-30 12:27:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|5
1606739270000|2020-11-30 12:27:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|2
1606739280000|2020-11-30 12:28:00|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|4
1606739290000|2020-11-30 12:28:10|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|4
1606739300000|2020-11-30 12:28:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606739310000|2020-11-30 12:28:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606739320000|2020-11-30 12:28:40|1845.3|1845|1845.5|1845.2|1845.5|1845.2|1845.3|1845|9
1606739330000|2020-11-30 12:28:50|||||||||1
1606739360000|2020-11-30 12:29:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606739380000|2020-11-30 12:29:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606739390000|2020-11-30 12:29:50|1845.6|1845.3|1845.8|1845.5|1845.9|1845.6|1845.6|1845.3|3
1606739400000|2020-11-30 12:30:00|1845.9|1845.6|1845.5|1845.2|1845.9|1845.6|1845.5|1845.2|4
1606739430000|2020-11-30 12:30:30|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|2
1606739440000|2020-11-30 12:30:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606739480000|2020-11-30 12:31:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606739490000|2020-11-30 12:31:30|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606739510000|2020-11-30 12:31:50|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|7
1606739520000|2020-11-30 12:32:00|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|14
1606739530000|2020-11-30 12:32:10|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606739540000|2020-11-30 12:32:20|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606739550000|2020-11-30 12:32:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606739560000|2020-11-30 12:32:40|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606739570000|2020-11-30 12:32:50|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|8
1606739580000|2020-11-30 12:33:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606739590000|2020-11-30 12:33:10|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|2
1606739600000|2020-11-30 12:33:20|||||||||1
1606739610000|2020-11-30 12:33:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606739620000|2020-11-30 12:33:40|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|4
1606739630000|2020-11-30 12:33:50|||||||||2
1606739640000|2020-11-30 12:34:00|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|3
1606739650000|2020-11-30 12:34:10|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|6
1606739660000|2020-11-30 12:34:20|1846.9|1846.6|1847|1846.7|1847.2|1846.9|1846.8|1846.5|11
1606739680000|2020-11-30 12:34:40|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|6
1606739690000|2020-11-30 12:34:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|5
1606739700000|2020-11-30 12:35:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606739710000|2020-11-30 12:35:10|1847.7|1847.4|1847.8|1847.5|1848|1847.7|1847.7|1847.4|19
1606739720000|2020-11-30 12:35:20|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|9
1606739730000|2020-11-30 12:35:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606739740000|2020-11-30 12:35:40|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|4
1606739750000|2020-11-30 12:35:50|1847.5|1847.2|1847.9|1847.6|1847.9|1847.6|1847.4|1847.1|19
1606739760000|2020-11-30 12:36:00|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|2
1606739770000|2020-11-30 12:36:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|10
1606739780000|2020-11-30 12:36:20|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|8
1606739790000|2020-11-30 12:36:30|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|4
1606739800000|2020-11-30 12:36:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606739810000|2020-11-30 12:36:50|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|7
1606739830000|2020-11-30 12:37:10|||||||||1
1606739860000|2020-11-30 12:37:40|||||||||3
1606739870000|2020-11-30 12:37:50|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|5
1606739900000|2020-11-30 12:38:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606739910000|2020-11-30 12:38:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606739920000|2020-11-30 12:38:40|||||||||1
1606739940000|2020-11-30 12:39:00|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.8|1847.5|4
1606739950000|2020-11-30 12:39:10|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|4
1606739960000|2020-11-30 12:39:20|||||||||2
1606739970000|2020-11-30 12:39:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|6
1606739980000|2020-11-30 12:39:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606740000000|2020-11-30 12:40:00|1847.9|1847.6|1848|1847.7|1848.3|1848|1847.9|1847.6|14
1606740020000|2020-11-30 12:40:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|5
1606740040000|2020-11-30 12:40:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606740060000|2020-11-30 12:41:00|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|3
1606740070000|2020-11-30 12:41:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606740080000|2020-11-30 12:41:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606740090000|2020-11-30 12:41:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606740100000|2020-11-30 12:41:40|1847.5|1847.2|1847.6|1847.3|1847.8|1847.5|1847.5|1847.2|4
1606740140000|2020-11-30 12:42:20|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|2
1606740150000|2020-11-30 12:42:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606740160000|2020-11-30 12:42:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606740170000|2020-11-30 12:42:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|6
1606740200000|2020-11-30 12:43:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606740220000|2020-11-30 12:43:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606740230000|2020-11-30 12:43:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606740240000|2020-11-30 12:44:00|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|7
1606740260000|2020-11-30 12:44:20|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|5
1606740270000|2020-11-30 12:44:30|||||||||1
1606740280000|2020-11-30 12:44:40|1847.4|1847.1|1847.8|1847.5|1847.8|1847.5|1847.4|1847.1|15
1606740290000|2020-11-30 12:44:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606740300000|2020-11-30 12:45:00|||||||||5
1606740310000|2020-11-30 12:45:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606740320000|2020-11-30 12:45:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|5
1606740330000|2020-11-30 12:45:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|2
1606740340000|2020-11-30 12:45:40|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|3
1606740350000|2020-11-30 12:45:50|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|2
1606740360000|2020-11-30 12:46:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606740370000|2020-11-30 12:46:10|||||||||1
1606740430000|2020-11-30 12:47:10|1847.3|1847|1847.6|1847.3|1847.7|1847.4|1847.3|1847|24
1606740440000|2020-11-30 12:47:20|||||||||1
1606740450000|2020-11-30 12:47:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606740460000|2020-11-30 12:47:40|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|4
1606740470000|2020-11-30 12:47:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|3
1606740480000|2020-11-30 12:48:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|5
1606740490000|2020-11-30 12:48:10|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|13
1606740500000|2020-11-30 12:48:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|6
1606740520000|2020-11-30 12:48:40|1847.5|1847.2|1847.6|1847.3|1847.7|1847.4|1847.5|1847.2|9
1606740530000|2020-11-30 12:48:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|3
1606740540000|2020-11-30 12:49:00|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.3|1847|36
1606740550000|2020-11-30 12:49:10|1847.5|1847.2|1847.3|1847|1847.7|1847.4|1847.3|1847|47
1606740560000|2020-11-30 12:49:20|1847.5|1847.2|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|6
1606740570000|2020-11-30 12:49:30|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|2
1606740580000|2020-11-30 12:49:40|||||||||1
1606740600000|2020-11-30 12:50:00|||||||||1
1606740610000|2020-11-30 12:50:10|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|5
1606740630000|2020-11-30 12:50:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606740650000|2020-11-30 12:50:50|1847.3|1847|1846.9|1846.6|1847.3|1847|1846.9|1846.6|3
1606740660000|2020-11-30 12:51:00|||||||||1
1606740670000|2020-11-30 12:51:10|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|5
1606740680000|2020-11-30 12:51:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606740730000|2020-11-30 12:52:10|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|2
1606740740000|2020-11-30 12:52:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606740800000|2020-11-30 12:53:20|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|4
1606740810000|2020-11-30 12:53:30|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|2
1606740820000|2020-11-30 12:53:40|||||||||1
1606740830000|2020-11-30 12:53:50|||||||||1
1606740860000|2020-11-30 12:54:20|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|7
1606740870000|2020-11-30 12:54:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606740880000|2020-11-30 12:54:40|||||||||1
1606740890000|2020-11-30 12:54:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606740900000|2020-11-30 12:55:00|||||||||1
1606740940000|2020-11-30 12:55:40|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|2
1606740950000|2020-11-30 12:55:50|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|16
1606740960000|2020-11-30 12:56:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|4
1606740970000|2020-11-30 12:56:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|6
1606740980000|2020-11-30 12:56:20|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|3
1606740990000|2020-11-30 12:56:30|||||||||1
1606741000000|2020-11-30 12:56:40|||||||||1
1606741020000|2020-11-30 12:57:00|||||||||3
1606741030000|2020-11-30 12:57:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606741050000|2020-11-30 12:57:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606741060000|2020-11-30 12:57:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606741070000|2020-11-30 12:57:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606741080000|2020-11-30 12:58:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.2|1846.9|5
1606741100000|2020-11-30 12:58:20|||||||||3
1606741140000|2020-11-30 12:59:00|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|11
1606741150000|2020-11-30 12:59:10|||||||||1
1606741160000|2020-11-30 12:59:20|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|16
1606741170000|2020-11-30 12:59:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606741200000|2020-11-30 13:00:00|1847.1|1846.8|1847.2|1846.9|1847.4|1847.1|1847|1846.7|62
1606741210000|2020-11-30 13:00:10|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|43
1606741220000|2020-11-30 13:00:20|1847.3|1847|1847.3|1847|1847.5|1847.2|1847.3|1847|11
1606741230000|2020-11-30 13:00:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|8
1606741240000|2020-11-30 13:00:40|1847.8|1847.5|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|25
1606741250000|2020-11-30 13:00:50|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|13
1606741280000|2020-11-30 13:01:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606741300000|2020-11-30 13:01:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1606741310000|2020-11-30 13:01:50|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|3
1606741330000|2020-11-30 13:02:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606741340000|2020-11-30 13:02:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606741350000|2020-11-30 13:02:30|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|10
1606741360000|2020-11-30 13:02:40|1848|1847.7|1848.2|1847.9|1848.2|1847.9|1848|1847.7|6
1606741370000|2020-11-30 13:02:50|||||||||1
1606741380000|2020-11-30 13:03:00|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|8
1606741390000|2020-11-30 13:03:10|1848.1|1847.8|1848.3|1848|1848.4|1848.1|1848.1|1847.8|12
1606741400000|2020-11-30 13:03:20|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|11
1606741410000|2020-11-30 13:03:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606741420000|2020-11-30 13:03:40|1847.7|1847.4|1847.3|1847|1847.7|1847.4|1847.3|1847|8
1606741430000|2020-11-30 13:03:50|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|6
1606741440000|2020-11-30 13:04:00|||||||||3
1606741450000|2020-11-30 13:04:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606741460000|2020-11-30 13:04:20|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|2
1606741470000|2020-11-30 13:04:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|12
1606741480000|2020-11-30 13:04:40|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|4
1606741500000|2020-11-30 13:05:00|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|3
1606741510000|2020-11-30 13:05:10|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|4
1606741520000|2020-11-30 13:05:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|3
1606741540000|2020-11-30 13:05:40|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606741550000|2020-11-30 13:05:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606741560000|2020-11-30 13:06:00|1846.9|1846.6|1847|1846.7|1847.1|1846.8|1846.8|1846.5|12
1606741570000|2020-11-30 13:06:10|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|6
1606741580000|2020-11-30 13:06:20|||||||||4
1606741590000|2020-11-30 13:06:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|6
1606741610000|2020-11-30 13:06:50|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|2
1606741620000|2020-11-30 13:07:00|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|2
1606741630000|2020-11-30 13:07:10|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|2
1606741640000|2020-11-30 13:07:20|1847.3|1847|1847.1|1846.8|1847.3|1847|1847.1|1846.8|3
1606741660000|2020-11-30 13:07:40|||||||||1
1606741670000|2020-11-30 13:07:50|||||||||1
1606741690000|2020-11-30 13:08:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606741700000|2020-11-30 13:08:20|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|2
1606741710000|2020-11-30 13:08:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606741720000|2020-11-30 13:08:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606741740000|2020-11-30 13:09:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606741760000|2020-11-30 13:09:20|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|3
1606741800000|2020-11-30 13:10:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606741820000|2020-11-30 13:10:20|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1846.8|1846.5|6
1606741830000|2020-11-30 13:10:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606741880000|2020-11-30 13:11:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|2
1606741890000|2020-11-30 13:11:30|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606741900000|2020-11-30 13:11:40|||||||||1
1606741920000|2020-11-30 13:12:00|||||||||1
1606741930000|2020-11-30 13:12:10|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|3
1606741940000|2020-11-30 13:12:20|||||||||2
1606741950000|2020-11-30 13:12:30|1847.5|1847.2|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|3
1606741960000|2020-11-30 13:12:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|3
1606741980000|2020-11-30 13:13:00|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|13
1606742010000|2020-11-30 13:13:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|19
1606742020000|2020-11-30 13:13:40|1847.8|1847.5|1847.5|1847.2|1848.1|1847.8|1847.5|1847.2|18
1606742050000|2020-11-30 13:14:10|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|8
1606742060000|2020-11-30 13:14:20|||||||||1
1606742080000|2020-11-30 13:14:40|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|5
1606742090000|2020-11-30 13:14:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|3
1606742110000|2020-11-30 13:15:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606742120000|2020-11-30 13:15:20|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|7
1606742130000|2020-11-30 13:15:30|1847.6|1847.3|1847.8|1847.5|1847.9|1847.6|1847.5|1847.2|13
1606742140000|2020-11-30 13:15:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606742160000|2020-11-30 13:16:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|8
1606742190000|2020-11-30 13:16:30|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|13
1606742210000|2020-11-30 13:16:50|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606742220000|2020-11-30 13:17:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|8
1606742230000|2020-11-30 13:17:10|1847.6|1847.3|1845.9|1845.6|1847.6|1847.3|1845.3|1845|189
1606742240000|2020-11-30 13:17:20|1846.2|1845.9|1846.4|1846.1|1846.7|1846.4|1846.1|1845.8|44
1606742250000|2020-11-30 13:17:30|1846.8|1846.5|1846.4|1846.1|1846.8|1846.5|1846.4|1846.1|13
1606742260000|2020-11-30 13:17:40|1846.5|1846.2|1846.9|1846.6|1846.9|1846.6|1846.4|1846.1|8
1606742270000|2020-11-30 13:17:50|1846.8|1846.5|1846.9|1846.6|1847.1|1846.8|1846.7|1846.4|16
1606742280000|2020-11-30 13:18:00|1846.7|1846.4|1847|1846.7|1847.2|1846.9|1846.7|1846.4|9
1606742300000|2020-11-30 13:18:20|1847.3|1847|1847|1846.7|1847.3|1847|1846.8|1846.5|22
1606742310000|2020-11-30 13:18:30|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|4
1606742320000|2020-11-30 13:18:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|5
1606742340000|2020-11-30 13:19:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606742350000|2020-11-30 13:19:10|1846.7|1846.4|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|7
1606742360000|2020-11-30 13:19:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606742400000|2020-11-30 13:20:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|4
1606742410000|2020-11-30 13:20:10|1847.2|1846.9|1846.9|1846.6|1847.3|1847|1846.8|1846.5|34
1606742420000|2020-11-30 13:20:20|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|7
1606742430000|2020-11-30 13:20:30|1846.5|1846.2|1846.3|1846|1846.6|1846.3|1846.3|1846|10
1606742440000|2020-11-30 13:20:40|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|3
1606742450000|2020-11-30 13:20:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606742460000|2020-11-30 13:21:00|1846|1845.7|1845.4|1845.1|1846|1845.7|1845.4|1845.1|10
1606742470000|2020-11-30 13:21:10|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|4
1606742480000|2020-11-30 13:21:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|4
1606742500000|2020-11-30 13:21:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|5
1606742510000|2020-11-30 13:21:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|9
1606742520000|2020-11-30 13:22:00|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.4|1845.1|5
1606742530000|2020-11-30 13:22:10|1845.3|1845|1845.8|1845.5|1845.8|1845.5|1845.3|1845|5
1606742540000|2020-11-30 13:22:20|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.5|1845.2|8
1606742550000|2020-11-30 13:22:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606742560000|2020-11-30 13:22:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606742570000|2020-11-30 13:22:50|1845.5|1845.2|1845.1|1844.8|1845.5|1845.2|1845.1|1844.8|8
1606742580000|2020-11-30 13:23:00|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|4
1606742590000|2020-11-30 13:23:10|1844.9|1844.6|1845.3|1845|1845.3|1845|1844.9|1844.6|13
1606742600000|2020-11-30 13:23:20|||||||||1
1606742610000|2020-11-30 13:23:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606742630000|2020-11-30 13:23:50|1845.1|1844.8|1845.4|1845.1|1845.4|1845.1|1845.1|1844.8|4
1606742650000|2020-11-30 13:24:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|4
1606742660000|2020-11-30 13:24:20|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|9
1606742680000|2020-11-30 13:24:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606742730000|2020-11-30 13:25:30|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|6
1606742750000|2020-11-30 13:25:50|||||||||3
1606742760000|2020-11-30 13:26:00|||||||||3
1606742790000|2020-11-30 13:26:30|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|3
1606742800000|2020-11-30 13:26:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606742810000|2020-11-30 13:26:50|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606742830000|2020-11-30 13:27:10|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|6
1606742840000|2020-11-30 13:27:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606742860000|2020-11-30 13:27:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606742870000|2020-11-30 13:27:50|||||||||1
1606742880000|2020-11-30 13:28:00|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606742890000|2020-11-30 13:28:10|||||||||2
1606742900000|2020-11-30 13:28:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606742910000|2020-11-30 13:28:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606742920000|2020-11-30 13:28:40|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606742940000|2020-11-30 13:29:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606742950000|2020-11-30 13:29:10|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606742960000|2020-11-30 13:29:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606742970000|2020-11-30 13:29:30|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1845|1844.7|7
1606742990000|2020-11-30 13:29:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|30
1606743000000|2020-11-30 13:30:00|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.1|1844.8|7
1606743010000|2020-11-30 13:30:10|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|4
1606743020000|2020-11-30 13:30:20|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|5
1606743050000|2020-11-30 13:30:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606743060000|2020-11-30 13:31:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606743070000|2020-11-30 13:31:10|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|8
1606743100000|2020-11-30 13:31:40|1845.2|1844.9|1845.4|1845.1|1845.4|1845.1|1845.2|1844.9|5
1606743120000|2020-11-30 13:32:00|1845.9|1845.6|1846|1845.7|1846.1|1845.8|1845.9|1845.6|6
1606743140000|2020-11-30 13:32:20|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606743150000|2020-11-30 13:32:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|6
1606743160000|2020-11-30 13:32:40|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|9
1606743170000|2020-11-30 13:32:50|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|7
1606743180000|2020-11-30 13:33:00|1846|1845.7|1846.4|1846.1|1846.4|1846.1|1846|1845.7|14
1606743190000|2020-11-30 13:33:10|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1846|1845.7|5
1606743200000|2020-11-30 13:33:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606743210000|2020-11-30 13:33:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606743230000|2020-11-30 13:33:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606743240000|2020-11-30 13:34:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|5
1606743250000|2020-11-30 13:34:10|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|5
1606743260000|2020-11-30 13:34:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606743270000|2020-11-30 13:34:30|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|7
1606743280000|2020-11-30 13:34:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|4
1606743290000|2020-11-30 13:34:50|1845.9|1845.6|1845.8|1845.5|1846|1845.7|1845.8|1845.5|8
1606743300000|2020-11-30 13:35:00|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|6
1606743310000|2020-11-30 13:35:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606743320000|2020-11-30 13:35:20|||||||||1
1606743330000|2020-11-30 13:35:30|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|6
1606743340000|2020-11-30 13:35:40|||||||||2
1606743360000|2020-11-30 13:36:00|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845.3|1845|8
1606743380000|2020-11-30 13:36:20|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606743420000|2020-11-30 13:37:00|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|2
1606743430000|2020-11-30 13:37:10|1846.3|1846|1846.6|1846.3|1846.6|1846.3|1846.3|1846|12
1606743440000|2020-11-30 13:37:20|1846.7|1846.4|1846.6|1846.3|1847|1846.7|1846.6|1846.3|10
1606743450000|2020-11-30 13:37:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|6
1606743480000|2020-11-30 13:38:00|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|2
1606743490000|2020-11-30 13:38:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606743500000|2020-11-30 13:38:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606743510000|2020-11-30 13:38:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|6
1606743530000|2020-11-30 13:38:50|1845.2|1844.9|1845.3|1845|1845.5|1845.2|1845.2|1844.9|11
1606743540000|2020-11-30 13:39:00|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|8
1606743550000|2020-11-30 13:39:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1
1606743570000|2020-11-30 13:39:30|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|5
1606743600000|2020-11-30 13:40:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|4
1606743620000|2020-11-30 13:40:20|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|11
1606743630000|2020-11-30 13:40:30|||||||||1
1606743650000|2020-11-30 13:40:50|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606743660000|2020-11-30 13:41:00|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|8
1606743670000|2020-11-30 13:41:10|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606743680000|2020-11-30 13:41:20|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.2|1845.9|5
1606743700000|2020-11-30 13:41:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606743710000|2020-11-30 13:41:50|||||||||3
1606743720000|2020-11-30 13:42:00|1846.7|1846.4|1846.2|1845.9|1846.8|1846.5|1846.2|1845.9|25
1606743730000|2020-11-30 13:42:10|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|3
1606743740000|2020-11-30 13:42:20|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|3
1606743770000|2020-11-30 13:42:50|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|3
1606743780000|2020-11-30 13:43:00|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606743790000|2020-11-30 13:43:10|1845.8|1845.5|1846.7|1846.4|1846.7|1846.4|1845.8|1845.5|17
1606743800000|2020-11-30 13:43:20|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|6
1606743810000|2020-11-30 13:43:30|1847|1846.7|1847.4|1847.1|1847.4|1847.1|1847|1846.7|15
1606743820000|2020-11-30 13:43:40|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.2|1846.9|7
1606743830000|2020-11-30 13:43:50|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|15
1606743840000|2020-11-30 13:44:00|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|11
1606743850000|2020-11-30 13:44:10|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|6
1606743860000|2020-11-30 13:44:20|1847|1846.7|1847.3|1847|1847.3|1847|1847|1846.7|23
1606743870000|2020-11-30 13:44:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606743880000|2020-11-30 13:44:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|3
1606743890000|2020-11-30 13:44:50|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606743900000|2020-11-30 13:45:00|1847.5|1847.2|1847.8|1847.5|1848.2|1847.9|1847.5|1847.2|27
1606743910000|2020-11-30 13:45:10|1847.7|1847.4|1847.4|1847.1|1847.7|1847.4|1847.4|1847.1|13
1606743920000|2020-11-30 13:45:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|3
1606743930000|2020-11-30 13:45:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606743950000|2020-11-30 13:45:50|||||||||4
1606743960000|2020-11-30 13:46:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606743970000|2020-11-30 13:46:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|8
1606743980000|2020-11-30 13:46:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606743990000|2020-11-30 13:46:30|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|2
1606744000000|2020-11-30 13:46:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|3
1606744010000|2020-11-30 13:46:50|1847.3|1847|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|4
1606744020000|2020-11-30 13:47:00|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1847|1846.7|7
1606744030000|2020-11-30 13:47:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606744040000|2020-11-30 13:47:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606744050000|2020-11-30 13:47:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|8
1606744070000|2020-11-30 13:47:50|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|3
1606744080000|2020-11-30 13:48:00|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606744090000|2020-11-30 13:48:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|3
1606744100000|2020-11-30 13:48:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606744110000|2020-11-30 13:48:30|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|5
1606744120000|2020-11-30 13:48:40|1847.3|1847|1846.8|1846.5|1847.3|1847|1846.8|1846.5|44
1606744130000|2020-11-30 13:48:50|1846.7|1846.4|1847.1|1846.8|1847.1|1846.8|1846.3|1846|84
1606744150000|2020-11-30 13:49:10|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|4
1606744160000|2020-11-30 13:49:20|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.3|1846|5
1606744170000|2020-11-30 13:49:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606744180000|2020-11-30 13:49:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606744200000|2020-11-30 13:50:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|6
1606744220000|2020-11-30 13:50:20|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.2|1845.9|9
1606744230000|2020-11-30 13:50:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|3
1606744240000|2020-11-30 13:50:40|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|7
1606744270000|2020-11-30 13:51:10|1846.8|1846.5|1847.1|1846.8|1847.1|1846.8|1846.8|1846.5|5
1606744280000|2020-11-30 13:51:20|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|3
1606744290000|2020-11-30 13:51:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606744310000|2020-11-30 13:51:50|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|4
1606744320000|2020-11-30 13:52:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.2|1846.9|6
1606744330000|2020-11-30 13:52:10|1847.4|1847.1|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|12
1606744360000|2020-11-30 13:52:40|1847|1846.7|1847.4|1847.1|1847.4|1847.1|1847|1846.7|32
1606744410000|2020-11-30 13:53:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|7
1606744420000|2020-11-30 13:53:40|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|3
1606744430000|2020-11-30 13:53:50|1847|1846.7|1847.2|1846.9|1847.3|1847|1847|1846.7|7
1606744440000|2020-11-30 13:54:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606744460000|2020-11-30 13:54:20|1847.4|1847.1|1847.3|1847|1847.6|1847.3|1847.3|1847|8
1606744470000|2020-11-30 13:54:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|4
1606744490000|2020-11-30 13:54:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|7
1606744500000|2020-11-30 13:55:00|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|4
1606744510000|2020-11-30 13:55:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606744520000|2020-11-30 13:55:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606744530000|2020-11-30 13:55:30|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|5
1606744540000|2020-11-30 13:55:40|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|8
1606744550000|2020-11-30 13:55:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606744560000|2020-11-30 13:56:00|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|10
1606744570000|2020-11-30 13:56:10|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|6
1606744600000|2020-11-30 13:56:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606744610000|2020-11-30 13:56:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|5
1606744620000|2020-11-30 13:57:00|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.7|1846.4|7
1606744630000|2020-11-30 13:57:10|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|5
1606744650000|2020-11-30 13:57:30|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.7|1846.4|11
1606744660000|2020-11-30 13:57:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.5|1846.2|24
1606744670000|2020-11-30 13:57:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|4
1606744680000|2020-11-30 13:58:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|15
1606744690000|2020-11-30 13:58:10|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|17
1606744700000|2020-11-30 13:58:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|4
1606744710000|2020-11-30 13:58:30|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|17
1606744720000|2020-11-30 13:58:40|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|5
1606744730000|2020-11-30 13:58:50|||||||||10
1606744740000|2020-11-30 13:59:00|1847.8|1847.5|1848|1847.7|1848.2|1847.9|1847.8|1847.5|63
1606744750000|2020-11-30 13:59:10|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|4
1606744760000|2020-11-30 13:59:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|3
1606744770000|2020-11-30 13:59:30|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|7
1606744780000|2020-11-30 13:59:40|1847.9|1847.6|1848.1|1847.8|1848.1|1847.8|1847.9|1847.6|11
1606744790000|2020-11-30 13:59:50|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|3
1606744800000|2020-11-30 14:00:00|1848|1847.7|1848.5|1848.2|1848.5|1848.2|1847.5|1847.2|65
1606744810000|2020-11-30 14:00:10|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.8|1847.5|7
1606744820000|2020-11-30 14:00:20|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|3
1606744830000|2020-11-30 14:00:30|1848.2|1847.9|1848|1847.7|1848.2|1847.9|1848|1847.7|15
1606744840000|2020-11-30 14:00:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606744850000|2020-11-30 14:00:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606744860000|2020-11-30 14:01:00|1848.1|1847.8|1848.9|1848.6|1848.9|1848.6|1848.1|1847.8|29
1606744870000|2020-11-30 14:01:10|1849.4|1849.1|1849.7|1849.4|1849.7|1849.4|1849.4|1849.1|15
1606744880000|2020-11-30 14:01:20|1849.6|1849.3|1849.4|1849.1|1849.6|1849.3|1849.1|1848.8|12
1606744890000|2020-11-30 14:01:30|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.1|1848.8|9
1606744900000|2020-11-30 14:01:40|1849.1|1848.8|1849.1|1848.8|1849.2|1848.9|1849|1848.7|13
1606744910000|2020-11-30 14:01:50|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|35
1606744920000|2020-11-30 14:02:00|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|5
1606744930000|2020-11-30 14:02:10|1848.8|1848.5|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|9
1606744940000|2020-11-30 14:02:20|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|9
1606744950000|2020-11-30 14:02:30|1848.1|1847.8|1848.6|1848.3|1848.6|1848.3|1848.1|1847.8|17
1606744960000|2020-11-30 14:02:40|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|5
1606744970000|2020-11-30 14:02:50|||||||||3
1606744980000|2020-11-30 14:03:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|4
1606745010000|2020-11-30 14:03:30|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|15
1606745020000|2020-11-30 14:03:40|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|21
1606745040000|2020-11-30 14:04:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|10
1606745050000|2020-11-30 14:04:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606745060000|2020-11-30 14:04:20|1849.3|1849|1849.4|1849.1|1849.5|1849.2|1849.3|1849|7
1606745070000|2020-11-30 14:04:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|9
1606745080000|2020-11-30 14:04:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1606745090000|2020-11-30 14:04:50|1849.5|1849.2|1849.8|1849.5|1849.9|1849.6|1849.5|1849.2|19
1606745100000|2020-11-30 14:05:00|1849.9|1849.6|1850.2|1849.9|1850.2|1849.9|1849.8|1849.5|18
1606745110000|2020-11-30 14:05:10|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|8
1606745120000|2020-11-30 14:05:20|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.1|1849.8|18
1606745130000|2020-11-30 14:05:30|1850.1|1849.8|1849.9|1849.6|1850.1|1849.8|1849.9|1849.6|8
1606745140000|2020-11-30 14:05:40|1849.8|1849.5|1849.5|1849.2|1849.8|1849.5|1849.5|1849.2|6
1606745150000|2020-11-30 14:05:50|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|6
1606745160000|2020-11-30 14:06:00|1849.6|1849.3|1849.8|1849.5|1849.8|1849.5|1849.6|1849.3|4
1606745170000|2020-11-30 14:06:10|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|11
1606745180000|2020-11-30 14:06:20|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|6
1606745190000|2020-11-30 14:06:30|1850|1849.7|1850.2|1849.9|1850.3|1850|1850|1849.7|17
1606745210000|2020-11-30 14:06:50|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|2
1606745220000|2020-11-30 14:07:00|1850.2|1849.9|1850.1|1849.8|1850.2|1849.9|1850.1|1849.8|12
1606745230000|2020-11-30 14:07:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|5
1606745240000|2020-11-30 14:07:20|1849.6|1849.3|1849.5|1849.2|1849.7|1849.4|1849.5|1849.2|8
1606745250000|2020-11-30 14:07:30|1849.8|1849.5|1850|1849.7|1850|1849.7|1849.8|1849.5|4
1606745270000|2020-11-30 14:07:50|||||||||2
1606745280000|2020-11-30 14:08:00|1849.9|1849.6|1850.1|1849.8|1850.1|1849.8|1849.8|1849.5|11
1606745290000|2020-11-30 14:08:10|1850|1849.7|1849.8|1849.5|1850|1849.7|1849.8|1849.5|6
1606745300000|2020-11-30 14:08:20|||||||||6
1606745310000|2020-11-30 14:08:30|1849.7|1849.4|1850.3|1850|1850.3|1850|1849.7|1849.4|18
1606745320000|2020-11-30 14:08:40|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.2|1849.9|6
1606745330000|2020-11-30 14:08:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.3|1850|35
1606745340000|2020-11-30 14:09:00|1850.3|1850|1850.4|1850.1|1850.4|1850.1|1850.3|1850|6
1606745350000|2020-11-30 14:09:10|1850.3|1850|1850.2|1849.9|1850.4|1850.1|1850.2|1849.9|13
1606745360000|2020-11-30 14:09:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606745370000|2020-11-30 14:09:30|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|4
1606745380000|2020-11-30 14:09:40|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.4|1850.1|14
1606745390000|2020-11-30 14:09:50|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.3|1850|4
1606745400000|2020-11-30 14:10:00|1850.1|1849.8|1850.3|1850|1850.3|1850|1850.1|1849.8|3
1606745410000|2020-11-30 14:10:10|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.1|1849.8|14
1606745420000|2020-11-30 14:10:20|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.3|1850|9
1606745430000|2020-11-30 14:10:30|1850.4|1850.1|1850.7|1850.4|1850.7|1850.4|1850.4|1850.1|10
1606745440000|2020-11-30 14:10:40|||||||||1
1606745450000|2020-11-30 14:10:50|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|4
1606745460000|2020-11-30 14:11:00|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.3|1850|22
1606745470000|2020-11-30 14:11:10|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|6
1606745480000|2020-11-30 14:11:20|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1606745490000|2020-11-30 14:11:30|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|6
1606745500000|2020-11-30 14:11:40|1850.9|1850.6|1851.3|1851|1851.3|1851|1850.9|1850.6|28
1606745510000|2020-11-30 14:11:50|1851.2|1850.9|1850.8|1850.5|1851.2|1850.9|1850.8|1850.5|16
1606745520000|2020-11-30 14:12:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|9
1606745530000|2020-11-30 14:12:10|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|6
1606745540000|2020-11-30 14:12:20|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|10
1606745550000|2020-11-30 14:12:30|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|6
1606745560000|2020-11-30 14:12:40|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1606745570000|2020-11-30 14:12:50|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|5
1606745580000|2020-11-30 14:13:00|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|5
1606745600000|2020-11-30 14:13:20|1850.8|1850.5|1850.1|1849.8|1850.9|1850.6|1850.1|1849.8|36
1606745610000|2020-11-30 14:13:30|1850.3|1850|1850.3|1850|1850.4|1850.1|1850.3|1850|15
1606745620000|2020-11-30 14:13:40|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.1|1849.8|14
1606745630000|2020-11-30 14:13:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1606745640000|2020-11-30 14:14:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|3
1606745650000|2020-11-30 14:14:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1606745660000|2020-11-30 14:14:20|1850|1849.7|1849.8|1849.5|1850|1849.7|1849.8|1849.5|12
1606745670000|2020-11-30 14:14:30|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.9|1849.6|6
1606745680000|2020-11-30 14:14:40|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|10
1606745690000|2020-11-30 14:14:50|1849.6|1849.3|1849.6|1849.3|1849.8|1849.5|1849.6|1849.3|14
1606745700000|2020-11-30 14:15:00|1849.5|1849.2|1851.1|1850.8|1851.8|1851.5|1849.5|1849.2|221
1606745710000|2020-11-30 14:15:10|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.1|1849.8|43
1606745720000|2020-11-30 14:15:20|1850.4|1850.1|1850.1|1849.8|1850.4|1850.1|1850|1849.7|9
1606745730000|2020-11-30 14:15:30|1850|1849.7|1849.9|1849.6|1850|1849.7|1849.9|1849.6|10
1606745740000|2020-11-30 14:15:40|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|6
1606745750000|2020-11-30 14:15:50|1849.7|1849.4|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|5
1606745760000|2020-11-30 14:16:00|1849.3|1849|1849|1848.7|1849.8|1849.5|1849|1848.7|50
1606745770000|2020-11-30 14:16:10|1848.9|1848.6|1848.6|1848.3|1849.1|1848.8|1848.4|1848.1|51
1606745780000|2020-11-30 14:16:20|1848.3|1848|1848.6|1848.3|1848.6|1848.3|1848.3|1848|22
1606745790000|2020-11-30 14:16:30|1848.5|1848.2|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|28
1606745800000|2020-11-30 14:16:40|1848.4|1848.1|1848.4|1848.1|1848.6|1848.3|1848.3|1848|9
1606745810000|2020-11-30 14:16:50|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|10
1606745820000|2020-11-30 14:17:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|23
1606745830000|2020-11-30 14:17:10|1848.5|1848.2|1848.1|1847.8|1848.5|1848.2|1848.1|1847.8|19
1606745840000|2020-11-30 14:17:20|1848.2|1847.9|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|9
1606745850000|2020-11-30 14:17:30|1848.4|1848.1|1848.6|1848.3|1848.7|1848.4|1848.3|1848|15
1606745860000|2020-11-30 14:17:40|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|29
1606745870000|2020-11-30 14:17:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606745880000|2020-11-30 14:18:00|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|9
1606745890000|2020-11-30 14:18:10|||||||||7
1606745900000|2020-11-30 14:18:20|1848.3|1848|1848.5|1848.2|1848.6|1848.3|1848.3|1848|7
1606745910000|2020-11-30 14:18:30|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|7
1606745920000|2020-11-30 14:18:40|||||||||1
1606745930000|2020-11-30 14:18:50|1848.4|1848.1|1848.5|1848.2|1848.7|1848.4|1848.4|1848.1|12
1606745940000|2020-11-30 14:19:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|5
1606745950000|2020-11-30 14:19:10|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|7
1606745960000|2020-11-30 14:19:20|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|3
1606745970000|2020-11-30 14:19:30|1848.5|1848.2|1848.8|1848.5|1848.9|1848.6|1848.5|1848.2|22
1606745980000|2020-11-30 14:19:40|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|12
1606745990000|2020-11-30 14:19:50|1848.6|1848.3|1848.6|1848.3|1848.7|1848.4|1848.5|1848.2|26
1606746000000|2020-11-30 14:20:00|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|19
1606746010000|2020-11-30 14:20:10|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|8
1606746020000|2020-11-30 14:20:20|1848.6|1848.3|1848.9|1848.6|1848.9|1848.6|1848.6|1848.3|22
1606746030000|2020-11-30 14:20:30|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|8
1606746040000|2020-11-30 14:20:40|1849|1848.7|1849.1|1848.8|1849.2|1848.9|1849|1848.7|19
1606746050000|2020-11-30 14:20:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|7
1606746060000|2020-11-30 14:21:00|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.3|1849|13
1606746070000|2020-11-30 14:21:10|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|3
1606746080000|2020-11-30 14:21:20|1849.4|1849.1|1849.2|1848.9|1849.5|1849.2|1849.2|1848.9|32
1606746090000|2020-11-30 14:21:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|15
1606746100000|2020-11-30 14:21:40|1849.2|1848.9|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|26
1606746110000|2020-11-30 14:21:50|1849.4|1849.1|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|3
1606746120000|2020-11-30 14:22:00|1849.3|1849|1849.7|1849.4|1849.7|1849.4|1849.3|1849|20
1606746130000|2020-11-30 14:22:10|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|13
1606746140000|2020-11-30 14:22:20|1849.8|1849.5|1849.9|1849.6|1850|1849.7|1849.8|1849.5|9
1606746150000|2020-11-30 14:22:30|1850|1849.7|1849.8|1849.5|1850.1|1849.8|1849.8|1849.5|16
1606746160000|2020-11-30 14:22:40|1849.7|1849.4|1849.7|1849.4|1849.8|1849.5|1849.7|1849.4|6
1606746170000|2020-11-30 14:22:50|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|7
1606746180000|2020-11-30 14:23:00|1849.6|1849.3|1849.4|1849.1|1849.6|1849.3|1849.4|1849.1|11
1606746190000|2020-11-30 14:23:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|8
1606746200000|2020-11-30 14:23:20|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.2|1848.9|16
1606746210000|2020-11-30 14:23:30|1849.2|1848.9|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|20
1606746220000|2020-11-30 14:23:40|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.3|1849|10
1606746230000|2020-11-30 14:23:50|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|5
1606746240000|2020-11-30 14:24:00|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|16
1606746250000|2020-11-30 14:24:10|1849.2|1848.9|1849.1|1848.8|1849.3|1849|1849.1|1848.8|24
1606746260000|2020-11-30 14:24:20|1848.9|1848.6|1849.1|1848.8|1849.2|1848.9|1848.9|1848.6|17
1606746280000|2020-11-30 14:24:40|1849.2|1848.9|1849.1|1848.8|1849.3|1849|1849|1848.7|14
1606746290000|2020-11-30 14:24:50|1849.3|1849|1849.3|1849|1849.3|1849|1849.1|1848.8|13
1606746300000|2020-11-30 14:25:00|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.3|1849|13
1606746310000|2020-11-30 14:25:10|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|14
1606746320000|2020-11-30 14:25:20|1849.4|1849.1|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|21
1606746330000|2020-11-30 14:25:30|1849.3|1849|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|7
1606746340000|2020-11-30 14:25:40|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.4|1849.1|14
1606746350000|2020-11-30 14:25:50|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|5
1606746360000|2020-11-30 14:26:00|1849.5|1849.2|1849.1|1848.8|1849.5|1849.2|1849.1|1848.8|17
1606746370000|2020-11-30 14:26:10|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1849|1848.7|8
1606746380000|2020-11-30 14:26:20|1849.3|1849|1849.2|1848.9|1849.4|1849.1|1849.1|1848.8|23
1606746390000|2020-11-30 14:26:30|1849.3|1849|1848.8|1848.5|1849.4|1849.1|1848.8|1848.5|30
1606746400000|2020-11-30 14:26:40|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|3
1606746410000|2020-11-30 14:26:50|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.1|1848.8|18
1606746420000|2020-11-30 14:27:00|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.3|1849|2
1606746430000|2020-11-30 14:27:10|1849.3|1849|1849.3|1849|1849.4|1849.1|1849.3|1849|9
1606746440000|2020-11-30 14:27:20|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606746450000|2020-11-30 14:27:30|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.1|1848.8|10
1606746460000|2020-11-30 14:27:40|1849.1|1848.8|1848.7|1848.4|1849.1|1848.8|1848.7|1848.4|20
1606746470000|2020-11-30 14:27:50|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|25
1606746480000|2020-11-30 14:28:00|1848.6|1848.3|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|12
1606746490000|2020-11-30 14:28:10|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|3
1606746500000|2020-11-30 14:28:20|1848.6|1848.3|1848.9|1848.6|1849|1848.7|1848.6|1848.3|13
1606746510000|2020-11-30 14:28:30|1848.8|1848.5|1849.2|1848.9|1849.2|1848.9|1848.8|1848.5|11
1606746520000|2020-11-30 14:28:40|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|10
1606746530000|2020-11-30 14:28:50|1849|1848.7|1848.7|1848.4|1849|1848.7|1848.6|1848.3|14
1606746540000|2020-11-30 14:29:00|1848.5|1848.2|1848.5|1848.2|1848.8|1848.5|1848.5|1848.2|14
1606746550000|2020-11-30 14:29:10|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|10
1606746560000|2020-11-30 14:29:20|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|20
1606746570000|2020-11-30 14:29:30|1848.5|1848.2|1848.5|1848.2|1848.7|1848.4|1848.4|1848.1|22
1606746580000|2020-11-30 14:29:40|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|12
1606746590000|2020-11-30 14:29:50|1848.5|1848.2|1848.6|1848.3|1848.7|1848.4|1848.5|1848.2|21
1606746600000|2020-11-30 14:30:00|1848.7|1848.4|1849.2|1848.9|1849.6|1849.3|1848.7|1848.4|428
1606746610000|2020-11-30 14:30:10|1849.5|1849.2|1850.9|1850.6|1850.9|1850.6|1849.4|1849.1|207
1606746620000|2020-11-30 14:30:20|1851|1850.7|1850.6|1850.3|1851.3|1851|1850.6|1850.3|135
1606746630000|2020-11-30 14:30:30|1850.5|1850.2|1850.4|1850.1|1851.3|1851|1850.4|1850.1|187
1606746640000|2020-11-30 14:30:40|1850.3|1850|1848.7|1848.4|1850.3|1850|1848.6|1848.3|178
1606746650000|2020-11-30 14:30:50|1848.6|1848.3|1849|1848.7|1849.1|1848.8|1848.5|1848.2|95
1606746660000|2020-11-30 14:31:00|1849.6|1849.3|1849.7|1849.4|1850.8|1850.5|1849.6|1849.3|277
1606746670000|2020-11-30 14:31:10|1849.6|1849.3|1849.8|1849.5|1849.9|1849.6|1849.2|1848.9|117
1606746680000|2020-11-30 14:31:20|1850|1849.7|1851.2|1850.9|1851.2|1850.9|1850|1849.7|127
1606746690000|2020-11-30 14:31:30|1851|1850.7|1851.6|1851.3|1852|1851.7|1850.9|1850.6|175
1606746700000|2020-11-30 14:31:40|1851.5|1851.2|1852.4|1852.1|1852.5|1852.2|1851.5|1851.2|153
1606746710000|2020-11-30 14:31:50|1852.5|1852.2|1852.9|1852.6|1853.1|1852.8|1852.5|1852.2|176
1606746720000|2020-11-30 14:32:00|1852.8|1852.5|1853.7|1853.4|1853.8|1853.5|1852.8|1852.5|275
1606746730000|2020-11-30 14:32:10|1853.5|1853.2|1853.1|1852.8|1853.7|1853.4|1853.1|1852.8|157
1606746740000|2020-11-30 14:32:20|1853|1852.7|1853.1|1852.8|1853.4|1853.1|1852.9|1852.6|157
1606746750000|2020-11-30 14:32:30|1853|1852.7|1853|1852.7|1853.1|1852.8|1852.4|1852.1|155
1606746760000|2020-11-30 14:32:40|1853.1|1852.8|1853.3|1853|1853.5|1853.2|1852.8|1852.5|80
1606746770000|2020-11-30 14:32:50|1853.2|1852.9|1852.5|1852.2|1853.8|1853.5|1852.5|1852.2|111
1606746780000|2020-11-30 14:33:00|1852.6|1852.3|1851.2|1850.9|1852.6|1852.3|1850.8|1850.5|194
1606746790000|2020-11-30 14:33:10|1850.8|1850.5|1850.9|1850.6|1850.9|1850.6|1850|1849.7|134
1606746800000|2020-11-30 14:33:20|1851.1|1850.8|1849.8|1849.5|1851.1|1850.8|1849.8|1849.5|112
1606746810000|2020-11-30 14:33:30|1850|1849.7|1850.8|1850.5|1850.9|1850.6|1850|1849.7|102
1606746820000|2020-11-30 14:33:40|1850.9|1850.6|1851.5|1851.2|1851.6|1851.3|1850.6|1850.3|86
1606746830000|2020-11-30 14:33:50|1851.6|1851.3|1851.5|1851.2|1852|1851.7|1851.2|1850.9|66
1606746840000|2020-11-30 14:34:00|1851.7|1851.4|1852.7|1852.4|1852.8|1852.5|1851.7|1851.4|101
1606746850000|2020-11-30 14:34:10|1853|1852.7|1852.3|1852|1853.4|1853.1|1852.2|1851.9|123
1606746860000|2020-11-30 14:34:20|1852.2|1851.9|1852.4|1852.1|1852.6|1852.3|1852.1|1851.8|59
1606746870000|2020-11-30 14:34:30|1852.3|1852|1851|1850.7|1852.3|1852|1850.8|1850.5|63
1606746880000|2020-11-30 14:34:40|1850.9|1850.6|1850.7|1850.4|1851.4|1851.1|1850.7|1850.4|86
1606746890000|2020-11-30 14:34:50|1850.5|1850.2|1850.7|1850.4|1851|1850.7|1850.4|1850.1|60
1606746900000|2020-11-30 14:35:00|1850.8|1850.5|1849.5|1849.2|1851|1850.7|1849.2|1848.9|140
1606746910000|2020-11-30 14:35:10|1849.4|1849.1|1850.1|1849.8|1850.6|1850.3|1849.3|1849|91
1606746920000|2020-11-30 14:35:20|1849.8|1849.5|1850|1849.7|1850|1849.7|1849.6|1849.3|39
1606746930000|2020-11-30 14:35:30|1849.9|1849.6|1849|1848.7|1849.9|1849.6|1849|1848.7|103
1606746940000|2020-11-30 14:35:40|1849.1|1848.8|1848.5|1848.2|1849.3|1849|1848.5|1848.2|86
1606746950000|2020-11-30 14:35:50|1848.6|1848.3|1849.1|1848.8|1849.6|1849.3|1848.6|1848.3|337
1606746960000|2020-11-30 14:36:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.2|1847.9|70
1606746970000|2020-11-30 14:36:10|1849.1|1848.8|1849.8|1849.5|1850.3|1850|1848.9|1848.6|159
1606746980000|2020-11-30 14:36:20|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1848.6|1848.3|162
1606746990000|2020-11-30 14:36:30|1849.5|1849.2|1851.6|1851.3|1851.6|1851.3|1849.5|1849.2|209
1606747000000|2020-11-30 14:36:40|1851.1|1850.8|1851|1850.7|1851.8|1851.5|1850.9|1850.6|167
1606747010000|2020-11-30 14:36:50|1850.9|1850.6|1850|1849.7|1850.9|1850.6|1849.7|1849.4|103
1606747020000|2020-11-30 14:37:00|1850.1|1849.8|1849.7|1849.4|1850.1|1849.8|1849.4|1849.1|115
1606747030000|2020-11-30 14:37:10|1849.8|1849.5|1849.7|1849.4|1849.9|1849.6|1849.4|1849.1|115
1606747040000|2020-11-30 14:37:20|1849.6|1849.3|1849.6|1849.3|1850.2|1849.9|1849.4|1849.1|104
1606747050000|2020-11-30 14:37:30|1849.5|1849.2|1849.3|1849|1850.4|1850.1|1849.3|1849|79
1606747060000|2020-11-30 14:37:40|1849.5|1849.2|1849.4|1849.1|1850|1849.7|1849.3|1849|139
1606747070000|2020-11-30 14:37:50|1849.6|1849.3|1848.5|1848.2|1849.7|1849.4|1848.4|1848.1|55
1606747080000|2020-11-30 14:38:00|1848.7|1848.4|1849.1|1848.8|1849.4|1849.1|1848.7|1848.4|69
1606747090000|2020-11-30 14:38:10|1849.2|1848.9|1850.1|1849.8|1850.2|1849.9|1849.2|1848.9|60
1606747100000|2020-11-30 14:38:20|1849.8|1849.5|1849.4|1849.1|1849.8|1849.5|1849.2|1848.9|76
1606747110000|2020-11-30 14:38:30|1849.5|1849.2|1849.7|1849.4|1849.9|1849.6|1849.5|1849.2|46
1606747120000|2020-11-30 14:38:40|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849|1848.7|59
1606747130000|2020-11-30 14:38:50|1849.2|1848.9|1848.8|1848.5|1849.3|1849|1848.8|1848.5|60
1606747140000|2020-11-30 14:39:00|1849.2|1848.9|1849.2|1848.9|1849.7|1849.4|1848.8|1848.5|128
1606747150000|2020-11-30 14:39:10|1849.1|1848.8|1848|1847.7|1849.1|1848.8|1848|1847.7|72
1606747160000|2020-11-30 14:39:20|1847.8|1847.5|1847.5|1847.2|1848|1847.7|1847.4|1847.1|72
1606747170000|2020-11-30 14:39:30|1847.6|1847.3|1847.4|1847.1|1848.2|1847.9|1847.4|1847.1|100
1606747180000|2020-11-30 14:39:40|1847.5|1847.2|1848.2|1847.9|1848.2|1847.9|1847.5|1847.2|56
1606747190000|2020-11-30 14:39:50|1848.1|1847.8|1848.4|1848.1|1848.7|1848.4|1848.1|1847.8|49
1606747200000|2020-11-30 14:40:00|1848.3|1848|1848.5|1848.2|1849|1848.7|1848.3|1848|59
1606747210000|2020-11-30 14:40:10|1848.6|1848.3|1848.9|1848.6|1849|1848.7|1848.4|1848.1|29
1606747220000|2020-11-30 14:40:20|1848.8|1848.5|1848.5|1848.2|1848.8|1848.5|1848.4|1848.1|24
1606747230000|2020-11-30 14:40:30|1848.3|1848|1848.8|1848.5|1849.1|1848.8|1848.3|1848|60
1606747240000|2020-11-30 14:40:40|1849.1|1848.8|1849.3|1849|1849.5|1849.2|1849.1|1848.8|31
1606747250000|2020-11-30 14:40:50|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.1|1848.8|51
1606747260000|2020-11-30 14:41:00|1849.4|1849.1|1849.5|1849.2|1850.1|1849.8|1849.3|1849|96
1606747270000|2020-11-30 14:41:10|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.4|1849.1|38
1606747280000|2020-11-30 14:41:20|1849.8|1849.5|1849.3|1849|1849.8|1849.5|1849.1|1848.8|73
1606747290000|2020-11-30 14:41:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|63
1606747300000|2020-11-30 14:41:40|1849|1848.7|1849|1848.7|1849.8|1849.5|1848.8|1848.5|216
1606747310000|2020-11-30 14:41:50|1849.1|1848.8|1848.6|1848.3|1849.1|1848.8|1848|1847.7|274
1606747320000|2020-11-30 14:42:00|1848.7|1848.4|1847.4|1847.1|1848.7|1848.4|1847.1|1846.8|263
1606747330000|2020-11-30 14:42:10|1847.7|1847.4|1847.5|1847.2|1848.1|1847.8|1847.5|1847.2|109
1606747340000|2020-11-30 14:42:20|1847.7|1847.4|1847.1|1846.8|1848.2|1847.9|1847|1846.7|184
1606747350000|2020-11-30 14:42:30|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1846.4|1846.1|86
1606747360000|2020-11-30 14:42:40|1847.3|1847|1847.3|1847|1847.6|1847.3|1847.1|1846.8|59
1606747370000|2020-11-30 14:42:50|1847.2|1846.9|1847.5|1847.2|1847.8|1847.5|1847.2|1846.9|26
1606747380000|2020-11-30 14:43:00|1847.2|1846.9|1847.2|1846.9|1847.4|1847.1|1847.1|1846.8|61
1606747390000|2020-11-30 14:43:10|1847.4|1847.1|1847.4|1847.1|1847.8|1847.5|1847.3|1847|69
1606747400000|2020-11-30 14:43:20|1847.5|1847.2|1847.1|1846.8|1847.6|1847.3|1847.1|1846.8|40
1606747410000|2020-11-30 14:43:30|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|29
1606747420000|2020-11-30 14:43:40|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.8|1846.5|30
1606747430000|2020-11-30 14:43:50|1846.9|1846.6|1846.5|1846.2|1846.9|1846.6|1846.4|1846.1|37
1606747440000|2020-11-30 14:44:00|1846.6|1846.3|1847|1846.7|1847.2|1846.9|1846.6|1846.3|71
1606747450000|2020-11-30 14:44:10|1847.1|1846.8|1846.7|1846.4|1847.2|1846.9|1846.6|1846.3|44
1606747460000|2020-11-30 14:44:20|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|23
1606747470000|2020-11-30 14:44:30|1846.9|1846.6|1846.7|1846.4|1847.1|1846.8|1846.6|1846.3|44
1606747480000|2020-11-30 14:44:40|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.2|1845.9|82
1606747490000|2020-11-30 14:44:50|1846.6|1846.3|1846.1|1845.8|1846.6|1846.3|1846.1|1845.8|11
1606747500000|2020-11-30 14:45:00|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1845.9|1845.6|39
1606747510000|2020-11-30 14:45:10|1846.3|1846|1846.2|1845.9|1846.4|1846.1|1846|1845.7|37
1606747520000|2020-11-30 14:45:20|1846.4|1846.1|1845.8|1845.5|1846.4|1846.1|1845.6|1845.3|53
1606747530000|2020-11-30 14:45:30|1845.7|1845.4|1845.5|1845.2|1846.1|1845.8|1845.5|1845.2|52
1606747540000|2020-11-30 14:45:40|1845.6|1845.3|1845.5|1845.2|1845.8|1845.5|1845.5|1845.2|45
1606747550000|2020-11-30 14:45:50|1845.4|1845.1|1845.8|1845.5|1845.8|1845.5|1845.2|1844.9|102
1606747560000|2020-11-30 14:46:00|1845.9|1845.6|1846.5|1846.2|1846.8|1846.5|1845.9|1845.6|124
1606747570000|2020-11-30 14:46:10|1846.7|1846.4|1846.7|1846.4|1847.1|1846.8|1846.5|1846.2|97
1606747580000|2020-11-30 14:46:20|1846.8|1846.5|1846.3|1846|1846.9|1846.6|1846.3|1846|49
1606747590000|2020-11-30 14:46:30|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.1|1845.8|26
1606747600000|2020-11-30 14:46:40|1846.1|1845.8|1845|1844.7|1846.1|1845.8|1845|1844.7|86
1606747610000|2020-11-30 14:46:50|1844.9|1844.6|1845|1844.7|1845.2|1844.9|1844.7|1844.4|69
1606747620000|2020-11-30 14:47:00|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.1|1843.8|120
1606747630000|2020-11-30 14:47:10|1844.6|1844.3|1844.3|1844|1844.7|1844.4|1844.3|1844|52
1606747640000|2020-11-30 14:47:20|1844.4|1844.1|1843.9|1843.6|1844.4|1844.1|1843.7|1843.4|38
1606747650000|2020-11-30 14:47:30|1844|1843.7|1844.3|1844|1844.6|1844.3|1844|1843.7|104
1606747660000|2020-11-30 14:47:40|1844.5|1844.2|1844.6|1844.3|1845|1844.7|1844.2|1843.9|168
1606747670000|2020-11-30 14:47:50|1844.8|1844.5|1844.7|1844.4|1845.3|1845|1844.7|1844.4|38
1606747680000|2020-11-30 14:48:00|1844.6|1844.3|1843.4|1843.1|1844.7|1844.4|1843.3|1843|91
1606747690000|2020-11-30 14:48:10|1843.3|1843|1843.3|1843|1843.7|1843.4|1843.2|1842.9|116
1606747700000|2020-11-30 14:48:20|1843.2|1842.9|1842.5|1842.2|1843.4|1843.1|1842.5|1842.2|91
1606747710000|2020-11-30 14:48:30|1842.3|1842|1842.5|1842.2|1842.6|1842.3|1842.2|1841.9|65
1606747720000|2020-11-30 14:48:40|1842.4|1842.1|1842.3|1842|1842.8|1842.5|1842.3|1842|57
1606747730000|2020-11-30 14:48:50|1842.4|1842.1|1843|1842.7|1843|1842.7|1842.4|1842.1|49
1606747740000|2020-11-30 14:49:00|1842.9|1842.6|1842.2|1841.9|1842.9|1842.6|1842|1841.7|83
1606747750000|2020-11-30 14:49:10|1842.3|1842|1842.2|1841.9|1842.4|1842.1|1841.9|1841.6|55
1606747760000|2020-11-30 14:49:20|1842.3|1842|1842.1|1841.8|1842.3|1842|1842|1841.7|32
1606747770000|2020-11-30 14:49:30|1841.9|1841.6|1842.2|1841.9|1842.3|1842|1841.9|1841.6|52
1606747780000|2020-11-30 14:49:40|1842.4|1842.1|1842.7|1842.4|1842.9|1842.6|1842.4|1842.1|55
1606747790000|2020-11-30 14:49:50|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.4|1842.1|27
1606747800000|2020-11-30 14:50:00|1842.4|1842.1|1842.3|1842|1842.6|1842.3|1842.1|1841.8|108
1606747810000|2020-11-30 14:50:10|1842.4|1842.1|1842.9|1842.6|1842.9|1842.6|1842.3|1842|59
1606747820000|2020-11-30 14:50:20|1842.8|1842.5|1842.2|1841.9|1842.9|1842.6|1842.2|1841.9|53
1606747830000|2020-11-30 14:50:30|1842.1|1841.8|1842.2|1841.9|1842.4|1842.1|1841.8|1841.5|108
1606747840000|2020-11-30 14:50:40|1842.3|1842|1841.7|1841.4|1842.3|1842|1841.6|1841.3|52
1606747850000|2020-11-30 14:50:50|1841.6|1841.3|1841.4|1841.1|1841.7|1841.4|1841.3|1841|73
1606747860000|2020-11-30 14:51:00|1841.3|1841|1840.9|1840.6|1841.4|1841.1|1840.8|1840.5|86
1606747870000|2020-11-30 14:51:10|1841|1840.7|1840.9|1840.6|1841.4|1841.1|1840.9|1840.6|99
1606747880000|2020-11-30 14:51:20|1841|1840.7|1841|1840.7|1841.2|1840.9|1840.7|1840.4|45
1606747890000|2020-11-30 14:51:30|1840.9|1840.6|1840.7|1840.4|1841.1|1840.8|1840.4|1840.1|81
1606747900000|2020-11-30 14:51:40|1840.6|1840.3|1841.4|1841.1|1841.5|1841.2|1840.6|1840.3|75
1606747910000|2020-11-30 14:51:50|1841.5|1841.2|1840.8|1840.5|1841.5|1841.2|1840.7|1840.4|84
1606747920000|2020-11-30 14:52:00|1840.7|1840.4|1840.8|1840.5|1841|1840.7|1840.5|1840.2|82
1606747930000|2020-11-30 14:52:10|1840.9|1840.6|1841|1840.7|1841.4|1841.1|1840.8|1840.5|75
1606747940000|2020-11-30 14:52:20|1841.1|1840.8|1840.9|1840.6|1841.3|1841|1840.7|1840.4|58
1606747950000|2020-11-30 14:52:30|1841|1840.7|1841.3|1841|1841.5|1841.2|1841|1840.7|48
1606747960000|2020-11-30 14:52:40|1841.1|1840.8|1841|1840.7|1841.2|1840.9|1840.8|1840.5|58
1606747970000|2020-11-30 14:52:50|1841.1|1840.8|1840.8|1840.5|1841.4|1841.1|1840.8|1840.5|58
1606747980000|2020-11-30 14:53:00|1841|1840.7|1840.2|1839.9|1841.2|1840.9|1840.2|1839.9|166
1606747990000|2020-11-30 14:53:10|1840.3|1840|1840.6|1840.3|1840.8|1840.5|1840.1|1839.8|93
1606748000000|2020-11-30 14:53:20|1840.5|1840.2|1840.5|1840.2|1840.7|1840.4|1840.4|1840.1|60
1606748010000|2020-11-30 14:53:30|1840.6|1840.3|1840.7|1840.4|1841|1840.7|1840.6|1840.3|58
1606748020000|2020-11-30 14:53:40|1840.6|1840.3|1840.3|1840|1840.9|1840.6|1840.3|1840|25
1606748030000|2020-11-30 14:53:50|1840.2|1839.9|1840.7|1840.4|1840.9|1840.6|1840.2|1839.9|59
1606748040000|2020-11-30 14:54:00|1840.8|1840.5|1840.2|1839.9|1841|1840.7|1840.1|1839.8|55
1606748050000|2020-11-30 14:54:10|1840.1|1839.8|1839.7|1839.4|1840.1|1839.8|1839.6|1839.3|83
1606748060000|2020-11-30 14:54:20|1839.9|1839.6|1839.6|1839.3|1839.9|1839.6|1839.4|1839.1|35
1606748070000|2020-11-30 14:54:30|1839.5|1839.2|1840.1|1839.8|1840.1|1839.8|1839.5|1839.2|45
1606748080000|2020-11-30 14:54:40|1840.2|1839.9|1840.7|1840.4|1840.7|1840.4|1840.2|1839.9|84
1606748090000|2020-11-30 14:54:50|1840.6|1840.3|1841.2|1840.9|1841.4|1841.1|1840.6|1840.3|87
1606748100000|2020-11-30 14:55:00|1841.1|1840.8|1841|1840.7|1841.3|1841|1840.6|1840.3|75
1606748110000|2020-11-30 14:55:10|1841.1|1840.8|1840.9|1840.6|1841.3|1841|1840.7|1840.4|54
1606748120000|2020-11-30 14:55:20|1841|1840.7|1840.4|1840.1|1841|1840.7|1840.3|1840|38
1606748130000|2020-11-30 14:55:30|1840.3|1840|1841|1840.7|1841|1840.7|1840.3|1840|43
1606748140000|2020-11-30 14:55:40|1840.8|1840.5|1840.8|1840.5|1841|1840.7|1840.6|1840.3|25
1606748150000|2020-11-30 14:55:50|1840.9|1840.6|1841.4|1841.1|1841.4|1841.1|1840.7|1840.4|65
1606748160000|2020-11-30 14:56:00|1841.1|1840.8|1840.2|1839.9|1841.2|1840.9|1840.2|1839.9|135
1606748170000|2020-11-30 14:56:10|1840.1|1839.8|1839.6|1839.3|1840.2|1839.9|1839.5|1839.2|78
1606748180000|2020-11-30 14:56:20|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.8|1839.5|37
1606748190000|2020-11-30 14:56:30|1840.2|1839.9|1839.8|1839.5|1840.2|1839.9|1839.8|1839.5|45
1606748200000|2020-11-30 14:56:40|1839.7|1839.4|1839.8|1839.5|1839.9|1839.6|1839.6|1839.3|23
1606748210000|2020-11-30 14:56:50|1840|1839.7|1839.9|1839.6|1840.4|1840.1|1839.8|1839.5|60
1606748220000|2020-11-30 14:57:00|1840.2|1839.9|1839.7|1839.4|1840.3|1840|1839.7|1839.4|61
1606748230000|2020-11-30 14:57:10|1839.6|1839.3|1839.5|1839.2|1840.1|1839.8|1839.5|1839.2|63
1606748240000|2020-11-30 14:57:20|1839.6|1839.3|1839.8|1839.5|1839.8|1839.5|1839.5|1839.2|34
1606748250000|2020-11-30 14:57:30|1839.9|1839.6|1839.6|1839.3|1839.9|1839.6|1839.5|1839.2|20
1606748260000|2020-11-30 14:57:40|1839.5|1839.2|1839.5|1839.2|1839.8|1839.5|1839.4|1839.1|41
1606748270000|2020-11-30 14:57:50|1839.4|1839.1|1839.7|1839.4|1839.8|1839.5|1839.4|1839.1|35
1606748280000|2020-11-30 14:58:00|1839.6|1839.3|1839.4|1839.1|1840|1839.7|1839.4|1839.1|95
1606748290000|2020-11-30 14:58:10|1839.5|1839.2|1839.4|1839.1|1839.6|1839.3|1839.3|1839|61
1606748300000|2020-11-30 14:58:20|1839.3|1839|1839.9|1839.6|1839.9|1839.6|1839.2|1838.9|98
1606748310000|2020-11-30 14:58:30|1839.8|1839.5|1840.4|1840.1|1840.6|1840.3|1839.7|1839.4|124
1606748320000|2020-11-30 14:58:40|1840.3|1840|1841.3|1841|1841.3|1841|1840.3|1840|121
1606748330000|2020-11-30 14:58:50|1841.2|1840.9|1841.6|1841.3|1841.6|1841.3|1841|1840.7|120
1606748340000|2020-11-30 14:59:00|1841.5|1841.2|1841.1|1840.8|1841.6|1841.3|1841|1840.7|148
1606748350000|2020-11-30 14:59:10|1841|1840.7|1841.3|1841|1841.6|1841.3|1841|1840.7|58
1606748360000|2020-11-30 14:59:20|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|22
1606748370000|2020-11-30 14:59:30|1841.3|1841|1841.3|1841|1841.4|1841.1|1841.1|1840.8|85
1606748380000|2020-11-30 14:59:40|1841.4|1841.1|1841|1840.7|1841.4|1841.1|1840.7|1840.4|47
1606748390000|2020-11-30 14:59:50|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.6|1840.3|74
1606748400000|2020-11-30 15:00:00|1841|1840.7|1841.6|1841.3|1841.7|1841.4|1841|1840.7|91
1606748410000|2020-11-30 15:00:10|1841.5|1841.2|1841.4|1841.1|1841.6|1841.3|1840.8|1840.5|89
1606748420000|2020-11-30 15:00:20|1841.2|1840.9|1840.7|1840.4|1841.3|1841|1840.6|1840.3|113
1606748430000|2020-11-30 15:00:30|1840.6|1840.3|1840.8|1840.5|1841.1|1840.8|1840.6|1840.3|40
1606748440000|2020-11-30 15:00:40|1840.7|1840.4|1841.1|1840.8|1841.1|1840.8|1840.5|1840.2|71
1606748450000|2020-11-30 15:00:50|1841|1840.7|1841.3|1841|1841.4|1841.1|1841|1840.7|47
1606748460000|2020-11-30 15:01:00|1841.4|1841.1|1841.1|1840.8|1841.7|1841.4|1841.1|1840.8|89
1606748470000|2020-11-30 15:01:10|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1840.7|1840.4|33
1606748480000|2020-11-30 15:01:20|1841.2|1840.9|1840.8|1840.5|1841.2|1840.9|1840.5|1840.2|93
1606748490000|2020-11-30 15:01:30|1840.9|1840.6|1841.4|1841.1|1841.4|1841.1|1840.9|1840.6|49
1606748500000|2020-11-30 15:01:40|1841.3|1841|1841.4|1841.1|1841.7|1841.4|1841.2|1840.9|187
1606748510000|2020-11-30 15:01:50|1841.2|1840.9|1841.4|1841.1|1841.6|1841.3|1841.1|1840.8|90
1606748520000|2020-11-30 15:02:00|1841.3|1841|1841.2|1840.9|1841.4|1841.1|1841|1840.7|72
1606748530000|2020-11-30 15:02:10|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841|1840.7|25
1606748540000|2020-11-30 15:02:20|1841|1840.7|1840.6|1840.3|1841.3|1841|1840.5|1840.2|42
1606748550000|2020-11-30 15:02:30|1840.5|1840.2|1839.8|1839.5|1840.5|1840.2|1839.7|1839.4|56
1606748560000|2020-11-30 15:02:40|1840|1839.7|1839.9|1839.6|1840.1|1839.8|1839.7|1839.4|54
1606748570000|2020-11-30 15:02:50|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.5|1839.2|64
1606748580000|2020-11-30 15:03:00|1839.6|1839.3|1838.4|1838.1|1839.6|1839.3|1838.4|1838.1|90
1606748590000|2020-11-30 15:03:10|1838.5|1838.2|1839.3|1839|1839.3|1839|1838.5|1838.2|99
1606748600000|2020-11-30 15:03:20|1839.2|1838.9|1839|1838.7|1839.3|1839|1838.9|1838.6|34
1606748610000|2020-11-30 15:03:30|1838.9|1838.6|1839.2|1838.9|1839.4|1839.1|1838.7|1838.4|52
1606748620000|2020-11-30 15:03:40|1839.1|1838.8|1839.4|1839.1|1839.4|1839.1|1838.9|1838.6|28
1606748630000|2020-11-30 15:03:50|1839.5|1839.2|1839.3|1839|1839.7|1839.4|1839.3|1839|46
1606748640000|2020-11-30 15:04:00|1839.1|1838.8|1838.5|1838.2|1839.1|1838.8|1838.4|1838.1|54
1606748650000|2020-11-30 15:04:10|1838.7|1838.4|1839.1|1838.8|1839.2|1838.9|1838.5|1838.2|38
1606748660000|2020-11-30 15:04:20|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|33
1606748670000|2020-11-30 15:04:30|1839|1838.7|1839.7|1839.4|1839.7|1839.4|1838.7|1838.4|55
1606748680000|2020-11-30 15:04:40|1839.6|1839.3|1839.2|1838.9|1839.8|1839.5|1839|1838.7|35
1606748690000|2020-11-30 15:04:50|1839.3|1839|1839.1|1838.8|1839.4|1839.1|1838.9|1838.6|34
1606748700000|2020-11-30 15:05:00|1839|1838.7|1838.4|1838.1|1839.2|1838.9|1838.4|1838.1|53
1606748710000|2020-11-30 15:05:10|1838.6|1838.3|1838.9|1838.6|1839|1838.7|1838.6|1838.3|56
1606748720000|2020-11-30 15:05:20|1839.4|1839.1|1839.8|1839.5|1840.2|1839.9|1839.4|1839.1|96
1606748730000|2020-11-30 15:05:30|1839.9|1839.6|1839.2|1838.9|1839.9|1839.6|1839.2|1838.9|67
1606748740000|2020-11-30 15:05:40|1839.3|1839|1839.4|1839.1|1839.7|1839.4|1839.3|1839|61
1606748750000|2020-11-30 15:05:50|1839.3|1839|1840.5|1840.2|1840.6|1840.3|1839.3|1839|62
1606748760000|2020-11-30 15:06:00|1840.7|1840.4|1840.1|1839.8|1840.8|1840.5|1840.1|1839.8|59
1606748770000|2020-11-30 15:06:10|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840|1839.7|39
1606748780000|2020-11-30 15:06:20|1840.6|1840.3|1841|1840.7|1841|1840.7|1840.4|1840.1|33
1606748790000|2020-11-30 15:06:30|1841.2|1840.9|1840.3|1840|1841.2|1840.9|1840.2|1839.9|115
1606748800000|2020-11-30 15:06:40|1840.4|1840.1|1839.9|1839.6|1840.5|1840.2|1839.9|1839.6|40
1606748810000|2020-11-30 15:06:50|1840.1|1839.8|1839.2|1838.9|1840.1|1839.8|1839|1838.7|81
1606748820000|2020-11-30 15:07:00|1839.1|1838.8|1838.8|1838.5|1839.4|1839.1|1838.8|1838.5|78
1606748830000|2020-11-30 15:07:10|1838.9|1838.6|1838.6|1838.3|1839|1838.7|1838.4|1838.1|58
1606748840000|2020-11-30 15:07:20|1838.7|1838.4|1838.4|1838.1|1838.7|1838.4|1838.4|1838.1|42
1606748850000|2020-11-30 15:07:30|1838.5|1838.2|1838|1837.7|1838.5|1838.2|1837.9|1837.6|65
1606748860000|2020-11-30 15:07:40|1838.1|1837.8|1837.6|1837.3|1838.1|1837.8|1837.5|1837.2|95
1606748870000|2020-11-30 15:07:50|1837.5|1837.2|1836.9|1836.6|1837.7|1837.4|1836.9|1836.6|81
1606748880000|2020-11-30 15:08:00|1837.1|1836.8|1836.5|1836.2|1837.1|1836.8|1836.3|1836|130
1606748890000|2020-11-30 15:08:10|1836.4|1836.1|1836.3|1836|1836.7|1836.4|1836.3|1836|84
1606748900000|2020-11-30 15:08:20|1836.2|1835.9|1836.8|1836.5|1836.9|1836.6|1836.2|1835.9|82
1606748910000|2020-11-30 15:08:30|1836.9|1836.6|1837.2|1836.9|1837.2|1836.9|1836.7|1836.4|46
1606748920000|2020-11-30 15:08:40|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837.2|1836.9|38
1606748930000|2020-11-30 15:08:50|1837.1|1836.8|1837.3|1837|1837.4|1837.1|1837.1|1836.8|43
1606748940000|2020-11-30 15:09:00|1837.2|1836.9|1837.1|1836.8|1837.4|1837.1|1837.1|1836.8|26
1606748950000|2020-11-30 15:09:10|1837.2|1836.9|1837.4|1837.1|1837.6|1837.3|1837.2|1836.9|35
1606748960000|2020-11-30 15:09:20|1837.3|1837|1837.3|1837|1837.4|1837.1|1837.1|1836.8|16
1606748970000|2020-11-30 15:09:30|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|16
1606748980000|2020-11-30 15:09:40|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1836.7|1836.4|59
1606748990000|2020-11-30 15:09:50|1837.7|1837.4|1837.2|1836.9|1837.9|1837.6|1837|1836.7|108
1606749000000|2020-11-30 15:10:00|1837.5|1837.2|1837.1|1836.8|1837.6|1837.3|1837.1|1836.8|108
1606749010000|2020-11-30 15:10:10|1836.9|1836.6|1836.9|1836.6|1837.4|1837.1|1836.5|1836.2|102
1606749020000|2020-11-30 15:10:20|1836.8|1836.5|1838.5|1838.2|1838.8|1838.5|1836.8|1836.5|125
1606749030000|2020-11-30 15:10:30|1838.7|1838.4|1838.6|1838.3|1838.8|1838.5|1838.3|1838|65
1606749040000|2020-11-30 15:10:40|1838.7|1838.4|1838.7|1838.4|1838.8|1838.5|1838.3|1838|61
1606749050000|2020-11-30 15:10:50|1838.9|1838.6|1839.1|1838.8|1839.3|1839|1838.9|1838.6|44
1606749060000|2020-11-30 15:11:00|1839.2|1838.9|1838.8|1838.5|1839.5|1839.2|1838.7|1838.4|53
1606749070000|2020-11-30 15:11:10|1838.7|1838.4|1839.5|1839.2|1839.8|1839.5|1838.7|1838.4|63
1606749080000|2020-11-30 15:11:20|1839.6|1839.3|1839.5|1839.2|1839.8|1839.5|1839.4|1839.1|36
1606749090000|2020-11-30 15:11:30|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|73
1606749100000|2020-11-30 15:11:40|1839.3|1839|1839.7|1839.4|1839.7|1839.4|1839.3|1839|56
1606749110000|2020-11-30 15:11:50|1839.8|1839.5|1838.8|1838.5|1839.9|1839.6|1838.7|1838.4|53
1606749120000|2020-11-30 15:12:00|1838.5|1838.2|1838.5|1838.2|1838.9|1838.6|1838.5|1838.2|25
1606749130000|2020-11-30 15:12:10|1838.3|1838|1838.2|1837.9|1838.5|1838.2|1838.1|1837.8|65
1606749140000|2020-11-30 15:12:20|1838.3|1838|1838.5|1838.2|1838.7|1838.4|1838|1837.7|52
1606749150000|2020-11-30 15:12:30|1838.4|1838.1|1838.2|1837.9|1838.7|1838.4|1838.2|1837.9|70
1606749160000|2020-11-30 15:12:40|1838.3|1838|1837.7|1837.4|1838.4|1838.1|1837.7|1837.4|57
1606749170000|2020-11-30 15:12:50|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.6|1837.3|61
1606749180000|2020-11-30 15:13:00|1838|1837.7|1838|1837.7|1838.1|1837.8|1837.2|1836.9|285
1606749190000|2020-11-30 15:13:10|1837.9|1837.6|1837.7|1837.4|1838.3|1838|1837.7|1837.4|77
1606749200000|2020-11-30 15:13:20|1837.8|1837.5|1837.9|1837.6|1838.1|1837.8|1837.4|1837.1|74
1606749210000|2020-11-30 15:13:30|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1837.6|1837.3|44
1606749220000|2020-11-30 15:13:40|1838|1837.7|1837.7|1837.4|1838|1837.7|1837.5|1837.2|26
1606749230000|2020-11-30 15:13:50|1837.5|1837.2|1837.8|1837.5|1838|1837.7|1837.5|1837.2|36
1606749240000|2020-11-30 15:14:00|1838.1|1837.8|1838.5|1838.2|1838.6|1838.3|1838|1837.7|163
1606749250000|2020-11-30 15:14:10|1838.6|1838.3|1837.9|1837.6|1838.6|1838.3|1837.8|1837.5|44
1606749260000|2020-11-30 15:14:20|1838|1837.7|1838.5|1838.2|1838.6|1838.3|1838|1837.7|39
1606749270000|2020-11-30 15:14:30|1838.3|1838|1838.1|1837.8|1838.5|1838.2|1838.1|1837.8|104
1606749280000|2020-11-30 15:14:40|1838.2|1837.9|1838.2|1837.9|1838.3|1838|1838|1837.7|27
1606749290000|2020-11-30 15:14:50|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.1|1837.8|19
1606749300000|2020-11-30 15:15:00|1838.3|1838|1837.8|1837.5|1838.4|1838.1|1837.8|1837.5|66
1606749310000|2020-11-30 15:15:10|1838|1837.7|1837.8|1837.5|1838|1837.7|1837.4|1837.1|64
1606749320000|2020-11-30 15:15:20|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.6|1837.3|23
1606749330000|2020-11-30 15:15:30|1837.5|1837.2|1837.1|1836.8|1837.6|1837.3|1837.1|1836.8|31
1606749340000|2020-11-30 15:15:40|1837.3|1837|1837.2|1836.9|1837.6|1837.3|1837.2|1836.9|33
1606749350000|2020-11-30 15:15:50|1837.3|1837|1836.9|1836.6|1837.3|1837|1836.8|1836.5|27
1606749360000|2020-11-30 15:16:00|1836.6|1836.3|1837.3|1837|1837.3|1837|1836.5|1836.2|38
1606749370000|2020-11-30 15:16:10|1837.6|1837.3|1837.9|1837.6|1837.9|1837.6|1837.4|1837.1|35
1606749380000|2020-11-30 15:16:20|1838|1837.7|1837.5|1837.2|1838.1|1837.8|1837.5|1837.2|37
1606749390000|2020-11-30 15:16:30|1837.7|1837.4|1837.5|1837.2|1838|1837.7|1837.5|1837.2|33
1606749400000|2020-11-30 15:16:40|1837.6|1837.3|1836.8|1836.5|1837.6|1837.3|1836.8|1836.5|59
1606749410000|2020-11-30 15:16:50|1836.9|1836.6|1836.7|1836.4|1837|1836.7|1836.7|1836.4|26
1606749420000|2020-11-30 15:17:00|1837|1836.7|1836.6|1836.3|1837|1836.7|1836.4|1836.1|50
1606749430000|2020-11-30 15:17:10|1836.5|1836.2|1836.7|1836.4|1836.9|1836.6|1836.5|1836.2|42
1606749440000|2020-11-30 15:17:20|1836.8|1836.5|1837.2|1836.9|1837.3|1837|1836.6|1836.3|56
1606749450000|2020-11-30 15:17:30|1837.1|1836.8|1836.1|1835.8|1837.2|1836.9|1836.1|1835.8|46
1606749460000|2020-11-30 15:17:40|1835.9|1835.6|1835.4|1835.1|1835.9|1835.6|1835.4|1835.1|60
1606749470000|2020-11-30 15:17:50|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.3|1835|31
1606749480000|2020-11-30 15:18:00|1835.2|1834.9|1834.8|1834.5|1835.2|1834.9|1834.7|1834.4|68
1606749490000|2020-11-30 15:18:10|1834.9|1834.6|1834.5|1834.2|1834.9|1834.6|1834.4|1834.1|71
1606749500000|2020-11-30 15:18:20|1834.6|1834.3|1834.1|1833.8|1834.7|1834.4|1834.1|1833.8|43
1606749510000|2020-11-30 15:18:30|1834.4|1834.1|1834.3|1834|1834.5|1834.2|1834.3|1834|38
1606749520000|2020-11-30 15:18:40|1834.4|1834.1|1834.6|1834.3|1834.6|1834.3|1834.3|1834|22
1606749530000|2020-11-30 15:18:50|1834.5|1834.2|1834.7|1834.4|1834.8|1834.5|1834.4|1834.1|15
1606749540000|2020-11-30 15:19:00|1834.8|1834.5|1835.1|1834.8|1835.2|1834.9|1834.8|1834.5|88
1606749550000|2020-11-30 15:19:10|1835.2|1834.9|1834.9|1834.6|1835.2|1834.9|1834.9|1834.6|29
1606749560000|2020-11-30 15:19:20|1834.8|1834.5|1834.9|1834.6|1834.9|1834.6|1834.3|1834|115
1606749570000|2020-11-30 15:19:30|1835|1834.7|1834.5|1834.2|1835|1834.7|1834.5|1834.2|38
1606749580000|2020-11-30 15:19:40|1834.4|1834.1|1833.6|1833.3|1834.4|1834.1|1833.6|1833.3|244
1606749590000|2020-11-30 15:19:50|1833.5|1833.2|1833.8|1833.5|1833.8|1833.5|1833.5|1833.2|48
1606749600000|2020-11-30 15:20:00|1833.6|1833.3|1834|1833.7|1834.1|1833.8|1833.5|1833.2|290
1606749610000|2020-11-30 15:20:10|1833.9|1833.6|1834.1|1833.8|1834.1|1833.8|1833.6|1833.3|34
1606749620000|2020-11-30 15:20:20|1834.4|1834.1|1835.3|1835|1835.5|1835.2|1834.3|1834|74
1606749630000|2020-11-30 15:20:30|1835.2|1834.9|1835.5|1835.2|1835.8|1835.5|1835.2|1834.9|85
1606749640000|2020-11-30 15:20:40|1835.4|1835.1|1835.4|1835.1|1835.7|1835.4|1835.4|1835.1|34
1606749650000|2020-11-30 15:20:50|1835.5|1835.2|1835|1834.7|1835.5|1835.2|1834.8|1834.5|22
1606749660000|2020-11-30 15:21:00|1835.1|1834.8|1834.9|1834.6|1835.1|1834.8|1834.8|1834.5|37
1606749670000|2020-11-30 15:21:10|1835.1|1834.8|1835.4|1835.1|1835.5|1835.2|1834.7|1834.4|42
1606749680000|2020-11-30 15:21:20|1835.3|1835|1835.1|1834.8|1835.3|1835|1835.1|1834.8|25
1606749690000|2020-11-30 15:21:30|1835.2|1834.9|1834.5|1834.2|1835.2|1834.9|1834.5|1834.2|29
1606749700000|2020-11-30 15:21:40|1834.4|1834.1|1834.8|1834.5|1834.8|1834.5|1834.4|1834.1|50
1606749710000|2020-11-30 15:21:50|1834.7|1834.4|1835|1834.7|1835.2|1834.9|1834.7|1834.4|85
1606749720000|2020-11-30 15:22:00|1834.8|1834.5|1835.1|1834.8|1835.2|1834.9|1834.8|1834.5|29
1606749730000|2020-11-30 15:22:10|1834.9|1834.6|1834.7|1834.4|1834.9|1834.6|1834.5|1834.2|19
1606749740000|2020-11-30 15:22:20|1834.6|1834.3|1834.8|1834.5|1834.8|1834.5|1834.6|1834.3|27
1606749750000|2020-11-30 15:22:30|1834.7|1834.4|1835.3|1835|1835.3|1835|1834.7|1834.4|17
1606749760000|2020-11-30 15:22:40|1835.2|1834.9|1834.5|1834.2|1835.2|1834.9|1834.5|1834.2|10
1606749770000|2020-11-30 15:22:50|1834.6|1834.3|1835.2|1834.9|1835.2|1834.9|1834.6|1834.3|29
1606749780000|2020-11-30 15:23:00|1835.1|1834.8|1835.1|1834.8|1835.2|1834.9|1834.8|1834.5|90
1606749790000|2020-11-30 15:23:10|1835|1834.7|1835.3|1835|1835.4|1835.1|1835|1834.7|48
1606749800000|2020-11-30 15:23:20|1835.4|1835.1|1834.5|1834.2|1835.5|1835.2|1834.5|1834.2|77
1606749810000|2020-11-30 15:23:30|1834.6|1834.3|1834.1|1833.8|1834.6|1834.3|1834|1833.7|99
1606749820000|2020-11-30 15:23:40|1834.3|1834|1834.3|1834|1834.4|1834.1|1834.2|1833.9|30
1606749830000|2020-11-30 15:23:50|1834.2|1833.9|1833.7|1833.4|1834.3|1834|1833.4|1833.1|72
1606749840000|2020-11-30 15:24:00|1833.8|1833.5|1833.5|1833.2|1834.1|1833.8|1833.5|1833.2|186
1606749850000|2020-11-30 15:24:10|1833.6|1833.3|1834|1833.7|1834|1833.7|1833.5|1833.2|70
1606749860000|2020-11-30 15:24:20|1834.1|1833.8|1834.6|1834.3|1834.6|1834.3|1834.1|1833.8|75
1606749870000|2020-11-30 15:24:30|1834.7|1834.4|1835|1834.7|1835.1|1834.8|1834.6|1834.3|41
1606749880000|2020-11-30 15:24:40|1834.7|1834.4|1834.5|1834.2|1834.9|1834.6|1834.3|1834|35
1606749890000|2020-11-30 15:24:50|1834.4|1834.1|1834.1|1833.8|1834.5|1834.2|1834|1833.7|23
1606749900000|2020-11-30 15:25:00|1833.9|1833.6|1833.9|1833.6|1834.2|1833.9|1833.6|1833.3|78
1606749910000|2020-11-30 15:25:10|1834|1833.7|1834|1833.7|1834.1|1833.8|1833.8|1833.5|38
1606749920000|2020-11-30 15:25:20|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.7|1833.4|67
1606749930000|2020-11-30 15:25:30|1834.3|1834|1834|1833.7|1834.6|1834.3|1834|1833.7|59
1606749940000|2020-11-30 15:25:40|1834.1|1833.8|1834.3|1834|1834.4|1834.1|1834.1|1833.8|43
1606749950000|2020-11-30 15:25:50|1834.2|1833.9|1834.1|1833.8|1834.3|1834|1834.1|1833.8|132
1606749960000|2020-11-30 15:26:00|1833.9|1833.6|1833.5|1833.2|1834|1833.7|1833.5|1833.2|61
1606749970000|2020-11-30 15:26:10|1833.8|1833.5|1833.7|1833.4|1834|1833.7|1833.6|1833.3|52
1606749980000|2020-11-30 15:26:20|1833.8|1833.5|1833.4|1833.1|1833.8|1833.5|1833.3|1833|67
1606749990000|2020-11-30 15:26:30|1833.5|1833.2|1833.3|1833|1833.6|1833.3|1833.3|1833|31
1606750000000|2020-11-30 15:26:40|1833.4|1833.1|1833.1|1832.8|1833.4|1833.1|1833|1832.7|180
1606750010000|2020-11-30 15:26:50|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.1|1832.8|64
1606750020000|2020-11-30 15:27:00|1833.3|1833|1833.1|1832.8|1833.3|1833|1833.1|1832.8|32
1606750030000|2020-11-30 15:27:10|1833.2|1832.9|1834|1833.7|1834.1|1833.8|1833|1832.7|99
1606750040000|2020-11-30 15:27:20|1834.1|1833.8|1833.4|1833.1|1834.1|1833.8|1833.4|1833.1|89
1606750050000|2020-11-30 15:27:30|1833.3|1833|1833.2|1832.9|1833.3|1833|1833|1832.7|81
1606750060000|2020-11-30 15:27:40|1833.1|1832.8|1833|1832.7|1833.3|1833|1833|1832.7|32
1606750070000|2020-11-30 15:27:50|1833.1|1832.8|1833.1|1832.8|1833.2|1832.9|1832.9|1832.6|37
1606750080000|2020-11-30 15:28:00|1833|1832.7|1832.6|1832.3|1833|1832.7|1832.5|1832.2|48
1606750090000|2020-11-30 15:28:10|1832.5|1832.2|1832.9|1832.6|1833.1|1832.8|1832.5|1832.2|162
1606750100000|2020-11-30 15:28:20|1832.7|1832.4|1832.1|1831.8|1832.7|1832.4|1832|1831.7|119
1606750110000|2020-11-30 15:28:30|1832.2|1831.9|1832|1831.7|1832.3|1832|1831.8|1831.5|59
1606750120000|2020-11-30 15:28:40|1831.9|1831.6|1831.8|1831.5|1832.1|1831.8|1831.7|1831.4|137
1606750130000|2020-11-30 15:28:50|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.7|1831.4|31
1606750140000|2020-11-30 15:29:00|1832|1831.7|1831.3|1831|1832|1831.7|1831.1|1830.8|94
1606750150000|2020-11-30 15:29:10|1831.4|1831.1|1831.4|1831.1|1831.6|1831.3|1831.2|1830.9|43
1606750160000|2020-11-30 15:29:20|1831.2|1830.9|1831.3|1831|1831.5|1831.2|1831.1|1830.8|83
1606750170000|2020-11-30 15:29:30|1831.2|1830.9|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|53
1606750180000|2020-11-30 15:29:40|1831.1|1830.8|1831.1|1830.8|1831.3|1831|1831.1|1830.8|20
1606750190000|2020-11-30 15:29:50|1831|1830.7|1830.8|1830.5|1831.1|1830.8|1830.8|1830.5|215
1606750200000|2020-11-30 15:30:00|1830.7|1830.4|1830.6|1830.3|1831.5|1831.2|1830.5|1830.2|279
1606750210000|2020-11-30 15:30:10|1830.5|1830.2|1830|1829.7|1830.7|1830.4|1830|1829.7|350
1606750220000|2020-11-30 15:30:20|1829.9|1829.6|1830|1829.7|1830.2|1829.9|1829.7|1829.4|75
1606750230000|2020-11-30 15:30:30|1830.2|1829.9|1830.2|1829.9|1830.4|1830.1|1830.1|1829.8|25
1606750240000|2020-11-30 15:30:40|1830.1|1829.8|1830.1|1829.8|1830.2|1829.9|1829.9|1829.6|43
1606750250000|2020-11-30 15:30:50|1830.2|1829.9|1830|1829.7|1830.3|1830|1829.8|1829.5|41
1606750260000|2020-11-30 15:31:00|1829.9|1829.6|1830.1|1829.8|1830.1|1829.8|1829.8|1829.5|57
1606750270000|2020-11-30 15:31:10|1830.6|1830.3|1830.1|1829.8|1830.9|1830.6|1830.1|1829.8|106
1606750280000|2020-11-30 15:31:20|1830.2|1829.9|1829.9|1829.6|1830.2|1829.9|1829.6|1829.3|179
1606750290000|2020-11-30 15:31:30|1829.8|1829.5|1829.4|1829.1|1829.8|1829.5|1829.2|1828.9|48
1606750300000|2020-11-30 15:31:40|1829.1|1828.8|1829.2|1828.9|1829.3|1829|1828.8|1828.5|170
1606750310000|2020-11-30 15:31:50|1829.1|1828.8|1829|1828.7|1829.2|1828.9|1828.9|1828.6|16
1606750320000|2020-11-30 15:32:00|1828.8|1828.5|1829|1828.7|1829.3|1829|1828.7|1828.4|83
1606750330000|2020-11-30 15:32:10|1828.8|1828.5|1829.9|1829.6|1829.9|1829.6|1828.8|1828.5|105
1606750340000|2020-11-30 15:32:20|1830|1829.7|1829.4|1829.1|1830.1|1829.8|1829.3|1829|67
1606750350000|2020-11-30 15:32:30|1829.2|1828.9|1829|1828.7|1829.5|1829.2|1829|1828.7|47
1606750360000|2020-11-30 15:32:40|1829.3|1829|1829.2|1828.9|1829.4|1829.1|1829|1828.7|27
1606750370000|2020-11-30 15:32:50|1829.1|1828.8|1829|1828.7|1829.3|1829|1828.9|1828.6|17
1606750380000|2020-11-30 15:33:00|1828.9|1828.6|1829.2|1828.9|1829.9|1829.6|1828.9|1828.6|123
1606750390000|2020-11-30 15:33:10|1829.1|1828.8|1829.5|1829.2|1829.6|1829.3|1829.1|1828.8|85
1606750400000|2020-11-30 15:33:20|1829.4|1829.1|1829|1828.7|1829.4|1829.1|1828.7|1828.4|61
1606750410000|2020-11-30 15:33:30|1828.9|1828.6|1829.2|1828.9|1829.2|1828.9|1828.7|1828.4|44
1606750420000|2020-11-30 15:33:40|1828.8|1828.5|1829.4|1829.1|1829.4|1829.1|1828.6|1828.3|49
1606750430000|2020-11-30 15:33:50|1829.5|1829.2|1829|1828.7|1829.5|1829.2|1828.8|1828.5|42
1606750440000|2020-11-30 15:34:00|1828.6|1828.3|1829|1828.7|1829|1828.7|1828.6|1828.3|74
1606750450000|2020-11-30 15:34:10|1828.9|1828.6|1828.7|1828.4|1829|1828.7|1828.7|1828.4|14
1606750460000|2020-11-30 15:34:20|1828.8|1828.5|1828.4|1828.1|1828.8|1828.5|1828.4|1828.1|147
1606750470000|2020-11-30 15:34:30|1828.5|1828.2|1828|1827.7|1828.5|1828.2|1827.9|1827.6|72
1606750480000|2020-11-30 15:34:40|1827.8|1827.5|1827|1826.7|1827.8|1827.5|1826.9|1826.6|174
1606750490000|2020-11-30 15:34:50|1827.1|1826.8|1826.8|1826.5|1827.2|1826.9|1826.7|1826.4|84
1606750500000|2020-11-30 15:35:00|1826.6|1826.3|1826.7|1826.4|1827|1826.7|1826.6|1826.3|95
1606750510000|2020-11-30 15:35:10|1826.9|1826.6|1826.3|1826|1826.9|1826.6|1826.2|1825.9|162
1606750520000|2020-11-30 15:35:20|1826.1|1825.8|1826.4|1826.1|1826.6|1826.3|1826|1825.7|124
1606750530000|2020-11-30 15:35:30|1826.5|1826.2|1826.1|1825.8|1826.5|1826.2|1826.1|1825.8|40
1606750540000|2020-11-30 15:35:40|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1825.9|1825.6|8
1606750550000|2020-11-30 15:35:50|1826|1825.7|1825.1|1824.8|1826|1825.7|1824.9|1824.6|121
1606750560000|2020-11-30 15:36:00|1825|1824.7|1824.6|1824.3|1825|1824.7|1824.6|1824.3|129
1606750570000|2020-11-30 15:36:10|1824.3|1824|1823.9|1823.6|1824.4|1824.1|1823.9|1823.6|113
1606750580000|2020-11-30 15:36:20|1824.4|1824.1|1825.5|1825.2|1825.9|1825.6|1824.4|1824.1|252
1606750590000|2020-11-30 15:36:30|1825.6|1825.3|1825.5|1825.2|1825.8|1825.5|1825.2|1824.9|100
1606750600000|2020-11-30 15:36:40|1825.6|1825.3|1824.7|1824.4|1825.6|1825.3|1824.6|1824.3|119
1606750610000|2020-11-30 15:36:50|1824.8|1824.5|1824.6|1824.3|1824.8|1824.5|1824.2|1823.9|87
1606750620000|2020-11-30 15:37:00|1824.7|1824.4|1824.9|1824.6|1825.2|1824.9|1824.7|1824.4|103
1606750630000|2020-11-30 15:37:10|1824.8|1824.5|1824.5|1824.2|1824.9|1824.6|1824.4|1824.1|54
1606750640000|2020-11-30 15:37:20|1824.4|1824.1|1823.5|1823.2|1824.4|1824.1|1823.4|1823.1|97
1606750650000|2020-11-30 15:37:30|1823.6|1823.3|1823.4|1823.1|1823.7|1823.4|1823|1822.7|150
1606750660000|2020-11-30 15:37:40|1823.3|1823|1823.5|1823.2|1823.6|1823.3|1823.1|1822.8|88
1606750670000|2020-11-30 15:37:50|1823.4|1823.1|1823.1|1822.8|1823.4|1823.1|1823.1|1822.8|47
1606750680000|2020-11-30 15:38:00|1823.2|1822.9|1823|1822.7|1823.2|1822.9|1822.7|1822.4|148
1606750690000|2020-11-30 15:38:10|1823.1|1822.8|1822.5|1822.2|1823.1|1822.8|1822.4|1822.1|60
1606750700000|2020-11-30 15:38:20|1822.6|1822.3|1822.5|1822.2|1822.6|1822.3|1822.1|1821.8|143
1606750710000|2020-11-30 15:38:30|1822.6|1822.3|1823.1|1822.8|1823.3|1823|1822.6|1822.3|130
1606750720000|2020-11-30 15:38:40|1823|1822.7|1823|1822.7|1823.1|1822.8|1822.8|1822.5|47
1606750730000|2020-11-30 15:38:50|1822.9|1822.6|1823.3|1823|1823.5|1823.2|1822.8|1822.5|217
1606750740000|2020-11-30 15:39:00|1823.1|1822.8|1822.9|1822.6|1823.3|1823|1822.9|1822.6|127
1606750750000|2020-11-30 15:39:10|1822.8|1822.5|1823|1822.7|1823.2|1822.9|1822.8|1822.5|63
1606750760000|2020-11-30 15:39:20|1823.2|1822.9|1823|1822.7|1823.3|1823|1822.9|1822.6|144
1606750770000|2020-11-30 15:39:30|1822.9|1822.6|1822.1|1821.8|1823|1822.7|1822.1|1821.8|77
1606750780000|2020-11-30 15:39:40|1822.2|1821.9|1822.4|1822.1|1822.8|1822.5|1822.2|1821.9|77
1606750790000|2020-11-30 15:39:50|1822.3|1822|1821.9|1821.6|1822.5|1822.2|1821.7|1821.4|94
1606750800000|2020-11-30 15:40:00|1822|1821.7|1821.7|1821.4|1822|1821.7|1821.4|1821.1|175
1606750810000|2020-11-30 15:40:10|1821.9|1821.6|1821.4|1821.1|1822.1|1821.8|1821.4|1821.1|102
1606750820000|2020-11-30 15:40:20|1821.5|1821.2|1821.4|1821.1|1821.7|1821.4|1821.3|1821|92
1606750830000|2020-11-30 15:40:30|1821.6|1821.3|1821.8|1821.5|1821.8|1821.5|1821.5|1821.2|96
1606750840000|2020-11-30 15:40:40|1822|1821.7|1822.1|1821.8|1822.3|1822|1822|1821.7|138
1606750850000|2020-11-30 15:40:50|1822.2|1821.9|1821.5|1821.2|1822.2|1821.9|1821.4|1821.1|81
1606750860000|2020-11-30 15:41:00|1821.6|1821.3|1821.5|1821.2|1822|1821.7|1821.4|1821.1|172
1606750870000|2020-11-30 15:41:10|1821.6|1821.3|1821.6|1821.3|1821.8|1821.5|1821.4|1821.1|105
1606750880000|2020-11-30 15:41:20|1821.5|1821.2|1820.9|1820.6|1821.5|1821.2|1820.8|1820.5|91
1606750890000|2020-11-30 15:41:30|1820.7|1820.4|1820.5|1820.2|1821|1820.7|1820.4|1820.1|89
1606750900000|2020-11-30 15:41:40|1820.6|1820.3|1820.1|1819.8|1820.6|1820.3|1820|1819.7|115
1606750910000|2020-11-30 15:41:50|1820|1819.7|1819.4|1819.1|1820|1819.7|1819.3|1819|121
1606750920000|2020-11-30 15:42:00|1819.5|1819.2|1819.1|1818.8|1819.5|1819.2|1818.8|1818.5|114
1606750930000|2020-11-30 15:42:10|1819|1818.7|1819|1818.7|1819.2|1818.9|1818.7|1818.4|116
1606750940000|2020-11-30 15:42:20|1818.9|1818.6|1819.2|1818.9|1819.4|1819.1|1818.9|1818.6|111
1606750950000|2020-11-30 15:42:30|1819.3|1819|1819.1|1818.8|1819.5|1819.2|1818.8|1818.5|91
1606750960000|2020-11-30 15:42:40|1819|1818.7|1818.5|1818.2|1819|1818.7|1818.5|1818.2|42
1606750970000|2020-11-30 15:42:50|1818.4|1818.1|1818.2|1817.9|1818.6|1818.3|1818.2|1817.9|87
1606750980000|2020-11-30 15:43:00|1818|1817.7|1817.9|1817.6|1818.4|1818.1|1817.8|1817.5|88
1606750990000|2020-11-30 15:43:10|1818|1817.7|1818.6|1818.3|1818.7|1818.4|1817.9|1817.6|89
1606751000000|2020-11-30 15:43:20|1818.4|1818.1|1818.4|1818.1|1818.6|1818.3|1818.3|1818|85
1606751010000|2020-11-30 15:43:30|1818.3|1818|1818|1817.7|1818.3|1818|1818|1817.7|90
1606751020000|2020-11-30 15:43:40|1818.2|1817.9|1818.1|1817.8|1818.5|1818.2|1818.1|1817.8|59
1606751030000|2020-11-30 15:43:50|1818.2|1817.9|1817.9|1817.6|1818.3|1818|1817.8|1817.5|53
1606751040000|2020-11-30 15:44:00|1817.7|1817.4|1817.5|1817.2|1818|1817.7|1817.4|1817.1|98
1606751050000|2020-11-30 15:44:10|1817.6|1817.3|1817.1|1816.8|1817.7|1817.4|1817.1|1816.8|101
1606751060000|2020-11-30 15:44:20|1817|1816.7|1816.4|1816.1|1817.2|1816.9|1816.4|1816.1|123
1606751070000|2020-11-30 15:44:30|1816.3|1816|1815.6|1815.3|1816.7|1816.4|1815.5|1815.2|146
1606751080000|2020-11-30 15:44:40|1815.9|1815.6|1815.4|1815.1|1815.9|1815.6|1815.4|1815.1|142
1606751090000|2020-11-30 15:44:50|1815.5|1815.2|1815.1|1814.8|1815.5|1815.2|1814.6|1814.3|129
1606751100000|2020-11-30 15:45:00|1815.2|1814.9|1814.8|1814.5|1815.2|1814.9|1814.5|1814.2|179
1606751110000|2020-11-30 15:45:10|1814.6|1814.3|1814.6|1814.3|1815.1|1814.8|1814.2|1813.9|172
1606751120000|2020-11-30 15:45:20|1814.5|1814.2|1815.2|1814.9|1815.6|1815.3|1813.9|1813.6|287
1606751130000|2020-11-30 15:45:30|1815.1|1814.8|1815.6|1815.3|1816.4|1816.1|1815.1|1814.8|190
1606751140000|2020-11-30 15:45:40|1815.4|1815.1|1816.3|1816|1816.3|1816|1814.6|1814.3|136
1606751150000|2020-11-30 15:45:50|1816.2|1815.9|1816.6|1816.3|1816.9|1816.6|1816.2|1815.9|161
1606751160000|2020-11-30 15:46:00|1816.5|1816.2|1816.7|1816.4|1817|1816.7|1816.4|1816.1|145
1606751170000|2020-11-30 15:46:10|1816.9|1816.6|1817.2|1816.9|1818|1817.7|1816.9|1816.6|252
1606751180000|2020-11-30 15:46:20|1817.1|1816.8|1818.6|1818.3|1818.8|1818.5|1817.1|1816.8|173
1606751190000|2020-11-30 15:46:30|1818.7|1818.4|1819.4|1819.1|1819.5|1819.2|1818.3|1818|217
1606751200000|2020-11-30 15:46:40|1819.5|1819.2|1819.6|1819.3|1819.7|1819.4|1819.2|1818.9|180
1606751210000|2020-11-30 15:46:50|1819.7|1819.4|1820.1|1819.8|1820.1|1819.8|1819.5|1819.2|107
1606751220000|2020-11-30 15:47:00|1820.2|1819.9|1821.2|1820.9|1821.3|1821|1820.2|1819.9|154
1606751230000|2020-11-30 15:47:10|1821.3|1821|1820.5|1820.2|1821.4|1821.1|1820.5|1820.2|200
1606751240000|2020-11-30 15:47:20|1820.3|1820|1819.8|1819.5|1820.5|1820.2|1819.7|1819.4|102
1606751250000|2020-11-30 15:47:30|1819.9|1819.6|1819.3|1819|1819.9|1819.6|1819.3|1819|137
1606751260000|2020-11-30 15:47:40|1819.4|1819.1|1820.1|1819.8|1820.2|1819.9|1819.4|1819.1|113
1606751270000|2020-11-30 15:47:50|1820.2|1819.9|1819.8|1819.5|1820.6|1820.3|1819.8|1819.5|120
1606751280000|2020-11-30 15:48:00|1819.7|1819.4|1819.9|1819.6|1820.2|1819.9|1819.6|1819.3|152
1606751290000|2020-11-30 15:48:10|1819.8|1819.5|1820|1819.7|1820|1819.7|1819.6|1819.3|78
1606751300000|2020-11-30 15:48:20|1819.9|1819.6|1819.5|1819.2|1820|1819.7|1819|1818.7|72
1606751310000|2020-11-30 15:48:30|1819.6|1819.3|1819.4|1819.1|1819.7|1819.4|1819.4|1819.1|96
1606751320000|2020-11-30 15:48:40|1819.5|1819.2|1819.1|1818.8|1819.5|1819.2|1819|1818.7|71
1606751330000|2020-11-30 15:48:50|1819|1818.7|1819.8|1819.5|1819.8|1819.5|1819|1818.7|153
1606751340000|2020-11-30 15:49:00|1819.7|1819.4|1819.4|1819.1|1819.9|1819.6|1819.3|1819|158
1606751350000|2020-11-30 15:49:10|1819.3|1819|1818.9|1818.6|1819.4|1819.1|1818.5|1818.2|108
1606751360000|2020-11-30 15:49:20|1818.7|1818.4|1817.9|1817.6|1818.9|1818.6|1817.9|1817.6|99
1606751370000|2020-11-30 15:49:30|1817.8|1817.5|1819|1818.7|1819.3|1819|1817.6|1817.3|125
1606751380000|2020-11-30 15:49:40|1818.9|1818.6|1819.1|1818.8|1819.4|1819.1|1818.7|1818.4|75
1606751390000|2020-11-30 15:49:50|1819.2|1818.9|1818.9|1818.6|1819.2|1818.9|1818.8|1818.5|77
1606751400000|2020-11-30 15:50:00|1819|1818.7|1818.5|1818.2|1819|1818.7|1818.5|1818.2|112
1606751410000|2020-11-30 15:50:10|1818.6|1818.3|1820.4|1820.1|1820.4|1820.1|1818.5|1818.2|127
1606751420000|2020-11-30 15:50:20|1820.3|1820|1821.1|1820.8|1821.2|1820.9|1820.3|1820|63
1606751430000|2020-11-30 15:50:30|1821|1820.7|1820.6|1820.3|1821|1820.7|1820.5|1820.2|58
1606751440000|2020-11-30 15:50:40|1820.4|1820.1|1821.1|1820.8|1821.2|1820.9|1820.4|1820.1|37
1606751450000|2020-11-30 15:50:50|1821|1820.7|1821.1|1820.8|1821.6|1821.3|1821|1820.7|75
1606751460000|2020-11-30 15:51:00|1821.2|1820.9|1822.6|1822.3|1822.9|1822.6|1821.2|1820.9|146
1606751470000|2020-11-30 15:51:10|1822.7|1822.4|1822.2|1821.9|1823.2|1822.9|1822.2|1821.9|175
1606751480000|2020-11-30 15:51:20|1822|1821.7|1821.9|1821.6|1822.1|1821.8|1821.6|1821.3|126
1606751490000|2020-11-30 15:51:30|1822|1821.7|1822.3|1822|1822.3|1822|1821.8|1821.5|133
1606751500000|2020-11-30 15:51:40|1822.5|1822.2|1823|1822.7|1823.6|1823.3|1822.5|1822.2|82
1606751510000|2020-11-30 15:51:50|1822.9|1822.6|1822.3|1822|1822.9|1822.6|1822.3|1822|84
1606751520000|2020-11-30 15:52:00|1822.5|1822.2|1822.3|1822|1822.5|1822.2|1822.2|1821.9|81
1606751530000|2020-11-30 15:52:10|1822.1|1821.8|1821.9|1821.6|1822.2|1821.9|1821.7|1821.4|98
1606751540000|2020-11-30 15:52:20|1822|1821.7|1822.3|1822|1822.3|1822|1821.8|1821.5|66
1606751550000|2020-11-30 15:52:30|1822.4|1822.1|1822.4|1822.1|1822.5|1822.2|1822|1821.7|61
1606751560000|2020-11-30 15:52:40|1822.2|1821.9|1822.9|1822.6|1823|1822.7|1822.2|1821.9|64
1606751570000|2020-11-30 15:52:50|1823|1822.7|1823|1822.7|1823.3|1823|1822.9|1822.6|93
1606751580000|2020-11-30 15:53:00|1823.1|1822.8|1823.3|1823|1823.6|1823.3|1823.1|1822.8|79
1606751590000|2020-11-30 15:53:10|1823.1|1822.8|1822.8|1822.5|1823.1|1822.8|1822.7|1822.4|35
1606751600000|2020-11-30 15:53:20|1822.7|1822.4|1822.6|1822.3|1822.7|1822.4|1822.4|1822.1|46
1606751610000|2020-11-30 15:53:30|1822.8|1822.5|1823.5|1823.2|1823.7|1823.4|1822.7|1822.4|53
1606751620000|2020-11-30 15:53:40|1823.6|1823.3|1823.4|1823.1|1823.7|1823.4|1823.4|1823.1|128
1606751630000|2020-11-30 15:53:50|1823.3|1823|1823.3|1823|1823.7|1823.4|1823.1|1822.8|36
1606751640000|2020-11-30 15:54:00|1823.4|1823.1|1822.7|1822.4|1823.4|1823.1|1822.7|1822.4|64
1606751650000|2020-11-30 15:54:10|1822.6|1822.3|1822.7|1822.4|1823|1822.7|1822.4|1822.1|36
1606751660000|2020-11-30 15:54:20|1822.5|1822.2|1822.7|1822.4|1822.8|1822.5|1822.5|1822.2|24
1606751670000|2020-11-30 15:54:30|1822.8|1822.5|1823|1822.7|1823.1|1822.8|1822.8|1822.5|17
1606751680000|2020-11-30 15:54:40|1822.8|1822.5|1822.8|1822.5|1823|1822.7|1822.8|1822.5|48
1606751690000|2020-11-30 15:54:50|1822.9|1822.6|1823|1822.7|1823|1822.7|1822.8|1822.5|38
1606751700000|2020-11-30 15:55:00|1823.4|1823.1|1823.3|1823|1823.8|1823.5|1823.3|1823|86
1606751710000|2020-11-30 15:55:10|1823.4|1823.1|1823.1|1822.8|1823.5|1823.2|1823.1|1822.8|47
1606751720000|2020-11-30 15:55:20|1823|1822.7|1823.5|1823.2|1823.5|1823.2|1822.8|1822.5|47
1606751730000|2020-11-30 15:55:30|1823.9|1823.6|1824|1823.7|1824.2|1823.9|1823.9|1823.6|40
1606751740000|2020-11-30 15:55:40|1824.2|1823.9|1823.7|1823.4|1824.3|1824|1823.6|1823.3|134
1606751750000|2020-11-30 15:55:50|1823.8|1823.5|1824.3|1824|1824.4|1824.1|1823.8|1823.5|102
1606751760000|2020-11-30 15:56:00|1824.5|1824.2|1824.2|1823.9|1824.5|1824.2|1824.1|1823.8|76
1606751770000|2020-11-30 15:56:10|1824.1|1823.8|1824.4|1824.1|1824.4|1824.1|1824.1|1823.8|51
1606751780000|2020-11-30 15:56:20|1824.2|1823.9|1824.2|1823.9|1824.4|1824.1|1824.2|1823.9|50
1606751790000|2020-11-30 15:56:30|1824.1|1823.8|1823.9|1823.6|1824.1|1823.8|1823.8|1823.5|52
1606751800000|2020-11-30 15:56:40|1824.1|1823.8|1824.5|1824.2|1824.6|1824.3|1824|1823.7|34
1606751810000|2020-11-30 15:56:50|1824.8|1824.5|1824.7|1824.4|1825|1824.7|1824.6|1824.3|67
1606751820000|2020-11-30 15:57:00|1824.8|1824.5|1825|1824.7|1825.1|1824.8|1824.7|1824.4|100
1606751830000|2020-11-30 15:57:10|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.7|1824.4|79
1606751840000|2020-11-30 15:57:20|1824.9|1824.6|1825.6|1825.3|1825.6|1825.3|1824.9|1824.6|93
1606751850000|2020-11-30 15:57:30|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.3|1825|59
1606751860000|2020-11-30 15:57:40|1825.5|1825.2|1825.2|1824.9|1825.5|1825.2|1825|1824.7|50
1606751870000|2020-11-30 15:57:50|1825.4|1825.1|1825.1|1824.8|1825.6|1825.3|1825.1|1824.8|66
1606751880000|2020-11-30 15:58:00|1825.2|1824.9|1826.3|1826|1826.3|1826|1825.1|1824.8|108
1606751890000|2020-11-30 15:58:10|1826.4|1826.1|1826.7|1826.4|1827|1826.7|1826.2|1825.9|123
1606751900000|2020-11-30 15:58:20|1826.9|1826.6|1827.7|1827.4|1827.7|1827.4|1826.8|1826.5|318
1606751910000|2020-11-30 15:58:30|1827.8|1827.5|1827.8|1827.5|1828|1827.7|1827.7|1827.4|134
1606751920000|2020-11-30 15:58:40|1827.7|1827.4|1827.8|1827.5|1827.9|1827.6|1827.4|1827.1|92
1606751930000|2020-11-30 15:58:50|1827.9|1827.6|1828.4|1828.1|1828.4|1828.1|1827.7|1827.4|62
1606751940000|2020-11-30 15:59:00|1828.1|1827.8|1828.4|1828.1|1828.6|1828.3|1828|1827.7|109
1606751950000|2020-11-30 15:59:10|1828.3|1828|1828.1|1827.8|1828.3|1828|1827.8|1827.5|111
1606751960000|2020-11-30 15:59:20|1828|1827.7|1827.3|1827|1828.2|1827.9|1827.3|1827|81
1606751970000|2020-11-30 15:59:30|1827.2|1826.9|1827|1826.7|1827.6|1827.3|1826.6|1826.3|82
1606751980000|2020-11-30 15:59:40|1826.8|1826.5|1827.4|1827.1|1827.6|1827.3|1826.8|1826.5|81
1606751990000|2020-11-30 15:59:50|1827.5|1827.2|1828.2|1827.9|1828.2|1827.9|1827.4|1827.1|44
1606752000000|2020-11-30 16:00:00|1828.1|1827.8|1827.4|1827.1|1828.6|1828.3|1827.4|1827.1|89
1606752010000|2020-11-30 16:00:10|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.2|1826.9|52
1606752020000|2020-11-30 16:00:20|1827.5|1827.2|1828|1827.7|1828|1827.7|1827.5|1827.2|35
1606752030000|2020-11-30 16:00:30|1828.1|1827.8|1828.3|1828|1828.4|1828.1|1828|1827.7|47
1606752040000|2020-11-30 16:00:40|1828.6|1828.3|1828.4|1828.1|1828.9|1828.6|1828.4|1828.1|71
1606752050000|2020-11-30 16:00:50|1828.3|1828|1828.6|1828.3|1828.6|1828.3|1828.3|1828|41
1606752060000|2020-11-30 16:01:00|1828.5|1828.2|1828.7|1828.4|1828.9|1828.6|1828.5|1828.2|51
1606752070000|2020-11-30 16:01:10|1828.6|1828.3|1828.2|1827.9|1828.6|1828.3|1828.2|1827.9|183
1606752080000|2020-11-30 16:01:20|1828.5|1828.2|1829|1828.7|1829.1|1828.8|1828.5|1828.2|52
1606752090000|2020-11-30 16:01:30|1828.9|1828.6|1829.5|1829.2|1829.5|1829.2|1828.9|1828.6|62
1606752100000|2020-11-30 16:01:40|1829.4|1829.1|1829.3|1829|1829.7|1829.4|1829.3|1829|29
1606752110000|2020-11-30 16:01:50|1829.2|1828.9|1828.9|1828.6|1829.4|1829.1|1828.8|1828.5|43
1606752120000|2020-11-30 16:02:00|1828.8|1828.5|1828.5|1828.2|1829|1828.7|1828.5|1828.2|51
1606752130000|2020-11-30 16:02:10|1828.6|1828.3|1828.8|1828.5|1828.9|1828.6|1828.6|1828.3|56
1606752140000|2020-11-30 16:02:20|1828.6|1828.3|1828.4|1828.1|1828.7|1828.4|1828.1|1827.8|77
1606752150000|2020-11-30 16:02:30|1828.5|1828.2|1829.3|1829|1829.3|1829|1828.4|1828.1|92
1606752160000|2020-11-30 16:02:40|1829.4|1829.1|1828.8|1828.5|1829.4|1829.1|1828.6|1828.3|97
1606752170000|2020-11-30 16:02:50|1829|1828.7|1828.5|1828.2|1829.1|1828.8|1828.5|1828.2|35
1606752180000|2020-11-30 16:03:00|1828.6|1828.3|1828.4|1828.1|1828.6|1828.3|1828.1|1827.8|107
1606752190000|2020-11-30 16:03:10|1828.2|1827.9|1828.6|1828.3|1828.6|1828.3|1827.9|1827.6|66
1606752200000|2020-11-30 16:03:20|1828.7|1828.4|1828.3|1828|1828.7|1828.4|1828.1|1827.8|28
1606752210000|2020-11-30 16:03:30|1828.6|1828.3|1828.3|1828|1828.7|1828.4|1828.2|1827.9|56
1606752220000|2020-11-30 16:03:40|1828.5|1828.2|1827.1|1826.8|1828.6|1828.3|1827.1|1826.8|142
1606752230000|2020-11-30 16:03:50|1827|1826.7|1826.6|1826.3|1827.1|1826.8|1826.5|1826.2|179
1606752240000|2020-11-30 16:04:00|1826.5|1826.2|1826.9|1826.6|1827|1826.7|1826.5|1826.2|39
1606752250000|2020-11-30 16:04:10|1827.1|1826.8|1828|1827.7|1828|1827.7|1827.1|1826.8|48
1606752260000|2020-11-30 16:04:20|1827.9|1827.6|1827.9|1827.6|1828.3|1828|1827.8|1827.5|22
1606752270000|2020-11-30 16:04:30|1827.8|1827.5|1828.5|1828.2|1828.8|1828.5|1827.8|1827.5|49
1606752280000|2020-11-30 16:04:40|1828.8|1828.5|1828.2|1827.9|1829|1828.7|1828.2|1827.9|31
1606752290000|2020-11-30 16:04:50|1828.4|1828.1|1828.2|1827.9|1828.7|1828.4|1828.2|1827.9|129
1606752300000|2020-11-30 16:05:00|1828|1827.7|1828.9|1828.6|1828.9|1828.6|1827.9|1827.6|77
1606752310000|2020-11-30 16:05:10|1828.7|1828.4|1828.3|1828|1828.7|1828.4|1828|1827.7|66
1606752320000|2020-11-30 16:05:20|1828.2|1827.9|1828|1827.7|1828.4|1828.1|1827.9|1827.6|49
1606752330000|2020-11-30 16:05:30|1828.1|1827.8|1829|1828.7|1829.4|1829.1|1828.1|1827.8|55
1606752340000|2020-11-30 16:05:40|1828.9|1828.6|1829.3|1829|1829.4|1829.1|1828.9|1828.6|30
1606752350000|2020-11-30 16:05:50|1829.5|1829.2|1829.7|1829.4|1829.8|1829.5|1829.5|1829.2|48
1606752360000|2020-11-30 16:06:00|1829.6|1829.3|1829.2|1828.9|1829.6|1829.3|1829.2|1828.9|47
1606752370000|2020-11-30 16:06:10|1829.1|1828.8|1829.7|1829.4|1829.8|1829.5|1829.1|1828.8|51
1606752380000|2020-11-30 16:06:20|1829.8|1829.5|1829.6|1829.3|1829.9|1829.6|1829.6|1829.3|23
1606752390000|2020-11-30 16:06:30|1829.7|1829.4|1830.2|1829.9|1830.4|1830.1|1829.7|1829.4|40
1606752400000|2020-11-30 16:06:40|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|13
1606752410000|2020-11-30 16:06:50|1830.5|1830.2|1830.1|1829.8|1830.5|1830.2|1830.1|1829.8|32
1606752420000|2020-11-30 16:07:00|1829.9|1829.6|1830.3|1830|1830.3|1830|1829.9|1829.6|21
1606752430000|2020-11-30 16:07:10|1830.2|1829.9|1830.6|1830.3|1830.6|1830.3|1830.2|1829.9|22
1606752440000|2020-11-30 16:07:20|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|19
1606752450000|2020-11-30 16:07:30|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.3|1830|34
1606752460000|2020-11-30 16:07:40|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.2|1829.9|25
1606752470000|2020-11-30 16:07:50|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|26
1606752480000|2020-11-30 16:08:00|1830.4|1830.1|1829.9|1829.6|1830.4|1830.1|1829.6|1829.3|29
1606752490000|2020-11-30 16:08:10|1830|1829.7|1830.1|1829.8|1830.2|1829.9|1829.9|1829.6|33
1606752500000|2020-11-30 16:08:20|1830.4|1830.1|1830|1829.7|1830.5|1830.2|1830|1829.7|39
1606752510000|2020-11-30 16:08:30|1829.9|1829.6|1830.1|1829.8|1830.1|1829.8|1829.9|1829.6|9
1606752520000|2020-11-30 16:08:40|1830.3|1830|1830.4|1830.1|1830.6|1830.3|1830.2|1829.9|36
1606752530000|2020-11-30 16:08:50|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.3|1830|31
1606752540000|2020-11-30 16:09:00|1830.4|1830.1|1830.4|1830.1|1830.5|1830.2|1830.3|1830|12
1606752550000|2020-11-30 16:09:10|1830.6|1830.3|1830.4|1830.1|1830.6|1830.3|1830.3|1830|23
1606752560000|2020-11-30 16:09:20|1830.3|1830|1830.8|1830.5|1830.8|1830.5|1830.2|1829.9|32
1606752570000|2020-11-30 16:09:30|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|9
1606752580000|2020-11-30 16:09:40|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.3|1830|17
1606752590000|2020-11-30 16:09:50|1830.7|1830.4|1830.7|1830.4|1830.8|1830.5|1830.6|1830.3|18
1606752600000|2020-11-30 16:10:00|1830.6|1830.3|1830.2|1829.9|1830.8|1830.5|1830.2|1829.9|36
1606752610000|2020-11-30 16:10:10|1830.3|1830|1830.3|1830|1830.6|1830.3|1830.2|1829.9|40
1606752620000|2020-11-30 16:10:20|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.4|1830.1|14
1606752630000|2020-11-30 16:10:30|1831|1830.7|1831.8|1831.5|1831.9|1831.6|1831|1830.7|109
1606752640000|2020-11-30 16:10:40|1831.6|1831.3|1831.4|1831.1|1831.8|1831.5|1831.4|1831.1|56
1606752650000|2020-11-30 16:10:50|1831.5|1831.2|1831.9|1831.6|1832.1|1831.8|1831.3|1831|98
1606752660000|2020-11-30 16:11:00|1832|1831.7|1832|1831.7|1832|1831.7|1831.8|1831.5|41
1606752670000|2020-11-30 16:11:10|1832.1|1831.8|1831.5|1831.2|1832.1|1831.8|1831.4|1831.1|118
1606752680000|2020-11-30 16:11:20|1831.2|1830.9|1831.3|1831|1831.4|1831.1|1831.1|1830.8|21
1606752690000|2020-11-30 16:11:30|1831.4|1831.1|1832|1831.7|1832|1831.7|1831.4|1831.1|7
1606752700000|2020-11-30 16:11:40|1831.9|1831.6|1832|1831.7|1832.1|1831.8|1831.9|1831.6|26
1606752710000|2020-11-30 16:11:50|1832.1|1831.8|1832.1|1831.8|1832.5|1832.2|1832.1|1831.8|38
1606752720000|2020-11-30 16:12:00|1832.2|1831.9|1832.3|1832|1832.3|1832|1832|1831.7|13
1606752730000|2020-11-30 16:12:10|1832.4|1832.1|1832.1|1831.8|1832.5|1832.2|1832.1|1831.8|13
1606752740000|2020-11-30 16:12:20|1832.3|1832|1832|1831.7|1832.4|1832.1|1832|1831.7|18
1606752750000|2020-11-30 16:12:30|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|46
1606752760000|2020-11-30 16:12:40|1832.2|1831.9|1832.5|1832.2|1832.6|1832.3|1832.1|1831.8|45
1606752770000|2020-11-30 16:12:50|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|12
1606752780000|2020-11-30 16:13:00|1832.6|1832.3|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|73
1606752790000|2020-11-30 16:13:10|1832.2|1831.9|1832.2|1831.9|1832.3|1832|1832.1|1831.8|39
1606752800000|2020-11-30 16:13:20|1832.1|1831.8|1832.2|1831.9|1832.3|1832|1832.1|1831.8|25
1606752810000|2020-11-30 16:13:30|1832.1|1831.8|1832.2|1831.9|1832.3|1832|1831.9|1831.6|21
1606752820000|2020-11-30 16:13:40|1832.4|1832.1|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|27
1606752830000|2020-11-30 16:13:50|1832|1831.7|1832.4|1832.1|1832.4|1832.1|1832|1831.7|25
1606752840000|2020-11-30 16:14:00|1832.5|1832.2|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|33
1606752850000|2020-11-30 16:14:10|1832.4|1832.1|1831.6|1831.3|1832.4|1832.1|1831.6|1831.3|48
1606752860000|2020-11-30 16:14:20|1831.5|1831.2|1831.6|1831.3|1831.9|1831.6|1831.5|1831.2|46
1606752870000|2020-11-30 16:14:30|1831.7|1831.4|1832.4|1832.1|1832.5|1832.2|1831.6|1831.3|80
1606752880000|2020-11-30 16:14:40|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1831.9|1831.6|45
1606752890000|2020-11-30 16:14:50|1832.2|1831.9|1831.7|1831.4|1832.2|1831.9|1831.7|1831.4|23
1606752900000|2020-11-30 16:15:00|1831.5|1831.2|1831.8|1831.5|1831.9|1831.6|1831.4|1831.1|59
1606752910000|2020-11-30 16:15:10|1831.9|1831.6|1831.2|1830.9|1831.9|1831.6|1830.9|1830.6|57
1606752920000|2020-11-30 16:15:20|1831.1|1830.8|1831.6|1831.3|1832|1831.7|1830.8|1830.5|75
1606752930000|2020-11-30 16:15:30|1831.3|1831|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|46
1606752940000|2020-11-30 16:15:40|1831.1|1830.8|1831.4|1831.1|1831.4|1831.1|1831|1830.7|44
1606752950000|2020-11-30 16:15:50|1831.5|1831.2|1832.7|1832.4|1832.7|1832.4|1831.5|1831.2|52
1606752960000|2020-11-30 16:16:00|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.3|1832|32
1606752970000|2020-11-30 16:16:10|1832.5|1832.2|1832.1|1831.8|1832.5|1832.2|1832.1|1831.8|25
1606752980000|2020-11-30 16:16:20|1832|1831.7|1831.6|1831.3|1832|1831.7|1831.6|1831.3|38
1606752990000|2020-11-30 16:16:30|1831.7|1831.4|1831.8|1831.5|1831.9|1831.6|1831.6|1831.3|27
1606753000000|2020-11-30 16:16:40|1831.9|1831.6|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|10
1606753010000|2020-11-30 16:16:50|1832.2|1831.9|1832.9|1832.6|1833|1832.7|1832.2|1831.9|69
1606753020000|2020-11-30 16:17:00|1833|1832.7|1832.4|1832.1|1833|1832.7|1832.3|1832|31
1606753030000|2020-11-30 16:17:10|1832.3|1832|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|23
1606753040000|2020-11-30 16:17:20|1832.6|1832.3|1832.3|1832|1832.8|1832.5|1832.3|1832|47
1606753050000|2020-11-30 16:17:30|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.2|1831.9|17
1606753060000|2020-11-30 16:17:40|1832.4|1832.1|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|29
1606753070000|2020-11-30 16:17:50|1832.2|1831.9|1831.7|1831.4|1832.2|1831.9|1831.7|1831.4|19
1606753080000|2020-11-30 16:18:00|1831.6|1831.3|1831.2|1830.9|1831.6|1831.3|1831.2|1830.9|64
1606753090000|2020-11-30 16:18:10|1831.1|1830.8|1830.9|1830.6|1831.3|1831|1830.9|1830.6|52
1606753100000|2020-11-30 16:18:20|1830.7|1830.4|1829.4|1829.1|1830.8|1830.5|1829.4|1829.1|125
1606753110000|2020-11-30 16:18:30|1829.5|1829.2|1829.7|1829.4|1829.9|1829.6|1829.3|1829|58
1606753120000|2020-11-30 16:18:40|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.1|1828.8|44
1606753130000|2020-11-30 16:18:50|1829.4|1829.1|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|24
1606753140000|2020-11-30 16:19:00|1829.6|1829.3|1829.3|1829|1829.7|1829.4|1829.3|1829|61
1606753150000|2020-11-30 16:19:10|1829.4|1829.1|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|29
1606753160000|2020-11-30 16:19:20|1829.3|1829|1829.6|1829.3|1829.7|1829.4|1829.3|1829|26
1606753170000|2020-11-30 16:19:30|1829.5|1829.2|1829.3|1829|1829.6|1829.3|1829|1828.7|76
1606753180000|2020-11-30 16:19:40|1829.4|1829.1|1829.4|1829.1|1829.7|1829.4|1829.2|1828.9|35
1606753190000|2020-11-30 16:19:50|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.2|1828.9|19
1606753200000|2020-11-30 16:20:00|1829.5|1829.2|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|47
1606753210000|2020-11-30 16:20:10|1829.3|1829|1829.5|1829.2|1829.6|1829.3|1829.3|1829|18
1606753220000|2020-11-30 16:20:20|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.3|1829|39
1606753230000|2020-11-30 16:20:30|1829.5|1829.2|1829.8|1829.5|1830|1829.7|1829.5|1829.2|67
1606753240000|2020-11-30 16:20:40|1830.1|1829.8|1829.2|1828.9|1830.1|1829.8|1829.2|1828.9|39
1606753250000|2020-11-30 16:20:50|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829|1828.7|18
1606753260000|2020-11-30 16:21:00|1829.6|1829.3|1830.1|1829.8|1830.1|1829.8|1829.5|1829.2|33
1606753270000|2020-11-30 16:21:10|1830|1829.7|1830.1|1829.8|1830.5|1830.2|1830|1829.7|57
1606753280000|2020-11-30 16:21:20|1830.2|1829.9|1830.3|1830|1830.3|1830|1830.1|1829.8|19
1606753290000|2020-11-30 16:21:30|1830.5|1830.2|1830.8|1830.5|1831|1830.7|1830.5|1830.2|64
1606753300000|2020-11-30 16:21:40|1830.7|1830.4|1830|1829.7|1830.7|1830.4|1830|1829.7|83
1606753310000|2020-11-30 16:21:50|1829.6|1829.3|1829.2|1828.9|1829.8|1829.5|1829.2|1828.9|126
1606753320000|2020-11-30 16:22:00|1829.1|1828.8|1829.4|1829.1|1829.6|1829.3|1829.1|1828.8|30
1606753330000|2020-11-30 16:22:10|1829.1|1828.8|1828.9|1828.6|1829.1|1828.8|1828.4|1828.1|57
1606753340000|2020-11-30 16:22:20|1829|1828.7|1828.5|1828.2|1829.1|1828.8|1828.4|1828.1|74
1606753350000|2020-11-30 16:22:30|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.4|1828.1|26
1606753360000|2020-11-30 16:22:40|1828.7|1828.4|1829.3|1829|1829.3|1829|1828.7|1828.4|40
1606753370000|2020-11-30 16:22:50|1829.4|1829.1|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|20
1606753380000|2020-11-30 16:23:00|1829.4|1829.1|1829.9|1829.6|1829.9|1829.6|1829.4|1829.1|14
1606753390000|2020-11-30 16:23:10|1830|1829.7|1830.5|1830.2|1830.6|1830.3|1830|1829.7|20
1606753400000|2020-11-30 16:23:20|1830.6|1830.3|1831|1830.7|1831.1|1830.8|1830.6|1830.3|43
1606753410000|2020-11-30 16:23:30|1830.9|1830.6|1830.7|1830.4|1830.9|1830.6|1830.6|1830.3|7
1606753420000|2020-11-30 16:23:40|1830.4|1830.1|1830.1|1829.8|1830.5|1830.2|1830|1829.7|31
1606753430000|2020-11-30 16:23:50|1830.3|1830|1829.8|1829.5|1830.3|1830|1829.8|1829.5|18
1606753440000|2020-11-30 16:24:00|1829.9|1829.6|1830.3|1830|1830.3|1830|1829.8|1829.5|18
1606753450000|2020-11-30 16:24:10|1830.2|1829.9|1830.7|1830.4|1830.7|1830.4|1830.2|1829.9|22
1606753460000|2020-11-30 16:24:20|1830.6|1830.3|1830.8|1830.5|1830.9|1830.6|1830.5|1830.2|29
1606753470000|2020-11-30 16:24:30|1830.9|1830.6|1830.7|1830.4|1831.1|1830.8|1830.4|1830.1|50
1606753480000|2020-11-30 16:24:40|1830.9|1830.6|1830.7|1830.4|1831|1830.7|1830.6|1830.3|17
1606753490000|2020-11-30 16:24:50|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.1|1829.8|23
1606753500000|2020-11-30 16:25:00|1830.5|1830.2|1829.5|1829.2|1830.5|1830.2|1829.4|1829.1|70
1606753510000|2020-11-30 16:25:10|1829.6|1829.3|1830.4|1830.1|1830.4|1830.1|1829.6|1829.3|36
1606753520000|2020-11-30 16:25:20|1830.3|1830|1829.5|1829.2|1830.4|1830.1|1829.5|1829.2|66
1606753530000|2020-11-30 16:25:30|1829.4|1829.1|1828.8|1828.5|1829.5|1829.2|1828.8|1828.5|55
1606753540000|2020-11-30 16:25:40|1829.1|1828.8|1829.9|1829.6|1830|1829.7|1829.1|1828.8|43
1606753550000|2020-11-30 16:25:50|1829.8|1829.5|1829.7|1829.4|1829.9|1829.6|1829.4|1829.1|32
1606753560000|2020-11-30 16:26:00|1829.6|1829.3|1830|1829.7|1830.1|1829.8|1829.6|1829.3|40
1606753570000|2020-11-30 16:26:10|1829.9|1829.6|1830.3|1830|1830.3|1830|1829.9|1829.6|32
1606753580000|2020-11-30 16:26:20|1830.4|1830.1|1830.2|1829.9|1830.5|1830.2|1830.2|1829.9|27
1606753590000|2020-11-30 16:26:30|1830.1|1829.8|1830.2|1829.9|1830.3|1830|1830|1829.7|32
1606753600000|2020-11-30 16:26:40|1830.3|1830|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|27
1606753610000|2020-11-30 16:26:50|1830.6|1830.3|1830.6|1830.3|1830.9|1830.6|1830.5|1830.2|39
1606753620000|2020-11-30 16:27:00|1830.7|1830.4|1830.6|1830.3|1830.8|1830.5|1830.5|1830.2|34
1606753630000|2020-11-30 16:27:10|1830.5|1830.2|1830.9|1830.6|1831.1|1830.8|1830.5|1830.2|54
1606753640000|2020-11-30 16:27:20|1831|1830.7|1830.7|1830.4|1831.2|1830.9|1830.7|1830.4|41
1606753650000|2020-11-30 16:27:30|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.5|1830.2|81
1606753660000|2020-11-30 16:27:40|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|23
1606753670000|2020-11-30 16:27:50|1830.8|1830.5|1831.8|1831.5|1831.9|1831.6|1830.8|1830.5|109
1606753680000|2020-11-30 16:28:00|1831.7|1831.4|1831.6|1831.3|1831.8|1831.5|1831.5|1831.2|38
1606753690000|2020-11-30 16:28:10|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831|1830.7|42
1606753700000|2020-11-30 16:28:20|1831.5|1831.2|1830.7|1830.4|1831.6|1831.3|1830.7|1830.4|48
1606753710000|2020-11-30 16:28:30|1830.8|1830.5|1830.5|1830.2|1830.9|1830.6|1830.5|1830.2|66
1606753720000|2020-11-30 16:28:40|1830.6|1830.3|1831.2|1830.9|1831.2|1830.9|1830.6|1830.3|45
1606753730000|2020-11-30 16:28:50|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|30
1606753740000|2020-11-30 16:29:00|1830.8|1830.5|1830.2|1829.9|1830.8|1830.5|1830.2|1829.9|47
1606753750000|2020-11-30 16:29:10|1830.3|1830|1830|1829.7|1830.3|1830|1829.6|1829.3|48
1606753760000|2020-11-30 16:29:20|1829.9|1829.6|1830.4|1830.1|1830.4|1830.1|1829.9|1829.6|45
1606753770000|2020-11-30 16:29:30|1830.2|1829.9|1830.4|1830.1|1830.7|1830.4|1830.2|1829.9|58
1606753780000|2020-11-30 16:29:40|1830.5|1830.2|1830.6|1830.3|1830.7|1830.4|1830.4|1830.1|18
1606753790000|2020-11-30 16:29:50|1830.7|1830.4|1830.4|1830.1|1830.7|1830.4|1830.4|1830.1|46
1606753800000|2020-11-30 16:30:00|1829.9|1829.6|1829.9|1829.6|1830.1|1829.8|1829.6|1829.3|103
1606753810000|2020-11-30 16:30:10|1829.7|1829.4|1829.2|1828.9|1829.8|1829.5|1828.9|1828.6|68
1606753820000|2020-11-30 16:30:20|1828.9|1828.6|1829.3|1829|1829.3|1829|1828.9|1828.6|26
1606753830000|2020-11-30 16:30:30|1829.2|1828.9|1830.4|1830.1|1830.4|1830.1|1829.2|1828.9|31
1606753840000|2020-11-30 16:30:40|1830.6|1830.3|1830.7|1830.4|1831|1830.7|1830.6|1830.3|28
1606753850000|2020-11-30 16:30:50|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.5|1830.2|73
1606753860000|2020-11-30 16:31:00|1830.9|1830.6|1830.9|1830.6|1831.4|1831.1|1830.9|1830.6|55
1606753870000|2020-11-30 16:31:10|1831.1|1830.8|1831.5|1831.2|1831.7|1831.4|1831.1|1830.8|28
1606753880000|2020-11-30 16:31:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|21
1606753890000|2020-11-30 16:31:30|1831.2|1830.9|1830.7|1830.4|1831.2|1830.9|1830.7|1830.4|32
1606753900000|2020-11-30 16:31:40|1830.9|1830.6|1830.3|1830|1830.9|1830.6|1830.2|1829.9|45
1606753910000|2020-11-30 16:31:50|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830|1829.7|51
1606753920000|2020-11-30 16:32:00|1830.7|1830.4|1831|1830.7|1831.2|1830.9|1830.7|1830.4|32
1606753930000|2020-11-30 16:32:10|1831.1|1830.8|1831.3|1831|1831.5|1831.2|1831.1|1830.8|30
1606753940000|2020-11-30 16:32:20|1831.2|1830.9|1830.7|1830.4|1831.2|1830.9|1830.7|1830.4|24
1606753950000|2020-11-30 16:32:30|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830|1829.7|53
1606753960000|2020-11-30 16:32:40|1830.4|1830.1|1829.5|1829.2|1830.4|1830.1|1829.5|1829.2|41
1606753970000|2020-11-30 16:32:50|1829.6|1829.3|1829.5|1829.2|1829.6|1829.3|1829.5|1829.2|66
1606753980000|2020-11-30 16:33:00|1829.4|1829.1|1829.5|1829.2|1829.8|1829.5|1829.4|1829.1|64
1606753990000|2020-11-30 16:33:10|1829.6|1829.3|1829.4|1829.1|1829.8|1829.5|1829.4|1829.1|48
1606754000000|2020-11-30 16:33:20|1829.5|1829.2|1828.9|1828.6|1829.6|1829.3|1828.8|1828.5|58
1606754010000|2020-11-30 16:33:30|1829|1828.7|1828.7|1828.4|1829.1|1828.8|1828.4|1828.1|47
1606754020000|2020-11-30 16:33:40|1828.8|1828.5|1828.5|1828.2|1828.8|1828.5|1828.4|1828.1|54
1606754030000|2020-11-30 16:33:50|1828.4|1828.1|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|106
1606754040000|2020-11-30 16:34:00|1828.3|1828|1827.3|1827|1828.3|1828|1827.2|1826.9|142
1606754050000|2020-11-30 16:34:10|1827.2|1826.9|1827.3|1827|1827.3|1827|1826.9|1826.6|68
1606754060000|2020-11-30 16:34:20|1827.2|1826.9|1827.3|1827|1827.8|1827.5|1827.2|1826.9|34
1606754070000|2020-11-30 16:34:30|1827.2|1826.9|1826.9|1826.6|1827.4|1827.1|1826.8|1826.5|66
1606754080000|2020-11-30 16:34:40|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|45
1606754090000|2020-11-30 16:34:50|1827.1|1826.8|1827.8|1827.5|1827.8|1827.5|1827|1826.7|57
1606754100000|2020-11-30 16:35:00|1827.5|1827.2|1827.4|1827.1|1827.7|1827.4|1827.4|1827.1|47
1606754110000|2020-11-30 16:35:10|1827.3|1827|1826.9|1826.6|1827.4|1827.1|1826.7|1826.4|31
1606754120000|2020-11-30 16:35:20|1826.8|1826.5|1827|1826.7|1827.1|1826.8|1826.5|1826.2|51
1606754130000|2020-11-30 16:35:30|1827.2|1826.9|1828.3|1828|1828.3|1828|1827.2|1826.9|89
1606754140000|2020-11-30 16:35:40|1828.2|1827.9|1828.1|1827.8|1828.6|1828.3|1828.1|1827.8|134
1606754150000|2020-11-30 16:35:50|1828|1827.7|1828.7|1828.4|1828.8|1828.5|1828|1827.7|66
1606754160000|2020-11-30 16:36:00|1829|1828.7|1830|1829.7|1830|1829.7|1829|1828.7|116
1606754170000|2020-11-30 16:36:10|1829.8|1829.5|1830.3|1830|1830.5|1830.2|1829.7|1829.4|133
1606754180000|2020-11-30 16:36:20|1830.2|1829.9|1829.8|1829.5|1830.2|1829.9|1829.4|1829.1|56
1606754190000|2020-11-30 16:36:30|1829.9|1829.6|1830.4|1830.1|1830.4|1830.1|1829.9|1829.6|50
1606754200000|2020-11-30 16:36:40|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|22
1606754210000|2020-11-30 16:36:50|1830.3|1830|1830.7|1830.4|1830.7|1830.4|1830.2|1829.9|25
1606754220000|2020-11-30 16:37:00|1830.6|1830.3|1831.5|1831.2|1831.5|1831.2|1830.6|1830.3|96
1606754230000|2020-11-30 16:37:10|1831.4|1831.1|1831.1|1830.8|1831.5|1831.2|1831|1830.7|61
1606754240000|2020-11-30 16:37:20|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831|1830.7|56
1606754250000|2020-11-30 16:37:30|1831.6|1831.3|1831|1830.7|1831.6|1831.3|1830.9|1830.6|43
1606754260000|2020-11-30 16:37:40|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.8|1830.5|31
1606754270000|2020-11-30 16:37:50|1830.9|1830.6|1830.8|1830.5|1831|1830.7|1830.5|1830.2|100
1606754280000|2020-11-30 16:38:00|1830.6|1830.3|1830.7|1830.4|1830.8|1830.5|1830.6|1830.3|49
1606754290000|2020-11-30 16:38:10|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.6|1830.3|38
1606754300000|2020-11-30 16:38:20|1831|1830.7|1830.8|1830.5|1831.1|1830.8|1830.5|1830.2|23
1606754310000|2020-11-30 16:38:30|1830.9|1830.6|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|11
1606754320000|2020-11-30 16:38:40|1831.1|1830.8|1830.6|1830.3|1831.1|1830.8|1830.6|1830.3|22
1606754330000|2020-11-30 16:38:50|1830.7|1830.4|1830.7|1830.4|1830.9|1830.6|1830.6|1830.3|38
1606754340000|2020-11-30 16:39:00|1830.6|1830.3|1830.6|1830.3|1831.1|1830.8|1830.6|1830.3|30
1606754350000|2020-11-30 16:39:10|1830.7|1830.4|1830.4|1830.1|1830.7|1830.4|1830|1829.7|73
1606754360000|2020-11-30 16:39:20|1830.3|1830|1829.6|1829.3|1830.3|1830|1829.3|1829|260
1606754370000|2020-11-30 16:39:30|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.5|1829.2|29
1606754380000|2020-11-30 16:39:40|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|23
1606754390000|2020-11-30 16:39:50|1829.7|1829.4|1829.2|1828.9|1829.8|1829.5|1829.1|1828.8|42
1606754400000|2020-11-30 16:40:00|1829.4|1829.1|1828.9|1828.6|1829.5|1829.2|1828.7|1828.4|79
1606754410000|2020-11-30 16:40:10|1829|1828.7|1828.5|1828.2|1829|1828.7|1828.2|1827.9|59
1606754420000|2020-11-30 16:40:20|1828.3|1828|1828.2|1827.9|1828.3|1828|1828|1827.7|84
1606754430000|2020-11-30 16:40:30|1828.1|1827.8|1828.5|1828.2|1828.5|1828.2|1828.1|1827.8|28
1606754440000|2020-11-30 16:40:40|1828.3|1828|1828.8|1828.5|1829.1|1828.8|1828.1|1827.8|33
1606754450000|2020-11-30 16:40:50|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.8|1828.5|14
1606754460000|2020-11-30 16:41:00|1829.3|1829|1829.7|1829.4|1829.7|1829.4|1829.3|1829|29
1606754470000|2020-11-30 16:41:10|1829.5|1829.2|1828.4|1828.1|1829.6|1829.3|1828.4|1828.1|28
1606754480000|2020-11-30 16:41:20|1828.1|1827.8|1828.1|1827.8|1828.4|1828.1|1827.8|1827.5|76
1606754490000|2020-11-30 16:41:30|1828.2|1827.9|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|28
1606754500000|2020-11-30 16:41:40|1828|1827.7|1828.4|1828.1|1828.5|1828.2|1828|1827.7|28
1606754510000|2020-11-30 16:41:50|1828.5|1828.2|1828.1|1827.8|1828.6|1828.3|1828.1|1827.8|60
1606754520000|2020-11-30 16:42:00|1828|1827.7|1828.1|1827.8|1828.2|1827.9|1827.6|1827.3|85
1606754530000|2020-11-30 16:42:10|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1827.7|1827.4|27
1606754540000|2020-11-30 16:42:20|1828.5|1828.2|1828.7|1828.4|1828.7|1828.4|1828.3|1828|56
1606754550000|2020-11-30 16:42:30|1829|1828.7|1829.3|1829|1829.5|1829.2|1828.9|1828.6|46
1606754560000|2020-11-30 16:42:40|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.4|1829.1|44
1606754570000|2020-11-30 16:42:50|1830|1829.7|1830|1829.7|1830.4|1830.1|1829.9|1829.6|51
1606754580000|2020-11-30 16:43:00|1830.1|1829.8|1830.9|1830.6|1830.9|1830.6|1830.1|1829.8|118
1606754590000|2020-11-30 16:43:10|1830.8|1830.5|1831|1830.7|1831.1|1830.8|1830.7|1830.4|65
1606754600000|2020-11-30 16:43:20|1831.1|1830.8|1831.5|1831.2|1831.5|1831.2|1831.1|1830.8|127
1606754610000|2020-11-30 16:43:30|1831.4|1831.1|1831.2|1830.9|1831.6|1831.3|1831.2|1830.9|47
1606754620000|2020-11-30 16:43:40|1831.1|1830.8|1830.2|1829.9|1831.1|1830.8|1830.2|1829.9|128
1606754630000|2020-11-30 16:43:50|1830.3|1830|1830.6|1830.3|1830.9|1830.6|1830.2|1829.9|170
1606754640000|2020-11-30 16:44:00|1830.7|1830.4|1830.4|1830.1|1830.7|1830.4|1829.9|1829.6|42
1606754650000|2020-11-30 16:44:10|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.1|1829.8|16
1606754660000|2020-11-30 16:44:20|1830.8|1830.5|1831.3|1831|1831.4|1831.1|1830.8|1830.5|173
1606754670000|2020-11-30 16:44:30|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|28
1606754680000|2020-11-30 16:44:40|1831.4|1831.1|1831|1830.7|1831.4|1831.1|1831|1830.7|33
1606754690000|2020-11-30 16:44:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|17
1606754700000|2020-11-30 16:45:00|1831.1|1830.8|1831.4|1831.1|1831.4|1831.1|1830.9|1830.6|100
1606754710000|2020-11-30 16:45:10|1831.2|1830.9|1831.7|1831.4|1831.8|1831.5|1831.2|1830.9|78
1606754720000|2020-11-30 16:45:20|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831|1830.7|74
1606754730000|2020-11-30 16:45:30|1831.6|1831.3|1831.3|1831|1831.6|1831.3|1831.3|1831|83
1606754740000|2020-11-30 16:45:40|1831.4|1831.1|1831.4|1831.1|1831.5|1831.2|1831.2|1830.9|127
1606754750000|2020-11-30 16:45:50|1831.5|1831.2|1830.8|1830.5|1831.5|1831.2|1830.8|1830.5|62
1606754760000|2020-11-30 16:46:00|1830.9|1830.6|1830.9|1830.6|1831|1830.7|1830.7|1830.4|22
1606754770000|2020-11-30 16:46:10|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.6|1830.3|32
1606754780000|2020-11-30 16:46:20|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.3|1830|32
1606754790000|2020-11-30 16:46:30|1830|1829.7|1830.2|1829.9|1830.4|1830.1|1830|1829.7|37
1606754800000|2020-11-30 16:46:40|1830.3|1830|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|39
1606754810000|2020-11-30 16:46:50|1830.4|1830.1|1830.4|1830.1|1830.7|1830.4|1830.4|1830.1|22
1606754820000|2020-11-30 16:47:00|1830.3|1830|1829.9|1829.6|1830.4|1830.1|1829.9|1829.6|38
1606754830000|2020-11-30 16:47:10|1830|1829.7|1830.5|1830.2|1830.6|1830.3|1830|1829.7|33
1606754840000|2020-11-30 16:47:20|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|34
1606754850000|2020-11-30 16:47:30|1830.1|1829.8|1829.7|1829.4|1830.1|1829.8|1829.6|1829.3|38
1606754860000|2020-11-30 16:47:40|1829.5|1829.2|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|39
1606754870000|2020-11-30 16:47:50|1829.4|1829.1|1829|1828.7|1829.4|1829.1|1828.7|1828.4|102
1606754880000|2020-11-30 16:48:00|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.6|1828.3|308
1606754890000|2020-11-30 16:48:10|1829|1828.7|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|19
1606754900000|2020-11-30 16:48:20|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.9|1828.6|134
1606754910000|2020-11-30 16:48:30|1828.9|1828.6|1829|1828.7|1829.1|1828.8|1828.9|1828.6|155
1606754920000|2020-11-30 16:48:40|1828.9|1828.6|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|114
1606754930000|2020-11-30 16:48:50|1828.2|1827.9|1828.7|1828.4|1828.7|1828.4|1828.2|1827.9|24
1606754940000|2020-11-30 16:49:00|1828.5|1828.2|1828.9|1828.6|1828.9|1828.6|1828.4|1828.1|77
1606754950000|2020-11-30 16:49:10|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1828.9|1828.6|58
1606754960000|2020-11-30 16:49:20|1829|1828.7|1829.2|1828.9|1829.4|1829.1|1828.9|1828.6|146
1606754970000|2020-11-30 16:49:30|1829.3|1829|1829.2|1828.9|1829.3|1829|1828.9|1828.6|52
1606754980000|2020-11-30 16:49:40|1829.1|1828.8|1829.3|1829|1829.5|1829.2|1829.1|1828.8|124
1606754990000|2020-11-30 16:49:50|1829.4|1829.1|1829.3|1829|1829.6|1829.3|1829.1|1828.8|91
1606755000000|2020-11-30 16:50:00|1829.2|1828.9|1829.2|1828.9|1829.5|1829.2|1829.1|1828.8|113
1606755010000|2020-11-30 16:50:10|1829.1|1828.8|1829.6|1829.3|1829.7|1829.4|1829.1|1828.8|59
1606755020000|2020-11-30 16:50:20|1829.4|1829.1|1829.6|1829.3|1829.7|1829.4|1829.3|1829|98
1606755030000|2020-11-30 16:50:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|107
1606755040000|2020-11-30 16:50:40|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|157
1606755050000|2020-11-30 16:50:50|1829.8|1829.5|1830.2|1829.9|1830.8|1830.5|1829.8|1829.5|39
1606755060000|2020-11-30 16:51:00|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.1|1829.8|37
1606755070000|2020-11-30 16:51:10|1830|1829.7|1829.6|1829.3|1830.1|1829.8|1829.6|1829.3|29
1606755080000|2020-11-30 16:51:20|1829.7|1829.4|1829.9|1829.6|1830|1829.7|1829.6|1829.3|73
1606755090000|2020-11-30 16:51:30|1829.8|1829.5|1829.6|1829.3|1829.8|1829.5|1829.6|1829.3|33
1606755100000|2020-11-30 16:51:40|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.3|1829|52
1606755110000|2020-11-30 16:51:50|1829|1828.7|1828.7|1828.4|1829|1828.7|1828.6|1828.3|55
1606755120000|2020-11-30 16:52:00|1828.6|1828.3|1828.3|1828|1828.7|1828.4|1828.2|1827.9|47
1606755130000|2020-11-30 16:52:10|1828.2|1827.9|1828.4|1828.1|1828.6|1828.3|1828.1|1827.8|47
1606755140000|2020-11-30 16:52:20|1828.5|1828.2|1828.5|1828.2|1828.8|1828.5|1828.5|1828.2|37
1606755150000|2020-11-30 16:52:30|1828.6|1828.3|1828|1827.7|1828.8|1828.5|1828|1827.7|28
1606755160000|2020-11-30 16:52:40|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828|1827.7|30
1606755170000|2020-11-30 16:52:50|1828.2|1827.9|1827.7|1827.4|1828.3|1828|1827.7|1827.4|60
1606755180000|2020-11-30 16:53:00|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|33
1606755190000|2020-11-30 16:53:10|1828|1827.7|1828.1|1827.8|1828.2|1827.9|1828|1827.7|24
1606755200000|2020-11-30 16:53:20|1828.2|1827.9|1828.2|1827.9|1828.6|1828.3|1828.2|1827.9|35
1606755210000|2020-11-30 16:53:30|1828|1827.7|1827.6|1827.3|1828.2|1827.9|1827.6|1827.3|39
1606755220000|2020-11-30 16:53:40|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.2|1826.9|59
1606755230000|2020-11-30 16:53:50|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|45
1606755240000|2020-11-30 16:54:00|1827.3|1827|1827.9|1827.6|1827.9|1827.6|1827.3|1827|29
1606755250000|2020-11-30 16:54:10|1827.8|1827.5|1827.7|1827.4|1827.8|1827.5|1827.5|1827.2|33
1606755260000|2020-11-30 16:54:20|1827.8|1827.5|1827.5|1827.2|1827.8|1827.5|1827.4|1827.1|26
1606755270000|2020-11-30 16:54:30|1827.3|1827|1827.3|1827|1827.3|1827|1827.2|1826.9|45
1606755280000|2020-11-30 16:54:40|1827.8|1827.5|1827.9|1827.6|1828|1827.7|1827.8|1827.5|9
1606755290000|2020-11-30 16:54:50|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1828|1827.7|26
1606755300000|2020-11-30 16:55:00|1828.3|1828|1828.6|1828.3|1828.6|1828.3|1828.1|1827.8|26
1606755310000|2020-11-30 16:55:10|1828.4|1828.1|1828.7|1828.4|1828.7|1828.4|1828.3|1828|36
1606755320000|2020-11-30 16:55:20|1828.6|1828.3|1829.2|1828.9|1829.2|1828.9|1828.6|1828.3|34
1606755330000|2020-11-30 16:55:30|1829.3|1829|1829.1|1828.8|1829.4|1829.1|1829.1|1828.8|17
1606755340000|2020-11-30 16:55:40|1829.2|1828.9|1829.5|1829.2|1829.5|1829.2|1829.2|1828.9|6
1606755350000|2020-11-30 16:55:50|1829.4|1829.1|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|20
1606755360000|2020-11-30 16:56:00|1829.1|1828.8|1829.6|1829.3|1829.6|1829.3|1829.1|1828.8|14
1606755370000|2020-11-30 16:56:10|1829.5|1829.2|1830.1|1829.8|1830.1|1829.8|1829.5|1829.2|27
1606755380000|2020-11-30 16:56:20|1830.2|1829.9|1830.3|1830|1830.6|1830.3|1830.2|1829.9|47
1606755390000|2020-11-30 16:56:30|1830.4|1830.1|1830.7|1830.4|1830.9|1830.6|1830.4|1830.1|25
1606755400000|2020-11-30 16:56:40|1831|1830.7|1831.1|1830.8|1831.2|1830.9|1830.8|1830.5|51
1606755410000|2020-11-30 16:56:50|1831.2|1830.9|1831.2|1830.9|1831.5|1831.2|1831.2|1830.9|35
1606755420000|2020-11-30 16:57:00|1831.3|1831|1831.4|1831.1|1831.5|1831.2|1831.2|1830.9|35
1606755430000|2020-11-30 16:57:10|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.1|1830.8|19
1606755440000|2020-11-30 16:57:20|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.1|1830.8|13
1606755450000|2020-11-30 16:57:30|1831.4|1831.1|1831.4|1831.1|1831.6|1831.3|1831.4|1831.1|16
1606755460000|2020-11-30 16:57:40|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|13
1606755470000|2020-11-30 16:57:50|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|14
1606755480000|2020-11-30 16:58:00|1831.3|1831|1831.5|1831.2|1831.5|1831.2|1831.1|1830.8|15
1606755490000|2020-11-30 16:58:10|1831.7|1831.4|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|44
1606755500000|2020-11-30 16:58:20|1831.5|1831.2|1830.5|1830.2|1831.5|1831.2|1830.4|1830.1|67
1606755510000|2020-11-30 16:58:30|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.3|1830|31
1606755520000|2020-11-30 16:58:40|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|3
1606755530000|2020-11-30 16:58:50|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.3|1830|14
1606755540000|2020-11-30 16:59:00|1830|1829.7|1829.3|1829|1830|1829.7|1829.3|1829|45
1606755550000|2020-11-30 16:59:10|1829|1828.7|1829.4|1829.1|1829.4|1829.1|1829|1828.7|24
1606755560000|2020-11-30 16:59:20|1829.3|1829|1828.7|1828.4|1829.3|1829|1828.6|1828.3|31
1606755570000|2020-11-30 16:59:30|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.8|1828.5|25
1606755580000|2020-11-30 16:59:40|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|9
1606755590000|2020-11-30 16:59:50|1828.8|1828.5|1829.1|1828.8|1829.1|1828.8|1828.8|1828.5|14
1606755600000|2020-11-30 17:00:00|1829|1828.7|1828.7|1828.4|1829|1828.7|1828.7|1828.4|31
1606755610000|2020-11-30 17:00:10|1828.8|1828.5|1828.5|1828.2|1828.8|1828.5|1828.5|1828.2|95
1606755620000|2020-11-30 17:00:20|1828.2|1827.9|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|9
1606755630000|2020-11-30 17:00:30|1828.5|1828.2|1828.5|1828.2|1828.6|1828.3|1828.4|1828.1|29
1606755640000|2020-11-30 17:00:40|1828.6|1828.3|1829.1|1828.8|1829.1|1828.8|1828.6|1828.3|26
1606755650000|2020-11-30 17:00:50|1829|1828.7|1828.5|1828.2|1829|1828.7|1828.5|1828.2|22
1606755660000|2020-11-30 17:01:00|1828.4|1828.1|1828.1|1827.8|1828.6|1828.3|1828.1|1827.8|62
1606755670000|2020-11-30 17:01:10|1828|1827.7|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|16
1606755680000|2020-11-30 17:01:20|1828|1827.7|1827.7|1827.4|1828.1|1827.8|1827.7|1827.4|13
1606755690000|2020-11-30 17:01:30|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.5|1827.2|22
1606755700000|2020-11-30 17:01:40|1827.9|1827.6|1827.7|1827.4|1828.2|1827.9|1827.7|1827.4|21
1606755710000|2020-11-30 17:01:50|1827.5|1827.2|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|33
1606755720000|2020-11-30 17:02:00|1827.3|1827|1827.5|1827.2|1827.5|1827.2|1827.3|1827|44
1606755730000|2020-11-30 17:02:10|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.3|1827|11
1606755740000|2020-11-30 17:02:20|1827.3|1827|1827.4|1827.1|1827.5|1827.2|1827.3|1827|9
1606755750000|2020-11-30 17:02:30|1827.2|1826.9|1827.2|1826.9|1827.3|1827|1827.1|1826.8|39
1606755760000|2020-11-30 17:02:40|1827.1|1826.8|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|21
1606755770000|2020-11-30 17:02:50|1827.3|1827|1826.8|1826.5|1827.3|1827|1826.8|1826.5|13
1606755780000|2020-11-30 17:03:00|1827|1826.7|1827.7|1827.4|1827.9|1827.6|1827|1826.7|24
1606755790000|2020-11-30 17:03:10|1827.8|1827.5|1827.7|1827.4|1827.8|1827.5|1827.5|1827.2|8
1606755800000|2020-11-30 17:03:20|1827.6|1827.3|1827.9|1827.6|1828|1827.7|1827.6|1827.3|32
1606755810000|2020-11-30 17:03:30|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|3
1606755820000|2020-11-30 17:03:40|||||||||5
1606755830000|2020-11-30 17:03:50|1827.6|1827.3|1827.3|1827|1827.6|1827.3|1827.3|1827|33
1606755840000|2020-11-30 17:04:00|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827|1826.7|23
1606755850000|2020-11-30 17:04:10|1827.2|1826.9|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|7
1606755860000|2020-11-30 17:04:20|1827.1|1826.8|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|28
1606755870000|2020-11-30 17:04:30|1827.3|1827|1827.8|1827.5|1828|1827.7|1827.3|1827|11
1606755880000|2020-11-30 17:04:40|1827.5|1827.2|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|10
1606755890000|2020-11-30 17:04:50|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.2|1826.9|3
1606755900000|2020-11-30 17:05:00|1827.1|1826.8|1826.9|1826.6|1827.1|1826.8|1826.7|1826.4|41
1606755910000|2020-11-30 17:05:10|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1826.9|1826.6|24
1606755920000|2020-11-30 17:05:20|1827.4|1827.1|1826.9|1826.6|1827.4|1827.1|1826.9|1826.6|12
1606755930000|2020-11-30 17:05:30|1827|1826.7|1827.4|1827.1|1827.5|1827.2|1827|1826.7|30
1606755940000|2020-11-30 17:05:40|1827.3|1827|1827.5|1827.2|1827.5|1827.2|1827.3|1827|16
1606755950000|2020-11-30 17:05:50|1827.4|1827.1|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|10
1606755960000|2020-11-30 17:06:00|1827.4|1827.1|1826.8|1826.5|1827.4|1827.1|1826.8|1826.5|6
1606755970000|2020-11-30 17:06:10|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|5
1606755980000|2020-11-30 17:06:20|1826.8|1826.5|1826.4|1826.1|1826.8|1826.5|1826.4|1826.1|16
1606755990000|2020-11-30 17:06:30|1826.5|1826.2|1826.6|1826.3|1826.6|1826.3|1826.4|1826.1|15
1606756000000|2020-11-30 17:06:40|1826.7|1826.4|1827|1826.7|1827|1826.7|1826.6|1826.3|14
1606756010000|2020-11-30 17:06:50|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827|1826.7|14
1606756020000|2020-11-30 17:07:00|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.2|1826.9|6
1606756030000|2020-11-30 17:07:10|1827.6|1827.3|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|14
1606756040000|2020-11-30 17:07:20|1827.2|1826.9|1826.9|1826.6|1827.3|1827|1826.7|1826.4|20
1606756050000|2020-11-30 17:07:30|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|2
1606756060000|2020-11-30 17:07:40|1826.9|1826.6|1827|1826.7|1827.1|1826.8|1826.8|1826.5|23
1606756070000|2020-11-30 17:07:50|1827.2|1826.9|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|13
1606756080000|2020-11-30 17:08:00|1827.5|1827.2|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|3
1606756090000|2020-11-30 17:08:10|1827|1826.7|1827.3|1827|1827.3|1827|1827|1826.7|4
1606756100000|2020-11-30 17:08:20|1827.2|1826.9|1827.7|1827.4|1827.7|1827.4|1827.2|1826.9|10
1606756110000|2020-11-30 17:08:30|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|6
1606756120000|2020-11-30 17:08:40|1827.7|1827.4|1827.2|1826.9|1827.7|1827.4|1827.2|1826.9|28
1606756130000|2020-11-30 17:08:50|1827.5|1827.2|1827.6|1827.3|1827.6|1827.3|1827.5|1827.2|8
1606756140000|2020-11-30 17:09:00|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.4|1827.1|8
1606756150000|2020-11-30 17:09:10|1828|1827.7|1828|1827.7|1828.2|1827.9|1827.8|1827.5|21
1606756160000|2020-11-30 17:09:20|1828.3|1828|1828.1|1827.8|1828.3|1828|1828.1|1827.8|11
1606756170000|2020-11-30 17:09:30|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|26
1606756180000|2020-11-30 17:09:40|1828.4|1828.1|1828.2|1827.9|1828.4|1828.1|1828.1|1827.8|9
1606756190000|2020-11-30 17:09:50|1828.1|1827.8|1828.3|1828|1828.4|1828.1|1828|1827.7|26
1606756200000|2020-11-30 17:10:00|1828.1|1827.8|1828.3|1828|1828.3|1828|1828|1827.7|16
1606756210000|2020-11-30 17:10:10|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.7|1827.4|11
1606756220000|2020-11-30 17:10:20|1827.9|1827.6|1828.2|1827.9|1828.2|1827.9|1827.8|1827.5|26
1606756230000|2020-11-30 17:10:30|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1828|1827.7|6
1606756240000|2020-11-30 17:10:40|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|6
1606756250000|2020-11-30 17:10:50|1828.6|1828.3|1828.3|1828|1828.6|1828.3|1828.3|1828|35
1606756260000|2020-11-30 17:11:00|1828.4|1828.1|1828.1|1827.8|1828.4|1828.1|1828.1|1827.8|24
1606756270000|2020-11-30 17:11:10|1827.9|1827.6|1827.6|1827.3|1828|1827.7|1827.6|1827.3|29
1606756280000|2020-11-30 17:11:20|1827.5|1827.2|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|16
1606756290000|2020-11-30 17:11:30|1827.7|1827.4|1827.7|1827.4|1827.8|1827.5|1827.4|1827.1|24
1606756300000|2020-11-30 17:11:40|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.9|1827.6|19
1606756310000|2020-11-30 17:11:50|1828.4|1828.1|1828|1827.7|1828.4|1828.1|1828|1827.7|30
1606756320000|2020-11-30 17:12:00|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.7|1827.4|20
1606756330000|2020-11-30 17:12:10|1828|1827.7|1828|1827.7|1828.1|1827.8|1827.9|1827.6|21
1606756340000|2020-11-30 17:12:20|1828.1|1827.8|1828|1827.7|1828.2|1827.9|1828|1827.7|20
1606756350000|2020-11-30 17:12:30|1828.1|1827.8|1828.4|1828.1|1828.4|1828.1|1828.1|1827.8|14
1606756360000|2020-11-30 17:12:40|1828.5|1828.2|1828.7|1828.4|1828.7|1828.4|1828.5|1828.2|14
1606756370000|2020-11-30 17:12:50|1828.8|1828.5|1829.3|1829|1829.5|1829.2|1828.8|1828.5|38
1606756380000|2020-11-30 17:13:00|1829.5|1829.2|1828.9|1828.6|1829.6|1829.3|1828.3|1828|497
1606756390000|2020-11-30 17:13:10|1828.8|1828.5|1829.1|1828.8|1829.4|1829.1|1828.7|1828.4|145
1606756400000|2020-11-30 17:13:20|1828.9|1828.6|1829|1828.7|1829.1|1828.8|1828.5|1828.2|59
1606756410000|2020-11-30 17:13:30|1828.8|1828.5|1829|1828.7|1829.1|1828.8|1828.6|1828.3|54
1606756420000|2020-11-30 17:13:40|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.7|1828.4|44
1606756430000|2020-11-30 17:13:50|1828.7|1828.4|1828.2|1827.9|1828.7|1828.4|1828.1|1827.8|59
1606756440000|2020-11-30 17:14:00|1828.1|1827.8|1828.5|1828.2|1828.5|1828.2|1828.1|1827.8|28
1606756450000|2020-11-30 17:14:10|1828.6|1828.3|1828.7|1828.4|1828.7|1828.4|1828.5|1828.2|21
1606756460000|2020-11-30 17:14:20|1828.6|1828.3|1829|1828.7|1829|1828.7|1828.6|1828.3|14
1606756470000|2020-11-30 17:14:30|1829.2|1828.9|1829.3|1829|1829.3|1829|1828.9|1828.6|29
1606756480000|2020-11-30 17:14:40|1829.2|1828.9|1829.9|1829.6|1829.9|1829.6|1829.2|1828.9|35
1606756490000|2020-11-30 17:14:50|1830|1829.7|1830|1829.7|1830|1829.7|1829.9|1829.6|38
1606756500000|2020-11-30 17:15:00|1830.2|1829.9|1829.9|1829.6|1830.3|1830|1829.8|1829.5|35
1606756510000|2020-11-30 17:15:10|1830.1|1829.8|1829.9|1829.6|1830.4|1830.1|1829.8|1829.5|29
1606756520000|2020-11-30 17:15:20|1830|1829.7|1829.8|1829.5|1830.2|1829.9|1829.8|1829.5|37
1606756530000|2020-11-30 17:15:30|1829.7|1829.4|1829.1|1828.8|1829.7|1829.4|1828.8|1828.5|41
1606756540000|2020-11-30 17:15:40|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|30
1606756550000|2020-11-30 17:15:50|1829.3|1829|1829.6|1829.3|1829.6|1829.3|1829.2|1828.9|14
1606756560000|2020-11-30 17:16:00|1829.5|1829.2|1829.5|1829.2|1829.8|1829.5|1829.4|1829.1|30
1606756570000|2020-11-30 17:16:10|1829.6|1829.3|1829.5|1829.2|1829.7|1829.4|1829.5|1829.2|10
1606756580000|2020-11-30 17:16:20|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.4|1829.1|13
1606756590000|2020-11-30 17:16:30|1829.8|1829.5|1830.1|1829.8|1830.2|1829.9|1829.8|1829.5|20
1606756600000|2020-11-30 17:16:40|1830.3|1830|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|36
1606756610000|2020-11-30 17:16:50|1830.7|1830.4|1830.6|1830.3|1830.8|1830.5|1830.4|1830.1|21
1606756620000|2020-11-30 17:17:00|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|53
1606756630000|2020-11-30 17:17:10|||||||||9
1606756640000|2020-11-30 17:17:20|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.2|1829.9|25
1606756650000|2020-11-30 17:17:30|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830|1829.7|10
1606756660000|2020-11-30 17:17:40|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|4
1606756670000|2020-11-30 17:17:50|1830.6|1830.3|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|15
1606756680000|2020-11-30 17:18:00|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.8|1830.5|13
1606756690000|2020-11-30 17:18:10|1830.8|1830.5|1830.8|1830.5|1830.9|1830.6|1830.8|1830.5|9
1606756700000|2020-11-30 17:18:20|||||||||3
1606756710000|2020-11-30 17:18:30|1830.9|1830.6|1830.4|1830.1|1830.9|1830.6|1830.4|1830.1|27
1606756720000|2020-11-30 17:18:40|1830.6|1830.3|1830.6|1830.3|1830.8|1830.5|1830.6|1830.3|18
1606756730000|2020-11-30 17:18:50|1830.3|1830|1829.7|1829.4|1830.3|1830|1829.6|1829.3|17
1606756740000|2020-11-30 17:19:00|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|10
1606756750000|2020-11-30 17:19:10|1830.3|1830|1830.1|1829.8|1830.3|1830|1830.1|1829.8|7
1606756760000|2020-11-30 17:19:20|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.5|1829.2|129
1606756770000|2020-11-30 17:19:30|1829.6|1829.3|1829.2|1828.9|1829.6|1829.3|1829.2|1828.9|15
1606756780000|2020-11-30 17:19:40|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.8|1828.5|27
1606756790000|2020-11-30 17:19:50|1828.8|1828.5|1828.5|1828.2|1828.8|1828.5|1828.4|1828.1|22
1606756800000|2020-11-30 17:20:00|1828.4|1828.1|1828|1827.7|1828.4|1828.1|1828|1827.7|25
1606756810000|2020-11-30 17:20:10|1827.9|1827.6|1827.4|1827.1|1827.9|1827.6|1827.3|1827|52
1606756820000|2020-11-30 17:20:20|1827.2|1826.9|1827.3|1827|1827.5|1827.2|1827|1826.7|50
1606756830000|2020-11-30 17:20:30|1827.2|1826.9|1827.4|1827.1|1827.6|1827.3|1826.8|1826.5|45
1606756840000|2020-11-30 17:20:40|1827|1826.7|1827.1|1826.8|1827.2|1826.9|1826.9|1826.6|22
1606756850000|2020-11-30 17:20:50|1826.9|1826.6|1827.2|1826.9|1827.2|1826.9|1826.9|1826.6|32
1606756860000|2020-11-30 17:21:00|1827.1|1826.8|1827.8|1827.5|1828|1827.7|1827|1826.7|29
1606756870000|2020-11-30 17:21:10|1828.1|1827.8|1828|1827.7|1828.1|1827.8|1828|1827.7|5
1606756880000|2020-11-30 17:21:20|1828.3|1828|1828.3|1828|1828.6|1828.3|1828.3|1828|23
1606756890000|2020-11-30 17:21:30|1828.5|1828.2|1828.1|1827.8|1828.6|1828.3|1828.1|1827.8|33
1606756900000|2020-11-30 17:21:40|1828|1827.7|1827.6|1827.3|1828|1827.7|1827.6|1827.3|16
1606756910000|2020-11-30 17:21:50|1827.7|1827.4|1827.9|1827.6|1827.9|1827.6|1827.6|1827.3|15
1606756920000|2020-11-30 17:22:00|1827.8|1827.5|1828.2|1827.9|1828.2|1827.9|1827.8|1827.5|9
1606756930000|2020-11-30 17:22:10|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828.1|1827.8|9
1606756940000|2020-11-30 17:22:20|1828.1|1827.8|1828.1|1827.8|1828.3|1828|1828.1|1827.8|12
1606756950000|2020-11-30 17:22:30|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.1|1827.8|14
1606756960000|2020-11-30 17:22:40|1828.4|1828.1|1828.8|1828.5|1828.9|1828.6|1828.4|1828.1|26
1606756970000|2020-11-30 17:22:50|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1828.7|1828.4|30
1606756980000|2020-11-30 17:23:00|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|15
1606756990000|2020-11-30 17:23:10|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.3|1828|14
1606757000000|2020-11-30 17:23:20|1828.5|1828.2|1828.3|1828|1828.5|1828.2|1828.3|1828|17
1606757010000|2020-11-30 17:23:30|1828.2|1827.9|1828.2|1827.9|1828.3|1828|1828.2|1827.9|13
1606757020000|2020-11-30 17:23:40|1828.1|1827.8|1827.7|1827.4|1828.2|1827.9|1827.7|1827.4|26
1606757030000|2020-11-30 17:23:50|1827.6|1827.3|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|20
1606757040000|2020-11-30 17:24:00|1827.5|1827.2|1827.8|1827.5|1827.8|1827.5|1827.3|1827|35
1606757050000|2020-11-30 17:24:10|1827.7|1827.4|1827.9|1827.6|1828|1827.7|1827.7|1827.4|18
1606757060000|2020-11-30 17:24:20|1828|1827.7|1828.3|1828|1828.3|1828|1827.9|1827.6|14
1606757070000|2020-11-30 17:24:30|1828.4|1828.1|1828.4|1828.1|1828.5|1828.2|1828.3|1828|11
1606757080000|2020-11-30 17:24:40|1828.5|1828.2|1828.8|1828.5|1828.8|1828.5|1828.3|1828|18
1606757090000|2020-11-30 17:24:50|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.5|1828.2|16
1606757100000|2020-11-30 17:25:00|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.2|1827.9|19
1606757110000|2020-11-30 17:25:10|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.4|1828.1|22
1606757120000|2020-11-30 17:25:20|1828.2|1827.9|1827.5|1827.2|1828.2|1827.9|1827.5|1827.2|25
1606757130000|2020-11-30 17:25:30|1827.4|1827.1|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|28
1606757140000|2020-11-30 17:25:40|1827.8|1827.5|1827.9|1827.6|1828|1827.7|1827.8|1827.5|17
1606757150000|2020-11-30 17:25:50|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|6
1606757160000|2020-11-30 17:26:00|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828.1|1827.8|10
1606757170000|2020-11-30 17:26:10|1828.1|1827.8|1828.6|1828.3|1828.6|1828.3|1828|1827.7|16
1606757180000|2020-11-30 17:26:20|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|13
1606757190000|2020-11-30 17:26:30|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|13
1606757200000|2020-11-30 17:26:40|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|11
1606757210000|2020-11-30 17:26:50|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.3|1828|10
1606757220000|2020-11-30 17:27:00|1828.5|1828.2|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|5
1606757230000|2020-11-30 17:27:10|1828.4|1828.1|1828.3|1828|1828.6|1828.3|1828.3|1828|8
1606757240000|2020-11-30 17:27:20|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1827.9|1827.6|20
1606757250000|2020-11-30 17:27:30|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606757260000|2020-11-30 17:27:40|1828|1827.7|1828.3|1828|1828.3|1828|1828|1827.7|25
1606757270000|2020-11-30 17:27:50|1828.1|1827.8|1828.2|1827.9|1828.3|1828|1828.1|1827.8|35
1606757280000|2020-11-30 17:28:00|1828.3|1828|1828.3|1828|1828.3|1828|1828.2|1827.9|9
1606757290000|2020-11-30 17:28:10|1828.4|1828.1|1828.9|1828.6|1829.1|1828.8|1828.4|1828.1|30
1606757300000|2020-11-30 17:28:20|1829|1828.7|1829.2|1828.9|1829.2|1828.9|1829|1828.7|27
1606757310000|2020-11-30 17:28:30|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829|1828.7|9
1606757320000|2020-11-30 17:28:40|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|10
1606757330000|2020-11-30 17:28:50|1828.9|1828.6|1828.7|1828.4|1829|1828.7|1828.6|1828.3|10
1606757340000|2020-11-30 17:29:00|1828.6|1828.3|1829|1828.7|1829.2|1828.9|1828.6|1828.3|63
1606757350000|2020-11-30 17:29:10|1829.3|1829|1829.1|1828.8|1829.3|1829|1829.1|1828.8|18
1606757360000|2020-11-30 17:29:20|1829.2|1828.9|1829.5|1829.2|1829.6|1829.3|1829.2|1828.9|98
1606757370000|2020-11-30 17:29:30|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|20
1606757380000|2020-11-30 17:29:40|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|14
1606757390000|2020-11-30 17:29:50|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|13
1606757400000|2020-11-30 17:30:00|1829.6|1829.3|1829.5|1829.2|1829.7|1829.4|1829.3|1829|34
1606757410000|2020-11-30 17:30:10|1829.4|1829.1|1829.6|1829.3|1829.6|1829.3|1829.4|1829.1|6
1606757420000|2020-11-30 17:30:20|1829.8|1829.5|1830.4|1830.1|1830.5|1830.2|1829.8|1829.5|44
1606757430000|2020-11-30 17:30:30|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|11
1606757440000|2020-11-30 17:30:40|1830.7|1830.4|1830.7|1830.4|1831.1|1830.8|1830.6|1830.3|53
1606757450000|2020-11-30 17:30:50|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.7|1830.4|30
1606757460000|2020-11-30 17:31:00|1830.8|1830.5|1830.9|1830.6|1831.1|1830.8|1830.8|1830.5|36
1606757470000|2020-11-30 17:31:10|1830.8|1830.5|1831.1|1830.8|1831.1|1830.8|1830.8|1830.5|16
1606757480000|2020-11-30 17:31:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|4
1606757490000|2020-11-30 17:31:30|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831|1830.7|18
1606757500000|2020-11-30 17:31:40|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.4|1830.1|26
1606757510000|2020-11-30 17:31:50|1830.4|1830.1|1830.2|1829.9|1830.5|1830.2|1830.2|1829.9|25
1606757520000|2020-11-30 17:32:00|1830.1|1829.8|1830|1829.7|1830.1|1829.8|1830|1829.7|7
1606757530000|2020-11-30 17:32:10|1829.5|1829.2|1829.2|1828.9|1829.6|1829.3|1828.9|1828.6|62
1606757540000|2020-11-30 17:32:20|1829.3|1829|1829.8|1829.5|1829.8|1829.5|1829.3|1829|26
1606757550000|2020-11-30 17:32:30|1829.9|1829.6|1830|1829.7|1830.1|1829.8|1829.9|1829.6|24
1606757560000|2020-11-30 17:32:40|1829.9|1829.6|1829.9|1829.6|1830|1829.7|1829.9|1829.6|7
1606757570000|2020-11-30 17:32:50|1830.1|1829.8|1830.3|1830|1830.4|1830.1|1830|1829.7|22
1606757580000|2020-11-30 17:33:00|1830.4|1830.1|1830.2|1829.9|1830.4|1830.1|1830.2|1829.9|12
1606757590000|2020-11-30 17:33:10|1830.1|1829.8|1829.5|1829.2|1830.2|1829.9|1829.5|1829.2|134
1606757600000|2020-11-30 17:33:20|1829.4|1829.1|1829.7|1829.4|1829.7|1829.4|1829.4|1829.1|26
1606757610000|2020-11-30 17:33:30|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|17
1606757620000|2020-11-30 17:33:40|1830.1|1829.8|1829.5|1829.2|1830.1|1829.8|1829.5|1829.2|14
1606757630000|2020-11-30 17:33:50|1829.2|1828.9|1829.3|1829|1829.4|1829.1|1829|1828.7|31
1606757640000|2020-11-30 17:34:00|1829.2|1828.9|1828.8|1828.5|1829.2|1828.9|1828.7|1828.4|31
1606757650000|2020-11-30 17:34:10|1828.6|1828.3|1828.9|1828.6|1828.9|1828.6|1828.6|1828.3|14
1606757660000|2020-11-30 17:34:20|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|23
1606757670000|2020-11-30 17:34:30|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.6|1828.3|16
1606757680000|2020-11-30 17:34:40|1828.8|1828.5|1828.7|1828.4|1828.9|1828.6|1828.5|1828.2|67
1606757690000|2020-11-30 17:34:50|1828.9|1828.6|1828.4|1828.1|1828.9|1828.6|1828.4|1828.1|24
1606757700000|2020-11-30 17:35:00|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1827.9|1827.6|50
1606757710000|2020-11-30 17:35:10|1828.4|1828.1|1828.1|1827.8|1828.4|1828.1|1827.8|1827.5|32
1606757720000|2020-11-30 17:35:20|1828.2|1827.9|1828.2|1827.9|1828.4|1828.1|1828.1|1827.8|27
1606757730000|2020-11-30 17:35:30|1828.1|1827.8|1827.8|1827.5|1828.2|1827.9|1827.8|1827.5|22
1606757740000|2020-11-30 17:35:40|1827.7|1827.4|1827.3|1827|1827.7|1827.4|1827.3|1827|26
1606757750000|2020-11-30 17:35:50|1827.4|1827.1|1827.5|1827.2|1827.6|1827.3|1827.4|1827.1|13
1606757760000|2020-11-30 17:36:00|1827.6|1827.3|1827.5|1827.2|1827.8|1827.5|1827.3|1827|64
1606757770000|2020-11-30 17:36:10|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.2|1826.9|18
1606757780000|2020-11-30 17:36:20|1827.5|1827.2|1827.1|1826.8|1827.5|1827.2|1827.1|1826.8|23
1606757790000|2020-11-30 17:36:30|1827.2|1826.9|1827.3|1827|1827.4|1827.1|1827.2|1826.9|22
1606757800000|2020-11-30 17:36:40|1827.5|1827.2|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|15
1606757810000|2020-11-30 17:36:50|1827.5|1827.2|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|15
1606757820000|2020-11-30 17:37:00|1827.4|1827.1|1827.8|1827.5|1827.9|1827.6|1827.4|1827.1|29
1606757830000|2020-11-30 17:37:10|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.6|1827.3|15
1606757840000|2020-11-30 17:37:20|1827.9|1827.6|1827.7|1827.4|1827.9|1827.6|1827.6|1827.3|47
1606757850000|2020-11-30 17:37:30|1827.5|1827.2|1827.8|1827.5|1827.8|1827.5|1827.5|1827.2|17
1606757860000|2020-11-30 17:37:40|1827.7|1827.4|1827.5|1827.2|1827.9|1827.6|1827.5|1827.2|31
1606757870000|2020-11-30 17:37:50|1827.6|1827.3|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|16
1606757880000|2020-11-30 17:38:00|1827.5|1827.2|1827.8|1827.5|1827.9|1827.6|1827.5|1827.2|14
1606757890000|2020-11-30 17:38:10|1827.7|1827.4|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|10
1606757900000|2020-11-30 17:38:20|1827.5|1827.2|1827|1826.7|1827.5|1827.2|1827|1826.7|38
1606757910000|2020-11-30 17:38:30|1826.9|1826.6|1826.9|1826.6|1827|1826.7|1826.9|1826.6|47
1606757920000|2020-11-30 17:38:40|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|25
1606757930000|2020-11-30 17:38:50|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.9|1826.6|14
1606757940000|2020-11-30 17:39:00|1826.8|1826.5|1826.7|1826.4|1826.8|1826.5|1826.6|1826.3|38
1606757950000|2020-11-30 17:39:10|1826.8|1826.5|1826.4|1826.1|1826.8|1826.5|1826.3|1826|45
1606757960000|2020-11-30 17:39:20|1826.1|1825.8|1825.8|1825.5|1826.1|1825.8|1825.7|1825.4|194
1606757970000|2020-11-30 17:39:30|1825.7|1825.4|1825.6|1825.3|1825.9|1825.6|1825.6|1825.3|84
1606757980000|2020-11-30 17:39:40|1825.7|1825.4|1826.1|1825.8|1826.2|1825.9|1825.7|1825.4|35
1606757990000|2020-11-30 17:39:50|1826|1825.7|1826.5|1826.2|1826.5|1826.2|1826|1825.7|40
1606758000000|2020-11-30 17:40:00|1826.4|1826.1|1825.9|1825.6|1826.8|1826.5|1825.9|1825.6|48
1606758010000|2020-11-30 17:40:10|1825.8|1825.5|1825.9|1825.6|1826.3|1826|1825.8|1825.5|41
1606758020000|2020-11-30 17:40:20|1825.8|1825.5|1824.9|1824.6|1825.8|1825.5|1824.9|1824.6|99
1606758030000|2020-11-30 17:40:30|1825|1824.7|1824.6|1824.3|1825|1824.7|1824.5|1824.2|73
1606758040000|2020-11-30 17:40:40|1824.5|1824.2|1824.3|1824|1824.5|1824.2|1824.2|1823.9|48
1606758050000|2020-11-30 17:40:50|1824.4|1824.1|1824|1823.7|1824.4|1824.1|1823.9|1823.6|33
1606758060000|2020-11-30 17:41:00|1824.1|1823.8|1823.6|1823.3|1824.1|1823.8|1823.5|1823.2|105
1606758070000|2020-11-30 17:41:10|1823.5|1823.2|1823.4|1823.1|1823.7|1823.4|1823.2|1822.9|58
1606758080000|2020-11-30 17:41:20|1823.3|1823|1823.6|1823.3|1823.6|1823.3|1823|1822.7|63
1606758090000|2020-11-30 17:41:30|1823.7|1823.4|1824.2|1823.9|1824.2|1823.9|1823.7|1823.4|23
1606758100000|2020-11-30 17:41:40|1824.3|1824|1823.8|1823.5|1824.3|1824|1823.8|1823.5|28
1606758110000|2020-11-30 17:41:50|1824|1823.7|1823.8|1823.5|1824.1|1823.8|1823.8|1823.5|27
1606758120000|2020-11-30 17:42:00|1823.7|1823.4|1824.1|1823.8|1824.1|1823.8|1823.6|1823.3|57
1606758130000|2020-11-30 17:42:10|1824|1823.7|1824|1823.7|1824.2|1823.9|1823.7|1823.4|57
1606758140000|2020-11-30 17:42:20|1823.8|1823.5|1824.1|1823.8|1824.1|1823.8|1823.8|1823.5|24
1606758150000|2020-11-30 17:42:30|1823.9|1823.6|1824.2|1823.9|1824.4|1824.1|1823.9|1823.6|17
1606758160000|2020-11-30 17:42:40|1824.1|1823.8|1824.1|1823.8|1824.4|1824.1|1824|1823.7|12
1606758170000|2020-11-30 17:42:50|1824|1823.7|1823.8|1823.5|1824|1823.7|1823.7|1823.4|30
1606758180000|2020-11-30 17:43:00|1823.6|1823.3|1824.5|1824.2|1824.7|1824.4|1823.6|1823.3|109
1606758190000|2020-11-30 17:43:10|1824.6|1824.3|1824.9|1824.6|1825|1824.7|1824.5|1824.2|47
1606758200000|2020-11-30 17:43:20|1824.8|1824.5|1824.9|1824.6|1825.2|1824.9|1824.8|1824.5|35
1606758210000|2020-11-30 17:43:30|1825.1|1824.8|1824.7|1824.4|1825.1|1824.8|1824.6|1824.3|23
1606758220000|2020-11-30 17:43:40|1824.8|1824.5|1825.2|1824.9|1825.2|1824.9|1824.8|1824.5|8
1606758230000|2020-11-30 17:43:50|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1824.9|1824.6|22
1606758240000|2020-11-30 17:44:00|1825|1824.7|1824.8|1824.5|1825.1|1824.8|1824.8|1824.5|7
1606758250000|2020-11-30 17:44:10|1824.7|1824.4|1824.6|1824.3|1824.7|1824.4|1824.2|1823.9|7
1606758260000|2020-11-30 17:44:20|1824.9|1824.6|1824.7|1824.4|1824.9|1824.6|1824.7|1824.4|7
1606758270000|2020-11-30 17:44:30|1824.9|1824.6|1824.9|1824.6|1825|1824.7|1824.9|1824.6|9
1606758280000|2020-11-30 17:44:40|1824.8|1824.5|1824.9|1824.6|1825|1824.7|1824.8|1824.5|9
1606758290000|2020-11-30 17:44:50|1825|1824.7|1825.5|1825.2|1825.5|1825.2|1825|1824.7|24
1606758300000|2020-11-30 17:45:00|1825.6|1825.3|1825.4|1825.1|1825.7|1825.4|1825|1824.7|49
1606758310000|2020-11-30 17:45:10|1825|1824.7|1824.7|1824.4|1825|1824.7|1824.7|1824.4|63
1606758320000|2020-11-30 17:45:20|1824.6|1824.3|1825.1|1824.8|1825.2|1824.9|1824.5|1824.2|40
1606758330000|2020-11-30 17:45:30|1825.2|1824.9|1825.5|1825.2|1825.6|1825.3|1825.1|1824.8|42
1606758340000|2020-11-30 17:45:40|1825.4|1825.1|1825.1|1824.8|1825.4|1825.1|1825|1824.7|22
1606758350000|2020-11-30 17:45:50|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825|1824.7|12
1606758360000|2020-11-30 17:46:00|1825|1824.7|1825|1824.7|1825|1824.7|1824.8|1824.5|20
1606758370000|2020-11-30 17:46:10|1825.2|1824.9|1824.6|1824.3|1825.2|1824.9|1824.6|1824.3|24
1606758380000|2020-11-30 17:46:20|1824.5|1824.2|1824.1|1823.8|1824.5|1824.2|1824.1|1823.8|24
1606758390000|2020-11-30 17:46:30|1824.2|1823.9|1824.1|1823.8|1824.4|1824.1|1824|1823.7|23
1606758400000|2020-11-30 17:46:40|1824|1823.7|1824.2|1823.9|1824.2|1823.9|1823.9|1823.6|14
1606758410000|2020-11-30 17:46:50|1824.4|1824.1|1824.4|1824.1|1824.6|1824.3|1824.4|1824.1|42
1606758420000|2020-11-30 17:47:00|1824.3|1824|1823.8|1823.5|1824.4|1824.1|1823.8|1823.5|15
1606758430000|2020-11-30 17:47:10|1823.9|1823.6|1823.9|1823.6|1824|1823.7|1823.9|1823.6|16
1606758440000|2020-11-30 17:47:20|1823.7|1823.4|1823.6|1823.3|1823.8|1823.5|1823.5|1823.2|35
1606758450000|2020-11-30 17:47:30|1823.8|1823.5|1824|1823.7|1824|1823.7|1823.7|1823.4|24
1606758460000|2020-11-30 17:47:40|1824.3|1824|1824.6|1824.3|1824.6|1824.3|1824.3|1824|11
1606758470000|2020-11-30 17:47:50|1824.4|1824.1|1824.1|1823.8|1824.4|1824.1|1824.1|1823.8|11
1606758480000|2020-11-30 17:48:00|1824.2|1823.9|1824|1823.7|1824.2|1823.9|1824|1823.7|7
1606758490000|2020-11-30 17:48:10|1824.1|1823.8|1824.1|1823.8|1824.1|1823.8|1824.1|1823.8|1
1606758500000|2020-11-30 17:48:20|1824|1823.7|1824|1823.7|1824|1823.7|1823.9|1823.6|9
1606758510000|2020-11-30 17:48:30|1823.9|1823.6|1823.9|1823.6|1824.1|1823.8|1823.9|1823.6|20
1606758520000|2020-11-30 17:48:40|1824.1|1823.8|1824.4|1824.1|1824.4|1824.1|1824.1|1823.8|5
1606758530000|2020-11-30 17:48:50|1824.5|1824.2|1824.7|1824.4|1824.7|1824.4|1824.5|1824.2|14
1606758540000|2020-11-30 17:49:00|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.5|1824.2|29
1606758550000|2020-11-30 17:49:10|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.6|1824.3|11
1606758560000|2020-11-30 17:49:20|1824.8|1824.5|1824.9|1824.6|1824.9|1824.6|1824.8|1824.5|8
1606758570000|2020-11-30 17:49:30|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|12
1606758580000|2020-11-30 17:49:40|1824.6|1824.3|1824.3|1824|1824.6|1824.3|1824.3|1824|21
1606758590000|2020-11-30 17:49:50|1824.4|1824.1|1824.4|1824.1|1824.6|1824.3|1824.4|1824.1|8
1606758600000|2020-11-30 17:50:00|1824.5|1824.2|1824.6|1824.3|1824.7|1824.4|1824.5|1824.2|8
1606758610000|2020-11-30 17:50:10|1824.5|1824.2|1824.2|1823.9|1824.5|1824.2|1824.2|1823.9|15
1606758620000|2020-11-30 17:50:20|1824.4|1824.1|1824.3|1824|1824.4|1824.1|1824.2|1823.9|12
1606758630000|2020-11-30 17:50:30|1824.4|1824.1|1824.7|1824.4|1824.8|1824.5|1824.4|1824.1|20
1606758640000|2020-11-30 17:50:40|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.4|1824.1|24
1606758650000|2020-11-30 17:50:50|1824.8|1824.5|1824.3|1824|1824.8|1824.5|1824.3|1824|15
1606758660000|2020-11-30 17:51:00|1824.4|1824.1|1824.7|1824.4|1824.7|1824.4|1824.3|1824|10
1606758670000|2020-11-30 17:51:10|1824.4|1824.1|1824.3|1824|1824.4|1824.1|1824.3|1824|5
1606758680000|2020-11-30 17:51:20|1824.2|1823.9|1824.4|1824.1|1824.4|1824.1|1824.2|1823.9|18
1606758690000|2020-11-30 17:51:30|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1
1606758700000|2020-11-30 17:51:40|1824.4|1824.1|1824.3|1824|1824.5|1824.2|1824.3|1824|11
1606758710000|2020-11-30 17:51:50|||||||||14
1606758720000|2020-11-30 17:52:00|1824.4|1824.1|1824.5|1824.2|1824.5|1824.2|1824.2|1823.9|22
1606758730000|2020-11-30 17:52:10|1824.6|1824.3|1824.6|1824.3|1824.8|1824.5|1824.6|1824.3|16
1606758740000|2020-11-30 17:52:20|1824.5|1824.2|1824.9|1824.6|1824.9|1824.6|1824.5|1824.2|15
1606758750000|2020-11-30 17:52:30|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.7|1824.4|9
1606758760000|2020-11-30 17:52:40|1825|1824.7|1825.4|1825.1|1825.4|1825.1|1825|1824.7|34
1606758770000|2020-11-30 17:52:50|1825.3|1825|1825.4|1825.1|1825.4|1825.1|1825.3|1825|27
1606758780000|2020-11-30 17:53:00|1825.5|1825.2|1825.2|1824.9|1825.5|1825.2|1825.2|1824.9|15
1606758790000|2020-11-30 17:53:10|1825.3|1825|1825.7|1825.4|1825.7|1825.4|1825.3|1825|19
1606758800000|2020-11-30 17:53:20|1825.6|1825.3|1825.8|1825.5|1825.9|1825.6|1825.6|1825.3|31
1606758810000|2020-11-30 17:53:30|1825.9|1825.6|1826|1825.7|1826.2|1825.9|1825.8|1825.5|70
1606758820000|2020-11-30 17:53:40|1825.9|1825.6|1826.3|1826|1826.3|1826|1825.9|1825.6|14
1606758830000|2020-11-30 17:53:50|1826.2|1825.9|1826|1825.7|1826.2|1825.9|1826|1825.7|12
1606758840000|2020-11-30 17:54:00|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.6|1825.3|18
1606758850000|2020-11-30 17:54:10|1825.6|1825.3|1825.6|1825.3|1825.8|1825.5|1825.5|1825.2|33
1606758860000|2020-11-30 17:54:20|1825.5|1825.2|1825.4|1825.1|1825.5|1825.2|1825.4|1825.1|10
1606758870000|2020-11-30 17:54:30|1825.3|1825|1825.8|1825.5|1825.8|1825.5|1825|1824.7|41
1606758880000|2020-11-30 17:54:40|1825.9|1825.6|1825.5|1825.2|1825.9|1825.6|1825.5|1825.2|19
1606758890000|2020-11-30 17:54:50|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.4|1825.1|11
1606758900000|2020-11-30 17:55:00|1825.4|1825.1|1825.2|1824.9|1825.4|1825.1|1824.8|1824.5|71
1606758910000|2020-11-30 17:55:10|1825.3|1825|1825.1|1824.8|1825.3|1825|1825.1|1824.8|13
1606758920000|2020-11-30 17:55:20|1825.2|1824.9|1825.4|1825.1|1825.4|1825.1|1825.2|1824.9|34
1606758930000|2020-11-30 17:55:30|1825.3|1825|1825.6|1825.3|1825.8|1825.5|1825.3|1825|12
1606758940000|2020-11-30 17:55:40|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|5
1606758950000|2020-11-30 17:55:50|1825.6|1825.3|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|6
1606758960000|2020-11-30 17:56:00|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1825.9|1825.6|19
1606758970000|2020-11-30 17:56:10|1826.2|1825.9|1826|1825.7|1826.3|1826|1826|1825.7|16
1606758980000|2020-11-30 17:56:20|1825.8|1825.5|1826.1|1825.8|1826.2|1825.9|1825.8|1825.5|30
1606758990000|2020-11-30 17:56:30|1826.2|1825.9|1826.8|1826.5|1827.1|1826.8|1826.2|1825.9|72
1606759000000|2020-11-30 17:56:40|1826.9|1826.6|1827.1|1826.8|1827.2|1826.9|1826.9|1826.6|17
1606759010000|2020-11-30 17:56:50|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827|1826.7|18
1606759020000|2020-11-30 17:57:00|1827|1826.7|1826.7|1826.4|1827|1826.7|1826.6|1826.3|12
1606759030000|2020-11-30 17:57:10|1826.8|1826.5|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|14
1606759040000|2020-11-30 17:57:20|1827|1826.7|1826.8|1826.5|1827|1826.7|1826.8|1826.5|8
1606759050000|2020-11-30 17:57:30|1826.9|1826.6|1826.6|1826.3|1826.9|1826.6|1826.5|1826.2|13
1606759060000|2020-11-30 17:57:40|1826.7|1826.4|1827|1826.7|1827|1826.7|1826.7|1826.4|17
1606759070000|2020-11-30 17:57:50|1827.1|1826.8|1827|1826.7|1827.3|1827|1827|1826.7|20
1606759080000|2020-11-30 17:58:00|1826.9|1826.6|1826.9|1826.6|1827|1826.7|1826.9|1826.6|11
1606759090000|2020-11-30 17:58:10|1827|1826.7|1826.6|1826.3|1827|1826.7|1826.6|1826.3|22
1606759100000|2020-11-30 17:58:20|1826.8|1826.5|1827|1826.7|1827|1826.7|1826.8|1826.5|11
1606759110000|2020-11-30 17:58:30|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827|1826.7|14
1606759120000|2020-11-30 17:58:40|1827|1826.7|1827.2|1826.9|1827.4|1827.1|1827|1826.7|33
1606759130000|2020-11-30 17:58:50|1827.3|1827|1827.3|1827|1827.4|1827.1|1827.3|1827|6
1606759140000|2020-11-30 17:59:00|1827.4|1827.1|1827.1|1826.8|1827.4|1827.1|1827|1826.7|36
1606759150000|2020-11-30 17:59:10|1827.2|1826.9|1827.4|1827.1|1827.4|1827.1|1827.2|1826.9|19
1606759160000|2020-11-30 17:59:20|1827.5|1827.2|1827.6|1827.3|1827.6|1827.3|1827.3|1827|25
1606759170000|2020-11-30 17:59:30|1827.5|1827.2|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|22
1606759180000|2020-11-30 17:59:40|1827.5|1827.2|1827.9|1827.6|1827.9|1827.6|1827.4|1827.1|54
1606759190000|2020-11-30 17:59:50|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|29
1606759200000|2020-11-30 18:00:00|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.7|1827.4|24
1606759210000|2020-11-30 18:00:10|1828|1827.7|1827.7|1827.4|1828.1|1827.8|1827.7|1827.4|32
1606759220000|2020-11-30 18:00:20|1827.9|1827.6|1827.4|1827.1|1827.9|1827.6|1827.4|1827.1|23
1606759230000|2020-11-30 18:00:30|1827.5|1827.2|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|17
1606759240000|2020-11-30 18:00:40|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|3
1606759250000|2020-11-30 18:00:50|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.9|1827.6|13
1606759260000|2020-11-30 18:01:00|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|24
1606759270000|2020-11-30 18:01:10|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|15
1606759280000|2020-11-30 18:01:20|1828.4|1828.1|1828.3|1828|1828.5|1828.2|1828.3|1828|24
1606759290000|2020-11-30 18:01:30|1828.5|1828.2|1828.3|1828|1828.5|1828.2|1828.3|1828|11
1606759300000|2020-11-30 18:01:40|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|3
1606759310000|2020-11-30 18:01:50|1828.1|1827.8|1828|1827.7|1828.1|1827.8|1828|1827.7|6
1606759320000|2020-11-30 18:02:00|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828|1827.7|15
1606759330000|2020-11-30 18:02:10|1827.9|1827.6|1827.7|1827.4|1827.9|1827.6|1827.6|1827.3|52
1606759340000|2020-11-30 18:02:20|1827.8|1827.5|1827.5|1827.2|1828.1|1827.8|1827.5|1827.2|44
1606759350000|2020-11-30 18:02:30|1827.4|1827.1|1827.7|1827.4|1827.7|1827.4|1827.4|1827.1|15
1606759360000|2020-11-30 18:02:40|1827.8|1827.5|1827.7|1827.4|1827.9|1827.6|1827.7|1827.4|14
1606759370000|2020-11-30 18:02:50|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|13
1606759380000|2020-11-30 18:03:00|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.8|1827.5|13
1606759390000|2020-11-30 18:03:10|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|29
1606759400000|2020-11-30 18:03:20|1827.7|1827.4|1827.9|1827.6|1827.9|1827.6|1827.4|1827.1|62
1606759410000|2020-11-30 18:03:30|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1828|1827.7|41
1606759420000|2020-11-30 18:03:40|1828.2|1827.9|1827.9|1827.6|1828.3|1828|1827.9|1827.6|26
1606759430000|2020-11-30 18:03:50|1827.8|1827.5|1827.5|1827.2|1827.8|1827.5|1827.5|1827.2|22
1606759440000|2020-11-30 18:04:00|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.4|1827.1|29
1606759450000|2020-11-30 18:04:10|1827.2|1826.9|1827|1826.7|1827.3|1827|1827|1826.7|32
1606759460000|2020-11-30 18:04:20|1826.9|1826.6|1827.2|1826.9|1827.2|1826.9|1826.9|1826.6|26
1606759470000|2020-11-30 18:04:30|1827.1|1826.8|1826.9|1826.6|1827.1|1826.8|1826.9|1826.6|6
1606759480000|2020-11-30 18:04:40|1827.1|1826.8|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|27
1606759490000|2020-11-30 18:04:50|1826.9|1826.6|1827.5|1827.2|1827.6|1827.3|1826.9|1826.6|32
1606759500000|2020-11-30 18:05:00|1827.4|1827.1|1827|1826.7|1827.5|1827.2|1827|1826.7|83
1606759510000|2020-11-30 18:05:10|1827.1|1826.8|1827.3|1827|1827.4|1827.1|1827.1|1826.8|22
1606759520000|2020-11-30 18:05:20|1827.4|1827.1|1827.7|1827.4|1828|1827.7|1827.4|1827.1|36
1606759530000|2020-11-30 18:05:30|||||||||1
1606759540000|2020-11-30 18:05:40|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|19
1606759550000|2020-11-30 18:05:50|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.3|1827|16
1606759560000|2020-11-30 18:06:00|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|15
1606759570000|2020-11-30 18:06:10|1827.3|1827|1827.1|1826.8|1827.3|1827|1827.1|1826.8|20
1606759580000|2020-11-30 18:06:20|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|20
1606759590000|2020-11-30 18:06:30|1827|1826.7|1827.2|1826.9|1827.3|1827|1827|1826.7|11
1606759600000|2020-11-30 18:06:40|1827.1|1826.8|1827.5|1827.2|1827.5|1827.2|1827.1|1826.8|18
1606759610000|2020-11-30 18:06:50|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.4|1827.1|7
1606759620000|2020-11-30 18:07:00|1827.5|1827.2|1827.9|1827.6|1828|1827.7|1827.5|1827.2|20
1606759630000|2020-11-30 18:07:10|1828|1827.7|1828.3|1828|1828.3|1828|1828|1827.7|21
1606759640000|2020-11-30 18:07:20|1828.5|1828.2|1828.4|1828.1|1828.6|1828.3|1828.4|1828.1|15
1606759650000|2020-11-30 18:07:30|1828.3|1828|1827.9|1827.6|1828.4|1828.1|1827.9|1827.6|19
1606759660000|2020-11-30 18:07:40|1828|1827.7|1828.3|1828|1828.3|1828|1828|1827.7|19
1606759670000|2020-11-30 18:07:50|1828.4|1828.1|1828.2|1827.9|1828.4|1828.1|1828.2|1827.9|9
1606759680000|2020-11-30 18:08:00|1828.1|1827.8|1827.9|1827.6|1828.2|1827.9|1827.9|1827.6|28
1606759690000|2020-11-30 18:08:10|1827.8|1827.5|1827.4|1827.1|1827.8|1827.5|1827.2|1826.9|26
1606759700000|2020-11-30 18:08:20|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|7
1606759710000|2020-11-30 18:08:30|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827|1826.7|38
1606759720000|2020-11-30 18:08:40|1827.2|1826.9|1827.3|1827|1827.3|1827|1827.2|1826.9|5
1606759730000|2020-11-30 18:08:50|1827.2|1826.9|1826.9|1826.6|1827.2|1826.9|1826.9|1826.6|22
1606759740000|2020-11-30 18:09:00|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1827|1826.7|17
1606759750000|2020-11-30 18:09:10|1827.3|1827|1827.3|1827|1827.3|1827|1827.2|1826.9|13
1606759760000|2020-11-30 18:09:20|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827|1826.7|10
1606759770000|2020-11-30 18:09:30|1827.2|1826.9|1827.3|1827|1827.3|1827|1827.2|1826.9|8
1606759780000|2020-11-30 18:09:40|1827.4|1827.1|1827.5|1827.2|1827.6|1827.3|1827.4|1827.1|14
1606759790000|2020-11-30 18:09:50|1827.6|1827.3|1827.3|1827|1827.6|1827.3|1827.1|1826.8|18
1606759800000|2020-11-30 18:10:00|1827.4|1827.1|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|19
1606759810000|2020-11-30 18:10:10|1827.5|1827.2|1827.4|1827.1|1827.6|1827.3|1827.3|1827|33
1606759820000|2020-11-30 18:10:20|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|8
1606759830000|2020-11-30 18:10:30|1827.4|1827.1|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|34
1606759840000|2020-11-30 18:10:40|1826.9|1826.6|1826.7|1826.4|1827.1|1826.8|1826.6|1826.3|25
1606759850000|2020-11-30 18:10:50|1826.6|1826.3|1827|1826.7|1827|1826.7|1826.6|1826.3|15
1606759860000|2020-11-30 18:11:00|1827.2|1826.9|1826.6|1826.3|1827.2|1826.9|1826.6|1826.3|36
1606759870000|2020-11-30 18:11:10|1826.5|1826.2|1826.7|1826.4|1826.7|1826.4|1826.5|1826.2|18
1606759880000|2020-11-30 18:11:20|1826.8|1826.5|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|3
1606759890000|2020-11-30 18:11:30|1826.7|1826.4|1827|1826.7|1827|1826.7|1826.7|1826.4|12
1606759900000|2020-11-30 18:11:40|1826.8|1826.5|1826.8|1826.5|1827.1|1826.8|1826.8|1826.5|18
1606759910000|2020-11-30 18:11:50|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|2
1606759920000|2020-11-30 18:12:00|1826.7|1826.4|1826.8|1826.5|1826.8|1826.5|1826.6|1826.3|13
1606759930000|2020-11-30 18:12:10|1826.7|1826.4|1826.7|1826.4|1826.8|1826.5|1826.7|1826.4|23
1606759940000|2020-11-30 18:12:20|1826.6|1826.3|1826.4|1826.1|1826.6|1826.3|1826.4|1826.1|12
1606759950000|2020-11-30 18:12:30|1826.3|1826|1826|1825.7|1826.3|1826|1826|1825.7|7
1606759960000|2020-11-30 18:12:40|1825.9|1825.6|1826.2|1825.9|1826.2|1825.9|1825.8|1825.5|41
1606759970000|2020-11-30 18:12:50|1826.5|1826.2|1826.2|1825.9|1826.6|1826.3|1826.2|1825.9|32
1606759980000|2020-11-30 18:13:00|1826.1|1825.8|1826|1825.7|1826.1|1825.8|1825.9|1825.6|17
1606759990000|2020-11-30 18:13:10|1825.9|1825.6|1825.8|1825.5|1825.9|1825.6|1825.7|1825.4|17
1606760000000|2020-11-30 18:13:20|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.6|1825.3|32
1606760010000|2020-11-30 18:13:30|1825.6|1825.3|1825.7|1825.4|1825.8|1825.5|1825.5|1825.2|48
1606760020000|2020-11-30 18:13:40|1825.6|1825.3|1825.5|1825.2|1825.6|1825.3|1825.4|1825.1|16
1606760030000|2020-11-30 18:13:50|1825.6|1825.3|1825.6|1825.3|1825.7|1825.4|1825.6|1825.3|7
1606760040000|2020-11-30 18:14:00|1825.5|1825.2|1825.5|1825.2|1825.7|1825.4|1825.5|1825.2|16
1606760050000|2020-11-30 18:14:10|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.4|1825.1|5
1606760060000|2020-11-30 18:14:20|1825.3|1825|1825.1|1824.8|1825.3|1825|1825.1|1824.8|26
1606760070000|2020-11-30 18:14:30|1825|1824.7|1824.9|1824.6|1825.1|1824.8|1824.9|1824.6|12
1606760080000|2020-11-30 18:14:40|1824.8|1824.5|1824.7|1824.4|1824.8|1824.5|1824.6|1824.3|13
1606760090000|2020-11-30 18:14:50|1824.8|1824.5|1824.9|1824.6|1825|1824.7|1824.7|1824.4|44
1606760100000|2020-11-30 18:15:00|1825.3|1825|1825.4|1825.1|1825.4|1825.1|1825.1|1824.8|69
1606760110000|2020-11-30 18:15:10|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.1|1824.8|24
1606760120000|2020-11-30 18:15:20|1825.4|1825.1|1825.5|1825.2|1825.6|1825.3|1825.4|1825.1|22
1606760130000|2020-11-30 18:15:30|1825.6|1825.3|1825.8|1825.5|1825.8|1825.5|1825.6|1825.3|23
1606760140000|2020-11-30 18:15:40|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.7|1825.4|10
1606760150000|2020-11-30 18:15:50|||||||||1
1606760160000|2020-11-30 18:16:00|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.6|1825.3|24
1606760170000|2020-11-30 18:16:10|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.4|1825.1|19
1606760180000|2020-11-30 18:16:20|1825.5|1825.2|1825.4|1825.1|1825.5|1825.2|1825.4|1825.1|7
1606760190000|2020-11-30 18:16:30|1825.6|1825.3|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|28
1606760200000|2020-11-30 18:16:40|1826|1825.7|1825.8|1825.5|1826|1825.7|1825.8|1825.5|12
1606760210000|2020-11-30 18:16:50|1826|1825.7|1825.9|1825.6|1826.2|1825.9|1825.9|1825.6|16
1606760220000|2020-11-30 18:17:00|1825.7|1825.4|1825.8|1825.5|1826|1825.7|1825.7|1825.4|20
1606760230000|2020-11-30 18:17:10|1825.9|1825.6|1826.1|1825.8|1826.2|1825.9|1825.9|1825.6|16
1606760240000|2020-11-30 18:17:20|1826|1825.7|1826.2|1825.9|1826.2|1825.9|1826|1825.7|4
1606760250000|2020-11-30 18:17:30|1826|1825.7|1826|1825.7|1826.2|1825.9|1826|1825.7|15
1606760260000|2020-11-30 18:17:40|1826.1|1825.8|1826.2|1825.9|1826.4|1826.1|1826.1|1825.8|17
1606760270000|2020-11-30 18:17:50|1826.3|1826|1826.5|1826.2|1826.5|1826.2|1826.3|1826|10
1606760280000|2020-11-30 18:18:00|1826.4|1826.1|1826.7|1826.4|1826.7|1826.4|1826.4|1826.1|21
1606760290000|2020-11-30 18:18:10|1826.8|1826.5|1826.7|1826.4|1826.8|1826.5|1826.6|1826.3|11
1606760300000|2020-11-30 18:18:20|1826.9|1826.6|1827.1|1826.8|1827.1|1826.8|1826.9|1826.6|21
1606760310000|2020-11-30 18:18:30|1827.2|1826.9|1827.5|1827.2|1827.5|1827.2|1827.1|1826.8|7
1606760320000|2020-11-30 18:18:40|1827.4|1827.1|1827.5|1827.2|1827.7|1827.4|1827.4|1827.1|17
1606760330000|2020-11-30 18:18:50|1827.4|1827.1|1827.2|1826.9|1827.4|1827.1|1827|1826.7|35
1606760340000|2020-11-30 18:19:00|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827.3|1827|14
1606760350000|2020-11-30 18:19:10|1827.3|1827|1827.7|1827.4|1827.7|1827.4|1827.3|1827|21
1606760360000|2020-11-30 18:19:20|1827.8|1827.5|1827.7|1827.4|1827.8|1827.5|1827.7|1827.4|6
1606760370000|2020-11-30 18:19:30|1827.8|1827.5|1827.8|1827.5|1828|1827.7|1827.8|1827.5|25
1606760380000|2020-11-30 18:19:40|1827.6|1827.3|1828|1827.7|1828|1827.7|1827.6|1827.3|53
1606760390000|2020-11-30 18:19:50|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|7
1606760400000|2020-11-30 18:20:00|1827.6|1827.3|1826.8|1826.5|1827.6|1827.3|1826.8|1826.5|41
1606760410000|2020-11-30 18:20:10|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.6|1826.3|27
1606760420000|2020-11-30 18:20:20|1827.1|1826.8|1827.3|1827|1827.3|1827|1827.1|1826.8|9
1606760430000|2020-11-30 18:20:30|1827.4|1827.1|1827.7|1827.4|1827.7|1827.4|1827.4|1827.1|20
1606760440000|2020-11-30 18:20:40|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.8|1827.5|5
1606760450000|2020-11-30 18:20:50|1827.8|1827.5|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|11
1606760460000|2020-11-30 18:21:00|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|46
1606760470000|2020-11-30 18:21:10|1827.6|1827.3|1828.2|1827.9|1828.2|1827.9|1827.6|1827.3|31
1606760480000|2020-11-30 18:21:20|1828|1827.7|1828.8|1828.5|1828.8|1828.5|1828|1827.7|43
1606760490000|2020-11-30 18:21:30|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1828.6|1828.3|31
1606760500000|2020-11-30 18:21:40|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|24
1606760510000|2020-11-30 18:21:50|1829|1828.7|1828.4|1828.1|1829|1828.7|1828.4|1828.1|58
1606760520000|2020-11-30 18:22:00|1828.5|1828.2|1829|1828.7|1829|1828.7|1828.4|1828.1|20
1606760530000|2020-11-30 18:22:10|1829.1|1828.8|1829.1|1828.8|1829.4|1829.1|1829.1|1828.8|35
1606760540000|2020-11-30 18:22:20|1829.2|1828.9|1828.7|1828.4|1829.2|1828.9|1828.7|1828.4|21
1606760550000|2020-11-30 18:22:30|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.9|1828.6|8
1606760560000|2020-11-30 18:22:40|1828.9|1828.6|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|14
1606760570000|2020-11-30 18:22:50|1828.8|1828.5|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|6
1606760580000|2020-11-30 18:23:00|1829|1828.7|1828.7|1828.4|1829|1828.7|1828.7|1828.4|9
1606760590000|2020-11-30 18:23:10|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|6
1606760600000|2020-11-30 18:23:20|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.6|1828.3|17
1606760610000|2020-11-30 18:23:30|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.5|1828.2|13
1606760620000|2020-11-30 18:23:40|1828.9|1828.6|1828.9|1828.6|1829|1828.7|1828.8|1828.5|17
1606760630000|2020-11-30 18:23:50|1829|1828.7|1828.5|1828.2|1829|1828.7|1828.5|1828.2|12
1606760640000|2020-11-30 18:24:00|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.3|1828|14
1606760650000|2020-11-30 18:24:10|1828.3|1828|1827.9|1827.6|1828.3|1828|1827.9|1827.6|11
1606760660000|2020-11-30 18:24:20|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|23
1606760670000|2020-11-30 18:24:30|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|9
1606760680000|2020-11-30 18:24:40|1827.6|1827.3|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|14
1606760690000|2020-11-30 18:24:50|1827.5|1827.2|1827.9|1827.6|1827.9|1827.6|1827.5|1827.2|14
1606760700000|2020-11-30 18:25:00|1827.8|1827.5|1827.3|1827|1827.8|1827.5|1827.2|1826.9|25
1606760710000|2020-11-30 18:25:10|1827.2|1826.9|1827.7|1827.4|1827.8|1827.5|1827.2|1826.9|53
1606760720000|2020-11-30 18:25:20|1827.5|1827.2|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|11
1606760730000|2020-11-30 18:25:30|1827.8|1827.5|1827.7|1827.4|1827.9|1827.6|1827.7|1827.4|42
1606760740000|2020-11-30 18:25:40|1827.8|1827.5|1827.4|1827.1|1827.8|1827.5|1827.4|1827.1|9
1606760750000|2020-11-30 18:25:50|1827.5|1827.2|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|11
1606760760000|2020-11-30 18:26:00|1827.7|1827.4|1828|1827.7|1828.2|1827.9|1827.7|1827.4|51
1606760770000|2020-11-30 18:26:10|1828.2|1827.9|1828.7|1828.4|1828.7|1828.4|1828.2|1827.9|21
1606760780000|2020-11-30 18:26:20|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|15
1606760790000|2020-11-30 18:26:30|1828.7|1828.4|1828.6|1828.3|1828.8|1828.5|1828.5|1828.2|15
1606760800000|2020-11-30 18:26:40|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|6
1606760810000|2020-11-30 18:26:50|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.2|1827.9|9
1606760820000|2020-11-30 18:27:00|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1828|1827.7|6
1606760830000|2020-11-30 18:27:10|1828.1|1827.8|1827.8|1827.5|1828.1|1827.8|1827.8|1827.5|7
1606760840000|2020-11-30 18:27:20|1827.9|1827.6|1828.4|1828.1|1828.4|1828.1|1827.9|1827.6|27
1606760850000|2020-11-30 18:27:30|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|11
1606760860000|2020-11-30 18:27:40|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.3|1828|4
1606760870000|2020-11-30 18:27:50|1828.2|1827.9|1828.3|1828|1828.3|1828|1828|1827.7|19
1606760880000|2020-11-30 18:28:00|1828.2|1827.9|1828.2|1827.9|1828.3|1828|1828.2|1827.9|17
1606760890000|2020-11-30 18:28:10|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|2
1606760900000|2020-11-30 18:28:20|1828.4|1828.1|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|14
1606760910000|2020-11-30 18:28:30|1828.3|1828|1827.6|1827.3|1828.3|1828|1827.6|1827.3|17
1606760920000|2020-11-30 18:28:40|1827.5|1827.2|1827.4|1827.1|1827.5|1827.2|1827.2|1826.9|34
1606760930000|2020-11-30 18:28:50|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827.3|1827|4
1606760940000|2020-11-30 18:29:00|1827.6|1827.3|1827.7|1827.4|1827.7|1827.4|1827.6|1827.3|6
1606760950000|2020-11-30 18:29:10|1827.6|1827.3|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|47
1606760960000|2020-11-30 18:29:20|1827.7|1827.4|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|7
1606760970000|2020-11-30 18:29:30|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.3|1827|8
1606760980000|2020-11-30 18:29:40|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|7
1606760990000|2020-11-30 18:29:50|1827.6|1827.3|1827.4|1827.1|1827.7|1827.4|1827.4|1827.1|29
1606761000000|2020-11-30 18:30:00|1827.7|1827.4|1827.5|1827.2|1827.8|1827.5|1827.1|1826.8|66
1606761010000|2020-11-30 18:30:10|1827.4|1827.1|1827.6|1827.3|1827.8|1827.5|1827.4|1827.1|11
1606761020000|2020-11-30 18:30:20|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|7
1606761030000|2020-11-30 18:30:30|1827.7|1827.4|1827.9|1827.6|1827.9|1827.6|1827.7|1827.4|8
1606761040000|2020-11-30 18:30:40|1827.2|1826.9|1826.9|1826.6|1827.2|1826.9|1826.9|1826.6|24
1606761050000|2020-11-30 18:30:50|1827|1826.7|1826.7|1826.4|1827.1|1826.8|1826.7|1826.4|28
1606761060000|2020-11-30 18:31:00|1827.3|1827|1827.6|1827.3|1827.8|1827.5|1827.3|1827|63
1606761070000|2020-11-30 18:31:10|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.8|1827.5|14
1606761080000|2020-11-30 18:31:20|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1828|1827.7|24
1606761090000|2020-11-30 18:31:30|1828.3|1828|1827.7|1827.4|1828.3|1828|1827.7|1827.4|33
1606761100000|2020-11-30 18:31:40|1827.5|1827.2|1827.4|1827.1|1827.5|1827.2|1827.2|1826.9|41
1606761110000|2020-11-30 18:31:50|1827.3|1827|1827.5|1827.2|1827.5|1827.2|1827.3|1827|7
1606761120000|2020-11-30 18:32:00|1827.8|1827.5|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|23
1606761130000|2020-11-30 18:32:10|1827.7|1827.4|1826.7|1826.4|1827.7|1827.4|1826.7|1826.4|38
1606761140000|2020-11-30 18:32:20|1826.6|1826.3|1826.8|1826.5|1827|1826.7|1826.6|1826.3|27
1606761150000|2020-11-30 18:32:30|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|14
1606761160000|2020-11-30 18:32:40|1826.5|1826.2|1826.9|1826.6|1826.9|1826.6|1826.5|1826.2|16
1606761170000|2020-11-30 18:32:50|1827|1826.7|1827.2|1826.9|1827.3|1827|1827|1826.7|10
1606761180000|2020-11-30 18:33:00|1827.1|1826.8|1827.3|1827|1827.3|1827|1827.1|1826.8|6
1606761190000|2020-11-30 18:33:10|1827.1|1826.8|1827|1826.7|1827.2|1826.9|1827|1826.7|8
1606761200000|2020-11-30 18:33:20|1827.1|1826.8|1827.3|1827|1827.5|1827.2|1827.1|1826.8|23
1606761210000|2020-11-30 18:33:30|1827.1|1826.8|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|14
1606761220000|2020-11-30 18:33:40|1826.9|1826.6|1827.1|1826.8|1827.1|1826.8|1826.9|1826.6|9
1606761230000|2020-11-30 18:33:50|1826.8|1826.5|1826.7|1826.4|1826.9|1826.6|1826.6|1826.3|15
1606761240000|2020-11-30 18:34:00|1826.8|1826.5|1826.6|1826.3|1826.8|1826.5|1826.6|1826.3|17
1606761250000|2020-11-30 18:34:10|1826.7|1826.4|1826.5|1826.2|1826.7|1826.4|1826.5|1826.2|9
1606761260000|2020-11-30 18:34:20|1826.6|1826.3|1826.5|1826.2|1826.7|1826.4|1826.5|1826.2|7
1606761270000|2020-11-30 18:34:30|1826.8|1826.5|1826.7|1826.4|1826.8|1826.5|1826.7|1826.4|9
1606761280000|2020-11-30 18:34:40|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.7|1826.4|6
1606761290000|2020-11-30 18:34:50|1826.9|1826.6|1826.9|1826.6|1827|1826.7|1826.9|1826.6|14
1606761300000|2020-11-30 18:35:00|1826.6|1826.3|1827.1|1826.8|1827.1|1826.8|1826.6|1826.3|42
1606761310000|2020-11-30 18:35:10|1827.2|1826.9|1827.1|1826.8|1827.4|1827.1|1827.1|1826.8|23
1606761320000|2020-11-30 18:35:20|1827.2|1826.9|1827.3|1827|1827.5|1827.2|1827.2|1826.9|18
1606761330000|2020-11-30 18:35:30|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.3|1827|9
1606761340000|2020-11-30 18:35:40|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.4|1827.1|14
1606761350000|2020-11-30 18:35:50|1827.1|1826.8|1826.9|1826.6|1827.1|1826.8|1826.9|1826.6|9
1606761360000|2020-11-30 18:36:00|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.9|1826.6|3
1606761370000|2020-11-30 18:36:10|1826.6|1826.3|1826.7|1826.4|1826.7|1826.4|1826.4|1826.1|23
1606761380000|2020-11-30 18:36:20|1826.8|1826.5|1826.9|1826.6|1826.9|1826.6|1826.8|1826.5|6
1606761390000|2020-11-30 18:36:30|1827|1826.7|1827.3|1827|1827.4|1827.1|1827|1826.7|19
1606761400000|2020-11-30 18:36:40|1827.2|1826.9|1827.6|1827.3|1827.6|1827.3|1827.2|1826.9|24
1606761410000|2020-11-30 18:36:50|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.4|1827.1|3
1606761420000|2020-11-30 18:37:00|1827.4|1827.1|1827.6|1827.3|1827.8|1827.5|1827.4|1827.1|25
1606761430000|2020-11-30 18:37:10|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|4
1606761440000|2020-11-30 18:37:20|1827.4|1827.1|1827.9|1827.6|1827.9|1827.6|1827.4|1827.1|38
1606761450000|2020-11-30 18:37:30|1828|1827.7|1828.3|1828|1828.3|1828|1828|1827.7|13
1606761460000|2020-11-30 18:37:40|1828.2|1827.9|1828.3|1828|1828.4|1828.1|1828.2|1827.9|25
1606761470000|2020-11-30 18:37:50|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828|1827.7|21
1606761480000|2020-11-30 18:38:00|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.3|1828|30
1606761490000|2020-11-30 18:38:10|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.4|1828.1|21
1606761500000|2020-11-30 18:38:20|1828.5|1828.2|1828.7|1828.4|1828.7|1828.4|1828.3|1828|27
1606761510000|2020-11-30 18:38:30|1828.8|1828.5|1828.3|1828|1828.9|1828.6|1828.3|1828|33
1606761520000|2020-11-30 18:38:40|1828.4|1828.1|1828.1|1827.8|1828.4|1828.1|1828|1827.7|36
1606761530000|2020-11-30 18:38:50|1828.2|1827.9|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|26
1606761540000|2020-11-30 18:39:00|1828.6|1828.3|1828.7|1828.4|1828.7|1828.4|1828.4|1828.1|17
1606761550000|2020-11-30 18:39:10|1828.6|1828.3|1828.4|1828.1|1828.6|1828.3|1828.3|1828|15
1606761560000|2020-11-30 18:39:20|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.4|1828.1|20
1606761570000|2020-11-30 18:39:30|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|10
1606761580000|2020-11-30 18:39:40|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|30
1606761590000|2020-11-30 18:39:50|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|14
1606761600000|2020-11-30 18:40:00|1828.7|1828.4|1829.1|1828.8|1829.1|1828.8|1828.7|1828.4|23
1606761610000|2020-11-30 18:40:10|1828.9|1828.6|1829.7|1829.4|1829.8|1829.5|1828.9|1828.6|75
1606761620000|2020-11-30 18:40:20|1829.8|1829.5|1829.8|1829.5|1830|1829.7|1829.8|1829.5|42
1606761630000|2020-11-30 18:40:30|1829.9|1829.6|1830.2|1829.9|1830.2|1829.9|1829.8|1829.5|30
1606761640000|2020-11-30 18:40:40|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.7|1829.4|21
1606761650000|2020-11-30 18:40:50|1829.5|1829.2|1829.7|1829.4|1829.8|1829.5|1829.5|1829.2|12
1606761660000|2020-11-30 18:41:00|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|17
1606761670000|2020-11-30 18:41:10|1830|1829.7|1830.1|1829.8|1830.2|1829.9|1830|1829.7|10
1606761680000|2020-11-30 18:41:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|8
1606761700000|2020-11-30 18:41:40|1829.9|1829.6|1830|1829.7|1830.1|1829.8|1829.8|1829.5|11
1606761710000|2020-11-30 18:41:50|1830.1|1829.8|1830|1829.7|1830.1|1829.8|1830|1829.7|21
1606761720000|2020-11-30 18:42:00|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.4|1829.1|18
1606761730000|2020-11-30 18:42:10|1829.5|1829.2|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|16
1606761740000|2020-11-30 18:42:20|1830|1829.7|1830.2|1829.9|1830.2|1829.9|1829.9|1829.6|7
1606761750000|2020-11-30 18:42:30|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|8
1606761760000|2020-11-30 18:42:40|||||||||4
1606761770000|2020-11-30 18:42:50|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1829.9|1829.6|12
1606761780000|2020-11-30 18:43:00|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1830|1829.7|16
1606761790000|2020-11-30 18:43:10|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|9
1606761800000|2020-11-30 18:43:20|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|10
1606761810000|2020-11-30 18:43:30|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|15
1606761820000|2020-11-30 18:43:40|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|4
1606761830000|2020-11-30 18:43:50|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|21
1606761840000|2020-11-30 18:44:00|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.6|1829.3|19
1606761850000|2020-11-30 18:44:10|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|4
1606761860000|2020-11-30 18:44:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|3
1606761870000|2020-11-30 18:44:30|1830.1|1829.8|1830|1829.7|1830.1|1829.8|1830|1829.7|10
1606761880000|2020-11-30 18:44:40|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|3
1606761890000|2020-11-30 18:44:50|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|5
1606761900000|2020-11-30 18:45:00|1829.9|1829.6|1830.2|1829.9|1830.3|1830|1829.9|1829.6|48
1606761910000|2020-11-30 18:45:10|1830.1|1829.8|1829.2|1828.9|1830.1|1829.8|1829.2|1828.9|36
1606761920000|2020-11-30 18:45:20|1829.1|1828.8|1829.1|1828.8|1829.4|1829.1|1828.9|1828.6|34
1606761930000|2020-11-30 18:45:30|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.8|1828.5|23
1606761940000|2020-11-30 18:45:40|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|4
1606761950000|2020-11-30 18:45:50|1829.2|1828.9|1829.7|1829.4|1829.7|1829.4|1829.2|1828.9|33
1606761960000|2020-11-30 18:46:00|1829.6|1829.3|1829.5|1829.2|1829.7|1829.4|1829.5|1829.2|21
1606761970000|2020-11-30 18:46:10|1829.7|1829.4|1830.2|1829.9|1830.3|1830|1829.7|1829.4|36
1606761980000|2020-11-30 18:46:20|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.3|1830|21
1606761990000|2020-11-30 18:46:30|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.3|1830|8
1606762000000|2020-11-30 18:46:40|1830.8|1830.5|1830.6|1830.3|1830.9|1830.6|1830.6|1830.3|42
1606762010000|2020-11-30 18:46:50|1830.4|1830.1|1830.5|1830.2|1830.7|1830.4|1830.4|1830.1|16
1606762020000|2020-11-30 18:47:00|1830.4|1830.1|1830.1|1829.8|1830.5|1830.2|1830.1|1829.8|26
1606762030000|2020-11-30 18:47:10|1830.2|1829.9|1829.9|1829.6|1830.2|1829.9|1829.9|1829.6|28
1606762040000|2020-11-30 18:47:20|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.6|1829.3|19
1606762050000|2020-11-30 18:47:30|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|14
1606762060000|2020-11-30 18:47:40|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|3
1606762070000|2020-11-30 18:47:50|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|9
1606762080000|2020-11-30 18:48:00|1829.3|1829|1829|1828.7|1829.3|1829|1829|1828.7|56
1606762090000|2020-11-30 18:48:10|1829.2|1828.9|1829.2|1828.9|1829.3|1829|1829|1828.7|22
1606762100000|2020-11-30 18:48:20|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|6
1606762110000|2020-11-30 18:48:30|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|12
1606762120000|2020-11-30 18:48:40|1829.2|1828.9|1828.7|1828.4|1829.3|1829|1828.7|1828.4|33
1606762130000|2020-11-30 18:48:50|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|10
1606762140000|2020-11-30 18:49:00|1829.3|1829|1830.1|1829.8|1830.2|1829.9|1829.2|1828.9|51
1606762150000|2020-11-30 18:49:10|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|37
1606762160000|2020-11-30 18:49:20|1830.3|1830|1830.5|1830.2|1830.7|1830.4|1830.2|1829.9|29
1606762170000|2020-11-30 18:49:30|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.3|1830|22
1606762180000|2020-11-30 18:49:40|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.3|1830|23
1606762190000|2020-11-30 18:49:50|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|5
1606762200000|2020-11-30 18:50:00|1830.4|1830.1|1830.8|1830.5|1830.8|1830.5|1830.4|1830.1|20
1606762210000|2020-11-30 18:50:10|1830.9|1830.6|1831|1830.7|1831.1|1830.8|1830.8|1830.5|11
1606762220000|2020-11-30 18:50:20|1831.1|1830.8|1830.7|1830.4|1831.1|1830.8|1830.7|1830.4|38
1606762230000|2020-11-30 18:50:30|1830.6|1830.3|1830.2|1829.9|1830.6|1830.3|1830.1|1829.8|31
1606762240000|2020-11-30 18:50:40|1830|1829.7|1829.8|1829.5|1830.3|1830|1829.8|1829.5|23
1606762250000|2020-11-30 18:50:50|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|3
1606762260000|2020-11-30 18:51:00|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|33
1606762270000|2020-11-30 18:51:10|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|6
1606762280000|2020-11-30 18:51:20|1829|1828.7|1828.7|1828.4|1829|1828.7|1828.6|1828.3|28
1606762290000|2020-11-30 18:51:30|1828.5|1828.2|1828.7|1828.4|1829|1828.7|1828.5|1828.2|22
1606762300000|2020-11-30 18:51:40|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.3|1828|18
1606762310000|2020-11-30 18:51:50|1828.7|1828.4|1828.9|1828.6|1829|1828.7|1828.7|1828.4|94
1606762320000|2020-11-30 18:52:00|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.7|1828.4|21
1606762330000|2020-11-30 18:52:10|1829.1|1828.8|1828.6|1828.3|1829.2|1828.9|1828.6|1828.3|29
1606762340000|2020-11-30 18:52:20|1828.7|1828.4|1828.3|1828|1828.7|1828.4|1828.2|1827.9|22
1606762350000|2020-11-30 18:52:30|1828.4|1828.1|1828.8|1828.5|1828.8|1828.5|1828.4|1828.1|8
1606762360000|2020-11-30 18:52:40|||||||||5
1606762370000|2020-11-30 18:52:50|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|6
1606762380000|2020-11-30 18:53:00|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.8|1828.5|9
1606762390000|2020-11-30 18:53:10|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.9|1828.6|5
1606762400000|2020-11-30 18:53:20|1829.3|1829|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|17
1606762410000|2020-11-30 18:53:30|1829.1|1828.8|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|5
1606762420000|2020-11-30 18:53:40|1828.8|1828.5|1829.2|1828.9|1829.2|1828.9|1828.8|1828.5|8
1606762430000|2020-11-30 18:53:50|1829.3|1829|1829.1|1828.8|1829.3|1829|1829.1|1828.8|7
1606762440000|2020-11-30 18:54:00|1829|1828.7|1828.9|1828.6|1829.2|1828.9|1828.9|1828.6|16
1606762450000|2020-11-30 18:54:10|1828.8|1828.5|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|7
1606762460000|2020-11-30 18:54:20|1829.1|1828.8|1828.8|1828.5|1829.1|1828.8|1828.8|1828.5|9
1606762470000|2020-11-30 18:54:30|1828.9|1828.6|1828.9|1828.6|1829|1828.7|1828.8|1828.5|9
1606762480000|2020-11-30 18:54:40|1829|1828.7|1828.6|1828.3|1829.4|1829.1|1828.6|1828.3|30
1606762490000|2020-11-30 18:54:50|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.5|1828.2|34
1606762500000|2020-11-30 18:55:00|1828.4|1828.1|1828.5|1828.2|1828.9|1828.6|1828.3|1828|58
1606762510000|2020-11-30 18:55:10|1828.4|1828.1|1828.7|1828.4|1828.7|1828.4|1828.2|1827.9|32
1606762520000|2020-11-30 18:55:20|1828.9|1828.6|1828.4|1828.1|1828.9|1828.6|1828.4|1828.1|65
1606762530000|2020-11-30 18:55:30|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.3|1828|10
1606762540000|2020-11-30 18:55:40|1828.3|1828|1828|1827.7|1828.3|1828|1828|1827.7|39
1606762550000|2020-11-30 18:55:50|1828.2|1827.9|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|12
1606762560000|2020-11-30 18:56:00|1828.3|1828|1828.1|1827.8|1828.3|1828|1828.1|1827.8|13
1606762570000|2020-11-30 18:56:10|1828|1827.7|1828.5|1828.2|1828.8|1828.5|1827.9|1827.6|17
1606762580000|2020-11-30 18:56:20|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.3|1828|11
1606762590000|2020-11-30 18:56:30|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|23
1606762600000|2020-11-30 18:56:40|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.4|1828.1|16
1606762610000|2020-11-30 18:56:50|||||||||3
1606762620000|2020-11-30 18:57:00|1828.3|1828|1828.2|1827.9|1828.3|1828|1828|1827.7|31
1606762630000|2020-11-30 18:57:10|1828.1|1827.8|1828.1|1827.8|1828.2|1827.9|1828.1|1827.8|10
1606762640000|2020-11-30 18:57:20|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1828|1827.7|25
1606762650000|2020-11-30 18:57:30|1828.1|1827.8|1827.9|1827.6|1828.1|1827.8|1827.8|1827.5|32
1606762660000|2020-11-30 18:57:40|1827.8|1827.5|1828.2|1827.9|1828.2|1827.9|1827.8|1827.5|25
1606762670000|2020-11-30 18:57:50|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.3|1828|23
1606762680000|2020-11-30 18:58:00|1828.4|1828.1|1828|1827.7|1828.4|1828.1|1828|1827.7|6
1606762690000|2020-11-30 18:58:10|1828.1|1827.8|1827.9|1827.6|1828.1|1827.8|1827.9|1827.6|10
1606762700000|2020-11-30 18:58:20|1828|1827.7|1827.9|1827.6|1828.1|1827.8|1827.9|1827.6|11
1606762710000|2020-11-30 18:58:30|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828|1827.7|6
1606762720000|2020-11-30 18:58:40|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|7
1606762730000|2020-11-30 18:58:50|1827.5|1827.2|1827.4|1827.1|1827.5|1827.2|1827.4|1827.1|19
1606762740000|2020-11-30 18:59:00|1827.5|1827.2|1827.6|1827.3|1827.6|1827.3|1827.5|1827.2|16
1606762750000|2020-11-30 18:59:10|1827.5|1827.2|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|12
1606762760000|2020-11-30 18:59:20|1827.5|1827.2|1827.5|1827.2|1827.6|1827.3|1827.3|1827|13
1606762770000|2020-11-30 18:59:30|1827.7|1827.4|1827.3|1827|1827.7|1827.4|1827.3|1827|6
1606762780000|2020-11-30 18:59:40|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|4
1606762790000|2020-11-30 18:59:50|1827.1|1826.8|1827|1826.7|1827.1|1826.8|1826.8|1826.5|29
1606762800000|2020-11-30 19:00:00|1827.1|1826.8|1826.7|1826.4|1827.1|1826.8|1826.6|1826.3|71
1606762810000|2020-11-30 19:00:10|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.4|1826.1|14
1606762820000|2020-11-30 19:00:20|1826.6|1826.3|1826.4|1826.1|1826.6|1826.3|1826.2|1825.9|135
1606762830000|2020-11-30 19:00:30|1826.3|1826|1825.9|1825.6|1826.3|1826|1825.9|1825.6|71
1606762840000|2020-11-30 19:00:40|1825.8|1825.5|1825.3|1825|1825.8|1825.5|1825.3|1825|52
1606762850000|2020-11-30 19:00:50|1825.2|1824.9|1825.5|1825.2|1825.6|1825.3|1825.2|1824.9|44
1606762860000|2020-11-30 19:01:00|1825.4|1825.1|1826|1825.7|1826|1825.7|1825.4|1825.1|37
1606762870000|2020-11-30 19:01:10|1826.1|1825.8|1826.2|1825.9|1826.3|1826|1826.1|1825.8|14
1606762880000|2020-11-30 19:01:20|1826.3|1826|1826.1|1825.8|1826.5|1826.2|1826.1|1825.8|36
1606762890000|2020-11-30 19:01:30|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.1|1825.8|27
1606762900000|2020-11-30 19:01:40|1826.5|1826.2|1827.1|1826.8|1827.2|1826.9|1826.4|1826.1|36
1606762910000|2020-11-30 19:01:50|1827|1826.7|1826.4|1826.1|1827|1826.7|1826.4|1826.1|14
1606762920000|2020-11-30 19:02:00|1826.2|1825.9|1826.3|1826|1826.4|1826.1|1826|1825.7|38
1606762930000|2020-11-30 19:02:10|1826.5|1826.2|1826.2|1825.9|1826.5|1826.2|1826.2|1825.9|14
1606762940000|2020-11-30 19:02:20|1826.3|1826|1826.1|1825.8|1826.3|1826|1826|1825.7|40
1606762950000|2020-11-30 19:02:30|1826|1825.7|1826.6|1826.3|1826.8|1826.5|1826|1825.7|30
1606762960000|2020-11-30 19:02:40|1826.5|1826.2|1826.3|1826|1826.5|1826.2|1826.3|1826|25
1606762970000|2020-11-30 19:02:50|1826.2|1825.9|1826.2|1825.9|1826.4|1826.1|1826.2|1825.9|27
1606762980000|2020-11-30 19:03:00|1826|1825.7|1825.7|1825.4|1826.2|1825.9|1825.7|1825.4|48
1606762990000|2020-11-30 19:03:10|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.2|1824.9|57
1606763000000|2020-11-30 19:03:20|1825.3|1825|1824.8|1824.5|1825.3|1825|1824.8|1824.5|36
1606763010000|2020-11-30 19:03:30|1824.9|1824.6|1825.3|1825|1825.3|1825|1824.9|1824.6|55
1606763020000|2020-11-30 19:03:40|1825.1|1824.8|1825.1|1824.8|1825.3|1825|1825.1|1824.8|33
1606763030000|2020-11-30 19:03:50|1825.2|1824.9|1824.7|1824.4|1825.3|1825|1824.7|1824.4|53
1606763040000|2020-11-30 19:04:00|1824.6|1824.3|1824.5|1824.2|1824.7|1824.4|1824.2|1823.9|62
1606763050000|2020-11-30 19:04:10|1824.6|1824.3|1824.5|1824.2|1824.7|1824.4|1824.3|1824|92
1606763060000|2020-11-30 19:04:20|1824.6|1824.3|1824.7|1824.4|1824.8|1824.5|1824.6|1824.3|29
1606763070000|2020-11-30 19:04:30|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.7|1824.4|28
1606763080000|2020-11-30 19:04:40|1824.6|1824.3|1824.4|1824.1|1824.9|1824.6|1824.3|1824|101
1606763090000|2020-11-30 19:04:50|1824.5|1824.2|1824.7|1824.4|1824.7|1824.4|1824.5|1824.2|28
1606763100000|2020-11-30 19:05:00|1824.6|1824.3|1824.9|1824.6|1825|1824.7|1824.3|1824|73
1606763110000|2020-11-30 19:05:10|1825.2|1824.9|1824.7|1824.4|1825.2|1824.9|1824.7|1824.4|57
1606763120000|2020-11-30 19:05:20|1824.6|1824.3|1825.2|1824.9|1825.3|1825|1824.6|1824.3|38
1606763130000|2020-11-30 19:05:30|1824.9|1824.6|1824.5|1824.2|1825|1824.7|1824.5|1824.2|22
1606763140000|2020-11-30 19:05:40|1824.4|1824.1|1824.5|1824.2|1824.6|1824.3|1824.3|1824|22
1606763150000|2020-11-30 19:05:50|1824.6|1824.3|1824.5|1824.2|1824.8|1824.5|1824.5|1824.2|28
1606763160000|2020-11-30 19:06:00|1824.6|1824.3|1824.2|1823.9|1824.6|1824.3|1824.2|1823.9|42
1606763170000|2020-11-30 19:06:10|1824.3|1824|1824.4|1824.1|1824.4|1824.1|1824.2|1823.9|41
1606763180000|2020-11-30 19:06:20|1824.3|1824|1824.5|1824.2|1824.6|1824.3|1824.3|1824|23
1606763190000|2020-11-30 19:06:30|1824.7|1824.4|1824.1|1823.8|1824.7|1824.4|1824|1823.7|58
1606763200000|2020-11-30 19:06:40|1824|1823.7|1824.2|1823.9|1824.2|1823.9|1823.9|1823.6|45
1606763210000|2020-11-30 19:06:50|1824.3|1824|1824.2|1823.9|1824.5|1824.2|1824.2|1823.9|50
1606763220000|2020-11-30 19:07:00|1824.1|1823.8|1824|1823.7|1824.3|1824|1824|1823.7|44
1606763230000|2020-11-30 19:07:10|1824.1|1823.8|1824.4|1824.1|1824.5|1824.2|1824.1|1823.8|39
1606763240000|2020-11-30 19:07:20|1824.5|1824.2|1824.5|1824.2|1824.8|1824.5|1824.5|1824.2|49
1606763250000|2020-11-30 19:07:30|1824.4|1824.1|1824.7|1824.4|1824.7|1824.4|1824.4|1824.1|35
1606763260000|2020-11-30 19:07:40|1824.6|1824.3|1824.2|1823.9|1824.6|1824.3|1824.2|1823.9|71
1606763270000|2020-11-30 19:07:50|1824.1|1823.8|1824.6|1824.3|1824.6|1824.3|1824.1|1823.8|42
1606763280000|2020-11-30 19:08:00|1824.7|1824.4|1824.9|1824.6|1824.9|1824.6|1824.6|1824.3|82
1606763290000|2020-11-30 19:08:10|1824.8|1824.5|1825.1|1824.8|1825.1|1824.8|1824.8|1824.5|35
1606763300000|2020-11-30 19:08:20|1825.2|1824.9|1825.3|1825|1825.4|1825.1|1825.2|1824.9|45
1606763310000|2020-11-30 19:08:30|1825.4|1825.1|1825.6|1825.3|1825.6|1825.3|1825.4|1825.1|20
1606763320000|2020-11-30 19:08:40|1825.5|1825.2|1826.5|1826.2|1826.5|1826.2|1825.5|1825.2|110
1606763330000|2020-11-30 19:08:50|1826.6|1826.3|1826.6|1826.3|1826.7|1826.4|1826.5|1826.2|40
1606763340000|2020-11-30 19:09:00|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|38
1606763350000|2020-11-30 19:09:10|1826.3|1826|1826.9|1826.6|1827|1826.7|1826.3|1826|57
1606763360000|2020-11-30 19:09:20|1827|1826.7|1827.2|1826.9|1827.4|1827.1|1827|1826.7|42
1606763370000|2020-11-30 19:09:30|1827.1|1826.8|1827.1|1826.8|1827.3|1827|1827.1|1826.8|28
1606763380000|2020-11-30 19:09:40|1827.2|1826.9|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|39
1606763390000|2020-11-30 19:09:50|1826.7|1826.4|1826.4|1826.1|1826.9|1826.6|1826.3|1826|59
1606763400000|2020-11-30 19:10:00|1826.2|1825.9|1826.3|1826|1826.4|1826.1|1826|1825.7|51
1606763410000|2020-11-30 19:10:10|1826.4|1826.1|1826.8|1826.5|1826.8|1826.5|1826.4|1826.1|64
1606763420000|2020-11-30 19:10:20|1826.6|1826.3|1826.4|1826.1|1826.6|1826.3|1826.4|1826.1|23
1606763430000|2020-11-30 19:10:30|1826.3|1826|1826.5|1826.2|1826.5|1826.2|1826.3|1826|44
1606763440000|2020-11-30 19:10:40|1826.6|1826.3|1826.1|1825.8|1826.6|1826.3|1826.1|1825.8|31
1606763450000|2020-11-30 19:10:50|1826|1825.7|1826.4|1826.1|1826.4|1826.1|1825.9|1825.6|46
1606763460000|2020-11-30 19:11:00|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1825.8|1825.5|93
1606763470000|2020-11-30 19:11:10|1826.2|1825.9|1826.1|1825.8|1826.3|1826|1826.1|1825.8|28
1606763480000|2020-11-30 19:11:20|1826.2|1825.9|1826.5|1826.2|1826.7|1826.4|1826.2|1825.9|144
1606763490000|2020-11-30 19:11:30|1826.7|1826.4|1827.7|1827.4|1827.8|1827.5|1826.7|1826.4|66
1606763500000|2020-11-30 19:11:40|1827.9|1827.6|1827.8|1827.5|1828.2|1827.9|1827.8|1827.5|134
1606763510000|2020-11-30 19:11:50|1827.9|1827.6|1827|1826.7|1827.9|1827.6|1826.9|1826.6|79
1606763520000|2020-11-30 19:12:00|1826.8|1826.5|1826.2|1825.9|1826.8|1826.5|1826.2|1825.9|106
1606763530000|2020-11-30 19:12:10|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.7|1825.4|53
1606763540000|2020-11-30 19:12:20|1825.9|1825.6|1825.8|1825.5|1825.9|1825.6|1825.6|1825.3|64
1606763550000|2020-11-30 19:12:30|1825.9|1825.6|1825.5|1825.2|1825.9|1825.6|1825.4|1825.1|45
1606763560000|2020-11-30 19:12:40|1825.4|1825.1|1825.5|1825.2|1825.6|1825.3|1825.1|1824.8|95
1606763570000|2020-11-30 19:12:50|1825.3|1825|1825|1824.7|1825.4|1825.1|1824.9|1824.6|57
1606763580000|2020-11-30 19:13:00|1825.2|1824.9|1824.8|1824.5|1825.2|1824.9|1824.7|1824.4|49
1606763590000|2020-11-30 19:13:10|1824.7|1824.4|1825.3|1825|1825.3|1825|1824.7|1824.4|45
1606763600000|2020-11-30 19:13:20|1825.4|1825.1|1824.9|1824.6|1825.4|1825.1|1824.9|1824.6|28
1606763610000|2020-11-30 19:13:30|1825|1824.7|1824.9|1824.6|1825.1|1824.8|1824.8|1824.5|31
1606763620000|2020-11-30 19:13:40|1824.8|1824.5|1825.1|1824.8|1825.1|1824.8|1824.7|1824.4|46
1606763630000|2020-11-30 19:13:50|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.1|1824.8|43
1606763640000|2020-11-30 19:14:00|1825.4|1825.1|1825.1|1824.8|1825.5|1825.2|1825.1|1824.8|50
1606763650000|2020-11-30 19:14:10|1825.3|1825|1825.3|1825|1825.3|1825|1825.1|1824.8|31
1606763660000|2020-11-30 19:14:20|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.3|1825|65
1606763670000|2020-11-30 19:14:30|1825.5|1825.2|1826|1825.7|1826.2|1825.9|1825.5|1825.2|158
1606763680000|2020-11-30 19:14:40|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.7|1825.4|33
1606763690000|2020-11-30 19:14:50|1825.6|1825.3|1825.8|1825.5|1826|1825.7|1825.5|1825.2|54
1606763700000|2020-11-30 19:15:00|1826|1825.7|1825.5|1825.2|1826|1825.7|1825.5|1825.2|126
1606763710000|2020-11-30 19:15:10|1825.4|1825.1|1825.7|1825.4|1825.9|1825.6|1825.4|1825.1|55
1606763720000|2020-11-30 19:15:20|1825.8|1825.5|1825.6|1825.3|1825.8|1825.5|1825.5|1825.2|55
1606763730000|2020-11-30 19:15:30|1825.5|1825.2|1826.1|1825.8|1826.1|1825.8|1825.5|1825.2|81
1606763740000|2020-11-30 19:15:40|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|39
1606763750000|2020-11-30 19:15:50|1826|1825.7|1825.6|1825.3|1826|1825.7|1825.6|1825.3|54
1606763760000|2020-11-30 19:16:00|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.3|1825|55
1606763770000|2020-11-30 19:16:10|1825.6|1825.3|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|32
1606763780000|2020-11-30 19:16:20|1825.8|1825.5|1825.4|1825.1|1825.9|1825.6|1825.4|1825.1|39
1606763790000|2020-11-30 19:16:30|1825.3|1825|1825.4|1825.1|1825.4|1825.1|1825.3|1825|26
1606763800000|2020-11-30 19:16:40|1825.2|1824.9|1825|1824.7|1825.5|1825.2|1824.9|1824.6|52
1606763810000|2020-11-30 19:16:50|1825.1|1824.8|1825.3|1825|1825.4|1825.1|1824.9|1824.6|63
1606763820000|2020-11-30 19:17:00|1825.2|1824.9|1825.1|1824.8|1825.2|1824.9|1825|1824.7|46
1606763830000|2020-11-30 19:17:10|1824.9|1824.6|1825.4|1825.1|1825.4|1825.1|1824.9|1824.6|43
1606763840000|2020-11-30 19:17:20|1825.5|1825.2|1825.7|1825.4|1825.8|1825.5|1825.4|1825.1|64
1606763850000|2020-11-30 19:17:30|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.7|1825.4|28
1606763860000|2020-11-30 19:17:40|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|49
1606763870000|2020-11-30 19:17:50|1825.8|1825.5|1825.8|1825.5|1826|1825.7|1825.8|1825.5|37
1606763880000|2020-11-30 19:18:00|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.8|1825.5|54
1606763890000|2020-11-30 19:18:10|1826|1825.7|1825.9|1825.6|1826|1825.7|1825.9|1825.6|44
1606763900000|2020-11-30 19:18:20|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|41
1606763910000|2020-11-30 19:18:30|1826|1825.7|1825.7|1825.4|1826|1825.7|1825.7|1825.4|73
1606763920000|2020-11-30 19:18:40|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.5|1825.2|20
1606763930000|2020-11-30 19:18:50|1825.5|1825.2|1825.4|1825.1|1825.7|1825.4|1825.3|1825|36
1606763940000|2020-11-30 19:19:00|1825.3|1825|1825.4|1825.1|1825.4|1825.1|1825.1|1824.8|38
1606763950000|2020-11-30 19:19:10|1825.3|1825|1825.2|1824.9|1825.3|1825|1825.2|1824.9|19
1606763960000|2020-11-30 19:19:20|1825.3|1825|1825.8|1825.5|1825.9|1825.6|1825.3|1825|51
1606763970000|2020-11-30 19:19:30|1826|1825.7|1825.7|1825.4|1826|1825.7|1825.7|1825.4|18
1606763980000|2020-11-30 19:19:40|1825.8|1825.5|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|30
1606763990000|2020-11-30 19:19:50|1825.5|1825.2|1825.9|1825.6|1825.9|1825.6|1825.5|1825.2|5
1606764000000|2020-11-30 19:20:00|1825.7|1825.4|1825.9|1825.6|1826|1825.7|1825.6|1825.3|36
1606764010000|2020-11-30 19:20:10|1826|1825.7|1826.2|1825.9|1826.2|1825.9|1825.9|1825.6|41
1606764020000|2020-11-30 19:20:20|1826|1825.7|1825.8|1825.5|1826|1825.7|1825.8|1825.5|34
1606764030000|2020-11-30 19:20:30|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.7|1825.4|19
1606764040000|2020-11-30 19:20:40|1826|1825.7|1826|1825.7|1826|1825.7|1825.7|1825.4|38
1606764050000|2020-11-30 19:20:50|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.8|1825.5|17
1606764060000|2020-11-30 19:21:00|1826|1825.7|1825.9|1825.6|1826|1825.7|1825.9|1825.6|41
1606764070000|2020-11-30 19:21:10|1826|1825.7|1826|1825.7|1826|1825.7|1825.8|1825.5|15
1606764080000|2020-11-30 19:21:20|1825.9|1825.6|1826|1825.7|1826|1825.7|1825.8|1825.5|47
1606764090000|2020-11-30 19:21:30|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.5|1825.2|18
1606764100000|2020-11-30 19:21:40|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.3|1825|20
1606764110000|2020-11-30 19:21:50|1825.6|1825.3|1825.5|1825.2|1825.6|1825.3|1825.5|1825.2|73
1606764120000|2020-11-30 19:22:00|1825.6|1825.3|1825.8|1825.5|1826|1825.7|1825.6|1825.3|22
1606764130000|2020-11-30 19:22:10|1825.7|1825.4|1825.6|1825.3|1825.7|1825.4|1825.6|1825.3|15
1606764140000|2020-11-30 19:22:20|1825.5|1825.2|1825.9|1825.6|1825.9|1825.6|1825.5|1825.2|20
1606764150000|2020-11-30 19:22:30|1826|1825.7|1826.3|1826|1826.4|1826.1|1826|1825.7|33
1606764160000|2020-11-30 19:22:40|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.1|1825.8|16
1606764170000|2020-11-30 19:22:50|1826.2|1825.9|1826.2|1825.9|1826.3|1826|1826.1|1825.8|11
1606764180000|2020-11-30 19:23:00|1826.4|1826.1|1826.5|1826.2|1826.7|1826.4|1826.4|1826.1|17
1606764190000|2020-11-30 19:23:10|1826.3|1826|1826.2|1825.9|1826.3|1826|1826.1|1825.8|32
1606764200000|2020-11-30 19:23:20|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|7
1606764210000|2020-11-30 19:23:30|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.8|1825.5|50
1606764220000|2020-11-30 19:23:40|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1825.9|1825.6|44
1606764230000|2020-11-30 19:23:50|1826.2|1825.9|1826.2|1825.9|1826.3|1826|1826.1|1825.8|30
1606764240000|2020-11-30 19:24:00|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|17
1606764250000|2020-11-30 19:24:10|1826.2|1825.9|1826|1825.7|1826.3|1826|1826|1825.7|25
1606764260000|2020-11-30 19:24:20|1825.9|1825.6|1825.7|1825.4|1826|1825.7|1825.7|1825.4|24
1606764270000|2020-11-30 19:24:30|1825.6|1825.3|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|17
1606764280000|2020-11-30 19:24:40|1825.5|1825.2|1825.4|1825.1|1825.6|1825.3|1825.4|1825.1|21
1606764290000|2020-11-30 19:24:50|1825.5|1825.2|1825.5|1825.2|1825.6|1825.3|1825.5|1825.2|12
1606764300000|2020-11-30 19:25:00|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.2|1824.9|28
1606764310000|2020-11-30 19:25:10|1825.7|1825.4|1825.8|1825.5|1825.8|1825.5|1825.7|1825.4|9
1606764320000|2020-11-30 19:25:20|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.7|1825.4|12
1606764330000|2020-11-30 19:25:30|1825.9|1825.6|1826.1|1825.8|1826.1|1825.8|1825.9|1825.6|32
1606764340000|2020-11-30 19:25:40|1826|1825.7|1826|1825.7|1826|1825.7|1825.9|1825.6|35
1606764350000|2020-11-30 19:25:50|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.9|1825.6|13
1606764360000|2020-11-30 19:26:00|1826|1825.7|1826|1825.7|1826|1825.7|1825.8|1825.5|36
1606764370000|2020-11-30 19:26:10|1826.1|1825.8|1826.2|1825.9|1826.3|1826|1825.9|1825.6|31
1606764380000|2020-11-30 19:26:20|1826.1|1825.8|1825.8|1825.5|1826.2|1825.9|1825.6|1825.3|27
1606764390000|2020-11-30 19:26:30|1825.9|1825.6|1825.8|1825.5|1825.9|1825.6|1825.7|1825.4|37
1606764400000|2020-11-30 19:26:40|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.9|1825.6|36
1606764410000|2020-11-30 19:26:50|1826|1825.7|1826.1|1825.8|1826.2|1825.9|1826|1825.7|18
1606764420000|2020-11-30 19:27:00|1825.9|1825.6|1826|1825.7|1826.1|1825.8|1825.9|1825.6|37
1606764430000|2020-11-30 19:27:10|1826.1|1825.8|1826.4|1826.1|1826.4|1826.1|1826.1|1825.8|56
1606764440000|2020-11-30 19:27:20|1826.5|1826.2|1826.4|1826.1|1826.5|1826.2|1826.4|1826.1|69
1606764450000|2020-11-30 19:27:30|1826.5|1826.2|1826.6|1826.3|1826.6|1826.3|1826.5|1826.2|24
1606764460000|2020-11-30 19:27:40|1826.5|1826.2|1826.4|1826.1|1826.6|1826.3|1826.4|1826.1|31
1606764470000|2020-11-30 19:27:50|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.4|1826.1|22
1606764480000|2020-11-30 19:28:00|1826.4|1826.1|1826.5|1826.2|1826.6|1826.3|1826.4|1826.1|38
1606764490000|2020-11-30 19:28:10|1826.4|1826.1|1826.4|1826.1|1826.5|1826.2|1826.4|1826.1|20
1606764500000|2020-11-30 19:28:20|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.8|1825.5|35
1606764510000|2020-11-30 19:28:30|1826|1825.7|1825.9|1825.6|1826|1825.7|1825.9|1825.6|15
1606764520000|2020-11-30 19:28:40|1825.8|1825.5|1825.7|1825.4|1825.8|1825.5|1825.6|1825.3|11
1606764530000|2020-11-30 19:28:50|||||||||3
1606764540000|2020-11-30 19:29:00|1825.5|1825.2|1825.2|1824.9|1825.5|1825.2|1825.2|1824.9|35
1606764550000|2020-11-30 19:29:10|1825.3|1825|1825.6|1825.3|1825.6|1825.3|1825.3|1825|11
1606764560000|2020-11-30 19:29:20|1825.7|1825.4|1825.8|1825.5|1825.8|1825.5|1825.7|1825.4|9
1606764570000|2020-11-30 19:29:30|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.6|1825.3|16
1606764580000|2020-11-30 19:29:40|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|19
1606764590000|2020-11-30 19:29:50|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|10
1606764600000|2020-11-30 19:30:00|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.7|1825.4|55
1606764610000|2020-11-30 19:30:10|1825.6|1825.3|1825.6|1825.3|1825.7|1825.4|1825.5|1825.2|28
1606764620000|2020-11-30 19:30:20|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|3
1606764630000|2020-11-30 19:30:30|1825.6|1825.3|1825.5|1825.2|1825.6|1825.3|1825.5|1825.2|6
1606764640000|2020-11-30 19:30:40|1825.3|1825|1825.2|1824.9|1825.3|1825|1825.1|1824.8|34
1606764650000|2020-11-30 19:30:50|1825|1824.7|1825.1|1824.8|1825.1|1824.8|1824.9|1824.6|28
1606764660000|2020-11-30 19:31:00|1825.2|1824.9|1825.2|1824.9|1825.3|1825|1825.1|1824.8|21
1606764670000|2020-11-30 19:31:10|1825.3|1825|1825.5|1825.2|1825.5|1825.2|1825.3|1825|6
1606764680000|2020-11-30 19:31:20|1825.4|1825.1|1825.5|1825.2|1825.7|1825.4|1825.3|1825|54
1606764690000|2020-11-30 19:31:30|1825.6|1825.3|1825.7|1825.4|1825.8|1825.5|1825.6|1825.3|35
1606764700000|2020-11-30 19:31:40|1825.8|1825.5|1825.2|1824.9|1825.9|1825.6|1825.2|1824.9|55
1606764710000|2020-11-30 19:31:50|1825.1|1824.8|1825.2|1824.9|1825.2|1824.9|1825.1|1824.8|9
1606764720000|2020-11-30 19:32:00|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|24
1606764730000|2020-11-30 19:32:10|1824.8|1824.5|1824.9|1824.6|1824.9|1824.6|1824.6|1824.3|25
1606764740000|2020-11-30 19:32:20|1824.8|1824.5|1824.9|1824.6|1825|1824.7|1824.8|1824.5|15
1606764750000|2020-11-30 19:32:30|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1825|1824.7|11
1606764760000|2020-11-30 19:32:40|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.2|1824.9|6
1606764770000|2020-11-30 19:32:50|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.1|1824.8|12
1606764780000|2020-11-30 19:33:00|1825.1|1824.8|1825.3|1825|1825.3|1825|1825.1|1824.8|8
1606764790000|2020-11-30 19:33:10|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.2|1824.9|5
1606764800000|2020-11-30 19:33:20|1825.2|1824.9|1824.9|1824.6|1825.2|1824.9|1824.9|1824.6|28
1606764810000|2020-11-30 19:33:30|1824.5|1824.2|1824.4|1824.1|1824.6|1824.3|1824.4|1824.1|14
1606764820000|2020-11-30 19:33:40|1824.5|1824.2|1824.1|1823.8|1824.5|1824.2|1824.1|1823.8|27
1606764830000|2020-11-30 19:33:50|1824.2|1823.9|1824.2|1823.9|1824.3|1824|1824.2|1823.9|11
1606764840000|2020-11-30 19:34:00|1824.3|1824|1824.5|1824.2|1824.6|1824.3|1824.3|1824|27
1606764850000|2020-11-30 19:34:10|1824.4|1824.1|1824.3|1824|1824.6|1824.3|1824.2|1823.9|62
1606764860000|2020-11-30 19:34:20|1824.2|1823.9|1824.6|1824.3|1824.6|1824.3|1824.2|1823.9|48
1606764870000|2020-11-30 19:34:30|1824.7|1824.4|1824.6|1824.3|1824.8|1824.5|1824.6|1824.3|20
1606764880000|2020-11-30 19:34:40|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|4
1606764890000|2020-11-30 19:34:50|1824.6|1824.3|1824.9|1824.6|1825|1824.7|1824.6|1824.3|32
1606764900000|2020-11-30 19:35:00|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|27
1606764910000|2020-11-30 19:35:10|1824.8|1824.5|1824.6|1824.3|1824.9|1824.6|1824.6|1824.3|17
1606764920000|2020-11-30 19:35:20|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|12
1606764930000|2020-11-30 19:35:30|1824.6|1824.3|1824.5|1824.2|1824.6|1824.3|1824.5|1824.2|10
1606764940000|2020-11-30 19:35:40|||||||||4
1606764950000|2020-11-30 19:35:50|1824.6|1824.3|1824.5|1824.2|1824.6|1824.3|1824.5|1824.2|4
1606764960000|2020-11-30 19:36:00|1824.4|1824.1|1824.6|1824.3|1824.6|1824.3|1824.2|1823.9|38
1606764970000|2020-11-30 19:36:10|1824.5|1824.2|1824.8|1824.5|1824.8|1824.5|1824.5|1824.2|15
1606764980000|2020-11-30 19:36:20|1824.7|1824.4|1824.6|1824.3|1824.7|1824.4|1824.6|1824.3|21
1606764990000|2020-11-30 19:36:30|1824.5|1824.2|1824.4|1824.1|1824.5|1824.2|1824.2|1823.9|23
1606765000000|2020-11-30 19:36:40|1824.2|1823.9|1823.8|1823.5|1824.2|1823.9|1823.7|1823.4|57
1606765010000|2020-11-30 19:36:50|1823.9|1823.6|1823.3|1823|1823.9|1823.6|1823.3|1823|111
1606765020000|2020-11-30 19:37:00|1823.5|1823.2|1823.8|1823.5|1823.8|1823.5|1823.2|1822.9|71
1606765030000|2020-11-30 19:37:10|1824|1823.7|1824.1|1823.8|1824.1|1823.8|1824|1823.7|6
1606765040000|2020-11-30 19:37:20|1823.9|1823.6|1824.1|1823.8|1824.1|1823.8|1823.9|1823.6|13
1606765050000|2020-11-30 19:37:30|1824.2|1823.9|1824.1|1823.8|1824.2|1823.9|1824.1|1823.8|14
1606765060000|2020-11-30 19:37:40|1824|1823.7|1824.2|1823.9|1824.2|1823.9|1824|1823.7|24
1606765070000|2020-11-30 19:37:50|1824.3|1824|1824.1|1823.8|1824.4|1824.1|1824.1|1823.8|14
1606765080000|2020-11-30 19:38:00|1823.9|1823.6|1823.7|1823.4|1823.9|1823.6|1823.6|1823.3|14
1606765090000|2020-11-30 19:38:10|1823.6|1823.3|1823.7|1823.4|1823.7|1823.4|1823.6|1823.3|3
1606765100000|2020-11-30 19:38:20|1823.8|1823.5|1823.4|1823.1|1823.9|1823.6|1823.4|1823.1|23
1606765110000|2020-11-30 19:38:30|1823.5|1823.2|1823.4|1823.1|1823.6|1823.3|1823.4|1823.1|14
1606765120000|2020-11-30 19:38:40|1823.6|1823.3|1823.4|1823.1|1823.7|1823.4|1823.4|1823.1|32
1606765130000|2020-11-30 19:38:50|1823.5|1823.2|1823.6|1823.3|1823.6|1823.3|1823.5|1823.2|12
1606765140000|2020-11-30 19:39:00|1823.5|1823.2|1823.5|1823.2|1823.5|1823.2|1823.4|1823.1|8
1606765150000|2020-11-30 19:39:10|1823.6|1823.3|1823.6|1823.3|1823.6|1823.3|1823.6|1823.3|6
1606765160000|2020-11-30 19:39:20|1823.7|1823.4|1823.6|1823.3|1823.7|1823.4|1823.6|1823.3|14
1606765170000|2020-11-30 19:39:30|1823.5|1823.2|1823.5|1823.2|1823.6|1823.3|1823.5|1823.2|11
1606765180000|2020-11-30 19:39:40|1823.4|1823.1|1823.6|1823.3|1823.6|1823.3|1823.4|1823.1|17
1606765190000|2020-11-30 19:39:50|1823.5|1823.2|1823.5|1823.2|1823.5|1823.2|1823.5|1823.2|17
1606765200000|2020-11-30 19:40:00|1823.6|1823.3|1823.7|1823.4|1823.7|1823.4|1823.6|1823.3|9
1606765210000|2020-11-30 19:40:10|1823.8|1823.5|1823.8|1823.5|1823.9|1823.6|1823.8|1823.5|28
1606765220000|2020-11-30 19:40:20|1823.7|1823.4|1823.7|1823.4|1823.7|1823.4|1823.6|1823.3|27
1606765230000|2020-11-30 19:40:30|1823.9|1823.6|1824.1|1823.8|1824.3|1824|1823.8|1823.5|37
1606765240000|2020-11-30 19:40:40|1824.2|1823.9|1824|1823.7|1824.2|1823.9|1824|1823.7|6
1606765250000|2020-11-30 19:40:50|1823.9|1823.6|1823.9|1823.6|1823.9|1823.6|1823.9|1823.6|16
1606765260000|2020-11-30 19:41:00|1823.7|1823.4|1823.8|1823.5|1823.9|1823.6|1823.7|1823.4|17
1606765270000|2020-11-30 19:41:10|1823.9|1823.6|1824.3|1824|1824.6|1824.3|1823.9|1823.6|43
1606765280000|2020-11-30 19:41:20|1824.4|1824.1|1824.2|1823.9|1824.5|1824.2|1824.2|1823.9|11
1606765290000|2020-11-30 19:41:30|1824.3|1824|1823.9|1823.6|1824.3|1824|1823.9|1823.6|23
1606765300000|2020-11-30 19:41:40|1824|1823.7|1823.9|1823.6|1824.1|1823.8|1823.9|1823.6|25
1606765310000|2020-11-30 19:41:50|1823.8|1823.5|1823.8|1823.5|1823.8|1823.5|1823.7|1823.4|15
1606765320000|2020-11-30 19:42:00|1823.6|1823.3|1823.9|1823.6|1823.9|1823.6|1823.6|1823.3|14
1606765330000|2020-11-30 19:42:10|1823.7|1823.4|1824|1823.7|1824|1823.7|1823.7|1823.4|6
1606765340000|2020-11-30 19:42:20|1824.1|1823.8|1824|1823.7|1824.3|1824|1824|1823.7|11
1606765350000|2020-11-30 19:42:30|1824.1|1823.8|1824.2|1823.9|1824.2|1823.9|1824.1|1823.8|6
1606765360000|2020-11-30 19:42:40|1824|1823.7|1823.8|1823.5|1824|1823.7|1823.7|1823.4|19
1606765370000|2020-11-30 19:42:50|1824|1823.7|1823.9|1823.6|1824|1823.7|1823.9|1823.6|6
1606765380000|2020-11-30 19:43:00|1824|1823.7|1823.7|1823.4|1824|1823.7|1823.6|1823.3|36
1606765390000|2020-11-30 19:43:10|1823.6|1823.3|1823.5|1823.2|1823.7|1823.4|1823.5|1823.2|79
1606765400000|2020-11-30 19:43:20|1823.6|1823.3|1823.3|1823|1823.6|1823.3|1823.3|1823|14
1606765410000|2020-11-30 19:43:30|1823.1|1822.8|1822.8|1822.5|1823.3|1823|1822.7|1822.4|41
1606765420000|2020-11-30 19:43:40|1822.9|1822.6|1822.9|1822.6|1822.9|1822.6|1822.8|1822.5|22
1606765430000|2020-11-30 19:43:50|1823|1822.7|1822.8|1822.5|1823.1|1822.8|1822.7|1822.4|28
1606765440000|2020-11-30 19:44:00|1822.9|1822.6|1822.5|1822.2|1823|1822.7|1822.4|1822.1|28
1606765450000|2020-11-30 19:44:10|1822.6|1822.3|1822.7|1822.4|1822.7|1822.4|1822.6|1822.3|9
1606765460000|2020-11-30 19:44:20|1822.8|1822.5|1822.9|1822.6|1822.9|1822.6|1822.8|1822.5|8
1606765470000|2020-11-30 19:44:30|1822.8|1822.5|1822.6|1822.3|1822.8|1822.5|1822.6|1822.3|10
1606765480000|2020-11-30 19:44:40|1822.5|1822.2|1822.6|1822.3|1822.6|1822.3|1822.5|1822.2|11
1606765490000|2020-11-30 19:44:50|1822.7|1822.4|1822.5|1822.2|1822.7|1822.4|1822.5|1822.2|23
1606765500000|2020-11-30 19:45:00|1822.4|1822.1|1822.6|1822.3|1822.6|1822.3|1822.4|1822.1|12
1606765510000|2020-11-30 19:45:10|1822.7|1822.4|1822.7|1822.4|1822.7|1822.4|1822.5|1822.2|15
1606765520000|2020-11-30 19:45:20|1822.9|1822.6|1822.6|1822.3|1822.9|1822.6|1822.6|1822.3|11
1606765530000|2020-11-30 19:45:30|1822.5|1822.2|1822.4|1822.1|1822.5|1822.2|1822.3|1822|30
1606765540000|2020-11-30 19:45:40|1822.5|1822.2|1822.8|1822.5|1822.8|1822.5|1822.5|1822.2|25
1606765550000|2020-11-30 19:45:50|1822.9|1822.6|1823.5|1823.2|1823.5|1823.2|1822.9|1822.6|18
1606765560000|2020-11-30 19:46:00|1823.6|1823.3|1824|1823.7|1824|1823.7|1823.5|1823.2|78
1606765570000|2020-11-30 19:46:10|1823.9|1823.6|1824.1|1823.8|1824.2|1823.9|1823.8|1823.5|46
1606765580000|2020-11-30 19:46:20|1824.2|1823.9|1824.8|1824.5|1824.9|1824.6|1824.1|1823.8|64
1606765590000|2020-11-30 19:46:30|1824.9|1824.6|1824.9|1824.6|1825.1|1824.8|1824.9|1824.6|28
1606765600000|2020-11-30 19:46:40|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1824.9|1824.6|15
1606765610000|2020-11-30 19:46:50|1825.2|1824.9|1825.6|1825.3|1825.6|1825.3|1825.2|1824.9|33
1606765620000|2020-11-30 19:47:00|1825.5|1825.2|1825.9|1825.6|1825.9|1825.6|1825.5|1825.2|22
1606765630000|2020-11-30 19:47:10|1826|1825.7|1826.3|1826|1826.3|1826|1825.9|1825.6|73
1606765640000|2020-11-30 19:47:20|1826.2|1825.9|1826|1825.7|1826.2|1825.9|1826|1825.7|38
1606765650000|2020-11-30 19:47:30|1826.1|1825.8|1825.3|1825|1826.1|1825.8|1825.3|1825|28
1606765660000|2020-11-30 19:47:40|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|3
1606765670000|2020-11-30 19:47:50|1825.6|1825.3|1825.8|1825.5|1825.8|1825.5|1825.6|1825.3|17
1606765680000|2020-11-30 19:48:00|1825.7|1825.4|1825.8|1825.5|1825.8|1825.5|1825.7|1825.4|5
1606765690000|2020-11-30 19:48:10|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.8|1825.5|32
1606765700000|2020-11-30 19:48:20|1826|1825.7|1825.6|1825.3|1826|1825.7|1825.6|1825.3|35
1606765710000|2020-11-30 19:48:30|1825.4|1825.1|1824.9|1824.6|1825.4|1825.1|1824.8|1824.5|56
1606765720000|2020-11-30 19:48:40|1824.8|1824.5|1824.4|1824.1|1824.8|1824.5|1824.4|1824.1|107
1606765730000|2020-11-30 19:48:50|1824.5|1824.2|1824.5|1824.2|1824.6|1824.3|1824.3|1824|62
1606765740000|2020-11-30 19:49:00|1824.3|1824|1824.3|1824|1824.4|1824.1|1824|1823.7|155
1606765750000|2020-11-30 19:49:10|1824.5|1824.2|1824.1|1823.8|1824.5|1824.2|1824|1823.7|52
1606765760000|2020-11-30 19:49:20|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|1824.2|1823.9|49
1606765770000|2020-11-30 19:49:30|1824.5|1824.2|1824.5|1824.2|1824.6|1824.3|1824.3|1824|26
1606765780000|2020-11-30 19:49:40|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|5
1606765790000|2020-11-30 19:49:50|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|12
1606765800000|2020-11-30 19:50:00|1824.6|1824.3|1824.6|1824.3|1824.7|1824.4|1824.6|1824.3|15
1606765810000|2020-11-30 19:50:10|1824.7|1824.4|1825.1|1824.8|1825.1|1824.8|1824.7|1824.4|24
1606765820000|2020-11-30 19:50:20|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|32
1606765830000|2020-11-30 19:50:30|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.5|1824.2|18
1606765840000|2020-11-30 19:50:40|1824.9|1824.6|1824.5|1824.2|1824.9|1824.6|1824.5|1824.2|29
1606765850000|2020-11-30 19:50:50|1824.4|1824.1|1825|1824.7|1825|1824.7|1824.4|1824.1|12
1606765860000|2020-11-30 19:51:00|1825.1|1824.8|1824.7|1824.4|1825.1|1824.8|1824.7|1824.4|30
1606765870000|2020-11-30 19:51:10|1825|1824.7|1825.3|1825|1825.5|1825.2|1825|1824.7|37
1606765880000|2020-11-30 19:51:20|1825.2|1824.9|1825|1824.7|1825.3|1825|1825|1824.7|21
1606765890000|2020-11-30 19:51:30|1825.4|1825.1|1825.7|1825.4|1825.8|1825.5|1825.4|1825.1|61
1606765900000|2020-11-30 19:51:40|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|13
1606765910000|2020-11-30 19:51:50|1825.8|1825.5|1825.6|1825.3|1826|1825.7|1825.4|1825.1|46
1606765920000|2020-11-30 19:52:00|1825.7|1825.4|1825.4|1825.1|1825.7|1825.4|1825.4|1825.1|14
1606765930000|2020-11-30 19:52:10|1825.7|1825.4|1825.9|1825.6|1825.9|1825.6|1825.7|1825.4|24
1606765940000|2020-11-30 19:52:20|1826|1825.7|1826|1825.7|1826|1825.7|1825.9|1825.6|29
1606765950000|2020-11-30 19:52:30|1825.9|1825.6|1825.7|1825.4|1826.2|1825.9|1825.7|1825.4|122
1606765960000|2020-11-30 19:52:40|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|25
1606765970000|2020-11-30 19:52:50|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|18
1606765980000|2020-11-30 19:53:00|1825.7|1825.4|1825.2|1824.9|1825.7|1825.4|1825.1|1824.8|29
1606765990000|2020-11-30 19:53:10|1825.1|1824.8|1825|1824.7|1825.1|1824.8|1824.9|1824.6|21
1606766000000|2020-11-30 19:53:20|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.9|1824.6|18
1606766010000|2020-11-30 19:53:30|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|6
1606766020000|2020-11-30 19:53:40|1825.2|1824.9|1825.2|1824.9|1825.3|1825|1825.2|1824.9|14
1606766030000|2020-11-30 19:53:50|1825.1|1824.8|1825.7|1825.4|1825.7|1825.4|1825.1|1824.8|13
1606766040000|2020-11-30 19:54:00|1825|1824.7|1823.9|1823.6|1825|1824.7|1823.9|1823.6|281
1606766050000|2020-11-30 19:54:10|1824.1|1823.8|1823.7|1823.4|1824.3|1824|1823.6|1823.3|84
1606766060000|2020-11-30 19:54:20|1823.8|1823.5|1824.4|1824.1|1824.5|1824.2|1823.8|1823.5|61
1606766070000|2020-11-30 19:54:30|1824.3|1824|1824.2|1823.9|1824.3|1824|1824.2|1823.9|28
1606766080000|2020-11-30 19:54:40|1824.3|1824|1824.3|1824|1824.3|1824|1824.3|1824|13
1606766090000|2020-11-30 19:54:50|1824.4|1824.1|1824.2|1823.9|1824.4|1824.1|1824.2|1823.9|13
1606766100000|2020-11-30 19:55:00|1823.9|1823.6|1824.3|1824|1824.4|1824.1|1823.9|1823.6|37
1606766110000|2020-11-30 19:55:10|1824.4|1824.1|1824.3|1824|1824.5|1824.2|1824.3|1824|41
1606766120000|2020-11-30 19:55:20|1824.2|1823.9|1824.1|1823.8|1824.3|1824|1824.1|1823.8|26
1606766130000|2020-11-30 19:55:30|1824.2|1823.9|1824.7|1824.4|1824.7|1824.4|1824.2|1823.9|48
1606766140000|2020-11-30 19:55:40|1824.8|1824.5|1826|1825.7|1826.2|1825.9|1824.8|1824.5|218
1606766150000|2020-11-30 19:55:50|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.8|1825.5|60
1606766160000|2020-11-30 19:56:00|1825.8|1825.5|1826|1825.7|1826|1825.7|1825.8|1825.5|29
1606766170000|2020-11-30 19:56:10|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.7|1825.4|28
1606766180000|2020-11-30 19:56:20|1825.8|1825.5|1825.3|1825|1825.9|1825.6|1825.3|1825|41
1606766190000|2020-11-30 19:56:30|1825.4|1825.1|1825.6|1825.3|1825.7|1825.4|1825.1|1824.8|35
1606766200000|2020-11-30 19:56:40|1825.5|1825.2|1826|1825.7|1826|1825.7|1825.5|1825.2|25
1606766210000|2020-11-30 19:56:50|1826.1|1825.8|1826.4|1826.1|1826.7|1826.4|1826.1|1825.8|87
1606766220000|2020-11-30 19:57:00|1826.2|1825.9|1827.4|1827.1|1827.4|1827.1|1826.2|1825.9|271
1606766230000|2020-11-30 19:57:10|1827.5|1827.2|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|79
1606766240000|2020-11-30 19:57:20|1827.7|1827.4|1828.2|1827.9|1828.5|1828.2|1827.7|1827.4|181
1606766250000|2020-11-30 19:57:30|1828.1|1827.8|1828.4|1828.1|1828.4|1828.1|1828|1827.7|191
1606766260000|2020-11-30 19:57:40|1828.5|1828.2|1828|1827.7|1828.6|1828.3|1828|1827.7|89
1606766270000|2020-11-30 19:57:50|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1827.7|1827.4|115
1606766280000|2020-11-30 19:58:00|1827.9|1827.6|1827.8|1827.5|1828|1827.7|1827.5|1827.2|71
1606766290000|2020-11-30 19:58:10|1827.9|1827.6|1827.4|1827.1|1828|1827.7|1827.3|1827|162
1606766300000|2020-11-30 19:58:20|1827.3|1827|1827.7|1827.4|1827.7|1827.4|1827.1|1826.8|137
1606766310000|2020-11-30 19:58:30|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|80
1606766320000|2020-11-30 19:58:40|1827.5|1827.2|1827.5|1827.2|1827.6|1827.3|1827.2|1826.9|74
1606766330000|2020-11-30 19:58:50|1827.4|1827.1|1827.3|1827|1827.4|1827.1|1827.1|1826.8|50
1606766340000|2020-11-30 19:59:00|1827.2|1826.9|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|90
1606766350000|2020-11-30 19:59:10|1827|1826.7|1827.4|1827.1|1827.5|1827.2|1827|1826.7|62
1606766360000|2020-11-30 19:59:20|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.4|1827.1|26
1606766370000|2020-11-30 19:59:30|1828|1827.7|1827.7|1827.4|1828|1827.7|1827.7|1827.4|29
1606766380000|2020-11-30 19:59:40|1827.8|1827.5|1827.8|1827.5|1828.2|1827.9|1827.8|1827.5|26
1606766390000|2020-11-30 19:59:50|1828|1827.7|1827.8|1827.5|1828.2|1827.9|1827.7|1827.4|17
1606766400000|2020-11-30 20:00:00|1828.4|1828.1|1828.7|1828.4|1828.8|1828.5|1828.3|1828|120
1606766410000|2020-11-30 20:00:10|1828.4|1828.1|1828.9|1828.6|1829.1|1828.8|1828.4|1828.1|67
1606766420000|2020-11-30 20:00:20|1829|1828.7|1828.3|1828|1829|1828.7|1828.1|1827.8|41
1606766430000|2020-11-30 20:00:30|1828.4|1828.1|1829.5|1829.2|1829.5|1829.2|1828.3|1828|104
1606766440000|2020-11-30 20:00:40|1829.7|1829.4|1829.7|1829.4|1830.1|1829.8|1829.6|1829.3|108
1606766450000|2020-11-30 20:00:50|1829.8|1829.5|1829.9|1829.6|1830|1829.7|1829.7|1829.4|35
1606766460000|2020-11-30 20:01:00|1830.2|1829.9|1830.1|1829.8|1830.5|1830.2|1830.1|1829.8|55
1606766470000|2020-11-30 20:01:10|1830.2|1829.9|1829.7|1829.4|1830.3|1830|1829.6|1829.3|48
1606766480000|2020-11-30 20:01:20|1829.6|1829.3|1829.8|1829.5|1830|1829.7|1829.6|1829.3|89
1606766490000|2020-11-30 20:01:30|1829.7|1829.4|1830.1|1829.8|1830.1|1829.8|1829.6|1829.3|55
1606766500000|2020-11-30 20:01:40|1830|1829.7|1830.4|1830.1|1830.8|1830.5|1829.8|1829.5|170
1606766510000|2020-11-30 20:01:50|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.2|1829.9|31
1606766520000|2020-11-30 20:02:00|1830.5|1830.2|1830|1829.7|1830.5|1830.2|1829.8|1829.5|54
1606766530000|2020-11-30 20:02:10|1830.2|1829.9|1829.4|1829.1|1830.2|1829.9|1829.3|1829|64
1606766540000|2020-11-30 20:02:20|1829.5|1829.2|1829.6|1829.3|1829.8|1829.5|1829.2|1828.9|65
1606766550000|2020-11-30 20:02:30|1829.4|1829.1|1829|1828.7|1829.4|1829.1|1829|1828.7|59
1606766560000|2020-11-30 20:02:40|1829.1|1828.8|1829|1828.7|1829.2|1828.9|1828.8|1828.5|36
1606766570000|2020-11-30 20:02:50|1828.9|1828.6|1829.1|1828.8|1829.3|1829|1828.9|1828.6|26
1606766580000|2020-11-30 20:03:00|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.7|1828.4|68
1606766590000|2020-11-30 20:03:10|1828.9|1828.6|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|6
1606766600000|2020-11-30 20:03:20|1828.5|1828.2|1828.9|1828.6|1829|1828.7|1828.5|1828.2|45
1606766610000|2020-11-30 20:03:30|1828.8|1828.5|1828.8|1828.5|1829.1|1828.8|1828.8|1828.5|80
1606766620000|2020-11-30 20:03:40|1828.7|1828.4|1828.8|1828.5|1829|1828.7|1828.7|1828.4|35
1606766630000|2020-11-30 20:03:50|1828.7|1828.4|1828.7|1828.4|1829|1828.7|1828.7|1828.4|172
1606766640000|2020-11-30 20:04:00|1828.8|1828.5|1829.1|1828.8|1829.3|1829|1828.8|1828.5|39
1606766650000|2020-11-30 20:04:10|1829.3|1829|1829.2|1828.9|1829.3|1829|1828.8|1828.5|49
1606766660000|2020-11-30 20:04:20|1829|1828.7|1828.2|1827.9|1829|1828.7|1828.2|1827.9|49
1606766670000|2020-11-30 20:04:30|1828.3|1828|1828.7|1828.4|1829|1828.7|1828.1|1827.8|86
1606766680000|2020-11-30 20:04:40|1828.9|1828.6|1829|1828.7|1829.2|1828.9|1828.7|1828.4|84
1606766690000|2020-11-30 20:04:50|1828.8|1828.5|1829.1|1828.8|1829.2|1828.9|1828.8|1828.5|16
1606766700000|2020-11-30 20:05:00|1829.2|1828.9|1828.9|1828.6|1829.2|1828.9|1828.8|1828.5|35
1606766710000|2020-11-30 20:05:10|1829|1828.7|1828.6|1828.3|1829.1|1828.8|1828.6|1828.3|17
1606766720000|2020-11-30 20:05:20|1828.7|1828.4|1829.2|1828.9|1829.2|1828.9|1828.7|1828.4|15
1606766730000|2020-11-30 20:05:30|1829.1|1828.8|1828.6|1828.3|1829.2|1828.9|1828.6|1828.3|42
1606766740000|2020-11-30 20:05:40|1828.4|1828.1|1828.4|1828.1|1828.7|1828.4|1828.4|1828.1|13
1606766750000|2020-11-30 20:05:50|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|17
1606766760000|2020-11-30 20:06:00|1828.9|1828.6|1829.6|1829.3|1829.6|1829.3|1828.9|1828.6|42
1606766770000|2020-11-30 20:06:10|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.4|1829.1|6
1606766780000|2020-11-30 20:06:20|1829.6|1829.3|1830|1829.7|1830.2|1829.9|1829.6|1829.3|67
1606766790000|2020-11-30 20:06:30|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|47
1606766800000|2020-11-30 20:06:40|1830.5|1830.2|1830.2|1829.9|1830.5|1830.2|1830.1|1829.8|56
1606766810000|2020-11-30 20:06:50|1830.3|1830|1830.6|1830.3|1830.6|1830.3|1830|1829.7|67
1606766820000|2020-11-30 20:07:00|1830.7|1830.4|1830.8|1830.5|1831.2|1830.9|1830.7|1830.4|78
1606766830000|2020-11-30 20:07:10|1830.9|1830.6|1831.3|1831|1831.4|1831.1|1830.9|1830.6|112
1606766840000|2020-11-30 20:07:20|1831.4|1831.1|1831.1|1830.8|1831.4|1831.1|1831|1830.7|35
1606766850000|2020-11-30 20:07:30|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|14
1606766860000|2020-11-30 20:07:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831|1830.7|21
1606766870000|2020-11-30 20:07:50|1831.1|1830.8|1831.6|1831.3|1831.6|1831.3|1831|1830.7|52
1606766880000|2020-11-30 20:08:00|1831.4|1831.1|1830.7|1830.4|1831.4|1831.1|1830.6|1830.3|231
1606766890000|2020-11-30 20:08:10|1830.5|1830.2|1830|1829.7|1830.5|1830.2|1829.9|1829.6|35
1606766900000|2020-11-30 20:08:20|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.7|1829.4|30
1606766910000|2020-11-30 20:08:30|1830.1|1829.8|1830.1|1829.8|1830.4|1830.1|1830.1|1829.8|19
1606766920000|2020-11-30 20:08:40|1830|1829.7|1829.8|1829.5|1830.1|1829.8|1829.6|1829.3|34
1606766930000|2020-11-30 20:08:50|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.7|1829.4|35
1606766940000|2020-11-30 20:09:00|1829.7|1829.4|1829.3|1829|1829.7|1829.4|1829|1828.7|45
1606766950000|2020-11-30 20:09:10|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|28
1606766960000|2020-11-30 20:09:20|1828.7|1828.4|1829.1|1828.8|1829.1|1828.8|1828.7|1828.4|55
1606766970000|2020-11-30 20:09:30|1829.2|1828.9|1829|1828.7|1829.3|1829|1828.9|1828.6|11
1606766980000|2020-11-30 20:09:40|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.9|1828.6|17
1606766990000|2020-11-30 20:09:50|1829.1|1828.8|1829.2|1828.9|1829.2|1828.9|1829.1|1828.8|8
1606767000000|2020-11-30 20:10:00|1829.1|1828.8|1829.4|1829.1|1829.5|1829.2|1829.1|1828.8|28
1606767010000|2020-11-30 20:10:10|1829.3|1829|1829.5|1829.2|1829.5|1829.2|1829.1|1828.8|33
1606767020000|2020-11-30 20:10:20|1829.6|1829.3|1829.3|1829|1829.7|1829.4|1829.3|1829|66
1606767030000|2020-11-30 20:10:30|1829.2|1828.9|1828.8|1828.5|1829.3|1829|1828.8|1828.5|49
1606767040000|2020-11-30 20:10:40|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.4|1828.1|23
1606767050000|2020-11-30 20:10:50|1828.9|1828.6|1828.5|1828.2|1828.9|1828.6|1828.5|1828.2|40
1606767060000|2020-11-30 20:11:00|1828.3|1828|1827.8|1827.5|1828.3|1828|1827.7|1827.4|38
1606767070000|2020-11-30 20:11:10|1827.5|1827.2|1827.6|1827.3|1827.6|1827.3|1827.4|1827.1|29
1606767080000|2020-11-30 20:11:20|1827.7|1827.4|1828.2|1827.9|1828.5|1828.2|1827.7|1827.4|83
1606767090000|2020-11-30 20:11:30|1828.3|1828|1827.9|1827.6|1828.3|1828|1827.9|1827.6|53
1606767100000|2020-11-30 20:11:40|1827.7|1827.4|1828.1|1827.8|1828.1|1827.8|1827.6|1827.3|15
1606767110000|2020-11-30 20:11:50|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1827.9|1827.6|29
1606767120000|2020-11-30 20:12:00|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|11
1606767130000|2020-11-30 20:12:10|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.7|1827.4|19
1606767140000|2020-11-30 20:12:20|1827.6|1827.3|1827.3|1827|1827.6|1827.3|1827.3|1827|16
1606767150000|2020-11-30 20:12:30|1827.2|1826.9|1827.3|1827|1827.5|1827.2|1827.2|1826.9|36
1606767160000|2020-11-30 20:12:40|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.3|1827|10
1606767170000|2020-11-30 20:12:50|1827.4|1827.1|1827.4|1827.1|1827.5|1827.2|1827.4|1827.1|10
1606767180000|2020-11-30 20:13:00|1827.5|1827.2|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|16
1606767190000|2020-11-30 20:13:10|1827.1|1826.8|1827.2|1826.9|1827.3|1827|1827.1|1826.8|14
1606767200000|2020-11-30 20:13:20|1827.4|1827.1|1827|1826.7|1827.4|1827.1|1827|1826.7|26
1606767210000|2020-11-30 20:13:30|1826.9|1826.6|1827.3|1827|1827.3|1827|1826.9|1826.6|23
1606767220000|2020-11-30 20:13:40|1827.2|1826.9|1827|1826.7|1827.2|1826.9|1826.8|1826.5|45
1606767230000|2020-11-30 20:13:50|1827.1|1826.8|1827.3|1827|1827.5|1827.2|1827.1|1826.8|24
1606767240000|2020-11-30 20:14:00|1827.6|1827.3|1827.5|1827.2|1827.7|1827.4|1827.3|1827|26
1606767250000|2020-11-30 20:14:10|1827.7|1827.4|1827.1|1826.8|1827.7|1827.4|1827.1|1826.8|125
1606767260000|2020-11-30 20:14:20|1827|1826.7|1827|1826.7|1827.2|1826.9|1826.7|1826.4|66
1606767270000|2020-11-30 20:14:30|1826.9|1826.6|1827.6|1827.3|1827.7|1827.4|1826.8|1826.5|35
1606767280000|2020-11-30 20:14:40|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|25
1606767290000|2020-11-30 20:14:50|1828|1827.7|1828.2|1827.9|1828.3|1828|1828|1827.7|52
1606767300000|2020-11-30 20:15:00|1828.3|1828|1828.2|1827.9|1828.5|1828.2|1828|1827.7|65
1606767310000|2020-11-30 20:15:10|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.1|1827.8|80
1606767320000|2020-11-30 20:15:20|1828.8|1828.5|1828.7|1828.4|1829|1828.7|1828.6|1828.3|58
1606767330000|2020-11-30 20:15:30|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|25
1606767340000|2020-11-30 20:15:40|1828.9|1828.6|1829.1|1828.8|1829.2|1828.9|1828.8|1828.5|52
1606767350000|2020-11-30 20:15:50|1829.3|1829|1828.8|1828.5|1829.6|1829.3|1828.8|1828.5|121
1606767360000|2020-11-30 20:16:00|1828.9|1828.6|1829.4|1829.1|1829.4|1829.1|1828.9|1828.6|34
1606767370000|2020-11-30 20:16:10|1829.3|1829|1829.6|1829.3|1829.7|1829.4|1829.3|1829|38
1606767380000|2020-11-30 20:16:20|1829.5|1829.2|1829.3|1829|1829.6|1829.3|1829.2|1828.9|14
1606767390000|2020-11-30 20:16:30|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.1|1828.8|12
1606767400000|2020-11-30 20:16:40|1829.4|1829.1|1829.5|1829.2|1829.7|1829.4|1829.4|1829.1|18
1606767410000|2020-11-30 20:16:50|1829.4|1829.1|1829.1|1828.8|1829.4|1829.1|1829.1|1828.8|13
1606767420000|2020-11-30 20:17:00|1829|1828.7|1829.2|1828.9|1829.2|1828.9|1829|1828.7|16
1606767430000|2020-11-30 20:17:10|1829.1|1828.8|1829.2|1828.9|1829.2|1828.9|1829.1|1828.8|40
1606767440000|2020-11-30 20:17:20|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1829|1828.7|19
1606767450000|2020-11-30 20:17:30|1829.2|1828.9|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|52
1606767460000|2020-11-30 20:17:40|1829.2|1828.9|1829.5|1829.2|1829.6|1829.3|1829.2|1828.9|36
1606767470000|2020-11-30 20:17:50|1829.4|1829.1|1829.3|1829|1829.5|1829.2|1829.2|1828.9|18
1606767480000|2020-11-30 20:18:00|1829.2|1828.9|1828.8|1828.5|1829.2|1828.9|1828.8|1828.5|37
1606767490000|2020-11-30 20:18:10|1828.7|1828.4|1829.1|1828.8|1829.2|1828.9|1828.7|1828.4|13
1606767500000|2020-11-30 20:18:20|1829.5|1829.2|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|24
1606767510000|2020-11-30 20:18:30|1829.7|1829.4|1829.9|1829.6|1830.1|1829.8|1829.7|1829.4|22
1606767520000|2020-11-30 20:18:40|1829.8|1829.5|1829.7|1829.4|1830.2|1829.9|1829.7|1829.4|34
1606767530000|2020-11-30 20:18:50|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.6|1829.3|25
1606767540000|2020-11-30 20:19:00|1829.8|1829.5|1829.8|1829.5|1829.9|1829.6|1829.6|1829.3|14
1606767550000|2020-11-30 20:19:10|1829.7|1829.4|1830.3|1830|1830.3|1830|1829.7|1829.4|36
1606767560000|2020-11-30 20:19:20|1830.4|1830.1|1830|1829.7|1830.5|1830.2|1830|1829.7|26
1606767570000|2020-11-30 20:19:30|1830.1|1829.8|1830.5|1830.2|1830.6|1830.3|1830.1|1829.8|35
1606767580000|2020-11-30 20:19:40|1830.7|1830.4|1831.2|1830.9|1831.2|1830.9|1830.6|1830.3|70
1606767590000|2020-11-30 20:19:50|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1830.8|1830.5|42
1606767600000|2020-11-30 20:20:00|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830|1829.7|70
1606767610000|2020-11-30 20:20:10|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|29
1606767620000|2020-11-30 20:20:20|1830.6|1830.3|1830.5|1830.2|1830.9|1830.6|1830.5|1830.2|85
1606767630000|2020-11-30 20:20:30|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.3|1830|56
1606767640000|2020-11-30 20:20:40|1830.5|1830.2|1830.3|1830|1830.7|1830.4|1830.3|1830|58
1606767650000|2020-11-30 20:20:50|1830.2|1829.9|1829.9|1829.6|1830.3|1830|1829.9|1829.6|30
1606767660000|2020-11-30 20:21:00|1829.7|1829.4|1830|1829.7|1830|1829.7|1829.6|1829.3|59
1606767670000|2020-11-30 20:21:10|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|12
1606767680000|2020-11-30 20:21:20|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|12
1606767690000|2020-11-30 20:21:30|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.2|1829.9|34
1606767700000|2020-11-30 20:21:40|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|14
1606767710000|2020-11-30 20:21:50|1830.5|1830.2|1830.4|1830.1|1830.6|1830.3|1830.4|1830.1|21
1606767720000|2020-11-30 20:22:00|1830.5|1830.2|1830.7|1830.4|1830.8|1830.5|1830.3|1830|86
1606767730000|2020-11-30 20:22:10|1830.8|1830.5|1830.7|1830.4|1831.1|1830.8|1830.7|1830.4|57
1606767740000|2020-11-30 20:22:20|1830.9|1830.6|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|146
1606767750000|2020-11-30 20:22:30|1830.6|1830.3|1830|1829.7|1830.6|1830.3|1830|1829.7|50
1606767760000|2020-11-30 20:22:40|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830|1829.7|25
1606767770000|2020-11-30 20:22:50|1830.4|1830.1|1830.7|1830.4|1830.8|1830.5|1830.4|1830.1|64
1606767780000|2020-11-30 20:23:00|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.2|1829.9|63
1606767790000|2020-11-30 20:23:10|1830.4|1830.1|1830.9|1830.6|1830.9|1830.6|1830.4|1830.1|50
1606767800000|2020-11-30 20:23:20|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.6|1830.3|54
1606767810000|2020-11-30 20:23:30|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|16
1606767820000|2020-11-30 20:23:40|1830.6|1830.3|1830.2|1829.9|1830.6|1830.3|1830.2|1829.9|20
1606767830000|2020-11-30 20:23:50|1830|1829.7|1829.9|1829.6|1830.1|1829.8|1829.9|1829.6|26
1606767840000|2020-11-30 20:24:00|1830|1829.7|1829.7|1829.4|1830|1829.7|1829.6|1829.3|23
1606767850000|2020-11-30 20:24:10|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|32
1606767860000|2020-11-30 20:24:20|1829.6|1829.3|1829.2|1828.9|1829.7|1829.4|1829.2|1828.9|12
1606767870000|2020-11-30 20:24:30|1829.4|1829.1|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|13
1606767880000|2020-11-30 20:24:40|1829.3|1829|1829.7|1829.4|1829.7|1829.4|1829.1|1828.8|70
1606767890000|2020-11-30 20:24:50|1829.8|1829.5|1829.6|1829.3|1830|1829.7|1829.6|1829.3|66
1606767900000|2020-11-30 20:25:00|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.1|1828.8|20
1606767910000|2020-11-30 20:25:10|1829.3|1829|1829.4|1829.1|1829.5|1829.2|1829.2|1828.9|32
1606767920000|2020-11-30 20:25:20|1829.3|1829|1828.8|1828.5|1829.3|1829|1828.8|1828.5|24
1606767930000|2020-11-30 20:25:30|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|14
1606767940000|2020-11-30 20:25:40|1828.5|1828.2|1828.1|1827.8|1828.5|1828.2|1828|1827.7|38
1606767950000|2020-11-30 20:25:50|1828.3|1828|1828.6|1828.3|1828.8|1828.5|1828.3|1828|15
1606767960000|2020-11-30 20:26:00|1828.4|1828.1|1828.8|1828.5|1828.8|1828.5|1828.2|1827.9|31
1606767970000|2020-11-30 20:26:10|1828.9|1828.6|1828.5|1828.2|1829|1828.7|1828.5|1828.2|151
1606767980000|2020-11-30 20:26:20|1828.6|1828.3|1828.4|1828.1|1828.9|1828.6|1828.4|1828.1|44
1606767990000|2020-11-30 20:26:30|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|82
1606768000000|2020-11-30 20:26:40|1828.3|1828|1827.9|1827.6|1828.4|1828.1|1827.9|1827.6|40
1606768010000|2020-11-30 20:26:50|1828|1827.7|1827.9|1827.6|1828.1|1827.8|1827.9|1827.6|19
1606768020000|2020-11-30 20:27:00|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|10
1606768030000|2020-11-30 20:27:10|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.8|1827.5|11
1606768040000|2020-11-30 20:27:20|1827.8|1827.5|1827.1|1826.8|1827.9|1827.6|1827.1|1826.8|45
1606768050000|2020-11-30 20:27:30|1827.2|1826.9|1827.5|1827.2|1827.6|1827.3|1827.2|1826.9|64
1606768060000|2020-11-30 20:27:40|1827.6|1827.3|1827.8|1827.5|1827.9|1827.6|1827.6|1827.3|38
1606768070000|2020-11-30 20:27:50|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|23
1606768080000|2020-11-30 20:28:00|1827.7|1827.4|1827.9|1827.6|1827.9|1827.6|1827.7|1827.4|39
1606768090000|2020-11-30 20:28:10|1827.8|1827.5|1827.3|1827|1827.8|1827.5|1827.3|1827|20
1606768100000|2020-11-30 20:28:20|1827.2|1826.9|1826.6|1826.3|1827.2|1826.9|1826.5|1826.2|22
1606768110000|2020-11-30 20:28:30|1826.7|1826.4|1826.2|1825.9|1826.7|1826.4|1826.2|1825.9|42
1606768120000|2020-11-30 20:28:40|1826.1|1825.8|1826|1825.7|1826.2|1825.9|1826|1825.7|45
1606768130000|2020-11-30 20:28:50|1825.9|1825.6|1825.8|1825.5|1826.1|1825.8|1825.8|1825.5|26
1606768140000|2020-11-30 20:29:00|1825.7|1825.4|1825.8|1825.5|1825.9|1825.6|1825.5|1825.2|57
1606768150000|2020-11-30 20:29:10|1825.5|1825.2|1825.1|1824.8|1825.5|1825.2|1825.1|1824.8|40
1606768160000|2020-11-30 20:29:20|1825.2|1824.9|1825.1|1824.8|1825.5|1825.2|1825|1824.7|36
1606768170000|2020-11-30 20:29:30|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.6|1824.3|52
1606768180000|2020-11-30 20:29:40|1824.9|1824.6|1824.5|1824.2|1824.9|1824.6|1824.5|1824.2|17
1606768190000|2020-11-30 20:29:50|1824.4|1824.1|1824.4|1824.1|1824.5|1824.2|1824.2|1823.9|39
1606768200000|2020-11-30 20:30:00|1824.3|1824|1824.7|1824.4|1824.8|1824.5|1824.2|1823.9|88
1606768210000|2020-11-30 20:30:10|1824.5|1824.2|1824.6|1824.3|1824.6|1824.3|1824.3|1824|29
1606768220000|2020-11-30 20:30:20|1824.4|1824.1|1824.2|1823.9|1824.4|1824.1|1823.8|1823.5|63
1606768230000|2020-11-30 20:30:30|1824.3|1824|1824.1|1823.8|1824.3|1824|1823.8|1823.5|44
1606768240000|2020-11-30 20:30:40|1824.2|1823.9|1824.9|1824.6|1825|1824.7|1824.2|1823.9|43
1606768250000|2020-11-30 20:30:50|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.7|1824.4|28
1606768260000|2020-11-30 20:31:00|1824.7|1824.4|1824.7|1824.4|1824.9|1824.6|1824.7|1824.4|58
1606768270000|2020-11-30 20:31:10|1825|1824.7|1825.1|1824.8|1825.4|1825.1|1825|1824.7|99
1606768280000|2020-11-30 20:31:20|1825.2|1824.9|1825.1|1824.8|1825.4|1825.1|1825.1|1824.8|32
1606768290000|2020-11-30 20:31:30|1825|1824.7|1824.9|1824.6|1825.1|1824.8|1824.8|1824.5|32
1606768300000|2020-11-30 20:31:40|1825|1824.7|1825.2|1824.9|1825.2|1824.9|1825|1824.7|30
1606768310000|2020-11-30 20:31:50|1825.3|1825|1825.5|1825.2|1825.5|1825.2|1825.3|1825|17
1606768320000|2020-11-30 20:32:00|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1824.8|1824.5|47
1606768330000|2020-11-30 20:32:10|1825.6|1825.3|1825.1|1824.8|1826|1825.7|1825.1|1824.8|107
1606768340000|2020-11-30 20:32:20|1825|1824.7|1824.9|1824.6|1825.2|1824.9|1824.8|1824.5|43
1606768350000|2020-11-30 20:32:30|1825|1824.7|1825.2|1824.9|1825.3|1825|1824.9|1824.6|14
1606768360000|2020-11-30 20:32:40|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.6|1824.3|48
1606768370000|2020-11-30 20:32:50|1825.1|1824.8|1825.3|1825|1825.4|1825.1|1824.9|1824.6|44
1606768380000|2020-11-30 20:33:00|1825.4|1825.1|1825.5|1825.2|1825.8|1825.5|1825.4|1825.1|43
1606768390000|2020-11-30 20:33:10|1825.6|1825.3|1825.2|1824.9|1825.6|1825.3|1825.2|1824.9|16
1606768400000|2020-11-30 20:33:20|1825.4|1825.1|1825.7|1825.4|1825.7|1825.4|1825.4|1825.1|23
1606768410000|2020-11-30 20:33:30|1825.6|1825.3|1825.7|1825.4|1826|1825.7|1825.5|1825.2|70
1606768420000|2020-11-30 20:33:40|1825.8|1825.5|1826.1|1825.8|1826.2|1825.9|1825.5|1825.2|155
1606768430000|2020-11-30 20:33:50|1826.2|1825.9|1826.1|1825.8|1826.2|1825.9|1826.1|1825.8|138
1606768440000|2020-11-30 20:34:00|1826.2|1825.9|1825.9|1825.6|1826.2|1825.9|1825.7|1825.4|39
1606768450000|2020-11-30 20:34:10|1826|1825.7|1826|1825.7|1826.1|1825.8|1825.9|1825.6|24
1606768460000|2020-11-30 20:34:20|1826.1|1825.8|1825.8|1825.5|1826.2|1825.9|1825.7|1825.4|32
1606768470000|2020-11-30 20:34:30|1826.1|1825.8|1826.3|1826|1826.3|1826|1826|1825.7|20
1606768480000|2020-11-30 20:34:40|1826.2|1825.9|1826.3|1826|1826.4|1826.1|1826.2|1825.9|31
1606768490000|2020-11-30 20:34:50|1826.4|1826.1|1826.3|1826|1826.6|1826.3|1826.2|1825.9|24
1606768500000|2020-11-30 20:35:00|1826.6|1826.3|1826.4|1826.1|1827|1826.7|1826.4|1826.1|88
1606768510000|2020-11-30 20:35:10|1826.7|1826.4|1826.6|1826.3|1826.9|1826.6|1826.4|1826.1|73
1606768520000|2020-11-30 20:35:20|1826.5|1826.2|1827|1826.7|1827|1826.7|1826.5|1826.2|39
1606768530000|2020-11-30 20:35:30|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|39
1606768540000|2020-11-30 20:35:40|1827.1|1826.8|1826.7|1826.4|1827.1|1826.8|1826.7|1826.4|25
1606768550000|2020-11-30 20:35:50|1826.6|1826.3|1826.9|1826.6|1826.9|1826.6|1826.4|1826.1|40
1606768560000|2020-11-30 20:36:00|1826.8|1826.5|1825.2|1824.9|1826.8|1826.5|1825.2|1824.9|81
1606768570000|2020-11-30 20:36:10|1825.3|1825|1825.5|1825.2|1825.5|1825.2|1825.1|1824.8|74
1606768580000|2020-11-30 20:36:20|1825.6|1825.3|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|33
1606768590000|2020-11-30 20:36:30|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1825.8|1825.5|19
1606768600000|2020-11-30 20:36:40|1826|1825.7|1825.8|1825.5|1826|1825.7|1825.8|1825.5|17
1606768610000|2020-11-30 20:36:50|1826.1|1825.8|1825.7|1825.4|1826.2|1825.9|1825.7|1825.4|11
1606768620000|2020-11-30 20:37:00|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.7|1825.4|26
1606768630000|2020-11-30 20:37:10|1825.7|1825.4|1825.6|1825.3|1825.9|1825.6|1825.5|1825.2|43
1606768640000|2020-11-30 20:37:20|1825.4|1825.1|1825.5|1825.2|1825.6|1825.3|1825.2|1824.9|79
1606768650000|2020-11-30 20:37:30|1825.6|1825.3|1825.8|1825.5|1825.8|1825.5|1825.6|1825.3|25
1606768660000|2020-11-30 20:37:40|1825.7|1825.4|1825.4|1825.1|1825.7|1825.4|1825.4|1825.1|12
1606768670000|2020-11-30 20:37:50|1825.5|1825.2|1826.1|1825.8|1826.1|1825.8|1825.5|1825.2|70
1606768680000|2020-11-30 20:38:00|1825.9|1825.6|1825.6|1825.3|1826|1825.7|1825.6|1825.3|31
1606768690000|2020-11-30 20:38:10|1825.5|1825.2|1825.7|1825.4|1825.7|1825.4|1825.5|1825.2|29
1606768700000|2020-11-30 20:38:20|1825.8|1825.5|1825.7|1825.4|1825.8|1825.5|1825.6|1825.3|70
1606768710000|2020-11-30 20:38:30|1825.8|1825.5|1826|1825.7|1826.1|1825.8|1825.8|1825.5|54
1606768720000|2020-11-30 20:38:40|1825.9|1825.6|1825.7|1825.4|1826|1825.7|1825.7|1825.4|13
1606768730000|2020-11-30 20:38:50|1825.6|1825.3|1826.2|1825.9|1826.2|1825.9|1825.5|1825.2|269
1606768740000|2020-11-30 20:39:00|1826.1|1825.8|1827|1826.7|1827|1826.7|1826.1|1825.8|231
1606768750000|2020-11-30 20:39:10|1826.9|1826.6|1827|1826.7|1827|1826.7|1826.6|1826.3|80
1606768760000|2020-11-30 20:39:20|1826.9|1826.6|1826.1|1825.8|1827|1826.7|1826.1|1825.8|47
1606768770000|2020-11-30 20:39:30|1826|1825.7|1825.9|1825.6|1826.1|1825.8|1825.9|1825.6|22
1606768780000|2020-11-30 20:39:40|1826|1825.7|1825.6|1825.3|1826.1|1825.8|1825.4|1825.1|82
1606768790000|2020-11-30 20:39:50|1825.7|1825.4|1825.6|1825.3|1825.8|1825.5|1825.5|1825.2|21
1606768800000|2020-11-30 20:40:00|1825.4|1825.1|1825.1|1824.8|1825.4|1825.1|1824.7|1824.4|67
1606768810000|2020-11-30 20:40:10|1825|1824.7|1824.5|1824.2|1825|1824.7|1824.4|1824.1|54
1606768820000|2020-11-30 20:40:20|1824.6|1824.3|1825.2|1824.9|1825.3|1825|1824.6|1824.3|146
1606768830000|2020-11-30 20:40:30|1825.3|1825|1825|1824.7|1825.4|1825.1|1824.8|1824.5|129
1606768840000|2020-11-30 20:40:40|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|1824.5|1824.2|40
1606768850000|2020-11-30 20:40:50|1825|1824.7|1825.2|1824.9|1825.2|1824.9|1825|1824.7|9
1606768860000|2020-11-30 20:41:00|1825.1|1824.8|1825.2|1824.9|1825.7|1825.4|1825.1|1824.8|73
1606768870000|2020-11-30 20:41:10|1825.3|1825|1825.7|1825.4|1825.7|1825.4|1825.3|1825|13
1606768880000|2020-11-30 20:41:20|1825.6|1825.3|1825.3|1825|1825.7|1825.4|1825.3|1825|127
1606768890000|2020-11-30 20:41:30|1825.4|1825.1|1824.7|1824.4|1825.4|1825.1|1824.6|1824.3|86
1606768900000|2020-11-30 20:41:40|1824.8|1824.5|1824.6|1824.3|1824.9|1824.6|1824.6|1824.3|38
1606768910000|2020-11-30 20:41:50|1824.5|1824.2|1824.7|1824.4|1824.7|1824.4|1824.4|1824.1|39
1606768920000|2020-11-30 20:42:00|1824.6|1824.3|1824.9|1824.6|1824.9|1824.6|1824.4|1824.1|31
1606768930000|2020-11-30 20:42:10|1825|1824.7|1824.8|1824.5|1825.1|1824.8|1824.7|1824.4|50
1606768940000|2020-11-30 20:42:20|1824.6|1824.3|1824.5|1824.2|1824.6|1824.3|1824.4|1824.1|128
1606768950000|2020-11-30 20:42:30|1824.4|1824.1|1824.4|1824.1|1824.6|1824.3|1824.3|1824|82
1606768960000|2020-11-30 20:42:40|1824.2|1823.9|1824.3|1824|1824.4|1824.1|1824.2|1823.9|23
1606768970000|2020-11-30 20:42:50|1824.2|1823.9|1824.8|1824.5|1824.8|1824.5|1824.1|1823.8|87
1606768980000|2020-11-30 20:43:00|1824.9|1824.6|1824.4|1824.1|1824.9|1824.6|1824.2|1823.9|42
1606768990000|2020-11-30 20:43:10|1824.5|1824.2|1824.3|1824|1824.5|1824.2|1824.1|1823.8|39
1606769000000|2020-11-30 20:43:20|1824.1|1823.8|1823.9|1823.6|1824.1|1823.8|1823.8|1823.5|42
1606769010000|2020-11-30 20:43:30|1824|1823.7|1824.1|1823.8|1824.1|1823.8|1823.9|1823.6|53
1606769020000|2020-11-30 20:43:40|1824.2|1823.9|1823.8|1823.5|1824.2|1823.9|1823.6|1823.3|74
1606769030000|2020-11-30 20:43:50|1823.9|1823.6|1823.7|1823.4|1823.9|1823.6|1823.6|1823.3|55
1606769040000|2020-11-30 20:44:00|1823.8|1823.5|1823.4|1823.1|1823.9|1823.6|1823.4|1823.1|102
1606769050000|2020-11-30 20:44:10|1823.5|1823.2|1823.6|1823.3|1823.6|1823.3|1823.2|1822.9|56
1606769060000|2020-11-30 20:44:20|1823.5|1823.2|1823|1822.7|1823.5|1823.2|1823|1822.7|48
1606769070000|2020-11-30 20:44:30|1823.3|1823|1823.6|1823.3|1823.8|1823.5|1823.3|1823|86
1606769080000|2020-11-30 20:44:40|1823.5|1823.2|1823.3|1823|1823.5|1823.2|1823.3|1823|38
1606769090000|2020-11-30 20:44:50|1823.4|1823.1|1823.6|1823.3|1823.9|1823.6|1823.4|1823.1|158
1606769100000|2020-11-30 20:45:00|1823.3|1823|1823.7|1823.4|1823.8|1823.5|1823.1|1822.8|139
1606769110000|2020-11-30 20:45:10|1823.6|1823.3|1823.8|1823.5|1823.9|1823.6|1823.4|1823.1|95
1606769120000|2020-11-30 20:45:20|1823.9|1823.6|1823.4|1823.1|1824|1823.7|1823.3|1823|100
1606769130000|2020-11-30 20:45:30|1823.3|1823|1823.2|1822.9|1823.4|1823.1|1823.2|1822.9|32
1606769140000|2020-11-30 20:45:40|1823.1|1822.8|1822.9|1822.6|1823.2|1822.9|1822.9|1822.6|54
1606769150000|2020-11-30 20:45:50|1823|1822.7|1823|1822.7|1823.2|1822.9|1823|1822.7|52
1606769160000|2020-11-30 20:46:00|1823.1|1822.8|1823|1822.7|1823.1|1822.8|1822.8|1822.5|51
1606769170000|2020-11-30 20:46:10|1823.1|1822.8|1823.3|1823|1823.4|1823.1|1822.9|1822.6|54
1606769180000|2020-11-30 20:46:20|1823.2|1822.9|1823.5|1823.2|1823.5|1823.2|1823.2|1822.9|25
1606769190000|2020-11-30 20:46:30|1823.4|1823.1|1823.5|1823.2|1823.5|1823.2|1823.3|1823|51
1606769200000|2020-11-30 20:46:40|1823.4|1823.1|1823.3|1823|1823.4|1823.1|1823.2|1822.9|23
1606769210000|2020-11-30 20:46:50|1823.4|1823.1|1823.6|1823.3|1823.6|1823.3|1823.3|1823|128
1606769220000|2020-11-30 20:47:00|1823.5|1823.2|1823.6|1823.3|1823.6|1823.3|1823.5|1823.2|37
1606769230000|2020-11-30 20:47:10|1823.7|1823.4|1823.6|1823.3|1823.9|1823.6|1823.5|1823.2|139
1606769240000|2020-11-30 20:47:20|1823.7|1823.4|1824|1823.7|1824|1823.7|1823.5|1823.2|67
1606769250000|2020-11-30 20:47:30|1824.1|1823.8|1824.6|1824.3|1824.6|1824.3|1824|1823.7|132
1606769260000|2020-11-30 20:47:40|1824.5|1824.2|1823.8|1823.5|1824.5|1824.2|1823.6|1823.3|93
1606769270000|2020-11-30 20:47:50|1823.9|1823.6|1824.4|1824.1|1824.4|1824.1|1823.7|1823.4|69
1606769280000|2020-11-30 20:48:00|1824.5|1824.2|1824.2|1823.9|1824.5|1824.2|1824.1|1823.8|56
1606769290000|2020-11-30 20:48:10|1824.3|1824|1824.2|1823.9|1824.5|1824.2|1824.2|1823.9|101
1606769300000|2020-11-30 20:48:20|1824.3|1824|1824|1823.7|1824.3|1824|1823.9|1823.6|79
1606769310000|2020-11-30 20:48:30|1824.1|1823.8|1823.5|1823.2|1824.1|1823.8|1823.5|1823.2|113
1606769320000|2020-11-30 20:48:40|1823.6|1823.3|1823.7|1823.4|1823.7|1823.4|1823.5|1823.2|42
1606769330000|2020-11-30 20:48:50|1823.6|1823.3|1823.6|1823.3|1823.7|1823.4|1823.5|1823.2|127
1606769340000|2020-11-30 20:49:00|1823.5|1823.2|1822.9|1822.6|1823.5|1823.2|1822.4|1822.1|280
1606769350000|2020-11-30 20:49:10|1822.8|1822.5|1822.2|1821.9|1822.8|1822.5|1822.1|1821.8|190
1606769360000|2020-11-30 20:49:20|1822|1821.7|1822|1821.7|1822.1|1821.8|1821.6|1821.3|101
1606769370000|2020-11-30 20:49:30|1821.9|1821.6|1822.2|1821.9|1822.4|1822.1|1821.9|1821.6|202
1606769380000|2020-11-30 20:49:40|1822.3|1822|1822.4|1822.1|1822.7|1822.4|1822.3|1822|140
1606769390000|2020-11-30 20:49:50|1822.5|1822.2|1822.9|1822.6|1822.9|1822.6|1822.3|1822|242
1606769400000|2020-11-30 20:50:00|1823|1822.7|1824.3|1824|1824.3|1824|1822.7|1822.4|512
1606769410000|2020-11-30 20:50:10|1824.2|1823.9|1824.9|1824.6|1825|1824.7|1824|1823.7|178
1606769420000|2020-11-30 20:50:20|1824.8|1824.5|1825.3|1825|1825.5|1825.2|1824.7|1824.4|228
1606769430000|2020-11-30 20:50:30|1825.1|1824.8|1824.9|1824.6|1825.2|1824.9|1824.7|1824.4|188
1606769440000|2020-11-30 20:50:40|1824.8|1824.5|1823.5|1823.2|1824.8|1824.5|1822.8|1822.5|211
1606769450000|2020-11-30 20:50:50|1823.6|1823.3|1822.2|1821.9|1823.6|1823.3|1822.2|1821.9|213
1606769460000|2020-11-30 20:51:00|1822.6|1822.3|1822|1821.7|1822.7|1822.4|1822|1821.7|129
1606769470000|2020-11-30 20:51:10|1822.1|1821.8|1822.4|1822.1|1822.7|1822.4|1822.1|1821.8|161
1606769480000|2020-11-30 20:51:20|1822.3|1822|1822.9|1822.6|1822.9|1822.6|1822.3|1822|131
1606769490000|2020-11-30 20:51:30|1823.1|1822.8|1823.4|1823.1|1823.4|1823.1|1822.6|1822.3|120
1606769500000|2020-11-30 20:51:40|1823.3|1823|1822.8|1822.5|1823.3|1823|1822.8|1822.5|99
1606769510000|2020-11-30 20:51:50|1822.9|1822.6|1822.7|1822.4|1823.1|1822.8|1822.5|1822.2|145
1606769520000|2020-11-30 20:52:00|1822.6|1822.3|1823.1|1822.8|1823.1|1822.8|1822.5|1822.2|115
1606769530000|2020-11-30 20:52:10|1823.2|1822.9|1823.7|1823.4|1823.7|1823.4|1823.2|1822.9|129
1606769540000|2020-11-30 20:52:20|1823.6|1823.3|1823.2|1822.9|1823.6|1823.3|1822.9|1822.6|149
1606769550000|2020-11-30 20:52:30|1823.1|1822.8|1822.5|1822.2|1823.1|1822.8|1822.2|1821.9|160
1606769560000|2020-11-30 20:52:40|1822.6|1822.3|1822.5|1822.2|1822.8|1822.5|1822.5|1822.2|118
1606769570000|2020-11-30 20:52:50|1822.7|1822.4|1823.2|1822.9|1823.4|1823.1|1822.7|1822.4|199
1606769580000|2020-11-30 20:53:00|1823.1|1822.8|1822.5|1822.2|1823.1|1822.8|1822.1|1821.8|143
1606769590000|2020-11-30 20:53:10|1822.3|1822|1821.9|1821.6|1822.3|1822|1821.8|1821.5|110
1606769600000|2020-11-30 20:53:20|1821.8|1821.5|1821.9|1821.6|1822.1|1821.8|1821.6|1821.3|121
1606769610000|2020-11-30 20:53:30|1821.7|1821.4|1821.7|1821.4|1821.8|1821.5|1821.7|1821.4|106
1606769620000|2020-11-30 20:53:40|1821.6|1821.3|1820.9|1820.6|1821.6|1821.3|1820.8|1820.5|193
1606769630000|2020-11-30 20:53:50|1821|1820.7|1821.1|1820.8|1821.3|1821|1820.8|1820.5|159
1606769640000|2020-11-30 20:54:00|1821.2|1820.9|1820.6|1820.3|1821.2|1820.9|1820.5|1820.2|162
1606769650000|2020-11-30 20:54:10|1820.5|1820.2|1820.6|1820.3|1820.8|1820.5|1820.5|1820.2|116
1606769660000|2020-11-30 20:54:20|1820.7|1820.4|1820.5|1820.2|1820.7|1820.4|1820.3|1820|146
1606769670000|2020-11-30 20:54:30|1820.9|1820.6|1821.7|1821.4|1821.7|1821.4|1820.8|1820.5|150
1606769680000|2020-11-30 20:54:40|1821.6|1821.3|1821|1820.7|1821.6|1821.3|1820.9|1820.6|343
1606769690000|2020-11-30 20:54:50|1820.8|1820.5|1819.8|1819.5|1820.8|1820.5|1819.7|1819.4|323
1606769700000|2020-11-30 20:55:00|1819.7|1819.4|1818.8|1818.5|1819.7|1819.4|1818.6|1818.3|549
1606769710000|2020-11-30 20:55:10|1818.7|1818.4|1817.8|1817.5|1818.8|1818.5|1817.6|1817.3|513
1606769720000|2020-11-30 20:55:20|1817.9|1817.6|1818.1|1817.8|1818.3|1818|1817.3|1817|803
1606769730000|2020-11-30 20:55:30|1818|1817.7|1817.4|1817.1|1818.4|1818.1|1817.3|1817|414
1606769740000|2020-11-30 20:55:40|1817.6|1817.3|1817.3|1817|1817.7|1817.4|1817.1|1816.8|472
1606769750000|2020-11-30 20:55:50|1817.5|1817.2|1818.3|1818|1819.3|1819|1817.4|1817.1|512
1606769760000|2020-11-30 20:56:00|1818.2|1817.9|1817.3|1817|1818.5|1818.2|1817.3|1817|293
1606769770000|2020-11-30 20:56:10|1817.4|1817.1|1817.3|1817|1818|1817.7|1817.2|1816.9|545
1606769780000|2020-11-30 20:56:20|1817.2|1816.9|1817.5|1817.2|1817.9|1817.6|1817.2|1816.9|236
1606769790000|2020-11-30 20:56:30|1817.8|1817.5|1817.8|1817.5|1818.2|1817.9|1817.7|1817.4|317
1606769800000|2020-11-30 20:56:40|1817.9|1817.6|1818|1817.7|1818.1|1817.8|1817.8|1817.5|230
1606769810000|2020-11-30 20:56:50|1817.9|1817.6|1817.3|1817|1817.9|1817.6|1817.1|1816.8|518
1606769820000|2020-11-30 20:57:00|1817.4|1817.1|1817.2|1816.9|1817.7|1817.4|1816.7|1816.4|813
1606769830000|2020-11-30 20:57:10|1817.5|1817.2|1816.9|1816.6|1817.5|1817.2|1816.8|1816.5|599
1606769840000|2020-11-30 20:57:20|1816.8|1816.5|1817.4|1817.1|1817.8|1817.5|1816.6|1816.3|500
1606769850000|2020-11-30 20:57:30|1817.2|1816.9|1817.4|1817.1|1817.6|1817.3|1816.7|1816.4|511
1606769860000|2020-11-30 20:57:40|1817.6|1817.3|1818.4|1818.1|1818.4|1818.1|1817.4|1817.1|372
1606769870000|2020-11-30 20:57:50|1818.6|1818.3|1818.4|1818.1|1819.1|1818.8|1818.4|1818.1|503
1606769880000|2020-11-30 20:58:00|1818.2|1817.9|1818.5|1818.2|1819.2|1818.9|1818.1|1817.8|694
1606769890000|2020-11-30 20:58:10|1818.7|1818.4|1817.3|1817|1818.8|1818.5|1817.3|1817|599
1606769900000|2020-11-30 20:58:20|1817.2|1816.9|1816.1|1815.8|1817.2|1816.9|1816.1|1815.8|484
1606769910000|2020-11-30 20:58:30|1815.9|1815.6|1816.9|1816.6|1816.9|1816.6|1815.8|1815.5|1106
1606769920000|2020-11-30 20:58:40|1817.1|1816.8|1816.6|1816.3|1817.1|1816.8|1816.4|1816.1|596
1606769930000|2020-11-30 20:58:50|1816.4|1816.1|1817.5|1817.2|1817.5|1817.2|1816.3|1816|974
1606769940000|2020-11-30 20:59:00|1817.4|1817.1|1818.3|1818|1818.8|1818.5|1817.3|1817|1591
1606769950000|2020-11-30 20:59:10|1818.2|1817.9|1817.7|1817.4|1818.2|1817.9|1817.1|1816.8|1157
1606769960000|2020-11-30 20:59:20|1817.5|1817.2|1818.1|1817.8|1818.1|1817.8|1817.1|1816.8|1428
1606769970000|2020-11-30 20:59:30|1818.4|1818.1|1819.2|1818.9|1819.3|1819|1818.3|1818|1706
1606769980000|2020-11-30 20:59:40|1819.3|1819|1821.1|1820.8|1821.2|1820.9|1818.9|1818.6|2586
1606769990000|2020-11-30 20:59:50|1821|1820.7|1820.5|1820.2|1821.5|1821.2|1820.5|1820.2|7098
1606770000000|2020-11-30 21:00:00|1819.5|1819.2|1822|1821.7|1822.7|1822.4|1819.5|1819.2|2794
1606770010000|2020-11-30 21:00:10|1821.8|1821.5|1823.1|1822.8|1823.9|1823.6|1821.7|1821.4|800
1606770020000|2020-11-30 21:00:20|1823.2|1822.9|1822.8|1822.5|1823.2|1822.9|1822.1|1821.8|640
1606770030000|2020-11-30 21:00:30|1822.9|1822.6|1821.4|1821.1|1823|1822.7|1821.3|1821|418
1606770040000|2020-11-30 21:00:40|1821.5|1821.2|1821.7|1821.4|1821.9|1821.6|1821.3|1821|325
1606770050000|2020-11-30 21:00:50|1821.8|1821.5|1821.3|1821|1821.9|1821.6|1821.2|1820.9|281
1606770060000|2020-11-30 21:01:00|1821.4|1821.1|1822.6|1822.3|1822.9|1822.6|1821.4|1821.1|196
1606770070000|2020-11-30 21:01:10|1822.7|1822.4|1823.4|1823.1|1823.5|1823.2|1822.6|1822.3|292
1606770080000|2020-11-30 21:01:20|1823.5|1823.2|1823.3|1823|1824|1823.7|1822.9|1822.6|191
1606770090000|2020-11-30 21:01:30|1823.2|1822.9|1823.3|1823|1823.3|1823|1822.8|1822.5|110
1606770100000|2020-11-30 21:01:40|1823.2|1822.9|1823.4|1823.1|1823.6|1823.3|1823.1|1822.8|68
1606770110000|2020-11-30 21:01:50|1823.3|1823|1823.7|1823.4|1823.9|1823.6|1823.3|1823|52
1606770120000|2020-11-30 21:02:00|1823.6|1823.3|1823.4|1823.1|1823.6|1823.3|1823.1|1822.8|101
1606770130000|2020-11-30 21:02:10|1823.5|1823.2|1823.6|1823.3|1823.7|1823.4|1823.1|1822.8|66
1606770140000|2020-11-30 21:02:20|1823.5|1823.2|1823.5|1823.2|1823.5|1823.2|1823.3|1823|77
1606770150000|2020-11-30 21:02:30|1823.4|1823.1|1823.5|1823.2|1823.6|1823.3|1823.2|1822.9|123
1606770160000|2020-11-30 21:02:40|1823.4|1823.1|1823.8|1823.5|1823.8|1823.5|1823.4|1823.1|105
1606770170000|2020-11-30 21:02:50|1823.7|1823.4|1823.6|1823.3|1824.2|1823.9|1823.5|1823.2|260
1606770180000|2020-11-30 21:03:00|1824|1823.7|1824.2|1823.9|1824.8|1824.5|1824|1823.7|156
1606770190000|2020-11-30 21:03:10|1824|1823.7|1823.5|1823.2|1824|1823.7|1823.5|1823.2|121
1606770200000|2020-11-30 21:03:20|1823.6|1823.3|1823.5|1823.2|1823.7|1823.4|1823.5|1823.2|27
1606770210000|2020-11-30 21:03:30|1823.7|1823.4|1823.7|1823.4|1823.8|1823.5|1823.6|1823.3|39
1606770220000|2020-11-30 21:03:40|1824|1823.7|1823.7|1823.4|1824|1823.7|1823.6|1823.3|177
1606770230000|2020-11-30 21:03:50|1823.6|1823.3|1823.5|1823.2|1823.7|1823.4|1823.5|1823.2|56
1606770240000|2020-11-30 21:04:00|1823.6|1823.3|1823.5|1823.2|1823.8|1823.5|1823.3|1823|166
1606770250000|2020-11-30 21:04:10|1823.4|1823.1|1823.3|1823|1823.5|1823.2|1823.3|1823|59
1606770260000|2020-11-30 21:04:20|1823.4|1823.1|1823.2|1822.9|1823.4|1823.1|1822.8|1822.5|114
1606770270000|2020-11-30 21:04:30|1823.3|1823|1823.2|1822.9|1823.3|1823|1823.1|1822.8|56
1606770280000|2020-11-30 21:04:40|1823.1|1822.8|1823.1|1822.8|1823.2|1822.9|1823|1822.7|52
1606770290000|2020-11-30 21:04:50|1823|1822.7|1823|1822.7|1823.1|1822.8|1823|1822.7|42
1606770300000|2020-11-30 21:05:00|1823.1|1822.8|1824.2|1823.9|1824.4|1824.1|1823.1|1822.8|265
1606770310000|2020-11-30 21:05:10|1824.1|1823.8|1823.6|1823.3|1824.1|1823.8|1823.4|1823.1|147
1606770320000|2020-11-30 21:05:20|1823.5|1823.2|1823.6|1823.3|1823.8|1823.5|1823.5|1823.2|51
1606770330000|2020-11-30 21:05:30|1823.7|1823.4|1824.5|1824.2|1824.5|1824.2|1823.7|1823.4|149
1606770340000|2020-11-30 21:05:40|1824.4|1824.1|1824.4|1824.1|1824.7|1824.4|1824.2|1823.9|113
1606770350000|2020-11-30 21:05:50|1824.3|1824|1825.2|1824.9|1825.2|1824.9|1824.1|1823.8|110
1606770360000|2020-11-30 21:06:00|1825.1|1824.8|1824.8|1824.5|1825.3|1825|1824.7|1824.4|57
1606770370000|2020-11-30 21:06:10|1824.7|1824.4|1824.3|1824|1824.8|1824.5|1824.1|1823.8|75
1606770380000|2020-11-30 21:06:20|1824.4|1824.1|1824.2|1823.9|1824.4|1824.1|1824.2|1823.9|47
1606770390000|2020-11-30 21:06:30|1824.4|1824.1|1824.4|1824.1|1824.6|1824.3|1824.1|1823.8|65
1606770400000|2020-11-30 21:06:40|1824.3|1824|1824.8|1824.5|1824.8|1824.5|1824.3|1824|104
1606770410000|2020-11-30 21:06:50|1824.9|1824.6|1824.9|1824.6|1825.1|1824.8|1824.8|1824.5|31
1606770420000|2020-11-30 21:07:00|1824.8|1824.5|1824.4|1824.1|1824.8|1824.5|1824.2|1823.9|36
1606770430000|2020-11-30 21:07:10|1824.3|1824|1824.7|1824.4|1824.7|1824.4|1824.3|1824|27
1606770440000|2020-11-30 21:07:20|1824.8|1824.5|1824.5|1824.2|1824.8|1824.5|1824.4|1824.1|29
1606770450000|2020-11-30 21:07:30|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.2|1823.9|60
1606770460000|2020-11-30 21:07:40|1824.7|1824.4|1824.7|1824.4|1824.9|1824.6|1824.7|1824.4|18
1606770470000|2020-11-30 21:07:50|1824.6|1824.3|1824.6|1824.3|1824.9|1824.6|1824.5|1824.2|53
1606770480000|2020-11-30 21:08:00|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.5|1824.2|23
1606770490000|2020-11-30 21:08:10|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.7|1824.4|21
1606770500000|2020-11-30 21:08:20|1825.1|1824.8|1825.1|1824.8|1825.2|1824.9|1825.1|1824.8|23
1606770510000|2020-11-30 21:08:30|1825|1824.7|1825.3|1825|1825.4|1825.1|1825|1824.7|38
1606770520000|2020-11-30 21:08:40|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1824.9|1824.6|55
1606770530000|2020-11-30 21:08:50|1825.4|1825.1|1825.3|1825|1825.5|1825.2|1825.3|1825|30
1606770540000|2020-11-30 21:09:00|1825.4|1825.1|1825.5|1825.2|1825.6|1825.3|1825.3|1825|24
1606770550000|2020-11-30 21:09:10|1825.6|1825.3|1825.2|1824.9|1825.7|1825.4|1825.2|1824.9|29
1606770560000|2020-11-30 21:09:20|1825.1|1824.8|1825.3|1825|1825.4|1825.1|1825.1|1824.8|59
1606770570000|2020-11-30 21:09:30|1825|1824.7|1824.9|1824.6|1825.1|1824.8|1824.8|1824.5|24
1606770580000|2020-11-30 21:09:40|1824.7|1824.4|1824.7|1824.4|1824.8|1824.5|1824.5|1824.2|18
1606770590000|2020-11-30 21:09:50|1824.6|1824.3|1824.8|1824.5|1824.8|1824.5|1824.6|1824.3|10
1606770600000|2020-11-30 21:10:00|1824.7|1824.4|1824.7|1824.4|1824.9|1824.6|1824.6|1824.3|31
1606770610000|2020-11-30 21:10:10|1824.6|1824.3|1824.5|1824.2|1824.7|1824.4|1824.5|1824.2|61
1606770620000|2020-11-30 21:10:20|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|32
1606770630000|2020-11-30 21:10:30|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|29
1606770640000|2020-11-30 21:10:40|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.7|1824.4|25
1606770650000|2020-11-30 21:10:50|1825.6|1825.3|1825.8|1825.5|1825.8|1825.5|1825.5|1825.2|145
1606770660000|2020-11-30 21:11:00|1825.9|1825.6|1825.5|1825.2|1826.1|1825.8|1825.5|1825.2|103
1606770670000|2020-11-30 21:11:10|1825.4|1825.1|1825.7|1825.4|1825.7|1825.4|1825.3|1825|176
1606770680000|2020-11-30 21:11:20|1825.8|1825.5|1825.8|1825.5|1826|1825.7|1825.6|1825.3|101
1606770690000|2020-11-30 21:11:30|1825.7|1825.4|1826|1825.7|1826|1825.7|1825.6|1825.3|44
1606770700000|2020-11-30 21:11:40|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.8|1825.5|99
1606770710000|2020-11-30 21:11:50|1826.2|1825.9|1826.3|1826|1826.5|1826.2|1826.2|1825.9|110
1606770720000|2020-11-30 21:12:00|1826.4|1826.1|1825.8|1825.5|1826.4|1826.1|1825.8|1825.5|22
1606770730000|2020-11-30 21:12:10|1825.7|1825.4|1825|1824.7|1826|1825.7|1825|1824.7|50
1606770740000|2020-11-30 21:12:20|1825.1|1824.8|1825.4|1825.1|1825.4|1825.1|1825|1824.7|94
1606770750000|2020-11-30 21:12:30|1825.3|1825|1825.5|1825.2|1825.6|1825.3|1825.3|1825|17
1606770760000|2020-11-30 21:12:40|1825.6|1825.3|1826.2|1825.9|1826.3|1826|1825.6|1825.3|41
1606770770000|2020-11-30 21:12:50|1826.1|1825.8|1826|1825.7|1826.1|1825.8|1825.9|1825.6|79
1606770780000|2020-11-30 21:13:00|1825.9|1825.6|1825.9|1825.6|1826|1825.7|1825.8|1825.5|102
1606770790000|2020-11-30 21:13:10|1825.8|1825.5|1825.5|1825.2|1825.8|1825.5|1825.5|1825.2|138
1606770800000|2020-11-30 21:13:20|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.4|1825.1|62
1606770810000|2020-11-30 21:13:30|1825.5|1825.2|1825.5|1825.2|1825.7|1825.4|1825.4|1825.1|33
1606770820000|2020-11-30 21:13:40|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1825.2|1824.9|107
1606770830000|2020-11-30 21:13:50|1825.4|1825.1|1825.2|1824.9|1825.8|1825.5|1825.2|1824.9|50
1606770840000|2020-11-30 21:14:00|1825|1824.7|1825.5|1825.2|1825.5|1825.2|1825|1824.7|79
1606770850000|2020-11-30 21:14:10|1825.6|1825.3|1825.7|1825.4|1825.7|1825.4|1825.5|1825.2|54
1606770860000|2020-11-30 21:14:20|1825.6|1825.3|1825.4|1825.1|1825.7|1825.4|1825.3|1825|47
1606770870000|2020-11-30 21:14:30|1825.3|1825|1825.9|1825.6|1825.9|1825.6|1825.3|1825|96
1606770880000|2020-11-30 21:14:40|1825.6|1825.3|1825.2|1824.9|1825.8|1825.5|1825.2|1824.9|52
1606770890000|2020-11-30 21:14:50|1825.3|1825|1825.7|1824.9|1825.8|1825|1824.6|1824.3|149
1606770900000|2020-11-30 21:15:00|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1
1606770910000|2020-11-30 21:15:10|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|0
1606770920000|2020-11-30 21:15:20|1825.7|1824.9|1825.7|1824.9|1825.7|1824.9|1825.7|1824.9|0
1606770930000|2020-11-30 21:15:30|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|0
1606770940000|2020-11-30 21:15:40|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1606771000000|2020-11-30 21:16:40|1825.4|1824.6|1825.3|1824.5|1825.4|1824.6|1825.3|1824.5|0
1606771010000|2020-11-30 21:16:50|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.4|1824.6|0
1606771070000|2020-11-30 21:17:50|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|0
1606771080000|2020-11-30 21:18:00|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1606771120000|2020-11-30 21:18:40|1825.4|1824.6|1825.5|1824.7|1825.5|1824.7|1825.4|1824.6|0
1606771190000|2020-11-30 21:19:50|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|0
1606771210000|2020-11-30 21:20:10|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1606771230000|2020-11-30 21:20:30|1825.4|1824.6|1825.5|1824.7|1825.5|1824.7|1825.4|1824.6|0
1606771260000|2020-11-30 21:21:00|1825.6|1824.8|1825.5|1824.7|1825.6|1824.8|1825.5|1824.7|0
1606771330000|2020-11-30 21:22:10|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|0
1606771340000|2020-11-30 21:22:20|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1606771350000|2020-11-30 21:22:30|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|1825.4|1824.6|0
1606771370000|2020-11-30 21:22:50|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.4|1824.6|0
1606771400000|2020-11-30 21:23:20|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|0
1606771410000|2020-11-30 21:23:30|1825.5|1824.7|1825.6|1824.8|1825.6|1824.8|1825.5|1824.7|0
1606771430000|2020-11-30 21:23:50|1825.5|1824.7|1825.6|1824.8|1825.6|1824.8|1825.5|1824.7|0
1606771480000|2020-11-30 21:24:40|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|1825.5|1824.7|0
1606771560000|2020-11-30 21:26:00|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|0
1606771770000|2020-11-30 21:29:30|1825.7|1824.9|1825.7|1824.9|1825.7|1824.9|1825.7|1824.9|0
1606771780000|2020-11-30 21:29:40|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|1825.6|1824.8|0
1606771800000|2020-11-30 21:30:00|1825.2|1824.9|1824.8|1824.5|1825.2|1824.9|1824.8|1824.5|11
1606771810000|2020-11-30 21:30:10|1825|1824.7|1824|1823.7|1825|1824.7|1824|1823.7|57
1606771820000|2020-11-30 21:30:20|1823.9|1823.6|1823.5|1823.2|1823.9|1823.6|1823.5|1823.2|13
1606771830000|2020-11-30 21:30:30|1823.7|1823.4|1823.7|1823.4|1823.7|1823.4|1823.7|1823.4|4
1606771840000|2020-11-30 21:30:40|1823.6|1823.3|1823|1822.7|1823.6|1823.3|1822.9|1822.6|28
1606771850000|2020-11-30 21:30:50|1823.1|1822.8|1823.5|1823.2|1823.5|1823.2|1822.8|1822.5|27
1606771860000|2020-11-30 21:31:00|1824.3|1824|1824.1|1823.8|1824.3|1824|1824|1823.7|22
1606771870000|2020-11-30 21:31:10|1824.2|1823.9|1824.3|1824|1824.3|1824|1824.2|1823.9|8
1606771880000|2020-11-30 21:31:20|1824.2|1823.9|1824.5|1824.2|1824.5|1824.2|1824.2|1823.9|2
1606771890000|2020-11-30 21:31:30|1824.2|1823.9|1824.2|1823.9|1824.2|1823.9|1824.2|1823.9|2
1606771900000|2020-11-30 21:31:40|1824|1823.7|1823.9|1823.6|1824|1823.7|1823.9|1823.6|12
1606771910000|2020-11-30 21:31:50|1824.2|1823.9|1824.4|1824.1|1824.4|1824.1|1824.2|1823.9|6
1606771920000|2020-11-30 21:32:00|1824.3|1824|1824.3|1824|1824.3|1824|1824.3|1824|4
1606771930000|2020-11-30 21:32:10|1824.2|1823.9|1824.2|1823.9|1824.2|1823.9|1824.2|1823.9|1
1606771940000|2020-11-30 21:32:20|1824.4|1824.1|1824.3|1824|1824.4|1824.1|1824.3|1824|3
1606771950000|2020-11-30 21:32:30|1824.5|1824.2|1824.7|1824.4|1824.7|1824.4|1824.5|1824.2|3
1606771960000|2020-11-30 21:32:40|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|2
1606771970000|2020-11-30 21:32:50|1824.6|1824.3|1824.6|1824.3|1824.9|1824.6|1824.6|1824.3|6
1606771980000|2020-11-30 21:33:00|1824.5|1824.2|1824.3|1824|1824.5|1824.2|1824.3|1824|6
1606771990000|2020-11-30 21:33:10|1824.1|1823.8|1824.1|1823.8|1824.1|1823.8|1824.1|1823.8|1
1606772000000|2020-11-30 21:33:20|1823.9|1823.6|1824.3|1824|1824.3|1824|1823.9|1823.6|22
1606772010000|2020-11-30 21:33:30|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|2
1606772020000|2020-11-30 21:33:40|1825.1|1824.8|1825.1|1824.8|1825.4|1825.1|1825.1|1824.8|16
1606772030000|2020-11-30 21:33:50|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|5
1606772040000|2020-11-30 21:34:00|1824.9|1824.6|1825.3|1825|1825.3|1825|1824.9|1824.6|5
1606772050000|2020-11-30 21:34:10|||||||||2
1606772060000|2020-11-30 21:34:20|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606772070000|2020-11-30 21:34:30|1825.7|1825.4|1825.6|1825.3|1825.7|1825.4|1825.5|1825.2|9
1606772080000|2020-11-30 21:34:40|1825.7|1825.4|1825.8|1825.5|1825.8|1825.5|1825.7|1825.4|24
1606772090000|2020-11-30 21:34:50|1825.7|1825.4|1826|1825.7|1826|1825.7|1825.7|1825.4|8
1606772100000|2020-11-30 21:35:00|||||||||3
1606772110000|2020-11-30 21:35:10|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|8
1606772120000|2020-11-30 21:35:20|||||||||4
1606772130000|2020-11-30 21:35:30|||||||||5
1606772140000|2020-11-30 21:35:40|1826.2|1825.9|1826.5|1826.2|1826.5|1826.2|1826.2|1825.9|27
1606772150000|2020-11-30 21:35:50|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.5|1826.2|29
1606772160000|2020-11-30 21:36:00|1826.7|1826.4|1826.6|1826.3|1826.7|1826.4|1826.6|1826.3|10
1606772170000|2020-11-30 21:36:10|1826.5|1826.2|1826.7|1826.4|1826.7|1826.4|1826.5|1826.2|32
1606772180000|2020-11-30 21:36:20|1826.6|1826.3|1826.7|1826.4|1826.7|1826.4|1826.6|1826.3|37
1606772190000|2020-11-30 21:36:30|1826.6|1826.3|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|26
1606772200000|2020-11-30 21:36:40|1826.6|1826.3|1826.7|1826.4|1827|1826.7|1826.6|1826.3|13
1606772210000|2020-11-30 21:36:50|1827|1826.7|1826.8|1826.5|1827|1826.7|1826.6|1826.3|27
1606772220000|2020-11-30 21:37:00|||||||||6
1606772230000|2020-11-30 21:37:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|2
1606772240000|2020-11-30 21:37:20|1826.9|1826.6|1827.1|1826.8|1827.1|1826.8|1826.9|1826.6|5
1606772250000|2020-11-30 21:37:30|||||||||4
1606772260000|2020-11-30 21:37:40|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|12
1606772270000|2020-11-30 21:37:50|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|3
1606772280000|2020-11-30 21:38:00|1826.8|1826.5|1826.9|1826.6|1826.9|1826.6|1826.8|1826.5|9
1606772290000|2020-11-30 21:38:10|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|6
1606772310000|2020-11-30 21:38:30|1826.7|1826.4|1826.6|1826.3|1826.7|1826.4|1826.6|1826.3|4
1606772320000|2020-11-30 21:38:40|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|2
1606772330000|2020-11-30 21:38:50|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|3
1606772350000|2020-11-30 21:39:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.6|1826.3|6
1606772360000|2020-11-30 21:39:20|||||||||7
1606772370000|2020-11-30 21:39:30|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|3
1606772380000|2020-11-30 21:39:40|1826.7|1826.4|1826.5|1826.2|1826.7|1826.4|1826.5|1826.2|3
1606772400000|2020-11-30 21:40:00|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|2
1606772410000|2020-11-30 21:40:10|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|2
1606772420000|2020-11-30 21:40:20|||||||||1
1606772430000|2020-11-30 21:40:30|1826.4|1826.1|1826.3|1826|1826.4|1826.1|1826.3|1826|3
1606772460000|2020-11-30 21:41:00|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|8
1606772470000|2020-11-30 21:41:10|||||||||1
1606772480000|2020-11-30 21:41:20|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1
1606772490000|2020-11-30 21:41:30|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1826|1825.7|10
1606772500000|2020-11-30 21:41:40|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|2
1606772510000|2020-11-30 21:41:50|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|4
1606772530000|2020-11-30 21:42:10|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|6
1606772540000|2020-11-30 21:42:20|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|3
1606772550000|2020-11-30 21:42:30|1826.8|1826.5|1826.9|1826.6|1826.9|1826.6|1826.8|1826.5|7
1606772560000|2020-11-30 21:42:40|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|4
1606772570000|2020-11-30 21:42:50|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|11
1606772580000|2020-11-30 21:43:00|1827|1826.7|1826.7|1826.4|1827|1826.7|1826.7|1826.4|13
1606772600000|2020-11-30 21:43:20|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|2
1606772620000|2020-11-30 21:43:40|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|6
1606772630000|2020-11-30 21:43:50|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|4
1606772650000|2020-11-30 21:44:10|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|3
1606772660000|2020-11-30 21:44:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1
1606772670000|2020-11-30 21:44:30|1827.1|1826.8|1826.7|1826.4|1827.1|1826.8|1826.7|1826.4|23
1606772680000|2020-11-30 21:44:40|||||||||4
1606772700000|2020-11-30 21:45:00|1826.8|1826.5|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|4
1606772710000|2020-11-30 21:45:10|||||||||1
1606772730000|2020-11-30 21:45:30|1827.1|1826.8|1826.7|1826.4|1827.1|1826.8|1826.7|1826.4|33
1606772760000|2020-11-30 21:46:00|1826.8|1826.5|1826.9|1826.6|1826.9|1826.6|1826.8|1826.5|3
1606772770000|2020-11-30 21:46:10|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1827|1826.7|12
1606772810000|2020-11-30 21:46:50|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|3
1606772820000|2020-11-30 21:47:00|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|9
1606772830000|2020-11-30 21:47:10|||||||||2
1606772850000|2020-11-30 21:47:30|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|2
1606772860000|2020-11-30 21:47:40|1827.2|1826.9|1827.4|1827.1|1827.4|1827.1|1827.2|1826.9|4
1606772870000|2020-11-30 21:47:50|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|4
1606772880000|2020-11-30 21:48:00|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.7|1827.4|8
1606772890000|2020-11-30 21:48:10|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|8
1606772900000|2020-11-30 21:48:20|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|4
1606772910000|2020-11-30 21:48:30|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1
1606772920000|2020-11-30 21:48:40|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|2
1606772940000|2020-11-30 21:49:00|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|5
1606772950000|2020-11-30 21:49:10|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|3
1606772960000|2020-11-30 21:49:20|||||||||1
1606772970000|2020-11-30 21:49:30|||||||||5
1606772980000|2020-11-30 21:49:40|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|11
1606773000000|2020-11-30 21:50:00|||||||||1
1606773010000|2020-11-30 21:50:10|||||||||6
1606773020000|2020-11-30 21:50:20|1827.9|1827.6|1828|1827.7|1828|1827.7|1827.9|1827.6|4
1606773030000|2020-11-30 21:50:30|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|3
1606773040000|2020-11-30 21:50:40|1828|1827.7|1828.1|1827.8|1828.1|1827.8|1828|1827.7|7
1606773050000|2020-11-30 21:50:50|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|3
1606773060000|2020-11-30 21:51:00|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|6
1606773070000|2020-11-30 21:51:10|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|7
1606773080000|2020-11-30 21:51:20|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|4
1606773090000|2020-11-30 21:51:30|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|3
1606773100000|2020-11-30 21:51:40|||||||||7
1606773110000|2020-11-30 21:51:50|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|3
1606773120000|2020-11-30 21:52:00|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|4
1606773130000|2020-11-30 21:52:10|||||||||5
1606773140000|2020-11-30 21:52:20|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|9
1606773150000|2020-11-30 21:52:30|||||||||5
1606773170000|2020-11-30 21:52:50|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|5
1606773180000|2020-11-30 21:53:00|1827.6|1827.3|1827.6|1827.3|1827.7|1827.4|1827.6|1827.3|10
1606773190000|2020-11-30 21:53:10|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|14
1606773200000|2020-11-30 21:53:20|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|8
1606773210000|2020-11-30 21:53:30|1827.5|1827.2|1827.5|1827.2|1827.6|1827.3|1827.3|1827|11
1606773220000|2020-11-30 21:53:40|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827.2|1826.9|6
1606773230000|2020-11-30 21:53:50|1827.2|1826.9|1827.5|1827.2|1827.5|1827.2|1827.2|1826.9|13
1606773240000|2020-11-30 21:54:00|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|2
1606773250000|2020-11-30 21:54:10|1827.7|1827.4|1827.7|1827.4|1827.8|1827.5|1827.7|1827.4|6
1606773260000|2020-11-30 21:54:20|1827.8|1827.5|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|4
1606773280000|2020-11-30 21:54:40|1827.9|1827.6|1827.9|1827.6|1828|1827.7|1827.9|1827.6|26
1606773290000|2020-11-30 21:54:50|1828|1827.7|1828|1827.7|1828.1|1827.8|1828|1827.7|14
1606773300000|2020-11-30 21:55:00|1828.1|1827.8|1827.8|1827.5|1828.1|1827.8|1827.8|1827.5|41
1606773310000|2020-11-30 21:55:10|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|3
1606773320000|2020-11-30 21:55:20|||||||||2
1606773330000|2020-11-30 21:55:30|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1828|1827.7|6
1606773340000|2020-11-30 21:55:40|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828|1827.7|6
1606773350000|2020-11-30 21:55:50|1828.2|1827.9|1828.1|1827.8|1828.2|1827.9|1828.1|1827.8|36
1606773360000|2020-11-30 21:56:00|1828.2|1827.9|1828.1|1827.8|1828.2|1827.9|1828.1|1827.8|8
1606773370000|2020-11-30 21:56:10|||||||||2
1606773380000|2020-11-30 21:56:20|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.1|1827.8|4
1606773390000|2020-11-30 21:56:30|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|7
1606773400000|2020-11-30 21:56:40|||||||||2
1606773410000|2020-11-30 21:56:50|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.3|1828|7
1606773420000|2020-11-30 21:57:00|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|3
1606773430000|2020-11-30 21:57:10|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|3
1606773440000|2020-11-30 21:57:20|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|35
1606773450000|2020-11-30 21:57:30|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|3
1606773460000|2020-11-30 21:57:40|1828.5|1828.2|1828.4|1828.1|1828.6|1828.3|1828.4|1828.1|4
1606773470000|2020-11-30 21:57:50|1828.3|1828|1828.6|1828.3|1828.6|1828.3|1828.2|1827.9|7
1606773480000|2020-11-30 21:58:00|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|17
1606773490000|2020-11-30 21:58:10|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|14
1606773500000|2020-11-30 21:58:20|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.7|1828.4|5
1606773510000|2020-11-30 21:58:30|1828.8|1828.5|1828.8|1828.5|1828.9|1828.6|1828.7|1828.4|15
1606773520000|2020-11-30 21:58:40|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|23
1606773530000|2020-11-30 21:58:50|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1828.9|1828.6|17
1606773540000|2020-11-30 21:59:00|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|27
1606773550000|2020-11-30 21:59:10|1829.1|1828.8|1829.1|1828.8|1829.2|1828.9|1829|1828.7|10
1606773560000|2020-11-30 21:59:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|27
1606773570000|2020-11-30 21:59:30|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1828.1|1827.8|62
1606773580000|2020-11-30 21:59:40|1828.8|1828.5|1829|1828.7|1829.2|1828.9|1828.8|1828.5|31
1606773590000|2020-11-30 21:59:50|1828.9|1828.6|1829.2|1828.4|1829.2|1828.6|1828.7|1828.2|10
1606773600000|2020-11-30 22:00:00|1829.1|1828.3|1828.9|1828.1|1829.1|1828.3|1828.9|1828.1|0
1606773620000|2020-11-30 22:00:20|1829|1828.2|1828.8|1828|1829|1828.2|1828.8|1828|0
1606773630000|2020-11-30 22:00:30|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|0
1606773720000|2020-11-30 22:02:00|1829|1828.2|1829|1828.2|1829|1828.2|1829|1828.2|0
1606773740000|2020-11-30 22:02:20|1829.1|1828.3|1829.1|1828.3|1829.1|1828.3|1829.1|1828.3|0
1606773750000|2020-11-30 22:02:30|1829|1828.2|1829|1828.2|1829|1828.2|1829|1828.2|0
1606773870000|2020-11-30 22:04:30|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|0
1606773910000|2020-11-30 22:05:10|1829|1828.2|1828.9|1828.1|1829|1828.2|1828.9|1828.1|0
1606774060000|2020-11-30 22:07:40|1828.8|1828|1828.8|1828|1828.8|1828|1828.8|1828|0
1606774120000|2020-11-30 22:08:40|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|0
1606774130000|2020-11-30 22:08:50|1828.8|1828|1828.8|1828|1828.8|1828|1828.8|1828|0
1606774160000|2020-11-30 22:09:20|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|1828.9|1828.1|0
1606774210000|2020-11-30 22:10:10|1829|1828.2|1828.8|1828|1829|1828.2|1828.8|1828|0
1606774280000|2020-11-30 22:11:20|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|0
1606774310000|2020-11-30 22:11:50|1828.8|1828|1828.8|1828|1828.8|1828|1828.8|1828|0
1606774460000|2020-11-30 22:14:20|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|0
1606774550000|2020-11-30 22:15:50|1828.8|1828|1828.8|1828|1828.8|1828|1828.8|1828|0
1606774610000|2020-11-30 22:16:50|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|0
1606774670000|2020-11-30 22:17:50|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606774680000|2020-11-30 22:18:00|1828.5|1827.7|1828.4|1827.6|1828.6|1827.8|1828.4|1827.6|0
1606774690000|2020-11-30 22:18:10|1828.3|1827.5|1828.4|1827.6|1828.4|1827.6|1828.3|1827.5|0
1606774700000|2020-11-30 22:18:20|1828.5|1827.7|1828.6|1827.8|1828.6|1827.8|1828.4|1827.6|0
1606774710000|2020-11-30 22:18:30|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|1828.4|1827.6|0
1606774720000|2020-11-30 22:18:40|1828.4|1827.6|1828.5|1827.7|1828.5|1827.7|1828.4|1827.6|0
1606774730000|2020-11-30 22:18:50|1828.4|1827.6|1828.4|1827.6|1828.4|1827.6|1828.4|1827.6|0
1606774740000|2020-11-30 22:19:00|1828.2|1827.4|1828.3|1827.5|1828.5|1827.7|1828.2|1827.4|0
1606774760000|2020-11-30 22:19:20|1828.2|1827.4|1828.2|1827.4|1828.2|1827.4|1828.2|1827.4|0
1606774770000|2020-11-30 22:19:30|1828.3|1827.5|1828.4|1827.6|1828.4|1827.6|1828.3|1827.5|0
1606774780000|2020-11-30 22:19:40|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|0
1606774790000|2020-11-30 22:19:50|1828.4|1827.6|1828.5|1827.7|1828.5|1827.7|1828.4|1827.6|0
1606774800000|2020-11-30 22:20:00|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606774810000|2020-11-30 22:20:10|1828.5|1827.7|1828.4|1827.6|1828.5|1827.7|1828.4|1827.6|0
1606774820000|2020-11-30 22:20:20|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|1828.4|1827.6|0
1606774850000|2020-11-30 22:20:50|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606774860000|2020-11-30 22:21:00|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|0
1606774870000|2020-11-30 22:21:10|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606774890000|2020-11-30 22:21:30|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|0
1606775030000|2020-11-30 22:23:50|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606775100000|2020-11-30 22:25:00|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|1828.5|1827.7|0
1606775130000|2020-11-30 22:25:30|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606775230000|2020-11-30 22:27:10|1828.5|1827.7|1828.6|1827.8|1828.6|1827.8|1828.5|1827.7|0
1606775260000|2020-11-30 22:27:40|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|0
1606775290000|2020-11-30 22:28:10|1828.8|1828|1828.7|1827.9|1828.8|1828|1828.7|1827.9|0
1606775320000|2020-11-30 22:28:40|1828.8|1828|1828.8|1828|1828.8|1828|1828.8|1828|0
1606775330000|2020-11-30 22:28:50|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|1828.7|1827.9|0
1606775360000|2020-11-30 22:29:20|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|1828.6|1827.8|0
1606775420000|2020-11-30 22:30:20|1828.5|1827.7|1828.6|1827.8|1828.6|1827.8|1828.5|1827.7|0
1606775430000|2020-11-30 22:30:30|1828.5|1827.7|1828.1|1827.3|1828.5|1827.7|1828.1|1827.3|0
1606775440000|2020-11-30 22:30:40|1828|1827.2|1828|1827.2|1828|1827.2|1828|1827.2|0
1606775460000|2020-11-30 22:31:00|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|0
1606775470000|2020-11-30 22:31:10|1828|1827.2|1827.9|1827.1|1828|1827.2|1827.9|1827.1|0
1606775480000|2020-11-30 22:31:20|1828|1827.2|1828.4|1827.6|1828.4|1827.6|1828|1827.2|0
1606775500000|2020-11-30 22:31:40|1828.1|1827.3|1828.2|1827.4|1828.2|1827.4|1828.1|1827.3|0
1606775530000|2020-11-30 22:32:10|1828.3|1827.5|1828.3|1827.5|1828.3|1827.5|1828.3|1827.5|0
1606775550000|2020-11-30 22:32:30|1828.2|1827.4|1828.2|1827.4|1828.2|1827.4|1828.2|1827.4|0
1606775560000|2020-11-30 22:32:40|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|0
1606775570000|2020-11-30 22:32:50|1827.8|1827|1828.2|1827.4|1828.2|1827.4|1827.8|1827|0
1606775590000|2020-11-30 22:33:10|1828.1|1827.3|1827.8|1827|1828.1|1827.3|1827.8|1827|0
1606775610000|2020-11-30 22:33:30|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606775620000|2020-11-30 22:33:40|1827.8|1827|1827.8|1827|1827.8|1827|1827.8|1827|0
1606775720000|2020-11-30 22:35:20|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606775830000|2020-11-30 22:37:10|1827.8|1827|1827.8|1827|1827.8|1827|1827.8|1827|0
1606775910000|2020-11-30 22:38:30|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606776060000|2020-11-30 22:41:00|1827.6|1826.8|1827.7|1826.9|1827.7|1826.9|1827.6|1826.8|0
1606776070000|2020-11-30 22:41:10|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776110000|2020-11-30 22:41:50|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|0
1606776130000|2020-11-30 22:42:10|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776140000|2020-11-30 22:42:20|1827.5|1826.7|1827.6|1826.8|1827.6|1826.8|1827.5|1826.7|0
1606776180000|2020-11-30 22:43:00|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|0
1606776190000|2020-11-30 22:43:10|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776230000|2020-11-30 22:43:50|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606776300000|2020-11-30 22:45:00|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776320000|2020-11-30 22:45:20|1827.8|1827|1827.7|1826.9|1827.8|1827|1827.7|1826.9|0
1606776470000|2020-11-30 22:47:50|1827.6|1826.8|1827.5|1826.7|1827.6|1826.8|1827.5|1826.7|0
1606776480000|2020-11-30 22:48:00|1827.6|1826.8|1827.7|1826.9|1827.7|1826.9|1827.6|1826.8|0
1606776500000|2020-11-30 22:48:20|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776520000|2020-11-30 22:48:40|1827.5|1826.7|1827.4|1826.6|1827.5|1826.7|1827.4|1826.6|0
1606776530000|2020-11-30 22:48:50|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776540000|2020-11-30 22:49:00|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|0
1606776550000|2020-11-30 22:49:10|1827.7|1826.9|1827.6|1826.8|1827.7|1826.9|1827.6|1826.8|0
1606776600000|2020-11-30 22:50:00|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606776620000|2020-11-30 22:50:20|1827.6|1826.8|1827.7|1826.9|1827.7|1826.9|1827.6|1826.8|0
1606776650000|2020-11-30 22:50:50|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776670000|2020-11-30 22:51:10|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|0
1606776700000|2020-11-30 22:51:40|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776720000|2020-11-30 22:52:00|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|1827.5|1826.7|0
1606776750000|2020-11-30 22:52:30|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776820000|2020-11-30 22:53:40|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606776870000|2020-11-30 22:54:30|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|1827.6|1826.8|0
1606776960000|2020-11-30 22:56:00|1827.7|1826.9|1827.6|1826.8|1827.7|1826.9|1827.6|1826.8|0
1606776970000|2020-11-30 22:56:10|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|1827.7|1826.9|0
1606776980000|2020-11-30 22:56:20|1827.8|1827|1827.7|1826.9|1827.8|1827|1827.7|1826.9|0
1606776990000|2020-11-30 22:56:30|1827.6|1826.8|1827.7|1826.9|1827.7|1826.9|1827.6|1826.8|0
1606777010000|2020-11-30 22:56:50|1827.8|1827|1827.9|1827.1|1827.9|1827.1|1827.8|1827|0
1606777060000|2020-11-30 22:57:40|1827.8|1827|1827.8|1827|1827.8|1827|1827.8|1827|0
1606777070000|2020-11-30 22:57:50|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|0
1606777080000|2020-11-30 22:58:00|1827.8|1827|1827.9|1827.1|1827.9|1827.1|1827.8|1827|0
1606777100000|2020-11-30 22:58:20|1828|1827.2|1827.9|1827.1|1828|1827.2|1827.9|1827.1|0
1606777110000|2020-11-30 22:58:30|1828|1827.2|1828|1827.2|1828|1827.2|1828|1827.2|0
1606777160000|2020-11-30 22:59:20|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|0
1606777170000|2020-11-30 22:59:30|1828|1827.2|1828|1827.2|1828|1827.2|1828|1827.2|0
1606777190000|2020-11-30 22:59:50|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|1827.9|1827.1|0
1606777200000|2020-11-30 23:00:00|1825.9|1825.6|1826.8|1826.5|1827.6|1827.3|1825.9|1825.6|38
1606777210000|2020-11-30 23:00:10|1827.1|1826.8|1827.2|1826.9|1827.4|1827.1|1827|1826.7|22
1606777220000|2020-11-30 23:00:20|1827|1826.7|1827.7|1827.4|1827.8|1827.5|1827|1826.7|17
1606777230000|2020-11-30 23:00:30|1827.8|1827.5|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|15
1606777240000|2020-11-30 23:00:40|1827.7|1827.4|1827.1|1826.8|1827.7|1827.4|1827.1|1826.8|14
1606777250000|2020-11-30 23:00:50|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1826.9|1826.6|7
1606777260000|2020-11-30 23:01:00|1827.5|1827.2|1827.9|1827.6|1827.9|1827.6|1827.5|1827.2|52
1606777270000|2020-11-30 23:01:10|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.5|1827.2|7
1606777290000|2020-11-30 23:01:30|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|20
1606777300000|2020-11-30 23:01:40|1827.4|1827.1|1827.4|1827.1|1827.5|1827.2|1827.4|1827.1|11
1606777310000|2020-11-30 23:01:50|1827.2|1826.9|1827.3|1827|1827.3|1827|1827.2|1826.9|3
1606777320000|2020-11-30 23:02:00|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|15
1606777330000|2020-11-30 23:02:10|1827.4|1827.1|1827.3|1827|1827.7|1827.4|1827.3|1827|4
1606777340000|2020-11-30 23:02:20|1827.1|1826.8|1826.6|1826.3|1827.1|1826.8|1826.6|1826.3|18
1606777350000|2020-11-30 23:02:30|1826.4|1826.1|1826.3|1826|1826.4|1826.1|1826.3|1826|9
1606777360000|2020-11-30 23:02:40|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1826|1825.7|8
1606777370000|2020-11-30 23:02:50|1825.9|1825.6|1825.6|1825.3|1826.2|1825.9|1825.6|1825.3|8
1606777380000|2020-11-30 23:03:00|1825.7|1825.4|1825.3|1825|1825.7|1825.4|1825.3|1825|8
1606777390000|2020-11-30 23:03:10|1825.7|1825.4|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|8
1606777400000|2020-11-30 23:03:20|1825.6|1825.3|1826|1825.7|1826|1825.7|1825.6|1825.3|6
1606777410000|2020-11-30 23:03:30|1826.1|1825.8|1826.1|1825.8|1826.3|1826|1826.1|1825.8|24
1606777420000|2020-11-30 23:03:40|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|12
1606777430000|2020-11-30 23:03:50|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.2|1825.9|2
1606777450000|2020-11-30 23:04:10|1826.1|1825.8|1825.5|1825.2|1826.1|1825.8|1825.5|1825.2|15
1606777470000|2020-11-30 23:04:30|1825.6|1825.3|1825.5|1825.2|1825.8|1825.5|1825.5|1825.2|3
1606777480000|2020-11-30 23:04:40|1825.8|1825.5|1825.5|1825.2|1825.8|1825.5|1825.5|1825.2|12
1606777490000|2020-11-30 23:04:50|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|2
1606777500000|2020-11-30 23:05:00|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1825.3|1825|12
1606777510000|2020-11-30 23:05:10|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1825.3|1825|6
1606777520000|2020-11-30 23:05:20|||||||||1
1606777530000|2020-11-30 23:05:30|1825.4|1825.1|1825.9|1825.6|1825.9|1825.6|1825.4|1825.1|9
1606777540000|2020-11-30 23:05:40|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|5
1606777550000|2020-11-30 23:05:50|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|4
1606777560000|2020-11-30 23:06:00|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|4
1606777570000|2020-11-30 23:06:10|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|5
1606777580000|2020-11-30 23:06:20|||||||||5
1606777590000|2020-11-30 23:06:30|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|14
1606777600000|2020-11-30 23:06:40|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|4
1606777620000|2020-11-30 23:07:00|||||||||1
1606777630000|2020-11-30 23:07:10|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1
1606777640000|2020-11-30 23:07:20|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|5
1606777650000|2020-11-30 23:07:30|1826|1825.7|1826|1825.7|1826.1|1825.8|1826|1825.7|18
1606777660000|2020-11-30 23:07:40|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1
1606777680000|2020-11-30 23:08:00|1825.8|1825.5|1825.6|1825.3|1825.8|1825.5|1825.6|1825.3|5
1606777690000|2020-11-30 23:08:10|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|2
1606777700000|2020-11-30 23:08:20|1825.9|1825.6|1825.8|1825.5|1825.9|1825.6|1825.4|1825.1|11
1606777710000|2020-11-30 23:08:30|||||||||10
1606777720000|2020-11-30 23:08:40|||||||||3
1606777730000|2020-11-30 23:08:50|||||||||2
1606777740000|2020-11-30 23:09:00|1825.7|1825.4|1826|1825.7|1826|1825.7|1825.7|1825.4|6
1606777750000|2020-11-30 23:09:10|||||||||6
1606777760000|2020-11-30 23:09:20|||||||||1
1606777770000|2020-11-30 23:09:30|1826.1|1825.8|1826.4|1826.1|1826.5|1826.2|1826.1|1825.8|13
1606777780000|2020-11-30 23:09:40|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1
1606777790000|2020-11-30 23:09:50|1826.3|1826|1826|1825.7|1826.4|1826.1|1826|1825.7|10
1606777800000|2020-11-30 23:10:00|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.8|1825.5|25
1606777810000|2020-11-30 23:10:10|1825.8|1825.5|1825.5|1825.2|1825.8|1825.5|1825.5|1825.2|2
1606777820000|2020-11-30 23:10:20|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|14
1606777830000|2020-11-30 23:10:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|9
1606777840000|2020-11-30 23:10:40|1826.1|1825.8|1826.6|1826.3|1826.6|1826.3|1826.1|1825.8|5
1606777850000|2020-11-30 23:10:50|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|4
1606777860000|2020-11-30 23:11:00|1826.3|1826|1826|1825.7|1826.3|1826|1826|1825.7|5
1606777870000|2020-11-30 23:11:10|||||||||2
1606777900000|2020-11-30 23:11:40|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1
1606777910000|2020-11-30 23:11:50|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1
1606777930000|2020-11-30 23:12:10|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|3
1606777940000|2020-11-30 23:12:20|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1
1606777950000|2020-11-30 23:12:30|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|5
1606777970000|2020-11-30 23:12:50|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606777990000|2020-11-30 23:13:10|||||||||1
1606778000000|2020-11-30 23:13:20|||||||||1
1606778030000|2020-11-30 23:13:50|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606778040000|2020-11-30 23:14:00|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|2
1606778050000|2020-11-30 23:14:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|3
1606778090000|2020-11-30 23:14:50|1826.8|1826.5|1826.7|1826.4|1826.9|1826.6|1826.7|1826.4|12
1606778100000|2020-11-30 23:15:00|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|3
1606778110000|2020-11-30 23:15:10|||||||||1
1606778120000|2020-11-30 23:15:20|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|13
1606778150000|2020-11-30 23:15:50|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1
1606778160000|2020-11-30 23:16:00|1826.7|1826.4|1826.6|1826.3|1826.9|1826.6|1826.6|1826.3|6
1606778170000|2020-11-30 23:16:10|1826.5|1826.2|1826.4|1826.1|1826.5|1826.2|1826.4|1826.1|3
1606778220000|2020-11-30 23:17:00|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606778240000|2020-11-30 23:17:20|1826.7|1826.4|1826.5|1826.2|1826.7|1826.4|1826.5|1826.2|2
1606778260000|2020-11-30 23:17:40|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606778300000|2020-11-30 23:18:20|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606778320000|2020-11-30 23:18:40|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|4
1606778360000|2020-11-30 23:19:20|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|2
1606778380000|2020-11-30 23:19:40|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|1
1606778390000|2020-11-30 23:19:50|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|2
1606778400000|2020-11-30 23:20:00|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|4
1606778410000|2020-11-30 23:20:10|1825.6|1825.3|1825|1824.7|1825.6|1825.3|1825|1824.7|33
1606778420000|2020-11-30 23:20:20|1825.2|1824.9|1825|1824.7|1825.2|1824.9|1825|1824.7|2
1606778430000|2020-11-30 23:20:30|1824.9|1824.6|1824.6|1824.3|1825|1824.7|1824.6|1824.3|24
1606778440000|2020-11-30 23:20:40|1824.7|1824.4|1825|1824.7|1825|1824.7|1824.7|1824.4|16
1606778450000|2020-11-30 23:20:50|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|9
1606778520000|2020-11-30 23:22:00|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|3
1606778580000|2020-11-30 23:23:00|||||||||1
1606778590000|2020-11-30 23:23:10|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|1
1606778620000|2020-11-30 23:23:40|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|2
1606778630000|2020-11-30 23:23:50|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.2|1824.9|5
1606778660000|2020-11-30 23:24:20|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606778680000|2020-11-30 23:24:40|||||||||1
1606778690000|2020-11-30 23:24:50|||||||||1
1606778700000|2020-11-30 23:25:00|||||||||4
1606778710000|2020-11-30 23:25:10|1825|1824.7|1824.8|1824.5|1825|1824.7|1824.8|1824.5|5
1606778750000|2020-11-30 23:25:50|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|2
1606778760000|2020-11-30 23:26:00|1824.9|1824.6|1824.6|1824.3|1824.9|1824.6|1824.6|1824.3|14
1606778770000|2020-11-30 23:26:10|1824.3|1824|1824.6|1824.3|1824.6|1824.3|1824.3|1824|6
1606778780000|2020-11-30 23:26:20|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1
1606778790000|2020-11-30 23:26:30|1824.3|1824|1824.3|1824|1824.3|1824|1824.3|1824|1
1606778820000|2020-11-30 23:27:00|1824.4|1824.1|1824.5|1824.2|1824.5|1824.2|1824.4|1824.1|2
1606778840000|2020-11-30 23:27:20|1824.7|1824.4|1825|1824.7|1825.1|1824.8|1824.7|1824.4|12
1606778850000|2020-11-30 23:27:30|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.1|1824.8|6
1606778860000|2020-11-30 23:27:40|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.4|1825.1|2
1606778870000|2020-11-30 23:27:50|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606778880000|2020-11-30 23:28:00|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606778890000|2020-11-30 23:28:10|1825.8|1825.5|1826.1|1825.8|1826.1|1825.8|1825.8|1825.5|14
1606778900000|2020-11-30 23:28:20|1825.9|1825.6|1826|1825.7|1826|1825.7|1825.9|1825.6|2
1606778910000|2020-11-30 23:28:30|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606778930000|2020-11-30 23:28:50|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606778950000|2020-11-30 23:29:10|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606778970000|2020-11-30 23:29:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606778990000|2020-11-30 23:29:50|||||||||1
1606779000000|2020-11-30 23:30:00|1825.4|1825.1|1825.8|1825.5|1825.8|1825.5|1825.4|1825.1|7
1606779010000|2020-11-30 23:30:10|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606779030000|2020-11-30 23:30:30|||||||||2
1606779040000|2020-11-30 23:30:40|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1825.3|1825|2
1606779050000|2020-11-30 23:30:50|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.4|1825.1|2
1606779060000|2020-11-30 23:31:00|1825.8|1825.5|1826|1825.7|1826.1|1825.8|1825.8|1825.5|13
1606779080000|2020-11-30 23:31:20|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1
1606779090000|2020-11-30 23:31:30|||||||||1
1606779100000|2020-11-30 23:31:40|1825.9|1825.6|1826.3|1826|1826.3|1826|1825.9|1825.6|10
1606779110000|2020-11-30 23:31:50|1826.4|1826.1|1826.6|1826.3|1826.7|1826.4|1826.4|1826.1|7
1606779120000|2020-11-30 23:32:00|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.7|1826.4|3
1606779130000|2020-11-30 23:32:10|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|14
1606779140000|2020-11-30 23:32:20|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|2
1606779150000|2020-11-30 23:32:30|1826.9|1826.6|1827.4|1827.1|1827.5|1827.2|1826.9|1826.6|18
1606779160000|2020-11-30 23:32:40|1827.5|1827.2|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|26
1606779170000|2020-11-30 23:32:50|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.4|1827.1|2
1606779180000|2020-11-30 23:33:00|1827.3|1827|1827.4|1827.1|1827.5|1827.2|1827.3|1827|3
1606779190000|2020-11-30 23:33:10|1827.7|1827.4|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|5
1606779200000|2020-11-30 23:33:20|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1
1606779210000|2020-11-30 23:33:30|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1
1606779220000|2020-11-30 23:33:40|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.6|1827.3|2
1606779240000|2020-11-30 23:34:00|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|2
1606779250000|2020-11-30 23:34:10|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1828|1827.7|3
1606779260000|2020-11-30 23:34:20|1828.1|1827.8|1828.8|1828.5|1828.8|1828.5|1828.1|1827.8|35
1606779270000|2020-11-30 23:34:30|1828.7|1828.4|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|5
1606779280000|2020-11-30 23:34:40|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606779290000|2020-11-30 23:34:50|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|6
1606779300000|2020-11-30 23:35:00|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.5|1828.2|3
1606779310000|2020-11-30 23:35:10|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|5
1606779320000|2020-11-30 23:35:20|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|4
1606779330000|2020-11-30 23:35:30|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606779360000|2020-11-30 23:36:00|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|5
1606779390000|2020-11-30 23:36:30|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1
1606779400000|2020-11-30 23:36:40|1828|1827.7|1828.1|1827.8|1828.1|1827.8|1828|1827.7|3
1606779410000|2020-11-30 23:36:50|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1
1606779420000|2020-11-30 23:37:00|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|2
1606779450000|2020-11-30 23:37:30|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|2
1606779460000|2020-11-30 23:37:40|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|13
1606779470000|2020-11-30 23:37:50|||||||||2
1606779480000|2020-11-30 23:38:00|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|2
1606779490000|2020-11-30 23:38:10|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606779500000|2020-11-30 23:38:20|1828.6|1828.3|1828.9|1828.6|1828.9|1828.6|1828.4|1828.1|15
1606779510000|2020-11-30 23:38:30|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.8|1828.5|6
1606779520000|2020-11-30 23:38:40|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606779530000|2020-11-30 23:38:50|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|2
1606779550000|2020-11-30 23:39:10|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|5
1606779560000|2020-11-30 23:39:20|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|1
1606779570000|2020-11-30 23:39:30|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606779600000|2020-11-30 23:40:00|1828.7|1828.4|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|3
1606779620000|2020-11-30 23:40:20|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1
1606779630000|2020-11-30 23:40:30|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|3
1606779640000|2020-11-30 23:40:40|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|15
1606779650000|2020-11-30 23:40:50|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1
1606779670000|2020-11-30 23:41:10|1828.7|1828.4|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|2
1606779680000|2020-11-30 23:41:20|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|16
1606779690000|2020-11-30 23:41:30|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.9|1828.6|11
1606779700000|2020-11-30 23:41:40|||||||||3
1606779710000|2020-11-30 23:41:50|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1
1606779720000|2020-11-30 23:42:00|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|2
1606779730000|2020-11-30 23:42:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606779740000|2020-11-30 23:42:20|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.2|1828.9|19
1606779750000|2020-11-30 23:42:30|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.7|1829.4|22
1606779780000|2020-11-30 23:43:00|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606779800000|2020-11-30 23:43:20|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1
1606779810000|2020-11-30 23:43:30|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|5
1606779820000|2020-11-30 23:43:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|4
1606779830000|2020-11-30 23:43:50|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|2
1606779840000|2020-11-30 23:44:00|||||||||1
1606779870000|2020-11-30 23:44:30|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606779880000|2020-11-30 23:44:40|1830.1|1829.8|1830.4|1830.1|1830.5|1830.2|1830.1|1829.8|33
1606779890000|2020-11-30 23:44:50|1830.5|1830.2|1831.3|1831|1831.5|1831.2|1830.5|1830.2|47
1606779900000|2020-11-30 23:45:00|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|9
1606779910000|2020-11-30 23:45:10|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|10
1606779920000|2020-11-30 23:45:20|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.4|1831.1|10
1606779930000|2020-11-30 23:45:30|1831.1|1830.8|1831.4|1831.1|1831.5|1831.2|1831|1830.7|15
1606779940000|2020-11-30 23:45:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606779950000|2020-11-30 23:45:50|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.3|1831|6
1606779960000|2020-11-30 23:46:00|1831.4|1831.1|1831.3|1831|1831.5|1831.2|1831.3|1831|4
1606779970000|2020-11-30 23:46:10|1831.4|1831.1|1831.9|1831.6|1831.9|1831.6|1831.4|1831.1|21
1606779980000|2020-11-30 23:46:20|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.3|1831|23
1606780000000|2020-11-30 23:46:40|1831.5|1831.2|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|8
1606780010000|2020-11-30 23:46:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|8
1606780020000|2020-11-30 23:47:00|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.3|1831|13
1606780030000|2020-11-30 23:47:10|||||||||1
1606780040000|2020-11-30 23:47:20|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|3
1606780050000|2020-11-30 23:47:30|1831.2|1830.9|1831|1830.7|1831.2|1830.9|1830.9|1830.6|6
1606780060000|2020-11-30 23:47:40|||||||||1
1606780070000|2020-11-30 23:47:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606780080000|2020-11-30 23:48:00|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|6
1606780090000|2020-11-30 23:48:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606780100000|2020-11-30 23:48:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606780110000|2020-11-30 23:48:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606780120000|2020-11-30 23:48:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606780140000|2020-11-30 23:49:00|1831.3|1831|1831.5|1831.2|1831.5|1831.2|1831.3|1831|7
1606780150000|2020-11-30 23:49:10|1831.3|1831|1831.3|1831|1831.4|1831.1|1831.3|1831|5
1606780160000|2020-11-30 23:49:20|||||||||4
1606780170000|2020-11-30 23:49:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606780190000|2020-11-30 23:49:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606780200000|2020-11-30 23:50:00|1832|1831.7|1832.6|1832.3|1832.6|1832.3|1831.8|1831.5|58
1606780210000|2020-11-30 23:50:10|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|8
1606780220000|2020-11-30 23:50:20|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|4
1606780230000|2020-11-30 23:50:30|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|6
1606780240000|2020-11-30 23:50:40|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|3
1606780250000|2020-11-30 23:50:50|||||||||2
1606780260000|2020-11-30 23:51:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|4
1606780270000|2020-11-30 23:51:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|4
1606780280000|2020-11-30 23:51:20|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.2|1831.9|12
1606780290000|2020-11-30 23:51:30|||||||||1
1606780300000|2020-11-30 23:51:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606780310000|2020-11-30 23:51:50|1832.5|1832.2|1832.8|1832.5|1832.8|1832.5|1832.5|1832.2|16
1606780320000|2020-11-30 23:52:00|||||||||1
1606780330000|2020-11-30 23:52:10|1832.7|1832.4|1832.6|1832.3|1832.9|1832.6|1832.5|1832.2|11
1606780340000|2020-11-30 23:52:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606780350000|2020-11-30 23:52:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606780360000|2020-11-30 23:52:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606780370000|2020-11-30 23:52:50|1832.3|1832|1832.1|1831.8|1832.3|1832|1832.1|1831.8|6
1606780380000|2020-11-30 23:53:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606780400000|2020-11-30 23:53:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|5
1606780420000|2020-11-30 23:53:40|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|4
1606780430000|2020-11-30 23:53:50|1831.8|1831.5|1832.1|1831.8|1832.1|1831.8|1831.8|1831.5|6
1606780440000|2020-11-30 23:54:00|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|4
1606780470000|2020-11-30 23:54:30|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606780480000|2020-11-30 23:54:40|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|2
1606780500000|2020-11-30 23:55:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|11
1606780530000|2020-11-30 23:55:30|||||||||2
1606780540000|2020-11-30 23:55:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606780550000|2020-11-30 23:55:50|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|5
1606780560000|2020-11-30 23:56:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606780580000|2020-11-30 23:56:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606780610000|2020-11-30 23:56:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|5
1606780620000|2020-11-30 23:57:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606780630000|2020-11-30 23:57:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606780640000|2020-11-30 23:57:20|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|3
1606780660000|2020-11-30 23:57:40|1832.3|1832|1832.2|1831.9|1832.3|1832|1832|1831.7|3
1606780670000|2020-11-30 23:57:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|4
1606780680000|2020-11-30 23:58:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606780690000|2020-11-30 23:58:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606780700000|2020-11-30 23:58:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606780710000|2020-11-30 23:58:30|||||||||1
1606780720000|2020-11-30 23:58:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606780730000|2020-11-30 23:58:50|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|4
1606780740000|2020-11-30 23:59:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|14
1606780750000|2020-11-30 23:59:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606780770000|2020-11-30 23:59:30|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|2
1606780780000|2020-11-30 23:59:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|5
1606780790000|2020-11-30 23:59:50|||||||||6
1606780800000|2020-12-01 00:00:00|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.5|1832.2|9
1606780810000|2020-12-01 00:00:10|1832.7|1832.4|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|3
1606780820000|2020-12-01 00:00:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.3|1832|4
1606780830000|2020-12-01 00:00:30|||||||||1
1606780850000|2020-12-01 00:00:50|1832.2|1831.9|1831.8|1831.5|1832.2|1831.9|1831.8|1831.5|14
1606780860000|2020-12-01 00:01:00|1832.2|1831.9|1832.6|1832.3|1832.6|1832.3|1832.2|1831.9|4
1606780870000|2020-12-01 00:01:10|1832.8|1832.5|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|12
1606780880000|2020-12-01 00:01:20|1833.1|1832.8|1833.3|1833|1833.3|1833|1833|1832.7|10
1606780890000|2020-12-01 00:01:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606780900000|2020-12-01 00:01:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|16
1606780920000|2020-12-01 00:02:00|1833.2|1832.9|1833.6|1833.3|1833.6|1833.3|1833.2|1832.9|13
1606780930000|2020-12-01 00:02:10|1833.7|1833.4|1833.2|1832.9|1833.7|1833.4|1833|1832.7|17
1606780940000|2020-12-01 00:02:20|1833|1832.7|1833.2|1832.9|1833.5|1833.2|1833|1832.7|8
1606780950000|2020-12-01 00:02:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606780960000|2020-12-01 00:02:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|7
1606780970000|2020-12-01 00:02:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606780980000|2020-12-01 00:03:00|1832.6|1832.3|1833.2|1832.9|1833.2|1832.9|1832.6|1832.3|9
1606780990000|2020-12-01 00:03:10|1833.5|1833.2|1833.2|1832.9|1833.5|1833.2|1833.2|1832.9|7
1606781000000|2020-12-01 00:03:20|1833.4|1833.1|1833.7|1833.4|1833.7|1833.4|1833.4|1833.1|4
1606781010000|2020-12-01 00:03:30|1834|1833.7|1833.8|1833.5|1834|1833.7|1833.8|1833.5|22
1606781020000|2020-12-01 00:03:40|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|9
1606781030000|2020-12-01 00:03:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.8|1833.5|4
1606781040000|2020-12-01 00:04:00|||||||||2
1606781050000|2020-12-01 00:04:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606781060000|2020-12-01 00:04:20|1833.9|1833.6|1834|1833.7|1834.1|1833.8|1833.9|1833.6|10
1606781070000|2020-12-01 00:04:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|4
1606781080000|2020-12-01 00:04:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|5
1606781090000|2020-12-01 00:04:50|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.7|1833.4|3
1606781100000|2020-12-01 00:05:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|3
1606781110000|2020-12-01 00:05:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|9
1606781120000|2020-12-01 00:05:20|1833.4|1833.1|1833.8|1833.5|1833.8|1833.5|1833.4|1833.1|3
1606781130000|2020-12-01 00:05:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606781150000|2020-12-01 00:05:50|1833.7|1833.4|1833.6|1833.3|1833.8|1833.5|1833.6|1833.3|9
1606781160000|2020-12-01 00:06:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|5
1606781170000|2020-12-01 00:06:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|18
1606781180000|2020-12-01 00:06:20|1833.4|1833.1|1833.7|1833.4|1833.7|1833.4|1833.4|1833.1|10
1606781190000|2020-12-01 00:06:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606781200000|2020-12-01 00:06:40|1833|1832.7|1833.3|1833|1833.3|1833|1833|1832.7|4
1606781210000|2020-12-01 00:06:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606781220000|2020-12-01 00:07:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|7
1606781240000|2020-12-01 00:07:20|1833.4|1833.1|1833.9|1833.6|1833.9|1833.6|1833.4|1833.1|4
1606781250000|2020-12-01 00:07:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|6
1606781270000|2020-12-01 00:07:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606781300000|2020-12-01 00:08:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606781310000|2020-12-01 00:08:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606781320000|2020-12-01 00:08:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606781340000|2020-12-01 00:09:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606781360000|2020-12-01 00:09:20|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.7|1833.4|2
1606781370000|2020-12-01 00:09:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606781380000|2020-12-01 00:09:40|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|3
1606781390000|2020-12-01 00:09:50|1833.9|1833.6|1834.2|1833.9|1834.2|1833.9|1833.9|1833.6|22
1606781400000|2020-12-01 00:10:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606781410000|2020-12-01 00:10:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606781420000|2020-12-01 00:10:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606781430000|2020-12-01 00:10:30|1834.3|1834|1834|1833.7|1834.3|1834|1834|1833.7|2
1606781440000|2020-12-01 00:10:40|1834.3|1834|1834.4|1834.1|1834.4|1834.1|1834.1|1833.8|5
1606781450000|2020-12-01 00:10:50|1834.5|1834.2|1834.4|1834.1|1834.5|1834.2|1834.4|1834.1|5
1606781460000|2020-12-01 00:11:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.4|1834.1|3
1606781500000|2020-12-01 00:11:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606781550000|2020-12-01 00:12:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606781560000|2020-12-01 00:12:40|||||||||1
1606781570000|2020-12-01 00:12:50|1833.5|1833.2|1832.9|1832.6|1833.5|1833.2|1832.9|1832.6|85
1606781580000|2020-12-01 00:13:00|1833|1832.7|1832.4|1832.1|1833.1|1832.8|1832.4|1832.1|81
1606781590000|2020-12-01 00:13:10|1832.7|1832.4|1832.3|1832|1832.7|1832.4|1832.3|1832|14
1606781600000|2020-12-01 00:13:20|1832.2|1831.9|1832|1831.7|1832.3|1832|1832|1831.7|29
1606781610000|2020-12-01 00:13:30|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1831.9|1831.6|7
1606781620000|2020-12-01 00:13:40|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|10
1606781630000|2020-12-01 00:13:50|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|2
1606781640000|2020-12-01 00:14:00|1831.7|1831.4|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|16
1606781650000|2020-12-01 00:14:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|4
1606781660000|2020-12-01 00:14:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|11
1606781670000|2020-12-01 00:14:30|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832|1831.7|11
1606781680000|2020-12-01 00:14:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606781700000|2020-12-01 00:15:00|1832.2|1831.9|1831.9|1831.6|1832.2|1831.9|1831.9|1831.6|41
1606781710000|2020-12-01 00:15:10|1831.7|1831.4|1831.8|1831.5|1831.9|1831.6|1831.7|1831.4|12
1606781720000|2020-12-01 00:15:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606781730000|2020-12-01 00:15:30|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.9|1831.6|3
1606781740000|2020-12-01 00:15:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606781750000|2020-12-01 00:15:50|1831.8|1831.5|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|5
1606781760000|2020-12-01 00:16:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606781780000|2020-12-01 00:16:20|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|4
1606781790000|2020-12-01 00:16:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606781810000|2020-12-01 00:16:50|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|3
1606781820000|2020-12-01 00:17:00|1831.4|1831.1|1831.3|1831|1831.5|1831.2|1831.3|1831|6
1606781830000|2020-12-01 00:17:10|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606781840000|2020-12-01 00:17:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606781850000|2020-12-01 00:17:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606781880000|2020-12-01 00:18:00|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|8
1606781890000|2020-12-01 00:18:10|||||||||1
1606781900000|2020-12-01 00:18:20|||||||||1
1606781910000|2020-12-01 00:18:30|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|4
1606781920000|2020-12-01 00:18:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606781930000|2020-12-01 00:18:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606781950000|2020-12-01 00:19:10|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|8
1606781970000|2020-12-01 00:19:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606782010000|2020-12-01 00:20:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606782030000|2020-12-01 00:20:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606782060000|2020-12-01 00:21:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606782080000|2020-12-01 00:21:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606782090000|2020-12-01 00:21:30|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|2
1606782100000|2020-12-01 00:21:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606782110000|2020-12-01 00:21:50|||||||||1
1606782120000|2020-12-01 00:22:00|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.4|1831.1|12
1606782130000|2020-12-01 00:22:10|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|13
1606782140000|2020-12-01 00:22:20|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.3|1831|5
1606782160000|2020-12-01 00:22:40|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.3|1831|3
1606782170000|2020-12-01 00:22:50|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|3
1606782180000|2020-12-01 00:23:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606782210000|2020-12-01 00:23:30|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.3|1831|2
1606782220000|2020-12-01 00:23:40|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.3|1831|3
1606782230000|2020-12-01 00:23:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|6
1606782300000|2020-12-01 00:25:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606782310000|2020-12-01 00:25:10|||||||||1
1606782360000|2020-12-01 00:26:00|||||||||1
1606782470000|2020-12-01 00:27:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606782490000|2020-12-01 00:28:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606782500000|2020-12-01 00:28:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606782510000|2020-12-01 00:28:30|||||||||2
1606782520000|2020-12-01 00:28:40|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|6
1606782530000|2020-12-01 00:28:50|1831.9|1831.6|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|9
1606782540000|2020-12-01 00:29:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606782550000|2020-12-01 00:29:10|||||||||1
1606782560000|2020-12-01 00:29:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|3
1606782570000|2020-12-01 00:29:30|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606782580000|2020-12-01 00:29:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606782590000|2020-12-01 00:29:50|1832.3|1832|1832.1|1831.8|1832.3|1832|1832.1|1831.8|4
1606782610000|2020-12-01 00:30:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606782630000|2020-12-01 00:30:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606782650000|2020-12-01 00:30:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606782660000|2020-12-01 00:31:00|||||||||10
1606782670000|2020-12-01 00:31:10|1832|1831.7|1832|1831.7|1832.1|1831.8|1832|1831.7|11
1606782680000|2020-12-01 00:31:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606782690000|2020-12-01 00:31:30|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|8
1606782700000|2020-12-01 00:31:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606782710000|2020-12-01 00:31:50|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|18
1606782720000|2020-12-01 00:32:00|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|4
1606782730000|2020-12-01 00:32:10|||||||||3
1606782740000|2020-12-01 00:32:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|4
1606782760000|2020-12-01 00:32:40|1832.3|1832|1832.4|1832.1|1832.5|1832.2|1832.3|1832|15
1606782770000|2020-12-01 00:32:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606782780000|2020-12-01 00:33:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606782800000|2020-12-01 00:33:20|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|2
1606782810000|2020-12-01 00:33:30|||||||||2
1606782830000|2020-12-01 00:33:50|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|3
1606782840000|2020-12-01 00:34:00|||||||||1
1606782860000|2020-12-01 00:34:20|1832.6|1832.3|1832.8|1832.5|1832.9|1832.6|1832.6|1832.3|5
1606782870000|2020-12-01 00:34:30|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|4
1606782900000|2020-12-01 00:35:00|||||||||4
1606782910000|2020-12-01 00:35:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606782920000|2020-12-01 00:35:20|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|4
1606782930000|2020-12-01 00:35:30|1833|1832.7|1833.3|1833|1833.4|1833.1|1833|1832.7|15
1606782940000|2020-12-01 00:35:40|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|5
1606782950000|2020-12-01 00:35:50|1833.2|1832.9|1833.6|1833.3|1833.6|1833.3|1833.2|1832.9|4
1606782960000|2020-12-01 00:36:00|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.5|1833.2|3
1606782970000|2020-12-01 00:36:10|1833.8|1833.5|1833.6|1833.3|1833.8|1833.5|1833.6|1833.3|7
1606782980000|2020-12-01 00:36:20|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.8|1833.5|7
1606782990000|2020-12-01 00:36:30|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.8|1833.5|6
1606783000000|2020-12-01 00:36:40|1834.3|1834|1834|1833.7|1834.3|1834|1834|1833.7|27
1606783020000|2020-12-01 00:37:00|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|8
1606783040000|2020-12-01 00:37:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606783050000|2020-12-01 00:37:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606783060000|2020-12-01 00:37:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606783070000|2020-12-01 00:37:50|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.3|1834|17
1606783080000|2020-12-01 00:38:00|1834.4|1834.1|1834.9|1834.6|1835|1834.7|1834.4|1834.1|38
1606783090000|2020-12-01 00:38:10|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|15
1606783100000|2020-12-01 00:38:20|1834.8|1834.5|1835|1834.7|1835.2|1834.9|1834.7|1834.4|59
1606783110000|2020-12-01 00:38:30|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|3
1606783120000|2020-12-01 00:38:40|1835.4|1835.1|1835.3|1835|1835.5|1835.2|1835.3|1835|14
1606783130000|2020-12-01 00:38:50|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.2|1834.9|5
1606783140000|2020-12-01 00:39:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606783150000|2020-12-01 00:39:10|1835.2|1834.9|1835.1|1834.8|1835.3|1835|1835.1|1834.8|6
1606783160000|2020-12-01 00:39:20|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|4
1606783170000|2020-12-01 00:39:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606783180000|2020-12-01 00:39:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606783200000|2020-12-01 00:40:00|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.7|1834.4|19
1606783220000|2020-12-01 00:40:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606783240000|2020-12-01 00:40:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606783260000|2020-12-01 00:41:00|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|4
1606783270000|2020-12-01 00:41:10|||||||||4
1606783280000|2020-12-01 00:41:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606783300000|2020-12-01 00:41:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606783310000|2020-12-01 00:41:50|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|8
1606783330000|2020-12-01 00:42:10|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|2
1606783340000|2020-12-01 00:42:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|6
1606783350000|2020-12-01 00:42:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|4
1606783360000|2020-12-01 00:42:40|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|2
1606783370000|2020-12-01 00:42:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606783380000|2020-12-01 00:43:00|||||||||1
1606783390000|2020-12-01 00:43:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606783400000|2020-12-01 00:43:20|||||||||2
1606783430000|2020-12-01 00:43:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|4
1606783440000|2020-12-01 00:44:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606783450000|2020-12-01 00:44:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606783460000|2020-12-01 00:44:20|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606783470000|2020-12-01 00:44:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606783500000|2020-12-01 00:45:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606783530000|2020-12-01 00:45:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606783540000|2020-12-01 00:45:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606783570000|2020-12-01 00:46:10|||||||||1
1606783580000|2020-12-01 00:46:20|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|2
1606783600000|2020-12-01 00:46:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606783610000|2020-12-01 00:46:50|||||||||1
1606783630000|2020-12-01 00:47:10|1835|1834.7|1834.8|1834.5|1835|1834.7|1834.8|1834.5|4
1606783640000|2020-12-01 00:47:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|4
1606783660000|2020-12-01 00:47:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606783680000|2020-12-01 00:48:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606783690000|2020-12-01 00:48:10|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|6
1606783700000|2020-12-01 00:48:20|||||||||4
1606783710000|2020-12-01 00:48:30|1834.8|1834.5|1834.7|1834.4|1835.1|1834.8|1834.7|1834.4|8
1606783720000|2020-12-01 00:48:40|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|5
1606783730000|2020-12-01 00:48:50|||||||||3
1606783740000|2020-12-01 00:49:00|1834.7|1834.4|1834.5|1834.2|1834.7|1834.4|1834.5|1834.2|7
1606783750000|2020-12-01 00:49:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606783770000|2020-12-01 00:49:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606783780000|2020-12-01 00:49:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606783790000|2020-12-01 00:49:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606783800000|2020-12-01 00:50:00|1834.2|1833.9|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|5
1606783810000|2020-12-01 00:50:10|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.2|1833.9|10
1606783830000|2020-12-01 00:50:30|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|3
1606783840000|2020-12-01 00:50:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606783850000|2020-12-01 00:50:50|||||||||3
1606783860000|2020-12-01 00:51:00|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|3
1606783910000|2020-12-01 00:51:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606783920000|2020-12-01 00:52:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606783930000|2020-12-01 00:52:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|4
1606783950000|2020-12-01 00:52:30|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|5
1606783960000|2020-12-01 00:52:40|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|3
1606783970000|2020-12-01 00:52:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606783980000|2020-12-01 00:53:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606783990000|2020-12-01 00:53:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606784000000|2020-12-01 00:53:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606784020000|2020-12-01 00:53:40|||||||||2
1606784050000|2020-12-01 00:54:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606784060000|2020-12-01 00:54:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606784070000|2020-12-01 00:54:30|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|3
1606784080000|2020-12-01 00:54:40|1834.3|1834|1834.3|1834|1834.4|1834.1|1834.3|1834|13
1606784090000|2020-12-01 00:54:50|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606784100000|2020-12-01 00:55:00|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|4
1606784110000|2020-12-01 00:55:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606784120000|2020-12-01 00:55:20|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|6
1606784140000|2020-12-01 00:55:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606784150000|2020-12-01 00:55:50|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|3
1606784160000|2020-12-01 00:56:00|1835.2|1834.9|1835|1834.7|1835.2|1834.9|1835|1834.7|3
1606784170000|2020-12-01 00:56:10|1835.1|1834.8|1835|1834.7|1835.2|1834.9|1835|1834.7|17
1606784180000|2020-12-01 00:56:20|||||||||1
1606784190000|2020-12-01 00:56:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606784210000|2020-12-01 00:56:50|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|7
1606784220000|2020-12-01 00:57:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|7
1606784240000|2020-12-01 00:57:20|1835.3|1835|1835.3|1835|1835.4|1835.1|1835.3|1835|4
1606784250000|2020-12-01 00:57:30|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|7
1606784270000|2020-12-01 00:57:50|1835.2|1834.9|1835.4|1835.1|1835.4|1835.1|1835.2|1834.9|9
1606784280000|2020-12-01 00:58:00|||||||||5
1606784290000|2020-12-01 00:58:10|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|14
1606784300000|2020-12-01 00:58:20|1835.8|1835.5|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|3
1606784310000|2020-12-01 00:58:30|1835.7|1835.4|1835.4|1835.1|1835.7|1835.4|1835.4|1835.1|2
1606784320000|2020-12-01 00:58:40|||||||||3
1606784330000|2020-12-01 00:58:50|||||||||3
1606784340000|2020-12-01 00:59:00|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.2|1834.9|3
1606784350000|2020-12-01 00:59:10|1835.5|1835.2|1835.8|1835.5|1835.8|1835.5|1835.5|1835.2|9
1606784360000|2020-12-01 00:59:20|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.3|1835|6
1606784370000|2020-12-01 00:59:30|1835.2|1834.9|1835.3|1835|1835.3|1835|1834.9|1834.6|6
1606784380000|2020-12-01 00:59:40|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606784390000|2020-12-01 00:59:50|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|4
1606784400000|2020-12-01 01:00:00|1835.3|1835|1835.6|1835.3|1835.6|1835.3|1835.3|1835|7
1606784410000|2020-12-01 01:00:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606784430000|2020-12-01 01:00:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|3
1606784440000|2020-12-01 01:00:40|||||||||2
1606784450000|2020-12-01 01:00:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|6
1606784460000|2020-12-01 01:01:00|1835.5|1835.2|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|10
1606784470000|2020-12-01 01:01:10|1835.6|1835.3|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|4
1606784480000|2020-12-01 01:01:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606784490000|2020-12-01 01:01:30|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1834.9|1834.6|5
1606784500000|2020-12-01 01:01:40|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|2
1606784510000|2020-12-01 01:01:50|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|2
1606784520000|2020-12-01 01:02:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606784530000|2020-12-01 01:02:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606784540000|2020-12-01 01:02:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606784550000|2020-12-01 01:02:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606784560000|2020-12-01 01:02:40|||||||||6
1606784570000|2020-12-01 01:02:50|||||||||1
1606784580000|2020-12-01 01:03:00|1835.9|1835.6|1835.8|1835.5|1836.1|1835.8|1835.8|1835.5|6
1606784590000|2020-12-01 01:03:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606784610000|2020-12-01 01:03:30|1836.1|1835.8|1836.4|1836.1|1836.4|1836.1|1836.1|1835.8|6
1606784630000|2020-12-01 01:03:50|1836.5|1836.2|1836.4|1836.1|1836.7|1836.4|1836.4|1836.1|15
1606784640000|2020-12-01 01:04:00|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|15
1606784650000|2020-12-01 01:04:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|6
1606784660000|2020-12-01 01:04:20|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|2
1606784670000|2020-12-01 01:04:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606784680000|2020-12-01 01:04:40|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|6
1606784700000|2020-12-01 01:05:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|2
1606784710000|2020-12-01 01:05:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606784720000|2020-12-01 01:05:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606784750000|2020-12-01 01:05:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|10
1606784760000|2020-12-01 01:06:00|1835.8|1835.5|1836|1835.7|1836|1835.7|1835.8|1835.5|2
1606784770000|2020-12-01 01:06:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606784780000|2020-12-01 01:06:20|||||||||1
1606784800000|2020-12-01 01:06:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606784810000|2020-12-01 01:06:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606784820000|2020-12-01 01:07:00|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|4
1606784830000|2020-12-01 01:07:10|||||||||2
1606784840000|2020-12-01 01:07:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606784850000|2020-12-01 01:07:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606784860000|2020-12-01 01:07:40|||||||||1
1606784880000|2020-12-01 01:08:00|1835.6|1835.3|1835.5|1835.2|1835.8|1835.5|1835.5|1835.2|7
1606784890000|2020-12-01 01:08:10|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606784900000|2020-12-01 01:08:20|1835.8|1835.5|1836|1835.7|1836.1|1835.8|1835.8|1835.5|5
1606784910000|2020-12-01 01:08:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606784920000|2020-12-01 01:08:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606784960000|2020-12-01 01:09:20|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|2
1606784970000|2020-12-01 01:09:30|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|3
1606784980000|2020-12-01 01:09:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606785020000|2020-12-01 01:10:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606785030000|2020-12-01 01:10:30|||||||||1
1606785040000|2020-12-01 01:10:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606785060000|2020-12-01 01:11:00|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|5
1606785070000|2020-12-01 01:11:10|||||||||2
1606785080000|2020-12-01 01:11:20|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|2
1606785120000|2020-12-01 01:12:00|1835.6|1835.3|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|3
1606785130000|2020-12-01 01:12:10|||||||||1
1606785140000|2020-12-01 01:12:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606785190000|2020-12-01 01:13:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606785210000|2020-12-01 01:13:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606785220000|2020-12-01 01:13:40|||||||||2
1606785240000|2020-12-01 01:14:00|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606785250000|2020-12-01 01:14:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606785270000|2020-12-01 01:14:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606785280000|2020-12-01 01:14:40|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|3
1606785290000|2020-12-01 01:14:50|1835.7|1835.4|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|2
1606785300000|2020-12-01 01:15:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606785310000|2020-12-01 01:15:10|1836.2|1835.9|1835.9|1835.6|1836.2|1835.9|1835.9|1835.6|17
1606785320000|2020-12-01 01:15:20|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|6
1606785330000|2020-12-01 01:15:30|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|4
1606785350000|2020-12-01 01:15:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606785360000|2020-12-01 01:16:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606785370000|2020-12-01 01:16:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606785390000|2020-12-01 01:16:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606785420000|2020-12-01 01:17:00|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|2
1606785430000|2020-12-01 01:17:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606785450000|2020-12-01 01:17:30|||||||||3
1606785460000|2020-12-01 01:17:40|1834.8|1834.5|1834.6|1834.3|1834.8|1834.5|1834.5|1834.2|6
1606785470000|2020-12-01 01:17:50|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|10
1606785480000|2020-12-01 01:18:00|1834.5|1834.2|1834.8|1834.5|1834.8|1834.5|1834.5|1834.2|5
1606785490000|2020-12-01 01:18:10|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|6
1606785510000|2020-12-01 01:18:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606785530000|2020-12-01 01:18:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|4
1606785540000|2020-12-01 01:19:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606785580000|2020-12-01 01:19:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606785600000|2020-12-01 01:20:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|8
1606785630000|2020-12-01 01:20:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606785670000|2020-12-01 01:21:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606785680000|2020-12-01 01:21:20|||||||||2
1606785700000|2020-12-01 01:21:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606785710000|2020-12-01 01:21:50|||||||||1
1606785780000|2020-12-01 01:23:00|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|2
1606785800000|2020-12-01 01:23:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606785820000|2020-12-01 01:23:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606785900000|2020-12-01 01:25:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606785910000|2020-12-01 01:25:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606785950000|2020-12-01 01:25:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606785980000|2020-12-01 01:26:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606786000000|2020-12-01 01:26:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606786040000|2020-12-01 01:27:20|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|3
1606786050000|2020-12-01 01:27:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606786060000|2020-12-01 01:27:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606786080000|2020-12-01 01:28:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606786090000|2020-12-01 01:28:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606786120000|2020-12-01 01:28:40|||||||||1
1606786130000|2020-12-01 01:28:50|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|3
1606786140000|2020-12-01 01:29:00|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|4
1606786150000|2020-12-01 01:29:10|||||||||2
1606786160000|2020-12-01 01:29:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606786190000|2020-12-01 01:29:50|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|7
1606786210000|2020-12-01 01:30:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606786220000|2020-12-01 01:30:20|1835.4|1835.1|1835.7|1835.4|1835.7|1835.4|1835.4|1835.1|13
1606786230000|2020-12-01 01:30:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|8
1606786240000|2020-12-01 01:30:40|||||||||16
1606786250000|2020-12-01 01:30:50|||||||||1
1606786260000|2020-12-01 01:31:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606786270000|2020-12-01 01:31:10|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606786280000|2020-12-01 01:31:20|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|4
1606786300000|2020-12-01 01:31:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606786350000|2020-12-01 01:32:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606786360000|2020-12-01 01:32:40|||||||||1
1606786380000|2020-12-01 01:33:00|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|12
1606786390000|2020-12-01 01:33:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606786400000|2020-12-01 01:33:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606786430000|2020-12-01 01:33:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606786450000|2020-12-01 01:34:10|1835.6|1835.3|1835.8|1835.5|1835.8|1835.5|1835.6|1835.3|3
1606786460000|2020-12-01 01:34:20|||||||||1
1606786490000|2020-12-01 01:34:50|||||||||1
1606786500000|2020-12-01 01:35:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606786510000|2020-12-01 01:35:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606786520000|2020-12-01 01:35:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606786530000|2020-12-01 01:35:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606786550000|2020-12-01 01:35:50|1835.6|1835.3|1835.8|1835.5|1835.9|1835.6|1835.6|1835.3|3
1606786570000|2020-12-01 01:36:10|||||||||1
1606786580000|2020-12-01 01:36:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606786590000|2020-12-01 01:36:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606786600000|2020-12-01 01:36:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606786620000|2020-12-01 01:37:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606786660000|2020-12-01 01:37:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606786680000|2020-12-01 01:38:00|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|2
1606786690000|2020-12-01 01:38:10|1834.9|1834.6|1835.2|1834.9|1835.2|1834.9|1834.9|1834.6|2
1606786700000|2020-12-01 01:38:20|||||||||6
1606786710000|2020-12-01 01:38:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606786720000|2020-12-01 01:38:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|4
1606786740000|2020-12-01 01:39:00|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|5
1606786750000|2020-12-01 01:39:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606786770000|2020-12-01 01:39:30|||||||||1
1606786800000|2020-12-01 01:40:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|22
1606786810000|2020-12-01 01:40:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606786820000|2020-12-01 01:40:20|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|11
1606786830000|2020-12-01 01:40:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|4
1606786840000|2020-12-01 01:40:40|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|4
1606786860000|2020-12-01 01:41:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606786890000|2020-12-01 01:41:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606786900000|2020-12-01 01:41:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606786970000|2020-12-01 01:42:50|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|2
1606786980000|2020-12-01 01:43:00|||||||||1
1606787020000|2020-12-01 01:43:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606787030000|2020-12-01 01:43:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606787040000|2020-12-01 01:44:00|1836.4|1836.1|1836.7|1836.4|1836.9|1836.6|1836.4|1836.1|15
1606787050000|2020-12-01 01:44:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|6
1606787070000|2020-12-01 01:44:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606787090000|2020-12-01 01:44:50|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|4
1606787100000|2020-12-01 01:45:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606787110000|2020-12-01 01:45:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606787130000|2020-12-01 01:45:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|10
1606787140000|2020-12-01 01:45:40|||||||||2
1606787170000|2020-12-01 01:46:10|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|7
1606787200000|2020-12-01 01:46:40|1837.2|1836.9|1837|1836.7|1837.3|1837|1837|1836.7|9
1606787210000|2020-12-01 01:46:50|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606787240000|2020-12-01 01:47:20|||||||||2
1606787250000|2020-12-01 01:47:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606787270000|2020-12-01 01:47:50|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606787280000|2020-12-01 01:48:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606787290000|2020-12-01 01:48:10|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1606787310000|2020-12-01 01:48:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|4
1606787350000|2020-12-01 01:49:10|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|5
1606787390000|2020-12-01 01:49:50|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|5
1606787400000|2020-12-01 01:50:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606787420000|2020-12-01 01:50:20|1837.1|1836.8|1837.3|1837|1837.3|1837|1837.1|1836.8|7
1606787430000|2020-12-01 01:50:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606787440000|2020-12-01 01:50:40|||||||||1
1606787450000|2020-12-01 01:50:50|||||||||1
1606787470000|2020-12-01 01:51:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606787490000|2020-12-01 01:51:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606787510000|2020-12-01 01:51:50|||||||||1
1606787520000|2020-12-01 01:52:00|||||||||1
1606787530000|2020-12-01 01:52:10|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|3
1606787540000|2020-12-01 01:52:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606787560000|2020-12-01 01:52:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606787580000|2020-12-01 01:53:00|||||||||1
1606787590000|2020-12-01 01:53:10|1837.6|1837.3|1838|1837.7|1838|1837.7|1837.6|1837.3|79
1606787600000|2020-12-01 01:53:20|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|6
1606787610000|2020-12-01 01:53:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606787620000|2020-12-01 01:53:40|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|4
1606787630000|2020-12-01 01:53:50|1838.1|1837.8|1837.9|1837.6|1838.1|1837.8|1837.9|1837.6|15
1606787640000|2020-12-01 01:54:00|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|7
1606787650000|2020-12-01 01:54:10|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606787660000|2020-12-01 01:54:20|1838|1837.7|1838.2|1837.9|1838.2|1837.9|1838|1837.7|7
1606787670000|2020-12-01 01:54:30|1838.1|1837.8|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|10
1606787690000|2020-12-01 01:54:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606787700000|2020-12-01 01:55:00|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|3
1606787710000|2020-12-01 01:55:10|1838.1|1837.8|1837.8|1837.5|1838.1|1837.8|1837.8|1837.5|20
1606787740000|2020-12-01 01:55:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|5
1606787750000|2020-12-01 01:55:50|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|3
1606787760000|2020-12-01 01:56:00|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606787780000|2020-12-01 01:56:20|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606787790000|2020-12-01 01:56:30|||||||||1
1606787800000|2020-12-01 01:56:40|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606787830000|2020-12-01 01:57:10|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|5
1606787860000|2020-12-01 01:57:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606787890000|2020-12-01 01:58:10|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606787920000|2020-12-01 01:58:40|||||||||5
1606787930000|2020-12-01 01:58:50|||||||||1
1606787940000|2020-12-01 01:59:00|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606787960000|2020-12-01 01:59:20|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606787970000|2020-12-01 01:59:30|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606787980000|2020-12-01 01:59:40|1838.1|1837.8|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|3
1606788030000|2020-12-01 02:00:30|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.7|1837.4|4
1606788060000|2020-12-01 02:01:00|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1606788070000|2020-12-01 02:01:10|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.3|1838|9
1606788080000|2020-12-01 02:01:20|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|9
1606788100000|2020-12-01 02:01:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606788180000|2020-12-01 02:03:00|1838.4|1838.1|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|10
1606788190000|2020-12-01 02:03:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|5
1606788210000|2020-12-01 02:03:30|||||||||1
1606788220000|2020-12-01 02:03:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|10
1606788230000|2020-12-01 02:03:50|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|7
1606788250000|2020-12-01 02:04:10|1838.7|1838.4|1839|1838.7|1839|1838.7|1838.7|1838.4|12
1606788260000|2020-12-01 02:04:20|1838.8|1838.5|1838.7|1838.4|1839|1838.7|1838.7|1838.4|7
1606788300000|2020-12-01 02:05:00|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|4
1606788310000|2020-12-01 02:05:10|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1606788320000|2020-12-01 02:05:20|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|7
1606788330000|2020-12-01 02:05:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606788340000|2020-12-01 02:05:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|7
1606788350000|2020-12-01 02:05:50|1838.9|1838.6|1839.6|1839.3|1839.7|1839.4|1838.9|1838.6|29
1606788360000|2020-12-01 02:06:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|3
1606788370000|2020-12-01 02:06:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|6
1606788390000|2020-12-01 02:06:30|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|2
1606788400000|2020-12-01 02:06:40|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.3|1839|4
1606788410000|2020-12-01 02:06:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|4
1606788420000|2020-12-01 02:07:00|1840.6|1840.3|1840.7|1840.4|1840.8|1840.5|1840.6|1840.3|102
1606788430000|2020-12-01 02:07:10|1840.6|1840.3|1840.5|1840.2|1840.9|1840.6|1840.5|1840.2|14
1606788450000|2020-12-01 02:07:30|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|16
1606788460000|2020-12-01 02:07:40|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|2
1606788470000|2020-12-01 02:07:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606788480000|2020-12-01 02:08:00|1840|1839.7|1840.2|1839.9|1840.3|1840|1840|1839.7|16
1606788490000|2020-12-01 02:08:10|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.1|1839.8|6
1606788500000|2020-12-01 02:08:20|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|18
1606788510000|2020-12-01 02:08:30|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|2
1606788520000|2020-12-01 02:08:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606788530000|2020-12-01 02:08:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|6
1606788540000|2020-12-01 02:09:00|1840.9|1840.6|1841.1|1840.8|1841.1|1840.8|1840.9|1840.6|11
1606788550000|2020-12-01 02:09:10|1841.2|1840.9|1841.2|1840.9|1841.3|1841|1841|1840.7|30
1606788570000|2020-12-01 02:09:30|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|4
1606788580000|2020-12-01 02:09:40|1841.3|1841|1841|1840.7|1841.3|1841|1841|1840.7|4
1606788590000|2020-12-01 02:09:50|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.8|1840.5|10
1606788640000|2020-12-01 02:10:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606788650000|2020-12-01 02:10:50|||||||||1
1606788660000|2020-12-01 02:11:00|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|9
1606788670000|2020-12-01 02:11:10|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|4
1606788680000|2020-12-01 02:11:20|||||||||1
1606788700000|2020-12-01 02:11:40|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606788710000|2020-12-01 02:11:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606788720000|2020-12-01 02:12:00|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|8
1606788730000|2020-12-01 02:12:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|3
1606788740000|2020-12-01 02:12:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606788780000|2020-12-01 02:13:00|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|3
1606788790000|2020-12-01 02:13:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|19
1606788800000|2020-12-01 02:13:20|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|12
1606788820000|2020-12-01 02:13:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606788830000|2020-12-01 02:13:50|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|2
1606788840000|2020-12-01 02:14:00|1840.3|1840|1840.3|1840|1840.5|1840.2|1840.3|1840|4
1606788850000|2020-12-01 02:14:10|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.3|1840|7
1606788860000|2020-12-01 02:14:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606788870000|2020-12-01 02:14:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606788880000|2020-12-01 02:14:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606788890000|2020-12-01 02:14:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606788910000|2020-12-01 02:15:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606788940000|2020-12-01 02:15:40|1840.7|1840.4|1840.9|1840.6|1840.9|1840.6|1840.7|1840.4|7
1606788950000|2020-12-01 02:15:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606788960000|2020-12-01 02:16:00|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|2
1606788970000|2020-12-01 02:16:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606788990000|2020-12-01 02:16:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606789000000|2020-12-01 02:16:40|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.8|1840.5|17
1606789010000|2020-12-01 02:16:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606789020000|2020-12-01 02:17:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|10
1606789030000|2020-12-01 02:17:10|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|5
1606789040000|2020-12-01 02:17:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606789050000|2020-12-01 02:17:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606789060000|2020-12-01 02:17:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606789070000|2020-12-01 02:17:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.2|1840.9|5
1606789080000|2020-12-01 02:18:00|1841.4|1841.1|1841.4|1841.1|1841.7|1841.4|1841.4|1841.1|8
1606789100000|2020-12-01 02:18:20|||||||||2
1606789110000|2020-12-01 02:18:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|5
1606789120000|2020-12-01 02:18:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606789130000|2020-12-01 02:18:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606789140000|2020-12-01 02:19:00|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|2
1606789150000|2020-12-01 02:19:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606789170000|2020-12-01 02:19:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606789180000|2020-12-01 02:19:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|4
1606789190000|2020-12-01 02:19:50|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|12
1606789200000|2020-12-01 02:20:00|||||||||1
1606789220000|2020-12-01 02:20:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606789260000|2020-12-01 02:21:00|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|15
1606789270000|2020-12-01 02:21:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|3
1606789280000|2020-12-01 02:21:20|1840.9|1840.6|1840.6|1840.3|1840.9|1840.6|1840.6|1840.3|3
1606789290000|2020-12-01 02:21:30|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.2|1839.9|27
1606789300000|2020-12-01 02:21:40|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|2
1606789310000|2020-12-01 02:21:50|||||||||1
1606789320000|2020-12-01 02:22:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606789330000|2020-12-01 02:22:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606789340000|2020-12-01 02:22:20|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.3|1840|3
1606789350000|2020-12-01 02:22:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606789360000|2020-12-01 02:22:40|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|2
1606789370000|2020-12-01 02:22:50|||||||||8
1606789390000|2020-12-01 02:23:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606789400000|2020-12-01 02:23:20|||||||||1
1606789410000|2020-12-01 02:23:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606789420000|2020-12-01 02:23:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606789440000|2020-12-01 02:24:00|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.5|1840.2|6
1606789470000|2020-12-01 02:24:30|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.8|1840.5|5
1606789510000|2020-12-01 02:25:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606789520000|2020-12-01 02:25:20|||||||||4
1606789540000|2020-12-01 02:25:40|1841.2|1840.9|1841.2|1840.9|1841.3|1841|1841.2|1840.9|6
1606789550000|2020-12-01 02:25:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|6
1606789560000|2020-12-01 02:26:00|||||||||1
1606789570000|2020-12-01 02:26:10|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|5
1606789590000|2020-12-01 02:26:30|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|7
1606789600000|2020-12-01 02:26:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606789630000|2020-12-01 02:27:10|||||||||3
1606789650000|2020-12-01 02:27:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606789660000|2020-12-01 02:27:40|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|5
1606789670000|2020-12-01 02:27:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606789680000|2020-12-01 02:28:00|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|7
1606789690000|2020-12-01 02:28:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606789700000|2020-12-01 02:28:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606789710000|2020-12-01 02:28:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|5
1606789720000|2020-12-01 02:28:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|3
1606789730000|2020-12-01 02:28:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606789740000|2020-12-01 02:29:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606789750000|2020-12-01 02:29:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606789760000|2020-12-01 02:29:20|1841.7|1841.4|1842|1841.7|1842|1841.7|1841.7|1841.4|20
1606789770000|2020-12-01 02:29:30|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|4
1606789780000|2020-12-01 02:29:40|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1842|1841.7|5
1606789790000|2020-12-01 02:29:50|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|12
1606789800000|2020-12-01 02:30:00|1842|1841.7|1842.7|1842.4|1843.2|1842.9|1842|1841.7|67
1606789810000|2020-12-01 02:30:10|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|9
1606789820000|2020-12-01 02:30:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|26
1606789830000|2020-12-01 02:30:30|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.6|1842.3|6
1606789840000|2020-12-01 02:30:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606789860000|2020-12-01 02:31:00|1842.7|1842.4|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|7
1606789870000|2020-12-01 02:31:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606789880000|2020-12-01 02:31:20|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|6
1606789890000|2020-12-01 02:31:30|1842.5|1842.2|1842|1841.7|1842.5|1842.2|1842|1841.7|4
1606789900000|2020-12-01 02:31:40|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|2
1606789910000|2020-12-01 02:31:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606789920000|2020-12-01 02:32:00|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|6
1606789930000|2020-12-01 02:32:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.5|1841.2|21
1606789940000|2020-12-01 02:32:20|1841.8|1841.5|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|3
1606789950000|2020-12-01 02:32:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606789970000|2020-12-01 02:32:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606789980000|2020-12-01 02:33:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606789990000|2020-12-01 02:33:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|4
1606790000000|2020-12-01 02:33:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|4
1606790010000|2020-12-01 02:33:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606790020000|2020-12-01 02:33:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606790030000|2020-12-01 02:33:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606790040000|2020-12-01 02:34:00|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|5
1606790050000|2020-12-01 02:34:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606790070000|2020-12-01 02:34:30|1841.2|1840.9|1841.6|1841.3|1841.6|1841.3|1841.2|1840.9|4
1606790080000|2020-12-01 02:34:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606790090000|2020-12-01 02:34:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606790100000|2020-12-01 02:35:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|4
1606790110000|2020-12-01 02:35:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|17
1606790120000|2020-12-01 02:35:20|1841.5|1841.2|1841.8|1841.5|1841.8|1841.5|1841.5|1841.2|24
1606790130000|2020-12-01 02:35:30|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.7|1841.4|12
1606790140000|2020-12-01 02:35:40|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|19
1606790160000|2020-12-01 02:36:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606790170000|2020-12-01 02:36:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606790200000|2020-12-01 02:36:40|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|8
1606790210000|2020-12-01 02:36:50|1841.4|1841.1|1841.3|1841|1841.5|1841.2|1841.3|1841|20
1606790220000|2020-12-01 02:37:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606790230000|2020-12-01 02:37:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606790240000|2020-12-01 02:37:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606790250000|2020-12-01 02:37:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606790270000|2020-12-01 02:37:50|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|24
1606790280000|2020-12-01 02:38:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|15
1606790290000|2020-12-01 02:38:10|1840.6|1840.3|1840|1839.7|1840.6|1840.3|1840|1839.7|19
1606790300000|2020-12-01 02:38:20|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|7
1606790320000|2020-12-01 02:38:40|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|6
1606790340000|2020-12-01 02:39:00|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|2
1606790350000|2020-12-01 02:39:10|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|2
1606790360000|2020-12-01 02:39:20|1840.3|1840|1840.1|1839.8|1840.3|1840|1840.1|1839.8|6
1606790380000|2020-12-01 02:39:40|||||||||1
1606790420000|2020-12-01 02:40:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606790430000|2020-12-01 02:40:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|2
1606790450000|2020-12-01 02:40:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606790470000|2020-12-01 02:41:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|4
1606790480000|2020-12-01 02:41:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606790490000|2020-12-01 02:41:30|||||||||1
1606790500000|2020-12-01 02:41:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606790520000|2020-12-01 02:42:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606790550000|2020-12-01 02:42:30|||||||||1
1606790560000|2020-12-01 02:42:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606790580000|2020-12-01 02:43:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606790590000|2020-12-01 02:43:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606790600000|2020-12-01 02:43:20|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|3
1606790610000|2020-12-01 02:43:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606790620000|2020-12-01 02:43:40|1841.1|1840.8|1840.7|1840.4|1841.1|1840.8|1840.7|1840.4|5
1606790630000|2020-12-01 02:43:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606790650000|2020-12-01 02:44:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606790660000|2020-12-01 02:44:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606790670000|2020-12-01 02:44:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606790680000|2020-12-01 02:44:40|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|3
1606790700000|2020-12-01 02:45:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|6
1606790710000|2020-12-01 02:45:10|1840.4|1840.1|1840.6|1840.3|1840.7|1840.4|1840.4|1840.1|7
1606790720000|2020-12-01 02:45:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606790730000|2020-12-01 02:45:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606790740000|2020-12-01 02:45:40|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|3
1606790750000|2020-12-01 02:45:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606790770000|2020-12-01 02:46:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606790800000|2020-12-01 02:46:40|||||||||1
1606790820000|2020-12-01 02:47:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606790830000|2020-12-01 02:47:10|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606790850000|2020-12-01 02:47:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606790860000|2020-12-01 02:47:40|||||||||2
1606790880000|2020-12-01 02:48:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606790900000|2020-12-01 02:48:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|5
1606790910000|2020-12-01 02:48:30|||||||||2
1606790920000|2020-12-01 02:48:40|1841|1840.7|1841|1840.7|1841.2|1840.9|1841|1840.7|3
1606790960000|2020-12-01 02:49:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606790980000|2020-12-01 02:49:40|||||||||1
1606790990000|2020-12-01 02:49:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606791010000|2020-12-01 02:50:10|||||||||1
1606791030000|2020-12-01 02:50:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606791040000|2020-12-01 02:50:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|5
1606791060000|2020-12-01 02:51:00|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|5
1606791070000|2020-12-01 02:51:10|||||||||1
1606791080000|2020-12-01 02:51:20|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606791090000|2020-12-01 02:51:30|1841.8|1841.5|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|4
1606791110000|2020-12-01 02:51:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606791120000|2020-12-01 02:52:00|1842.1|1841.8|1842|1841.7|1842.1|1841.8|1842|1841.7|2
1606791140000|2020-12-01 02:52:20|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|2
1606791150000|2020-12-01 02:52:30|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|2
1606791160000|2020-12-01 02:52:40|1841.8|1841.5|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|2
1606791170000|2020-12-01 02:52:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|3
1606791180000|2020-12-01 02:53:00|||||||||1
1606791190000|2020-12-01 02:53:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|5
1606791210000|2020-12-01 02:53:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606791220000|2020-12-01 02:53:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606791240000|2020-12-01 02:54:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606791250000|2020-12-01 02:54:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|7
1606791260000|2020-12-01 02:54:20|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|7
1606791270000|2020-12-01 02:54:30|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|4
1606791300000|2020-12-01 02:55:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606791310000|2020-12-01 02:55:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606791320000|2020-12-01 02:55:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.3|1842|12
1606791330000|2020-12-01 02:55:30|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606791340000|2020-12-01 02:55:40|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|10
1606791350000|2020-12-01 02:55:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606791360000|2020-12-01 02:56:00|1842.8|1842.5|1842.8|1842.5|1843|1842.7|1842.8|1842.5|9
1606791370000|2020-12-01 02:56:10|1842.7|1842.4|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|4
1606791380000|2020-12-01 02:56:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606791410000|2020-12-01 02:56:50|1842.1|1841.8|1841.9|1841.6|1842.1|1841.8|1841.9|1841.6|3
1606791420000|2020-12-01 02:57:00|||||||||1
1606791430000|2020-12-01 02:57:10|||||||||1
1606791470000|2020-12-01 02:57:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606791500000|2020-12-01 02:58:20|||||||||1
1606791510000|2020-12-01 02:58:30|||||||||2
1606791530000|2020-12-01 02:58:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606791550000|2020-12-01 02:59:10|||||||||1
1606791570000|2020-12-01 02:59:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|4
1606791600000|2020-12-01 03:00:00|||||||||1
1606791610000|2020-12-01 03:00:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606791620000|2020-12-01 03:00:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606791630000|2020-12-01 03:00:30|||||||||4
1606791640000|2020-12-01 03:00:40|||||||||2
1606791650000|2020-12-01 03:00:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606791660000|2020-12-01 03:01:00|||||||||1
1606791670000|2020-12-01 03:01:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|3
1606791680000|2020-12-01 03:01:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606791690000|2020-12-01 03:01:30|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|6
1606791720000|2020-12-01 03:02:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606791730000|2020-12-01 03:02:10|||||||||6
1606791740000|2020-12-01 03:02:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606791750000|2020-12-01 03:02:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606791760000|2020-12-01 03:02:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606791770000|2020-12-01 03:02:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606791780000|2020-12-01 03:03:00|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|3
1606791820000|2020-12-01 03:03:40|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606791840000|2020-12-01 03:04:00|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|3
1606791860000|2020-12-01 03:04:20|1841.4|1841.1|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|4
1606791870000|2020-12-01 03:04:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|5
1606791880000|2020-12-01 03:04:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|4
1606791890000|2020-12-01 03:04:50|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|3
1606791900000|2020-12-01 03:05:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606791910000|2020-12-01 03:05:10|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.2|1840.9|5
1606791920000|2020-12-01 03:05:20|||||||||1
1606791930000|2020-12-01 03:05:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|4
1606791940000|2020-12-01 03:05:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|7
1606791960000|2020-12-01 03:06:00|||||||||3
1606791970000|2020-12-01 03:06:10|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|3
1606791990000|2020-12-01 03:06:30|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|4
1606792000000|2020-12-01 03:06:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606792010000|2020-12-01 03:06:50|||||||||8
1606792030000|2020-12-01 03:07:10|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|2
1606792040000|2020-12-01 03:07:20|||||||||3
1606792050000|2020-12-01 03:07:30|||||||||1
1606792060000|2020-12-01 03:07:40|||||||||3
1606792090000|2020-12-01 03:08:10|||||||||3
1606792100000|2020-12-01 03:08:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606792110000|2020-12-01 03:08:30|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606792130000|2020-12-01 03:08:50|1841.2|1840.9|1841.6|1841.3|1841.6|1841.3|1841.2|1840.9|12
1606792150000|2020-12-01 03:09:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606792160000|2020-12-01 03:09:20|||||||||2
1606792170000|2020-12-01 03:09:30|||||||||1
1606792180000|2020-12-01 03:09:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606792200000|2020-12-01 03:10:00|1841.8|1841.5|1841.5|1841.2|1841.8|1841.5|1841.5|1841.2|4
1606792230000|2020-12-01 03:10:30|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|2
1606792270000|2020-12-01 03:11:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606792300000|2020-12-01 03:11:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606792310000|2020-12-01 03:11:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606792320000|2020-12-01 03:12:00|||||||||1
1606792330000|2020-12-01 03:12:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606792350000|2020-12-01 03:12:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606792360000|2020-12-01 03:12:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606792370000|2020-12-01 03:12:50|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|6
1606792380000|2020-12-01 03:13:00|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|4
1606792400000|2020-12-01 03:13:20|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|3
1606792450000|2020-12-01 03:14:10|||||||||1
1606792500000|2020-12-01 03:15:00|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|2
1606792510000|2020-12-01 03:15:10|||||||||1
1606792530000|2020-12-01 03:15:30|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|4
1606792540000|2020-12-01 03:15:40|||||||||2
1606792550000|2020-12-01 03:15:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606792560000|2020-12-01 03:16:00|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606792570000|2020-12-01 03:16:10|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|4
1606792630000|2020-12-01 03:17:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606792640000|2020-12-01 03:17:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606792650000|2020-12-01 03:17:30|1842.2|1841.9|1842.3|1842|1842.3|1842|1842.2|1841.9|7
1606792660000|2020-12-01 03:17:40|1842|1841.7|1842|1841.7|1842.1|1841.8|1842|1841.7|5
1606792690000|2020-12-01 03:18:10|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|4
1606792700000|2020-12-01 03:18:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606792710000|2020-12-01 03:18:30|1842.4|1842.1|1843.1|1842.8|1843.1|1842.8|1842.4|1842.1|28
1606792720000|2020-12-01 03:18:40|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606792730000|2020-12-01 03:18:50|1843|1842.7|1843.2|1842.9|1843.2|1842.9|1843|1842.7|32
1606792740000|2020-12-01 03:19:00|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|32
1606792750000|2020-12-01 03:19:10|1843.5|1843.2|1843.4|1843.1|1843.6|1843.3|1843.4|1843.1|5
1606792770000|2020-12-01 03:19:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|8
1606792790000|2020-12-01 03:19:50|||||||||2
1606792800000|2020-12-01 03:20:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|4
1606792810000|2020-12-01 03:20:10|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|2
1606792820000|2020-12-01 03:20:20|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|3
1606792830000|2020-12-01 03:20:30|1844.1|1843.8|1844.1|1843.8|1844.3|1844|1844.1|1843.8|6
1606792840000|2020-12-01 03:20:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|4
1606792850000|2020-12-01 03:20:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|17
1606792860000|2020-12-01 03:21:00|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|7
1606792870000|2020-12-01 03:21:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606792880000|2020-12-01 03:21:20|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|2
1606792890000|2020-12-01 03:21:30|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|6
1606792900000|2020-12-01 03:21:40|1844.5|1844.2|1844.6|1844.3|1844.9|1844.6|1844.5|1844.2|8
1606792910000|2020-12-01 03:21:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606792920000|2020-12-01 03:22:00|1844.9|1844.6|1845|1844.7|1845.1|1844.8|1844.9|1844.6|8
1606792930000|2020-12-01 03:22:10|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606792940000|2020-12-01 03:22:20|1844.8|1844.5|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|7
1606792950000|2020-12-01 03:22:30|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|17
1606792960000|2020-12-01 03:22:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606792970000|2020-12-01 03:22:50|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606792980000|2020-12-01 03:23:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606792990000|2020-12-01 03:23:10|||||||||1
1606793010000|2020-12-01 03:23:30|||||||||15
1606793020000|2020-12-01 03:23:40|||||||||1
1606793030000|2020-12-01 03:23:50|||||||||1
1606793040000|2020-12-01 03:24:00|||||||||1
1606793050000|2020-12-01 03:24:10|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|2
1606793080000|2020-12-01 03:24:40|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606793120000|2020-12-01 03:25:20|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|3
1606793130000|2020-12-01 03:25:30|||||||||6
1606793140000|2020-12-01 03:25:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606793150000|2020-12-01 03:25:50|||||||||1
1606793170000|2020-12-01 03:26:10|1843.9|1843.6|1844.2|1843.9|1844.2|1843.9|1843.9|1843.6|9
1606793180000|2020-12-01 03:26:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|6
1606793190000|2020-12-01 03:26:30|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|23
1606793200000|2020-12-01 03:26:40|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|5
1606793210000|2020-12-01 03:26:50|1844.1|1843.8|1844|1843.7|1844.1|1843.8|1844|1843.7|3
1606793220000|2020-12-01 03:27:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|4
1606793240000|2020-12-01 03:27:20|||||||||1
1606793250000|2020-12-01 03:27:30|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|4
1606793290000|2020-12-01 03:28:10|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|5
1606793310000|2020-12-01 03:28:30|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|6
1606793330000|2020-12-01 03:28:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606793340000|2020-12-01 03:29:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606793350000|2020-12-01 03:29:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606793360000|2020-12-01 03:29:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606793370000|2020-12-01 03:29:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606793380000|2020-12-01 03:29:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606793390000|2020-12-01 03:29:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606793400000|2020-12-01 03:30:00|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|7
1606793410000|2020-12-01 03:30:10|1843.6|1843.3|1843.4|1843.1|1843.8|1843.5|1843.4|1843.1|6
1606793420000|2020-12-01 03:30:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606793430000|2020-12-01 03:30:30|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606793450000|2020-12-01 03:30:50|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.5|1843.2|9
1606793460000|2020-12-01 03:31:00|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|7
1606793470000|2020-12-01 03:31:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606793480000|2020-12-01 03:31:20|||||||||1
1606793520000|2020-12-01 03:32:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606793530000|2020-12-01 03:32:10|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|3
1606793540000|2020-12-01 03:32:20|||||||||2
1606793550000|2020-12-01 03:32:30|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|3
1606793560000|2020-12-01 03:32:40|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606793570000|2020-12-01 03:32:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606793580000|2020-12-01 03:33:00|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.7|1843.4|14
1606793590000|2020-12-01 03:33:10|1843.8|1843.5|1843.6|1843.3|1844|1843.7|1843.6|1843.3|5
1606793620000|2020-12-01 03:33:40|||||||||2
1606793650000|2020-12-01 03:34:10|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606793660000|2020-12-01 03:34:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|4
1606793670000|2020-12-01 03:34:30|1843.2|1842.9|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|9
1606793680000|2020-12-01 03:34:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|4
1606793690000|2020-12-01 03:34:50|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|5
1606793700000|2020-12-01 03:35:00|1843.4|1843.1|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|8
1606793730000|2020-12-01 03:35:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606793750000|2020-12-01 03:35:50|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|4
1606793760000|2020-12-01 03:36:00|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.3|1843|10
1606793780000|2020-12-01 03:36:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606793810000|2020-12-01 03:36:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|2
1606793820000|2020-12-01 03:37:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606793850000|2020-12-01 03:37:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|10
1606793870000|2020-12-01 03:37:50|1843|1842.7|1843.2|1842.9|1843.3|1843|1842.9|1842.6|5
1606793880000|2020-12-01 03:38:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606793900000|2020-12-01 03:38:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606793910000|2020-12-01 03:38:30|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|2
1606793920000|2020-12-01 03:38:40|||||||||3
1606793930000|2020-12-01 03:38:50|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|6
1606793940000|2020-12-01 03:39:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606793950000|2020-12-01 03:39:10|||||||||1
1606793960000|2020-12-01 03:39:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606793980000|2020-12-01 03:39:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606793990000|2020-12-01 03:39:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606794000000|2020-12-01 03:40:00|1843.2|1842.9|1843.5|1843.2|1843.5|1843.2|1843.2|1842.9|5
1606794010000|2020-12-01 03:40:10|||||||||1
1606794020000|2020-12-01 03:40:20|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|4
1606794030000|2020-12-01 03:40:30|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|2
1606794040000|2020-12-01 03:40:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|6
1606794060000|2020-12-01 03:41:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|3
1606794070000|2020-12-01 03:41:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606794080000|2020-12-01 03:41:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606794110000|2020-12-01 03:41:50|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|3
1606794120000|2020-12-01 03:42:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606794130000|2020-12-01 03:42:10|||||||||1
1606794160000|2020-12-01 03:42:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606794180000|2020-12-01 03:43:00|||||||||1
1606794190000|2020-12-01 03:43:10|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606794200000|2020-12-01 03:43:20|||||||||2
1606794220000|2020-12-01 03:43:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|5
1606794280000|2020-12-01 03:44:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606794290000|2020-12-01 03:44:50|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606794300000|2020-12-01 03:45:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|3
1606794310000|2020-12-01 03:45:10|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|3
1606794320000|2020-12-01 03:45:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|4
1606794350000|2020-12-01 03:45:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|6
1606794360000|2020-12-01 03:46:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|2
1606794370000|2020-12-01 03:46:10|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606794400000|2020-12-01 03:46:40|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|4
1606794450000|2020-12-01 03:47:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606794520000|2020-12-01 03:48:40|1842.8|1842.5|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|3
1606794530000|2020-12-01 03:48:50|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|4
1606794550000|2020-12-01 03:49:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606794570000|2020-12-01 03:49:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606794590000|2020-12-01 03:49:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606794610000|2020-12-01 03:50:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606794650000|2020-12-01 03:50:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606794670000|2020-12-01 03:51:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|5
1606794680000|2020-12-01 03:51:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|3
1606794730000|2020-12-01 03:52:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606794740000|2020-12-01 03:52:20|||||||||1
1606794770000|2020-12-01 03:52:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606794780000|2020-12-01 03:53:00|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606794830000|2020-12-01 03:53:50|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606794840000|2020-12-01 03:54:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606794850000|2020-12-01 03:54:10|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|4
1606794950000|2020-12-01 03:55:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606794970000|2020-12-01 03:56:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606794980000|2020-12-01 03:56:20|||||||||1
1606795000000|2020-12-01 03:56:40|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|4
1606795020000|2020-12-01 03:57:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606795070000|2020-12-01 03:57:50|||||||||1
1606795120000|2020-12-01 03:58:40|||||||||1
1606795130000|2020-12-01 03:58:50|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|2
1606795140000|2020-12-01 03:59:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606795210000|2020-12-01 04:00:10|||||||||2
1606795220000|2020-12-01 04:00:20|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606795240000|2020-12-01 04:00:40|||||||||1
1606795250000|2020-12-01 04:00:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606795290000|2020-12-01 04:01:30|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|2
1606795320000|2020-12-01 04:02:00|||||||||1
1606795340000|2020-12-01 04:02:20|||||||||1
1606795450000|2020-12-01 04:04:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606795470000|2020-12-01 04:04:30|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606795510000|2020-12-01 04:05:10|||||||||1
1606795520000|2020-12-01 04:05:20|||||||||1
1606795540000|2020-12-01 04:05:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606795550000|2020-12-01 04:05:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606795570000|2020-12-01 04:06:10|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606795610000|2020-12-01 04:06:50|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606795650000|2020-12-01 04:07:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606795660000|2020-12-01 04:07:40|||||||||1
1606795700000|2020-12-01 04:08:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606795740000|2020-12-01 04:09:00|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|2
1606795760000|2020-12-01 04:09:20|||||||||1
1606795780000|2020-12-01 04:09:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606795790000|2020-12-01 04:09:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|3
1606795810000|2020-12-01 04:10:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606795820000|2020-12-01 04:10:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|6
1606795830000|2020-12-01 04:10:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|2
1606795850000|2020-12-01 04:10:50|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|4
1606795880000|2020-12-01 04:11:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|2
1606795890000|2020-12-01 04:11:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606795900000|2020-12-01 04:11:40|||||||||1
1606795910000|2020-12-01 04:11:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606795970000|2020-12-01 04:12:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606796030000|2020-12-01 04:13:50|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606796040000|2020-12-01 04:14:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|3
1606796050000|2020-12-01 04:14:10|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606796070000|2020-12-01 04:14:30|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606796090000|2020-12-01 04:14:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|4
1606796100000|2020-12-01 04:15:00|||||||||1
1606796110000|2020-12-01 04:15:10|||||||||1
1606796120000|2020-12-01 04:15:20|||||||||2
1606796160000|2020-12-01 04:16:00|1842.7|1842.4|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|4
1606796170000|2020-12-01 04:16:10|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|4
1606796180000|2020-12-01 04:16:20|||||||||1
1606796220000|2020-12-01 04:17:00|1843|1842.7|1843.2|1842.9|1843.2|1842.9|1843|1842.7|13
1606796230000|2020-12-01 04:17:10|1843.3|1843|1843.4|1843.1|1843.5|1843.2|1843.3|1843|9
1606796240000|2020-12-01 04:17:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|1
1606796250000|2020-12-01 04:17:30|||||||||1
1606796260000|2020-12-01 04:17:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606796270000|2020-12-01 04:17:50|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|8
1606796280000|2020-12-01 04:18:00|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|2
1606796290000|2020-12-01 04:18:10|||||||||1
1606796300000|2020-12-01 04:18:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|4
1606796310000|2020-12-01 04:18:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|10
1606796320000|2020-12-01 04:18:40|||||||||3
1606796330000|2020-12-01 04:18:50|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606796340000|2020-12-01 04:19:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606796350000|2020-12-01 04:19:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606796390000|2020-12-01 04:19:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|3
1606796400000|2020-12-01 04:20:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606796410000|2020-12-01 04:20:10|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.3|1843|4
1606796430000|2020-12-01 04:20:30|||||||||1
1606796450000|2020-12-01 04:20:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606796460000|2020-12-01 04:21:00|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|5
1606796500000|2020-12-01 04:21:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606796520000|2020-12-01 04:22:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606796550000|2020-12-01 04:22:30|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|5
1606796560000|2020-12-01 04:22:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|4
1606796580000|2020-12-01 04:23:00|||||||||1
1606796590000|2020-12-01 04:23:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606796620000|2020-12-01 04:23:40|||||||||1
1606796630000|2020-12-01 04:23:50|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606796640000|2020-12-01 04:24:00|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606796670000|2020-12-01 04:24:30|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|4
1606796710000|2020-12-01 04:25:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606796720000|2020-12-01 04:25:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1
1606796840000|2020-12-01 04:27:20|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606796860000|2020-12-01 04:27:40|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|10
1606796870000|2020-12-01 04:27:50|||||||||1
1606796910000|2020-12-01 04:28:30|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.6|1842.3|2
1606796930000|2020-12-01 04:28:50|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606796940000|2020-12-01 04:29:00|1842.3|1842|1842.3|1842|1842.3|1842|1842.2|1841.9|6
1606796950000|2020-12-01 04:29:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606796960000|2020-12-01 04:29:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606797020000|2020-12-01 04:30:20|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|2
1606797050000|2020-12-01 04:30:50|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606797060000|2020-12-01 04:31:00|||||||||1
1606797070000|2020-12-01 04:31:10|||||||||2
1606797080000|2020-12-01 04:31:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606797120000|2020-12-01 04:32:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606797140000|2020-12-01 04:32:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606797170000|2020-12-01 04:32:50|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606797180000|2020-12-01 04:33:00|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|2
1606797200000|2020-12-01 04:33:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606797210000|2020-12-01 04:33:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606797220000|2020-12-01 04:33:40|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|11
1606797230000|2020-12-01 04:33:50|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|2
1606797240000|2020-12-01 04:34:00|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606797260000|2020-12-01 04:34:20|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|6
1606797270000|2020-12-01 04:34:30|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|5
1606797300000|2020-12-01 04:35:00|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606797320000|2020-12-01 04:35:20|||||||||1
1606797330000|2020-12-01 04:35:30|||||||||3
1606797360000|2020-12-01 04:36:00|||||||||2
1606797380000|2020-12-01 04:36:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606797410000|2020-12-01 04:36:50|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|6
1606797420000|2020-12-01 04:37:00|1841.4|1841.1|1841.1|1840.8|1841.5|1841.2|1841.1|1840.8|12
1606797430000|2020-12-01 04:37:10|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.3|1841|6
1606797440000|2020-12-01 04:37:20|||||||||1
1606797470000|2020-12-01 04:37:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606797480000|2020-12-01 04:38:00|||||||||18
1606797490000|2020-12-01 04:38:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606797600000|2020-12-01 04:40:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|10
1606797610000|2020-12-01 04:40:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|2
1606797620000|2020-12-01 04:40:20|||||||||1
1606797640000|2020-12-01 04:40:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606797710000|2020-12-01 04:41:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606797720000|2020-12-01 04:42:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606797750000|2020-12-01 04:42:30|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|4
1606797760000|2020-12-01 04:42:40|1841.8|1841.5|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|4
1606797780000|2020-12-01 04:43:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|2
1606797800000|2020-12-01 04:43:20|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|3
1606797820000|2020-12-01 04:43:40|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606797840000|2020-12-01 04:44:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606797940000|2020-12-01 04:45:40|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|4
1606797960000|2020-12-01 04:46:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606798020000|2020-12-01 04:47:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606798110000|2020-12-01 04:48:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606798120000|2020-12-01 04:48:40|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606798160000|2020-12-01 04:49:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606798170000|2020-12-01 04:49:30|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|3
1606798180000|2020-12-01 04:49:40|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|4
1606798210000|2020-12-01 04:50:10|||||||||1
1606798220000|2020-12-01 04:50:20|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|3
1606798230000|2020-12-01 04:50:30|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|2
1606798240000|2020-12-01 04:50:40|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606798250000|2020-12-01 04:50:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606798280000|2020-12-01 04:51:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606798360000|2020-12-01 04:52:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606798380000|2020-12-01 04:53:00|||||||||1
1606798400000|2020-12-01 04:53:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606798410000|2020-12-01 04:53:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606798440000|2020-12-01 04:54:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|3
1606798500000|2020-12-01 04:55:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606798510000|2020-12-01 04:55:10|||||||||1
1606798520000|2020-12-01 04:55:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606798530000|2020-12-01 04:55:30|||||||||2
1606798550000|2020-12-01 04:55:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606798560000|2020-12-01 04:56:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|4
1606798580000|2020-12-01 04:56:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606798590000|2020-12-01 04:56:30|||||||||1
1606798600000|2020-12-01 04:56:40|||||||||2
1606798630000|2020-12-01 04:57:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606798640000|2020-12-01 04:57:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606798660000|2020-12-01 04:57:40|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606798670000|2020-12-01 04:57:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606798680000|2020-12-01 04:58:00|1841.1|1840.8|1841.3|1841|1841.3|1841|1841.1|1840.8|2
1606798740000|2020-12-01 04:59:00|||||||||5
1606798760000|2020-12-01 04:59:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|4
1606798790000|2020-12-01 04:59:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|3
1606798800000|2020-12-01 05:00:00|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1841.1|1840.8|14
1606798820000|2020-12-01 05:00:20|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|5
1606798830000|2020-12-01 05:00:30|||||||||2
1606798850000|2020-12-01 05:00:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606798870000|2020-12-01 05:01:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606798880000|2020-12-01 05:01:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606798890000|2020-12-01 05:01:30|||||||||3
1606798900000|2020-12-01 05:01:40|||||||||1
1606798910000|2020-12-01 05:01:50|||||||||3
1606798920000|2020-12-01 05:02:00|||||||||1
1606798930000|2020-12-01 05:02:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606798950000|2020-12-01 05:02:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606799010000|2020-12-01 05:03:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606799080000|2020-12-01 05:04:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606799100000|2020-12-01 05:05:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606799120000|2020-12-01 05:05:20|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|3
1606799130000|2020-12-01 05:05:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|3
1606799140000|2020-12-01 05:05:40|||||||||2
1606799150000|2020-12-01 05:05:50|||||||||1
1606799200000|2020-12-01 05:06:40|||||||||1
1606799220000|2020-12-01 05:07:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606799230000|2020-12-01 05:07:10|||||||||1
1606799240000|2020-12-01 05:07:20|||||||||1
1606799250000|2020-12-01 05:07:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606799290000|2020-12-01 05:08:10|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1841|1840.7|2
1606799300000|2020-12-01 05:08:20|||||||||1
1606799310000|2020-12-01 05:08:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606799320000|2020-12-01 05:08:40|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|5
1606799330000|2020-12-01 05:08:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606799350000|2020-12-01 05:09:10|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|4
1606799380000|2020-12-01 05:09:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606799390000|2020-12-01 05:09:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606799400000|2020-12-01 05:10:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606799410000|2020-12-01 05:10:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|4
1606799420000|2020-12-01 05:10:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|3
1606799440000|2020-12-01 05:10:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606799460000|2020-12-01 05:11:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606799480000|2020-12-01 05:11:20|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|2
1606799490000|2020-12-01 05:11:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|3
1606799500000|2020-12-01 05:11:40|||||||||1
1606799510000|2020-12-01 05:11:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606799520000|2020-12-01 05:12:00|||||||||1
1606799540000|2020-12-01 05:12:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606799570000|2020-12-01 05:12:50|||||||||1
1606799600000|2020-12-01 05:13:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|7
1606799620000|2020-12-01 05:13:40|||||||||2
1606799630000|2020-12-01 05:13:50|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|2
1606799640000|2020-12-01 05:14:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606799650000|2020-12-01 05:14:10|1842.3|1842|1842.6|1842.3|1842.6|1842.3|1842.3|1842|11
1606799660000|2020-12-01 05:14:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606799680000|2020-12-01 05:14:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606799690000|2020-12-01 05:14:50|||||||||2
1606799700000|2020-12-01 05:15:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606799710000|2020-12-01 05:15:10|1842.7|1842.4|1842.5|1842.2|1842.7|1842.4|1842.5|1842.2|2
1606799720000|2020-12-01 05:15:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|6
1606799740000|2020-12-01 05:15:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606799780000|2020-12-01 05:16:20|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|7
1606799800000|2020-12-01 05:16:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|4
1606799830000|2020-12-01 05:17:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606799850000|2020-12-01 05:17:30|||||||||1
1606799860000|2020-12-01 05:17:40|1842.4|1842.1|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|3
1606799870000|2020-12-01 05:17:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606799890000|2020-12-01 05:18:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606799920000|2020-12-01 05:18:40|||||||||1
1606799930000|2020-12-01 05:18:50|||||||||1
1606799940000|2020-12-01 05:19:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606799950000|2020-12-01 05:19:10|||||||||1
1606799990000|2020-12-01 05:19:50|||||||||2
1606800000000|2020-12-01 05:20:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606800010000|2020-12-01 05:20:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|3
1606800020000|2020-12-01 05:20:20|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|2
1606800060000|2020-12-01 05:21:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606800070000|2020-12-01 05:21:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606800080000|2020-12-01 05:21:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606800090000|2020-12-01 05:21:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606800130000|2020-12-01 05:22:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606800140000|2020-12-01 05:22:20|||||||||1
1606800150000|2020-12-01 05:22:30|||||||||2
1606800160000|2020-12-01 05:22:40|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606800200000|2020-12-01 05:23:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606800210000|2020-12-01 05:23:30|||||||||1
1606800270000|2020-12-01 05:24:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|3
1606800280000|2020-12-01 05:24:40|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606800290000|2020-12-01 05:24:50|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606800300000|2020-12-01 05:25:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|2
1606800310000|2020-12-01 05:25:10|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|4
1606800320000|2020-12-01 05:25:20|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|6
1606800340000|2020-12-01 05:25:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606800370000|2020-12-01 05:26:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|4
1606800420000|2020-12-01 05:27:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606800440000|2020-12-01 05:27:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|3
1606800460000|2020-12-01 05:27:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606800510000|2020-12-01 05:28:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1
1606800540000|2020-12-01 05:29:00|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|3
1606800570000|2020-12-01 05:29:30|1842.3|1842|1842.1|1841.8|1842.3|1842|1842|1841.7|10
1606800610000|2020-12-01 05:30:10|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842.1|1841.8|2
1606800620000|2020-12-01 05:30:20|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|2
1606800630000|2020-12-01 05:30:30|1842.1|1841.8|1841.8|1841.5|1842.1|1841.8|1841.8|1841.5|9
1606800640000|2020-12-01 05:30:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606800650000|2020-12-01 05:30:50|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|3
1606800660000|2020-12-01 05:31:00|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|5
1606800670000|2020-12-01 05:31:10|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|5
1606800680000|2020-12-01 05:31:20|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606800720000|2020-12-01 05:32:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606800730000|2020-12-01 05:32:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606800740000|2020-12-01 05:32:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|4
1606800750000|2020-12-01 05:32:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606800780000|2020-12-01 05:33:00|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|11
1606800790000|2020-12-01 05:33:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606800860000|2020-12-01 05:34:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606800870000|2020-12-01 05:34:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606800900000|2020-12-01 05:35:00|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1
1606800910000|2020-12-01 05:35:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606800970000|2020-12-01 05:36:10|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|2
1606800980000|2020-12-01 05:36:20|1842.1|1841.8|1842.3|1842|1842.3|1842|1842.1|1841.8|3
1606800990000|2020-12-01 05:36:30|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1
1606801000000|2020-12-01 05:36:40|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|2
1606801020000|2020-12-01 05:37:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1
1606801030000|2020-12-01 05:37:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606801040000|2020-12-01 05:37:20|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|2
1606801050000|2020-12-01 05:37:30|1842.3|1842|1842.1|1841.8|1842.3|1842|1842.1|1841.8|5
1606801090000|2020-12-01 05:38:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606801100000|2020-12-01 05:38:20|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606801110000|2020-12-01 05:38:30|||||||||1
1606801140000|2020-12-01 05:39:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606801150000|2020-12-01 05:39:10|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|5
1606801180000|2020-12-01 05:39:40|1840.9|1840.6|1840.7|1840.4|1840.9|1840.6|1840.7|1840.4|10
1606801190000|2020-12-01 05:39:50|1840.9|1840.6|1840.7|1840.4|1841|1840.7|1840.7|1840.4|5
1606801200000|2020-12-01 05:40:00|1840.9|1840.6|1840.6|1840.3|1840.9|1840.6|1840.4|1840.1|8
1606801210000|2020-12-01 05:40:10|||||||||4
1606801220000|2020-12-01 05:40:20|||||||||2
1606801230000|2020-12-01 05:40:30|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606801280000|2020-12-01 05:41:20|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606801320000|2020-12-01 05:42:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606801440000|2020-12-01 05:44:00|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|2
1606801450000|2020-12-01 05:44:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606801470000|2020-12-01 05:44:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606801480000|2020-12-01 05:44:40|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|3
1606801500000|2020-12-01 05:45:00|||||||||1
1606801510000|2020-12-01 05:45:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606801520000|2020-12-01 05:45:20|||||||||2
1606801530000|2020-12-01 05:45:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606801560000|2020-12-01 05:46:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606801590000|2020-12-01 05:46:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606801610000|2020-12-01 05:46:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606801620000|2020-12-01 05:47:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606801630000|2020-12-01 05:47:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606801640000|2020-12-01 05:47:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606801700000|2020-12-01 05:48:20|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|2
1606801720000|2020-12-01 05:48:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606801740000|2020-12-01 05:49:00|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606801800000|2020-12-01 05:50:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606801810000|2020-12-01 05:50:10|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606801840000|2020-12-01 05:50:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606801850000|2020-12-01 05:50:50|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606801860000|2020-12-01 05:51:00|1841|1840.7|1841|1840.7|1841.1|1840.8|1841|1840.7|3
1606801880000|2020-12-01 05:51:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606801890000|2020-12-01 05:51:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606801900000|2020-12-01 05:51:40|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606801920000|2020-12-01 05:52:00|||||||||2
1606801970000|2020-12-01 05:52:50|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|3
1606801980000|2020-12-01 05:53:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606801990000|2020-12-01 05:53:10|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|3
1606802020000|2020-12-01 05:53:40|1841.4|1841.1|1841.6|1841.3|1841.6|1841.3|1841.3|1841|11
1606802030000|2020-12-01 05:53:50|||||||||2
1606802040000|2020-12-01 05:54:00|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.3|1841|17
1606802060000|2020-12-01 05:54:20|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|3
1606802090000|2020-12-01 05:54:50|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|3
1606802100000|2020-12-01 05:55:00|1841.8|1841.5|1841.2|1840.9|1841.8|1841.5|1841.2|1840.9|22
1606802110000|2020-12-01 05:55:10|1841|1840.7|1840.9|1840.6|1841.2|1840.9|1840.9|1840.6|9
1606802130000|2020-12-01 05:55:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606802160000|2020-12-01 05:56:00|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606802190000|2020-12-01 05:56:30|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|3
1606802210000|2020-12-01 05:56:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606802230000|2020-12-01 05:57:10|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606802240000|2020-12-01 05:57:20|||||||||2
1606802260000|2020-12-01 05:57:40|||||||||1
1606802280000|2020-12-01 05:58:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606802300000|2020-12-01 05:58:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|2
1606802310000|2020-12-01 05:58:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606802350000|2020-12-01 05:59:10|||||||||1
1606802360000|2020-12-01 05:59:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606802370000|2020-12-01 05:59:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606802400000|2020-12-01 06:00:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606802410000|2020-12-01 06:00:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606802440000|2020-12-01 06:00:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606802460000|2020-12-01 06:01:00|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|4
1606802480000|2020-12-01 06:01:20|||||||||1
1606802510000|2020-12-01 06:01:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606802520000|2020-12-01 06:02:00|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606802540000|2020-12-01 06:02:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606802550000|2020-12-01 06:02:30|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606802560000|2020-12-01 06:02:40|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|2
1606802590000|2020-12-01 06:03:10|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|3
1606802600000|2020-12-01 06:03:20|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|3
1606802610000|2020-12-01 06:03:30|||||||||1
1606802630000|2020-12-01 06:03:50|||||||||1
1606802680000|2020-12-01 06:04:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606802700000|2020-12-01 06:05:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|2
1606802710000|2020-12-01 06:05:10|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|2
1606802720000|2020-12-01 06:05:20|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1
1606802740000|2020-12-01 06:05:40|||||||||2
1606802750000|2020-12-01 06:05:50|||||||||1
1606802780000|2020-12-01 06:06:20|||||||||1
1606802840000|2020-12-01 06:07:20|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|4
1606802860000|2020-12-01 06:07:40|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|12
1606802910000|2020-12-01 06:08:30|||||||||2
1606802920000|2020-12-01 06:08:40|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|2
1606802970000|2020-12-01 06:09:30|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606803000000|2020-12-01 06:10:00|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606803010000|2020-12-01 06:10:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606803020000|2020-12-01 06:10:20|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606803030000|2020-12-01 06:10:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|5
1606803100000|2020-12-01 06:11:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606803110000|2020-12-01 06:11:50|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|4
1606803130000|2020-12-01 06:12:10|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|3
1606803140000|2020-12-01 06:12:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|2
1606803150000|2020-12-01 06:12:30|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|3
1606803180000|2020-12-01 06:13:00|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606803240000|2020-12-01 06:14:00|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606803260000|2020-12-01 06:14:20|||||||||1
1606803280000|2020-12-01 06:14:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606803290000|2020-12-01 06:14:50|1841|1840.7|1840.8|1840.5|1841|1840.7|1840.8|1840.5|2
1606803320000|2020-12-01 06:15:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|3
1606803330000|2020-12-01 06:15:30|||||||||2
1606803340000|2020-12-01 06:15:40|||||||||2
1606803350000|2020-12-01 06:15:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606803360000|2020-12-01 06:16:00|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|3
1606803370000|2020-12-01 06:16:10|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|4
1606803380000|2020-12-01 06:16:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606803390000|2020-12-01 06:16:30|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|2
1606803410000|2020-12-01 06:16:50|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|2
1606803540000|2020-12-01 06:19:00|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|3
1606803550000|2020-12-01 06:19:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606803560000|2020-12-01 06:19:20|||||||||1
1606803570000|2020-12-01 06:19:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606803600000|2020-12-01 06:20:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|3
1606803620000|2020-12-01 06:20:20|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.4|1840.1|16
1606803650000|2020-12-01 06:20:50|||||||||1
1606803680000|2020-12-01 06:21:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606803690000|2020-12-01 06:21:30|||||||||1
1606803700000|2020-12-01 06:21:40|||||||||1
1606803780000|2020-12-01 06:23:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|4
1606803810000|2020-12-01 06:23:30|||||||||2
1606803820000|2020-12-01 06:23:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606803830000|2020-12-01 06:23:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606803840000|2020-12-01 06:24:00|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606803850000|2020-12-01 06:24:10|||||||||2
1606803890000|2020-12-01 06:24:50|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606803920000|2020-12-01 06:25:20|||||||||1
1606803930000|2020-12-01 06:25:30|1840.8|1840.5|1841.1|1840.8|1841.1|1840.8|1840.8|1840.5|6
1606803940000|2020-12-01 06:25:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606803980000|2020-12-01 06:26:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|3
1606804020000|2020-12-01 06:27:00|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|11
1606804030000|2020-12-01 06:27:10|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|2
1606804100000|2020-12-01 06:28:20|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|3
1606804130000|2020-12-01 06:28:50|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|5
1606804150000|2020-12-01 06:29:10|||||||||1
1606804160000|2020-12-01 06:29:20|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|3
1606804170000|2020-12-01 06:29:30|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606804180000|2020-12-01 06:29:40|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|2
1606804220000|2020-12-01 06:30:20|1841.8|1841.5|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|2
1606804230000|2020-12-01 06:30:30|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606804240000|2020-12-01 06:30:40|||||||||1
1606804270000|2020-12-01 06:31:10|1841.7|1841.4|1841.8|1841.5|1841.9|1841.6|1841.7|1841.4|18
1606804280000|2020-12-01 06:31:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606804300000|2020-12-01 06:31:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606804310000|2020-12-01 06:31:50|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|1
1606804330000|2020-12-01 06:32:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606804340000|2020-12-01 06:32:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|9
1606804370000|2020-12-01 06:32:50|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.2|1840.9|26
1606804380000|2020-12-01 06:33:00|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|8
1606804390000|2020-12-01 06:33:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|1
1606804440000|2020-12-01 06:34:00|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|3
1606804540000|2020-12-01 06:35:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606804580000|2020-12-01 06:36:20|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606804590000|2020-12-01 06:36:30|||||||||2
1606804600000|2020-12-01 06:36:40|||||||||1
1606804690000|2020-12-01 06:38:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606804700000|2020-12-01 06:38:20|||||||||1
1606804710000|2020-12-01 06:38:30|||||||||1
1606804720000|2020-12-01 06:38:40|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1
1606804730000|2020-12-01 06:38:50|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|2
1606804800000|2020-12-01 06:40:00|||||||||1
1606804820000|2020-12-01 06:40:20|||||||||2
1606804830000|2020-12-01 06:40:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606804840000|2020-12-01 06:40:40|||||||||4
1606804850000|2020-12-01 06:40:50|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|5
1606804910000|2020-12-01 06:41:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606804930000|2020-12-01 06:42:10|||||||||3
1606804960000|2020-12-01 06:42:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606805030000|2020-12-01 06:43:50|1840.9|1840.6|1840.6|1840.3|1840.9|1840.6|1840.6|1840.3|4
1606805040000|2020-12-01 06:44:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606805050000|2020-12-01 06:44:10|||||||||2
1606805060000|2020-12-01 06:44:20|||||||||2
1606805070000|2020-12-01 06:44:30|||||||||1
1606805100000|2020-12-01 06:45:00|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606805120000|2020-12-01 06:45:20|||||||||3
1606805130000|2020-12-01 06:45:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606805140000|2020-12-01 06:45:40|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606805150000|2020-12-01 06:45:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|2
1606805160000|2020-12-01 06:46:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|2
1606805200000|2020-12-01 06:46:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1
1606805220000|2020-12-01 06:47:00|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|7
1606805230000|2020-12-01 06:47:10|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|8
1606805240000|2020-12-01 06:47:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606805270000|2020-12-01 06:47:50|||||||||1
1606805280000|2020-12-01 06:48:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606805330000|2020-12-01 06:48:50|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|3
1606805340000|2020-12-01 06:49:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606805360000|2020-12-01 06:49:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606805420000|2020-12-01 06:50:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606805430000|2020-12-01 06:50:30|1840.6|1840.3|1840.1|1839.8|1840.6|1840.3|1840.1|1839.8|73
1606805440000|2020-12-01 06:50:40|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|16
1606805450000|2020-12-01 06:50:50|||||||||1
1606805460000|2020-12-01 06:51:00|1840.5|1840.2|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|5
1606805530000|2020-12-01 06:52:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606805550000|2020-12-01 06:52:30|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|4
1606805580000|2020-12-01 06:53:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|6
1606805620000|2020-12-01 06:53:40|1840.5|1840.2|1840|1839.7|1840.5|1840.2|1840|1839.7|6
1606805640000|2020-12-01 06:54:00|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|2
1606805650000|2020-12-01 06:54:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840|1839.7|4
1606805660000|2020-12-01 06:54:20|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|3
1606805670000|2020-12-01 06:54:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606805700000|2020-12-01 06:55:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|2
1606805740000|2020-12-01 06:55:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606805750000|2020-12-01 06:55:50|||||||||1
1606805780000|2020-12-01 06:56:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606805800000|2020-12-01 06:56:40|||||||||1
1606805830000|2020-12-01 06:57:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606805850000|2020-12-01 06:57:30|||||||||1
1606805870000|2020-12-01 06:57:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606805930000|2020-12-01 06:58:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606805940000|2020-12-01 06:59:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|3
1606805970000|2020-12-01 06:59:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606805990000|2020-12-01 06:59:50|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606806000000|2020-12-01 07:00:00|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|12
1606806010000|2020-12-01 07:00:10|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|5
1606806020000|2020-12-01 07:00:20|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|18
1606806030000|2020-12-01 07:00:30|1840.9|1840.6|1840.9|1840.6|1841|1840.7|1840.9|1840.6|7
1606806050000|2020-12-01 07:00:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|3
1606806060000|2020-12-01 07:01:00|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.7|1840.4|11
1606806080000|2020-12-01 07:01:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606806100000|2020-12-01 07:01:40|1841.2|1840.9|1841.2|1840.9|1841.3|1841|1841.2|1840.9|4
1606806120000|2020-12-01 07:02:00|1841.3|1841|1841.2|1840.9|1841.3|1841|1841.2|1840.9|2
1606806130000|2020-12-01 07:02:10|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.3|1841|4
1606806140000|2020-12-01 07:02:20|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.6|1841.3|4
1606806150000|2020-12-01 07:02:30|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.9|1841.6|2
1606806160000|2020-12-01 07:02:40|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606806190000|2020-12-01 07:03:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|2
1606806200000|2020-12-01 07:03:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606806230000|2020-12-01 07:03:50|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|2
1606806260000|2020-12-01 07:04:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|5
1606806270000|2020-12-01 07:04:30|1842.2|1841.9|1842.8|1842.5|1842.8|1842.5|1842.2|1841.9|12
1606806280000|2020-12-01 07:04:40|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|8
1606806290000|2020-12-01 07:04:50|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|4
1606806300000|2020-12-01 07:05:00|1843.1|1842.8|1842.8|1842.5|1843.1|1842.8|1842.8|1842.5|10
1606806310000|2020-12-01 07:05:10|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|3
1606806330000|2020-12-01 07:05:30|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1
1606806340000|2020-12-01 07:05:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1
1606806350000|2020-12-01 07:05:50|||||||||2
1606806360000|2020-12-01 07:06:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606806370000|2020-12-01 07:06:10|||||||||1
1606806380000|2020-12-01 07:06:20|||||||||3
1606806420000|2020-12-01 07:07:00|||||||||1
1606806430000|2020-12-01 07:07:10|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|2
1606806440000|2020-12-01 07:07:20|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|11
1606806460000|2020-12-01 07:07:40|1842.1|1841.8|1842|1841.7|1842.1|1841.8|1842|1841.7|5
1606806500000|2020-12-01 07:08:20|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1
1606806520000|2020-12-01 07:08:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1
1606806530000|2020-12-01 07:08:50|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|5
1606806550000|2020-12-01 07:09:10|1841.4|1841.1|1841|1840.7|1841.4|1841.1|1841|1840.7|6
1606806560000|2020-12-01 07:09:20|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.5|1840.2|3
1606806570000|2020-12-01 07:09:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1
1606806580000|2020-12-01 07:09:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606806590000|2020-12-01 07:09:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606806600000|2020-12-01 07:10:00|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|9
1606806620000|2020-12-01 07:10:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606806660000|2020-12-01 07:11:00|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1
1606806680000|2020-12-01 07:11:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606806720000|2020-12-01 07:12:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606806750000|2020-12-01 07:12:30|1840.8|1840.5|1840.5|1840.2|1840.8|1840.5|1840.5|1840.2|3
1606806760000|2020-12-01 07:12:40|||||||||1
1606806780000|2020-12-01 07:13:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606806800000|2020-12-01 07:13:20|||||||||3
1606806810000|2020-12-01 07:13:30|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606806830000|2020-12-01 07:13:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606806840000|2020-12-01 07:14:00|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.1|1839.8|6
1606806860000|2020-12-01 07:14:20|1839.9|1839.6|1840|1839.7|1840.1|1839.8|1839.9|1839.6|5
1606806870000|2020-12-01 07:14:30|1839.9|1839.6|1839.6|1839.3|1840.1|1839.8|1839.6|1839.3|15
1606806880000|2020-12-01 07:14:40|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|7
1606806900000|2020-12-01 07:15:00|1839.7|1839.4|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|16
1606806910000|2020-12-01 07:15:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606806920000|2020-12-01 07:15:20|1839.7|1839.4|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|30
1606806930000|2020-12-01 07:15:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|5
1606806940000|2020-12-01 07:15:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606806950000|2020-12-01 07:15:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606806960000|2020-12-01 07:16:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606806970000|2020-12-01 07:16:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|6
1606806990000|2020-12-01 07:16:30|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606807000000|2020-12-01 07:16:40|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|4
1606807020000|2020-12-01 07:17:00|||||||||2
1606807080000|2020-12-01 07:18:00|||||||||2
1606807140000|2020-12-01 07:19:00|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606807150000|2020-12-01 07:19:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606807160000|2020-12-01 07:19:20|||||||||8
1606807170000|2020-12-01 07:19:30|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|2
1606807180000|2020-12-01 07:19:40|1840.3|1840|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|7
1606807200000|2020-12-01 07:20:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606807210000|2020-12-01 07:20:10|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|3
1606807220000|2020-12-01 07:20:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606807230000|2020-12-01 07:20:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606807240000|2020-12-01 07:20:40|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|3
1606807280000|2020-12-01 07:21:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606807320000|2020-12-01 07:22:00|||||||||1
1606807400000|2020-12-01 07:23:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606807490000|2020-12-01 07:24:50|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|2
1606807520000|2020-12-01 07:25:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606807560000|2020-12-01 07:26:00|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|3
1606807570000|2020-12-01 07:26:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|3
1606807580000|2020-12-01 07:26:20|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|5
1606807660000|2020-12-01 07:27:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606807690000|2020-12-01 07:28:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606807700000|2020-12-01 07:28:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606807720000|2020-12-01 07:28:40|1839.6|1839.3|1839.8|1839.5|1839.8|1839.5|1839.5|1839.2|8
1606807730000|2020-12-01 07:28:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606807740000|2020-12-01 07:29:00|||||||||1
1606807770000|2020-12-01 07:29:30|||||||||1
1606807790000|2020-12-01 07:29:50|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|2
1606807800000|2020-12-01 07:30:00|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|4
1606807820000|2020-12-01 07:30:20|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|2
1606807850000|2020-12-01 07:30:50|||||||||1
1606807860000|2020-12-01 07:31:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606807870000|2020-12-01 07:31:10|||||||||2
1606807920000|2020-12-01 07:32:00|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|3
1606807930000|2020-12-01 07:32:10|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|2
1606807940000|2020-12-01 07:32:20|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|2
1606807950000|2020-12-01 07:32:30|||||||||2
1606807980000|2020-12-01 07:33:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606807990000|2020-12-01 07:33:10|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|2
1606808000000|2020-12-01 07:33:20|1840.5|1840.2|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|3
1606808020000|2020-12-01 07:33:40|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|5
1606808030000|2020-12-01 07:33:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606808040000|2020-12-01 07:34:00|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|3
1606808050000|2020-12-01 07:34:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606808070000|2020-12-01 07:34:30|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|10
1606808080000|2020-12-01 07:34:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606808090000|2020-12-01 07:34:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606808100000|2020-12-01 07:35:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|3
1606808110000|2020-12-01 07:35:10|1840.3|1840|1840.7|1840.4|1840.7|1840.4|1840.3|1840|5
1606808120000|2020-12-01 07:35:20|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|7
1606808130000|2020-12-01 07:35:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|4
1606808140000|2020-12-01 07:35:40|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|2
1606808170000|2020-12-01 07:36:10|||||||||1
1606808210000|2020-12-01 07:36:50|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|4
1606808220000|2020-12-01 07:37:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|5
1606808250000|2020-12-01 07:37:30|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|3
1606808270000|2020-12-01 07:37:50|||||||||1
1606808280000|2020-12-01 07:38:00|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606808300000|2020-12-01 07:38:20|1840.4|1840.1|1840.8|1840.5|1840.8|1840.5|1840.4|1840.1|10
1606808320000|2020-12-01 07:38:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606808330000|2020-12-01 07:38:50|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606808340000|2020-12-01 07:39:00|||||||||1
1606808380000|2020-12-01 07:39:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606808420000|2020-12-01 07:40:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606808450000|2020-12-01 07:40:50|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606808460000|2020-12-01 07:41:00|||||||||3
1606808470000|2020-12-01 07:41:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606808480000|2020-12-01 07:41:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606808510000|2020-12-01 07:41:50|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|2
1606808540000|2020-12-01 07:42:20|1840.6|1840.3|1840.2|1839.9|1840.6|1840.3|1840.2|1839.9|5
1606808550000|2020-12-01 07:42:30|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|4
1606808560000|2020-12-01 07:42:40|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1840.4|1840.1|15
1606808580000|2020-12-01 07:43:00|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606808600000|2020-12-01 07:43:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|3
1606808640000|2020-12-01 07:44:00|||||||||1
1606808650000|2020-12-01 07:44:10|||||||||2
1606808660000|2020-12-01 07:44:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606808670000|2020-12-01 07:44:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1606808680000|2020-12-01 07:44:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606808690000|2020-12-01 07:44:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606808700000|2020-12-01 07:45:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606808740000|2020-12-01 07:45:40|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|5
1606808750000|2020-12-01 07:45:50|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|6
1606808760000|2020-12-01 07:46:00|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|2
1606808770000|2020-12-01 07:46:10|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606808790000|2020-12-01 07:46:30|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|6
1606808810000|2020-12-01 07:46:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606808820000|2020-12-01 07:47:00|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|2
1606808850000|2020-12-01 07:47:30|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|3
1606808880000|2020-12-01 07:48:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606808890000|2020-12-01 07:48:10|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|4
1606808910000|2020-12-01 07:48:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606808920000|2020-12-01 07:48:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|3
1606808930000|2020-12-01 07:48:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606808940000|2020-12-01 07:49:00|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|10
1606808950000|2020-12-01 07:49:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606808960000|2020-12-01 07:49:20|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|2
1606808980000|2020-12-01 07:49:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606808990000|2020-12-01 07:49:50|||||||||1
1606809000000|2020-12-01 07:50:00|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|2
1606809010000|2020-12-01 07:50:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606809060000|2020-12-01 07:51:00|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.1|1839.8|4
1606809070000|2020-12-01 07:51:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606809090000|2020-12-01 07:51:30|||||||||1
1606809100000|2020-12-01 07:51:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|4
1606809130000|2020-12-01 07:52:10|||||||||1
1606809150000|2020-12-01 07:52:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606809160000|2020-12-01 07:52:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606809170000|2020-12-01 07:52:50|||||||||2
1606809180000|2020-12-01 07:53:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606809200000|2020-12-01 07:53:20|||||||||3
1606809220000|2020-12-01 07:53:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606809230000|2020-12-01 07:53:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606809240000|2020-12-01 07:54:00|||||||||1
1606809250000|2020-12-01 07:54:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|4
1606809270000|2020-12-01 07:54:30|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|4
1606809300000|2020-12-01 07:55:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606809310000|2020-12-01 07:55:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|4
1606809320000|2020-12-01 07:55:20|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|3
1606809330000|2020-12-01 07:55:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606809340000|2020-12-01 07:55:40|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606809370000|2020-12-01 07:56:10|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|10
1606809380000|2020-12-01 07:56:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606809390000|2020-12-01 07:56:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|3
1606809420000|2020-12-01 07:57:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|3
1606809430000|2020-12-01 07:57:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|4
1606809450000|2020-12-01 07:57:30|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606809460000|2020-12-01 07:57:40|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|4
1606809480000|2020-12-01 07:58:00|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|10
1606809490000|2020-12-01 07:58:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606809520000|2020-12-01 07:58:40|||||||||1
1606809530000|2020-12-01 07:58:50|||||||||6
1606809570000|2020-12-01 07:59:30|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606809590000|2020-12-01 07:59:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|6
1606809600000|2020-12-01 08:00:00|1840.2|1839.9|1839.5|1839.2|1840.2|1839.9|1839.4|1839.1|21
1606809610000|2020-12-01 08:00:10|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|9
1606809620000|2020-12-01 08:00:20|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|7
1606809630000|2020-12-01 08:00:30|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|2
1606809650000|2020-12-01 08:00:50|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|3
1606809660000|2020-12-01 08:01:00|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|18
1606809670000|2020-12-01 08:01:10|1838.4|1838.1|1837.9|1837.6|1838.4|1838.1|1837.8|1837.5|33
1606809680000|2020-12-01 08:01:20|1838|1837.7|1838.3|1838|1838.3|1838|1837.9|1837.6|7
1606809690000|2020-12-01 08:01:30|||||||||1
1606809700000|2020-12-01 08:01:40|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|18
1606809710000|2020-12-01 08:01:50|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.5|1838.2|8
1606809720000|2020-12-01 08:02:00|||||||||5
1606809730000|2020-12-01 08:02:10|||||||||1
1606809740000|2020-12-01 08:02:20|1838.6|1838.3|1838.6|1838.3|1838.7|1838.4|1838.5|1838.2|7
1606809750000|2020-12-01 08:02:30|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|3
1606809760000|2020-12-01 08:02:40|1838.5|1838.2|1838.3|1838|1838.5|1838.2|1838|1837.7|14
1606809770000|2020-12-01 08:02:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606809780000|2020-12-01 08:03:00|||||||||2
1606809790000|2020-12-01 08:03:10|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1838|1837.7|5
1606809800000|2020-12-01 08:03:20|||||||||1
1606809810000|2020-12-01 08:03:30|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|4
1606809820000|2020-12-01 08:03:40|1838.3|1838|1838.1|1837.8|1838.3|1838|1838.1|1837.8|9
1606809830000|2020-12-01 08:03:50|1838|1837.7|1838.3|1838|1838.3|1838|1838|1837.7|7
1606809840000|2020-12-01 08:04:00|1838.1|1837.8|1837.9|1837.6|1838.2|1837.9|1837.9|1837.6|5
1606809850000|2020-12-01 08:04:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|2
1606809860000|2020-12-01 08:04:20|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606809870000|2020-12-01 08:04:30|1838.3|1838|1838.4|1838.1|1838.5|1838.2|1838.3|1838|5
1606809880000|2020-12-01 08:04:40|1838.5|1838.2|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|8
1606809890000|2020-12-01 08:04:50|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1838|1837.7|56
1606809900000|2020-12-01 08:05:00|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.3|1838|6
1606809910000|2020-12-01 08:05:10|1838.6|1838.3|1838.9|1838.6|1838.9|1838.6|1838.6|1838.3|6
1606809920000|2020-12-01 08:05:20|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.5|1838.2|7
1606809930000|2020-12-01 08:05:30|1838.8|1838.5|1839|1838.7|1839|1838.7|1838.8|1838.5|11
1606809940000|2020-12-01 08:05:40|1839.1|1838.8|1839.6|1839.3|1839.6|1839.3|1838.9|1838.6|23
1606809950000|2020-12-01 08:05:50|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|6
1606809960000|2020-12-01 08:06:00|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|3
1606809970000|2020-12-01 08:06:10|1839.5|1839.2|1840.1|1839.8|1840.1|1839.8|1839.5|1839.2|17
1606809980000|2020-12-01 08:06:20|1840|1839.7|1840.5|1840.2|1840.6|1840.3|1840|1839.7|15
1606809990000|2020-12-01 08:06:30|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|14
1606810000000|2020-12-01 08:06:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1606810010000|2020-12-01 08:06:50|1840.1|1839.8|1839.9|1839.6|1840.2|1839.9|1839.8|1839.5|6
1606810020000|2020-12-01 08:07:00|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.7|1839.4|6
1606810030000|2020-12-01 08:07:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606810040000|2020-12-01 08:07:20|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|5
1606810050000|2020-12-01 08:07:30|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.6|1839.3|15
1606810060000|2020-12-01 08:07:40|1840.4|1840.1|1840|1839.7|1840.4|1840.1|1840|1839.7|9
1606810080000|2020-12-01 08:08:00|1840.2|1839.9|1840.2|1839.9|1840.5|1840.2|1839.9|1839.6|51
1606810090000|2020-12-01 08:08:10|1840.1|1839.8|1840.4|1840.1|1840.4|1840.1|1840|1839.7|11
1606810100000|2020-12-01 08:08:20|1840.1|1839.8|1840.4|1840.1|1840.4|1840.1|1840.1|1839.8|30
1606810110000|2020-12-01 08:08:30|1840.3|1840|1840|1839.7|1840.3|1840|1839.8|1839.5|29
1606810120000|2020-12-01 08:08:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840|1839.7|11
1606810130000|2020-12-01 08:08:50|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|4
1606810140000|2020-12-01 08:09:00|1840.2|1839.9|1840.5|1840.2|1840.6|1840.3|1840.2|1839.9|27
1606810150000|2020-12-01 08:09:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|7
1606810160000|2020-12-01 08:09:20|1840.6|1840.3|1840.3|1840|1840.6|1840.3|1840.3|1840|9
1606810170000|2020-12-01 08:09:30|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606810180000|2020-12-01 08:09:40|1839.9|1839.6|1840.3|1840|1840.3|1840|1839.9|1839.6|8
1606810190000|2020-12-01 08:09:50|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.1|1839.8|10
1606810200000|2020-12-01 08:10:00|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|2
1606810210000|2020-12-01 08:10:10|1840.4|1840.1|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|7
1606810230000|2020-12-01 08:10:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.8|1840.5|10
1606810240000|2020-12-01 08:10:40|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.7|1840.4|4
1606810250000|2020-12-01 08:10:50|1840.9|1840.6|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|16
1606810260000|2020-12-01 08:11:00|1841.1|1840.8|1841|1840.7|1841.2|1840.9|1841|1840.7|12
1606810270000|2020-12-01 08:11:10|||||||||2
1606810280000|2020-12-01 08:11:20|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.3|1840|14
1606810290000|2020-12-01 08:11:30|1840.3|1840|1840|1839.7|1840.3|1840|1840|1839.7|5
1606810300000|2020-12-01 08:11:40|1840.1|1839.8|1840.4|1840.1|1840.4|1840.1|1840.1|1839.8|22
1606810310000|2020-12-01 08:11:50|||||||||2
1606810320000|2020-12-01 08:12:00|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1606810330000|2020-12-01 08:12:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606810340000|2020-12-01 08:12:20|||||||||5
1606810360000|2020-12-01 08:12:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606810370000|2020-12-01 08:12:50|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|30
1606810380000|2020-12-01 08:13:00|1840.5|1840.2|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|8
1606810390000|2020-12-01 08:13:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|6
1606810410000|2020-12-01 08:13:30|||||||||2
1606810420000|2020-12-01 08:13:40|1839.8|1839.5|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|16
1606810430000|2020-12-01 08:13:50|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|13
1606810440000|2020-12-01 08:14:00|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|7
1606810450000|2020-12-01 08:14:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606810470000|2020-12-01 08:14:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|6
1606810480000|2020-12-01 08:14:40|1839.1|1838.8|1838.8|1838.5|1839.1|1838.8|1838.8|1838.5|5
1606810490000|2020-12-01 08:14:50|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|6
1606810500000|2020-12-01 08:15:00|1838.3|1838|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|11
1606810510000|2020-12-01 08:15:10|1838.3|1838|1838.3|1838|1838.4|1838.1|1838.2|1837.9|19
1606810520000|2020-12-01 08:15:20|1838|1837.7|1838.5|1838.2|1838.5|1838.2|1838|1837.7|6
1606810530000|2020-12-01 08:15:30|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|4
1606810540000|2020-12-01 08:15:40|1838.7|1838.4|1838.3|1838|1838.7|1838.4|1838.3|1838|5
1606810550000|2020-12-01 08:15:50|1838.1|1837.8|1837.8|1837.5|1838.1|1837.8|1837.7|1837.4|11
1606810560000|2020-12-01 08:16:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|18
1606810570000|2020-12-01 08:16:10|1837.8|1837.5|1838.4|1838.1|1838.4|1838.1|1837.8|1837.5|9
1606810580000|2020-12-01 08:16:20|1838.7|1838.4|1838.7|1838.4|1838.9|1838.6|1838.7|1838.4|11
1606810590000|2020-12-01 08:16:30|1838.8|1838.5|1838.6|1838.3|1838.8|1838.5|1838.6|1838.3|5
1606810600000|2020-12-01 08:16:40|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.5|1838.2|2
1606810610000|2020-12-01 08:16:50|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|7
1606810620000|2020-12-01 08:17:00|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.4|1838.1|12
1606810630000|2020-12-01 08:17:10|1838.6|1838.3|1838.9|1838.6|1838.9|1838.6|1838.6|1838.3|3
1606810640000|2020-12-01 08:17:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606810650000|2020-12-01 08:17:30|1839.1|1838.8|1839.4|1839.1|1839.4|1839.1|1839.1|1838.8|6
1606810660000|2020-12-01 08:17:40|1839.5|1839.2|1839.6|1839.3|1839.7|1839.4|1839.5|1839.2|8
1606810670000|2020-12-01 08:17:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|4
1606810680000|2020-12-01 08:18:00|1839.9|1839.6|1840.2|1839.9|1840.3|1840|1839.9|1839.6|7
1606810690000|2020-12-01 08:18:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1606810700000|2020-12-01 08:18:20|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|11
1606810710000|2020-12-01 08:18:30|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.8|1839.5|5
1606810720000|2020-12-01 08:18:40|1839.9|1839.6|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|10
1606810730000|2020-12-01 08:18:50|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|2
1606810740000|2020-12-01 08:19:00|1840.1|1839.8|1840.4|1840.1|1840.5|1840.2|1840.1|1839.8|5
1606810750000|2020-12-01 08:19:10|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|2
1606810760000|2020-12-01 08:19:20|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|6
1606810770000|2020-12-01 08:19:30|1840.8|1840.5|1841.3|1841|1841.3|1841|1840.8|1840.5|19
1606810780000|2020-12-01 08:19:40|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|4
1606810790000|2020-12-01 08:19:50|1841.4|1841.1|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|3
1606810800000|2020-12-01 08:20:00|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.3|1841|2
1606810810000|2020-12-01 08:20:10|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|3
1606810820000|2020-12-01 08:20:20|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1841|1840.7|5
1606810830000|2020-12-01 08:20:30|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|2
1606810840000|2020-12-01 08:20:40|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|7
1606810850000|2020-12-01 08:20:50|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|11
1606810860000|2020-12-01 08:21:00|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.5|1841.2|10
1606810870000|2020-12-01 08:21:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|3
1606810880000|2020-12-01 08:21:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|2
1606810890000|2020-12-01 08:21:30|1841.6|1841.3|1841.3|1841|1841.6|1841.3|1841.3|1841|4
1606810900000|2020-12-01 08:21:40|1841.1|1840.8|1841.7|1841.4|1841.7|1841.4|1841.1|1840.8|9
1606810910000|2020-12-01 08:21:50|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|5
1606810920000|2020-12-01 08:22:00|1841.8|1841.5|1841.8|1841.5|1842|1841.7|1841.7|1841.4|11
1606810930000|2020-12-01 08:22:10|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|7
1606810940000|2020-12-01 08:22:20|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|2
1606810960000|2020-12-01 08:22:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|2
1606810980000|2020-12-01 08:23:00|1842.4|1842.1|1842.4|1842.1|1842.5|1842.2|1842.3|1842|5
1606810990000|2020-12-01 08:23:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|1
1606811010000|2020-12-01 08:23:30|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842|1841.7|6
1606811020000|2020-12-01 08:23:40|1842|1841.7|1842.1|1841.8|1842.1|1841.8|1842|1841.7|4
1606811030000|2020-12-01 08:23:50|||||||||1
1606811040000|2020-12-01 08:24:00|||||||||3
1606811050000|2020-12-01 08:24:10|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|5
1606811060000|2020-12-01 08:24:20|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|3
1606811080000|2020-12-01 08:24:40|1842.3|1842|1842.3|1842|1842.3|1842|1842.1|1841.8|5
1606811090000|2020-12-01 08:24:50|1842.4|1842.1|1842.4|1842.1|1842.7|1842.4|1842.4|1842.1|23
1606811100000|2020-12-01 08:25:00|1842.6|1842.3|1843.2|1842.9|1843.2|1842.9|1842.6|1842.3|8
1606811110000|2020-12-01 08:25:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|6
1606811120000|2020-12-01 08:25:20|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|5
1606811130000|2020-12-01 08:25:30|1842.5|1842.2|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|3
1606811140000|2020-12-01 08:25:40|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|3
1606811150000|2020-12-01 08:25:50|1842.3|1842|1842.7|1842.4|1842.7|1842.4|1842.3|1842|6
1606811160000|2020-12-01 08:26:00|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|3
1606811170000|2020-12-01 08:26:10|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|2
1606811180000|2020-12-01 08:26:20|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|4
1606811190000|2020-12-01 08:26:30|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1
1606811200000|2020-12-01 08:26:40|1842.5|1842.2|1842.8|1842.5|1843|1842.7|1842.5|1842.2|23
1606811210000|2020-12-01 08:26:50|1842.9|1842.6|1842.6|1842.3|1842.9|1842.6|1842.6|1842.3|7
1606811220000|2020-12-01 08:27:00|1842.8|1842.5|1843.1|1842.8|1843.1|1842.8|1842.8|1842.5|12
1606811230000|2020-12-01 08:27:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606811240000|2020-12-01 08:27:20|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606811250000|2020-12-01 08:27:30|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|11
1606811260000|2020-12-01 08:27:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|13
1606811270000|2020-12-01 08:27:50|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.8|1842.5|9
1606811280000|2020-12-01 08:28:00|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.8|1842.5|9
1606811290000|2020-12-01 08:28:10|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|2
1606811300000|2020-12-01 08:28:20|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|4
1606811310000|2020-12-01 08:28:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1
1606811320000|2020-12-01 08:28:40|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|2
1606811330000|2020-12-01 08:28:50|1843.2|1842.9|1843.3|1843|1843.4|1843.1|1843.2|1842.9|8
1606811340000|2020-12-01 08:29:00|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|9
1606811350000|2020-12-01 08:29:10|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1843.1|1842.8|6
1606811360000|2020-12-01 08:29:20|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606811370000|2020-12-01 08:29:30|1843.3|1843|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|9
1606811380000|2020-12-01 08:29:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606811390000|2020-12-01 08:29:50|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|7
1606811400000|2020-12-01 08:30:00|1843|1842.7|1843.2|1842.9|1843.2|1842.9|1843|1842.7|5
1606811410000|2020-12-01 08:30:10|1843|1842.7|1842.7|1842.4|1843|1842.7|1842.7|1842.4|5
1606811420000|2020-12-01 08:30:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606811430000|2020-12-01 08:30:30|||||||||1
1606811440000|2020-12-01 08:30:40|1842.4|1842.1|1842.6|1842.3|1842.7|1842.4|1842.4|1842.1|7
1606811450000|2020-12-01 08:30:50|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.6|1842.3|10
1606811460000|2020-12-01 08:31:00|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|8
1606811470000|2020-12-01 08:31:10|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606811480000|2020-12-01 08:31:20|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606811490000|2020-12-01 08:31:30|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|6
1606811500000|2020-12-01 08:31:40|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|2
1606811510000|2020-12-01 08:31:50|1843.5|1843.2|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|16
1606811520000|2020-12-01 08:32:00|1843.9|1843.6|1844.1|1843.8|1844.2|1843.9|1843.6|1843.3|35
1606811530000|2020-12-01 08:32:10|1843.9|1843.6|1844|1843.7|1844.2|1843.9|1843.9|1843.6|20
1606811540000|2020-12-01 08:32:20|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|8
1606811550000|2020-12-01 08:32:30|1844.3|1844|1845.4|1845.1|1845.7|1845.4|1844.3|1844|95
1606811560000|2020-12-01 08:32:40|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845|1844.7|11
1606811570000|2020-12-01 08:32:50|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|6
1606811580000|2020-12-01 08:33:00|1845|1844.7|1845.8|1845.5|1845.8|1845.5|1845|1844.7|37
1606811590000|2020-12-01 08:33:10|1845.9|1845.6|1845.6|1845.3|1845.9|1845.6|1845.6|1845.3|7
1606811600000|2020-12-01 08:33:20|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|5
1606811610000|2020-12-01 08:33:30|1845.7|1845.4|1846|1845.7|1846.3|1846|1845.7|1845.4|15
1606811620000|2020-12-01 08:33:40|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|8
1606811630000|2020-12-01 08:33:50|1846|1845.7|1846.2|1845.9|1846.2|1845.9|1846|1845.7|13
1606811640000|2020-12-01 08:34:00|1846.3|1846|1846.4|1846.1|1846.7|1846.4|1846.3|1846|23
1606811650000|2020-12-01 08:34:10|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|9
1606811660000|2020-12-01 08:34:20|1846.2|1845.9|1846.1|1845.8|1846.3|1846|1846|1845.7|9
1606811670000|2020-12-01 08:34:30|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|4
1606811680000|2020-12-01 08:34:40|1846.2|1845.9|1845.7|1845.4|1846.2|1845.9|1845.7|1845.4|9
1606811690000|2020-12-01 08:34:50|1845.6|1845.3|1846|1845.7|1846|1845.7|1845.6|1845.3|22
1606811700000|2020-12-01 08:35:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|8
1606811710000|2020-12-01 08:35:10|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|2
1606811720000|2020-12-01 08:35:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606811730000|2020-12-01 08:35:30|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|6
1606811740000|2020-12-01 08:35:40|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|6
1606811750000|2020-12-01 08:35:50|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|9
1606811760000|2020-12-01 08:36:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606811770000|2020-12-01 08:36:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|2
1606811780000|2020-12-01 08:36:20|1846|1845.7|1846.3|1846|1846.3|1846|1846|1845.7|9
1606811800000|2020-12-01 08:36:40|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|3
1606811810000|2020-12-01 08:36:50|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|18
1606811820000|2020-12-01 08:37:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606811830000|2020-12-01 08:37:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|3
1606811840000|2020-12-01 08:37:20|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|6
1606811850000|2020-12-01 08:37:30|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|8
1606811860000|2020-12-01 08:37:40|1845.7|1845.4|1846|1845.7|1846|1845.7|1845.7|1845.4|3
1606811870000|2020-12-01 08:37:50|1846.1|1845.8|1846|1845.7|1846.3|1846|1846|1845.7|30
1606811880000|2020-12-01 08:38:00|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.2|1845.9|16
1606811890000|2020-12-01 08:38:10|1846.7|1846.4|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|8
1606811900000|2020-12-01 08:38:20|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|10
1606811910000|2020-12-01 08:38:30|1847|1846.7|1847.4|1847.1|1847.6|1847.3|1847|1846.7|32
1606811920000|2020-12-01 08:38:40|1847.5|1847.2|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|22
1606811930000|2020-12-01 08:38:50|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1847.1|1846.8|8
1606811940000|2020-12-01 08:39:00|1846.9|1846.6|1847.1|1846.8|1847.3|1847|1846.9|1846.6|9
1606811950000|2020-12-01 08:39:10|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|4
1606811960000|2020-12-01 08:39:20|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|11
1606811970000|2020-12-01 08:39:30|1847.5|1847.2|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|6
1606811980000|2020-12-01 08:39:40|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|16
1606811990000|2020-12-01 08:39:50|1847.9|1847.6|1847.8|1847.5|1848|1847.7|1847.7|1847.4|10
1606812000000|2020-12-01 08:40:00|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|12
1606812010000|2020-12-01 08:40:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1606812020000|2020-12-01 08:40:20|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|22
1606812040000|2020-12-01 08:40:40|||||||||4
1606812050000|2020-12-01 08:40:50|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|15
1606812060000|2020-12-01 08:41:00|||||||||9
1606812070000|2020-12-01 08:41:10|1847.9|1847.6|1848.3|1848|1848.3|1848|1847.9|1847.6|71
1606812080000|2020-12-01 08:41:20|1848.4|1848.1|1848.5|1848.2|1848.6|1848.3|1848.4|1848.1|17
1606812090000|2020-12-01 08:41:30|1848.6|1848.3|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|40
1606812100000|2020-12-01 08:41:40|1849|1848.7|1849.2|1848.9|1849.2|1848.9|1848.9|1848.6|16
1606812110000|2020-12-01 08:41:50|1849.4|1849.1|1848.9|1848.6|1849.4|1849.1|1848.9|1848.6|66
1606812120000|2020-12-01 08:42:00|1848.7|1848.4|1848.1|1847.8|1848.8|1848.5|1848|1847.7|35
1606812130000|2020-12-01 08:42:10|1848|1847.7|1847|1846.7|1848|1847.7|1847|1846.7|9
1606812140000|2020-12-01 08:42:20|1847.1|1846.8|1847.9|1847.6|1848|1847.7|1847.1|1846.8|27
1606812150000|2020-12-01 08:42:30|1848|1847.7|1848.2|1847.9|1848.4|1848.1|1848|1847.7|11
1606812160000|2020-12-01 08:42:40|||||||||1
1606812170000|2020-12-01 08:42:50|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|4
1606812190000|2020-12-01 08:43:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606812200000|2020-12-01 08:43:20|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|7
1606812210000|2020-12-01 08:43:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606812220000|2020-12-01 08:43:40|1847.4|1847.1|1847.4|1847.1|1847.6|1847.3|1847.4|1847.1|5
1606812230000|2020-12-01 08:43:50|1847.3|1847|1847.3|1847|1847.5|1847.2|1847.3|1847|15
1606812240000|2020-12-01 08:44:00|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|4
1606812250000|2020-12-01 08:44:10|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|7
1606812260000|2020-12-01 08:44:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606812270000|2020-12-01 08:44:30|||||||||2
1606812280000|2020-12-01 08:44:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606812290000|2020-12-01 08:44:50|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606812300000|2020-12-01 08:45:00|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.8|1846.5|5
1606812310000|2020-12-01 08:45:10|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|7
1606812320000|2020-12-01 08:45:20|||||||||3
1606812330000|2020-12-01 08:45:30|||||||||2
1606812340000|2020-12-01 08:45:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606812350000|2020-12-01 08:45:50|||||||||1
1606812360000|2020-12-01 08:46:00|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|11
1606812370000|2020-12-01 08:46:10|1846.5|1846.2|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|29
1606812380000|2020-12-01 08:46:20|||||||||2
1606812390000|2020-12-01 08:46:30|1846.2|1845.9|1846.2|1845.9|1846.3|1846|1846.2|1845.9|6
1606812400000|2020-12-01 08:46:40|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|3
1606812410000|2020-12-01 08:46:50|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|7
1606812420000|2020-12-01 08:47:00|1846|1845.7|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|12
1606812430000|2020-12-01 08:47:10|1846.2|1845.9|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|7
1606812450000|2020-12-01 08:47:30|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|13
1606812460000|2020-12-01 08:47:40|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|11
1606812480000|2020-12-01 08:48:00|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|3
1606812490000|2020-12-01 08:48:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606812500000|2020-12-01 08:48:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|3
1606812510000|2020-12-01 08:48:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|4
1606812520000|2020-12-01 08:48:40|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606812530000|2020-12-01 08:48:50|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606812540000|2020-12-01 08:49:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|7
1606812550000|2020-12-01 08:49:10|1846.2|1845.9|1845.9|1845.6|1846.3|1846|1845.9|1845.6|9
1606812560000|2020-12-01 08:49:20|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606812570000|2020-12-01 08:49:30|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1846|1845.7|3
1606812580000|2020-12-01 08:49:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606812590000|2020-12-01 08:49:50|1845.7|1845.4|1846|1845.7|1846|1845.7|1845.7|1845.4|6
1606812600000|2020-12-01 08:50:00|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.1|1845.8|4
1606812610000|2020-12-01 08:50:10|1846.4|1846.1|1846.2|1845.9|1846.4|1846.1|1846.2|1845.9|6
1606812620000|2020-12-01 08:50:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606812630000|2020-12-01 08:50:30|||||||||1
1606812640000|2020-12-01 08:50:40|1846.5|1846.2|1846.1|1845.8|1846.5|1846.2|1846.1|1845.8|5
1606812650000|2020-12-01 08:50:50|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|14
1606812660000|2020-12-01 08:51:00|||||||||7
1606812670000|2020-12-01 08:51:10|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.5|1845.2|17
1606812680000|2020-12-01 08:51:20|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.4|1845.1|14
1606812690000|2020-12-01 08:51:30|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|3
1606812700000|2020-12-01 08:51:40|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|4
1606812710000|2020-12-01 08:51:50|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|10
1606812720000|2020-12-01 08:52:00|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|9
1606812730000|2020-12-01 08:52:10|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|18
1606812740000|2020-12-01 08:52:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|5
1606812750000|2020-12-01 08:52:30|1846.2|1845.9|1846.4|1846.1|1846.6|1846.3|1846.2|1845.9|11
1606812760000|2020-12-01 08:52:40|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|11
1606812770000|2020-12-01 08:52:50|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|3
1606812780000|2020-12-01 08:53:00|||||||||1
1606812790000|2020-12-01 08:53:10|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|14
1606812810000|2020-12-01 08:53:30|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|2
1606812820000|2020-12-01 08:53:40|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|9
1606812830000|2020-12-01 08:53:50|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|4
1606812840000|2020-12-01 08:54:00|1846|1845.7|1846.3|1846|1846.3|1846|1846|1845.7|6
1606812860000|2020-12-01 08:54:20|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|2
1606812870000|2020-12-01 08:54:30|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|7
1606812880000|2020-12-01 08:54:40|1846|1845.7|1846.3|1846|1846.3|1846|1846|1845.7|3
1606812900000|2020-12-01 08:55:00|||||||||5
1606812910000|2020-12-01 08:55:10|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606812920000|2020-12-01 08:55:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|3
1606812930000|2020-12-01 08:55:30|1846.6|1846.3|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|7
1606812940000|2020-12-01 08:55:40|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.4|1846.1|16
1606812950000|2020-12-01 08:55:50|1846.4|1846.1|1845.9|1845.6|1846.4|1846.1|1845.9|1845.6|39
1606812960000|2020-12-01 08:56:00|1845.8|1845.5|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|19
1606812970000|2020-12-01 08:56:10|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|2
1606812980000|2020-12-01 08:56:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606812990000|2020-12-01 08:56:30|1846|1845.7|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|10
1606813000000|2020-12-01 08:56:40|||||||||5
1606813010000|2020-12-01 08:56:50|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606813020000|2020-12-01 08:57:00|1845.9|1845.6|1845.6|1845.3|1845.9|1845.6|1845.6|1845.3|17
1606813030000|2020-12-01 08:57:10|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|6
1606813050000|2020-12-01 08:57:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1
1606813060000|2020-12-01 08:57:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606813080000|2020-12-01 08:58:00|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|2
1606813090000|2020-12-01 08:58:10|1846|1845.7|1846|1845.7|1846|1845.7|1845.8|1845.5|4
1606813100000|2020-12-01 08:58:20|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606813110000|2020-12-01 08:58:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|5
1606813120000|2020-12-01 08:58:40|||||||||3
1606813140000|2020-12-01 08:59:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606813150000|2020-12-01 08:59:10|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606813170000|2020-12-01 08:59:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|2
1606813190000|2020-12-01 08:59:50|||||||||2
1606813200000|2020-12-01 09:00:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|6
1606813210000|2020-12-01 09:00:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606813220000|2020-12-01 09:00:20|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|9
1606813230000|2020-12-01 09:00:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606813250000|2020-12-01 09:00:50|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606813260000|2020-12-01 09:01:00|1846.1|1845.8|1846|1845.7|1846.2|1845.9|1846|1845.7|6
1606813270000|2020-12-01 09:01:10|1845.9|1845.6|1846.1|1845.8|1846.1|1845.8|1845.9|1845.6|7
1606813280000|2020-12-01 09:01:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|4
1606813290000|2020-12-01 09:01:30|1846|1845.7|1845.7|1845.4|1846|1845.7|1845.7|1845.4|4
1606813300000|2020-12-01 09:01:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|4
1606813320000|2020-12-01 09:02:00|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|6
1606813330000|2020-12-01 09:02:10|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|4
1606813340000|2020-12-01 09:02:20|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|7
1606813350000|2020-12-01 09:02:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|5
1606813360000|2020-12-01 09:02:40|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606813380000|2020-12-01 09:03:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|4
1606813390000|2020-12-01 09:03:10|1845.9|1845.6|1846|1845.7|1846|1845.7|1845.9|1845.6|4
1606813400000|2020-12-01 09:03:20|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606813410000|2020-12-01 09:03:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|11
1606813420000|2020-12-01 09:03:40|||||||||1
1606813430000|2020-12-01 09:03:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|5
1606813440000|2020-12-01 09:04:00|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|2
1606813450000|2020-12-01 09:04:10|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|5
1606813470000|2020-12-01 09:04:30|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|2
1606813480000|2020-12-01 09:04:40|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|5
1606813490000|2020-12-01 09:04:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|4
1606813500000|2020-12-01 09:05:00|1845.9|1845.6|1845.9|1845.6|1846|1845.7|1845.9|1845.6|7
1606813510000|2020-12-01 09:05:10|||||||||1
1606813520000|2020-12-01 09:05:20|||||||||2
1606813530000|2020-12-01 09:05:30|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|4
1606813560000|2020-12-01 09:06:00|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|7
1606813570000|2020-12-01 09:06:10|1845.4|1845.1|1845.1|1844.8|1845.4|1845.1|1845.1|1844.8|26
1606813580000|2020-12-01 09:06:20|1845|1844.7|1844.6|1844.3|1845.1|1844.8|1844.6|1844.3|32
1606813590000|2020-12-01 09:06:30|1844.6|1844.3|1844.6|1844.3|1844.7|1844.4|1844.4|1844.1|9
1606813600000|2020-12-01 09:06:40|1844.8|1844.5|1845.3|1845|1845.3|1845|1844.7|1844.4|15
1606813640000|2020-12-01 09:07:20|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|3
1606813650000|2020-12-01 09:07:30|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|3
1606813660000|2020-12-01 09:07:40|1844.3|1844|1844.4|1844.1|1844.6|1844.3|1844.3|1844|19
1606813670000|2020-12-01 09:07:50|1844.5|1844.2|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|9
1606813680000|2020-12-01 09:08:00|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|7
1606813700000|2020-12-01 09:08:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.2|1844.9|7
1606813710000|2020-12-01 09:08:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|2
1606813720000|2020-12-01 09:08:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606813730000|2020-12-01 09:08:50|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|5
1606813740000|2020-12-01 09:09:00|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|5
1606813760000|2020-12-01 09:09:20|1845.9|1845.6|1846.1|1845.8|1846.2|1845.9|1845.9|1845.6|5
1606813770000|2020-12-01 09:09:30|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|2
1606813780000|2020-12-01 09:09:40|1845.8|1845.5|1846|1845.7|1846|1845.7|1845.8|1845.5|3
1606813790000|2020-12-01 09:09:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606813800000|2020-12-01 09:10:00|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|7
1606813820000|2020-12-01 09:10:20|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606813830000|2020-12-01 09:10:30|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|4
1606813840000|2020-12-01 09:10:40|1845.9|1845.6|1846.2|1845.9|1846.2|1845.9|1845.9|1845.6|7
1606813850000|2020-12-01 09:10:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|4
1606813860000|2020-12-01 09:11:00|1846.2|1845.9|1846.2|1845.9|1846.4|1846.1|1846.1|1845.8|12
1606813870000|2020-12-01 09:11:10|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|4
1606813880000|2020-12-01 09:11:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606813890000|2020-12-01 09:11:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|7
1606813900000|2020-12-01 09:11:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|8
1606813910000|2020-12-01 09:11:50|1846.6|1846.3|1847.1|1846.8|1847.1|1846.8|1846.6|1846.3|22
1606813920000|2020-12-01 09:12:00|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606813940000|2020-12-01 09:12:20|1846.9|1846.6|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|5
1606813950000|2020-12-01 09:12:30|||||||||4
1606813960000|2020-12-01 09:12:40|1846.4|1846.1|1845.8|1845.5|1846.4|1846.1|1845.8|1845.5|7
1606813980000|2020-12-01 09:13:00|1845.9|1845.6|1845.9|1845.6|1846.2|1845.9|1845.9|1845.6|8
1606813990000|2020-12-01 09:13:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606814010000|2020-12-01 09:13:30|||||||||3
1606814020000|2020-12-01 09:13:40|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606814030000|2020-12-01 09:13:50|1846.2|1845.9|1846.1|1845.8|1846.2|1845.9|1846.1|1845.8|3
1606814040000|2020-12-01 09:14:00|||||||||1
1606814050000|2020-12-01 09:14:10|1846.2|1845.9|1845.8|1845.5|1846.4|1846.1|1845.8|1845.5|8
1606814060000|2020-12-01 09:14:20|1845.7|1845.4|1845.4|1845.1|1845.7|1845.4|1845.4|1845.1|9
1606814070000|2020-12-01 09:14:30|1845.5|1845.2|1845.1|1844.8|1845.5|1845.2|1845.1|1844.8|15
1606814080000|2020-12-01 09:14:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606814100000|2020-12-01 09:15:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606814110000|2020-12-01 09:15:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|5
1606814120000|2020-12-01 09:15:20|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|15
1606814130000|2020-12-01 09:15:30|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|3
1606814140000|2020-12-01 09:15:40|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|8
1606814150000|2020-12-01 09:15:50|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|3
1606814160000|2020-12-01 09:16:00|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|6
1606814170000|2020-12-01 09:16:10|1845.9|1845.6|1846.3|1846|1846.3|1846|1845.9|1845.6|4
1606814180000|2020-12-01 09:16:20|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|71
1606814190000|2020-12-01 09:16:30|1846.5|1846.2|1847.5|1847.2|1847.6|1847.3|1846.5|1846.2|106
1606814200000|2020-12-01 09:16:40|1847.6|1847.3|1847.7|1847.4|1847.8|1847.5|1847.3|1847|38
1606814210000|2020-12-01 09:16:50|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|6
1606814220000|2020-12-01 09:17:00|1847.6|1847.3|1848.1|1847.8|1848.1|1847.8|1847.6|1847.3|15
1606814230000|2020-12-01 09:17:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|6
1606814240000|2020-12-01 09:17:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606814250000|2020-12-01 09:17:30|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|2
1606814270000|2020-12-01 09:17:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606814280000|2020-12-01 09:18:00|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|4
1606814290000|2020-12-01 09:18:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606814300000|2020-12-01 09:18:20|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|6
1606814310000|2020-12-01 09:18:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606814320000|2020-12-01 09:18:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606814340000|2020-12-01 09:19:00|1847.3|1847|1847.1|1846.8|1847.3|1847|1847.1|1846.8|2
1606814350000|2020-12-01 09:19:10|1847.2|1846.9|1847.1|1846.8|1847.2|1846.9|1847.1|1846.8|2
1606814360000|2020-12-01 09:19:20|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|7
1606814370000|2020-12-01 09:19:30|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|5
1606814380000|2020-12-01 09:19:40|||||||||3
1606814390000|2020-12-01 09:19:50|||||||||4
1606814400000|2020-12-01 09:20:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606814410000|2020-12-01 09:20:10|1847.1|1846.8|1847|1846.7|1847.2|1846.9|1846.9|1846.6|7
1606814420000|2020-12-01 09:20:20|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|6
1606814430000|2020-12-01 09:20:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|7
1606814440000|2020-12-01 09:20:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606814450000|2020-12-01 09:20:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606814460000|2020-12-01 09:21:00|||||||||1
1606814470000|2020-12-01 09:21:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606814490000|2020-12-01 09:21:30|||||||||5
1606814510000|2020-12-01 09:21:50|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|2
1606814520000|2020-12-01 09:22:00|||||||||1
1606814530000|2020-12-01 09:22:10|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|2
1606814540000|2020-12-01 09:22:20|||||||||1
1606814550000|2020-12-01 09:22:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606814570000|2020-12-01 09:22:50|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|6
1606814580000|2020-12-01 09:23:00|||||||||4
1606814590000|2020-12-01 09:23:10|||||||||1
1606814600000|2020-12-01 09:23:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606814610000|2020-12-01 09:23:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606814620000|2020-12-01 09:23:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|1
1606814630000|2020-12-01 09:23:50|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|8
1606814640000|2020-12-01 09:24:00|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|9
1606814650000|2020-12-01 09:24:10|||||||||1
1606814670000|2020-12-01 09:24:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|5
1606814680000|2020-12-01 09:24:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606814690000|2020-12-01 09:24:50|||||||||5
1606814700000|2020-12-01 09:25:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606814710000|2020-12-01 09:25:10|||||||||4
1606814720000|2020-12-01 09:25:20|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|4
1606814730000|2020-12-01 09:25:30|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|4
1606814750000|2020-12-01 09:25:50|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|6
1606814760000|2020-12-01 09:26:00|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|4
1606814780000|2020-12-01 09:26:20|1847.5|1847.2|1847.3|1847|1847.5|1847.2|1847.3|1847|10
1606814790000|2020-12-01 09:26:30|||||||||1
1606814800000|2020-12-01 09:26:40|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|11
1606814810000|2020-12-01 09:26:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606814840000|2020-12-01 09:27:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606814850000|2020-12-01 09:27:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|2
1606814860000|2020-12-01 09:27:40|1847.8|1847.5|1849.1|1848.8|1849.1|1848.8|1847.8|1847.5|48
1606814870000|2020-12-01 09:27:50|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|24
1606814880000|2020-12-01 09:28:00|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.8|1848.5|7
1606814890000|2020-12-01 09:28:10|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|8
1606814900000|2020-12-01 09:28:20|1848.5|1848.2|1849.1|1848.8|1849.1|1848.8|1848.5|1848.2|15
1606814910000|2020-12-01 09:28:30|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|4
1606814920000|2020-12-01 09:28:40|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|3
1606814930000|2020-12-01 09:28:50|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.8|1848.5|21
1606814940000|2020-12-01 09:29:00|1849.1|1848.8|1849.4|1849.1|1849.4|1849.1|1849|1848.7|16
1606814950000|2020-12-01 09:29:10|1849.2|1848.9|1849.5|1849.2|1849.5|1849.2|1849.2|1848.9|10
1606814960000|2020-12-01 09:29:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|9
1606814970000|2020-12-01 09:29:30|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.4|1849.1|8
1606814980000|2020-12-01 09:29:40|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|8
1606814990000|2020-12-01 09:29:50|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.3|1849|8
1606815000000|2020-12-01 09:30:00|1849.5|1849.2|1849.4|1849.1|1849.7|1849.4|1849.4|1849.1|14
1606815010000|2020-12-01 09:30:10|1849.2|1848.9|1849.2|1848.9|1849.3|1849|1849.2|1848.9|5
1606815030000|2020-12-01 09:30:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606815040000|2020-12-01 09:30:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606815050000|2020-12-01 09:30:50|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|3
1606815060000|2020-12-01 09:31:00|1848.5|1848.2|1848.4|1848.1|1848.5|1848.2|1848.3|1848|5
1606815070000|2020-12-01 09:31:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|3
1606815080000|2020-12-01 09:31:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606815090000|2020-12-01 09:31:30|1848|1847.7|1847.5|1847.2|1848|1847.7|1847.5|1847.2|6
1606815100000|2020-12-01 09:31:40|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|14
1606815110000|2020-12-01 09:31:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606815120000|2020-12-01 09:32:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|8
1606815130000|2020-12-01 09:32:10|1846.6|1846.3|1847|1846.7|1847|1846.7|1846.4|1846.1|15
1606815140000|2020-12-01 09:32:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606815160000|2020-12-01 09:32:40|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|6
1606815170000|2020-12-01 09:32:50|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|5
1606815190000|2020-12-01 09:33:10|||||||||1
1606815200000|2020-12-01 09:33:20|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606815220000|2020-12-01 09:33:40|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|14
1606815230000|2020-12-01 09:33:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|4
1606815240000|2020-12-01 09:34:00|1846.6|1846.3|1846.3|1846|1846.6|1846.3|1846.3|1846|4
1606815280000|2020-12-01 09:34:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606815290000|2020-12-01 09:34:50|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|2
1606815300000|2020-12-01 09:35:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606815310000|2020-12-01 09:35:10|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606815320000|2020-12-01 09:35:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|6
1606815330000|2020-12-01 09:35:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|2
1606815340000|2020-12-01 09:35:40|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606815370000|2020-12-01 09:36:10|1847.4|1847.1|1847.1|1846.8|1847.4|1847.1|1847|1846.7|14
1606815380000|2020-12-01 09:36:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|5
1606815390000|2020-12-01 09:36:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|9
1606815400000|2020-12-01 09:36:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.1|1846.8|6
1606815410000|2020-12-01 09:36:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|13
1606815430000|2020-12-01 09:37:10|1847.2|1846.9|1847.1|1846.8|1847.4|1847.1|1847|1846.7|29
1606815440000|2020-12-01 09:37:20|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|3
1606815450000|2020-12-01 09:37:30|||||||||6
1606815460000|2020-12-01 09:37:40|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|4
1606815470000|2020-12-01 09:37:50|1847.2|1846.9|1847.3|1847|1847.4|1847.1|1847.2|1846.9|4
1606815480000|2020-12-01 09:38:00|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.2|1846.9|22
1606815500000|2020-12-01 09:38:20|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|5
1606815510000|2020-12-01 09:38:30|||||||||1
1606815520000|2020-12-01 09:38:40|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.3|1847|14
1606815530000|2020-12-01 09:38:50|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|9
1606815540000|2020-12-01 09:39:00|||||||||1
1606815550000|2020-12-01 09:39:10|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|3
1606815560000|2020-12-01 09:39:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606815570000|2020-12-01 09:39:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|4
1606815580000|2020-12-01 09:39:40|1847.9|1847.6|1847.6|1847.3|1848|1847.7|1847.6|1847.3|4
1606815590000|2020-12-01 09:39:50|||||||||3
1606815600000|2020-12-01 09:40:00|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|5
1606815610000|2020-12-01 09:40:10|1847.3|1847|1847.5|1847.2|1847.6|1847.3|1847.2|1846.9|10
1606815630000|2020-12-01 09:40:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606815650000|2020-12-01 09:40:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606815660000|2020-12-01 09:41:00|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|6
1606815670000|2020-12-01 09:41:10|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|6
1606815680000|2020-12-01 09:41:20|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|3
1606815690000|2020-12-01 09:41:30|1847.8|1847.5|1847.4|1847.1|1847.8|1847.5|1847.3|1847|8
1606815700000|2020-12-01 09:41:40|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|7
1606815710000|2020-12-01 09:41:50|1846.9|1846.6|1847|1846.7|1847.1|1846.8|1846.9|1846.6|4
1606815720000|2020-12-01 09:42:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606815730000|2020-12-01 09:42:10|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|8
1606815740000|2020-12-01 09:42:20|||||||||1
1606815750000|2020-12-01 09:42:30|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|4
1606815770000|2020-12-01 09:42:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606815780000|2020-12-01 09:43:00|1846.8|1846.5|1847.3|1847|1847.3|1847|1846.8|1846.5|6
1606815790000|2020-12-01 09:43:10|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|3
1606815800000|2020-12-01 09:43:20|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|4
1606815810000|2020-12-01 09:43:30|1848|1847.7|1848|1847.7|1848.2|1847.9|1847.5|1847.2|43
1606815820000|2020-12-01 09:43:40|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.7|1847.4|11
1606815830000|2020-12-01 09:43:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606815840000|2020-12-01 09:44:00|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|2
1606815850000|2020-12-01 09:44:10|||||||||1
1606815860000|2020-12-01 09:44:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606815870000|2020-12-01 09:44:30|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|2
1606815890000|2020-12-01 09:44:50|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|7
1606815900000|2020-12-01 09:45:00|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.4|1847.1|7
1606815910000|2020-12-01 09:45:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606815920000|2020-12-01 09:45:20|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|6
1606815930000|2020-12-01 09:45:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606815940000|2020-12-01 09:45:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|5
1606815950000|2020-12-01 09:45:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|5
1606815960000|2020-12-01 09:46:00|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|16
1606815970000|2020-12-01 09:46:10|||||||||1
1606815980000|2020-12-01 09:46:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.1|1846.8|7
1606816000000|2020-12-01 09:46:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606816020000|2020-12-01 09:47:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606816040000|2020-12-01 09:47:20|1847.5|1847.2|1847.1|1846.8|1847.5|1847.2|1847.1|1846.8|4
1606816050000|2020-12-01 09:47:30|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|2
1606816060000|2020-12-01 09:47:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606816070000|2020-12-01 09:47:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606816080000|2020-12-01 09:48:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606816090000|2020-12-01 09:48:10|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.3|1846|4
1606816100000|2020-12-01 09:48:20|||||||||2
1606816110000|2020-12-01 09:48:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606816130000|2020-12-01 09:48:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|6
1606816150000|2020-12-01 09:49:10|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1
1606816180000|2020-12-01 09:49:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|3
1606816190000|2020-12-01 09:49:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606816220000|2020-12-01 09:50:20|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|3
1606816230000|2020-12-01 09:50:30|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606816250000|2020-12-01 09:50:50|1846.7|1846.4|1846.8|1846.5|1846.9|1846.6|1846.6|1846.3|4
1606816270000|2020-12-01 09:51:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|2
1606816280000|2020-12-01 09:51:20|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606816300000|2020-12-01 09:51:40|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1
1606816310000|2020-12-01 09:51:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|2
1606816320000|2020-12-01 09:52:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|5
1606816330000|2020-12-01 09:52:10|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|2
1606816340000|2020-12-01 09:52:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|4
1606816350000|2020-12-01 09:52:30|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|6
1606816380000|2020-12-01 09:53:00|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|3
1606816390000|2020-12-01 09:53:10|1847|1846.7|1847|1846.7|1847|1846.7|1846.9|1846.6|8
1606816400000|2020-12-01 09:53:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|3
1606816410000|2020-12-01 09:53:30|1847.4|1847.1|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|3
1606816420000|2020-12-01 09:53:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606816430000|2020-12-01 09:53:50|1847.8|1847.5|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|15
1606816440000|2020-12-01 09:54:00|1848|1847.7|1848|1847.7|1848.1|1847.8|1848|1847.7|6
1606816450000|2020-12-01 09:54:10|||||||||1
1606816470000|2020-12-01 09:54:30|||||||||1
1606816480000|2020-12-01 09:54:40|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.8|1847.5|9
1606816490000|2020-12-01 09:54:50|1848.1|1847.8|1848.3|1848|1848.3|1848|1848.1|1847.8|14
1606816500000|2020-12-01 09:55:00|1848.4|1848.1|1848.4|1848.1|1848.5|1848.2|1848.4|1848.1|13
1606816510000|2020-12-01 09:55:10|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|8
1606816520000|2020-12-01 09:55:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|3
1606816530000|2020-12-01 09:55:30|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|15
1606816540000|2020-12-01 09:55:40|||||||||1
1606816560000|2020-12-01 09:56:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|5
1606816570000|2020-12-01 09:56:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606816610000|2020-12-01 09:56:50|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|2
1606816620000|2020-12-01 09:57:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606816630000|2020-12-01 09:57:10|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|4
1606816660000|2020-12-01 09:57:40|||||||||1
1606816690000|2020-12-01 09:58:10|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|6
1606816700000|2020-12-01 09:58:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|3
1606816710000|2020-12-01 09:58:30|||||||||2
1606816740000|2020-12-01 09:59:00|||||||||1
1606816770000|2020-12-01 09:59:30|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|5
1606816780000|2020-12-01 09:59:40|1847.6|1847.3|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|7
1606816790000|2020-12-01 09:59:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606816800000|2020-12-01 10:00:00|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|4
1606816810000|2020-12-01 10:00:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606816830000|2020-12-01 10:00:30|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|4
1606816850000|2020-12-01 10:00:50|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|2
1606816860000|2020-12-01 10:01:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|35
1606816870000|2020-12-01 10:01:10|1847.6|1847.3|1847.4|1847.1|1847.6|1847.3|1847.3|1847|41
1606816880000|2020-12-01 10:01:20|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.3|1847|9
1606816890000|2020-12-01 10:01:30|1847.3|1847|1847.5|1847.2|1847.6|1847.3|1847.3|1847|40
1606816900000|2020-12-01 10:01:40|1847.3|1847|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|14
1606816910000|2020-12-01 10:01:50|1846.9|1846.6|1847|1846.7|1847|1846.7|1846.9|1846.6|5
1606816920000|2020-12-01 10:02:00|1846.8|1846.5|1847|1846.7|1847|1846.7|1846.7|1846.4|7
1606816930000|2020-12-01 10:02:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|5
1606816950000|2020-12-01 10:02:30|||||||||2
1606816960000|2020-12-01 10:02:40|1847.1|1846.8|1847.2|1846.9|1847.3|1847|1847.1|1846.8|6
1606816970000|2020-12-01 10:02:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606816980000|2020-12-01 10:03:00|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|6
1606816990000|2020-12-01 10:03:10|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|9
1606817000000|2020-12-01 10:03:20|1847.5|1847.2|1847.4|1847.1|1847.8|1847.5|1847.4|1847.1|11
1606817010000|2020-12-01 10:03:30|||||||||3
1606817020000|2020-12-01 10:03:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.2|1846.9|13
1606817030000|2020-12-01 10:03:50|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|16
1606817040000|2020-12-01 10:04:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.2|1846.9|10
1606817050000|2020-12-01 10:04:10|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|36
1606817080000|2020-12-01 10:04:40|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|4
1606817100000|2020-12-01 10:05:00|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|3
1606817110000|2020-12-01 10:05:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606817120000|2020-12-01 10:05:20|||||||||1
1606817130000|2020-12-01 10:05:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|3
1606817150000|2020-12-01 10:05:50|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|5
1606817160000|2020-12-01 10:06:00|||||||||1
1606817190000|2020-12-01 10:06:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606817200000|2020-12-01 10:06:40|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606817210000|2020-12-01 10:06:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606817220000|2020-12-01 10:07:00|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|9
1606817230000|2020-12-01 10:07:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|3
1606817240000|2020-12-01 10:07:20|1847.9|1847.6|1847.6|1847.3|1847.9|1847.6|1847.6|1847.3|19
1606817250000|2020-12-01 10:07:30|||||||||3
1606817260000|2020-12-01 10:07:40|1847.7|1847.4|1848.1|1847.8|1848.1|1847.8|1847.7|1847.4|20
1606817270000|2020-12-01 10:07:50|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|7
1606817280000|2020-12-01 10:08:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|6
1606817290000|2020-12-01 10:08:10|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|9
1606817300000|2020-12-01 10:08:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606817310000|2020-12-01 10:08:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606817320000|2020-12-01 10:08:40|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.7|1847.4|11
1606817350000|2020-12-01 10:09:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|2
1606817360000|2020-12-01 10:09:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606817370000|2020-12-01 10:09:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606817410000|2020-12-01 10:10:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606817420000|2020-12-01 10:10:20|1847.5|1847.2|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606817440000|2020-12-01 10:10:40|||||||||1
1606817450000|2020-12-01 10:10:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606817460000|2020-12-01 10:11:00|||||||||3
1606817480000|2020-12-01 10:11:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606817490000|2020-12-01 10:11:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606817510000|2020-12-01 10:11:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606817520000|2020-12-01 10:12:00|1848.2|1847.9|1848.9|1848.6|1848.9|1848.6|1848.2|1847.9|19
1606817530000|2020-12-01 10:12:10|1848.7|1848.4|1848.2|1847.9|1848.7|1848.4|1848.1|1847.8|12
1606817540000|2020-12-01 10:12:20|||||||||1
1606817550000|2020-12-01 10:12:30|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|4
1606817560000|2020-12-01 10:12:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848|1847.7|6
1606817570000|2020-12-01 10:12:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606817580000|2020-12-01 10:13:00|1848.1|1847.8|1848.5|1848.2|1848.5|1848.2|1848.1|1847.8|4
1606817590000|2020-12-01 10:13:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|5
1606817600000|2020-12-01 10:13:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606817610000|2020-12-01 10:13:30|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|14
1606817620000|2020-12-01 10:13:40|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|18
1606817630000|2020-12-01 10:13:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|25
1606817640000|2020-12-01 10:14:00|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|11
1606817650000|2020-12-01 10:14:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606817660000|2020-12-01 10:14:20|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|12
1606817690000|2020-12-01 10:14:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|4
1606817700000|2020-12-01 10:15:00|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|3
1606817710000|2020-12-01 10:15:10|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|2
1606817720000|2020-12-01 10:15:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606817730000|2020-12-01 10:15:30|||||||||3
1606817740000|2020-12-01 10:15:40|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|4
1606817750000|2020-12-01 10:15:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606817760000|2020-12-01 10:16:00|1848.5|1848.2|1848.3|1848|1848.5|1848.2|1848.3|1848|4
1606817770000|2020-12-01 10:16:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606817780000|2020-12-01 10:16:20|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|12
1606817790000|2020-12-01 10:16:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606817800000|2020-12-01 10:16:40|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|6
1606817810000|2020-12-01 10:16:50|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|9
1606817820000|2020-12-01 10:17:00|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849|1848.7|11
1606817840000|2020-12-01 10:17:20|1849|1848.7|1849|1848.7|1849|1848.7|1848.8|1848.5|4
1606817850000|2020-12-01 10:17:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606817860000|2020-12-01 10:17:40|||||||||2
1606817870000|2020-12-01 10:17:50|||||||||7
1606817880000|2020-12-01 10:18:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606817890000|2020-12-01 10:18:10|1849.1|1848.8|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|8
1606817900000|2020-12-01 10:18:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1606817910000|2020-12-01 10:18:30|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.2|1848.9|8
1606817920000|2020-12-01 10:18:40|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|3
1606817930000|2020-12-01 10:18:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606817940000|2020-12-01 10:19:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|9
1606817950000|2020-12-01 10:19:10|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|3
1606817960000|2020-12-01 10:19:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606817970000|2020-12-01 10:19:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|3
1606817980000|2020-12-01 10:19:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606817990000|2020-12-01 10:19:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|14
1606818000000|2020-12-01 10:20:00|||||||||4
1606818020000|2020-12-01 10:20:20|||||||||1
1606818030000|2020-12-01 10:20:30|1849.1|1848.8|1849|1848.7|1849.2|1848.9|1849|1848.7|4
1606818040000|2020-12-01 10:20:40|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|3
1606818060000|2020-12-01 10:21:00|1849.1|1848.8|1849.1|1848.8|1849.3|1849|1849.1|1848.8|7
1606818070000|2020-12-01 10:21:10|||||||||4
1606818080000|2020-12-01 10:21:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606818100000|2020-12-01 10:21:40|||||||||2
1606818110000|2020-12-01 10:21:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1606818120000|2020-12-01 10:22:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|7
1606818130000|2020-12-01 10:22:10|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|3
1606818140000|2020-12-01 10:22:20|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|14
1606818150000|2020-12-01 10:22:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|8
1606818160000|2020-12-01 10:22:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|4
1606818170000|2020-12-01 10:22:50|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|3
1606818180000|2020-12-01 10:23:00|1849.2|1848.9|1849.2|1848.9|1849.3|1849|1849.2|1848.9|6
1606818190000|2020-12-01 10:23:10|||||||||3
1606818200000|2020-12-01 10:23:20|||||||||1
1606818210000|2020-12-01 10:23:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1606818220000|2020-12-01 10:23:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1606818230000|2020-12-01 10:23:50|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606818260000|2020-12-01 10:24:20|1849.2|1848.9|1849.3|1849|1849.4|1849.1|1849.2|1848.9|10
1606818270000|2020-12-01 10:24:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606818280000|2020-12-01 10:24:40|1849|1848.7|1849.3|1849|1849.3|1849|1849|1848.7|30
1606818290000|2020-12-01 10:24:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606818300000|2020-12-01 10:25:00|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|24
1606818310000|2020-12-01 10:25:10|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.8|1848.5|8
1606818330000|2020-12-01 10:25:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606818360000|2020-12-01 10:26:00|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|3
1606818380000|2020-12-01 10:26:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|6
1606818420000|2020-12-01 10:27:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|6
1606818430000|2020-12-01 10:27:10|||||||||1
1606818440000|2020-12-01 10:27:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606818450000|2020-12-01 10:27:30|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1606818470000|2020-12-01 10:27:50|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|2
1606818490000|2020-12-01 10:28:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|3
1606818500000|2020-12-01 10:28:20|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|14
1606818520000|2020-12-01 10:28:40|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|3
1606818540000|2020-12-01 10:29:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606818550000|2020-12-01 10:29:10|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|5
1606818560000|2020-12-01 10:29:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606818570000|2020-12-01 10:29:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|6
1606818580000|2020-12-01 10:29:40|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|5
1606818590000|2020-12-01 10:29:50|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|2
1606818600000|2020-12-01 10:30:00|1848.7|1848.4|1848.8|1848.5|1848.9|1848.6|1848.7|1848.4|5
1606818610000|2020-12-01 10:30:10|||||||||4
1606818620000|2020-12-01 10:30:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|6
1606818630000|2020-12-01 10:30:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|3
1606818640000|2020-12-01 10:30:40|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606818650000|2020-12-01 10:30:50|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|23
1606818660000|2020-12-01 10:31:00|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|4
1606818670000|2020-12-01 10:31:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606818680000|2020-12-01 10:31:20|||||||||1
1606818700000|2020-12-01 10:31:40|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|3
1606818710000|2020-12-01 10:31:50|1849.4|1849.1|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|3
1606818720000|2020-12-01 10:32:00|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1606818730000|2020-12-01 10:32:10|||||||||2
1606818740000|2020-12-01 10:32:20|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|4
1606818750000|2020-12-01 10:32:30|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|2
1606818760000|2020-12-01 10:32:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606818770000|2020-12-01 10:32:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|5
1606818780000|2020-12-01 10:33:00|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1848.1|1847.8|13
1606818790000|2020-12-01 10:33:10|1848.2|1847.9|1848.4|1848.1|1848.5|1848.2|1848.1|1847.8|22
1606818800000|2020-12-01 10:33:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606818830000|2020-12-01 10:33:50|1848.8|1848.5|1848.7|1848.4|1848.8|1848.5|1848.7|1848.4|8
1606818840000|2020-12-01 10:34:00|||||||||1
1606818850000|2020-12-01 10:34:10|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606818860000|2020-12-01 10:34:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606818870000|2020-12-01 10:34:30|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|12
1606818890000|2020-12-01 10:34:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606818900000|2020-12-01 10:35:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|3
1606818910000|2020-12-01 10:35:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1606818920000|2020-12-01 10:35:20|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|9
1606818940000|2020-12-01 10:35:40|||||||||1
1606818950000|2020-12-01 10:35:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|6
1606818960000|2020-12-01 10:36:00|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|6
1606818970000|2020-12-01 10:36:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1606818980000|2020-12-01 10:36:20|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|2
1606818990000|2020-12-01 10:36:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606819000000|2020-12-01 10:36:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1606819010000|2020-12-01 10:36:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606819020000|2020-12-01 10:37:00|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|5
1606819030000|2020-12-01 10:37:10|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|4
1606819040000|2020-12-01 10:37:20|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|6
1606819050000|2020-12-01 10:37:30|1848.4|1848.1|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|9
1606819060000|2020-12-01 10:37:40|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|3
1606819070000|2020-12-01 10:37:50|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|3
1606819080000|2020-12-01 10:38:00|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|3
1606819090000|2020-12-01 10:38:10|||||||||1
1606819100000|2020-12-01 10:38:20|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|7
1606819130000|2020-12-01 10:38:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1606819140000|2020-12-01 10:39:00|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606819150000|2020-12-01 10:39:10|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.3|1848|6
1606819160000|2020-12-01 10:39:20|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|4
1606819170000|2020-12-01 10:39:30|1848.3|1848|1848.3|1848|1848.4|1848.1|1848.1|1847.8|15
1606819190000|2020-12-01 10:39:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|2
1606819200000|2020-12-01 10:40:00|1847.5|1847.2|1847.8|1847.5|1847.8|1847.5|1847.5|1847.2|2
1606819210000|2020-12-01 10:40:10|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|5
1606819220000|2020-12-01 10:40:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|4
1606819230000|2020-12-01 10:40:30|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.5|1847.2|12
1606819240000|2020-12-01 10:40:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606819250000|2020-12-01 10:40:50|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|5
1606819260000|2020-12-01 10:41:00|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|10
1606819270000|2020-12-01 10:41:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606819280000|2020-12-01 10:41:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|5
1606819290000|2020-12-01 10:41:30|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|3
1606819300000|2020-12-01 10:41:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|18
1606819310000|2020-12-01 10:41:50|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|11
1606819320000|2020-12-01 10:42:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|6
1606819330000|2020-12-01 10:42:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606819340000|2020-12-01 10:42:20|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|8
1606819350000|2020-12-01 10:42:30|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|3
1606819370000|2020-12-01 10:42:50|1848.1|1847.8|1847.8|1847.5|1848.1|1847.8|1847.7|1847.4|55
1606819380000|2020-12-01 10:43:00|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.7|1847.4|7
1606819390000|2020-12-01 10:43:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|12
1606819400000|2020-12-01 10:43:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606819410000|2020-12-01 10:43:30|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606819420000|2020-12-01 10:43:40|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.2|1847.9|5
1606819430000|2020-12-01 10:43:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606819440000|2020-12-01 10:44:00|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|5
1606819450000|2020-12-01 10:44:10|1847.9|1847.6|1848.4|1848.1|1848.4|1848.1|1847.9|1847.6|15
1606819460000|2020-12-01 10:44:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|4
1606819470000|2020-12-01 10:44:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606819480000|2020-12-01 10:44:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|6
1606819490000|2020-12-01 10:44:50|1848|1847.7|1848|1847.7|1848.1|1847.8|1847.8|1847.5|15
1606819500000|2020-12-01 10:45:00|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|2
1606819510000|2020-12-01 10:45:10|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|2
1606819520000|2020-12-01 10:45:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606819530000|2020-12-01 10:45:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|7
1606819540000|2020-12-01 10:45:40|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|3
1606819550000|2020-12-01 10:45:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606819560000|2020-12-01 10:46:00|||||||||3
1606819570000|2020-12-01 10:46:10|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|2
1606819590000|2020-12-01 10:46:30|||||||||1
1606819610000|2020-12-01 10:46:50|1848.2|1847.9|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|3
1606819630000|2020-12-01 10:47:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606819660000|2020-12-01 10:47:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|6
1606819670000|2020-12-01 10:47:50|||||||||1
1606819680000|2020-12-01 10:48:00|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|4
1606819690000|2020-12-01 10:48:10|||||||||1
1606819700000|2020-12-01 10:48:20|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606819710000|2020-12-01 10:48:30|||||||||1
1606819720000|2020-12-01 10:48:40|1848.4|1848.1|1848.8|1848.5|1848.8|1848.5|1848.4|1848.1|14
1606819760000|2020-12-01 10:49:20|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|3
1606819770000|2020-12-01 10:49:30|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|5
1606819800000|2020-12-01 10:50:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|3
1606819810000|2020-12-01 10:50:10|||||||||1
1606819830000|2020-12-01 10:50:30|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606819840000|2020-12-01 10:50:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606819850000|2020-12-01 10:50:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606819870000|2020-12-01 10:51:10|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1606819880000|2020-12-01 10:51:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606819890000|2020-12-01 10:51:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|5
1606819900000|2020-12-01 10:51:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|27
1606819910000|2020-12-01 10:51:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|5
1606819920000|2020-12-01 10:52:00|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606819950000|2020-12-01 10:52:30|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|4
1606819960000|2020-12-01 10:52:40|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|2
1606819970000|2020-12-01 10:52:50|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|2
1606819980000|2020-12-01 10:53:00|1847.9|1847.6|1848.2|1847.9|1848.2|1847.9|1847.9|1847.6|4
1606819990000|2020-12-01 10:53:10|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606820020000|2020-12-01 10:53:40|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1848|1847.7|7
1606820040000|2020-12-01 10:54:00|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606820050000|2020-12-01 10:54:10|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|3
1606820060000|2020-12-01 10:54:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|4
1606820070000|2020-12-01 10:54:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606820090000|2020-12-01 10:54:50|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606820110000|2020-12-01 10:55:10|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.7|1847.4|7
1606820120000|2020-12-01 10:55:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|3
1606820130000|2020-12-01 10:55:30|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|10
1606820150000|2020-12-01 10:55:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|6
1606820160000|2020-12-01 10:56:00|||||||||2
1606820170000|2020-12-01 10:56:10|1848.3|1848|1848.3|1848|1848.4|1848.1|1848.3|1848|5
1606820190000|2020-12-01 10:56:30|||||||||1
1606820210000|2020-12-01 10:56:50|||||||||2
1606820220000|2020-12-01 10:57:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606820230000|2020-12-01 10:57:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606820240000|2020-12-01 10:57:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1606820250000|2020-12-01 10:57:30|1848.3|1848|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|8
1606820260000|2020-12-01 10:57:40|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606820270000|2020-12-01 10:57:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606820280000|2020-12-01 10:58:00|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|6
1606820290000|2020-12-01 10:58:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|5
1606820300000|2020-12-01 10:58:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|11
1606820310000|2020-12-01 10:58:30|||||||||2
1606820320000|2020-12-01 10:58:40|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|4
1606820340000|2020-12-01 10:59:00|1848.8|1848.5|1849.2|1848.9|1849.2|1848.9|1848.8|1848.5|6
1606820350000|2020-12-01 10:59:10|1849.3|1849|1849.8|1849.5|1849.9|1849.6|1849.2|1848.9|27
1606820360000|2020-12-01 10:59:20|1849.7|1849.4|1849.6|1849.3|1849.8|1849.5|1849.6|1849.3|11
1606820370000|2020-12-01 10:59:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|3
1606820380000|2020-12-01 10:59:40|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.3|1849|5
1606820390000|2020-12-01 10:59:50|1849.3|1849|1849.6|1849.3|1849.6|1849.3|1849.3|1849|4
1606820400000|2020-12-01 11:00:00|1849.5|1849.2|1849.2|1848.9|1849.5|1849.2|1849.2|1848.9|11
1606820410000|2020-12-01 11:00:10|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|8
1606820420000|2020-12-01 11:00:20|||||||||4
1606820430000|2020-12-01 11:00:30|1849.2|1848.9|1849.3|1849|1849.4|1849.1|1849.2|1848.9|5
1606820440000|2020-12-01 11:00:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1606820460000|2020-12-01 11:01:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606820470000|2020-12-01 11:01:10|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|10
1606820480000|2020-12-01 11:01:20|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|4
1606820490000|2020-12-01 11:01:30|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|8
1606820500000|2020-12-01 11:01:40|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.4|1849.1|12
1606820510000|2020-12-01 11:01:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|4
1606820520000|2020-12-01 11:02:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|5
1606820530000|2020-12-01 11:02:10|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.3|1849|11
1606820540000|2020-12-01 11:02:20|1849.3|1849|1849.4|1849.1|1849.4|1849.1|1849.3|1849|2
1606820550000|2020-12-01 11:02:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606820560000|2020-12-01 11:02:40|||||||||2
1606820580000|2020-12-01 11:03:00|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|6
1606820590000|2020-12-01 11:03:10|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.2|1848.9|3
1606820600000|2020-12-01 11:03:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606820630000|2020-12-01 11:03:50|1849.1|1848.8|1849.3|1849|1849.3|1849|1849.1|1848.8|3
1606820640000|2020-12-01 11:04:00|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|7
1606820650000|2020-12-01 11:04:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606820660000|2020-12-01 11:04:20|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|4
1606820670000|2020-12-01 11:04:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|4
1606820680000|2020-12-01 11:04:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1606820690000|2020-12-01 11:04:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1606820700000|2020-12-01 11:05:00|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|5
1606820710000|2020-12-01 11:05:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1606820730000|2020-12-01 11:05:30|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|3
1606820740000|2020-12-01 11:05:40|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1606820750000|2020-12-01 11:05:50|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|6
1606820760000|2020-12-01 11:06:00|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|17
1606820770000|2020-12-01 11:06:10|1848.7|1848.4|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|11
1606820780000|2020-12-01 11:06:20|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|10
1606820790000|2020-12-01 11:06:30|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|2
1606820800000|2020-12-01 11:06:40|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1849|1848.7|4
1606820830000|2020-12-01 11:07:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1606820840000|2020-12-01 11:07:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1606820850000|2020-12-01 11:07:30|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|3
1606820860000|2020-12-01 11:07:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606820870000|2020-12-01 11:07:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|4
1606820880000|2020-12-01 11:08:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1606820890000|2020-12-01 11:08:10|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|5
1606820900000|2020-12-01 11:08:20|1848.9|1848.6|1849.2|1848.9|1849.3|1849|1848.9|1848.6|9
1606820930000|2020-12-01 11:08:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|4
1606820940000|2020-12-01 11:09:00|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.9|1848.6|7
1606820950000|2020-12-01 11:09:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606820960000|2020-12-01 11:09:20|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|4
1606820970000|2020-12-01 11:09:30|||||||||1
1606820980000|2020-12-01 11:09:40|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|3
1606820990000|2020-12-01 11:09:50|||||||||1
1606821000000|2020-12-01 11:10:00|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|14
1606821030000|2020-12-01 11:10:30|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1606821040000|2020-12-01 11:10:40|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1606821050000|2020-12-01 11:10:50|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|2
1606821060000|2020-12-01 11:11:00|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1606821070000|2020-12-01 11:11:10|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|3
1606821090000|2020-12-01 11:11:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|6
1606821100000|2020-12-01 11:11:40|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.7|1848.4|7
1606821110000|2020-12-01 11:11:50|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|5
1606821120000|2020-12-01 11:12:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.3|1848|44
1606821130000|2020-12-01 11:12:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|14
1606821140000|2020-12-01 11:12:20|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|2
1606821150000|2020-12-01 11:12:30|||||||||1
1606821160000|2020-12-01 11:12:40|||||||||1
1606821170000|2020-12-01 11:12:50|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848|1847.7|13
1606821180000|2020-12-01 11:13:00|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|6
1606821190000|2020-12-01 11:13:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|10
1606821200000|2020-12-01 11:13:20|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|5
1606821210000|2020-12-01 11:13:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|4
1606821220000|2020-12-01 11:13:40|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|12
1606821230000|2020-12-01 11:13:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1606821240000|2020-12-01 11:14:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606821250000|2020-12-01 11:14:10|1848.2|1847.9|1848.6|1848.3|1848.6|1848.3|1848.2|1847.9|23
1606821260000|2020-12-01 11:14:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1606821270000|2020-12-01 11:14:30|||||||||2
1606821300000|2020-12-01 11:15:00|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|2
1606821310000|2020-12-01 11:15:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|3
1606821320000|2020-12-01 11:15:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|3
1606821330000|2020-12-01 11:15:30|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|2
1606821340000|2020-12-01 11:15:40|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1606821350000|2020-12-01 11:15:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1606821360000|2020-12-01 11:16:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|5
1606821380000|2020-12-01 11:16:20|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1606821390000|2020-12-01 11:16:30|||||||||2
1606821400000|2020-12-01 11:16:40|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|6
1606821410000|2020-12-01 11:16:50|1848|1847.7|1848|1847.7|1848.1|1847.8|1848|1847.7|6
1606821420000|2020-12-01 11:17:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|4
1606821430000|2020-12-01 11:17:10|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|7
1606821440000|2020-12-01 11:17:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|4
1606821450000|2020-12-01 11:17:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|6
1606821460000|2020-12-01 11:17:40|||||||||3
1606821480000|2020-12-01 11:18:00|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1606821490000|2020-12-01 11:18:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606821500000|2020-12-01 11:18:20|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606821520000|2020-12-01 11:18:40|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1606821530000|2020-12-01 11:18:50|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|3
1606821540000|2020-12-01 11:19:00|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|5
1606821550000|2020-12-01 11:19:10|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1606821560000|2020-12-01 11:19:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1606821570000|2020-12-01 11:19:30|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|2
1606821580000|2020-12-01 11:19:40|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|3
1606821590000|2020-12-01 11:19:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606821600000|2020-12-01 11:20:00|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|16
1606821610000|2020-12-01 11:20:10|||||||||1
1606821620000|2020-12-01 11:20:20|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|5
1606821630000|2020-12-01 11:20:30|||||||||3
1606821640000|2020-12-01 11:20:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606821650000|2020-12-01 11:20:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|11
1606821660000|2020-12-01 11:21:00|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1
1606821670000|2020-12-01 11:21:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|5
1606821680000|2020-12-01 11:21:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606821690000|2020-12-01 11:21:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|7
1606821710000|2020-12-01 11:21:50|1848.1|1847.8|1848.3|1848|1848.3|1848|1848.1|1847.8|12
1606821730000|2020-12-01 11:22:10|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|3
1606821740000|2020-12-01 11:22:20|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|2
1606821750000|2020-12-01 11:22:30|||||||||2
1606821760000|2020-12-01 11:22:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606821770000|2020-12-01 11:22:50|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|12
1606821780000|2020-12-01 11:23:00|||||||||1
1606821810000|2020-12-01 11:23:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606821820000|2020-12-01 11:23:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|4
1606821830000|2020-12-01 11:23:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1606821840000|2020-12-01 11:24:00|1848.1|1847.8|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|3
1606821850000|2020-12-01 11:24:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606821860000|2020-12-01 11:24:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606821870000|2020-12-01 11:24:30|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.8|1847.5|7
1606821880000|2020-12-01 11:24:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606821890000|2020-12-01 11:24:50|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|5
1606821900000|2020-12-01 11:25:00|||||||||1
1606821910000|2020-12-01 11:25:10|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|5
1606821920000|2020-12-01 11:25:20|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|3
1606821930000|2020-12-01 11:25:30|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1606821940000|2020-12-01 11:25:40|1847.9|1847.6|1847.7|1847.4|1847.9|1847.6|1847.7|1847.4|9
1606821950000|2020-12-01 11:25:50|||||||||1
1606821960000|2020-12-01 11:26:00|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|22
1606821970000|2020-12-01 11:26:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|5
1606821980000|2020-12-01 11:26:20|||||||||2
1606821990000|2020-12-01 11:26:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|3
1606822000000|2020-12-01 11:26:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1
1606822010000|2020-12-01 11:26:50|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.7|1847.4|4
1606822020000|2020-12-01 11:27:00|1848.1|1847.8|1848.4|1848.1|1848.4|1848.1|1848.1|1847.8|8
1606822030000|2020-12-01 11:27:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1606822040000|2020-12-01 11:27:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|4
1606822060000|2020-12-01 11:27:40|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.9|1847.6|5
1606822070000|2020-12-01 11:27:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606822080000|2020-12-01 11:28:00|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.7|1847.4|10
1606822090000|2020-12-01 11:28:10|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|13
1606822110000|2020-12-01 11:28:30|||||||||3
1606822120000|2020-12-01 11:28:40|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|23
1606822130000|2020-12-01 11:28:50|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|5
1606822140000|2020-12-01 11:29:00|1847.8|1847.5|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|2
1606822150000|2020-12-01 11:29:10|||||||||2
1606822160000|2020-12-01 11:29:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|5
1606822180000|2020-12-01 11:29:40|1847.6|1847.3|1847.5|1847.2|1847.6|1847.3|1847.5|1847.2|7
1606822190000|2020-12-01 11:29:50|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|7
1606822200000|2020-12-01 11:30:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|5
1606822220000|2020-12-01 11:30:20|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|6
1606822230000|2020-12-01 11:30:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606822240000|2020-12-01 11:30:40|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|2
1606822250000|2020-12-01 11:30:50|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606822260000|2020-12-01 11:31:00|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|3
1606822270000|2020-12-01 11:31:10|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|2
1606822280000|2020-12-01 11:31:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1606822290000|2020-12-01 11:31:30|||||||||3
1606822300000|2020-12-01 11:31:40|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1606822310000|2020-12-01 11:31:50|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.5|1847.2|4
1606822320000|2020-12-01 11:32:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|3
1606822330000|2020-12-01 11:32:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|3
1606822340000|2020-12-01 11:32:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606822350000|2020-12-01 11:32:30|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|5
1606822360000|2020-12-01 11:32:40|||||||||1
1606822370000|2020-12-01 11:32:50|1847.4|1847.1|1847.2|1846.9|1847.4|1847.1|1847.2|1846.9|5
1606822380000|2020-12-01 11:33:00|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1847|1846.7|8
1606822390000|2020-12-01 11:33:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|8
1606822400000|2020-12-01 11:33:20|1846.8|1846.5|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|7
1606822410000|2020-12-01 11:33:30|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606822420000|2020-12-01 11:33:40|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|3
1606822430000|2020-12-01 11:33:50|1846.7|1846.4|1846.8|1846.5|1846.9|1846.6|1846.7|1846.4|36
1606822440000|2020-12-01 11:34:00|1846.9|1846.6|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|16
1606822450000|2020-12-01 11:34:10|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|13
1606822460000|2020-12-01 11:34:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|2
1606822470000|2020-12-01 11:34:30|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|6
1606822480000|2020-12-01 11:34:40|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|8
1606822500000|2020-12-01 11:35:00|||||||||2
1606822510000|2020-12-01 11:35:10|1847.8|1847.5|1847.7|1847.4|1847.8|1847.5|1847.7|1847.4|2
1606822520000|2020-12-01 11:35:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|3
1606822530000|2020-12-01 11:35:30|||||||||1
1606822540000|2020-12-01 11:35:40|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|5
1606822550000|2020-12-01 11:35:50|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|4
1606822560000|2020-12-01 11:36:00|1847.2|1846.9|1847.4|1847.1|1847.4|1847.1|1847.2|1846.9|9
1606822570000|2020-12-01 11:36:10|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|4
1606822580000|2020-12-01 11:36:20|1847.1|1846.8|1847.6|1847.3|1847.6|1847.3|1847|1846.7|32
1606822590000|2020-12-01 11:36:30|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.4|1847.1|5
1606822600000|2020-12-01 11:36:40|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|4
1606822610000|2020-12-01 11:36:50|1847.2|1846.9|1846.9|1846.6|1847.2|1846.9|1846.9|1846.6|14
1606822620000|2020-12-01 11:37:00|1846.8|1846.5|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|17
1606822630000|2020-12-01 11:37:10|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|5
1606822640000|2020-12-01 11:37:20|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|5
1606822650000|2020-12-01 11:37:30|1846.6|1846.3|1846.2|1845.9|1846.6|1846.3|1846.2|1845.9|26
1606822660000|2020-12-01 11:37:40|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|5
1606822670000|2020-12-01 11:37:50|1846.2|1845.9|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|25
1606822680000|2020-12-01 11:38:00|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|9
1606822690000|2020-12-01 11:38:10|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|13
1606822700000|2020-12-01 11:38:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|3
1606822710000|2020-12-01 11:38:30|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|7
1606822720000|2020-12-01 11:38:40|1846.4|1846.1|1846.5|1846.2|1846.5|1846.2|1846.4|1846.1|4
1606822730000|2020-12-01 11:38:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|6
1606822740000|2020-12-01 11:39:00|1846.7|1846.4|1847.5|1847.2|1847.6|1847.3|1846.7|1846.4|25
1606822750000|2020-12-01 11:39:10|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|3
1606822760000|2020-12-01 11:39:20|1847.2|1846.9|1847.3|1847|1847.3|1847|1847.2|1846.9|7
1606822770000|2020-12-01 11:39:30|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|4
1606822780000|2020-12-01 11:39:40|1847.3|1847|1847.4|1847.1|1847.4|1847.1|1847.3|1847|4
1606822790000|2020-12-01 11:39:50|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|6
1606822810000|2020-12-01 11:40:10|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|5
1606822820000|2020-12-01 11:40:20|1847.8|1847.5|1848.3|1848|1848.3|1848|1847.8|1847.5|16
1606822830000|2020-12-01 11:40:30|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|5
1606822840000|2020-12-01 11:40:40|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|4
1606822850000|2020-12-01 11:40:50|||||||||12
1606822860000|2020-12-01 11:41:00|||||||||5
1606822870000|2020-12-01 11:41:10|1848.3|1848|1848.6|1848.3|1848.6|1848.3|1848.3|1848|21
1606822880000|2020-12-01 11:41:20|1848.7|1848.4|1849.1|1848.8|1849.1|1848.8|1848.6|1848.3|30
1606822890000|2020-12-01 11:41:30|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.8|1848.5|14
1606822900000|2020-12-01 11:41:40|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1606822910000|2020-12-01 11:41:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1606822920000|2020-12-01 11:42:00|1848.9|1848.6|1849|1848.7|1849.1|1848.8|1848.9|1848.6|8
1606822940000|2020-12-01 11:42:20|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|2
1606822950000|2020-12-01 11:42:30|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|4
1606822960000|2020-12-01 11:42:40|||||||||3
1606822970000|2020-12-01 11:42:50|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|4
1606822980000|2020-12-01 11:43:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.6|1847.3|4
1606822990000|2020-12-01 11:43:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|2
1606823000000|2020-12-01 11:43:20|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1606823010000|2020-12-01 11:43:30|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|4
1606823030000|2020-12-01 11:43:50|1847.7|1847.4|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|3
1606823040000|2020-12-01 11:44:00|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606823050000|2020-12-01 11:44:10|1847.4|1847.1|1847.6|1847.3|1847.7|1847.4|1847.4|1847.1|18
1606823060000|2020-12-01 11:44:20|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606823070000|2020-12-01 11:44:30|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|4
1606823080000|2020-12-01 11:44:40|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|3
1606823090000|2020-12-01 11:44:50|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|3
1606823100000|2020-12-01 11:45:00|1847.1|1846.8|1847.6|1847.3|1847.6|1847.3|1847.1|1846.8|7
1606823110000|2020-12-01 11:45:10|1847.4|1847.1|1846.9|1846.6|1847.4|1847.1|1846.9|1846.6|9
1606823120000|2020-12-01 11:45:20|||||||||2
1606823130000|2020-12-01 11:45:30|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|6
1606823140000|2020-12-01 11:45:40|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|11
1606823150000|2020-12-01 11:45:50|||||||||3
1606823160000|2020-12-01 11:46:00|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|4
1606823170000|2020-12-01 11:46:10|||||||||7
1606823180000|2020-12-01 11:46:20|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|7
1606823190000|2020-12-01 11:46:30|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|3
1606823200000|2020-12-01 11:46:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|3
1606823210000|2020-12-01 11:46:50|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|5
1606823220000|2020-12-01 11:47:00|1846.3|1846|1846.2|1845.9|1846.3|1846|1846.1|1845.8|12
1606823230000|2020-12-01 11:47:10|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|5
1606823240000|2020-12-01 11:47:20|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|3
1606823250000|2020-12-01 11:47:30|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|5
1606823260000|2020-12-01 11:47:40|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1846.1|1845.8|8
1606823270000|2020-12-01 11:47:50|1846.6|1846.3|1846.7|1846.4|1847|1846.7|1846.6|1846.3|7
1606823280000|2020-12-01 11:48:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|8
1606823290000|2020-12-01 11:48:10|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846|1845.7|19
1606823300000|2020-12-01 11:48:20|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|6
1606823310000|2020-12-01 11:48:30|||||||||5
1606823320000|2020-12-01 11:48:40|1846.1|1845.8|1846.3|1846|1846.3|1846|1846.1|1845.8|10
1606823330000|2020-12-01 11:48:50|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|3
1606823340000|2020-12-01 11:49:00|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|8
1606823350000|2020-12-01 11:49:10|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1846|1845.7|6
1606823360000|2020-12-01 11:49:20|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|4
1606823370000|2020-12-01 11:49:30|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|4
1606823380000|2020-12-01 11:49:40|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|4
1606823390000|2020-12-01 11:49:50|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|3
1606823400000|2020-12-01 11:50:00|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|2
1606823410000|2020-12-01 11:50:10|||||||||4
1606823420000|2020-12-01 11:50:20|||||||||1
1606823430000|2020-12-01 11:50:30|||||||||1
1606823440000|2020-12-01 11:50:40|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|5
1606823450000|2020-12-01 11:50:50|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|11
1606823460000|2020-12-01 11:51:00|1846.4|1846.1|1846.2|1845.9|1846.5|1846.2|1846.2|1845.9|6
1606823470000|2020-12-01 11:51:10|1846|1845.7|1846|1845.7|1846|1845.7|1846|1845.7|1
1606823480000|2020-12-01 11:51:20|1846.1|1845.8|1846|1845.7|1846.1|1845.8|1846|1845.7|3
1606823490000|2020-12-01 11:51:30|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1846|1845.7|7
1606823500000|2020-12-01 11:51:40|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|5
1606823510000|2020-12-01 11:51:50|||||||||1
1606823520000|2020-12-01 11:52:00|||||||||1
1606823530000|2020-12-01 11:52:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|3
1606823540000|2020-12-01 11:52:20|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|12
1606823550000|2020-12-01 11:52:30|1845.9|1845.6|1846.4|1846.1|1846.4|1846.1|1845.9|1845.6|7
1606823560000|2020-12-01 11:52:40|1846.5|1846.2|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|2
1606823580000|2020-12-01 11:53:00|||||||||2
1606823600000|2020-12-01 11:53:20|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|7
1606823610000|2020-12-01 11:53:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606823630000|2020-12-01 11:53:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606823640000|2020-12-01 11:54:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606823660000|2020-12-01 11:54:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606823680000|2020-12-01 11:54:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|8
1606823690000|2020-12-01 11:54:50|1846.3|1846|1846.1|1845.8|1846.3|1846|1846.1|1845.8|3
1606823700000|2020-12-01 11:55:00|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606823710000|2020-12-01 11:55:10|1846.3|1846|1846.4|1846.1|1846.4|1846.1|1846.3|1846|4
1606823720000|2020-12-01 11:55:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606823730000|2020-12-01 11:55:30|||||||||1
1606823750000|2020-12-01 11:55:50|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606823760000|2020-12-01 11:56:00|1846.6|1846.3|1846.5|1846.2|1846.6|1846.3|1846.5|1846.2|7
1606823770000|2020-12-01 11:56:10|||||||||1
1606823780000|2020-12-01 11:56:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606823790000|2020-12-01 11:56:30|||||||||4
1606823800000|2020-12-01 11:56:40|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606823830000|2020-12-01 11:57:10|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|2
1606823840000|2020-12-01 11:57:20|1846.6|1846.3|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|2
1606823850000|2020-12-01 11:57:30|||||||||1
1606823860000|2020-12-01 11:57:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606823870000|2020-12-01 11:57:50|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1
1606823880000|2020-12-01 11:58:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606823890000|2020-12-01 11:58:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|1
1606823900000|2020-12-01 11:58:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606823930000|2020-12-01 11:58:50|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|4
1606823940000|2020-12-01 11:59:00|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1
1606823970000|2020-12-01 11:59:30|1847.1|1846.8|1846.6|1846.3|1847.1|1846.8|1846.6|1846.3|11
1606823980000|2020-12-01 11:59:40|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|3
1606824000000|2020-12-01 12:00:00|1846.9|1846.6|1846.2|1845.9|1846.9|1846.6|1846|1845.7|27
1606824010000|2020-12-01 12:00:10|1846.3|1846|1846.3|1846|1846.4|1846.1|1846.3|1846|7
1606824020000|2020-12-01 12:00:20|1846.1|1845.8|1845.5|1845.2|1846.2|1845.9|1845.5|1845.2|27
1606824030000|2020-12-01 12:00:30|1845.7|1845.4|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|7
1606824040000|2020-12-01 12:00:40|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.7|1845.4|10
1606824050000|2020-12-01 12:00:50|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|10
1606824060000|2020-12-01 12:01:00|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|4
1606824070000|2020-12-01 12:01:10|1845.6|1845.3|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|5
1606824080000|2020-12-01 12:01:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|4
1606824090000|2020-12-01 12:01:30|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845|1844.7|57
1606824100000|2020-12-01 12:01:40|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845.3|1845|7
1606824110000|2020-12-01 12:01:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|4
1606824120000|2020-12-01 12:02:00|||||||||2
1606824130000|2020-12-01 12:02:10|1845.3|1845|1844.8|1844.5|1845.3|1845|1844.8|1844.5|20
1606824140000|2020-12-01 12:02:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|3
1606824150000|2020-12-01 12:02:30|1844.4|1844.1|1844.7|1844.4|1844.7|1844.4|1844.4|1844.1|11
1606824160000|2020-12-01 12:02:40|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1
1606824170000|2020-12-01 12:02:50|1844.8|1844.5|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|3
1606824180000|2020-12-01 12:03:00|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.8|1844.5|9
1606824190000|2020-12-01 12:03:10|||||||||1
1606824200000|2020-12-01 12:03:20|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.5|1844.2|15
1606824210000|2020-12-01 12:03:30|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.6|1844.3|2
1606824220000|2020-12-01 12:03:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1
1606824230000|2020-12-01 12:03:50|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|4
1606824240000|2020-12-01 12:04:00|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.5|1844.2|4
1606824250000|2020-12-01 12:04:10|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|9
1606824260000|2020-12-01 12:04:20|||||||||3
1606824270000|2020-12-01 12:04:30|1844.4|1844.1|1845.2|1844.9|1845.2|1844.9|1844.4|1844.1|22
1606824280000|2020-12-01 12:04:40|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.1|1844.8|9
1606824300000|2020-12-01 12:05:00|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|5
1606824310000|2020-12-01 12:05:10|1845.1|1844.8|1845.3|1845|1845.3|1845|1844.9|1844.6|14
1606824320000|2020-12-01 12:05:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606824340000|2020-12-01 12:05:40|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606824350000|2020-12-01 12:05:50|1844.9|1844.6|1845.3|1845|1845.3|1845|1844.9|1844.6|11
1606824360000|2020-12-01 12:06:00|1845.4|1845.1|1845.3|1845|1845.5|1845.2|1845.2|1844.9|19
1606824370000|2020-12-01 12:06:10|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|6
1606824380000|2020-12-01 12:06:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606824390000|2020-12-01 12:06:30|1845.5|1845.2|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|8
1606824400000|2020-12-01 12:06:40|1845.3|1845|1845.3|1845|1845.4|1845.1|1845.3|1845|7
1606824410000|2020-12-01 12:06:50|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|4
1606824420000|2020-12-01 12:07:00|||||||||4
1606824430000|2020-12-01 12:07:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|5
1606824440000|2020-12-01 12:07:20|||||||||1
1606824450000|2020-12-01 12:07:30|1845.2|1844.9|1844.8|1844.5|1845.2|1844.9|1844.8|1844.5|7
1606824460000|2020-12-01 12:07:40|||||||||1
1606824480000|2020-12-01 12:08:00|1844.9|1844.6|1845.1|1844.8|1845.2|1844.9|1844.9|1844.6|9
1606824490000|2020-12-01 12:08:10|1845.2|1844.9|1845.1|1844.8|1845.2|1844.9|1845.1|1844.8|5
1606824500000|2020-12-01 12:08:20|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|5
1606824510000|2020-12-01 12:08:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606824520000|2020-12-01 12:08:40|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|4
1606824530000|2020-12-01 12:08:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606824540000|2020-12-01 12:09:00|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|9
1606824550000|2020-12-01 12:09:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606824560000|2020-12-01 12:09:20|1845|1844.7|1844.7|1844.4|1845|1844.7|1844.7|1844.4|8
1606824570000|2020-12-01 12:09:30|||||||||2
1606824600000|2020-12-01 12:10:00|1844.9|1844.6|1845|1844.7|1845|1844.7|1844.9|1844.6|6
1606824610000|2020-12-01 12:10:10|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606824620000|2020-12-01 12:10:20|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606824630000|2020-12-01 12:10:30|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606824650000|2020-12-01 12:10:50|||||||||2
1606824660000|2020-12-01 12:11:00|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606824690000|2020-12-01 12:11:30|||||||||1
1606824710000|2020-12-01 12:11:50|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|5
1606824720000|2020-12-01 12:12:00|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845.3|1845|13
1606824730000|2020-12-01 12:12:10|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|4
1606824740000|2020-12-01 12:12:20|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|2
1606824750000|2020-12-01 12:12:30|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606824760000|2020-12-01 12:12:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|4
1606824770000|2020-12-01 12:12:50|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|5
1606824780000|2020-12-01 12:13:00|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|3
1606824790000|2020-12-01 12:13:10|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|14
1606824800000|2020-12-01 12:13:20|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|6
1606824810000|2020-12-01 12:13:30|||||||||1
1606824820000|2020-12-01 12:13:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|5
1606824840000|2020-12-01 12:14:00|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|14
1606824850000|2020-12-01 12:14:10|1845.5|1845.2|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|9
1606824860000|2020-12-01 12:14:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606824870000|2020-12-01 12:14:30|||||||||1
1606824880000|2020-12-01 12:14:40|||||||||2
1606824900000|2020-12-01 12:15:00|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|7
1606824910000|2020-12-01 12:15:10|1845.4|1845.1|1845.5|1845.2|1845.5|1845.2|1845.4|1845.1|7
1606824920000|2020-12-01 12:15:20|1845.2|1844.9|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|11
1606824940000|2020-12-01 12:15:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|2
1606824950000|2020-12-01 12:15:50|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|2
1606824960000|2020-12-01 12:16:00|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|7
1606824970000|2020-12-01 12:16:10|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1845.3|1845|11
1606824980000|2020-12-01 12:16:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|13
1606824990000|2020-12-01 12:16:30|||||||||4
1606825000000|2020-12-01 12:16:40|||||||||2
1606825010000|2020-12-01 12:16:50|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|4
1606825020000|2020-12-01 12:17:00|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.6|1845.3|4
1606825030000|2020-12-01 12:17:10|||||||||3
1606825040000|2020-12-01 12:17:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|3
1606825050000|2020-12-01 12:17:30|1845.3|1845|1845.1|1844.8|1845.3|1845|1845.1|1844.8|3
1606825060000|2020-12-01 12:17:40|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.8|1844.5|5
1606825070000|2020-12-01 12:17:50|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.9|1844.6|4
1606825080000|2020-12-01 12:18:00|1844.8|1844.5|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|3
1606825090000|2020-12-01 12:18:10|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1
1606825100000|2020-12-01 12:18:20|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606825110000|2020-12-01 12:18:30|||||||||8
1606825120000|2020-12-01 12:18:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606825130000|2020-12-01 12:18:50|||||||||1
1606825140000|2020-12-01 12:19:00|1844.9|1844.6|1845.2|1844.9|1845.2|1844.9|1844.9|1844.6|4
1606825150000|2020-12-01 12:19:10|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|5
1606825160000|2020-12-01 12:19:20|||||||||1
1606825170000|2020-12-01 12:19:30|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|1
1606825180000|2020-12-01 12:19:40|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|11
1606825200000|2020-12-01 12:20:00|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|1844.9|1844.6|9
1606825210000|2020-12-01 12:20:10|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|15
1606825230000|2020-12-01 12:20:30|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.7|1844.4|17
1606825240000|2020-12-01 12:20:40|||||||||5
1606825250000|2020-12-01 12:20:50|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.6|1844.3|7
1606825260000|2020-12-01 12:21:00|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606825280000|2020-12-01 12:21:20|1844.8|1844.5|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|5
1606825290000|2020-12-01 12:21:30|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|10
1606825300000|2020-12-01 12:21:40|||||||||1
1606825310000|2020-12-01 12:21:50|1844.9|1844.6|1844.7|1844.4|1844.9|1844.6|1844.7|1844.4|4
1606825320000|2020-12-01 12:22:00|1845|1844.7|1845.3|1845|1845.3|1845|1845|1844.7|21
1606825330000|2020-12-01 12:22:10|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|11
1606825350000|2020-12-01 12:22:30|1845.6|1845.3|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|13
1606825360000|2020-12-01 12:22:40|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|6
1606825370000|2020-12-01 12:22:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|7
1606825380000|2020-12-01 12:23:00|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|8
1606825390000|2020-12-01 12:23:10|1845.6|1845.3|1845.4|1845.1|1845.6|1845.3|1845.4|1845.1|10
1606825400000|2020-12-01 12:23:20|1845.3|1845|1845.6|1845.3|1845.6|1845.3|1845.3|1845|17
1606825410000|2020-12-01 12:23:30|||||||||2
1606825430000|2020-12-01 12:23:50|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.2|1844.9|7
1606825440000|2020-12-01 12:24:00|1845.4|1845.1|1845.4|1845.1|1845.5|1845.2|1845.2|1844.9|12
1606825450000|2020-12-01 12:24:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|2
1606825460000|2020-12-01 12:24:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606825470000|2020-12-01 12:24:30|1845.5|1845.2|1845.3|1845|1845.6|1845.3|1845.2|1844.9|19
1606825480000|2020-12-01 12:24:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|2
1606825490000|2020-12-01 12:24:50|||||||||1
1606825500000|2020-12-01 12:25:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|6
1606825520000|2020-12-01 12:25:20|1845.4|1845.1|1845.5|1845.2|1845.7|1845.4|1845.4|1845.1|12
1606825530000|2020-12-01 12:25:30|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606825540000|2020-12-01 12:25:40|1845.7|1845.4|1845.8|1845.5|1845.8|1845.5|1845.7|1845.4|5
1606825550000|2020-12-01 12:25:50|1845.9|1845.6|1845.8|1845.5|1845.9|1845.6|1845.8|1845.5|9
1606825560000|2020-12-01 12:26:00|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606825570000|2020-12-01 12:26:10|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|28
1606825600000|2020-12-01 12:26:40|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|4
1606825610000|2020-12-01 12:26:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|3
1606825620000|2020-12-01 12:27:00|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.5|1845.2|13
1606825630000|2020-12-01 12:27:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|8
1606825640000|2020-12-01 12:27:20|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606825660000|2020-12-01 12:27:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|4
1606825680000|2020-12-01 12:28:00|||||||||1
1606825700000|2020-12-01 12:28:20|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|9
1606825720000|2020-12-01 12:28:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|4
1606825730000|2020-12-01 12:28:50|1845|1844.7|1845|1844.7|1845|1844.7|1845|1844.7|3
1606825740000|2020-12-01 12:29:00|1845.2|1844.9|1845.5|1845.2|1845.5|1845.2|1845.2|1844.9|9
1606825750000|2020-12-01 12:29:10|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|2
1606825770000|2020-12-01 12:29:30|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|4
1606825780000|2020-12-01 12:29:40|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|1
1606825790000|2020-12-01 12:29:50|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|7
1606825810000|2020-12-01 12:30:10|||||||||1
1606825820000|2020-12-01 12:30:20|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|8
1606825850000|2020-12-01 12:30:50|||||||||1
1606825860000|2020-12-01 12:31:00|1845.4|1845.1|1845.5|1845.2|1845.5|1845.2|1845.4|1845.1|4
1606825870000|2020-12-01 12:31:10|1845.3|1845|1845.3|1845|1845.3|1845|1845.3|1845|3
1606825890000|2020-12-01 12:31:30|||||||||2
1606825910000|2020-12-01 12:31:50|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|4
1606825920000|2020-12-01 12:32:00|||||||||1
1606825930000|2020-12-01 12:32:10|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1
1606825940000|2020-12-01 12:32:20|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|4
1606825950000|2020-12-01 12:32:30|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|9
1606825960000|2020-12-01 12:32:40|1845.8|1845.5|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|5
1606825970000|2020-12-01 12:32:50|1845.8|1845.5|1845.4|1845.1|1845.8|1845.5|1845.4|1845.1|8
1606826010000|2020-12-01 12:33:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1
1606826030000|2020-12-01 12:33:50|||||||||5
1606826040000|2020-12-01 12:34:00|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|2
1606826070000|2020-12-01 12:34:30|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|13
1606826080000|2020-12-01 12:34:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|2
1606826100000|2020-12-01 12:35:00|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1846|1845.7|38
1606826110000|2020-12-01 12:35:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|6
1606826120000|2020-12-01 12:35:20|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1
1606826130000|2020-12-01 12:35:30|||||||||1
1606826140000|2020-12-01 12:35:40|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|3
1606826170000|2020-12-01 12:36:10|1846.3|1846|1846.5|1846.2|1846.5|1846.2|1846.3|1846|14
1606826180000|2020-12-01 12:36:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606826190000|2020-12-01 12:36:30|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|8
1606826200000|2020-12-01 12:36:40|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|5
1606826210000|2020-12-01 12:36:50|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|14
1606826220000|2020-12-01 12:37:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.6|1846.3|16
1606826230000|2020-12-01 12:37:10|1846.7|1846.4|1847.1|1846.8|1847.4|1847.1|1846.7|1846.4|25
1606826240000|2020-12-01 12:37:20|1847.2|1846.9|1847|1846.7|1847.3|1847|1847|1846.7|7
1606826250000|2020-12-01 12:37:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606826260000|2020-12-01 12:37:40|||||||||4
1606826270000|2020-12-01 12:37:50|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|1
1606826280000|2020-12-01 12:38:00|||||||||1
1606826300000|2020-12-01 12:38:20|||||||||4
1606826310000|2020-12-01 12:38:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|2
1606826320000|2020-12-01 12:38:40|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|11
1606826340000|2020-12-01 12:39:00|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|7
1606826350000|2020-12-01 12:39:10|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|6
1606826360000|2020-12-01 12:39:20|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|6
1606826370000|2020-12-01 12:39:30|||||||||1
1606826380000|2020-12-01 12:39:40|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606826390000|2020-12-01 12:39:50|||||||||2
1606826410000|2020-12-01 12:40:10|1847.5|1847.2|1847.6|1847.3|1847.7|1847.4|1847.5|1847.2|13
1606826420000|2020-12-01 12:40:20|1847.4|1847.1|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|5
1606826430000|2020-12-01 12:40:30|1847.4|1847.1|1847.4|1847.1|1847.5|1847.2|1847.4|1847.1|7
1606826440000|2020-12-01 12:40:40|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|5
1606826460000|2020-12-01 12:41:00|1847.3|1847|1846.7|1846.4|1847.3|1847|1846.7|1846.4|20
1606826470000|2020-12-01 12:41:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|5
1606826480000|2020-12-01 12:41:20|1847|1846.7|1847|1846.7|1847|1846.7|1847|1846.7|6
1606826490000|2020-12-01 12:41:30|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|8
1606826500000|2020-12-01 12:41:40|1846.4|1846.1|1846.7|1846.4|1846.7|1846.4|1846.4|1846.1|29
1606826510000|2020-12-01 12:41:50|||||||||9
1606826520000|2020-12-01 12:42:00|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.8|1846.5|6
1606826560000|2020-12-01 12:42:40|1846.7|1846.4|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|6
1606826570000|2020-12-01 12:42:50|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606826580000|2020-12-01 12:43:00|1846.5|1846.2|1846.5|1846.2|1846.7|1846.4|1846.5|1846.2|16
1606826590000|2020-12-01 12:43:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.1|1845.8|5
1606826600000|2020-12-01 12:43:20|||||||||1
1606826610000|2020-12-01 12:43:30|||||||||1
1606826620000|2020-12-01 12:43:40|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|4
1606826630000|2020-12-01 12:43:50|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|8
1606826640000|2020-12-01 12:44:00|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|12
1606826650000|2020-12-01 12:44:10|1847.2|1846.9|1846.8|1846.5|1847.2|1846.9|1846.7|1846.4|13
1606826660000|2020-12-01 12:44:20|1846.9|1846.6|1846.7|1846.4|1846.9|1846.6|1846.7|1846.4|9
1606826680000|2020-12-01 12:44:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|5
1606826710000|2020-12-01 12:45:10|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1
1606826730000|2020-12-01 12:45:30|1846|1845.7|1846|1845.7|1846|1845.7|1845.8|1845.5|16
1606826750000|2020-12-01 12:45:50|||||||||1
1606826760000|2020-12-01 12:46:00|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|1846.1|1845.8|2
1606826780000|2020-12-01 12:46:20|||||||||2
1606826790000|2020-12-01 12:46:30|1846.4|1846.1|1846.4|1846.1|1846.6|1846.3|1846.4|1846.1|4
1606826810000|2020-12-01 12:46:50|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1
1606826820000|2020-12-01 12:47:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606826840000|2020-12-01 12:47:20|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606826850000|2020-12-01 12:47:30|1846.6|1846.3|1846.8|1846.5|1846.8|1846.5|1846.6|1846.3|2
1606826860000|2020-12-01 12:47:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606826870000|2020-12-01 12:47:50|1846.6|1846.3|1846.7|1846.4|1846.7|1846.4|1846.6|1846.3|5
1606826880000|2020-12-01 12:48:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606826890000|2020-12-01 12:48:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|4
1606826900000|2020-12-01 12:48:20|1846.8|1846.5|1846.7|1846.4|1846.8|1846.5|1846.7|1846.4|4
1606826910000|2020-12-01 12:48:30|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606826920000|2020-12-01 12:48:40|||||||||1
1606826940000|2020-12-01 12:49:00|1846.9|1846.6|1846.8|1846.5|1846.9|1846.6|1846.8|1846.5|3
1606826950000|2020-12-01 12:49:10|||||||||1
1606826960000|2020-12-01 12:49:20|1846.7|1846.4|1846.8|1846.5|1846.8|1846.5|1846.7|1846.4|5
1606826970000|2020-12-01 12:49:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606826980000|2020-12-01 12:49:40|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|1846.7|1846.4|3
1606827000000|2020-12-01 12:50:00|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|2
1606827030000|2020-12-01 12:50:30|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|9
1606827060000|2020-12-01 12:51:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.3|1846|14
1606827070000|2020-12-01 12:51:10|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|3
1606827080000|2020-12-01 12:51:20|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|9
1606827100000|2020-12-01 12:51:40|||||||||1
1606827110000|2020-12-01 12:51:50|||||||||3
1606827120000|2020-12-01 12:52:00|1846.1|1845.8|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|9
1606827130000|2020-12-01 12:52:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|7
1606827140000|2020-12-01 12:52:20|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.9|1845.6|6
1606827150000|2020-12-01 12:52:30|1846.2|1845.9|1846.1|1845.8|1846.4|1846.1|1846.1|1845.8|8
1606827160000|2020-12-01 12:52:40|1846|1845.7|1845.9|1845.6|1846|1845.7|1845.9|1845.6|7
1606827170000|2020-12-01 12:52:50|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606827180000|2020-12-01 12:53:00|1846|1845.7|1845.8|1845.5|1846|1845.7|1845.8|1845.5|4
1606827190000|2020-12-01 12:53:10|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|3
1606827220000|2020-12-01 12:53:40|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606827230000|2020-12-01 12:53:50|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|6
1606827250000|2020-12-01 12:54:10|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|7
1606827260000|2020-12-01 12:54:20|1846.3|1846|1846.3|1846|1846.3|1846|1846.2|1845.9|11
1606827270000|2020-12-01 12:54:30|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606827280000|2020-12-01 12:54:40|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|1846.4|1846.1|2
1606827290000|2020-12-01 12:54:50|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1
1606827300000|2020-12-01 12:55:00|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.6|1846.3|3
1606827320000|2020-12-01 12:55:20|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|2
1606827350000|2020-12-01 12:55:50|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1846.3|1846|4
1606827360000|2020-12-01 12:56:00|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|2
1606827370000|2020-12-01 12:56:10|||||||||1
1606827390000|2020-12-01 12:56:30|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606827400000|2020-12-01 12:56:40|1846.6|1846.3|1846.6|1846.3|1846.8|1846.5|1846.5|1846.2|11
1606827410000|2020-12-01 12:56:50|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1
1606827420000|2020-12-01 12:57:00|||||||||3
1606827450000|2020-12-01 12:57:30|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|4
1606827470000|2020-12-01 12:57:50|||||||||6
1606827480000|2020-12-01 12:58:00|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|3
1606827500000|2020-12-01 12:58:20|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606827540000|2020-12-01 12:59:00|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|5
1606827550000|2020-12-01 12:59:10|||||||||3
1606827560000|2020-12-01 12:59:20|1847|1846.7|1847|1846.7|1847.2|1846.9|1847|1846.7|9
1606827570000|2020-12-01 12:59:30|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847|1846.7|6
1606827600000|2020-12-01 13:00:00|1846.9|1846.6|1847.1|1846.8|1847.1|1846.8|1846.9|1846.6|8
1606827610000|2020-12-01 13:00:10|1847|1846.7|1846.9|1846.6|1847|1846.7|1846.9|1846.6|6
1606827620000|2020-12-01 13:00:20|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1847|1846.7|10
1606827630000|2020-12-01 13:00:30|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|5
1606827640000|2020-12-01 13:00:40|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1847.2|1846.9|1
1606827650000|2020-12-01 13:00:50|1847.1|1846.8|1847.2|1846.9|1847.2|1846.9|1847.1|1846.8|6
1606827660000|2020-12-01 13:01:00|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.3|1847|19
1606827670000|2020-12-01 13:01:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|2
1606827680000|2020-12-01 13:01:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.4|1847.1|8
1606827690000|2020-12-01 13:01:30|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847.3|1847|5
1606827700000|2020-12-01 13:01:40|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1
1606827710000|2020-12-01 13:01:50|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1
1606827720000|2020-12-01 13:02:00|1847.7|1847.4|1847.5|1847.2|1847.7|1847.4|1847.5|1847.2|15
1606827760000|2020-12-01 13:02:40|1847.3|1847|1847.2|1846.9|1847.3|1847|1847.2|1846.9|4
1606827770000|2020-12-01 13:02:50|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|2
1606827790000|2020-12-01 13:03:10|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|1846.9|1846.6|2
1606827810000|2020-12-01 13:03:30|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|1846.8|1846.5|2
1606827820000|2020-12-01 13:03:40|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|13
1606827830000|2020-12-01 13:03:50|1847|1846.7|1847.1|1846.8|1847.1|1846.8|1847|1846.7|5
1606827840000|2020-12-01 13:04:00|1847.3|1847|1847.3|1847|1847.3|1847|1847.3|1847|2
1606827850000|2020-12-01 13:04:10|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1847|1846.7|3
1606827860000|2020-12-01 13:04:20|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|1847.1|1846.8|4
1606827870000|2020-12-01 13:04:30|1846.9|1846.6|1846.6|1846.3|1846.9|1846.6|1846.6|1846.3|7
1606827880000|2020-12-01 13:04:40|1846.3|1846|1846.3|1846|1846.3|1846|1846.3|1846|5
1606827890000|2020-12-01 13:04:50|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|1846.2|1845.9|4
1606827900000|2020-12-01 13:05:00|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|1846.5|1846.2|3
1606827910000|2020-12-01 13:05:10|1846.4|1846.1|1846.1|1845.8|1846.4|1846.1|1845.9|1845.6|15
1606827920000|2020-12-01 13:05:20|||||||||1
1606827930000|2020-12-01 13:05:30|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|2
1606827940000|2020-12-01 13:05:40|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|1845.8|1845.5|3
1606827950000|2020-12-01 13:05:50|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|3
1606827960000|2020-12-01 13:06:00|1845.8|1845.5|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|4
1606827970000|2020-12-01 13:06:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|2
1606827980000|2020-12-01 13:06:20|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|4
1606828010000|2020-12-01 13:06:50|1845.5|1845.2|1845.6|1845.3|1845.6|1845.3|1845.5|1845.2|9
1606828030000|2020-12-01 13:07:10|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1845.7|1845.4|1
1606828040000|2020-12-01 13:07:20|1845.6|1845.3|1845.7|1845.4|1845.7|1845.4|1845.6|1845.3|2
1606828050000|2020-12-01 13:07:30|1845.5|1845.2|1845.4|1845.1|1845.5|1845.2|1845.4|1845.1|8
1606828060000|2020-12-01 13:07:40|1845.3|1845|1845.4|1845.1|1845.4|1845.1|1845.3|1845|4
1606828070000|2020-12-01 13:07:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|5
1606828080000|2020-12-01 13:08:00|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|1845.5|1845.2|5
1606828110000|2020-12-01 13:08:30|1845.4|1845.1|1845.3|1845|1845.4|1845.1|1845.3|1845|9
1606828120000|2020-12-01 13:08:40|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|2
1606828140000|2020-12-01 13:09:00|1845|1844.7|1845|1844.7|1845.2|1844.9|1844.9|1844.6|12
1606828150000|2020-12-01 13:09:10|||||||||1
1606828170000|2020-12-01 13:09:30|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1845.1|1844.8|2
1606828180000|2020-12-01 13:09:40|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1
1606828190000|2020-12-01 13:09:50|1845.2|1844.9|1844.5|1844.2|1845.2|1844.9|1844.5|1844.2|12
1606828200000|2020-12-01 13:10:00|1844.6|1844.3|1844.6|1844.3|1844.8|1844.5|1844.3|1844|17
1606828210000|2020-12-01 13:10:10|1844.4|1844.1|1844.1|1843.8|1844.4|1844.1|1843.9|1843.6|30
1606828220000|2020-12-01 13:10:20|1844|1843.7|1844|1843.7|1844.1|1843.8|1844|1843.7|11
1606828230000|2020-12-01 13:10:30|1844.1|1843.8|1844.1|1843.8|1844.2|1843.9|1844|1843.7|8
1606828240000|2020-12-01 13:10:40|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|2
1606828250000|2020-12-01 13:10:50|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|13
1606828260000|2020-12-01 13:11:00|1844.3|1844|1844|1843.7|1844.3|1844|1844|1843.7|9
1606828270000|2020-12-01 13:11:10|1843.8|1843.5|1843.9|1843.6|1844|1843.7|1843.8|1843.5|4
1606828290000|2020-12-01 13:11:30|1843.8|1843.5|1843.7|1843.4|1844|1843.7|1843.7|1843.4|21
1606828300000|2020-12-01 13:11:40|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|9
1606828310000|2020-12-01 13:11:50|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|2
1606828320000|2020-12-01 13:12:00|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|7
1606828330000|2020-12-01 13:12:10|1844.3|1844|1844.8|1844.5|1844.9|1844.6|1844.3|1844|21
1606828340000|2020-12-01 13:12:20|1844.9|1844.6|1845.3|1845|1845.3|1845|1844.9|1844.6|9
1606828350000|2020-12-01 13:12:30|1845.2|1844.9|1845.1|1844.8|1845.3|1845|1844.9|1844.6|13
1606828360000|2020-12-01 13:12:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1
1606828370000|2020-12-01 13:12:50|1845|1844.7|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|9
1606828380000|2020-12-01 13:13:00|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|1844.8|1844.5|3
1606828390000|2020-12-01 13:13:10|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1
1606828400000|2020-12-01 13:13:20|1844.8|1844.5|1844.4|1844.1|1844.8|1844.5|1844.4|1844.1|30
1606828410000|2020-12-01 13:13:30|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|2
1606828420000|2020-12-01 13:13:40|1844.4|1844.1|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|11
1606828430000|2020-12-01 13:13:50|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|5
1606828440000|2020-12-01 13:14:00|||||||||2
1606828450000|2020-12-01 13:14:10|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|4
1606828460000|2020-12-01 13:14:20|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.7|1843.4|12
1606828470000|2020-12-01 13:14:30|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606828480000|2020-12-01 13:14:40|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|10
1606828500000|2020-12-01 13:15:00|1843.9|1843.6|1843.6|1843.3|1843.9|1843.6|1843.6|1843.3|7
1606828510000|2020-12-01 13:15:10|1843.5|1843.2|1843.9|1843.6|1844|1843.7|1843.5|1843.2|31
1606828520000|2020-12-01 13:15:20|||||||||5
1606828530000|2020-12-01 13:15:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|5
1606828540000|2020-12-01 13:15:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|8
1606828550000|2020-12-01 13:15:50|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|5
1606828560000|2020-12-01 13:16:00|1843.8|1843.5|1843.6|1843.3|1843.9|1843.6|1843.6|1843.3|10
1606828570000|2020-12-01 13:16:10|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|6
1606828580000|2020-12-01 13:16:20|||||||||1
1606828590000|2020-12-01 13:16:30|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|10
1606828600000|2020-12-01 13:16:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|14
1606828610000|2020-12-01 13:16:50|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1
1606828620000|2020-12-01 13:17:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606828640000|2020-12-01 13:17:20|1844.3|1844|1844.1|1843.8|1844.3|1844|1843.9|1843.6|10
1606828650000|2020-12-01 13:17:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|4
1606828660000|2020-12-01 13:17:40|1844.2|1843.9|1844|1843.7|1844.2|1843.9|1844|1843.7|9
1606828670000|2020-12-01 13:17:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|4
1606828680000|2020-12-01 13:18:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606828690000|2020-12-01 13:18:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606828700000|2020-12-01 13:18:20|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606828710000|2020-12-01 13:18:30|1843.7|1843.4|1844|1843.7|1844|1843.7|1843.7|1843.4|9
1606828720000|2020-12-01 13:18:40|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|3
1606828730000|2020-12-01 13:18:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606828740000|2020-12-01 13:19:00|1843.8|1843.5|1843.7|1843.4|1843.9|1843.6|1843.6|1843.3|19
1606828750000|2020-12-01 13:19:10|||||||||1
1606828760000|2020-12-01 13:19:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606828770000|2020-12-01 13:19:30|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|3
1606828780000|2020-12-01 13:19:40|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|4
1606828790000|2020-12-01 13:19:50|||||||||3
1606828800000|2020-12-01 13:20:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606828810000|2020-12-01 13:20:10|||||||||1
1606828820000|2020-12-01 13:20:20|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|8
1606828830000|2020-12-01 13:20:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606828840000|2020-12-01 13:20:40|1844|1843.7|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|7
1606828850000|2020-12-01 13:20:50|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|6
1606828860000|2020-12-01 13:21:00|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|8
1606828870000|2020-12-01 13:21:10|1843.8|1843.5|1843.8|1843.5|1844|1843.7|1843.8|1843.5|8
1606828880000|2020-12-01 13:21:20|1843.7|1843.4|1844|1843.7|1844.1|1843.8|1843.7|1843.4|16
1606828890000|2020-12-01 13:21:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606828900000|2020-12-01 13:21:40|1843.8|1843.5|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|8
1606828910000|2020-12-01 13:21:50|1844|1843.7|1843.7|1843.4|1844|1843.7|1843.7|1843.4|3
1606828920000|2020-12-01 13:22:00|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|11
1606828930000|2020-12-01 13:22:10|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|7
1606828940000|2020-12-01 13:22:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606828950000|2020-12-01 13:22:30|1843.6|1843.3|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|2
1606828970000|2020-12-01 13:22:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|4
1606828980000|2020-12-01 13:23:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606828990000|2020-12-01 13:23:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|4
1606829010000|2020-12-01 13:23:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606829020000|2020-12-01 13:23:40|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|2
1606829030000|2020-12-01 13:23:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606829040000|2020-12-01 13:24:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|6
1606829050000|2020-12-01 13:24:10|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606829060000|2020-12-01 13:24:20|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|4
1606829070000|2020-12-01 13:24:30|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|6
1606829100000|2020-12-01 13:25:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606829110000|2020-12-01 13:25:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1
1606829120000|2020-12-01 13:25:20|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|7
1606829130000|2020-12-01 13:25:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606829140000|2020-12-01 13:25:40|1843.4|1843.1|1843.6|1843.3|1843.6|1843.3|1843.3|1843|4
1606829150000|2020-12-01 13:25:50|||||||||2
1606829160000|2020-12-01 13:26:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606829170000|2020-12-01 13:26:10|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|4
1606829180000|2020-12-01 13:26:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|4
1606829190000|2020-12-01 13:26:30|1843.5|1843.2|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|34
1606829200000|2020-12-01 13:26:40|||||||||1
1606829210000|2020-12-01 13:26:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|2
1606829220000|2020-12-01 13:27:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|4
1606829230000|2020-12-01 13:27:10|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|3
1606829240000|2020-12-01 13:27:20|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|8
1606829250000|2020-12-01 13:27:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1
1606829270000|2020-12-01 13:27:50|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|5
1606829280000|2020-12-01 13:28:00|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|3
1606829290000|2020-12-01 13:28:10|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606829300000|2020-12-01 13:28:20|||||||||2
1606829310000|2020-12-01 13:28:30|1843.4|1843.1|1843.5|1843.2|1843.5|1843.2|1843.4|1843.1|3
1606829320000|2020-12-01 13:28:40|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|2
1606829330000|2020-12-01 13:28:50|||||||||1
1606829340000|2020-12-01 13:29:00|1843.5|1843.2|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|8
1606829380000|2020-12-01 13:29:40|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.2|1842.9|7
1606829390000|2020-12-01 13:29:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606829400000|2020-12-01 13:30:00|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1
1606829420000|2020-12-01 13:30:20|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|7
1606829430000|2020-12-01 13:30:30|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|6
1606829440000|2020-12-01 13:30:40|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|3
1606829450000|2020-12-01 13:30:50|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.3|1843|7
1606829460000|2020-12-01 13:31:00|||||||||4
1606829470000|2020-12-01 13:31:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|6
1606829480000|2020-12-01 13:31:20|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|6
1606829490000|2020-12-01 13:31:30|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|6
1606829500000|2020-12-01 13:31:40|1843.4|1843.1|1843.3|1843|1843.6|1843.3|1843.3|1843|10
1606829510000|2020-12-01 13:31:50|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|12
1606829520000|2020-12-01 13:32:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|4
1606829530000|2020-12-01 13:32:10|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|10
1606829540000|2020-12-01 13:32:20|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.4|1842.1|14
1606829550000|2020-12-01 13:32:30|1842.3|1842|1842.3|1842|1842.4|1842.1|1842.2|1841.9|14
1606829560000|2020-12-01 13:32:40|1842.4|1842.1|1842.7|1842.4|1842.7|1842.4|1842.4|1842.1|23
1606829570000|2020-12-01 13:32:50|1842.8|1842.5|1842.6|1842.3|1842.9|1842.6|1842.6|1842.3|9
1606829580000|2020-12-01 13:33:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|12
1606829590000|2020-12-01 13:33:10|1842.6|1842.3|1842.7|1842.4|1842.8|1842.5|1842.6|1842.3|10
1606829600000|2020-12-01 13:33:20|1842.6|1842.3|1842.7|1842.4|1842.8|1842.5|1842.5|1842.2|9
1606829610000|2020-12-01 13:33:30|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|5
1606829620000|2020-12-01 13:33:40|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|6
1606829630000|2020-12-01 13:33:50|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|6
1606829640000|2020-12-01 13:34:00|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.8|1842.5|18
1606829650000|2020-12-01 13:34:10|||||||||1
1606829660000|2020-12-01 13:34:20|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|9
1606829670000|2020-12-01 13:34:30|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.8|1842.5|27
1606829680000|2020-12-01 13:34:40|||||||||1
1606829690000|2020-12-01 13:34:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|7
1606829700000|2020-12-01 13:35:00|1843.1|1842.8|1843|1842.7|1843.2|1842.9|1843|1842.7|15
1606829710000|2020-12-01 13:35:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|4
1606829720000|2020-12-01 13:35:20|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|43
1606829730000|2020-12-01 13:35:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|3
1606829740000|2020-12-01 13:35:40|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|8
1606829750000|2020-12-01 13:35:50|1842.9|1842.6|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|13
1606829760000|2020-12-01 13:36:00|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.1|1842.8|21
1606829770000|2020-12-01 13:36:10|||||||||2
1606829780000|2020-12-01 13:36:20|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|5
1606829790000|2020-12-01 13:36:30|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|14
1606829800000|2020-12-01 13:36:40|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606829810000|2020-12-01 13:36:50|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|11
1606829820000|2020-12-01 13:37:00|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|6
1606829830000|2020-12-01 13:37:10|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|3
1606829840000|2020-12-01 13:37:20|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1843|1842.7|15
1606829850000|2020-12-01 13:37:30|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|17
1606829860000|2020-12-01 13:37:40|||||||||6
1606829870000|2020-12-01 13:37:50|||||||||2
1606829880000|2020-12-01 13:38:00|1843|1842.7|1843.3|1843|1843.3|1843|1843|1842.7|15
1606829890000|2020-12-01 13:38:10|1843.4|1843.1|1843.5|1843.2|1843.6|1843.3|1843.4|1843.1|11
1606829900000|2020-12-01 13:38:20|1843.6|1843.3|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|9
1606829910000|2020-12-01 13:38:30|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|13
1606829920000|2020-12-01 13:38:40|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|14
1606829930000|2020-12-01 13:38:50|1843.8|1843.5|1844|1843.7|1844|1843.7|1843.8|1843.5|30
1606829940000|2020-12-01 13:39:00|1843.9|1843.6|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|21
1606829950000|2020-12-01 13:39:10|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|13
1606829960000|2020-12-01 13:39:20|1844|1843.7|1844.1|1843.8|1844.2|1843.9|1844|1843.7|23
1606829970000|2020-12-01 13:39:30|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|4
1606829980000|2020-12-01 13:39:40|||||||||3
1606829990000|2020-12-01 13:39:50|1844|1843.7|1844|1843.7|1844.3|1844|1844|1843.7|14
1606830000000|2020-12-01 13:40:00|1844.2|1843.9|1844.1|1843.8|1844.4|1844.1|1844.1|1843.8|20
1606830010000|2020-12-01 13:40:10|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.2|1843.9|5
1606830020000|2020-12-01 13:40:20|1844.1|1843.8|1844|1843.7|1844.1|1843.8|1844|1843.7|10
1606830030000|2020-12-01 13:40:30|1844.1|1843.8|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|6
1606830040000|2020-12-01 13:40:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|5
1606830050000|2020-12-01 13:40:50|1844.1|1843.8|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|6
1606830060000|2020-12-01 13:41:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.8|1843.5|11
1606830070000|2020-12-01 13:41:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606830080000|2020-12-01 13:41:20|||||||||2
1606830090000|2020-12-01 13:41:30|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|4
1606830100000|2020-12-01 13:41:40|1844|1843.7|1844|1843.7|1844.1|1843.8|1843.9|1843.6|14
1606830110000|2020-12-01 13:41:50|1843.8|1843.5|1843.9|1843.6|1844|1843.7|1843.8|1843.5|21
1606830120000|2020-12-01 13:42:00|1844.2|1843.9|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|14
1606830130000|2020-12-01 13:42:10|1844|1843.7|1844.1|1843.8|1844.2|1843.9|1844|1843.7|21
1606830140000|2020-12-01 13:42:20|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|8
1606830150000|2020-12-01 13:42:30|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|5
1606830170000|2020-12-01 13:42:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|9
1606830180000|2020-12-01 13:43:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.9|1843.6|5
1606830190000|2020-12-01 13:43:10|1844.1|1843.8|1844|1843.7|1844.1|1843.8|1844|1843.7|7
1606830200000|2020-12-01 13:43:20|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|4
1606830210000|2020-12-01 13:43:30|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|14
1606830230000|2020-12-01 13:43:50|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.1|1843.8|10
1606830240000|2020-12-01 13:44:00|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|7
1606830270000|2020-12-01 13:44:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606830290000|2020-12-01 13:44:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|7
1606830300000|2020-12-01 13:45:00|1843.8|1843.5|1844|1843.7|1844|1843.7|1843.8|1843.5|15
1606830320000|2020-12-01 13:45:20|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|3
1606830330000|2020-12-01 13:45:30|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1843.9|1843.6|14
1606830340000|2020-12-01 13:45:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|4
1606830360000|2020-12-01 13:46:00|1844.2|1843.9|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|46
1606830370000|2020-12-01 13:46:10|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|4
1606830380000|2020-12-01 13:46:20|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|3
1606830390000|2020-12-01 13:46:30|1844.1|1843.8|1844|1843.7|1844.1|1843.8|1844|1843.7|2
1606830400000|2020-12-01 13:46:40|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|15
1606830410000|2020-12-01 13:46:50|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|4
1606830420000|2020-12-01 13:47:00|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844|1843.7|7
1606830430000|2020-12-01 13:47:10|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|3
1606830440000|2020-12-01 13:47:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1
1606830450000|2020-12-01 13:47:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|3
1606830460000|2020-12-01 13:47:40|1843.9|1843.6|1844.2|1843.9|1844.2|1843.9|1843.9|1843.6|9
1606830470000|2020-12-01 13:47:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|2
1606830480000|2020-12-01 13:48:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|3
1606830490000|2020-12-01 13:48:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606830500000|2020-12-01 13:48:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|1
1606830510000|2020-12-01 13:48:30|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.9|1843.6|12
1606830520000|2020-12-01 13:48:40|1844|1843.7|1843.7|1843.4|1844|1843.7|1843.7|1843.4|9
1606830530000|2020-12-01 13:48:50|1843.9|1843.6|1843.6|1843.3|1843.9|1843.6|1843.6|1843.3|21
1606830540000|2020-12-01 13:49:00|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|12
1606830550000|2020-12-01 13:49:10|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.3|1843|13
1606830560000|2020-12-01 13:49:20|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.4|1843.1|18
1606830570000|2020-12-01 13:49:30|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|15
1606830580000|2020-12-01 13:49:40|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606830600000|2020-12-01 13:50:00|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|3
1606830610000|2020-12-01 13:50:10|1843.9|1843.6|1843.8|1843.5|1844|1843.7|1843.8|1843.5|8
1606830620000|2020-12-01 13:50:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|2
1606830630000|2020-12-01 13:50:30|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|12
1606830640000|2020-12-01 13:50:40|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|6
1606830650000|2020-12-01 13:50:50|||||||||4
1606830660000|2020-12-01 13:51:00|1843.9|1843.6|1843.7|1843.4|1844|1843.7|1843.7|1843.4|7
1606830670000|2020-12-01 13:51:10|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|7
1606830680000|2020-12-01 13:51:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1
1606830690000|2020-12-01 13:51:30|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|10
1606830700000|2020-12-01 13:51:40|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1
1606830710000|2020-12-01 13:51:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|3
1606830720000|2020-12-01 13:52:00|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|4
1606830730000|2020-12-01 13:52:10|||||||||4
1606830750000|2020-12-01 13:52:30|||||||||8
1606830760000|2020-12-01 13:52:40|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|5
1606830770000|2020-12-01 13:52:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|12
1606830780000|2020-12-01 13:53:00|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|5
1606830790000|2020-12-01 13:53:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|2
1606830800000|2020-12-01 13:53:20|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|9
1606830810000|2020-12-01 13:53:30|1844.2|1843.9|1844.2|1843.9|1844.5|1844.2|1844.2|1843.9|128
1606830820000|2020-12-01 13:53:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.2|1843.9|16
1606830830000|2020-12-01 13:53:50|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|3
1606830840000|2020-12-01 13:54:00|1844.2|1843.9|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|21
1606830850000|2020-12-01 13:54:10|||||||||5
1606830860000|2020-12-01 13:54:20|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1
1606830870000|2020-12-01 13:54:30|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|19
1606830880000|2020-12-01 13:54:40|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|3
1606830890000|2020-12-01 13:54:50|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|2
1606830900000|2020-12-01 13:55:00|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1844.1|1843.8|6
1606830910000|2020-12-01 13:55:10|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|12
1606830920000|2020-12-01 13:55:20|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.3|1844|7
1606830930000|2020-12-01 13:55:30|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606830940000|2020-12-01 13:55:40|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|10
1606830950000|2020-12-01 13:55:50|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.3|1844|16
1606830960000|2020-12-01 13:56:00|1844.5|1844.2|1844.6|1844.3|1844.6|1844.3|1844.5|1844.2|5
1606830970000|2020-12-01 13:56:10|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.2|1843.9|12
1606830980000|2020-12-01 13:56:20|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1
1606830990000|2020-12-01 13:56:30|1844.3|1844|1844.3|1844|1844.3|1844|1844.2|1843.9|6
1606831010000|2020-12-01 13:56:50|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|8
1606831020000|2020-12-01 13:57:00|1844.3|1844|1844.3|1844|1844.3|1844|1844.3|1844|5
1606831030000|2020-12-01 13:57:10|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|2
1606831040000|2020-12-01 13:57:20|||||||||3
1606831050000|2020-12-01 13:57:30|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|10
1606831060000|2020-12-01 13:57:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606831070000|2020-12-01 13:57:50|1844.6|1844.3|1844.7|1844.4|1844.7|1844.4|1844.6|1844.3|120
1606831080000|2020-12-01 13:58:00|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|6
1606831090000|2020-12-01 13:58:10|1844.5|1844.2|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|16
1606831100000|2020-12-01 13:58:20|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|13
1606831110000|2020-12-01 13:58:30|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.4|1844.1|13
1606831120000|2020-12-01 13:58:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606831130000|2020-12-01 13:58:50|||||||||1
1606831140000|2020-12-01 13:59:00|||||||||1
1606831150000|2020-12-01 13:59:10|1844.3|1844|1844.2|1843.9|1844.3|1844|1844.2|1843.9|4
1606831160000|2020-12-01 13:59:20|1844.3|1844|1844.4|1844.1|1844.4|1844.1|1844.3|1844|4
1606831180000|2020-12-01 13:59:40|||||||||1
1606831190000|2020-12-01 13:59:50|1844.3|1844|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|15
1606831200000|2020-12-01 14:00:00|1844.1|1843.8|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|32
1606831210000|2020-12-01 14:00:10|1843.8|1843.5|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|9
1606831220000|2020-12-01 14:00:20|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|10
1606831230000|2020-12-01 14:00:30|1843.9|1843.6|1843.9|1843.6|1844|1843.7|1843.8|1843.5|40
1606831240000|2020-12-01 14:00:40|1843.8|1843.5|1843.6|1843.3|1843.8|1843.5|1843.6|1843.3|11
1606831250000|2020-12-01 14:00:50|1843.5|1843.2|1843.3|1843|1843.6|1843.3|1843.3|1843|19
1606831260000|2020-12-01 14:01:00|1843.2|1842.9|1843.3|1843|1843.4|1843.1|1843.2|1842.9|13
1606831270000|2020-12-01 14:01:10|1843.4|1843.1|1843.6|1843.3|1843.7|1843.4|1843.4|1843.1|24
1606831280000|2020-12-01 14:01:20|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.7|1843.4|26
1606831290000|2020-12-01 14:01:30|1844|1843.7|1844|1843.7|1844.1|1843.8|1843.9|1843.6|27
1606831310000|2020-12-01 14:01:50|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|15
1606831320000|2020-12-01 14:02:00|1843.8|1843.5|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|2
1606831330000|2020-12-01 14:02:10|1843.5|1843.2|1843.4|1843.1|1843.5|1843.2|1843.4|1843.1|4
1606831340000|2020-12-01 14:02:20|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.3|1843|13
1606831350000|2020-12-01 14:02:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606831360000|2020-12-01 14:02:40|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1842.9|1842.6|11
1606831370000|2020-12-01 14:02:50|||||||||3
1606831380000|2020-12-01 14:03:00|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.6|1842.3|29
1606831390000|2020-12-01 14:03:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|2
1606831400000|2020-12-01 14:03:20|1843.3|1843|1843.3|1843|1843.4|1843.1|1843.3|1843|6
1606831410000|2020-12-01 14:03:30|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|7
1606831420000|2020-12-01 14:03:40|1843.5|1843.2|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|6
1606831430000|2020-12-01 14:03:50|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|2
1606831440000|2020-12-01 14:04:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|5
1606831450000|2020-12-01 14:04:10|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1
1606831460000|2020-12-01 14:04:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|4
1606831470000|2020-12-01 14:04:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|2
1606831480000|2020-12-01 14:04:40|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.2|1842.9|6
1606831490000|2020-12-01 14:04:50|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|7
1606831500000|2020-12-01 14:05:00|1843.4|1843.1|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|18
1606831510000|2020-12-01 14:05:10|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|3
1606831530000|2020-12-01 14:05:30|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1843.1|1842.8|12
1606831540000|2020-12-01 14:05:40|1843.2|1842.9|1842.7|1842.4|1843.2|1842.9|1842.6|1842.3|48
1606831550000|2020-12-01 14:05:50|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|2
1606831560000|2020-12-01 14:06:00|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|19
1606831570000|2020-12-01 14:06:10|1842.6|1842.3|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|9
1606831580000|2020-12-01 14:06:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|3
1606831590000|2020-12-01 14:06:30|1842.5|1842.2|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|11
1606831600000|2020-12-01 14:06:40|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.5|1842.2|17
1606831610000|2020-12-01 14:06:50|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.7|1842.4|14
1606831620000|2020-12-01 14:07:00|1842.6|1842.3|1842.5|1842.2|1842.6|1842.3|1842.5|1842.2|13
1606831640000|2020-12-01 14:07:20|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|4
1606831650000|2020-12-01 14:07:30|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.1|1841.8|26
1606831660000|2020-12-01 14:07:40|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|10
1606831670000|2020-12-01 14:07:50|||||||||3
1606831680000|2020-12-01 14:08:00|1842.4|1842.1|1842|1841.7|1842.4|1842.1|1841.9|1841.6|28
1606831690000|2020-12-01 14:08:10|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|34
1606831700000|2020-12-01 14:08:20|1842|1841.7|1842|1841.7|1842|1841.7|1842|1841.7|5
1606831710000|2020-12-01 14:08:30|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|8
1606831720000|2020-12-01 14:08:40|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.9|1841.6|8
1606831730000|2020-12-01 14:08:50|1842|1841.7|1841.7|1841.4|1842|1841.7|1841.7|1841.4|30
1606831740000|2020-12-01 14:09:00|1841.6|1841.3|1841.4|1841.1|1841.8|1841.5|1841.3|1841|64
1606831750000|2020-12-01 14:09:10|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|36
1606831760000|2020-12-01 14:09:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|3
1606831770000|2020-12-01 14:09:30|1841.2|1840.9|1841.5|1841.2|1841.5|1841.2|1841.2|1840.9|23
1606831780000|2020-12-01 14:09:40|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|8
1606831790000|2020-12-01 14:09:50|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.3|1841|25
1606831800000|2020-12-01 14:10:00|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|7
1606831810000|2020-12-01 14:10:10|1841.7|1841.4|1842.3|1842|1842.3|1842|1841.7|1841.4|23
1606831820000|2020-12-01 14:10:20|1842.4|1842.1|1842.9|1842.6|1842.9|1842.6|1842.4|1842.1|22
1606831830000|2020-12-01 14:10:30|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843|1842.7|35
1606831840000|2020-12-01 14:10:40|1843.3|1843|1843.4|1843.1|1843.5|1843.2|1843.3|1843|15
1606831850000|2020-12-01 14:10:50|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|10
1606831860000|2020-12-01 14:11:00|1843.5|1843.2|1843.8|1843.5|1843.8|1843.5|1843.5|1843.2|60
1606831870000|2020-12-01 14:11:10|||||||||7
1606831880000|2020-12-01 14:11:20|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|11
1606831890000|2020-12-01 14:11:30|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|3
1606831900000|2020-12-01 14:11:40|1843.8|1843.5|1844.3|1844|1844.3|1844|1843.8|1843.5|65
1606831910000|2020-12-01 14:11:50|1844.1|1843.8|1844.3|1844|1844.3|1844|1844.1|1843.8|17
1606831920000|2020-12-01 14:12:00|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.2|1843.9|46
1606831930000|2020-12-01 14:12:10|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|26
1606831940000|2020-12-01 14:12:20|1844|1843.7|1844.3|1844|1844.3|1844|1844|1843.7|27
1606831950000|2020-12-01 14:12:30|1844.2|1843.9|1844.3|1844|1844.4|1844.1|1844.2|1843.9|35
1606831960000|2020-12-01 14:12:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|15
1606831970000|2020-12-01 14:12:50|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|8
1606831980000|2020-12-01 14:13:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.3|1844|9
1606831990000|2020-12-01 14:13:10|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|11
1606832000000|2020-12-01 14:13:20|1844.3|1844|1844.4|1844.1|1844.5|1844.2|1844.3|1844|24
1606832010000|2020-12-01 14:13:30|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|14
1606832020000|2020-12-01 14:13:40|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|5
1606832030000|2020-12-01 14:13:50|1844.4|1844.1|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|41
1606832040000|2020-12-01 14:14:00|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.4|1844.1|60
1606832050000|2020-12-01 14:14:10|1844.4|1844.1|1844.2|1843.9|1844.5|1844.2|1844.2|1843.9|46
1606832060000|2020-12-01 14:14:20|1844.1|1843.8|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|19
1606832070000|2020-12-01 14:14:30|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|1844.5|1844.2|2
1606832080000|2020-12-01 14:14:40|||||||||5
1606832090000|2020-12-01 14:14:50|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.4|1844.1|29
1606832100000|2020-12-01 14:15:00|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|12
1606832110000|2020-12-01 14:15:10|1844.1|1843.8|1844.3|1844|1844.3|1844|1844.1|1843.8|11
1606832120000|2020-12-01 14:15:20|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|1844.2|1843.9|2
1606832130000|2020-12-01 14:15:30|1844.3|1844|1844.3|1844|1844.3|1844|1844.2|1843.9|8
1606832140000|2020-12-01 14:15:40|1844.4|1844.1|1844.3|1844|1844.4|1844.1|1844.3|1844|27
1606832150000|2020-12-01 14:15:50|1844.2|1843.9|1844.3|1844|1844.4|1844.1|1844.2|1843.9|52
1606832160000|2020-12-01 14:16:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|4
1606832170000|2020-12-01 14:16:10|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.1|1843.8|8
1606832180000|2020-12-01 14:16:20|||||||||3
1606832190000|2020-12-01 14:16:30|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.2|1843.9|7
1606832200000|2020-12-01 14:16:40|1844.2|1843.9|1844.1|1843.8|1844.2|1843.9|1844.1|1843.8|6
1606832210000|2020-12-01 14:16:50|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|7
1606832220000|2020-12-01 14:17:00|1843.8|1843.5|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|8
1606832230000|2020-12-01 14:17:10|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|1843.9|1843.6|8
1606832240000|2020-12-01 14:17:20|1844|1843.7|1844.1|1843.8|1844.1|1843.8|1844|1843.7|2
1606832250000|2020-12-01 14:17:30|1844|1843.7|1843.7|1843.4|1844|1843.7|1843.7|1843.4|13
1606832260000|2020-12-01 14:17:40|1843.6|1843.3|1843.4|1843.1|1843.6|1843.3|1843.4|1843.1|7
1606832270000|2020-12-01 14:17:50|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|11
1606832280000|2020-12-01 14:18:00|1843.5|1843.2|1843.3|1843|1843.6|1843.3|1843.3|1843|22
1606832290000|2020-12-01 14:18:10|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1843.1|1842.8|20
1606832300000|2020-12-01 14:18:20|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|11
1606832310000|2020-12-01 14:18:30|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|12
1606832320000|2020-12-01 14:18:40|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.3|1843|12
1606832330000|2020-12-01 14:18:50|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|8
1606832340000|2020-12-01 14:19:00|1843.3|1843|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|17
1606832350000|2020-12-01 14:19:10|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.2|1842.9|2
1606832360000|2020-12-01 14:19:20|1843.3|1843|1843.3|1843|1843.3|1843|1843.3|1843|3
1606832370000|2020-12-01 14:19:30|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|1843.2|1842.9|3
1606832380000|2020-12-01 14:19:40|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1842.9|1842.6|21
1606832390000|2020-12-01 14:19:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|12
1606832400000|2020-12-01 14:20:00|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|15
1606832410000|2020-12-01 14:20:10|1842.9|1842.6|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|14
1606832420000|2020-12-01 14:20:20|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.6|1842.3|15
1606832430000|2020-12-01 14:20:30|1842.7|1842.4|1842.7|1842.4|1842.8|1842.5|1842.6|1842.3|27
1606832440000|2020-12-01 14:20:40|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.9|1842.6|8
1606832450000|2020-12-01 14:20:50|1843.1|1842.8|1843.3|1843|1843.3|1843|1843.1|1842.8|17
1606832460000|2020-12-01 14:21:00|1843.5|1843.2|1843.5|1843.2|1843.6|1843.3|1843.5|1843.2|11
1606832470000|2020-12-01 14:21:10|1843.4|1843.1|1843.4|1843.1|1843.6|1843.3|1843.4|1843.1|25
1606832480000|2020-12-01 14:21:20|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|1843.5|1843.2|7
1606832490000|2020-12-01 14:21:30|1843.4|1843.1|1843.2|1842.9|1843.5|1843.2|1843.2|1842.9|28
1606832500000|2020-12-01 14:21:40|1843.3|1843|1843|1842.7|1843.3|1843|1843|1842.7|13
1606832510000|2020-12-01 14:21:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|3
1606832520000|2020-12-01 14:22:00|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|11
1606832530000|2020-12-01 14:22:10|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|17
1606832540000|2020-12-01 14:22:20|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|1843.1|1842.8|7
1606832550000|2020-12-01 14:22:30|||||||||6
1606832560000|2020-12-01 14:22:40|1843.2|1842.9|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|7
1606832570000|2020-12-01 14:22:50|1843.2|1842.9|1843.3|1843|1843.3|1843|1843.1|1842.8|4
1606832580000|2020-12-01 14:23:00|||||||||3
1606832590000|2020-12-01 14:23:10|1843.6|1843.3|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|21
1606832610000|2020-12-01 14:23:30|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|21
1606832620000|2020-12-01 14:23:40|1843.9|1843.6|1843.8|1843.5|1843.9|1843.6|1843.8|1843.5|7
1606832630000|2020-12-01 14:23:50|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.9|1843.6|8
1606832640000|2020-12-01 14:24:00|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.7|1843.4|17
1606832650000|2020-12-01 14:24:10|1843.9|1843.6|1843.9|1843.6|1844|1843.7|1843.9|1843.6|28
1606832660000|2020-12-01 14:24:20|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|16
1606832670000|2020-12-01 14:24:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|6
1606832680000|2020-12-01 14:24:40|1843.7|1843.4|1843.7|1843.4|1843.8|1843.5|1843.7|1843.4|23
1606832690000|2020-12-01 14:24:50|1843.8|1843.5|1843.6|1843.3|1843.8|1843.5|1843.5|1843.2|78
1606832700000|2020-12-01 14:25:00|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.6|1843.3|29
1606832710000|2020-12-01 14:25:10|1843.6|1843.3|1843.6|1843.3|1843.6|1843.3|1843.5|1843.2|7
1606832720000|2020-12-01 14:25:20|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|17
1606832730000|2020-12-01 14:25:30|1843.6|1843.3|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|15
1606832740000|2020-12-01 14:25:40|1843.7|1843.4|1843.6|1843.3|1843.7|1843.4|1843.6|1843.3|11
1606832750000|2020-12-01 14:25:50|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|1843.7|1843.4|3
1606832760000|2020-12-01 14:26:00|||||||||4
1606832770000|2020-12-01 14:26:10|1843.8|1843.5|1843.9|1843.6|1843.9|1843.6|1843.8|1843.5|19
1606832780000|2020-12-01 14:26:20|||||||||3
1606832790000|2020-12-01 14:26:30|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|11
1606832800000|2020-12-01 14:26:40|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|18
1606832810000|2020-12-01 14:26:50|1844|1843.7|1844|1843.7|1844|1843.7|1844|1843.7|6
1606832820000|2020-12-01 14:27:00|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|7
1606832830000|2020-12-01 14:27:10|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1844|1843.7|17
1606832840000|2020-12-01 14:27:20|1844.1|1843.8|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|33
1606832850000|2020-12-01 14:27:30|1844.3|1844|1844.3|1844|1844.4|1844.1|1844.2|1843.9|26
1606832860000|2020-12-01 14:27:40|1844.4|1844.1|1844.4|1844.1|1844.5|1844.2|1844.3|1844|18
1606832870000|2020-12-01 14:27:50|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1844.4|1844.1|67
1606832880000|2020-12-01 14:28:00|1844.5|1844.2|1844.7|1844.4|1844.7|1844.4|1844.5|1844.2|90
1606832890000|2020-12-01 14:28:10|1844.6|1844.3|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|50
1606832900000|2020-12-01 14:28:20|1844.7|1844.4|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|34
1606832910000|2020-12-01 14:28:30|1844.8|1844.5|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|31
1606832920000|2020-12-01 14:28:40|1844.7|1844.4|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|17
1606832930000|2020-12-01 14:28:50|1844.9|1844.6|1844.8|1844.5|1844.9|1844.6|1844.7|1844.4|43
1606832940000|2020-12-01 14:29:00|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|37
1606832950000|2020-12-01 14:29:10|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.6|1844.3|17
1606832960000|2020-12-01 14:29:20|1844.7|1844.4|1844.8|1844.5|1844.8|1844.5|1844.7|1844.4|19
1606832970000|2020-12-01 14:29:30|1844.9|1844.6|1844.5|1844.2|1844.9|1844.6|1844.4|1844.1|72
1606832980000|2020-12-01 14:29:40|1844.6|1844.3|1844.5|1844.2|1844.6|1844.3|1844.5|1844.2|33
1606832990000|2020-12-01 14:29:50|1844.6|1844.3|1844.9|1844.6|1844.9|1844.6|1844.5|1844.2|44
1606833000000|2020-12-01 14:30:00|1844.8|1844.5|1845.8|1845.5|1845.9|1845.6|1844.7|1844.4|962
1606833010000|2020-12-01 14:30:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.4|1845.1|470
1606833020000|2020-12-01 14:30:20|1846.1|1845.8|1845.4|1845.1|1846.3|1846|1845.1|1844.8|359
1606833030000|2020-12-01 14:30:30|1845.5|1845.2|1845.2|1844.9|1845.6|1845.3|1845.2|1844.9|126
1606833040000|2020-12-01 14:30:40|1845.3|1845|1845.4|1845.1|1845.6|1845.3|1845.1|1844.8|136
1606833050000|2020-12-01 14:30:50|1845.5|1845.2|1845.6|1845.3|1845.7|1845.4|1844.8|1844.5|243
1606833060000|2020-12-01 14:31:00|1845.4|1845.1|1844.8|1844.5|1845.8|1845.5|1844.6|1844.3|240
1606833070000|2020-12-01 14:31:10|1844.7|1844.4|1844|1843.7|1844.7|1844.4|1843.5|1843.2|194
1606833080000|2020-12-01 14:31:20|1843.6|1843.3|1843|1842.7|1843.9|1843.6|1843|1842.7|179
1606833090000|2020-12-01 14:31:30|1842.9|1842.6|1842.3|1842|1843|1842.7|1842|1841.7|276
1606833100000|2020-12-01 14:31:40|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1841.5|1841.2|174
1606833110000|2020-12-01 14:31:50|1841.9|1841.6|1841.9|1841.6|1842.4|1842.1|1841.8|1841.5|179
1606833120000|2020-12-01 14:32:00|1842|1841.7|1841.9|1841.6|1842.5|1842.2|1841.2|1840.9|197
1606833130000|2020-12-01 14:32:10|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.3|1841|71
1606833140000|2020-12-01 14:32:20|1841.9|1841.6|1842.3|1842|1842.7|1842.4|1841.9|1841.6|83
1606833150000|2020-12-01 14:32:30|1842.2|1841.9|1841.5|1841.2|1842.4|1842.1|1841.3|1841|110
1606833160000|2020-12-01 14:32:40|1841.3|1841|1841.8|1841.5|1841.8|1841.5|1841.3|1841|139
1606833170000|2020-12-01 14:32:50|1842.2|1841.9|1842.1|1841.8|1843|1842.7|1842.1|1841.8|150
1606833180000|2020-12-01 14:33:00|1842|1841.7|1843.4|1843.1|1844|1843.7|1842|1841.7|184
1606833190000|2020-12-01 14:33:10|1843.2|1842.9|1842.6|1842.3|1843.3|1843|1842.6|1842.3|94
1606833200000|2020-12-01 14:33:20|1842.5|1842.2|1843.3|1843|1843.3|1843|1842.1|1841.8|124
1606833210000|2020-12-01 14:33:30|1843.2|1842.9|1843.8|1843.5|1843.9|1843.6|1843|1842.7|142
1606833220000|2020-12-01 14:33:40|1843.9|1843.6|1842.5|1842.2|1843.9|1843.6|1842.5|1842.2|118
1606833230000|2020-12-01 14:33:50|1842.3|1842|1842.1|1841.8|1842.5|1842.2|1842|1841.7|226
1606833240000|2020-12-01 14:34:00|1841.6|1841.3|1840.7|1840.4|1841.6|1841.3|1840.6|1840.3|221
1606833250000|2020-12-01 14:34:10|1840.5|1840.2|1839.8|1839.5|1840.5|1840.2|1839.8|1839.5|196
1606833260000|2020-12-01 14:34:20|1840|1839.7|1839.3|1839|1840.1|1839.8|1839.3|1839|141
1606833270000|2020-12-01 14:34:30|1839.4|1839.1|1839.1|1838.8|1839.5|1839.2|1838.9|1838.6|84
1606833280000|2020-12-01 14:34:40|1839.2|1838.9|1839.4|1839.1|1839.6|1839.3|1838.9|1838.6|169
1606833290000|2020-12-01 14:34:50|1839|1838.7|1840|1839.7|1840|1839.7|1838.6|1838.3|190
1606833300000|2020-12-01 14:35:00|1839.9|1839.6|1838.6|1838.3|1840.2|1839.9|1838.1|1837.8|247
1606833310000|2020-12-01 14:35:10|1838.5|1838.2|1838.4|1838.1|1839|1838.7|1838.3|1838|99
1606833320000|2020-12-01 14:35:20|1838.5|1838.2|1839.7|1839.4|1839.8|1839.5|1838.4|1838.1|150
1606833330000|2020-12-01 14:35:30|1840.1|1839.8|1840.5|1840.2|1840.5|1840.2|1839.9|1839.6|111
1606833340000|2020-12-01 14:35:40|1840.1|1839.8|1838.9|1838.6|1840.2|1839.9|1838.9|1838.6|159
1606833350000|2020-12-01 14:35:50|1839|1838.7|1839.4|1839.1|1839.7|1839.4|1838.9|1838.6|155
1606833360000|2020-12-01 14:36:00|1839.3|1839|1839.1|1838.8|1839.7|1839.4|1839.1|1838.8|140
1606833370000|2020-12-01 14:36:10|1839|1838.7|1839.3|1839|1839.5|1839.2|1838.5|1838.2|122
1606833380000|2020-12-01 14:36:20|1839.2|1838.9|1838.8|1838.5|1839.6|1839.3|1838.8|1838.5|66
1606833390000|2020-12-01 14:36:30|1838.9|1838.6|1839.3|1839|1839.3|1839|1838.4|1838.1|90
1606833400000|2020-12-01 14:36:40|1839.1|1838.8|1839.4|1839.1|1839.5|1839.2|1838.8|1838.5|96
1606833410000|2020-12-01 14:36:50|1839.3|1839|1839.6|1839.3|1839.7|1839.4|1839.2|1838.9|132
1606833420000|2020-12-01 14:37:00|1839.7|1839.4|1840.3|1840|1840.8|1840.5|1839.6|1839.3|158
1606833430000|2020-12-01 14:37:10|1840.4|1840.1|1840.9|1840.6|1841|1840.7|1840.1|1839.8|128
1606833440000|2020-12-01 14:37:20|1840.8|1840.5|1840.6|1840.3|1840.9|1840.6|1840.5|1840.2|73
1606833450000|2020-12-01 14:37:30|1840.5|1840.2|1842.3|1842|1842.3|1842|1840.5|1840.2|134
1606833460000|2020-12-01 14:37:40|1842|1841.7|1841.5|1841.2|1842.1|1841.8|1841.5|1841.2|117
1606833470000|2020-12-01 14:37:50|1841.6|1841.3|1842.5|1842.2|1842.7|1842.4|1841.6|1841.3|167
1606833480000|2020-12-01 14:38:00|1842.6|1842.3|1843.1|1842.8|1843.3|1843|1842.4|1842.1|151
1606833490000|2020-12-01 14:38:10|1843.4|1843.1|1842.8|1842.5|1843.7|1843.4|1842.8|1842.5|182
1606833500000|2020-12-01 14:38:20|1843|1842.7|1842.8|1842.5|1843.3|1843|1842.3|1842|186
1606833510000|2020-12-01 14:38:30|1842.6|1842.3|1842.1|1841.8|1842.7|1842.4|1842|1841.7|110
1606833520000|2020-12-01 14:38:40|1842.4|1842.1|1842.5|1842.2|1842.7|1842.4|1842.3|1842|68
1606833530000|2020-12-01 14:38:50|1842.4|1842.1|1842.1|1841.8|1842.5|1842.2|1842|1841.7|70
1606833540000|2020-12-01 14:39:00|1842.2|1841.9|1842|1841.7|1842.9|1842.6|1842|1841.7|78
1606833550000|2020-12-01 14:39:10|1841.8|1841.5|1842.9|1842.6|1843|1842.7|1841.8|1841.5|101
1606833560000|2020-12-01 14:39:20|1842.7|1842.4|1842.5|1842.2|1843.3|1843|1842.3|1842|96
1606833570000|2020-12-01 14:39:30|1842.6|1842.3|1842.8|1842.5|1842.8|1842.5|1842.1|1841.8|68
1606833580000|2020-12-01 14:39:40|1842.9|1842.6|1843.7|1843.4|1843.7|1843.4|1842.8|1842.5|77
1606833590000|2020-12-01 14:39:50|1843.6|1843.3|1842.6|1842.3|1843.6|1843.3|1842.4|1842.1|134
1606833600000|2020-12-01 14:40:00|1842.5|1842.2|1843|1842.7|1843.1|1842.8|1841.9|1841.6|166
1606833610000|2020-12-01 14:40:10|1842.9|1842.6|1843.3|1843|1843.3|1843|1842.4|1842.1|91
1606833620000|2020-12-01 14:40:20|1843.2|1842.9|1844|1843.7|1844.5|1844.2|1843.2|1842.9|243
1606833630000|2020-12-01 14:40:30|1843.8|1843.5|1844.2|1843.9|1844.3|1844|1843.7|1843.4|73
1606833640000|2020-12-01 14:40:40|1844.5|1844.2|1844.4|1844.1|1844.5|1844.2|1843.8|1843.5|99
1606833650000|2020-12-01 14:40:50|1844.3|1844|1844.3|1844|1844.7|1844.4|1844.2|1843.9|95
1606833660000|2020-12-01 14:41:00|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1843.9|1843.6|104
1606833670000|2020-12-01 14:41:10|1844.3|1844|1843.8|1843.5|1844.3|1844|1843.3|1843|81
1606833680000|2020-12-01 14:41:20|1843.7|1843.4|1843.3|1843|1843.7|1843.4|1843.2|1842.9|61
1606833690000|2020-12-01 14:41:30|1843.5|1843.2|1843.8|1843.5|1844.1|1843.8|1843.5|1843.2|87
1606833700000|2020-12-01 14:41:40|1843.7|1843.4|1844|1843.7|1844|1843.7|1843.6|1843.3|56
1606833710000|2020-12-01 14:41:50|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|31
1606833720000|2020-12-01 14:42:00|1844|1843.7|1844|1843.7|1844.8|1844.5|1844|1843.7|94
1606833730000|2020-12-01 14:42:10|1844.1|1843.8|1843.3|1843|1844.2|1843.9|1843|1842.7|62
1606833740000|2020-12-01 14:42:20|1843.4|1843.1|1843.9|1843.6|1844.1|1843.8|1843.4|1843.1|40
1606833750000|2020-12-01 14:42:30|1844|1843.7|1844.2|1843.9|1844.2|1843.9|1843.7|1843.4|33
1606833760000|2020-12-01 14:42:40|1844.1|1843.8|1844|1843.7|1844.2|1843.9|1843.6|1843.3|48
1606833770000|2020-12-01 14:42:50|1844.2|1843.9|1844.1|1843.8|1844.3|1844|1844|1843.7|50
1606833780000|2020-12-01 14:43:00|1844|1843.7|1844.1|1843.8|1844.4|1844.1|1843.8|1843.5|48
1606833790000|2020-12-01 14:43:10|1844|1843.7|1843.9|1843.6|1844.3|1844|1843.8|1843.5|71
1606833800000|2020-12-01 14:43:20|1843.8|1843.5|1843.7|1843.4|1844|1843.7|1843.3|1843|63
1606833810000|2020-12-01 14:43:30|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.7|1843.4|55
1606833820000|2020-12-01 14:43:40|1844|1843.7|1844|1843.7|1844.3|1844|1844|1843.7|41
1606833830000|2020-12-01 14:43:50|1843.9|1843.6|1844.1|1843.8|1844.1|1843.8|1843.7|1843.4|68
1606833840000|2020-12-01 14:44:00|1844|1843.7|1844|1843.7|1844|1843.7|1843.7|1843.4|94
1606833850000|2020-12-01 14:44:10|1843.9|1843.6|1844.1|1843.8|1844.4|1844.1|1843.7|1843.4|46
1606833860000|2020-12-01 14:44:20|1844|1843.7|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|41
1606833870000|2020-12-01 14:44:30|1843.7|1843.4|1844.2|1843.9|1844.2|1843.9|1843.7|1843.4|71
1606833880000|2020-12-01 14:44:40|1844.1|1843.8|1844.2|1843.9|1844.2|1843.9|1843.9|1843.6|42
1606833890000|2020-12-01 14:44:50|1844.1|1843.8|1844.7|1844.4|1844.9|1844.6|1844|1843.7|56
1606833900000|2020-12-01 14:45:00|1844.9|1844.6|1845.2|1844.9|1845.3|1845|1844.8|1844.5|128
1606833910000|2020-12-01 14:45:10|1845.3|1845|1844.9|1844.6|1845.4|1845.1|1844.9|1844.6|70
1606833920000|2020-12-01 14:45:20|1845|1844.7|1845.3|1845|1845.7|1845.4|1845|1844.7|73
1606833930000|2020-12-01 14:45:30|1845.4|1845.1|1845.5|1845.2|1845.8|1845.5|1845.3|1845|84
1606833940000|2020-12-01 14:45:40|1845.6|1845.3|1845.6|1845.3|1845.7|1845.4|1845.3|1845|123
1606833950000|2020-12-01 14:45:50|1845.7|1845.4|1846.1|1845.8|1846.1|1845.8|1845.6|1845.3|93
1606833960000|2020-12-01 14:46:00|1846|1845.7|1846.1|1845.8|1846.1|1845.8|1845.8|1845.5|98
1606833970000|2020-12-01 14:46:10|1846.4|1846.1|1846.8|1846.5|1847.1|1846.8|1846.1|1845.8|145
1606833980000|2020-12-01 14:46:20|1846.5|1846.2|1845.8|1845.5|1846.6|1846.3|1845.7|1845.4|144
1606833990000|2020-12-01 14:46:30|1845.9|1845.6|1845.8|1845.5|1846.2|1845.9|1845.6|1845.3|95
1606834000000|2020-12-01 14:46:40|1845.7|1845.4|1845.8|1845.5|1846|1845.7|1845.5|1845.2|130
1606834010000|2020-12-01 14:46:50|1845.7|1845.4|1845.6|1845.3|1845.9|1845.6|1845.6|1845.3|114
1606834020000|2020-12-01 14:47:00|1845.5|1845.2|1844.4|1844.1|1845.6|1845.3|1844|1843.7|165
1606834030000|2020-12-01 14:47:10|1844.5|1844.2|1844.5|1844.2|1845|1844.7|1844.3|1844|81
1606834040000|2020-12-01 14:47:20|1844.4|1844.1|1845.1|1844.8|1845.1|1844.8|1844.4|1844.1|55
1606834050000|2020-12-01 14:47:30|1845|1844.7|1844.5|1844.2|1845|1844.7|1844.3|1844|53
1606834060000|2020-12-01 14:47:40|1844.6|1844.3|1844.3|1844|1844.9|1844.6|1844.1|1843.8|60
1606834070000|2020-12-01 14:47:50|1844.4|1844.1|1845.1|1844.8|1845.2|1844.9|1844.4|1844.1|88
1606834080000|2020-12-01 14:48:00|1845.5|1845.2|1846.3|1846|1846.3|1846|1845.5|1845.2|140
1606834090000|2020-12-01 14:48:10|1846.2|1845.9|1845.3|1845|1846.4|1846.1|1845.3|1845|112
1606834100000|2020-12-01 14:48:20|1845.4|1845.1|1844.6|1844.3|1845.6|1845.3|1844.6|1844.3|227
1606834110000|2020-12-01 14:48:30|1844.5|1844.2|1844.3|1844|1844.9|1844.6|1844.3|1844|162
1606834120000|2020-12-01 14:48:40|1844.5|1844.2|1845.4|1845.1|1845.5|1845.2|1844.5|1844.2|36
1606834130000|2020-12-01 14:48:50|1845.3|1845|1846|1845.7|1846|1845.7|1845.2|1844.9|72
1606834140000|2020-12-01 14:49:00|1846.1|1845.8|1846.2|1845.9|1846.3|1846|1845.6|1845.3|57
1606834150000|2020-12-01 14:49:10|1846.1|1845.8|1846|1845.7|1846.3|1846|1845.9|1845.6|123
1606834160000|2020-12-01 14:49:20|1846.2|1845.9|1845.1|1844.8|1846.3|1846|1845.1|1844.8|105
1606834170000|2020-12-01 14:49:30|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1844.8|1844.5|83
1606834180000|2020-12-01 14:49:40|1845.1|1844.8|1845.2|1844.9|1845.2|1844.9|1844.6|1844.3|67
1606834190000|2020-12-01 14:49:50|1845|1844.7|1845.1|1844.8|1845.4|1845.1|1844.9|1844.6|64
1606834200000|2020-12-01 14:50:00|1845|1844.7|1845|1844.7|1845.4|1845.1|1844.7|1844.4|74
1606834210000|2020-12-01 14:50:10|1845.1|1844.8|1844.8|1844.5|1845.2|1844.9|1844.8|1844.5|134
1606834220000|2020-12-01 14:50:20|1844.9|1844.6|1844.8|1844.5|1845.3|1845|1844.8|1844.5|89
1606834230000|2020-12-01 14:50:30|1844.7|1844.4|1844.5|1844.2|1844.9|1844.6|1844.5|1844.2|102
1606834240000|2020-12-01 14:50:40|1844.7|1844.4|1844.4|1844.1|1844.7|1844.4|1844.4|1844.1|99
1606834250000|2020-12-01 14:50:50|1844.3|1844|1844.7|1844.4|1845|1844.7|1844.3|1844|81
1606834260000|2020-12-01 14:51:00|1844.8|1844.5|1844.3|1844|1845|1844.7|1844.1|1843.8|121
1606834270000|2020-12-01 14:51:10|1844.2|1843.9|1844.3|1844|1844.7|1844.4|1843.9|1843.6|83
1606834280000|2020-12-01 14:51:20|1844.2|1843.9|1845.3|1845|1845.4|1845.1|1844.1|1843.8|102
1606834290000|2020-12-01 14:51:30|1845.2|1844.9|1844.8|1844.5|1845.4|1845.1|1844.8|1844.5|92
1606834300000|2020-12-01 14:51:40|1845|1844.7|1844.7|1844.4|1845.2|1844.9|1844.7|1844.4|87
1606834310000|2020-12-01 14:51:50|1844.9|1844.6|1844.8|1844.5|1845.1|1844.8|1844.6|1844.3|122
1606834320000|2020-12-01 14:52:00|1844.9|1844.6|1844.1|1843.8|1845.1|1844.8|1844.1|1843.8|68
1606834330000|2020-12-01 14:52:10|1844|1843.7|1844.2|1843.9|1844.5|1844.2|1843.8|1843.5|63
1606834340000|2020-12-01 14:52:20|1844.3|1844|1844.1|1843.8|1844.4|1844.1|1844|1843.7|56
1606834350000|2020-12-01 14:52:30|1844|1843.7|1844.3|1844|1844.4|1844.1|1843.6|1843.3|50
1606834360000|2020-12-01 14:52:40|1844.2|1843.9|1843.3|1843|1844.3|1844|1843.3|1843|46
1606834370000|2020-12-01 14:52:50|1843.5|1843.2|1844.1|1843.8|1844.1|1843.8|1843.3|1843|85
1606834380000|2020-12-01 14:53:00|1844.3|1844|1843.8|1843.5|1844.3|1844|1843.8|1843.5|80
1606834390000|2020-12-01 14:53:10|1843.6|1843.3|1843.5|1843.2|1843.9|1843.6|1843.5|1843.2|55
1606834400000|2020-12-01 14:53:20|1843.4|1843.1|1843.8|1843.5|1843.9|1843.6|1843.4|1843.1|71
1606834410000|2020-12-01 14:53:30|1843.7|1843.4|1843.5|1843.2|1843.7|1843.4|1843.5|1843.2|39
1606834420000|2020-12-01 14:53:40|1843.3|1843|1843.9|1843.6|1843.9|1843.6|1843.2|1842.9|96
1606834430000|2020-12-01 14:53:50|1844.3|1844|1844.4|1844.1|1844.9|1844.6|1844|1843.7|96
1606834440000|2020-12-01 14:54:00|1844.5|1844.2|1844|1843.7|1844.7|1844.4|1844|1843.7|77
1606834450000|2020-12-01 14:54:10|1844.1|1843.8|1844|1843.7|1844.2|1843.9|1843.8|1843.5|68
1606834460000|2020-12-01 14:54:20|1844.1|1843.8|1843.8|1843.5|1844.8|1844.5|1843.7|1843.4|70
1606834470000|2020-12-01 14:54:30|1843.9|1843.6|1844|1843.7|1844.1|1843.8|1843.9|1843.6|32
1606834480000|2020-12-01 14:54:40|1844.2|1843.9|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|33
1606834490000|2020-12-01 14:54:50|1844|1843.7|1843.9|1843.6|1844.4|1844.1|1843.9|1843.6|47
1606834500000|2020-12-01 14:55:00|1844|1843.7|1844.3|1844|1844.3|1844|1843.9|1843.6|62
1606834510000|2020-12-01 14:55:10|1844.5|1844.2|1844|1843.7|1844.6|1844.3|1844|1843.7|43
1606834520000|2020-12-01 14:55:20|1844.1|1843.8|1844.4|1844.1|1844.5|1844.2|1844|1843.7|43
1606834530000|2020-12-01 14:55:30|1844.3|1844|1844.1|1843.8|1844.3|1844|1843.9|1843.6|32
1606834540000|2020-12-01 14:55:40|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|41
1606834550000|2020-12-01 14:55:50|1844.7|1844.4|1845.2|1844.9|1845.2|1844.9|1844.7|1844.4|54
1606834560000|2020-12-01 14:56:00|1845.1|1844.8|1845.3|1845|1845.3|1845|1844.8|1844.5|41
1606834570000|2020-12-01 14:56:10|1845.4|1845.1|1845.3|1845|1845.8|1845.5|1845.3|1845|135
1606834580000|2020-12-01 14:56:20|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845.1|1844.8|51
1606834590000|2020-12-01 14:56:30|1845.8|1845.5|1845.5|1845.2|1846.1|1845.8|1845.5|1845.2|88
1606834600000|2020-12-01 14:56:40|1845.7|1845.4|1845.4|1845.1|1845.8|1845.5|1845.1|1844.8|46
1606834610000|2020-12-01 14:56:50|1845.5|1845.2|1845.3|1845|1845.5|1845.2|1845.3|1845|33
1606834620000|2020-12-01 14:57:00|1845.1|1844.8|1845.1|1844.8|1845.6|1845.3|1844.8|1844.5|58
1606834630000|2020-12-01 14:57:10|1844.9|1844.6|1844.5|1844.2|1845|1844.7|1844.2|1843.9|86
1606834640000|2020-12-01 14:57:20|1844.3|1844|1844.2|1843.9|1844.5|1844.2|1844|1843.7|29
1606834650000|2020-12-01 14:57:30|1844.3|1844|1844.5|1844.2|1844.5|1844.2|1844.1|1843.8|48
1606834660000|2020-12-01 14:57:40|1844.4|1844.1|1844|1843.7|1844.5|1844.2|1844|1843.7|28
1606834670000|2020-12-01 14:57:50|1844.1|1843.8|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|36
1606834680000|2020-12-01 14:58:00|1844.2|1843.9|1844.4|1844.1|1844.4|1844.1|1844|1843.7|38
1606834690000|2020-12-01 14:58:10|1844.5|1844.2|1844.8|1844.5|1845|1844.7|1844.5|1844.2|38
1606834700000|2020-12-01 14:58:20|1844.6|1844.3|1844.6|1844.3|1844.6|1844.3|1844.4|1844.1|30
1606834710000|2020-12-01 14:58:30|1844.1|1843.8|1844.4|1844.1|1844.4|1844.1|1844.1|1843.8|32
1606834720000|2020-12-01 14:58:40|1844.5|1844.2|1844.4|1844.1|1844.7|1844.4|1844.4|1844.1|12
1606834730000|2020-12-01 14:58:50|1844.6|1844.3|1846.1|1845.8|1846.4|1846.1|1844.6|1844.3|201
1606834740000|2020-12-01 14:59:00|1846.4|1846.1|1845.7|1845.4|1846.7|1846.4|1845.7|1845.4|326
1606834750000|2020-12-01 14:59:10|1845.6|1845.3|1846|1845.7|1846.5|1846.2|1845.6|1845.3|37
1606834760000|2020-12-01 14:59:20|1846.3|1846|1845.5|1845.2|1846.3|1846|1845|1844.7|46
1606834770000|2020-12-01 14:59:30|1845.6|1845.3|1845.6|1845.3|1845.9|1845.6|1845.3|1845|18
1606834780000|2020-12-01 14:59:40|1845.9|1845.6|1845.7|1845.4|1846.1|1845.8|1845.6|1845.3|17
1606834790000|2020-12-01 14:59:50|1845.9|1845.6|1846.2|1845.9|1846.9|1846.6|1845.9|1845.6|85
1606834800000|2020-12-01 15:00:00|1846.3|1846|1845.8|1845.5|1846.5|1846.2|1845.8|1845.5|169
1606834810000|2020-12-01 15:00:10|1845.9|1845.6|1846.3|1846|1846.4|1846.1|1845.9|1845.6|87
1606834820000|2020-12-01 15:00:20|1846.2|1845.9|1846|1845.7|1846.3|1846|1845.8|1845.5|74
1606834830000|2020-12-01 15:00:30|1845.8|1845.5|1846|1845.7|1846.5|1846.2|1845.8|1845.5|52
1606834840000|2020-12-01 15:00:40|1845.9|1845.6|1845.4|1845.1|1845.9|1845.6|1845.2|1844.9|59
1606834850000|2020-12-01 15:00:50|1845.6|1845.3|1846.1|1845.8|1846.2|1845.9|1845.3|1845|129
1606834860000|2020-12-01 15:01:00|1846|1845.7|1846.1|1845.8|1846.2|1845.9|1845.6|1845.3|86
1606834870000|2020-12-01 15:01:10|1846|1845.7|1846|1845.7|1846.2|1845.9|1845.8|1845.5|85
1606834880000|2020-12-01 15:01:20|1845.9|1845.6|1846.5|1846.2|1846.6|1846.3|1845.9|1845.6|99
1606834890000|2020-12-01 15:01:30|1846.6|1846.3|1846.5|1846.2|1846.7|1846.4|1846.3|1846|106
1606834900000|2020-12-01 15:01:40|1846.6|1846.3|1846.8|1846.5|1846.9|1846.6|1846.6|1846.3|69
1606834910000|2020-12-01 15:01:50|1846.9|1846.6|1847.7|1847.4|1847.7|1847.4|1846.9|1846.6|113
1606834920000|2020-12-01 15:02:00|1847.5|1847.2|1847.8|1847.5|1847.9|1847.6|1847.3|1847|85
1606834930000|2020-12-01 15:02:10|1847.9|1847.6|1848.3|1848|1848.3|1848|1847.9|1847.6|72
1606834940000|2020-12-01 15:02:20|1848.1|1847.8|1848.5|1848.2|1848.6|1848.3|1848.1|1847.8|66
1606834950000|2020-12-01 15:02:30|1848.6|1848.3|1848.2|1847.9|1848.8|1848.5|1848.1|1847.8|108
1606834960000|2020-12-01 15:02:40|1848.1|1847.8|1848|1847.7|1848.2|1847.9|1847.8|1847.5|80
1606834970000|2020-12-01 15:02:50|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.6|1847.3|43
1606834980000|2020-12-01 15:03:00|1848|1847.7|1847.8|1847.5|1848|1847.7|1847.7|1847.4|88
1606834990000|2020-12-01 15:03:10|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.6|1847.3|82
1606835000000|2020-12-01 15:03:20|1847.8|1847.5|1848|1847.7|1848.2|1847.9|1847.7|1847.4|103
1606835010000|2020-12-01 15:03:30|1847.9|1847.6|1847.8|1847.5|1848|1847.7|1847.6|1847.3|117
1606835020000|2020-12-01 15:03:40|1847.6|1847.3|1847.2|1846.9|1847.8|1847.5|1847.2|1846.9|80
1606835030000|2020-12-01 15:03:50|1847.3|1847|1847.1|1846.8|1847.3|1847|1846.7|1846.4|83
1606835040000|2020-12-01 15:04:00|1847.2|1846.9|1847.3|1847|1847.4|1847.1|1846.6|1846.3|90
1606835050000|2020-12-01 15:04:10|1847.5|1847.2|1847.7|1847.4|1847.9|1847.6|1847.4|1847.1|54
1606835060000|2020-12-01 15:04:20|1847.6|1847.3|1847.7|1847.4|1847.7|1847.4|1847.4|1847.1|27
1606835070000|2020-12-01 15:04:30|1847.9|1847.6|1847.7|1847.4|1848|1847.7|1847.7|1847.4|29
1606835080000|2020-12-01 15:04:40|1847.8|1847.5|1848.1|1847.8|1848.1|1847.8|1847.8|1847.5|24
1606835090000|2020-12-01 15:04:50|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1847.9|1847.6|23
1606835100000|2020-12-01 15:05:00|1848|1847.7|1847.6|1847.3|1848|1847.7|1847.4|1847.1|67
1606835110000|2020-12-01 15:05:10|1847.8|1847.5|1847.2|1846.9|1848|1847.7|1847|1846.7|70
1606835120000|2020-12-01 15:05:20|1847.1|1846.8|1847.3|1847|1847.3|1847|1846.8|1846.5|59
1606835130000|2020-12-01 15:05:30|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1846.6|1846.3|81
1606835140000|2020-12-01 15:05:40|1846.8|1846.5|1846.4|1846.1|1847|1846.7|1846.4|1846.1|99
1606835150000|2020-12-01 15:05:50|1846.7|1846.4|1846.9|1846.6|1847.1|1846.8|1846.7|1846.4|69
1606835160000|2020-12-01 15:06:00|1846.8|1846.5|1846.3|1846|1846.8|1846.5|1846.2|1845.9|78
1606835170000|2020-12-01 15:06:10|1846.5|1846.2|1846.6|1846.3|1846.6|1846.3|1846.4|1846.1|42
1606835180000|2020-12-01 15:06:20|1846.5|1846.2|1846.9|1846.6|1846.9|1846.6|1846.3|1846|58
1606835190000|2020-12-01 15:06:30|1847|1846.7|1847.2|1846.9|1847.6|1847.3|1846.8|1846.5|99
1606835200000|2020-12-01 15:06:40|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|72
1606835210000|2020-12-01 15:06:50|1847.6|1847.3|1848|1847.7|1848|1847.7|1847.5|1847.2|65
1606835220000|2020-12-01 15:07:00|1847.8|1847.5|1847.9|1847.6|1848.1|1847.8|1847.7|1847.4|41
1606835230000|2020-12-01 15:07:10|1848.1|1847.8|1849.5|1849.2|1849.5|1849.2|1848|1847.7|154
1606835240000|2020-12-01 15:07:20|1849.4|1849.1|1848.9|1848.6|1849.5|1849.2|1848.7|1848.4|163
1606835250000|2020-12-01 15:07:30|1849|1848.7|1848|1847.7|1849|1848.7|1848|1847.7|63
1606835260000|2020-12-01 15:07:40|1847.9|1847.6|1848.2|1847.9|1848.3|1848|1847.9|1847.6|76
1606835270000|2020-12-01 15:07:50|1848.3|1848|1848.2|1847.9|1848.5|1848.2|1848|1847.7|80
1606835280000|2020-12-01 15:08:00|1848.3|1848|1849|1848.7|1849.1|1848.8|1848.3|1848|188
1606835290000|2020-12-01 15:08:10|1848.9|1848.6|1849.4|1849.1|1849.4|1849.1|1848.8|1848.5|61
1606835300000|2020-12-01 15:08:20|1849.2|1848.9|1849.2|1848.9|1849.5|1849.2|1849|1848.7|127
1606835310000|2020-12-01 15:08:30|1849|1848.7|1848.6|1848.3|1849.2|1848.9|1848.6|1848.3|162
1606835320000|2020-12-01 15:08:40|1848.8|1848.5|1848.3|1848|1848.9|1848.6|1848.3|1848|46
1606835330000|2020-12-01 15:08:50|1848.2|1847.9|1847.9|1847.6|1848.2|1847.9|1847.8|1847.5|50
1606835340000|2020-12-01 15:09:00|1848|1847.7|1847.5|1847.2|1848|1847.7|1847|1846.7|87
1606835350000|2020-12-01 15:09:10|1847.4|1847.1|1847|1846.7|1847.4|1847.1|1847|1846.7|69
1606835360000|2020-12-01 15:09:20|1847.2|1846.9|1847.2|1846.9|1847.7|1847.4|1847|1846.7|68
1606835370000|2020-12-01 15:09:30|1847.1|1846.8|1847.4|1847.1|1847.6|1847.3|1847|1846.7|68
1606835380000|2020-12-01 15:09:40|1847.3|1847|1846.9|1846.6|1847.3|1847|1846.9|1846.6|33
1606835390000|2020-12-01 15:09:50|1846.8|1846.5|1846.9|1846.6|1847.1|1846.8|1846.6|1846.3|56
1606835400000|2020-12-01 15:10:00|1847|1846.7|1847.1|1846.8|1847.2|1846.9|1846.4|1846.1|92
1606835410000|2020-12-01 15:10:10|1847.3|1847|1846.7|1846.4|1847.4|1847.1|1846.7|1846.4|62
1606835420000|2020-12-01 15:10:20|1846.5|1846.2|1846.2|1845.9|1846.7|1846.4|1846.2|1845.9|71
1606835430000|2020-12-01 15:10:30|1846.3|1846|1846|1845.7|1846.4|1846.1|1846|1845.7|57
1606835440000|2020-12-01 15:10:40|1846.2|1845.9|1846.1|1845.8|1846.5|1846.2|1845.9|1845.6|43
1606835450000|2020-12-01 15:10:50|1846.2|1845.9|1846.6|1846.3|1846.6|1846.3|1846.2|1845.9|123
1606835460000|2020-12-01 15:11:00|1846.7|1846.4|1846.2|1845.9|1846.7|1846.4|1846.1|1845.8|60
1606835470000|2020-12-01 15:11:10|1846.1|1845.8|1846|1845.7|1846.2|1845.9|1846|1845.7|55
1606835480000|2020-12-01 15:11:20|1845.9|1845.6|1845.4|1845.1|1845.9|1845.6|1845.3|1845|126
1606835490000|2020-12-01 15:11:30|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.2|1844.9|65
1606835500000|2020-12-01 15:11:40|1845.5|1845.2|1845.2|1844.9|1845.6|1845.3|1845.2|1844.9|50
1606835510000|2020-12-01 15:11:50|1845.3|1845|1845.7|1845.4|1845.8|1845.5|1845.3|1845|74
1606835520000|2020-12-01 15:12:00|1845.8|1845.5|1846|1845.7|1846.2|1845.9|1845.8|1845.5|51
1606835530000|2020-12-01 15:12:10|1845.9|1845.6|1845.9|1845.6|1845.9|1845.6|1845.8|1845.5|50
1606835540000|2020-12-01 15:12:20|1846.1|1845.8|1845.9|1845.6|1846.6|1846.3|1845.9|1845.6|41
1606835550000|2020-12-01 15:12:30|1845.8|1845.5|1846.9|1846.6|1847.1|1846.8|1845.8|1845.5|104
1606835560000|2020-12-01 15:12:40|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.4|1846.1|50
1606835570000|2020-12-01 15:12:50|1846.6|1846.3|1846.3|1846|1846.7|1846.4|1846.2|1845.9|63
1606835580000|2020-12-01 15:13:00|1846.4|1846.1|1846.2|1845.9|1846.6|1846.3|1846|1845.7|61
1606835590000|2020-12-01 15:13:10|1846.1|1845.8|1845.9|1845.6|1846.1|1845.8|1845.7|1845.4|48
1606835600000|2020-12-01 15:13:20|1845.7|1845.4|1846.1|1845.8|1846.2|1845.9|1845.6|1845.3|82
1606835610000|2020-12-01 15:13:30|1846|1845.7|1845.4|1845.1|1846|1845.7|1845.4|1845.1|58
1606835620000|2020-12-01 15:13:40|1846|1845.7|1845.1|1844.8|1846|1845.7|1844.9|1844.6|168
1606835630000|2020-12-01 15:13:50|1845.2|1844.9|1845.2|1844.9|1845.4|1845.1|1845|1844.7|38
1606835640000|2020-12-01 15:14:00|1845|1844.7|1844.6|1844.3|1845|1844.7|1844.5|1844.2|59
1606835650000|2020-12-01 15:14:10|1844.4|1844.1|1844.6|1844.3|1844.8|1844.5|1844.4|1844.1|50
1606835660000|2020-12-01 15:14:20|1844.7|1844.4|1844.9|1844.6|1845.2|1844.9|1844.7|1844.4|50
1606835670000|2020-12-01 15:14:30|1845|1844.7|1845.7|1845.4|1845.7|1845.4|1844.8|1844.5|68
1606835680000|2020-12-01 15:14:40|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.6|1845.3|24
1606835690000|2020-12-01 15:14:50|1845.7|1845.4|1846.2|1845.9|1846.2|1845.9|1845.5|1845.2|36
1606835700000|2020-12-01 15:15:00|1846.1|1845.8|1845.5|1845.2|1846.3|1846|1845.5|1845.2|56
1606835710000|2020-12-01 15:15:10|1845.4|1845.1|1846|1845.7|1846|1845.7|1845.4|1845.1|28
1606835720000|2020-12-01 15:15:20|1846.3|1846|1846|1845.7|1846.7|1846.4|1846|1845.7|69
1606835730000|2020-12-01 15:15:30|1846.1|1845.8|1846.3|1846|1846.4|1846.1|1846.1|1845.8|30
1606835740000|2020-12-01 15:15:40|1846.7|1846.4|1846.3|1846|1846.7|1846.4|1846.3|1846|83
1606835750000|2020-12-01 15:15:50|1846.5|1846.2|1847.3|1847|1847.4|1847.1|1846.5|1846.2|56
1606835760000|2020-12-01 15:16:00|1847.4|1847.1|1847.9|1847.6|1848|1847.7|1847.3|1847|83
1606835770000|2020-12-01 15:16:10|1847.8|1847.5|1846.5|1846.2|1848|1847.7|1846.5|1846.2|85
1606835780000|2020-12-01 15:16:20|1846.6|1846.3|1846.4|1846.1|1846.7|1846.4|1846.4|1846.1|37
1606835790000|2020-12-01 15:16:30|1846.5|1846.2|1846.8|1846.5|1846.8|1846.5|1846.4|1846.1|56
1606835800000|2020-12-01 15:16:40|1846.7|1846.4|1846.7|1846.4|1846.8|1846.5|1846.3|1846|47
1606835810000|2020-12-01 15:16:50|1846.8|1846.5|1846.6|1846.3|1846.8|1846.5|1846.1|1845.8|99
1606835820000|2020-12-01 15:17:00|1846.9|1846.6|1847.2|1846.9|1847.3|1847|1846.8|1846.5|109
1606835830000|2020-12-01 15:17:10|1847.1|1846.8|1847|1846.7|1847.1|1846.8|1846.6|1846.3|45
1606835840000|2020-12-01 15:17:20|1847.1|1846.8|1846.9|1846.6|1847.3|1847|1846.9|1846.6|87
1606835850000|2020-12-01 15:17:30|1846.8|1846.5|1846.8|1846.5|1847.2|1846.9|1846.8|1846.5|32
1606835860000|2020-12-01 15:17:40|1846.9|1846.6|1846.7|1846.4|1847|1846.7|1846.7|1846.4|30
1606835870000|2020-12-01 15:17:50|1846.9|1846.6|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|68
1606835880000|2020-12-01 15:18:00|1846.8|1846.5|1847.1|1846.8|1847.1|1846.8|1846.7|1846.4|37
1606835890000|2020-12-01 15:18:10|1847.2|1846.9|1847.2|1846.9|1847.3|1847|1847.1|1846.8|33
1606835900000|2020-12-01 15:18:20|1847.6|1847.3|1847.8|1847.5|1848|1847.7|1847.5|1847.2|108
1606835910000|2020-12-01 15:18:30|1847.7|1847.4|1847.6|1847.3|1847.8|1847.5|1847.6|1847.3|47
1606835920000|2020-12-01 15:18:40|1847.5|1847.2|1847.4|1847.1|1847.7|1847.4|1847.3|1847|72
1606835930000|2020-12-01 15:18:50|1847.5|1847.2|1847.4|1847.1|1847.5|1847.2|1847.2|1846.9|61
1606835940000|2020-12-01 15:19:00|1847.3|1847|1847.5|1847.2|1847.5|1847.2|1847.3|1847|22
1606835950000|2020-12-01 15:19:10|1847.6|1847.3|1848.1|1847.8|1848.1|1847.8|1847.5|1847.2|54
1606835960000|2020-12-01 15:19:20|1848.2|1847.9|1848.4|1848.1|1848.5|1848.2|1848.2|1847.9|57
1606835970000|2020-12-01 15:19:30|1848.6|1848.3|1848.4|1848.1|1848.9|1848.6|1848.2|1847.9|211
1606835980000|2020-12-01 15:19:40|1848.3|1848|1847.5|1847.2|1848.3|1848|1847.5|1847.2|46
1606835990000|2020-12-01 15:19:50|1847.6|1847.3|1848.2|1847.9|1848.2|1847.9|1847.5|1847.2|42
1606836000000|2020-12-01 15:20:00|1847.9|1847.6|1847.2|1846.9|1847.9|1847.6|1847.2|1846.9|78
1606836010000|2020-12-01 15:20:10|1847.3|1847|1847.3|1847|1847.6|1847.3|1847.1|1846.8|48
1606836020000|2020-12-01 15:20:20|1847.1|1846.8|1847.7|1847.4|1847.7|1847.4|1847.1|1846.8|41
1606836030000|2020-12-01 15:20:30|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1847.2|1846.9|18
1606836040000|2020-12-01 15:20:40|1847.1|1846.8|1846.9|1846.6|1847.1|1846.8|1846.7|1846.4|63
1606836050000|2020-12-01 15:20:50|1846.8|1846.5|1846.9|1846.6|1846.9|1846.6|1846.7|1846.4|43
1606836060000|2020-12-01 15:21:00|1846.7|1846.4|1846.6|1846.3|1846.7|1846.4|1846.2|1845.9|61
1606836070000|2020-12-01 15:21:10|1846.7|1846.4|1847.8|1847.5|1847.8|1847.5|1846.7|1846.4|76
1606836080000|2020-12-01 15:21:20|1847.4|1847.1|1847.3|1847|1847.4|1847.1|1847|1846.7|59
1606836090000|2020-12-01 15:21:30|1847.6|1847.3|1848|1847.7|1848|1847.7|1847.6|1847.3|40
1606836100000|2020-12-01 15:21:40|1848.2|1847.9|1848|1847.7|1848.3|1848|1847.9|1847.6|49
1606836110000|2020-12-01 15:21:50|1847.9|1847.6|1848.5|1848.2|1848.7|1848.4|1847.9|1847.6|53
1606836120000|2020-12-01 15:22:00|1848.4|1848.1|1848.2|1847.9|1848.5|1848.2|1848.1|1847.8|45
1606836130000|2020-12-01 15:22:10|1848.3|1848|1848.8|1848.5|1848.9|1848.6|1848.2|1847.9|42
1606836140000|2020-12-01 15:22:20|1848.7|1848.4|1849.2|1848.9|1849.2|1848.9|1848.7|1848.4|80
1606836150000|2020-12-01 15:22:30|1849.1|1848.8|1849.3|1849|1849.3|1849|1848.8|1848.5|37
1606836160000|2020-12-01 15:22:40|1849.2|1848.9|1848.9|1848.6|1849.2|1848.9|1848.9|1848.6|54
1606836170000|2020-12-01 15:22:50|1849|1848.7|1849.3|1849|1849.5|1849.2|1849|1848.7|67
1606836180000|2020-12-01 15:23:00|1849.4|1849.1|1849.1|1848.8|1849.5|1849.2|1848.9|1848.6|54
1606836190000|2020-12-01 15:23:10|1849|1848.7|1849.4|1849.1|1849.5|1849.2|1849|1848.7|61
1606836200000|2020-12-01 15:23:20|1849.3|1849|1848.7|1848.4|1849.4|1849.1|1848.5|1848.2|76
1606836210000|2020-12-01 15:23:30|1848.6|1848.3|1848.7|1848.4|1848.8|1848.5|1848.2|1847.9|47
1606836220000|2020-12-01 15:23:40|1848.5|1848.2|1848.2|1847.9|1848.6|1848.3|1848.2|1847.9|58
1606836230000|2020-12-01 15:23:50|1848.1|1847.8|1848.2|1847.9|1848.6|1848.3|1848.1|1847.8|51
1606836240000|2020-12-01 15:24:00|1848|1847.7|1848.2|1847.9|1848.3|1848|1847.8|1847.5|69
1606836250000|2020-12-01 15:24:10|1848.1|1847.8|1847.7|1847.4|1848.2|1847.9|1847.5|1847.2|60
1606836260000|2020-12-01 15:24:20|1847.8|1847.5|1847.3|1847|1847.8|1847.5|1847.3|1847|41
1606836270000|2020-12-01 15:24:30|1847.4|1847.1|1847.8|1847.5|1847.9|1847.6|1847.4|1847.1|40
1606836280000|2020-12-01 15:24:40|1847.6|1847.3|1848.4|1848.1|1848.5|1848.2|1847.5|1847.2|98
1606836290000|2020-12-01 15:24:50|1848.6|1848.3|1849|1848.7|1849.3|1849|1848.5|1848.2|82
1606836300000|2020-12-01 15:25:00|1849.1|1848.8|1849.2|1848.9|1849.3|1849|1848.5|1848.2|94
1606836310000|2020-12-01 15:25:10|1849.4|1849.1|1848.8|1848.5|1849.4|1849.1|1848.6|1848.3|79
1606836320000|2020-12-01 15:25:20|1848.9|1848.6|1848.1|1847.8|1848.9|1848.6|1847.9|1847.6|77
1606836330000|2020-12-01 15:25:30|1847.9|1847.6|1847.8|1847.5|1848|1847.7|1847.7|1847.4|52
1606836340000|2020-12-01 15:25:40|1847.7|1847.4|1848.3|1848|1848.4|1848.1|1847.7|1847.4|51
1606836350000|2020-12-01 15:25:50|1848.2|1847.9|1848.6|1848.3|1848.6|1848.3|1848.2|1847.9|55
1606836360000|2020-12-01 15:26:00|1848.5|1848.2|1848.1|1847.8|1848.7|1848.4|1848.1|1847.8|51
1606836370000|2020-12-01 15:26:10|1848|1847.7|1848.4|1848.1|1848.7|1848.4|1848|1847.7|119
1606836380000|2020-12-01 15:26:20|1848.3|1848|1848.2|1847.9|1848.8|1848.5|1848.2|1847.9|84
1606836390000|2020-12-01 15:26:30|1848|1847.7|1848.2|1847.9|1848.3|1848|1848|1847.7|73
1606836400000|2020-12-01 15:26:40|1848.4|1848.1|1848.4|1848.1|1848.6|1848.3|1848.1|1847.8|49
1606836410000|2020-12-01 15:26:50|1848.5|1848.2|1849|1848.7|1849|1848.7|1848.5|1848.2|75
1606836420000|2020-12-01 15:27:00|1848.9|1848.6|1848.8|1848.5|1849|1848.7|1848.7|1848.4|62
1606836430000|2020-12-01 15:27:10|1849|1848.7|1848.6|1848.3|1849.1|1848.8|1848.6|1848.3|89
1606836440000|2020-12-01 15:27:20|1848.4|1848.1|1848.7|1848.4|1848.8|1848.5|1848.4|1848.1|40
1606836450000|2020-12-01 15:27:30|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|47
1606836460000|2020-12-01 15:27:40|1848.9|1848.6|1849.4|1849.1|1849.4|1849.1|1848.8|1848.5|85
1606836470000|2020-12-01 15:27:50|1849.2|1848.9|1849.2|1848.9|1849.3|1849|1849.1|1848.8|80
1606836480000|2020-12-01 15:28:00|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.1|1848.8|54
1606836490000|2020-12-01 15:28:10|1849|1848.7|1849|1848.7|1849.1|1848.8|1848.9|1848.6|82
1606836500000|2020-12-01 15:28:20|1848.9|1848.6|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|42
1606836510000|2020-12-01 15:28:30|1849|1848.7|1848.6|1848.3|1849|1848.7|1848.5|1848.2|79
1606836520000|2020-12-01 15:28:40|1848.7|1848.4|1849.2|1848.9|1849.2|1848.9|1848.5|1848.2|136
1606836530000|2020-12-01 15:28:50|1849.1|1848.8|1849.2|1848.9|1849.5|1849.2|1849.1|1848.8|102
1606836540000|2020-12-01 15:29:00|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.7|1848.4|102
1606836550000|2020-12-01 15:29:10|1848.6|1848.3|1848.1|1847.8|1848.6|1848.3|1847.6|1847.3|105
1606836560000|2020-12-01 15:29:20|1848|1847.7|1848|1847.7|1848.5|1848.2|1847.9|1847.6|45
1606836570000|2020-12-01 15:29:30|1848.1|1847.8|1848|1847.7|1848.2|1847.9|1848|1847.7|44
1606836580000|2020-12-01 15:29:40|1847.9|1847.6|1847.6|1847.3|1848.2|1847.9|1847.6|1847.3|63
1606836590000|2020-12-01 15:29:50|1847.7|1847.4|1848|1847.7|1848|1847.7|1847.6|1847.3|52
1606836600000|2020-12-01 15:30:00|1848.1|1847.8|1847.3|1847|1848.1|1847.8|1847.3|1847|80
1606836610000|2020-12-01 15:30:10|1847.4|1847.1|1848.4|1848.1|1848.4|1848.1|1847.4|1847.1|82
1606836620000|2020-12-01 15:30:20|1848.5|1848.2|1848.1|1847.8|1848.6|1848.3|1848.1|1847.8|65
1606836630000|2020-12-01 15:30:30|1848.3|1848|1848.5|1848.2|1848.5|1848.2|1848.3|1848|44
1606836640000|2020-12-01 15:30:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.2|1847.9|44
1606836650000|2020-12-01 15:30:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.2|1847.9|46
1606836660000|2020-12-01 15:31:00|1848.4|1848.1|1847.6|1847.3|1848.4|1848.1|1847.6|1847.3|139
1606836670000|2020-12-01 15:31:10|1847.7|1847.4|1847.3|1847|1847.8|1847.5|1847.3|1847|154
1606836680000|2020-12-01 15:31:20|1847.5|1847.2|1846.9|1846.6|1847.7|1847.4|1846.9|1846.6|129
1606836690000|2020-12-01 15:31:30|1847|1846.7|1847.2|1846.9|1847.2|1846.9|1846.9|1846.6|144
1606836700000|2020-12-01 15:31:40|1847.3|1847|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|51
1606836710000|2020-12-01 15:31:50|1847.4|1847.1|1848|1847.7|1848.1|1847.8|1847.1|1846.8|246
1606836720000|2020-12-01 15:32:00|1848.1|1847.8|1848.4|1848.1|1848.8|1848.5|1848.1|1847.8|140
1606836730000|2020-12-01 15:32:10|1848.3|1848|1848.7|1848.4|1848.7|1848.4|1848.2|1847.9|36
1606836740000|2020-12-01 15:32:20|1848.8|1848.5|1848.4|1848.1|1848.9|1848.6|1848.2|1847.9|72
1606836750000|2020-12-01 15:32:30|1848.5|1848.2|1848|1847.7|1848.5|1848.2|1847.9|1847.6|114
1606836760000|2020-12-01 15:32:40|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|104
1606836770000|2020-12-01 15:32:50|1847.6|1847.3|1846.6|1846.3|1847.6|1847.3|1846.6|1846.3|261
1606836780000|2020-12-01 15:33:00|1846.5|1846.2|1846.5|1846.2|1846.6|1846.3|1846.2|1845.9|81
1606836790000|2020-12-01 15:33:10|1846.4|1846.1|1846.4|1846.1|1846.7|1846.4|1846.3|1846|59
1606836800000|2020-12-01 15:33:20|1846.3|1846|1845.7|1845.4|1846.3|1846|1845.2|1844.9|205
1606836810000|2020-12-01 15:33:30|1845.6|1845.3|1845.5|1845.2|1845.6|1845.3|1845.1|1844.8|109
1606836820000|2020-12-01 15:33:40|1845.4|1845.1|1845.7|1845.4|1845.7|1845.4|1845.4|1845.1|40
1606836830000|2020-12-01 15:33:50|1845.6|1845.3|1845.4|1845.1|1845.9|1845.6|1845.4|1845.1|92
1606836840000|2020-12-01 15:34:00|1845.5|1845.2|1845.1|1844.8|1845.5|1845.2|1845.1|1844.8|57
1606836850000|2020-12-01 15:34:10|1845|1844.7|1844.3|1844|1845|1844.7|1844.3|1844|124
1606836860000|2020-12-01 15:34:20|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.1|1843.8|47
1606836870000|2020-12-01 15:34:30|1844.3|1844|1844.5|1844.2|1844.6|1844.3|1844.1|1843.8|48
1606836880000|2020-12-01 15:34:40|1844.6|1844.3|1844.4|1844.1|1844.6|1844.3|1844.3|1844|27
1606836890000|2020-12-01 15:34:50|1844.2|1843.9|1844.2|1843.9|1844.4|1844.1|1844.1|1843.8|78
1606836900000|2020-12-01 15:35:00|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.7|1843.4|43
1606836910000|2020-12-01 15:35:10|1844|1843.7|1843.8|1843.5|1844.1|1843.8|1843.8|1843.5|30
1606836920000|2020-12-01 15:35:20|1843.9|1843.6|1843.4|1843.1|1844|1843.7|1843.4|1843.1|31
1606836930000|2020-12-01 15:35:30|1843.3|1843|1842.8|1842.5|1843.3|1843|1842.7|1842.4|123
1606836940000|2020-12-01 15:35:40|1842.7|1842.4|1842.7|1842.4|1842.9|1842.6|1842.6|1842.3|118
1606836950000|2020-12-01 15:35:50|1842.6|1842.3|1841.4|1841.1|1842.6|1842.3|1841.4|1841.1|134
1606836960000|2020-12-01 15:36:00|1841.5|1841.2|1840.8|1840.5|1841.6|1841.3|1840.8|1840.5|93
1606836970000|2020-12-01 15:36:10|1840.6|1840.3|1840.5|1840.2|1841|1840.7|1840.2|1839.9|147
1606836980000|2020-12-01 15:36:20|1840.6|1840.3|1839.9|1839.6|1840.9|1840.6|1839.9|1839.6|137
1606836990000|2020-12-01 15:36:30|1839.7|1839.4|1839.1|1838.8|1839.9|1839.6|1839.1|1838.8|90
1606837000000|2020-12-01 15:36:40|1839.2|1838.9|1838.8|1838.5|1839.4|1839.1|1838.4|1838.1|147
1606837010000|2020-12-01 15:36:50|1838.9|1838.6|1838.7|1838.4|1839.2|1838.9|1838.5|1838.2|52
1606837020000|2020-12-01 15:37:00|1838.8|1838.5|1837.8|1837.5|1838.9|1838.6|1837.8|1837.5|76
1606837030000|2020-12-01 15:37:10|1837.7|1837.4|1837.9|1837.6|1838.3|1838|1837.5|1837.2|134
1606837040000|2020-12-01 15:37:20|1837.8|1837.5|1837.9|1837.6|1838.4|1838.1|1837.8|1837.5|100
1606837050000|2020-12-01 15:37:30|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1837.6|1837.3|71
1606837060000|2020-12-01 15:37:40|1837.9|1837.6|1837.7|1837.4|1837.9|1837.6|1837.6|1837.3|68
1606837070000|2020-12-01 15:37:50|1837.8|1837.5|1838.5|1838.2|1838.5|1838.2|1837.8|1837.5|78
1606837080000|2020-12-01 15:38:00|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1837.7|1837.4|60
1606837090000|2020-12-01 15:38:10|1838.3|1838|1838.2|1837.9|1838.3|1838|1838|1837.7|57
1606837100000|2020-12-01 15:38:20|1838.1|1837.8|1837.8|1837.5|1838.2|1837.9|1837.8|1837.5|52
1606837110000|2020-12-01 15:38:30|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.2|1836.9|72
1606837120000|2020-12-01 15:38:40|1837.4|1837.1|1837.3|1837|1837.5|1837.2|1837.1|1836.8|83
1606837130000|2020-12-01 15:38:50|1837.2|1836.9|1838|1837.7|1838|1837.7|1837.2|1836.9|34
1606837140000|2020-12-01 15:39:00|1837.9|1837.6|1837.3|1837|1837.9|1837.6|1837.3|1837|73
1606837150000|2020-12-01 15:39:10|1837.2|1836.9|1837.6|1837.3|1837.7|1837.4|1837.2|1836.9|102
1606837160000|2020-12-01 15:39:20|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.3|1837|40
1606837170000|2020-12-01 15:39:30|1837.4|1837.1|1836.7|1836.4|1837.4|1837.1|1836.7|1836.4|146
1606837180000|2020-12-01 15:39:40|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|30
1606837190000|2020-12-01 15:39:50|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.3|1836|65
1606837200000|2020-12-01 15:40:00|1836.6|1836.3|1836|1835.7|1836.6|1836.3|1835.6|1835.3|217
1606837210000|2020-12-01 15:40:10|1836.1|1835.8|1837.5|1837.2|1837.6|1837.3|1836.1|1835.8|142
1606837220000|2020-12-01 15:40:20|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1836.8|1836.5|64
1606837230000|2020-12-01 15:40:30|1837.3|1837|1837|1836.7|1837.6|1837.3|1836.9|1836.6|100
1606837240000|2020-12-01 15:40:40|1837.1|1836.8|1836.5|1836.2|1837.1|1836.8|1836.4|1836.1|64
1606837250000|2020-12-01 15:40:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.1|1835.8|51
1606837260000|2020-12-01 15:41:00|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|24
1606837270000|2020-12-01 15:41:10|1836.3|1836|1835.6|1835.3|1836.3|1836|1835.5|1835.2|118
1606837280000|2020-12-01 15:41:20|1835.5|1835.2|1835.8|1835.5|1835.9|1835.6|1835.5|1835.2|64
1606837290000|2020-12-01 15:41:30|1835.7|1835.4|1835.8|1835.5|1836|1835.7|1835.6|1835.3|60
1606837300000|2020-12-01 15:41:40|1835.9|1835.6|1835.7|1835.4|1836|1835.7|1835.7|1835.4|78
1606837310000|2020-12-01 15:41:50|1835.8|1835.5|1836|1835.7|1836|1835.7|1835.8|1835.5|56
1606837320000|2020-12-01 15:42:00|1836.1|1835.8|1836.1|1835.8|1836.4|1836.1|1836|1835.7|42
1606837330000|2020-12-01 15:42:10|1836.2|1835.9|1836.5|1836.2|1836.5|1836.2|1836.1|1835.8|97
1606837340000|2020-12-01 15:42:20|1836.6|1836.3|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|57
1606837350000|2020-12-01 15:42:30|1837.2|1836.9|1837.6|1837.3|1837.6|1837.3|1837.1|1836.8|78
1606837360000|2020-12-01 15:42:40|1837.7|1837.4|1837.8|1837.5|1838|1837.7|1837.6|1837.3|72
1606837370000|2020-12-01 15:42:50|1837.9|1837.6|1837.4|1837.1|1837.9|1837.6|1837.4|1837.1|51
1606837380000|2020-12-01 15:43:00|1837.3|1837|1837|1836.7|1837.6|1837.3|1837|1836.7|120
1606837390000|2020-12-01 15:43:10|1836.9|1836.6|1836.8|1836.5|1837|1836.7|1836.8|1836.5|135
1606837400000|2020-12-01 15:43:20|1836.9|1836.6|1837.4|1837.1|1837.8|1837.5|1836.7|1836.4|202
1606837410000|2020-12-01 15:43:30|1837.5|1837.2|1837.3|1837|1837.8|1837.5|1837.2|1836.9|140
1606837420000|2020-12-01 15:43:40|1837.2|1836.9|1836.8|1836.5|1837.2|1836.9|1836.8|1836.5|144
1606837430000|2020-12-01 15:43:50|1836.7|1836.4|1837.1|1836.8|1837.1|1836.8|1836.7|1836.4|54
1606837440000|2020-12-01 15:44:00|1837|1836.7|1836.9|1836.6|1837.1|1836.8|1836.7|1836.4|74
1606837450000|2020-12-01 15:44:10|1837|1836.7|1837.3|1837|1837.3|1837|1837|1836.7|57
1606837460000|2020-12-01 15:44:20|1837.4|1837.1|1837.1|1836.8|1837.4|1837.1|1837.1|1836.8|77
1606837470000|2020-12-01 15:44:30|1837.2|1836.9|1837.3|1837|1837.3|1837|1836.8|1836.5|81
1606837480000|2020-12-01 15:44:40|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.2|1836.9|44
1606837490000|2020-12-01 15:44:50|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|26
1606837500000|2020-12-01 15:45:00|1837.2|1836.9|1836.6|1836.3|1837.2|1836.9|1836.6|1836.3|82
1606837510000|2020-12-01 15:45:10|1836.7|1836.4|1836.9|1836.6|1837.1|1836.8|1836.7|1836.4|83
1606837520000|2020-12-01 15:45:20|1836.8|1836.5|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|54
1606837530000|2020-12-01 15:45:30|1836.7|1836.4|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|59
1606837540000|2020-12-01 15:45:40|1837.2|1836.9|1837|1836.7|1837.3|1837|1836.8|1836.5|116
1606837550000|2020-12-01 15:45:50|1836.9|1836.6|1835.8|1835.5|1836.9|1836.6|1835.8|1835.5|93
1606837560000|2020-12-01 15:46:00|1835.7|1835.4|1835|1834.7|1835.7|1835.4|1834.8|1834.5|203
1606837570000|2020-12-01 15:46:10|1834.9|1834.6|1835.2|1834.9|1835.2|1834.9|1834.8|1834.5|94
1606837580000|2020-12-01 15:46:20|1835.3|1835|1835.3|1835|1835.3|1835|1834.8|1834.5|68
1606837590000|2020-12-01 15:46:30|1835.1|1834.8|1834.8|1834.5|1835.1|1834.8|1834.8|1834.5|62
1606837600000|2020-12-01 15:46:40|1834.9|1834.6|1835.2|1834.9|1835.3|1835|1834.9|1834.6|65
1606837610000|2020-12-01 15:46:50|1835.1|1834.8|1834.4|1834.1|1835.1|1834.8|1834.3|1834|66
1606837620000|2020-12-01 15:47:00|1834.6|1834.3|1833.3|1833|1834.6|1834.3|1833.3|1833|230
1606837630000|2020-12-01 15:47:10|1833.4|1833.1|1833.4|1833.1|1833.6|1833.3|1833|1832.7|186
1606837640000|2020-12-01 15:47:20|1833.3|1833|1833.6|1833.3|1833.7|1833.4|1833.2|1832.9|76
1606837650000|2020-12-01 15:47:30|1833.8|1833.5|1833.7|1833.4|1834.1|1833.8|1833.7|1833.4|330
1606837660000|2020-12-01 15:47:40|1833.6|1833.3|1833.1|1832.8|1833.7|1833.4|1833.1|1832.8|61
1606837670000|2020-12-01 15:47:50|1833|1832.7|1833.1|1832.8|1833.4|1833.1|1832.8|1832.5|104
1606837680000|2020-12-01 15:48:00|1833.2|1832.9|1833.5|1833.2|1833.5|1833.2|1833|1832.7|116
1606837690000|2020-12-01 15:48:10|1833.6|1833.3|1833.7|1833.4|1833.8|1833.5|1833.4|1833.1|72
1606837700000|2020-12-01 15:48:20|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.4|1833.1|29
1606837710000|2020-12-01 15:48:30|1833.6|1833.3|1834|1833.7|1834.1|1833.8|1833.6|1833.3|92
1606837720000|2020-12-01 15:48:40|1833.9|1833.6|1833.7|1833.4|1834.3|1834|1833.6|1833.3|160
1606837730000|2020-12-01 15:48:50|1833.8|1833.5|1833.6|1833.3|1833.8|1833.5|1833.6|1833.3|43
1606837740000|2020-12-01 15:49:00|1833.3|1833|1833.7|1833.4|1833.8|1833.5|1833.3|1833|161
1606837750000|2020-12-01 15:49:10|1833.6|1833.3|1834.1|1833.8|1834.1|1833.8|1833.5|1833.2|45
1606837760000|2020-12-01 15:49:20|1834.2|1833.9|1835.2|1834.9|1835.2|1834.9|1834.2|1833.9|109
1606837770000|2020-12-01 15:49:30|1835.1|1834.8|1835.8|1835.5|1835.8|1835.5|1835.1|1834.8|84
1606837780000|2020-12-01 15:49:40|1835.9|1835.6|1835.5|1835.2|1836|1835.7|1835.5|1835.2|60
1606837790000|2020-12-01 15:49:50|1835.6|1835.3|1835.6|1835.3|1835.8|1835.5|1835.4|1835.1|71
1606837800000|2020-12-01 15:50:00|1835.7|1835.4|1836.3|1836|1836.3|1836|1835.6|1835.3|100
1606837810000|2020-12-01 15:50:10|1836.2|1835.9|1835.8|1835.5|1836.2|1835.9|1835.6|1835.3|53
1606837820000|2020-12-01 15:50:20|1836|1835.7|1836.1|1835.8|1836.2|1835.9|1836|1835.7|31
1606837830000|2020-12-01 15:50:30|1835.8|1835.5|1836|1835.7|1836.2|1835.9|1835.8|1835.5|67
1606837840000|2020-12-01 15:50:40|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1835.7|1835.4|73
1606837850000|2020-12-01 15:50:50|1836.1|1835.8|1835.4|1835.1|1836.1|1835.8|1835.3|1835|50
1606837860000|2020-12-01 15:51:00|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.1|1834.8|64
1606837870000|2020-12-01 15:51:10|1835.2|1834.9|1835.5|1835.2|1835.6|1835.3|1835|1834.7|146
1606837880000|2020-12-01 15:51:20|1835.6|1835.3|1835.8|1835.5|1835.9|1835.6|1835.6|1835.3|32
1606837890000|2020-12-01 15:51:30|1835.7|1835.4|1835.3|1835|1835.7|1835.4|1835.1|1834.8|106
1606837900000|2020-12-01 15:51:40|1835.2|1834.9|1834.8|1834.5|1835.2|1834.9|1834.7|1834.4|123
1606837910000|2020-12-01 15:51:50|1834.7|1834.4|1834.6|1834.3|1834.9|1834.6|1834.5|1834.2|56
1606837920000|2020-12-01 15:52:00|1834.7|1834.4|1834.5|1834.2|1834.7|1834.4|1834.5|1834.2|37
1606837930000|2020-12-01 15:52:10|1834.4|1834.1|1834.2|1833.9|1834.4|1834.1|1834.1|1833.8|47
1606837940000|2020-12-01 15:52:20|1834.1|1833.8|1833.7|1833.4|1834.1|1833.8|1833.6|1833.3|107
1606837950000|2020-12-01 15:52:30|1833.6|1833.3|1833.6|1833.3|1833.8|1833.5|1833.5|1833.2|158
1606837960000|2020-12-01 15:52:40|1833.5|1833.2|1833.8|1833.5|1833.9|1833.6|1833.5|1833.2|250
1606837970000|2020-12-01 15:52:50|1833.7|1833.4|1833.3|1833|1833.9|1833.6|1833.2|1832.9|81
1606837980000|2020-12-01 15:53:00|1833.4|1833.1|1833.4|1833.1|1833.6|1833.3|1833.2|1832.9|65
1606837990000|2020-12-01 15:53:10|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.2|1832.9|42
1606838000000|2020-12-01 15:53:20|1833.6|1833.3|1832.6|1832.3|1833.6|1833.3|1832.6|1832.3|432
1606838010000|2020-12-01 15:53:30|1832.5|1832.2|1832.8|1832.5|1832.9|1832.6|1832|1831.7|231
1606838020000|2020-12-01 15:53:40|1832.7|1832.4|1833.2|1832.9|1833.4|1833.1|1832.7|1832.4|225
1606838030000|2020-12-01 15:53:50|1833.3|1833|1833.2|1832.9|1833.3|1833|1833|1832.7|105
1606838040000|2020-12-01 15:54:00|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|136
1606838050000|2020-12-01 15:54:10|1833.3|1833|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|81
1606838060000|2020-12-01 15:54:20|1833.3|1833|1833.3|1833|1833.4|1833.1|1833.1|1832.8|85
1606838070000|2020-12-01 15:54:30|1833.4|1833.1|1833|1832.7|1833.4|1833.1|1833|1832.7|69
1606838080000|2020-12-01 15:54:40|1833.3|1833|1833.4|1833.1|1833.5|1833.2|1833.3|1833|106
1606838090000|2020-12-01 15:54:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.2|1832.9|41
1606838100000|2020-12-01 15:55:00|1833.5|1833.2|1833.5|1833.2|1833.6|1833.3|1833|1832.7|116
1606838110000|2020-12-01 15:55:10|1833.4|1833.1|1832.7|1832.4|1833.5|1833.2|1832.7|1832.4|79
1606838120000|2020-12-01 15:55:20|1832.8|1832.5|1832.9|1832.6|1833|1832.7|1832.7|1832.4|35
1606838130000|2020-12-01 15:55:30|1833.1|1832.8|1832|1831.7|1833.1|1832.8|1832|1831.7|85
1606838140000|2020-12-01 15:55:40|1831.9|1831.6|1832.8|1832.5|1832.8|1832.5|1831.9|1831.6|70
1606838150000|2020-12-01 15:55:50|1833|1832.7|1833.7|1833.4|1833.7|1833.4|1833|1832.7|40
1606838160000|2020-12-01 15:56:00|1833.6|1833.3|1834.1|1833.8|1834.3|1834|1833.5|1833.2|114
1606838170000|2020-12-01 15:56:10|1834.3|1834|1833.9|1833.6|1834.3|1834|1833.8|1833.5|69
1606838180000|2020-12-01 15:56:20|1833.6|1833.3|1834.7|1834.4|1834.7|1834.4|1833.6|1833.3|51
1606838190000|2020-12-01 15:56:30|1834.8|1834.5|1835.3|1835|1835.3|1835|1834.8|1834.5|71
1606838200000|2020-12-01 15:56:40|1835.2|1834.9|1835.8|1835.5|1835.8|1835.5|1835.1|1834.8|35
1606838210000|2020-12-01 15:56:50|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|42
1606838220000|2020-12-01 15:57:00|1835.6|1835.3|1835|1834.7|1835.6|1835.3|1834.6|1834.3|91
1606838230000|2020-12-01 15:57:10|1835.1|1834.8|1835.4|1835.1|1835.5|1835.2|1835.1|1834.8|38
1606838240000|2020-12-01 15:57:20|1835.3|1835|1835.3|1835|1835.3|1835|1835.1|1834.8|24
1606838250000|2020-12-01 15:57:30|1835.4|1835.1|1835.8|1835.5|1835.8|1835.5|1835.4|1835.1|52
1606838260000|2020-12-01 15:57:40|1835.9|1835.6|1835.6|1835.3|1835.9|1835.6|1835.5|1835.2|57
1606838270000|2020-12-01 15:57:50|1835.4|1835.1|1835.2|1834.9|1835.5|1835.2|1835.1|1834.8|51
1606838280000|2020-12-01 15:58:00|1835.1|1834.8|1835.7|1835.4|1835.7|1835.4|1835.1|1834.8|38
1606838290000|2020-12-01 15:58:10|1835.5|1835.2|1835.5|1835.2|1835.6|1835.3|1835.2|1834.9|36
1606838300000|2020-12-01 15:58:20|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1834.9|1834.6|42
1606838310000|2020-12-01 15:58:30|1835.4|1835.1|1835.4|1835.1|1835.8|1835.5|1835.3|1835|59
1606838320000|2020-12-01 15:58:40|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|21
1606838330000|2020-12-01 15:58:50|1835.7|1835.4|1836.6|1836.3|1836.6|1836.3|1835.7|1835.4|38
1606838340000|2020-12-01 15:59:00|1836.7|1836.4|1837|1836.7|1837|1836.7|1836.7|1836.4|107
1606838350000|2020-12-01 15:59:10|1836.8|1836.5|1836.4|1836.1|1836.8|1836.5|1836.3|1836|84
1606838360000|2020-12-01 15:59:20|1836.2|1835.9|1836.2|1835.9|1836.6|1836.3|1836|1835.7|73
1606838370000|2020-12-01 15:59:30|1836.1|1835.8|1836.7|1836.4|1836.7|1836.4|1836.1|1835.8|74
1606838380000|2020-12-01 15:59:40|1836.6|1836.3|1836.9|1836.6|1837|1836.7|1836.5|1836.2|46
1606838390000|2020-12-01 15:59:50|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|34
1606838400000|2020-12-01 16:00:00|1837|1836.7|1837.2|1836.9|1837.4|1837.1|1837|1836.7|96
1606838410000|2020-12-01 16:00:10|1837.4|1837.1|1837.2|1836.9|1837.6|1837.3|1837.2|1836.9|77
1606838420000|2020-12-01 16:00:20|1837.1|1836.8|1837.6|1837.3|1837.7|1837.4|1837.1|1836.8|38
1606838430000|2020-12-01 16:00:30|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.5|1837.2|27
1606838440000|2020-12-01 16:00:40|1837.7|1837.4|1837.2|1836.9|1837.8|1837.5|1837.1|1836.8|22
1606838450000|2020-12-01 16:00:50|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1836.7|1836.4|40
1606838460000|2020-12-01 16:01:00|1837.2|1836.9|1836.8|1836.5|1837.2|1836.9|1836.7|1836.4|51
1606838470000|2020-12-01 16:01:10|1836.9|1836.6|1836.7|1836.4|1836.9|1836.6|1836.5|1836.2|50
1606838480000|2020-12-01 16:01:20|1836.8|1836.5|1836.9|1836.6|1837|1836.7|1836.8|1836.5|26
1606838490000|2020-12-01 16:01:30|1836.8|1836.5|1837|1836.7|1837.2|1836.9|1836.8|1836.5|45
1606838500000|2020-12-01 16:01:40|1837.2|1836.9|1836.9|1836.6|1837.2|1836.9|1836.9|1836.6|39
1606838510000|2020-12-01 16:01:50|1836.8|1836.5|1836.4|1836.1|1836.8|1836.5|1836.4|1836.1|35
1606838520000|2020-12-01 16:02:00|1836.3|1836|1836.2|1835.9|1836.4|1836.1|1835.7|1835.4|159
1606838530000|2020-12-01 16:02:10|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1835.8|1835.5|33
1606838540000|2020-12-01 16:02:20|1836.3|1836|1836.8|1836.5|1836.9|1836.6|1836.3|1836|83
1606838550000|2020-12-01 16:02:30|1836.7|1836.4|1837|1836.7|1837.1|1836.8|1836.6|1836.3|24
1606838560000|2020-12-01 16:02:40|1836.9|1836.6|1837.2|1836.9|1837.5|1837.2|1836.9|1836.6|30
1606838570000|2020-12-01 16:02:50|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|26
1606838580000|2020-12-01 16:03:00|1837.2|1836.9|1837.3|1837|1837.3|1837|1837|1836.7|48
1606838590000|2020-12-01 16:03:10|1837.4|1837.1|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|36
1606838600000|2020-12-01 16:03:20|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.3|1837|43
1606838610000|2020-12-01 16:03:30|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|24
1606838620000|2020-12-01 16:03:40|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|31
1606838630000|2020-12-01 16:03:50|1837.2|1836.9|1837.3|1837|1837.4|1837.1|1837.2|1836.9|29
1606838640000|2020-12-01 16:04:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.3|1837|26
1606838650000|2020-12-01 16:04:10|1837.5|1837.2|1837.9|1837.6|1837.9|1837.6|1837.5|1837.2|41
1606838660000|2020-12-01 16:04:20|1837.8|1837.5|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|175
1606838670000|2020-12-01 16:04:30|1837.8|1837.5|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|147
1606838680000|2020-12-01 16:04:40|1837.7|1837.4|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|86
1606838690000|2020-12-01 16:04:50|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.7|1837.4|46
1606838700000|2020-12-01 16:05:00|1837.7|1837.4|1837.6|1837.3|1837.9|1837.6|1837.6|1837.3|26
1606838710000|2020-12-01 16:05:10|1837.7|1837.4|1837.4|1837.1|1837.7|1837.4|1837.4|1837.1|48
1606838720000|2020-12-01 16:05:20|1837.5|1837.2|1836.8|1836.5|1837.6|1837.3|1836.8|1836.5|257
1606838730000|2020-12-01 16:05:30|1836.9|1836.6|1836|1835.7|1836.9|1836.6|1836|1835.7|71
1606838740000|2020-12-01 16:05:40|1835.9|1835.6|1835.6|1835.3|1835.9|1835.6|1835.6|1835.3|33
1606838750000|2020-12-01 16:05:50|1835.7|1835.4|1835.4|1835.1|1835.9|1835.6|1835.4|1835.1|55
1606838760000|2020-12-01 16:06:00|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.1|1834.8|76
1606838770000|2020-12-01 16:06:10|1835.1|1834.8|1835.6|1835.3|1835.6|1835.3|1835.1|1834.8|71
1606838780000|2020-12-01 16:06:20|1835.8|1835.5|1835.8|1835.5|1835.9|1835.6|1835.7|1835.4|42
1606838790000|2020-12-01 16:06:30|1835.9|1835.6|1836|1835.7|1836.1|1835.8|1835.7|1835.4|57
1606838800000|2020-12-01 16:06:40|1835.9|1835.6|1835.5|1835.2|1836.2|1835.9|1835.4|1835.1|38
1606838810000|2020-12-01 16:06:50|1835.4|1835.1|1835.4|1835.1|1835.5|1835.2|1835.2|1834.9|76
1606838820000|2020-12-01 16:07:00|1835.5|1835.2|1836|1835.7|1836|1835.7|1835.5|1835.2|41
1606838830000|2020-12-01 16:07:10|1836.1|1835.8|1836.7|1836.4|1836.7|1836.4|1836.1|1835.8|93
1606838840000|2020-12-01 16:07:20|1837.1|1836.8|1837.4|1837.1|1837.4|1837.1|1837|1836.7|103
1606838850000|2020-12-01 16:07:30|1837.5|1837.2|1837.3|1837|1837.6|1837.3|1837.2|1836.9|42
1606838860000|2020-12-01 16:07:40|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.3|1837|10
1606838870000|2020-12-01 16:07:50|1837.4|1837.1|1837.2|1836.9|1837.5|1837.2|1837.2|1836.9|37
1606838880000|2020-12-01 16:08:00|1837.3|1837|1837.1|1836.8|1837.4|1837.1|1837.1|1836.8|15
1606838890000|2020-12-01 16:08:10|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.5|1836.2|34
1606838900000|2020-12-01 16:08:20|1836.8|1836.5|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|23
1606838910000|2020-12-01 16:08:30|1836.7|1836.4|1837.2|1836.9|1837.2|1836.9|1836.7|1836.4|29
1606838920000|2020-12-01 16:08:40|1837.1|1836.8|1836.7|1836.4|1837.1|1836.8|1836.7|1836.4|13
1606838930000|2020-12-01 16:08:50|1836.8|1836.5|1837|1836.7|1837|1836.7|1836.8|1836.5|17
1606838940000|2020-12-01 16:09:00|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.8|1836.5|36
1606838950000|2020-12-01 16:09:10|1837|1836.7|1836.6|1836.3|1837.1|1836.8|1836.6|1836.3|33
1606838960000|2020-12-01 16:09:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|94
1606838970000|2020-12-01 16:09:30|1836.9|1836.6|1837.6|1837.3|1837.6|1837.3|1836.9|1836.6|50
1606838980000|2020-12-01 16:09:40|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.6|1837.3|109
1606838990000|2020-12-01 16:09:50|1837.4|1837.1|1837.5|1837.2|1837.6|1837.3|1837.4|1837.1|27
1606839000000|2020-12-01 16:10:00|1837.3|1837|1837.2|1836.9|1837.3|1837|1836.9|1836.6|61
1606839010000|2020-12-01 16:10:10|1837.1|1836.8|1837|1836.7|1837.2|1836.9|1837|1836.7|34
1606839020000|2020-12-01 16:10:20|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.9|1836.6|13
1606839030000|2020-12-01 16:10:30|1836.8|1836.5|1837|1836.7|1837.1|1836.8|1836.8|1836.5|29
1606839040000|2020-12-01 16:10:40|1836.9|1836.6|1836.4|1836.1|1836.9|1836.6|1836.2|1835.9|53
1606839050000|2020-12-01 16:10:50|1836.5|1836.2|1836.5|1836.2|1836.8|1836.5|1836.4|1836.1|41
1606839060000|2020-12-01 16:11:00|1836.4|1836.1|1836.1|1835.8|1836.4|1836.1|1835.9|1835.6|50
1606839070000|2020-12-01 16:11:10|1836.2|1835.9|1835.7|1835.4|1836.2|1835.9|1835.7|1835.4|36
1606839080000|2020-12-01 16:11:20|1835.8|1835.5|1836|1835.7|1836.2|1835.9|1835.8|1835.5|65
1606839090000|2020-12-01 16:11:30|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.7|1835.4|66
1606839100000|2020-12-01 16:11:40|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|11
1606839110000|2020-12-01 16:11:50|1836|1835.7|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|78
1606839120000|2020-12-01 16:12:00|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.3|1835|43
1606839130000|2020-12-01 16:12:10|1836.2|1835.9|1836.4|1836.1|1836.6|1836.3|1836.2|1835.9|104
1606839140000|2020-12-01 16:12:20|1836.3|1836|1836.6|1836.3|1836.6|1836.3|1836.3|1836|47
1606839150000|2020-12-01 16:12:30|1836.4|1836.1|1836.5|1836.2|1836.6|1836.3|1836.4|1836.1|9
1606839160000|2020-12-01 16:12:40|1836.4|1836.1|1836.2|1835.9|1836.5|1836.2|1836.2|1835.9|28
1606839170000|2020-12-01 16:12:50|1836.3|1836|1837|1836.7|1837.1|1836.8|1836.3|1836|23
1606839180000|2020-12-01 16:13:00|1837.1|1836.8|1837.2|1836.9|1837.5|1837.2|1837|1836.7|38
1606839190000|2020-12-01 16:13:10|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1836.8|1836.5|15
1606839200000|2020-12-01 16:13:20|1836.9|1836.6|1837.2|1836.9|1837.2|1836.9|1836.9|1836.6|23
1606839210000|2020-12-01 16:13:30|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|17
1606839220000|2020-12-01 16:13:40|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.7|1836.4|15
1606839230000|2020-12-01 16:13:50|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|15
1606839240000|2020-12-01 16:14:00|1837.4|1837.1|1837.3|1837|1837.5|1837.2|1837.3|1837|47
1606839250000|2020-12-01 16:14:10|1837.4|1837.1|1837.3|1837|1837.7|1837.4|1836.9|1836.6|92
1606839260000|2020-12-01 16:14:20|1837.2|1836.9|1837|1836.7|1837.3|1837|1837|1836.7|55
1606839270000|2020-12-01 16:14:30|1836.6|1836.3|1836.5|1836.2|1836.7|1836.4|1836.1|1835.8|164
1606839280000|2020-12-01 16:14:40|1836.4|1836.1|1836.9|1836.6|1836.9|1836.6|1836.4|1836.1|27
1606839290000|2020-12-01 16:14:50|1837|1836.7|1837|1836.7|1837|1836.7|1836.6|1836.3|25
1606839300000|2020-12-01 16:15:00|1837.1|1836.8|1837|1836.7|1837.3|1837|1836.9|1836.6|38
1606839310000|2020-12-01 16:15:10|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.8|1836.5|46
1606839320000|2020-12-01 16:15:20|1837|1836.7|1837.1|1836.8|1837.2|1836.9|1837|1836.7|41
1606839330000|2020-12-01 16:15:30|1837|1836.7|1837|1836.7|1837.1|1836.8|1837|1836.7|28
1606839340000|2020-12-01 16:15:40|1837.1|1836.8|1837.1|1836.8|1837.2|1836.9|1837|1836.7|85
1606839350000|2020-12-01 16:15:50|1837|1836.7|1837.8|1837.5|1837.8|1837.5|1837|1836.7|52
1606839360000|2020-12-01 16:16:00|1837.7|1837.4|1838|1837.7|1838.1|1837.8|1837.7|1837.4|81
1606839370000|2020-12-01 16:16:10|1838.1|1837.8|1838.7|1838.4|1838.7|1838.4|1838|1837.7|104
1606839380000|2020-12-01 16:16:20|1838.6|1838.3|1838.6|1838.3|1838.7|1838.4|1838.4|1838.1|64
1606839390000|2020-12-01 16:16:30|1838.7|1838.4|1838.8|1838.5|1838.9|1838.6|1838.7|1838.4|27
1606839400000|2020-12-01 16:16:40|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.6|1838.3|45
1606839410000|2020-12-01 16:16:50|1838.9|1838.6|1839.2|1838.9|1839.3|1839|1838.8|1838.5|37
1606839420000|2020-12-01 16:17:00|1839.3|1839|1839.1|1838.8|1839.5|1839.2|1839.1|1838.8|41
1606839430000|2020-12-01 16:17:10|1839.2|1838.9|1839.3|1839|1839.4|1839.1|1839|1838.7|41
1606839440000|2020-12-01 16:17:20|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.3|1839|41
1606839450000|2020-12-01 16:17:30|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839|1838.7|26
1606839460000|2020-12-01 16:17:40|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.2|1838.9|35
1606839470000|2020-12-01 16:17:50|1839.3|1839|1839|1838.7|1839.4|1839.1|1838.9|1838.6|62
1606839480000|2020-12-01 16:18:00|1838.9|1838.6|1838.5|1838.2|1838.9|1838.6|1838.5|1838.2|27
1606839490000|2020-12-01 16:18:10|1838.3|1838|1838.3|1838|1838.5|1838.2|1838.2|1837.9|72
1606839500000|2020-12-01 16:18:20|1838.4|1838.1|1838.3|1838|1838.6|1838.3|1838.2|1837.9|32
1606839510000|2020-12-01 16:18:30|1838.4|1838.1|1838.2|1837.9|1838.5|1838.2|1838.2|1837.9|15
1606839520000|2020-12-01 16:18:40|1838.3|1838|1838.4|1838.1|1838.5|1838.2|1838.3|1838|8
1606839530000|2020-12-01 16:18:50|1838.5|1838.2|1838.3|1838|1838.6|1838.3|1838.3|1838|43
1606839540000|2020-12-01 16:19:00|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|7
1606839550000|2020-12-01 16:19:10|1838.7|1838.4|1838.5|1838.2|1838.8|1838.5|1838.5|1838.2|55
1606839560000|2020-12-01 16:19:20|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.2|1837.9|31
1606839570000|2020-12-01 16:19:30|1838.2|1837.9|1837.9|1837.6|1838.2|1837.9|1837.9|1837.6|44
1606839580000|2020-12-01 16:19:40|1838|1837.7|1837.9|1837.6|1838|1837.7|1837.9|1837.6|23
1606839590000|2020-12-01 16:19:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|8
1606839600000|2020-12-01 16:20:00|1838.2|1837.9|1837.6|1837.3|1838.2|1837.9|1837.3|1837|59
1606839610000|2020-12-01 16:20:10|1837.7|1837.4|1837.6|1837.3|1837.9|1837.6|1837.6|1837.3|28
1606839620000|2020-12-01 16:20:20|1837.5|1837.2|1838.1|1837.8|1838.1|1837.8|1837.5|1837.2|29
1606839630000|2020-12-01 16:20:30|1837.6|1837.3|1838.1|1837.8|1838.1|1837.8|1837.4|1837.1|115
1606839640000|2020-12-01 16:20:40|1838.2|1837.9|1838.3|1838|1838.3|1838|1838|1837.7|150
1606839650000|2020-12-01 16:20:50|1838.4|1838.1|1839|1838.7|1839|1838.7|1838.4|1838.1|153
1606839660000|2020-12-01 16:21:00|1839.2|1838.9|1838.8|1838.5|1839.2|1838.9|1838.8|1838.5|55
1606839670000|2020-12-01 16:21:10|1838.7|1838.4|1838.6|1838.3|1839.1|1838.8|1838.5|1838.2|112
1606839680000|2020-12-01 16:21:20|1838.7|1838.4|1839.4|1839.1|1839.5|1839.2|1838.7|1838.4|121
1606839690000|2020-12-01 16:21:30|1839.6|1839.3|1839.6|1839.3|1839.8|1839.5|1839.4|1839.1|118
1606839700000|2020-12-01 16:21:40|1839.5|1839.2|1839.6|1839.3|1839.7|1839.4|1839.5|1839.2|34
1606839710000|2020-12-01 16:21:50|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.6|1839.3|58
1606839720000|2020-12-01 16:22:00|1839.8|1839.5|1839.3|1839|1839.9|1839.6|1839.3|1839|29
1606839730000|2020-12-01 16:22:10|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.4|1839.1|15
1606839740000|2020-12-01 16:22:20|1839.5|1839.2|1839.4|1839.1|1839.6|1839.3|1839.3|1839|26
1606839750000|2020-12-01 16:22:30|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|15
1606839760000|2020-12-01 16:22:40|1838.8|1838.5|1838.9|1838.6|1839|1838.7|1838.8|1838.5|15
1606839770000|2020-12-01 16:22:50|1839|1838.7|1838.6|1838.3|1839|1838.7|1838.6|1838.3|24
1606839780000|2020-12-01 16:23:00|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.5|1838.2|23
1606839790000|2020-12-01 16:23:10|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.1|1837.8|29
1606839800000|2020-12-01 16:23:20|1838|1837.7|1838.2|1837.9|1838.3|1838|1837.9|1837.6|85
1606839810000|2020-12-01 16:23:30|1838.3|1838|1838.1|1837.8|1838.6|1838.3|1838.1|1837.8|35
1606839820000|2020-12-01 16:23:40|1837.9|1837.6|1838.4|1838.1|1838.5|1838.2|1837.9|1837.6|52
1606839830000|2020-12-01 16:23:50|1838.5|1838.2|1838.5|1838.2|1838.6|1838.3|1838.4|1838.1|24
1606839840000|2020-12-01 16:24:00|1838.6|1838.3|1838|1837.7|1838.6|1838.3|1838|1837.7|45
1606839850000|2020-12-01 16:24:10|1838.1|1837.8|1838.1|1837.8|1838.3|1838|1838.1|1837.8|49
1606839860000|2020-12-01 16:24:20|1838.5|1838.2|1838.2|1837.9|1838.7|1838.4|1838.1|1837.8|89
1606839870000|2020-12-01 16:24:30|1838.3|1838|1838.3|1838|1838.3|1838|1838|1837.7|49
1606839880000|2020-12-01 16:24:40|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1837.9|1837.6|39
1606839890000|2020-12-01 16:24:50|1838.3|1838|1838|1837.7|1838.5|1838.2|1837.9|1837.6|56
1606839900000|2020-12-01 16:25:00|1837.9|1837.6|1837.6|1837.3|1838.1|1837.8|1837.6|1837.3|63
1606839910000|2020-12-01 16:25:10|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|37
1606839920000|2020-12-01 16:25:20|1837.7|1837.4|1837.6|1837.3|1837.7|1837.4|1837.5|1837.2|23
1606839930000|2020-12-01 16:25:30|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.4|1837.1|23
1606839940000|2020-12-01 16:25:40|1837.4|1837.1|1837.7|1837.4|1837.9|1837.6|1837.4|1837.1|30
1606839950000|2020-12-01 16:25:50|1837.5|1837.2|1837.6|1837.3|1837.7|1837.4|1837.5|1837.2|16
1606839960000|2020-12-01 16:26:00|1837.7|1837.4|1838|1837.7|1838.2|1837.9|1837.5|1837.2|33
1606839970000|2020-12-01 16:26:10|1838.1|1837.8|1838.5|1838.2|1838.5|1838.2|1838.1|1837.8|11
1606839980000|2020-12-01 16:26:20|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|22
1606839990000|2020-12-01 16:26:30|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|11
1606840000000|2020-12-01 16:26:40|1838.3|1838|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|16
1606840010000|2020-12-01 16:26:50|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|26
1606840020000|2020-12-01 16:27:00|1838.4|1838.1|1838.3|1838|1838.5|1838.2|1838.3|1838|26
1606840030000|2020-12-01 16:27:10|1838.4|1838.1|1837.5|1837.2|1838.5|1838.2|1837.5|1837.2|48
1606840040000|2020-12-01 16:27:20|1837.4|1837.1|1837.3|1837|1837.6|1837.3|1837.3|1837|33
1606840050000|2020-12-01 16:27:30|1837.2|1836.9|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|19
1606840060000|2020-12-01 16:27:40|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|18
1606840070000|2020-12-01 16:27:50|1837.4|1837.1|1837.2|1836.9|1837.4|1837.1|1837|1836.7|126
1606840080000|2020-12-01 16:28:00|1837.1|1836.8|1837.6|1837.3|1837.6|1837.3|1837.1|1836.8|29
1606840090000|2020-12-01 16:28:10|1837.7|1837.4|1837.6|1837.3|1837.7|1837.4|1837.4|1837.1|20
1606840100000|2020-12-01 16:28:20|1837.5|1837.2|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|17
1606840110000|2020-12-01 16:28:30|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|18
1606840120000|2020-12-01 16:28:40|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|16
1606840130000|2020-12-01 16:28:50|1837.3|1837|1837.1|1836.8|1837.3|1837|1837.1|1836.8|26
1606840140000|2020-12-01 16:29:00|1837.2|1836.9|1837.6|1837.3|1837.6|1837.3|1837.2|1836.9|65
1606840150000|2020-12-01 16:29:10|1837.7|1837.4|1838|1837.7|1838.1|1837.8|1837.6|1837.3|36
1606840160000|2020-12-01 16:29:20|1838.1|1837.8|1838|1837.7|1838.6|1838.3|1838|1837.7|105
1606840170000|2020-12-01 16:29:30|1837.9|1837.6|1837.3|1837|1837.9|1837.6|1836.8|1836.5|116
1606840180000|2020-12-01 16:29:40|1837.2|1836.9|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|48
1606840190000|2020-12-01 16:29:50|1837.2|1836.9|1837.8|1837.5|1837.8|1837.5|1837.2|1836.9|46
1606840200000|2020-12-01 16:30:00|1837.9|1837.6|1837.8|1837.5|1838.3|1838|1837.3|1837|174
1606840210000|2020-12-01 16:30:10|1837.7|1837.4|1837.5|1837.2|1837.8|1837.5|1837.4|1837.1|51
1606840220000|2020-12-01 16:30:20|1837.4|1837.1|1837.6|1837.3|1837.7|1837.4|1837.4|1837.1|32
1606840230000|2020-12-01 16:30:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|39
1606840240000|2020-12-01 16:30:40|1837.6|1837.3|1837.2|1836.9|1837.6|1837.3|1837.1|1836.8|34
1606840250000|2020-12-01 16:30:50|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1837|1836.7|49
1606840260000|2020-12-01 16:31:00|1837.3|1837|1837.5|1837.2|1837.6|1837.3|1837.3|1837|26
1606840270000|2020-12-01 16:31:10|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.2|1836.9|29
1606840280000|2020-12-01 16:31:20|1837.4|1837.1|1837.7|1837.4|1837.7|1837.4|1837.4|1837.1|40
1606840290000|2020-12-01 16:31:30|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.4|1837.1|57
1606840300000|2020-12-01 16:31:40|1837.8|1837.5|1838.3|1838|1838.3|1838|1837.8|1837.5|29
1606840310000|2020-12-01 16:31:50|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1837.8|1837.5|47
1606840320000|2020-12-01 16:32:00|1837.9|1837.6|1837.4|1837.1|1838.1|1837.8|1837.4|1837.1|95
1606840330000|2020-12-01 16:32:10|1837.5|1837.2|1837.9|1837.6|1837.9|1837.6|1837.4|1837.1|106
1606840340000|2020-12-01 16:32:20|1838|1837.7|1834.7|1834.4|1838|1837.7|1834.5|1834.2|977
1606840350000|2020-12-01 16:32:30|1834.9|1834.6|1834.2|1833.9|1835|1834.7|1833.7|1833.4|428
1606840360000|2020-12-01 16:32:40|1833.9|1833.6|1832.7|1832.4|1834|1833.7|1832.6|1832.3|338
1606840370000|2020-12-01 16:32:50|1832.4|1832.1|1833.2|1832.9|1833.2|1832.9|1832.4|1832.1|254
1606840380000|2020-12-01 16:33:00|1833.4|1833.1|1834.9|1834.6|1835|1834.7|1833.1|1832.8|300
1606840390000|2020-12-01 16:33:10|1835.1|1834.8|1836|1835.7|1836.1|1835.8|1835|1834.7|175
1606840400000|2020-12-01 16:33:20|1835.9|1835.6|1836.8|1836.5|1836.8|1836.5|1835.7|1835.4|172
1606840410000|2020-12-01 16:33:30|1837|1836.7|1836|1835.7|1837.1|1836.8|1835.8|1835.5|133
1606840420000|2020-12-01 16:33:40|1836.1|1835.8|1835.3|1835|1836.3|1836|1835.3|1835|70
1606840430000|2020-12-01 16:33:50|1835.1|1834.8|1835.4|1835.1|1835.5|1835.2|1834.8|1834.5|67
1606840440000|2020-12-01 16:34:00|1835.5|1835.2|1835.5|1835.2|1836.2|1835.9|1835.3|1835|134
1606840450000|2020-12-01 16:34:10|1835.7|1835.4|1835.2|1834.9|1835.7|1835.4|1835.1|1834.8|46
1606840460000|2020-12-01 16:34:20|1835.4|1835.1|1834.8|1834.5|1835.4|1835.1|1834.8|1834.5|35
1606840470000|2020-12-01 16:34:30|1834.9|1834.6|1835.5|1835.2|1835.5|1835.2|1834.9|1834.6|48
1606840480000|2020-12-01 16:34:40|1835.2|1834.9|1834.8|1834.5|1835.2|1834.9|1834.8|1834.5|73
1606840490000|2020-12-01 16:34:50|1834.9|1834.6|1834.4|1834.1|1834.9|1834.6|1834.3|1834|75
1606840500000|2020-12-01 16:35:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|121
1606840510000|2020-12-01 16:35:10|1834.4|1834.1|1834.5|1834.2|1835.2|1834.9|1834.4|1834.1|93
1606840520000|2020-12-01 16:35:20|1834.4|1834.1|1834|1833.7|1834.4|1834.1|1833.8|1833.5|61
1606840530000|2020-12-01 16:35:30|1834.1|1833.8|1834|1833.7|1834.4|1834.1|1834|1833.7|21
1606840540000|2020-12-01 16:35:40|1833.9|1833.6|1834.5|1834.2|1834.6|1834.3|1833.9|1833.6|31
1606840550000|2020-12-01 16:35:50|1834.4|1834.1|1834|1833.7|1834.4|1834.1|1834|1833.7|31
1606840560000|2020-12-01 16:36:00|1833.9|1833.6|1833.9|1833.6|1834.1|1833.8|1833.7|1833.4|122
1606840570000|2020-12-01 16:36:10|1833.8|1833.5|1833.1|1832.8|1833.8|1833.5|1833|1832.7|126
1606840580000|2020-12-01 16:36:20|1833.2|1832.9|1832.3|1832|1833.3|1833|1832.3|1832|193
1606840590000|2020-12-01 16:36:30|1832.4|1832.1|1831.6|1831.3|1832.4|1832.1|1831.5|1831.2|160
1606840600000|2020-12-01 16:36:40|1831.5|1831.2|1831.4|1831.1|1831.6|1831.3|1831.1|1830.8|180
1606840610000|2020-12-01 16:36:50|1831.3|1831|1830.7|1830.4|1831.3|1831|1830.6|1830.3|145
1606840620000|2020-12-01 16:37:00|1830.6|1830.3|1829.7|1829.4|1830.6|1830.3|1829.7|1829.4|252
1606840630000|2020-12-01 16:37:10|1829.8|1829.5|1828.5|1828.2|1829.8|1829.5|1828.5|1828.2|293
1606840640000|2020-12-01 16:37:20|1828.4|1828.1|1827.2|1826.9|1828.4|1828.1|1827.2|1826.9|428
1606840650000|2020-12-01 16:37:30|1827.3|1827|1826.3|1826|1827.4|1827.1|1826.3|1826|430
1606840660000|2020-12-01 16:37:40|1826.4|1826.1|1825.6|1825.3|1826.8|1826.5|1825.5|1825.2|286
1606840670000|2020-12-01 16:37:50|1825.7|1825.4|1826.8|1826.5|1826.8|1826.5|1825.1|1824.8|464
1606840680000|2020-12-01 16:38:00|1827.2|1826.9|1828.2|1827.9|1828.2|1827.9|1827.1|1826.8|243
1606840690000|2020-12-01 16:38:10|1828.3|1828|1829|1828.7|1829.3|1829|1828.3|1828|142
1606840700000|2020-12-01 16:38:20|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1828.5|1828.2|95
1606840710000|2020-12-01 16:38:30|1829.2|1828.9|1828.6|1828.3|1829.3|1829|1828.4|1828.1|61
1606840720000|2020-12-01 16:38:40|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.1|1827.8|36
1606840730000|2020-12-01 16:38:50|1828.1|1827.8|1827.8|1827.5|1828.4|1828.1|1827.8|1827.5|87
1606840740000|2020-12-01 16:39:00|1827.9|1827.6|1828.6|1828.3|1829|1828.7|1827.9|1827.6|82
1606840750000|2020-12-01 16:39:10|1828.2|1827.9|1828|1827.7|1828.5|1828.2|1828|1827.7|100
1606840760000|2020-12-01 16:39:20|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.5|1827.2|111
1606840770000|2020-12-01 16:39:30|1828.1|1827.8|1827.8|1827.5|1828.2|1827.9|1827.6|1827.3|75
1606840780000|2020-12-01 16:39:40|1827.9|1827.6|1828.2|1827.9|1828.4|1828.1|1827.9|1827.6|22
1606840790000|2020-12-01 16:39:50|1828|1827.7|1828.3|1828|1828.3|1828|1827.8|1827.5|14
1606840800000|2020-12-01 16:40:00|1828.7|1828.4|1829.2|1828.9|1829.2|1828.9|1828.6|1828.3|104
1606840810000|2020-12-01 16:40:10|1829.1|1828.8|1829.6|1829.3|1829.6|1829.3|1829|1828.7|55
1606840820000|2020-12-01 16:40:20|1829.5|1829.2|1829.7|1829.4|1830|1829.7|1829.4|1829.1|56
1606840830000|2020-12-01 16:40:30|1829.8|1829.5|1829.5|1829.2|1830|1829.7|1829.4|1829.1|59
1606840840000|2020-12-01 16:40:40|1829.7|1829.4|1830.1|1829.8|1830.1|1829.8|1829.7|1829.4|125
1606840850000|2020-12-01 16:40:50|1830.3|1830|1830.5|1830.2|1830.6|1830.3|1830.1|1829.8|120
1606840860000|2020-12-01 16:41:00|1830.4|1830.1|1830.4|1830.1|1830.5|1830.2|1830|1829.7|96
1606840870000|2020-12-01 16:41:10|1830.5|1830.2|1831.1|1830.8|1831.2|1830.9|1830.4|1830.1|84
1606840880000|2020-12-01 16:41:20|1831|1830.7|1830.7|1830.4|1831.1|1830.8|1830.6|1830.3|62
1606840890000|2020-12-01 16:41:30|1830.6|1830.3|1830.6|1830.3|1830.9|1830.6|1830.6|1830.3|55
1606840900000|2020-12-01 16:41:40|1830.5|1830.2|1831.5|1831.2|1831.5|1831.2|1830.5|1830.2|98
1606840910000|2020-12-01 16:41:50|1831.4|1831.1|1830.8|1830.5|1831.5|1831.2|1830.6|1830.3|73
1606840920000|2020-12-01 16:42:00|1830.5|1830.2|1830.8|1830.5|1830.8|1830.5|1830.1|1829.8|61
1606840930000|2020-12-01 16:42:10|1830.9|1830.6|1831.6|1831.3|1831.8|1831.5|1830.9|1830.6|48
1606840940000|2020-12-01 16:42:20|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.2|1830.9|24
1606840950000|2020-12-01 16:42:30|1831.7|1831.4|1832.2|1831.9|1832.3|1832|1831.6|1831.3|46
1606840960000|2020-12-01 16:42:40|1832.4|1832.1|1832.5|1832.2|1832.6|1832.3|1832.4|1832.1|46
1606840970000|2020-12-01 16:42:50|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|75
1606840980000|2020-12-01 16:43:00|1833|1832.7|1832.6|1832.3|1833.1|1832.8|1832.6|1832.3|76
1606840990000|2020-12-01 16:43:10|1832.4|1832.1|1832|1831.7|1832.4|1832.1|1832|1831.7|59
1606841000000|2020-12-01 16:43:20|1831.9|1831.6|1831.3|1831|1831.9|1831.6|1831|1830.7|92
1606841010000|2020-12-01 16:43:30|1831.2|1830.9|1831.3|1831|1831.7|1831.4|1831|1830.7|95
1606841020000|2020-12-01 16:43:40|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1831|1830.7|27
1606841030000|2020-12-01 16:43:50|1831.2|1830.9|1831|1830.7|1831.3|1831|1831|1830.7|42
1606841040000|2020-12-01 16:44:00|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|21
1606841050000|2020-12-01 16:44:10|1831.1|1830.8|1830.9|1830.6|1831.3|1831|1830.9|1830.6|15
1606841060000|2020-12-01 16:44:20|1831.1|1830.8|1831.2|1830.9|1831.4|1831.1|1831.1|1830.8|16
1606841070000|2020-12-01 16:44:30|1831.4|1831.1|1831|1830.7|1831.4|1831.1|1831|1830.7|27
1606841080000|2020-12-01 16:44:40|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1830.9|1830.6|14
1606841090000|2020-12-01 16:44:50|1831|1830.7|1830.6|1830.3|1831.1|1830.8|1830.4|1830.1|35
1606841100000|2020-12-01 16:45:00|1830.7|1830.4|1830|1829.7|1830.9|1830.6|1830|1829.7|76
1606841110000|2020-12-01 16:45:10|1830.1|1829.8|1829.6|1829.3|1830.3|1830|1829.6|1829.3|59
1606841120000|2020-12-01 16:45:20|1829.7|1829.4|1829.5|1829.2|1829.9|1829.6|1829.3|1829|72
1606841130000|2020-12-01 16:45:30|1829.4|1829.1|1829.5|1829.2|1829.5|1829.2|1829.2|1828.9|57
1606841140000|2020-12-01 16:45:40|1829.6|1829.3|1830.3|1830|1830.3|1830|1829.4|1829.1|31
1606841150000|2020-12-01 16:45:50|1830.5|1830.2|1830.2|1829.9|1830.5|1830.2|1830.2|1829.9|27
1606841160000|2020-12-01 16:46:00|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.4|1830.1|17
1606841170000|2020-12-01 16:46:10|1830.9|1830.6|1830.9|1830.6|1831.1|1830.8|1830.5|1830.2|42
1606841180000|2020-12-01 16:46:20|1831.1|1830.8|1831.1|1830.8|1831.3|1831|1831.1|1830.8|17
1606841190000|2020-12-01 16:46:30|1831|1830.7|1830.4|1830.1|1831.2|1830.9|1830.4|1830.1|44
1606841200000|2020-12-01 16:46:40|1830.3|1830|1830.6|1830.3|1830.8|1830.5|1830.3|1830|49
1606841210000|2020-12-01 16:46:50|1830.4|1830.1|1831.2|1830.9|1831.2|1830.9|1830.4|1830.1|33
1606841220000|2020-12-01 16:47:00|1831.1|1830.8|1830.1|1829.8|1831.1|1830.8|1830|1829.7|35
1606841230000|2020-12-01 16:47:10|1830.2|1829.9|1830|1829.7|1830.2|1829.9|1830|1829.7|12
1606841240000|2020-12-01 16:47:20|1829.9|1829.6|1829.5|1829.2|1830|1829.7|1829.4|1829.1|25
1606841250000|2020-12-01 16:47:30|1829.6|1829.3|1829.5|1829.2|1829.7|1829.4|1829.2|1828.9|21
1606841260000|2020-12-01 16:47:40|1829.6|1829.3|1829.3|1829|1829.6|1829.3|1829|1828.7|28
1606841270000|2020-12-01 16:47:50|1829.2|1828.9|1829.3|1829|1829.7|1829.4|1829.2|1828.9|13
1606841280000|2020-12-01 16:48:00|1829.4|1829.1|1829.4|1829.1|1829.7|1829.4|1829.1|1828.8|37
1606841290000|2020-12-01 16:48:10|1829.2|1828.9|1829.5|1829.2|1829.5|1829.2|1829.1|1828.8|24
1606841300000|2020-12-01 16:48:20|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.2|1828.9|14
1606841310000|2020-12-01 16:48:30|1829.3|1829|1829.6|1829.3|1830.2|1829.9|1829.3|1829|34
1606841320000|2020-12-01 16:48:40|1829.7|1829.4|1829.7|1829.4|1829.9|1829.6|1829.6|1829.3|31
1606841330000|2020-12-01 16:48:50|1829.8|1829.5|1829.6|1829.3|1829.8|1829.5|1829.6|1829.3|6
1606841340000|2020-12-01 16:49:00|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.6|1829.3|7
1606841350000|2020-12-01 16:49:10|1829.7|1829.4|1829.3|1829|1829.7|1829.4|1829.2|1828.9|25
1606841360000|2020-12-01 16:49:20|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|68
1606841370000|2020-12-01 16:49:30|1829.5|1829.2|1829.6|1829.3|1829.7|1829.4|1829.5|1829.2|27
1606841380000|2020-12-01 16:49:40|1829.5|1829.2|1829.7|1829.4|1830|1829.7|1829.5|1829.2|25
1606841390000|2020-12-01 16:49:50|1829.8|1829.5|1829.7|1829.4|1829.9|1829.6|1829.6|1829.3|22
1606841400000|2020-12-01 16:50:00|1829.9|1829.6|1829.6|1829.3|1830.3|1830|1829.6|1829.3|51
1606841410000|2020-12-01 16:50:10|1829.8|1829.5|1829.6|1829.3|1830|1829.7|1829.6|1829.3|19
1606841420000|2020-12-01 16:50:20|1829.7|1829.4|1829.5|1829.2|1829.9|1829.6|1829.5|1829.2|13
1606841430000|2020-12-01 16:50:30|1829.3|1829|1829.3|1829|1829.3|1829|1828.5|1828.2|107
1606841440000|2020-12-01 16:50:40|1829.1|1828.8|1829.4|1829.1|1829.4|1829.1|1828.8|1828.5|55
1606841450000|2020-12-01 16:50:50|1829|1828.7|1829.4|1829.1|1829.6|1829.3|1829|1828.7|34
1606841460000|2020-12-01 16:51:00|1829.5|1829.2|1829.7|1829.4|1829.7|1829.4|1829.4|1829.1|28
1606841470000|2020-12-01 16:51:10|1829.6|1829.3|1830.2|1829.9|1830.2|1829.9|1829.6|1829.3|57
1606841480000|2020-12-01 16:51:20|1830.1|1829.8|1830.2|1829.9|1830.3|1830|1830|1829.7|41
1606841490000|2020-12-01 16:51:30|1830|1829.7|1829.8|1829.5|1830.1|1829.8|1829.8|1829.5|24
1606841500000|2020-12-01 16:51:40|1829.5|1829.2|1829.4|1829.1|1829.8|1829.5|1829.4|1829.1|24
1606841510000|2020-12-01 16:51:50|1829.7|1829.4|1830|1829.7|1830.1|1829.8|1829.6|1829.3|15
1606841520000|2020-12-01 16:52:00|1830.1|1829.8|1829.9|1829.6|1830.2|1829.9|1829.9|1829.6|20
1606841530000|2020-12-01 16:52:10|1829.7|1829.4|1829.8|1829.5|1829.9|1829.6|1829.6|1829.3|44
1606841540000|2020-12-01 16:52:20|1829.9|1829.6|1830.6|1830.3|1830.6|1830.3|1829.9|1829.6|77
1606841550000|2020-12-01 16:52:30|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|24
1606841560000|2020-12-01 16:52:40|1830.3|1830|1830.5|1830.2|1830.6|1830.3|1829.9|1829.6|98
1606841570000|2020-12-01 16:52:50|1830.3|1830|1830.5|1830.2|1830.6|1830.3|1830.3|1830|18
1606841580000|2020-12-01 16:53:00|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|14
1606841590000|2020-12-01 16:53:10|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.2|1829.9|14
1606841600000|2020-12-01 16:53:20|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|32
1606841610000|2020-12-01 16:53:30|1830.1|1829.8|1829.6|1829.3|1830.1|1829.8|1829.5|1829.2|33
1606841620000|2020-12-01 16:53:40|1829.7|1829.4|1829.8|1829.5|1829.9|1829.6|1829.7|1829.4|30
1606841630000|2020-12-01 16:53:50|1829.9|1829.6|1829.5|1829.2|1829.9|1829.6|1829.5|1829.2|18
1606841640000|2020-12-01 16:54:00|1829.9|1829.6|1830.1|1829.8|1830.2|1829.9|1829.9|1829.6|36
1606841650000|2020-12-01 16:54:10|1830.2|1829.9|1829.9|1829.6|1830.2|1829.9|1829.8|1829.5|18
1606841660000|2020-12-01 16:54:20|1830|1829.7|1830.5|1830.2|1830.5|1830.2|1830|1829.7|14
1606841670000|2020-12-01 16:54:30|1830.2|1829.9|1830.1|1829.8|1830.3|1830|1830.1|1829.8|24
1606841680000|2020-12-01 16:54:40|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.7|1829.4|21
1606841690000|2020-12-01 16:54:50|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.3|1829|21
1606841700000|2020-12-01 16:55:00|1829.3|1829|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|50
1606841710000|2020-12-01 16:55:10|1829.1|1828.8|1828.6|1828.3|1829.5|1829.2|1828.5|1828.2|85
1606841720000|2020-12-01 16:55:20|1828.9|1828.6|1828.3|1828|1828.9|1828.6|1828.3|1828|67
1606841730000|2020-12-01 16:55:30|1828.2|1827.9|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|48
1606841740000|2020-12-01 16:55:40|1828.7|1828.4|1828.6|1828.3|1828.8|1828.5|1828.1|1827.8|39
1606841750000|2020-12-01 16:55:50|1828.7|1828.4|1828.4|1828.1|1829|1828.7|1828.4|1828.1|59
1606841760000|2020-12-01 16:56:00|1828.2|1827.9|1828.2|1827.9|1828.3|1828|1828|1827.7|97
1606841770000|2020-12-01 16:56:10|1828.3|1828|1828.2|1827.9|1828.5|1828.2|1828.1|1827.8|69
1606841780000|2020-12-01 16:56:20|1828.4|1828.1|1827.9|1827.6|1828.4|1828.1|1827.9|1827.6|48
1606841790000|2020-12-01 16:56:30|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1827.6|1827.3|49
1606841800000|2020-12-01 16:56:40|1828.1|1827.8|1828|1827.7|1828.2|1827.9|1827.7|1827.4|60
1606841810000|2020-12-01 16:56:50|1828.1|1827.8|1828.1|1827.8|1828.6|1828.3|1828|1827.7|45
1606841820000|2020-12-01 16:57:00|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1827.9|1827.6|33
1606841830000|2020-12-01 16:57:10|1828.6|1828.3|1828.7|1828.4|1828.7|1828.4|1828.4|1828.1|40
1606841840000|2020-12-01 16:57:20|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|23
1606841850000|2020-12-01 16:57:30|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1828.2|1827.9|17
1606841860000|2020-12-01 16:57:40|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|37
1606841870000|2020-12-01 16:57:50|1827.9|1827.6|1827.7|1827.4|1827.9|1827.6|1827.5|1827.2|49
1606841880000|2020-12-01 16:58:00|1827.8|1827.5|1827.9|1827.6|1828.1|1827.8|1827.8|1827.5|40
1606841890000|2020-12-01 16:58:10|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.3|1827|70
1606841900000|2020-12-01 16:58:20|1827.8|1827.5|1827.9|1827.6|1828.3|1828|1827.8|1827.5|56
1606841910000|2020-12-01 16:58:30|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.6|1827.3|24
1606841920000|2020-12-01 16:58:40|1827.4|1827.1|1826.8|1826.5|1827.5|1827.2|1826.8|1826.5|40
1606841930000|2020-12-01 16:58:50|1826.9|1826.6|1826.7|1826.4|1826.9|1826.6|1826.6|1826.3|32
1606841940000|2020-12-01 16:59:00|1826.8|1826.5|1826.6|1826.3|1826.9|1826.6|1826.5|1826.2|54
1606841950000|2020-12-01 16:59:10|1826.8|1826.5|1826.9|1826.6|1827|1826.7|1826.8|1826.5|29
1606841960000|2020-12-01 16:59:20|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|49
1606841970000|2020-12-01 16:59:30|1826.3|1826|1826.4|1826.1|1826.6|1826.3|1826.2|1825.9|40
1606841980000|2020-12-01 16:59:40|1826.3|1826|1826.2|1825.9|1826.7|1826.4|1826.2|1825.9|28
1606841990000|2020-12-01 16:59:50|1826.1|1825.8|1826.2|1825.9|1826.4|1826.1|1826|1825.7|46
1606842000000|2020-12-01 17:00:00|1825.9|1825.6|1826.3|1826|1826.3|1826|1825.5|1825.2|93
1606842010000|2020-12-01 17:00:10|1826.2|1825.9|1826.3|1826|1826.5|1826.2|1826.1|1825.8|34
1606842020000|2020-12-01 17:00:20|1826.4|1826.1|1826.9|1826.6|1826.9|1826.6|1826.4|1826.1|66
1606842030000|2020-12-01 17:00:30|1826.8|1826.5|1827|1826.7|1827.3|1827|1826.8|1826.5|79
1606842040000|2020-12-01 17:00:40|1826.9|1826.6|1827.5|1827.2|1827.7|1827.4|1826.9|1826.6|39
1606842050000|2020-12-01 17:00:50|1827.6|1827.3|1827.6|1827.3|1827.8|1827.5|1827.4|1827.1|76
1606842060000|2020-12-01 17:01:00|1827.7|1827.4|1827.7|1827.4|1828.5|1828.2|1827.5|1827.2|263
1606842070000|2020-12-01 17:01:10|1827.6|1827.3|1827.4|1827.1|1827.7|1827.4|1827.2|1826.9|53
1606842080000|2020-12-01 17:01:20|1827.5|1827.2|1827.7|1827.4|1827.8|1827.5|1827.4|1827.1|55
1606842090000|2020-12-01 17:01:30|1827.6|1827.3|1828.1|1827.8|1828.2|1827.9|1827.6|1827.3|65
1606842100000|2020-12-01 17:01:40|1828.3|1828|1828|1827.7|1828.4|1828.1|1828|1827.7|36
1606842110000|2020-12-01 17:01:50|1827.9|1827.6|1828.2|1827.9|1828.2|1827.9|1827.9|1827.6|33
1606842120000|2020-12-01 17:02:00|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|31
1606842130000|2020-12-01 17:02:10|1828.6|1828.3|1828.8|1828.5|1829.2|1828.9|1828.6|1828.3|73
1606842140000|2020-12-01 17:02:20|1829|1828.7|1829.2|1828.9|1829.4|1829.1|1828.7|1828.4|46
1606842150000|2020-12-01 17:02:30|1829.1|1828.8|1828.9|1828.6|1829.3|1829|1828.9|1828.6|30
1606842160000|2020-12-01 17:02:40|1829|1828.7|1828.8|1828.5|1829|1828.7|1828.7|1828.4|50
1606842170000|2020-12-01 17:02:50|1829|1828.7|1829|1828.7|1829.2|1828.9|1828.8|1828.5|55
1606842180000|2020-12-01 17:03:00|1828.9|1828.6|1829.1|1828.8|1829.3|1829|1828.8|1828.5|34
1606842190000|2020-12-01 17:03:10|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.7|1828.4|42
1606842200000|2020-12-01 17:03:20|1829|1828.7|1829|1828.7|1829|1828.7|1828.8|1828.5|27
1606842210000|2020-12-01 17:03:30|1829.1|1828.8|1828.9|1828.6|1829.1|1828.8|1828.8|1828.5|44
1606842220000|2020-12-01 17:03:40|1829|1828.7|1828.8|1828.5|1829.3|1829|1828.7|1828.4|28
1606842230000|2020-12-01 17:03:50|1828.9|1828.6|1829|1828.7|1829.1|1828.8|1828.9|1828.6|34
1606842240000|2020-12-01 17:04:00|1828.9|1828.6|1828.1|1827.8|1828.9|1828.6|1828.1|1827.8|53
1606842250000|2020-12-01 17:04:10|1828.2|1827.9|1828|1827.7|1828.5|1828.2|1827.9|1827.6|77
1606842260000|2020-12-01 17:04:20|1828.1|1827.8|1828.3|1828|1828.3|1828|1827.6|1827.3|52
1606842270000|2020-12-01 17:04:30|1828.2|1827.9|1827.5|1827.2|1828.2|1827.9|1827.5|1827.2|96
1606842280000|2020-12-01 17:04:40|1827.6|1827.3|1827.7|1827.4|1828|1827.7|1827.5|1827.2|91
1606842290000|2020-12-01 17:04:50|1827.6|1827.3|1827.6|1827.3|1828|1827.7|1827.6|1827.3|21
1606842300000|2020-12-01 17:05:00|1827.9|1827.6|1827.8|1827.5|1828|1827.7|1827.8|1827.5|82
1606842310000|2020-12-01 17:05:10|1827.7|1827.4|1828|1827.7|1828.4|1828.1|1827.5|1827.2|83
1606842320000|2020-12-01 17:05:20|1827.9|1827.6|1827.7|1827.4|1827.9|1827.6|1827.7|1827.4|44
1606842330000|2020-12-01 17:05:30|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|27
1606842340000|2020-12-01 17:05:40|1827.7|1827.4|1828|1827.7|1828.3|1828|1827.7|1827.4|40
1606842350000|2020-12-01 17:05:50|1827.9|1827.6|1827.4|1827.1|1828.1|1827.8|1827.4|1827.1|42
1606842360000|2020-12-01 17:06:00|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827|1826.7|87
1606842370000|2020-12-01 17:06:10|1827.5|1827.2|1827.2|1826.9|1827.6|1827.3|1827|1826.7|78
1606842380000|2020-12-01 17:06:20|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827.3|1827|12
1606842390000|2020-12-01 17:06:30|1827.1|1826.8|1827.7|1827.4|1827.7|1827.4|1826.9|1826.6|59
1606842400000|2020-12-01 17:06:40|1827.6|1827.3|1827.5|1827.2|1827.8|1827.5|1827.5|1827.2|50
1606842410000|2020-12-01 17:06:50|1827.4|1827.1|1827.3|1827|1827.6|1827.3|1827.3|1827|39
1606842420000|2020-12-01 17:07:00|1827.5|1827.2|1827.6|1827.3|1827.7|1827.4|1827.3|1827|55
1606842430000|2020-12-01 17:07:10|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.2|1826.9|51
1606842440000|2020-12-01 17:07:20|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.3|1827|11
1606842450000|2020-12-01 17:07:30|1827.5|1827.2|1827.5|1827.2|1828.1|1827.8|1827.5|1827.2|61
1606842460000|2020-12-01 17:07:40|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.4|1827.1|83
1606842470000|2020-12-01 17:07:50|1828.1|1827.8|1827.7|1827.4|1828.2|1827.9|1827.7|1827.4|79
1606842480000|2020-12-01 17:08:00|1828|1827.7|1828.3|1828|1828.7|1828.4|1828|1827.7|62
1606842490000|2020-12-01 17:08:10|1828.4|1828.1|1828.2|1827.9|1828.6|1828.3|1828.1|1827.8|30
1606842500000|2020-12-01 17:08:20|1828.3|1828|1829|1828.7|1829|1828.7|1828.3|1828|62
1606842510000|2020-12-01 17:08:30|1828.9|1828.6|1829.2|1828.9|1829.2|1828.9|1828.8|1828.5|63
1606842520000|2020-12-01 17:08:40|1829.1|1828.8|1828.7|1828.4|1829.1|1828.8|1828.6|1828.3|60
1606842530000|2020-12-01 17:08:50|1828.6|1828.3|1828.9|1828.6|1828.9|1828.6|1828.6|1828.3|24
1606842540000|2020-12-01 17:09:00|1829|1828.7|1829.4|1829.1|1829.4|1829.1|1829|1828.7|43
1606842550000|2020-12-01 17:09:10|1829.5|1829.2|1829.2|1828.9|1829.6|1829.3|1829.2|1828.9|46
1606842560000|2020-12-01 17:09:20|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.7|1828.4|39
1606842570000|2020-12-01 17:09:30|1829|1828.7|1829.2|1828.9|1829.2|1828.9|1829|1828.7|18
1606842580000|2020-12-01 17:09:40|1829.4|1829.1|1829.5|1829.2|1829.5|1829.2|1829.2|1828.9|26
1606842590000|2020-12-01 17:09:50|1829.4|1829.1|1829.1|1828.8|1829.4|1829.1|1829|1828.7|29
1606842600000|2020-12-01 17:10:00|1828.7|1828.4|1828.6|1828.3|1829.1|1828.8|1828.6|1828.3|57
1606842610000|2020-12-01 17:10:10|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.7|1828.4|22
1606842620000|2020-12-01 17:10:20|1828.8|1828.5|1829.2|1828.9|1829.4|1829.1|1828.8|1828.5|70
1606842630000|2020-12-01 17:10:30|1829.1|1828.8|1829.2|1828.9|1829.3|1829|1829.1|1828.8|27
1606842640000|2020-12-01 17:10:40|1829.1|1828.8|1829.4|1829.1|1829.4|1829.1|1829|1828.7|40
1606842650000|2020-12-01 17:10:50|1829.3|1829|1829.2|1828.9|1829.3|1829|1829|1828.7|34
1606842660000|2020-12-01 17:11:00|1829.3|1829|1829.3|1829|1829.5|1829.2|1829.3|1829|33
1606842670000|2020-12-01 17:11:10|1829.4|1829.1|1829.1|1828.8|1829.4|1829.1|1829.1|1828.8|30
1606842680000|2020-12-01 17:11:20|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|35
1606842690000|2020-12-01 17:11:30|1829.5|1829.2|1829.6|1829.3|1829.8|1829.5|1829.5|1829.2|31
1606842700000|2020-12-01 17:11:40|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|23
1606842710000|2020-12-01 17:11:50|1829.2|1828.9|1829.2|1828.9|1829.3|1829|1829.2|1828.9|9
1606842720000|2020-12-01 17:12:00|1829.4|1829.1|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|15
1606842730000|2020-12-01 17:12:10|1829.2|1828.9|1829.3|1829|1829.5|1829.2|1828.9|1828.6|60
1606842740000|2020-12-01 17:12:20|1829.4|1829.1|1829.2|1828.9|1829.6|1829.3|1829.2|1828.9|58
1606842750000|2020-12-01 17:12:30|1829.3|1829|1829.3|1829|1829.4|1829.1|1829.2|1828.9|49
1606842760000|2020-12-01 17:12:40|1829.1|1828.8|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|41
1606842770000|2020-12-01 17:12:50|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|14
1606842780000|2020-12-01 17:13:00|1829.3|1829|1829.3|1829|1829.5|1829.2|1829|1828.7|42
1606842790000|2020-12-01 17:13:10|1829.4|1829.1|1829.6|1829.3|1829.6|1829.3|1829.1|1828.8|50
1606842800000|2020-12-01 17:13:20|1829.3|1829|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|25
1606842810000|2020-12-01 17:13:30|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|45
1606842820000|2020-12-01 17:13:40|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|38
1606842830000|2020-12-01 17:13:50|1829|1828.7|1829|1828.7|1829.1|1828.8|1828.9|1828.6|18
1606842840000|2020-12-01 17:14:00|1828.9|1828.6|1829.4|1829.1|1829.5|1829.2|1828.9|1828.6|32
1606842850000|2020-12-01 17:14:10|1829.3|1829|1829.1|1828.8|1829.3|1829|1829.1|1828.8|20
1606842860000|2020-12-01 17:14:20|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|25
1606842870000|2020-12-01 17:14:30|1829.2|1828.9|1829.3|1829|1829.3|1829|1829|1828.7|20
1606842880000|2020-12-01 17:14:40|1829.2|1828.9|1829.2|1828.9|1829.3|1829|1829.2|1828.9|15
1606842890000|2020-12-01 17:14:50|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1828.9|1828.6|17
1606842900000|2020-12-01 17:15:00|1829.1|1828.8|1829.1|1828.8|1829.2|1828.9|1828.9|1828.6|39
1606842910000|2020-12-01 17:15:10|1829|1828.7|1828.6|1828.3|1829|1828.7|1828.5|1828.2|38
1606842920000|2020-12-01 17:15:20|1828.7|1828.4|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|31
1606842930000|2020-12-01 17:15:30|1828.5|1828.2|1827.7|1827.4|1828.6|1828.3|1827.7|1827.4|77
1606842940000|2020-12-01 17:15:40|1827.8|1827.5|1827.7|1827.4|1827.9|1827.6|1827.7|1827.4|30
1606842950000|2020-12-01 17:15:50|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.4|1827.1|43
1606842960000|2020-12-01 17:16:00|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|61
1606842970000|2020-12-01 17:16:10|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|29
1606842980000|2020-12-01 17:16:20|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|12
1606842990000|2020-12-01 17:16:30|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1827.7|1827.4|75
1606843000000|2020-12-01 17:16:40|1828.1|1827.8|1828.9|1828.6|1828.9|1828.6|1828.1|1827.8|110
1606843010000|2020-12-01 17:16:50|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1829|1828.7|28
1606843020000|2020-12-01 17:17:00|1829.3|1829|1829|1828.7|1829.3|1829|1829|1828.7|47
1606843030000|2020-12-01 17:17:10|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1828.9|1828.6|44
1606843040000|2020-12-01 17:17:20|1828.9|1828.6|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|25
1606843050000|2020-12-01 17:17:30|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1829|1828.7|37
1606843060000|2020-12-01 17:17:40|1829.2|1828.9|1828.8|1828.5|1829.3|1829|1828.8|1828.5|47
1606843070000|2020-12-01 17:17:50|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.5|1828.2|52
1606843080000|2020-12-01 17:18:00|1828.5|1828.2|1828.2|1827.9|1828.6|1828.3|1828.2|1827.9|41
1606843090000|2020-12-01 17:18:10|1828|1827.7|1828.1|1827.8|1828.2|1827.9|1827.9|1827.6|55
1606843100000|2020-12-01 17:18:20|1828.3|1828|1828.3|1828|1828.6|1828.3|1828.3|1828|21
1606843110000|2020-12-01 17:18:30|1828.5|1828.2|1827.9|1827.6|1828.5|1828.2|1827.9|1827.6|36
1606843120000|2020-12-01 17:18:40|1828|1827.7|1827.7|1827.4|1828.1|1827.8|1827.7|1827.4|41
1606843130000|2020-12-01 17:18:50|1827.6|1827.3|1827.9|1827.6|1827.9|1827.6|1827.6|1827.3|40
1606843140000|2020-12-01 17:19:00|1828|1827.7|1828|1827.7|1828.2|1827.9|1827.9|1827.6|38
1606843150000|2020-12-01 17:19:10|1827.9|1827.6|1827.9|1827.6|1828.2|1827.9|1827.9|1827.6|26
1606843160000|2020-12-01 17:19:20|1827.8|1827.5|1827.7|1827.4|1828|1827.7|1827.7|1827.4|24
1606843170000|2020-12-01 17:19:30|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.4|1827.1|17
1606843180000|2020-12-01 17:19:40|1827.3|1827|1827|1826.7|1827.3|1827|1826.9|1826.6|21
1606843190000|2020-12-01 17:19:50|1826.9|1826.6|1827.5|1827.2|1827.5|1827.2|1826.8|1826.5|48
1606843200000|2020-12-01 17:20:00|1827.6|1827.3|1827.3|1827|1827.6|1827.3|1827.2|1826.9|24
1606843210000|2020-12-01 17:20:10|1827.4|1827.1|1827.9|1827.6|1827.9|1827.6|1827.4|1827.1|114
1606843220000|2020-12-01 17:20:20|1828|1827.7|1828|1827.7|1828.2|1827.9|1828|1827.7|47
1606843230000|2020-12-01 17:20:30|1827.9|1827.6|1828.5|1828.2|1828.5|1828.2|1827.8|1827.5|23
1606843240000|2020-12-01 17:20:40|1828.6|1828.3|1828.6|1828.3|1828.8|1828.5|1828.5|1828.2|24
1606843250000|2020-12-01 17:20:50|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.8|1828.5|24
1606843260000|2020-12-01 17:21:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|38
1606843270000|2020-12-01 17:21:10|1829|1828.7|1829.2|1828.9|1829.3|1829|1829|1828.7|33
1606843280000|2020-12-01 17:21:20|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|37
1606843290000|2020-12-01 17:21:30|1829.3|1829|1829.6|1829.3|1829.6|1829.3|1829.1|1828.8|34
1606843300000|2020-12-01 17:21:40|1829.5|1829.2|1829.6|1829.3|1829.9|1829.6|1829.4|1829.1|56
1606843310000|2020-12-01 17:21:50|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|15
1606843320000|2020-12-01 17:22:00|1829.8|1829.5|1830.3|1830|1830.4|1830.1|1829.8|1829.5|82
1606843330000|2020-12-01 17:22:10|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|23
1606843340000|2020-12-01 17:22:20|1830.6|1830.3|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|50
1606843350000|2020-12-01 17:22:30|1830.9|1830.6|1831.4|1831.1|1831.5|1831.2|1830.8|1830.5|57
1606843360000|2020-12-01 17:22:40|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|94
1606843370000|2020-12-01 17:22:50|1831.3|1831|1831|1830.7|1831.4|1831.1|1831|1830.7|28
1606843380000|2020-12-01 17:23:00|1830.9|1830.6|1831.4|1831.1|1831.5|1831.2|1830.9|1830.6|39
1606843390000|2020-12-01 17:23:10|1831.3|1831|1831.2|1830.9|1831.5|1831.2|1831.2|1830.9|28
1606843400000|2020-12-01 17:23:20|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|31
1606843410000|2020-12-01 17:23:30|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.6|1831.3|26
1606843420000|2020-12-01 17:23:40|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|20
1606843430000|2020-12-01 17:23:50|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.4|1831.1|18
1606843440000|2020-12-01 17:24:00|1831.7|1831.4|1831.7|1831.4|1831.8|1831.5|1831.5|1831.2|25
1606843450000|2020-12-01 17:24:10|1831.4|1831.1|1831.7|1831.4|1831.7|1831.4|1831.2|1830.9|13
1606843460000|2020-12-01 17:24:20|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|18
1606843470000|2020-12-01 17:24:30|1831.7|1831.4|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|17
1606843480000|2020-12-01 17:24:40|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|35
1606843490000|2020-12-01 17:24:50|1831.9|1831.6|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|19
1606843500000|2020-12-01 17:25:00|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1831.8|1831.5|66
1606843510000|2020-12-01 17:25:10|1831.8|1831.5|1832.1|1831.8|1832.1|1831.8|1831.8|1831.5|21
1606843520000|2020-12-01 17:25:20|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1831.9|1831.6|12
1606843530000|2020-12-01 17:25:30|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.5|1831.2|8
1606843540000|2020-12-01 17:25:40|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.6|1831.3|28
1606843550000|2020-12-01 17:25:50|||||||||30
1606843560000|2020-12-01 17:26:00|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|16
1606843570000|2020-12-01 17:26:10|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|23
1606843580000|2020-12-01 17:26:20|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|16
1606843590000|2020-12-01 17:26:30|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|17
1606843600000|2020-12-01 17:26:40|1832.3|1832|1832.7|1832.4|1832.7|1832.4|1832.3|1832|26
1606843610000|2020-12-01 17:26:50|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|34
1606843620000|2020-12-01 17:27:00|1833.2|1832.9|1833.5|1833.2|1833.5|1833.2|1833.1|1832.8|100
1606843630000|2020-12-01 17:27:10|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.3|1833|42
1606843640000|2020-12-01 17:27:20|1833.6|1833.3|1833.8|1833.5|1833.9|1833.6|1833.6|1833.3|66
1606843650000|2020-12-01 17:27:30|1833.9|1833.6|1834.2|1833.9|1834.2|1833.9|1833.8|1833.5|42
1606843660000|2020-12-01 17:27:40|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1834|1833.7|48
1606843670000|2020-12-01 17:27:50|1834.2|1833.9|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|49
1606843680000|2020-12-01 17:28:00|1834.4|1834.1|1834.5|1834.2|1834.6|1834.3|1834.2|1833.9|46
1606843690000|2020-12-01 17:28:10|1834.6|1834.3|1834.8|1834.5|1834.9|1834.6|1834.5|1834.2|68
1606843700000|2020-12-01 17:28:20|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|25
1606843710000|2020-12-01 17:28:30|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|32
1606843720000|2020-12-01 17:28:40|1834.7|1834.4|1834.9|1834.6|1834.9|1834.6|1834.7|1834.4|50
1606843730000|2020-12-01 17:28:50|1834.8|1834.5|1834.7|1834.4|1834.8|1834.5|1834.6|1834.3|40
1606843740000|2020-12-01 17:29:00|1834.5|1834.2|1834.8|1834.5|1834.8|1834.5|1834.5|1834.2|38
1606843750000|2020-12-01 17:29:10|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.7|1834.4|44
1606843760000|2020-12-01 17:29:20|1835.2|1834.9|1835.1|1834.8|1835.4|1835.1|1835.1|1834.8|33
1606843770000|2020-12-01 17:29:30|1835.2|1834.9|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|30
1606843780000|2020-12-01 17:29:40|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|23
1606843790000|2020-12-01 17:29:50|1835.4|1835.1|1835.4|1835.1|1835.7|1835.4|1835.4|1835.1|42
1606843800000|2020-12-01 17:30:00|1835.5|1835.2|1834.9|1834.6|1835.6|1835.3|1834.9|1834.6|51
1606843810000|2020-12-01 17:30:10|1834.8|1834.5|1834.6|1834.3|1835|1834.7|1834.6|1834.3|18
1606843820000|2020-12-01 17:30:20|1834.5|1834.2|1834.1|1833.8|1834.5|1834.2|1834|1833.7|47
1606843830000|2020-12-01 17:30:30|1834|1833.7|1833.8|1833.5|1834|1833.7|1833.6|1833.3|55
1606843840000|2020-12-01 17:30:40|1833.9|1833.6|1834.4|1834.1|1834.5|1834.2|1833.9|1833.6|44
1606843850000|2020-12-01 17:30:50|1834.3|1834|1834.8|1834.5|1834.8|1834.5|1834.3|1834|23
1606843860000|2020-12-01 17:31:00|1834.9|1834.6|1835.2|1834.9|1835.2|1834.9|1834.9|1834.6|37
1606843870000|2020-12-01 17:31:10|1835.3|1835|1835.2|1834.9|1835.5|1835.2|1835.1|1834.8|36
1606843880000|2020-12-01 17:31:20|1835.3|1835|1834.9|1834.6|1835.4|1835.1|1834.9|1834.6|33
1606843890000|2020-12-01 17:31:30|1835|1834.7|1834.4|1834.1|1835|1834.7|1834.3|1834|43
1606843900000|2020-12-01 17:31:40|1834.3|1834|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|9
1606843910000|2020-12-01 17:31:50|1834.4|1834.1|1835|1834.7|1835|1834.7|1834.3|1834|152
1606843920000|2020-12-01 17:32:00|1834.9|1834.6|1834.5|1834.2|1835|1834.7|1834.5|1834.2|29
1606843930000|2020-12-01 17:32:10|1834.4|1834.1|1834.1|1833.8|1834.4|1834.1|1833.9|1833.6|43
1606843940000|2020-12-01 17:32:20|1834.2|1833.9|1833.6|1833.3|1834.2|1833.9|1833.6|1833.3|54
1606843950000|2020-12-01 17:32:30|1833.5|1833.2|1833.4|1833.1|1833.6|1833.3|1833.3|1833|47
1606843960000|2020-12-01 17:32:40|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.2|1832.9|41
1606843970000|2020-12-01 17:32:50|1833.5|1833.2|1833.1|1832.8|1833.6|1833.3|1833.1|1832.8|59
1606843980000|2020-12-01 17:33:00|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.8|1832.5|49
1606843990000|2020-12-01 17:33:10|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.7|1832.4|26
1606844000000|2020-12-01 17:33:20|1832.9|1832.6|1833.2|1832.9|1833.2|1832.9|1832.7|1832.4|43
1606844010000|2020-12-01 17:33:30|1833.3|1833|1833.7|1833.4|1833.7|1833.4|1833.3|1833|24
1606844020000|2020-12-01 17:33:40|1833.8|1833.5|1833.7|1833.4|1833.9|1833.6|1833.7|1833.4|14
1606844030000|2020-12-01 17:33:50|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.3|1833|14
1606844040000|2020-12-01 17:34:00|1833.7|1833.4|1833.1|1832.8|1833.7|1833.4|1833.1|1832.8|36
1606844050000|2020-12-01 17:34:10|1833|1832.7|1832.4|1832.1|1833|1832.7|1832.4|1832.1|20
1606844060000|2020-12-01 17:34:20|1832.5|1832.2|1832.1|1831.8|1832.7|1832.4|1832.1|1831.8|23
1606844070000|2020-12-01 17:34:30|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|28
1606844080000|2020-12-01 17:34:40|1832.3|1832|1832.2|1831.9|1832.3|1832|1832.1|1831.8|18
1606844090000|2020-12-01 17:34:50|1832.1|1831.8|1832.3|1832|1832.3|1832|1832|1831.7|20
1606844100000|2020-12-01 17:35:00|1832.5|1832.2|1832.1|1831.8|1832.7|1832.4|1832.1|1831.8|39
1606844110000|2020-12-01 17:35:10|1831.9|1831.6|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|19
1606844120000|2020-12-01 17:35:20|1832.3|1832|1831.7|1831.4|1832.3|1832|1831.7|1831.4|50
1606844130000|2020-12-01 17:35:30|1831.6|1831.3|1831.4|1831.1|1831.6|1831.3|1831.4|1831.1|22
1606844140000|2020-12-01 17:35:40|1831.6|1831.3|1831.3|1831|1831.6|1831.3|1831.3|1831|97
1606844150000|2020-12-01 17:35:50|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831.1|1830.8|24
1606844160000|2020-12-01 17:36:00|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|14
1606844170000|2020-12-01 17:36:10|1830.7|1830.4|1830.7|1830.4|1830.9|1830.6|1830.6|1830.3|35
1606844180000|2020-12-01 17:36:20|1830.6|1830.3|1831.1|1830.8|1831.2|1830.9|1830.6|1830.3|17
1606844190000|2020-12-01 17:36:30|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831.1|1830.8|17
1606844200000|2020-12-01 17:36:40|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|8
1606844210000|2020-12-01 17:36:50|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.5|1831.2|52
1606844220000|2020-12-01 17:37:00|1831.8|1831.5|1832|1831.7|1832|1831.7|1831.8|1831.5|33
1606844230000|2020-12-01 17:37:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832|1831.7|11
1606844240000|2020-12-01 17:37:20|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.1|1831.8|14
1606844250000|2020-12-01 17:37:30|1832.4|1832.1|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|11
1606844260000|2020-12-01 17:37:40|1832.5|1832.2|1832.7|1832.4|1832.7|1832.4|1832.3|1832|11
1606844270000|2020-12-01 17:37:50|1832.6|1832.3|1832.7|1832.4|1832.8|1832.5|1832.6|1832.3|6
1606844280000|2020-12-01 17:38:00|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|19
1606844290000|2020-12-01 17:38:10|1833|1832.7|1832.7|1832.4|1833|1832.7|1832.7|1832.4|16
1606844300000|2020-12-01 17:38:20|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|16
1606844310000|2020-12-01 17:38:30|1833.2|1832.9|1832.5|1832.2|1833.2|1832.9|1832.5|1832.2|31
1606844320000|2020-12-01 17:38:40|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|11
1606844330000|2020-12-01 17:38:50|1832.1|1831.8|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|22
1606844340000|2020-12-01 17:39:00|1831.9|1831.6|1831.5|1831.2|1831.9|1831.6|1831.5|1831.2|22
1606844350000|2020-12-01 17:39:10|1831.6|1831.3|1831.1|1830.8|1831.6|1831.3|1831.1|1830.8|24
1606844360000|2020-12-01 17:39:20|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|16
1606844370000|2020-12-01 17:39:30|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.8|1830.5|9
1606844380000|2020-12-01 17:39:40|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|16
1606844390000|2020-12-01 17:39:50|1830.7|1830.4|1830.7|1830.4|1831|1830.7|1830.6|1830.3|40
1606844400000|2020-12-01 17:40:00|1830.8|1830.5|1831.1|1830.8|1831.1|1830.8|1830.7|1830.4|35
1606844410000|2020-12-01 17:40:10|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|18
1606844420000|2020-12-01 17:40:20|1830.5|1830.2|1830|1829.7|1830.5|1830.2|1830|1829.7|33
1606844430000|2020-12-01 17:40:30|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.6|1829.3|31
1606844440000|2020-12-01 17:40:40|1829.8|1829.5|1829.8|1829.5|1830|1829.7|1829.6|1829.3|32
1606844450000|2020-12-01 17:40:50|1829.9|1829.6|1829.8|1829.5|1830|1829.7|1829.5|1829.2|43
1606844460000|2020-12-01 17:41:00|1829.9|1829.6|1830|1829.7|1830|1829.7|1829.8|1829.5|26
1606844470000|2020-12-01 17:41:10|1830.1|1829.8|1830.3|1830|1830.3|1830|1830|1829.7|16
1606844480000|2020-12-01 17:41:20|1830.2|1829.9|1829.8|1829.5|1830.2|1829.9|1829.7|1829.4|27
1606844490000|2020-12-01 17:41:30|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|17
1606844500000|2020-12-01 17:41:40|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.1|1828.8|26
1606844510000|2020-12-01 17:41:50|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.2|1828.9|15
1606844520000|2020-12-01 17:42:00|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1829.9|1829.6|30
1606844530000|2020-12-01 17:42:10|1830|1829.7|1829.6|1829.3|1830|1829.7|1829.6|1829.3|37
1606844540000|2020-12-01 17:42:20|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.3|1829|30
1606844550000|2020-12-01 17:42:30|1829.3|1829|1829.6|1829.3|1829.6|1829.3|1829.3|1829|27
1606844560000|2020-12-01 17:42:40|1829.5|1829.2|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|17
1606844570000|2020-12-01 17:42:50|1829|1828.7|1829.3|1829|1829.3|1829|1829|1828.7|41
1606844580000|2020-12-01 17:43:00|1829.4|1829.1|1829.9|1829.6|1829.9|1829.6|1829.4|1829.1|38
1606844590000|2020-12-01 17:43:10|1829.8|1829.5|1829.2|1828.9|1829.9|1829.6|1829.2|1828.9|81
1606844600000|2020-12-01 17:43:20|1829.1|1828.8|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|29
1606844610000|2020-12-01 17:43:30|1829.5|1829.2|1829.3|1829|1829.6|1829.3|1829.2|1828.9|36
1606844620000|2020-12-01 17:43:40|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|15
1606844630000|2020-12-01 17:43:50|1829.5|1829.2|1830.4|1830.1|1830.4|1830.1|1829.5|1829.2|44
1606844640000|2020-12-01 17:44:00|1830.3|1830|1831|1830.7|1831|1830.7|1830.3|1830|30
1606844650000|2020-12-01 17:44:10|1830.9|1830.6|1830.7|1830.4|1831.1|1830.8|1830.5|1830.2|43
1606844660000|2020-12-01 17:44:20|1830.5|1830.2|1830.6|1830.3|1831|1830.7|1830.4|1830.1|346
1606844670000|2020-12-01 17:44:30|1830.5|1830.2|1831.3|1831|1831.3|1831|1830.5|1830.2|74
1606844680000|2020-12-01 17:44:40|1831.2|1830.9|1831.6|1831.3|1831.7|1831.4|1831.2|1830.9|41
1606844690000|2020-12-01 17:44:50|1831.7|1831.4|1831.7|1831.4|1831.8|1831.5|1831.5|1831.2|38
1606844700000|2020-12-01 17:45:00|1831.9|1831.6|1831.1|1830.8|1832|1831.7|1831|1830.7|74
1606844710000|2020-12-01 17:45:10|1830.9|1830.6|1831.2|1830.9|1831.2|1830.9|1830.8|1830.5|46
1606844720000|2020-12-01 17:45:20|1831.4|1831.1|1831.1|1830.8|1831.5|1831.2|1831.1|1830.8|37
1606844730000|2020-12-01 17:45:30|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.1|1830.8|37
1606844740000|2020-12-01 17:45:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.2|1830.9|22
1606844750000|2020-12-01 17:45:50|1831.4|1831.1|1831.4|1831.1|1831.8|1831.5|1831.4|1831.1|56
1606844760000|2020-12-01 17:46:00|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|36
1606844770000|2020-12-01 17:46:10|1831.7|1831.4|1831.6|1831.3|1831.8|1831.5|1831.5|1831.2|28
1606844780000|2020-12-01 17:46:20|1831.7|1831.4|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|16
1606844790000|2020-12-01 17:46:30|1831.7|1831.4|1832.2|1831.9|1832.2|1831.9|1831.7|1831.4|47
1606844800000|2020-12-01 17:46:40|1832.3|1832|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|116
1606844810000|2020-12-01 17:46:50|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.8|1831.5|21
1606844820000|2020-12-01 17:47:00|1832|1831.7|1832.2|1831.9|1832.5|1832.2|1832|1831.7|48
1606844830000|2020-12-01 17:47:10|1832.3|1832|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|11
1606844840000|2020-12-01 17:47:20|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.3|1832|32
1606844850000|2020-12-01 17:47:30|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|11
1606844860000|2020-12-01 17:47:40|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|15
1606844870000|2020-12-01 17:47:50|1832.3|1832|1832|1831.7|1832.3|1832|1831.9|1831.6|29
1606844880000|2020-12-01 17:48:00|1831.9|1831.6|1831.4|1831.1|1831.9|1831.6|1831.3|1831|53
1606844890000|2020-12-01 17:48:10|1831.6|1831.3|1831.8|1831.5|1832|1831.7|1831.6|1831.3|38
1606844900000|2020-12-01 17:48:20|1831.7|1831.4|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|25
1606844910000|2020-12-01 17:48:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|12
1606844920000|2020-12-01 17:48:40|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|11
1606844930000|2020-12-01 17:48:50|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.7|1831.4|18
1606844940000|2020-12-01 17:49:00|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.1|1830.8|30
1606844950000|2020-12-01 17:49:10|1831.4|1831.1|1831.7|1831.4|1831.7|1831.4|1831.4|1831.1|40
1606844960000|2020-12-01 17:49:20|1831.5|1831.2|1832.1|1831.8|1832.1|1831.8|1831.4|1831.1|70
1606844970000|2020-12-01 17:49:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|60
1606844980000|2020-12-01 17:49:40|1832.3|1832|1832.5|1832.2|1832.7|1832.4|1832.3|1832|36
1606844990000|2020-12-01 17:49:50|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.4|1832.1|14
1606845000000|2020-12-01 17:50:00|1832.6|1832.3|1832.8|1832.5|1832.9|1832.6|1832.6|1832.3|33
1606845010000|2020-12-01 17:50:10|1832.7|1832.4|1832.6|1832.3|1832.9|1832.6|1832.5|1832.2|31
1606845020000|2020-12-01 17:50:20|1833.3|1833|1833.9|1833.6|1834|1833.7|1833|1832.7|54
1606845030000|2020-12-01 17:50:30|1834|1833.7|1834.4|1834.1|1834.4|1834.1|1834|1833.7|10
1606845040000|2020-12-01 17:50:40|1834.5|1834.2|1834.5|1834.2|1834.6|1834.3|1834.5|1834.2|29
1606845050000|2020-12-01 17:50:50|1834.6|1834.3|1834.4|1834.1|1834.8|1834.5|1834.4|1834.1|45
1606845060000|2020-12-01 17:51:00|1834.3|1834|1834.2|1833.9|1834.3|1834|1834|1833.7|51
1606845070000|2020-12-01 17:51:10|1834|1833.7|1833.9|1833.6|1834.1|1833.8|1833.9|1833.6|53
1606845080000|2020-12-01 17:51:20|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.8|1833.5|47
1606845090000|2020-12-01 17:51:30|1834.3|1834|1834.7|1834.4|1834.7|1834.4|1834.3|1834|15
1606845100000|2020-12-01 17:51:40|1834.8|1834.5|1834.7|1834.4|1835.2|1834.9|1834.7|1834.4|82
1606845110000|2020-12-01 17:51:50|1834.6|1834.3|1834.8|1834.5|1834.8|1834.5|1834.6|1834.3|22
1606845120000|2020-12-01 17:52:00|1834.9|1834.6|1834.4|1834.1|1834.9|1834.6|1834.4|1834.1|40
1606845130000|2020-12-01 17:52:10|1834.3|1834|1834.2|1833.9|1834.3|1834|1834|1833.7|44
1606845140000|2020-12-01 17:52:20|1834.1|1833.8|1833.9|1833.6|1834.2|1833.9|1833.9|1833.6|29
1606845150000|2020-12-01 17:52:30|1833.7|1833.4|1833.6|1833.3|1833.8|1833.5|1833.6|1833.3|57
1606845160000|2020-12-01 17:52:40|1833.3|1833|1833.6|1833.3|1833.6|1833.3|1833.2|1832.9|35
1606845170000|2020-12-01 17:52:50|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|8
1606845180000|2020-12-01 17:53:00|1833.2|1832.9|1832.9|1832.6|1833.2|1832.9|1832.8|1832.5|31
1606845190000|2020-12-01 17:53:10|1833|1832.7|1833.4|1833.1|1833.5|1833.2|1833|1832.7|26
1606845200000|2020-12-01 17:53:20|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|3
1606845210000|2020-12-01 17:53:30|1833.7|1833.4|1833.3|1833|1833.7|1833.4|1833.3|1833|11
1606845220000|2020-12-01 17:53:40|1833.5|1833.2|1833.6|1833.3|1833.7|1833.4|1833.5|1833.2|8
1606845230000|2020-12-01 17:53:50|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|15
1606845240000|2020-12-01 17:54:00|1833.4|1833.1|1833.2|1832.9|1833.6|1833.3|1833.2|1832.9|24
1606845250000|2020-12-01 17:54:10|1833|1832.7|1833.4|1833.1|1833.4|1833.1|1833|1832.7|5
1606845260000|2020-12-01 17:54:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|4
1606845270000|2020-12-01 17:54:30|1833.2|1832.9|1833.3|1833|1833.4|1833.1|1833.1|1832.8|11
1606845280000|2020-12-01 17:54:40|1833.4|1833.1|1833.7|1833.4|1834|1833.7|1833.4|1833.1|50
1606845290000|2020-12-01 17:54:50|1833.8|1833.5|1833.8|1833.5|1834|1833.7|1833.7|1833.4|11
1606845300000|2020-12-01 17:55:00|1834|1833.7|1834.2|1833.9|1834.2|1833.9|1834|1833.7|6
1606845310000|2020-12-01 17:55:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|9
1606845320000|2020-12-01 17:55:20|1834.4|1834.1|1834.7|1834.4|1834.7|1834.4|1834.4|1834.1|19
1606845330000|2020-12-01 17:55:30|1834.8|1834.5|1834.7|1834.4|1834.9|1834.6|1834.7|1834.4|14
1606845340000|2020-12-01 17:55:40|1834.8|1834.5|1834.8|1834.5|1834.9|1834.6|1834.7|1834.4|14
1606845350000|2020-12-01 17:55:50|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.9|1834.6|40
1606845360000|2020-12-01 17:56:00|1835.3|1835|1835.1|1834.8|1835.3|1835|1835.1|1834.8|22
1606845370000|2020-12-01 17:56:10|1835.2|1834.9|1834.8|1834.5|1835.2|1834.9|1834.8|1834.5|24
1606845380000|2020-12-01 17:56:20|1834.7|1834.4|1834.5|1834.2|1834.7|1834.4|1834.4|1834.1|30
1606845390000|2020-12-01 17:56:30|1834.6|1834.3|1834.5|1834.2|1834.7|1834.4|1834.3|1834|99
1606845400000|2020-12-01 17:56:40|1834.3|1834|1834.1|1833.8|1834.3|1834|1833.8|1833.5|84
1606845410000|2020-12-01 17:56:50|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|9
1606845420000|2020-12-01 17:57:00|1834.3|1834|1833.8|1833.5|1834.4|1834.1|1833.8|1833.5|20
1606845430000|2020-12-01 17:57:10|1833.9|1833.6|1834.2|1833.9|1834.2|1833.9|1833.9|1833.6|26
1606845440000|2020-12-01 17:57:20|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834|1833.7|40
1606845450000|2020-12-01 17:57:30|1834.3|1834|1834.3|1834|1834.5|1834.2|1834.3|1834|23
1606845460000|2020-12-01 17:57:40|1834.2|1833.9|1833.4|1833.1|1834.2|1833.9|1833.4|1833.1|26
1606845470000|2020-12-01 17:57:50|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.5|1833.2|6
1606845480000|2020-12-01 17:58:00|1833.6|1833.3|1834.1|1833.8|1834.1|1833.8|1833.6|1833.3|19
1606845490000|2020-12-01 17:58:10|1834.2|1833.9|1834.6|1834.3|1834.6|1834.3|1834.2|1833.9|13
1606845500000|2020-12-01 17:58:20|1834.5|1834.2|1834.4|1834.1|1834.5|1834.2|1834.4|1834.1|13
1606845510000|2020-12-01 17:58:30|1834.3|1834|1834.3|1834|1834.4|1834.1|1834.3|1834|7
1606845520000|2020-12-01 17:58:40|1834.4|1834.1|1834.4|1834.1|1834.5|1834.2|1834.4|1834.1|8
1606845530000|2020-12-01 17:58:50|1834.3|1834|1834.1|1833.8|1834.3|1834|1834.1|1833.8|30
1606845540000|2020-12-01 17:59:00|1834.2|1833.9|1833.9|1833.6|1834.2|1833.9|1833.6|1833.3|56
1606845550000|2020-12-01 17:59:10|1833.8|1833.5|1833.4|1833.1|1833.8|1833.5|1833.2|1832.9|47
1606845560000|2020-12-01 17:59:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|26
1606845570000|2020-12-01 17:59:30|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.2|1832.9|14
1606845580000|2020-12-01 17:59:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|6
1606845590000|2020-12-01 17:59:50|1833.4|1833.1|1833.1|1832.8|1833.4|1833.1|1833|1832.7|11
1606845600000|2020-12-01 18:00:00|1833.3|1833|1833.4|1833.1|1833.6|1833.3|1833.3|1833|24
1606845610000|2020-12-01 18:00:10|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|13
1606845620000|2020-12-01 18:00:20|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|17
1606845630000|2020-12-01 18:00:30|1833.3|1833|1833.1|1832.8|1833.3|1833|1833.1|1832.8|8
1606845640000|2020-12-01 18:00:40|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|12
1606845650000|2020-12-01 18:00:50|1833.4|1833.1|1833.1|1832.8|1833.4|1833.1|1833.1|1832.8|9
1606845660000|2020-12-01 18:01:00|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|7
1606845670000|2020-12-01 18:01:10|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|19
1606845680000|2020-12-01 18:01:20|1833.3|1833|1833.3|1833|1833.4|1833.1|1833.2|1832.9|11
1606845690000|2020-12-01 18:01:30|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1832.9|1832.6|33
1606845700000|2020-12-01 18:01:40|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1832.9|1832.6|21
1606845710000|2020-12-01 18:01:50|1833.3|1833|1833.1|1832.8|1833.3|1833|1833.1|1832.8|5
1606845720000|2020-12-01 18:02:00|1833.2|1832.9|1832.8|1832.5|1833.2|1832.9|1832.6|1832.3|35
1606845730000|2020-12-01 18:02:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|12
1606845740000|2020-12-01 18:02:20|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|6
1606845750000|2020-12-01 18:02:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|7
1606845760000|2020-12-01 18:02:40|1833.1|1832.8|1832.8|1832.5|1833.1|1832.8|1832.7|1832.4|15
1606845770000|2020-12-01 18:02:50|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.7|1832.4|17
1606845780000|2020-12-01 18:03:00|1833.2|1832.9|1832.9|1832.6|1833.2|1832.9|1832.9|1832.6|18
1606845790000|2020-12-01 18:03:10|1833|1832.7|1833|1832.7|1833|1832.7|1832.9|1832.6|10
1606845800000|2020-12-01 18:03:20|1833.1|1832.8|1833.2|1832.9|1833.4|1833.1|1833.1|1832.8|19
1606845810000|2020-12-01 18:03:30|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|9
1606845820000|2020-12-01 18:03:40|1833.3|1833|1833|1832.7|1833.3|1833|1832.9|1832.6|9
1606845830000|2020-12-01 18:03:50|1832.9|1832.6|1833.6|1833.3|1833.6|1833.3|1832.9|1832.6|23
1606845840000|2020-12-01 18:04:00|1833.5|1833.2|1833.3|1833|1833.5|1833.2|1833.2|1832.9|8
1606845850000|2020-12-01 18:04:10|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|9
1606845860000|2020-12-01 18:04:20|1833.3|1833|1833|1832.7|1833.3|1833|1833|1832.7|16
1606845870000|2020-12-01 18:04:30|1833.2|1832.9|1833|1832.7|1833.2|1832.9|1833|1832.7|5
1606845880000|2020-12-01 18:04:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833|1832.7|4
1606845890000|2020-12-01 18:04:50|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833|1832.7|7
1606845900000|2020-12-01 18:05:00|1833|1832.7|1833.1|1832.8|1833.2|1832.9|1833|1832.7|16
1606845910000|2020-12-01 18:05:10|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|16
1606845920000|2020-12-01 18:05:20|1833.5|1833.2|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|12
1606845930000|2020-12-01 18:05:30|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|7
1606845940000|2020-12-01 18:05:40|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|4
1606845950000|2020-12-01 18:05:50|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.4|1832.1|24
1606845960000|2020-12-01 18:06:00|1832.7|1832.4|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|6
1606845970000|2020-12-01 18:06:10|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|8
1606845980000|2020-12-01 18:06:20|1832.5|1832.2|1832.7|1832.4|1832.8|1832.5|1832.5|1832.2|59
1606845990000|2020-12-01 18:06:30|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|13
1606846000000|2020-12-01 18:06:40|1832.7|1832.4|1832.2|1831.9|1832.8|1832.5|1832.1|1831.8|51
1606846010000|2020-12-01 18:06:50|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832|1831.7|24
1606846020000|2020-12-01 18:07:00|1832.3|1832|1831.8|1831.5|1832.3|1832|1831.8|1831.5|39
1606846030000|2020-12-01 18:07:10|1831.7|1831.4|1831.9|1831.6|1832|1831.7|1831.6|1831.3|38
1606846040000|2020-12-01 18:07:20|1832|1831.7|1831.9|1831.6|1832.2|1831.9|1831.8|1831.5|79
1606846050000|2020-12-01 18:07:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|17
1606846060000|2020-12-01 18:07:40|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|16
1606846070000|2020-12-01 18:07:50|1831.9|1831.6|1831.7|1831.4|1832.2|1831.9|1831.5|1831.2|56
1606846080000|2020-12-01 18:08:00|1831.6|1831.3|1832|1831.7|1832|1831.7|1831.4|1831.1|70
1606846090000|2020-12-01 18:08:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|11
1606846100000|2020-12-01 18:08:20|1832|1831.7|1831.6|1831.3|1832|1831.7|1831.6|1831.3|31
1606846110000|2020-12-01 18:08:30|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|12
1606846120000|2020-12-01 18:08:40|1831.7|1831.4|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|17
1606846130000|2020-12-01 18:08:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|5
1606846140000|2020-12-01 18:09:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|10
1606846150000|2020-12-01 18:09:10|1832.3|1832|1832.7|1832.4|1832.7|1832.4|1832.2|1831.9|43
1606846160000|2020-12-01 18:09:20|1832.6|1832.3|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|22
1606846170000|2020-12-01 18:09:30|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.5|1832.2|5
1606846190000|2020-12-01 18:09:50|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|7
1606846200000|2020-12-01 18:10:00|1832.8|1832.5|1832.4|1832.1|1832.8|1832.5|1832.4|1832.1|9
1606846210000|2020-12-01 18:10:10|1832.2|1831.9|1831.9|1831.6|1832.2|1831.9|1831.9|1831.6|14
1606846220000|2020-12-01 18:10:20|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|12
1606846230000|2020-12-01 18:10:30|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|19
1606846240000|2020-12-01 18:10:40|1831.6|1831.3|1831.6|1831.3|1831.8|1831.5|1831.5|1831.2|16
1606846250000|2020-12-01 18:10:50|1831.7|1831.4|1831.5|1831.2|1831.8|1831.5|1831.5|1831.2|15
1606846260000|2020-12-01 18:11:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831|1830.7|126
1606846270000|2020-12-01 18:11:10|1831.3|1831|1831.2|1830.9|1831.3|1831|1831|1830.7|18
1606846280000|2020-12-01 18:11:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831|1830.7|14
1606846290000|2020-12-01 18:11:30|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1831|1830.7|13
1606846300000|2020-12-01 18:11:40|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.3|1831|7
1606846310000|2020-12-01 18:11:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|15
1606846320000|2020-12-01 18:12:00|1831.1|1830.8|1831.4|1831.1|1831.5|1831.2|1831.1|1830.8|21
1606846330000|2020-12-01 18:12:10|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831|1830.7|15
1606846340000|2020-12-01 18:12:20|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|13
1606846350000|2020-12-01 18:12:30|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1831|1830.7|18
1606846360000|2020-12-01 18:12:40|1831.1|1830.8|1831.8|1831.5|1831.8|1831.5|1830.9|1830.6|15
1606846370000|2020-12-01 18:12:50|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|9
1606846380000|2020-12-01 18:13:00|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|13
1606846390000|2020-12-01 18:13:10|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|15
1606846400000|2020-12-01 18:13:20|1832.3|1832|1832.4|1832.1|1832.7|1832.4|1832.3|1832|20
1606846410000|2020-12-01 18:13:30|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606846420000|2020-12-01 18:13:40|1832.6|1832.3|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|23
1606846430000|2020-12-01 18:13:50|1832.7|1832.4|1833|1832.7|1833|1832.7|1832.7|1832.4|15
1606846440000|2020-12-01 18:14:00|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|22
1606846450000|2020-12-01 18:14:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|9
1606846460000|2020-12-01 18:14:20|1832.8|1832.5|1833.1|1832.8|1833.1|1832.8|1832.8|1832.5|10
1606846470000|2020-12-01 18:14:30|1833.2|1832.9|1833.3|1833|1833.4|1833.1|1833.2|1832.9|39
1606846480000|2020-12-01 18:14:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.3|1833|9
1606846490000|2020-12-01 18:14:50|1833.3|1833|1833.7|1833.4|1833.7|1833.4|1833.3|1833|21
1606846500000|2020-12-01 18:15:00|1833.6|1833.3|1833.4|1833.1|1833.6|1833.3|1833.4|1833.1|18
1606846510000|2020-12-01 18:15:10|1833.6|1833.3|1833.2|1832.9|1833.9|1833.6|1833.2|1832.9|40
1606846520000|2020-12-01 18:15:20|1833.1|1832.8|1833.3|1833|1833.3|1833|1833.1|1832.8|8
1606846530000|2020-12-01 18:15:30|1833.4|1833.1|1833.3|1833|1833.6|1833.3|1833.3|1833|27
1606846540000|2020-12-01 18:15:40|1833.2|1832.9|1832.7|1832.4|1833.2|1832.9|1832.7|1832.4|18
1606846550000|2020-12-01 18:15:50|1832.8|1832.5|1832.4|1832.1|1832.8|1832.5|1832.4|1832.1|23
1606846560000|2020-12-01 18:16:00|1832.5|1832.2|1832.3|1832|1832.6|1832.3|1832.2|1831.9|18
1606846570000|2020-12-01 18:16:10|1832.2|1831.9|1832|1831.7|1832.3|1832|1831.8|1831.5|25
1606846580000|2020-12-01 18:16:20|1831.9|1831.6|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|23
1606846590000|2020-12-01 18:16:30|1831.8|1831.5|1832|1831.7|1832|1831.7|1831.7|1831.4|19
1606846600000|2020-12-01 18:16:40|1832.1|1831.8|1832.4|1832.1|1832.4|1832.1|1832.1|1831.8|18
1606846610000|2020-12-01 18:16:50|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.5|1832.2|30
1606846620000|2020-12-01 18:17:00|1833|1832.7|1833.3|1833|1833.3|1833|1833|1832.7|56
1606846630000|2020-12-01 18:17:10|1833.2|1832.9|1833.5|1833.2|1833.6|1833.3|1833.2|1832.9|51
1606846640000|2020-12-01 18:17:20|1833.6|1833.3|1833.5|1833.2|1833.8|1833.5|1833.5|1833.2|28
1606846650000|2020-12-01 18:17:30|1833.6|1833.3|1833.4|1833.1|1833.6|1833.3|1833.4|1833.1|8
1606846660000|2020-12-01 18:17:40|1833.3|1833|1833.3|1833|1833.4|1833.1|1833.3|1833|17
1606846670000|2020-12-01 18:17:50|1833.2|1832.9|1833.1|1832.8|1833.3|1833|1833|1832.7|17
1606846680000|2020-12-01 18:18:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1832.9|1832.6|26
1606846690000|2020-12-01 18:18:10|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|6
1606846700000|2020-12-01 18:18:20|1833.1|1832.8|1833.2|1832.9|1833.3|1833|1833|1832.7|29
1606846710000|2020-12-01 18:18:30|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|2
1606846720000|2020-12-01 18:18:40|1833.2|1832.9|1832.9|1832.6|1833.2|1832.9|1832.7|1832.4|44
1606846730000|2020-12-01 18:18:50|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|35
1606846740000|2020-12-01 18:19:00|1833|1832.7|1832.9|1832.6|1833.2|1832.9|1832.8|1832.5|34
1606846750000|2020-12-01 18:19:10|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|19
1606846760000|2020-12-01 18:19:20|1832.8|1832.5|1832.3|1832|1832.8|1832.5|1832.3|1832|29
1606846770000|2020-12-01 18:19:30|1832.4|1832.1|1832.3|1832|1832.6|1832.3|1832.1|1831.8|38
1606846780000|2020-12-01 18:19:40|1832.4|1832.1|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|10
1606846790000|2020-12-01 18:19:50|1832.7|1832.4|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|16
1606846800000|2020-12-01 18:20:00|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|5
1606846810000|2020-12-01 18:20:10|1832.9|1832.6|1833.3|1833|1833.5|1833.2|1832.9|1832.6|23
1606846820000|2020-12-01 18:20:20|1833.5|1833.2|1833.6|1833.3|1833.8|1833.5|1833.5|1833.2|26
1606846830000|2020-12-01 18:20:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|13
1606846840000|2020-12-01 18:20:40|1833.6|1833.3|1833.4|1833.1|1833.6|1833.3|1833.4|1833.1|8
1606846850000|2020-12-01 18:20:50|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.8|1832.5|20
1606846860000|2020-12-01 18:21:00|1833.1|1832.8|1833.1|1832.8|1833.2|1832.9|1833|1832.7|23
1606846870000|2020-12-01 18:21:10|1833.2|1832.9|1833.6|1833.3|1833.8|1833.5|1833.1|1832.8|88
1606846880000|2020-12-01 18:21:20|1833.7|1833.4|1833.7|1833.4|1833.9|1833.6|1833.7|1833.4|40
1606846890000|2020-12-01 18:21:30|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.7|1833.4|27
1606846900000|2020-12-01 18:21:40|1834.1|1833.8|1834.4|1834.1|1834.4|1834.1|1834.1|1833.8|26
1606846910000|2020-12-01 18:21:50|1834.5|1834.2|1834.5|1834.2|1834.6|1834.3|1834.5|1834.2|23
1606846920000|2020-12-01 18:22:00|1834.6|1834.3|1834.5|1834.2|1834.6|1834.3|1834.3|1834|26
1606846930000|2020-12-01 18:22:10|1834.6|1834.3|1835.2|1834.9|1835.2|1834.9|1834.6|1834.3|41
1606846940000|2020-12-01 18:22:20|1835.3|1835|1835.7|1835.4|1835.7|1835.4|1835.3|1835|85
1606846950000|2020-12-01 18:22:30|1835.8|1835.5|1835.2|1834.9|1835.8|1835.5|1835.1|1834.8|163
1606846960000|2020-12-01 18:22:40|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835|1834.7|16
1606846970000|2020-12-01 18:22:50|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|14
1606846980000|2020-12-01 18:23:00|1835.2|1834.9|1835|1834.7|1835.2|1834.9|1834.6|1834.3|48
1606846990000|2020-12-01 18:23:10|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1834.7|1834.4|33
1606847000000|2020-12-01 18:23:20|1835.1|1834.8|1834.7|1834.4|1835.2|1834.9|1834.7|1834.4|17
1606847010000|2020-12-01 18:23:30|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|9
1606847020000|2020-12-01 18:23:40|1834.8|1834.5|1835.2|1834.9|1835.2|1834.9|1834.8|1834.5|24
1606847030000|2020-12-01 18:23:50|1835.3|1835|1835|1834.7|1835.4|1835.1|1835|1834.7|30
1606847040000|2020-12-01 18:24:00|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|16
1606847050000|2020-12-01 18:24:10|1835.2|1834.9|1835.1|1834.8|1835.3|1835|1835.1|1834.8|34
1606847060000|2020-12-01 18:24:20|1835.3|1835|1835.6|1835.3|1835.6|1835.3|1835.3|1835|22
1606847070000|2020-12-01 18:24:30|1835.5|1835.2|1835.6|1835.3|1835.8|1835.5|1835.5|1835.2|16
1606847080000|2020-12-01 18:24:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|4
1606847090000|2020-12-01 18:24:50|||||||||1
1606847100000|2020-12-01 18:25:00|1835.8|1835.5|1835.9|1835.6|1836|1835.7|1835.7|1835.4|22
1606847110000|2020-12-01 18:25:10|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|19
1606847120000|2020-12-01 18:25:20|1835.6|1835.3|1835.9|1835.6|1836|1835.7|1835.6|1835.3|60
1606847130000|2020-12-01 18:25:30|1835.8|1835.5|1836.1|1835.8|1836.1|1835.8|1835.8|1835.5|10
1606847140000|2020-12-01 18:25:40|1836|1835.7|1835.7|1835.4|1836|1835.7|1835.7|1835.4|27
1606847150000|2020-12-01 18:25:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|14
1606847160000|2020-12-01 18:26:00|1835.9|1835.6|1835.7|1835.4|1836|1835.7|1835.7|1835.4|18
1606847170000|2020-12-01 18:26:10|1835.6|1835.3|1835.4|1835.1|1835.8|1835.5|1835.4|1835.1|34
1606847180000|2020-12-01 18:26:20|1835.5|1835.2|1835.9|1835.6|1836|1835.7|1835.5|1835.2|12
1606847190000|2020-12-01 18:26:30|1836|1835.7|1835.9|1835.6|1836|1835.7|1835.9|1835.6|9
1606847200000|2020-12-01 18:26:40|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|7
1606847210000|2020-12-01 18:26:50|1836|1835.7|1836|1835.7|1836|1835.7|1835.8|1835.5|9
1606847220000|2020-12-01 18:27:00|1836.1|1835.8|1836.3|1836|1836.3|1836|1836.1|1835.8|33
1606847230000|2020-12-01 18:27:10|1836.4|1836.1|1836.5|1836.2|1836.6|1836.3|1836.3|1836|28
1606847240000|2020-12-01 18:27:20|1836.4|1836.1|1836.6|1836.3|1836.8|1836.5|1836.4|1836.1|75
1606847250000|2020-12-01 18:27:30|1836.7|1836.4|1836.8|1836.5|1836.9|1836.6|1836.7|1836.4|28
1606847260000|2020-12-01 18:27:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|21
1606847270000|2020-12-01 18:27:50|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.5|1836.2|13
1606847280000|2020-12-01 18:28:00|1836.7|1836.4|1836.6|1836.3|1836.8|1836.5|1836.6|1836.3|16
1606847290000|2020-12-01 18:28:10|1836.5|1836.2|1836.3|1836|1836.6|1836.3|1836.2|1835.9|38
1606847300000|2020-12-01 18:28:20|1836.2|1835.9|1835.6|1835.3|1836.2|1835.9|1835.6|1835.3|12
1606847310000|2020-12-01 18:28:30|1835.7|1835.4|1835.6|1835.3|1835.8|1835.5|1835.6|1835.3|16
1606847320000|2020-12-01 18:28:40|1835.5|1835.2|1835.6|1835.3|1835.8|1835.5|1835.5|1835.2|16
1606847330000|2020-12-01 18:28:50|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|14
1606847340000|2020-12-01 18:29:00|1836.1|1835.8|1836.4|1836.1|1836.4|1836.1|1835.9|1835.6|23
1606847350000|2020-12-01 18:29:10|1836.5|1836.2|1836.5|1836.2|1836.7|1836.4|1836.4|1836.1|23
1606847360000|2020-12-01 18:29:20|1836.6|1836.3|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|18
1606847370000|2020-12-01 18:29:30|1836.2|1835.9|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|23
1606847380000|2020-12-01 18:29:40|1836.5|1836.2|1836.7|1836.4|1836.9|1836.6|1836.5|1836.2|87
1606847390000|2020-12-01 18:29:50|1836.8|1836.5|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|44
1606847400000|2020-12-01 18:30:00|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.7|1836.4|81
1606847410000|2020-12-01 18:30:10|1837|1836.7|1837.2|1836.9|1837.4|1837.1|1837|1836.7|31
1606847420000|2020-12-01 18:30:20|1837.1|1836.8|1836.5|1836.2|1837.1|1836.8|1836.5|1836.2|34
1606847430000|2020-12-01 18:30:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|15
1606847440000|2020-12-01 18:30:40|1836.7|1836.4|1836.4|1836.1|1836.8|1836.5|1836.4|1836.1|28
1606847450000|2020-12-01 18:30:50|1836.3|1836|1836.6|1836.3|1836.6|1836.3|1836.3|1836|14
1606847460000|2020-12-01 18:31:00|1836.4|1836.1|1836.1|1835.8|1836.4|1836.1|1836.1|1835.8|14
1606847470000|2020-12-01 18:31:10|1836.2|1835.9|1835.9|1835.6|1836.3|1836|1835.9|1835.6|38
1606847480000|2020-12-01 18:31:20|1836|1835.7|1836.1|1835.8|1836.3|1836|1836|1835.7|16
1606847490000|2020-12-01 18:31:30|1836|1835.7|1835.6|1835.3|1836|1835.7|1835.6|1835.3|19
1606847500000|2020-12-01 18:31:40|1835.7|1835.4|1835.3|1835|1835.7|1835.4|1835.3|1835|70
1606847510000|2020-12-01 18:31:50|1835.4|1835.1|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|19
1606847520000|2020-12-01 18:32:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|14
1606847530000|2020-12-01 18:32:10|1835.4|1835.1|1835.4|1835.1|1835.5|1835.2|1835.1|1834.8|38
1606847540000|2020-12-01 18:32:20|1835.2|1834.9|1835.5|1835.2|1835.5|1835.2|1835.2|1834.9|10
1606847550000|2020-12-01 18:32:30|1835.7|1835.4|1835.8|1835.5|1835.9|1835.6|1835.6|1835.3|29
1606847560000|2020-12-01 18:32:40|1835.9|1835.6|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|9
1606847570000|2020-12-01 18:32:50|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|7
1606847580000|2020-12-01 18:33:00|||||||||7
1606847590000|2020-12-01 18:33:10|1836.4|1836.1|1836.5|1836.2|1836.6|1836.3|1836.4|1836.1|13
1606847600000|2020-12-01 18:33:20|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|30
1606847610000|2020-12-01 18:33:30|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|40
1606847620000|2020-12-01 18:33:40|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|11
1606847630000|2020-12-01 18:33:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|5
1606847640000|2020-12-01 18:34:00|1836.9|1836.6|1836.5|1836.2|1836.9|1836.6|1836.5|1836.2|9
1606847650000|2020-12-01 18:34:10|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|11
1606847660000|2020-12-01 18:34:20|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|10
1606847670000|2020-12-01 18:34:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606847680000|2020-12-01 18:34:40|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|8
1606847690000|2020-12-01 18:34:50|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.4|1836.1|16
1606847700000|2020-12-01 18:35:00|1836.6|1836.3|1836.8|1836.5|1836.9|1836.6|1836.6|1836.3|21
1606847710000|2020-12-01 18:35:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|6
1606847720000|2020-12-01 18:35:20|1836.8|1836.5|1836.6|1836.3|1836.8|1836.5|1836.6|1836.3|12
1606847730000|2020-12-01 18:35:30|1836.4|1836.1|1836.4|1836.1|1836.5|1836.2|1836.3|1836|28
1606847740000|2020-12-01 18:35:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|10
1606847750000|2020-12-01 18:35:50|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.8|1836.5|34
1606847760000|2020-12-01 18:36:00|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|9
1606847770000|2020-12-01 18:36:10|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|9
1606847780000|2020-12-01 18:36:20|1836.9|1836.6|1836.6|1836.3|1836.9|1836.6|1836.5|1836.2|11
1606847790000|2020-12-01 18:36:30|||||||||3
1606847800000|2020-12-01 18:36:40|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|12
1606847810000|2020-12-01 18:36:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606847820000|2020-12-01 18:37:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|16
1606847830000|2020-12-01 18:37:10|1837|1836.7|1836.7|1836.4|1837|1836.7|1836.7|1836.4|9
1606847840000|2020-12-01 18:37:20|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|19
1606847850000|2020-12-01 18:37:30|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|6
1606847860000|2020-12-01 18:37:40|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|19
1606847870000|2020-12-01 18:37:50|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|15
1606847880000|2020-12-01 18:38:00|1836.6|1836.3|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|29
1606847890000|2020-12-01 18:38:10|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|5
1606847900000|2020-12-01 18:38:20|1836.5|1836.2|1836.8|1836.5|1836.8|1836.5|1836.5|1836.2|14
1606847910000|2020-12-01 18:38:30|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|34
1606847920000|2020-12-01 18:38:40|1836.6|1836.3|1836.3|1836|1836.6|1836.3|1836.1|1835.8|32
1606847930000|2020-12-01 18:38:50|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|7
1606847940000|2020-12-01 18:39:00|1837.1|1836.8|1836.8|1836.5|1837.2|1836.9|1836.6|1836.3|25
1606847950000|2020-12-01 18:39:10|1836.9|1836.6|1836.7|1836.4|1836.9|1836.6|1836.7|1836.4|13
1606847960000|2020-12-01 18:39:20|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|29
1606847970000|2020-12-01 18:39:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|25
1606847980000|2020-12-01 18:39:40|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|7
1606847990000|2020-12-01 18:39:50|1836.6|1836.3|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|13
1606848000000|2020-12-01 18:40:00|1837|1836.7|1836.7|1836.4|1837.1|1836.8|1836.7|1836.4|30
1606848010000|2020-12-01 18:40:10|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|8
1606848020000|2020-12-01 18:40:20|1836.7|1836.4|1836.3|1836|1836.8|1836.5|1836.3|1836|12
1606848030000|2020-12-01 18:40:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|13
1606848040000|2020-12-01 18:40:40|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|10
1606848050000|2020-12-01 18:40:50|1836.6|1836.3|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|18
1606848060000|2020-12-01 18:41:00|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|9
1606848070000|2020-12-01 18:41:10|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|14
1606848080000|2020-12-01 18:41:20|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|8
1606848090000|2020-12-01 18:41:30|1837.3|1837|1836.9|1836.6|1837.3|1837|1836.9|1836.6|15
1606848100000|2020-12-01 18:41:40|1837|1836.7|1837|1836.7|1837|1836.7|1836.9|1836.6|12
1606848110000|2020-12-01 18:41:50|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1836.9|1836.6|20
1606848120000|2020-12-01 18:42:00|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|18
1606848130000|2020-12-01 18:42:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|21
1606848140000|2020-12-01 18:42:20|1837.5|1837.2|1837.9|1837.6|1837.9|1837.6|1837.5|1837.2|94
1606848150000|2020-12-01 18:42:30|1837.7|1837.4|1838|1837.7|1838.1|1837.8|1837.7|1837.4|30
1606848160000|2020-12-01 18:42:40|1838.1|1837.8|1838.3|1838|1838.3|1838|1838|1837.7|31
1606848170000|2020-12-01 18:42:50|1838.2|1837.9|1837.9|1837.6|1838.2|1837.9|1837.9|1837.6|16
1606848180000|2020-12-01 18:43:00|1838|1837.7|1837.7|1837.4|1838|1837.7|1837.6|1837.3|13
1606848190000|2020-12-01 18:43:10|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|5
1606848200000|2020-12-01 18:43:20|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.3|1837|17
1606848210000|2020-12-01 18:43:30|||||||||3
1606848220000|2020-12-01 18:43:40|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.5|1837.2|4
1606848230000|2020-12-01 18:43:50|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|7
1606848240000|2020-12-01 18:44:00|1837.8|1837.5|1838|1837.7|1838.1|1837.8|1837.8|1837.5|18
1606848250000|2020-12-01 18:44:10|1838.1|1837.8|1837.8|1837.5|1838.1|1837.8|1837.8|1837.5|22
1606848260000|2020-12-01 18:44:20|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|9
1606848270000|2020-12-01 18:44:30|1838|1837.7|1838.2|1837.9|1838.2|1837.9|1838|1837.7|6
1606848280000|2020-12-01 18:44:40|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|29
1606848290000|2020-12-01 18:44:50|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1838|1837.7|14
1606848300000|2020-12-01 18:45:00|1838.6|1838.3|1838.6|1838.3|1838.7|1838.4|1838.5|1838.2|31
1606848310000|2020-12-01 18:45:10|1838.5|1838.2|1838.1|1837.8|1838.5|1838.2|1837.9|1837.6|53
1606848320000|2020-12-01 18:45:20|1838|1837.7|1837.8|1837.5|1838.1|1837.8|1837.8|1837.5|11
1606848330000|2020-12-01 18:45:30|1837.9|1837.6|1838.2|1837.9|1838.3|1838|1837.9|1837.6|11
1606848340000|2020-12-01 18:45:40|||||||||1
1606848350000|2020-12-01 18:45:50|1838|1837.7|1837.8|1837.5|1838|1837.7|1837.8|1837.5|14
1606848360000|2020-12-01 18:46:00|1837.9|1837.6|1837.9|1837.6|1838|1837.7|1837.8|1837.5|14
1606848370000|2020-12-01 18:46:10|1838|1837.7|1837.9|1837.6|1838|1837.7|1837.9|1837.6|8
1606848380000|2020-12-01 18:46:20|1838|1837.7|1838.2|1837.9|1838.3|1838|1838|1837.7|15
1606848390000|2020-12-01 18:46:30|1838.3|1838|1838.3|1838|1838.4|1838.1|1838.3|1838|10
1606848400000|2020-12-01 18:46:40|1838.4|1838.1|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|20
1606848410000|2020-12-01 18:46:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|10
1606848420000|2020-12-01 18:47:00|1838.5|1838.2|1838.3|1838|1838.5|1838.2|1838.3|1838|17
1606848430000|2020-12-01 18:47:10|1838.1|1837.8|1838.1|1837.8|1838.3|1838|1838.1|1837.8|16
1606848440000|2020-12-01 18:47:20|1838|1837.7|1838.1|1837.8|1838.4|1838.1|1837.9|1837.6|32
1606848460000|2020-12-01 18:47:40|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|3
1606848470000|2020-12-01 18:47:50|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|7
1606848480000|2020-12-01 18:48:00|1838.5|1838.2|1838.6|1838.3|1838.7|1838.4|1838.5|1838.2|8
1606848490000|2020-12-01 18:48:10|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|10
1606848500000|2020-12-01 18:48:20|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|6
1606848510000|2020-12-01 18:48:30|1838.7|1838.4|1838.8|1838.5|1839|1838.7|1838.7|1838.4|50
1606848520000|2020-12-01 18:48:40|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|7
1606848530000|2020-12-01 18:48:50|||||||||3
1606848540000|2020-12-01 18:49:00|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|16
1606848550000|2020-12-01 18:49:10|1838.7|1838.4|1838.6|1838.3|1838.8|1838.5|1838.6|1838.3|9
1606848560000|2020-12-01 18:49:20|1838.7|1838.4|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|6
1606848570000|2020-12-01 18:49:30|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.5|1838.2|24
1606848580000|2020-12-01 18:49:40|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.7|1838.4|11
1606848590000|2020-12-01 18:49:50|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|7
1606848600000|2020-12-01 18:50:00|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.8|1838.5|14
1606848610000|2020-12-01 18:50:10|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.8|1838.5|25
1606848620000|2020-12-01 18:50:20|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1838.9|1838.6|10
1606848630000|2020-12-01 18:50:30|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|9
1606848640000|2020-12-01 18:50:40|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|15
1606848650000|2020-12-01 18:50:50|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|15
1606848660000|2020-12-01 18:51:00|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|7
1606848670000|2020-12-01 18:51:10|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|3
1606848680000|2020-12-01 18:51:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|4
1606848690000|2020-12-01 18:51:30|1838.4|1838.1|1838.2|1837.9|1838.5|1838.2|1838.2|1837.9|15
1606848700000|2020-12-01 18:51:40|1838.1|1837.8|1838|1837.7|1838.2|1837.9|1838|1837.7|9
1606848710000|2020-12-01 18:51:50|1838.1|1837.8|1837.7|1837.4|1838.1|1837.8|1837.7|1837.4|27
1606848720000|2020-12-01 18:52:00|1837.8|1837.5|1837.7|1837.4|1837.8|1837.5|1837.7|1837.4|31
1606848730000|2020-12-01 18:52:10|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.4|1837.1|22
1606848740000|2020-12-01 18:52:20|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.5|1837.2|10
1606848750000|2020-12-01 18:52:30|1837.4|1837.1|1837.5|1837.2|1837.6|1837.3|1837.2|1836.9|16
1606848760000|2020-12-01 18:52:40|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|7
1606848770000|2020-12-01 18:52:50|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|3
1606848780000|2020-12-01 18:53:00|1837.4|1837.1|1837.6|1837.3|1837.6|1837.3|1837.2|1836.9|24
1606848790000|2020-12-01 18:53:10|1837.5|1837.2|1837.5|1837.2|1837.6|1837.3|1837.3|1837|82
1606848800000|2020-12-01 18:53:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|12
1606848810000|2020-12-01 18:53:30|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|27
1606848820000|2020-12-01 18:53:40|1837.5|1837.2|1837.7|1837.4|1837.8|1837.5|1837.5|1837.2|42
1606848830000|2020-12-01 18:53:50|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.4|1837.1|18
1606848840000|2020-12-01 18:54:00|1837.6|1837.3|1837.9|1837.6|1838|1837.7|1837.6|1837.3|14
1606848850000|2020-12-01 18:54:10|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|9
1606848860000|2020-12-01 18:54:20|1838.4|1838.1|1838.5|1838.2|1838.6|1838.3|1838.3|1838|15
1606848870000|2020-12-01 18:54:30|1838.4|1838.1|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|21
1606848880000|2020-12-01 18:54:40|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|6
1606848890000|2020-12-01 18:54:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606848900000|2020-12-01 18:55:00|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.2|1837.9|58
1606848910000|2020-12-01 18:55:10|1838.3|1838|1838.7|1838.4|1838.7|1838.4|1838.3|1838|15
1606848920000|2020-12-01 18:55:20|1838.6|1838.3|1838.4|1838.1|1838.7|1838.4|1838.4|1838.1|10
1606848930000|2020-12-01 18:55:30|1838.3|1838|1838.3|1838|1838.4|1838.1|1838.3|1838|7
1606848940000|2020-12-01 18:55:40|||||||||8
1606848950000|2020-12-01 18:55:50|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|8
1606848960000|2020-12-01 18:56:00|1838.3|1838|1838.8|1838.5|1838.8|1838.5|1838.3|1838|46
1606848970000|2020-12-01 18:56:10|1838.9|1838.6|1839.1|1838.8|1839.2|1838.9|1838.9|1838.6|21
1606848980000|2020-12-01 18:56:20|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|45
1606848990000|2020-12-01 18:56:30|1839.5|1839.2|1839.7|1839.4|1839.9|1839.6|1839.4|1839.1|86
1606849000000|2020-12-01 18:56:40|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|13
1606849010000|2020-12-01 18:56:50|1839.6|1839.3|1839.6|1839.3|1839.9|1839.6|1839.5|1839.2|44
1606849020000|2020-12-01 18:57:00|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|8
1606849030000|2020-12-01 18:57:10|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.8|1839.5|35
1606849040000|2020-12-01 18:57:20|1840.1|1839.8|1840.1|1839.8|1840.3|1840|1840|1839.7|58
1606849050000|2020-12-01 18:57:30|1840|1839.7|1840.3|1840|1840.4|1840.1|1840|1839.7|36
1606849060000|2020-12-01 18:57:40|1840.1|1839.8|1840|1839.7|1840.3|1840|1840|1839.7|52
1606849070000|2020-12-01 18:57:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840|1839.7|30
1606849080000|2020-12-01 18:58:00|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|11
1606849090000|2020-12-01 18:58:10|1840|1839.7|1839.4|1839.1|1840|1839.7|1839.4|1839.1|154
1606849100000|2020-12-01 18:58:20|1839.3|1839|1838.9|1838.6|1839.4|1839.1|1838.9|1838.6|55
1606849110000|2020-12-01 18:58:30|1838.8|1838.5|1839.4|1839.1|1839.4|1839.1|1838.8|1838.5|74
1606849120000|2020-12-01 18:58:40|1839.6|1839.3|1839.8|1839.5|1839.8|1839.5|1839.6|1839.3|50
1606849130000|2020-12-01 18:58:50|1839.9|1839.6|1840.3|1840|1840.3|1840|1839.9|1839.6|31
1606849140000|2020-12-01 18:59:00|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.3|1840|21
1606849150000|2020-12-01 18:59:10|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|15
1606849160000|2020-12-01 18:59:20|1840.6|1840.3|1840.8|1840.5|1840.8|1840.5|1840.5|1840.2|15
1606849170000|2020-12-01 18:59:30|1840.7|1840.4|1841.1|1840.8|1841.1|1840.8|1840.5|1840.2|54
1606849180000|2020-12-01 18:59:40|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.1|1840.8|45
1606849190000|2020-12-01 18:59:50|1841.4|1841.1|1841.1|1840.8|1841.4|1841.1|1841.1|1840.8|53
1606849200000|2020-12-01 19:00:00|1841.2|1840.9|1841|1840.7|1841.2|1840.9|1840.5|1840.2|65
1606849210000|2020-12-01 19:00:10|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|17
1606849220000|2020-12-01 19:00:20|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841.1|1840.8|16
1606849230000|2020-12-01 19:00:30|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|13
1606849240000|2020-12-01 19:00:40|1841|1840.7|1841.1|1840.8|1841.3|1841|1841|1840.7|24
1606849250000|2020-12-01 19:00:50|1841|1840.7|1840.5|1840.2|1841|1840.7|1840.5|1840.2|24
1606849260000|2020-12-01 19:01:00|1840.6|1840.3|1840.2|1839.9|1840.7|1840.4|1840.2|1839.9|42
1606849270000|2020-12-01 19:01:10|1840.4|1840.1|1840.6|1840.3|1840.7|1840.4|1840.3|1840|28
1606849280000|2020-12-01 19:01:20|1840.7|1840.4|1841.2|1840.9|1841.2|1840.9|1840.7|1840.4|44
1606849290000|2020-12-01 19:01:30|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|50
1606849300000|2020-12-01 19:01:40|1840.9|1840.6|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|38
1606849310000|2020-12-01 19:01:50|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|77
1606849320000|2020-12-01 19:02:00|1841|1840.7|1841|1840.7|1841|1840.7|1840.8|1840.5|18
1606849330000|2020-12-01 19:02:10|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1840.9|1840.6|19
1606849340000|2020-12-01 19:02:20|1840.9|1840.6|1841.3|1841|1841.3|1841|1840.9|1840.6|38
1606849350000|2020-12-01 19:02:30|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|8
1606849360000|2020-12-01 19:02:40|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|5
1606849370000|2020-12-01 19:02:50|1841.6|1841.3|1842.1|1841.8|1842.2|1841.9|1841.6|1841.3|51
1606849380000|2020-12-01 19:03:00|1842|1841.7|1842.2|1841.9|1842.4|1842.1|1842|1841.7|41
1606849390000|2020-12-01 19:03:10|1842.1|1841.8|1842.2|1841.9|1842.3|1842|1842|1841.7|77
1606849400000|2020-12-01 19:03:20|1842.3|1842|1842.7|1842.4|1842.9|1842.6|1842.2|1841.9|46
1606849410000|2020-12-01 19:03:30|1842.6|1842.3|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|19
1606849420000|2020-12-01 19:03:40|1842.4|1842.1|1842.9|1842.6|1842.9|1842.6|1842.4|1842.1|42
1606849430000|2020-12-01 19:03:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|16
1606849440000|2020-12-01 19:04:00|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|28
1606849450000|2020-12-01 19:04:10|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1842.8|1842.5|21
1606849460000|2020-12-01 19:04:20|1843.2|1842.9|1843.4|1843.1|1843.5|1843.2|1843.2|1842.9|51
1606849470000|2020-12-01 19:04:30|1843.5|1843.2|1843.7|1843.4|1843.7|1843.4|1843.5|1843.2|13
1606849480000|2020-12-01 19:04:40|1843.6|1843.3|1843.7|1843.4|1843.8|1843.5|1843.5|1843.2|24
1606849490000|2020-12-01 19:04:50|1843.6|1843.3|1843.8|1843.5|1843.8|1843.5|1843.6|1843.3|8
1606849500000|2020-12-01 19:05:00|1843.7|1843.4|1843.8|1843.5|1844|1843.7|1843.7|1843.4|23
1606849510000|2020-12-01 19:05:10|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.8|1843.5|14
1606849520000|2020-12-01 19:05:20|1843.7|1843.4|1842.8|1842.5|1843.8|1843.5|1842.8|1842.5|59
1606849530000|2020-12-01 19:05:30|1843|1842.7|1842.8|1842.5|1843.1|1842.8|1842.8|1842.5|21
1606849540000|2020-12-01 19:05:40|1842.6|1842.3|1842.9|1842.6|1843|1842.7|1842.6|1842.3|98
1606849550000|2020-12-01 19:05:50|1842.8|1842.5|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|30
1606849560000|2020-12-01 19:06:00|1842.6|1842.3|1842.9|1842.6|1842.9|1842.6|1842.6|1842.3|72
1606849570000|2020-12-01 19:06:10|1842.8|1842.5|1843.3|1843|1843.4|1843.1|1842.8|1842.5|37
1606849580000|2020-12-01 19:06:20|1843.4|1843.1|1842.9|1842.6|1843.4|1843.1|1842.9|1842.6|13
1606849590000|2020-12-01 19:06:30|1843|1842.7|1843.1|1842.8|1843.2|1842.9|1843|1842.7|10
1606849600000|2020-12-01 19:06:40|1842.9|1842.6|1842.3|1842|1842.9|1842.6|1842.2|1841.9|76
1606849610000|2020-12-01 19:06:50|1842.4|1842.1|1842.1|1841.8|1842.4|1842.1|1842|1841.7|23
1606849620000|2020-12-01 19:07:00|1842|1841.7|1842.3|1842|1842.3|1842|1841.9|1841.6|49
1606849630000|2020-12-01 19:07:10|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.3|1842|6
1606849640000|2020-12-01 19:07:20|1842.2|1841.9|1842.3|1842|1842.5|1842.2|1842.2|1841.9|6
1606849650000|2020-12-01 19:07:30|1842.4|1842.1|1842|1841.7|1842.6|1842.3|1841.8|1841.5|27
1606849660000|2020-12-01 19:07:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|5
1606849670000|2020-12-01 19:07:50|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|31
1606849680000|2020-12-01 19:08:00|1841.6|1841.3|1842.2|1841.9|1842.2|1841.9|1841.6|1841.3|25
1606849690000|2020-12-01 19:08:10|1842.6|1842.3|1842.5|1842.2|1842.7|1842.4|1842.5|1842.2|140
1606849700000|2020-12-01 19:08:20|1842.6|1842.3|1842.6|1842.3|1842.7|1842.4|1842.5|1842.2|18
1606849710000|2020-12-01 19:08:30|1842.7|1842.4|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|11
1606849720000|2020-12-01 19:08:40|||||||||6
1606849730000|2020-12-01 19:08:50|1842.9|1842.6|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|24
1606849740000|2020-12-01 19:09:00|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1843.1|1842.8|29
1606849750000|2020-12-01 19:09:10|1843|1842.7|1842.7|1842.4|1843.1|1842.8|1842.7|1842.4|30
1606849760000|2020-12-01 19:09:20|1842.8|1842.5|1842.2|1841.9|1842.8|1842.5|1842.2|1841.9|50
1606849770000|2020-12-01 19:09:30|1842.3|1842|1842.1|1841.8|1842.3|1842|1842|1841.7|11
1606849780000|2020-12-01 19:09:40|1842.2|1841.9|1841.9|1841.6|1842.3|1842|1841.9|1841.6|50
1606849790000|2020-12-01 19:09:50|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|14
1606849800000|2020-12-01 19:10:00|1841.9|1841.6|1841.4|1841.1|1841.9|1841.6|1841.4|1841.1|54
1606849810000|2020-12-01 19:10:10|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|15
1606849820000|2020-12-01 19:10:20|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|21
1606849830000|2020-12-01 19:10:30|1841.3|1841|1842|1841.7|1842|1841.7|1841.3|1841|26
1606849840000|2020-12-01 19:10:40|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1841.9|1841.6|18
1606849850000|2020-12-01 19:10:50|1842.1|1841.8|1841.8|1841.5|1842.2|1841.9|1841.8|1841.5|11
1606849860000|2020-12-01 19:11:00|1842|1841.7|1841.3|1841|1842|1841.7|1841.1|1840.8|95
1606849870000|2020-12-01 19:11:10|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841|1840.7|55
1606849880000|2020-12-01 19:11:20|1841|1840.7|1841.1|1840.8|1841.5|1841.2|1840.9|1840.6|39
1606849890000|2020-12-01 19:11:30|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|3
1606849900000|2020-12-01 19:11:40|1841.3|1841|1841|1840.7|1841.4|1841.1|1841|1840.7|15
1606849910000|2020-12-01 19:11:50|1841.1|1840.8|1841.8|1841.5|1841.9|1841.6|1841|1840.7|71
1606849920000|2020-12-01 19:12:00|1841.9|1841.6|1841.9|1841.6|1842|1841.7|1841.9|1841.6|39
1606849930000|2020-12-01 19:12:10|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|6
1606849940000|2020-12-01 19:12:20|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.3|1841|13
1606849950000|2020-12-01 19:12:30|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.1|1840.8|33
1606849960000|2020-12-01 19:12:40|1841.2|1840.9|1841.7|1841.4|1841.7|1841.4|1841.2|1840.9|28
1606849970000|2020-12-01 19:12:50|1841.8|1841.5|1842|1841.7|1842.6|1842.3|1841.8|1841.5|203
1606849980000|2020-12-01 19:13:00|1841.9|1841.6|1841.1|1840.8|1841.9|1841.6|1841|1840.7|54
1606849990000|2020-12-01 19:13:10|1841.2|1840.9|1841.2|1840.9|1841.7|1841.4|1841.2|1840.9|55
1606850000000|2020-12-01 19:13:20|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|7
1606850010000|2020-12-01 19:13:30|1841.2|1840.9|1841.3|1841|1841.7|1841.4|1841|1840.7|28
1606850020000|2020-12-01 19:13:40|1841.1|1840.8|1841.3|1841|1841.3|1841|1841.1|1840.8|12
1606850030000|2020-12-01 19:13:50|1841.5|1841.2|1841.8|1841.5|1841.8|1841.5|1841.5|1841.2|5
1606850040000|2020-12-01 19:14:00|1841.7|1841.4|1841.6|1841.3|1841.8|1841.5|1841.5|1841.2|18
1606850050000|2020-12-01 19:14:10|1841.8|1841.5|1841.5|1841.2|1841.9|1841.6|1841.4|1841.1|15
1606850060000|2020-12-01 19:14:20|1841.4|1841.1|1841.3|1841|1841.4|1841.1|1841.2|1840.9|9
1606850070000|2020-12-01 19:14:30|1841.4|1841.1|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|8
1606850080000|2020-12-01 19:14:40|1841.7|1841.4|1842|1841.7|1842.1|1841.8|1841.7|1841.4|17
1606850090000|2020-12-01 19:14:50|1842.2|1841.9|1842.1|1841.8|1842.2|1841.9|1842|1841.7|16
1606850100000|2020-12-01 19:15:00|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.3|1842|21
1606850110000|2020-12-01 19:15:10|1842.4|1842.1|1842.4|1842.1|1842.6|1842.3|1842.1|1841.8|39
1606850120000|2020-12-01 19:15:20|1842.3|1842|1842.3|1842|1842.4|1842.1|1841.9|1841.6|51
1606850130000|2020-12-01 19:15:30|1842.6|1842.3|1842.2|1841.9|1842.9|1842.6|1842|1841.7|35
1606850140000|2020-12-01 19:15:40|1842.1|1841.8|1842|1841.7|1842.1|1841.8|1841.8|1841.5|20
1606850150000|2020-12-01 19:15:50|1841.9|1841.6|1843.1|1842.8|1843.1|1842.8|1841.9|1841.6|67
1606850160000|2020-12-01 19:16:00|1843|1842.7|1842.7|1842.4|1843.1|1842.8|1842.6|1842.3|68
1606850170000|2020-12-01 19:16:10|1842.8|1842.5|1842.7|1842.4|1843.1|1842.8|1842.7|1842.4|19
1606850180000|2020-12-01 19:16:20|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1842.4|1842.1|11
1606850190000|2020-12-01 19:16:30|1842.5|1842.2|1842.7|1842.4|1842.7|1842.4|1842.5|1842.2|2
1606850200000|2020-12-01 19:16:40|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.8|1842.5|17
1606850210000|2020-12-01 19:16:50|1842.8|1842.5|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|14
1606850220000|2020-12-01 19:17:00|1842.5|1842.2|1842.2|1841.9|1842.5|1842.2|1842|1841.7|37
1606850230000|2020-12-01 19:17:10|1842.1|1841.8|1842.4|1842.1|1842.4|1842.1|1841.9|1841.6|13
1606850240000|2020-12-01 19:17:20|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|17
1606850250000|2020-12-01 19:17:30|1842.3|1842|1842.2|1841.9|1842.3|1842|1842.2|1841.9|30
1606850260000|2020-12-01 19:17:40|1842.1|1841.8|1842.6|1842.3|1842.7|1842.4|1842.1|1841.8|62
1606850270000|2020-12-01 19:17:50|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.6|1842.3|11
1606850280000|2020-12-01 19:18:00|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.4|1842.1|19
1606850290000|2020-12-01 19:18:10|1842.8|1842.5|1843|1842.7|1843.2|1842.9|1842.8|1842.5|34
1606850300000|2020-12-01 19:18:20|1842.9|1842.6|1843.1|1842.8|1843.2|1842.9|1842.9|1842.6|4
1606850310000|2020-12-01 19:18:30|1842.8|1842.5|1843.2|1842.9|1843.3|1843|1842.8|1842.5|19
1606850320000|2020-12-01 19:18:40|1843.1|1842.8|1842.9|1842.6|1843.2|1842.9|1842.9|1842.6|23
1606850330000|2020-12-01 19:18:50|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.5|1842.2|13
1606850340000|2020-12-01 19:19:00|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.8|1842.5|11
1606850350000|2020-12-01 19:19:10|1843.3|1843|1842.9|1842.6|1843.3|1843|1842.9|1842.6|14
1606850360000|2020-12-01 19:19:20|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|1842.7|1842.4|9
1606850370000|2020-12-01 19:19:30|1842.9|1842.6|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|8
1606850380000|2020-12-01 19:19:40|1842.8|1842.5|1842.5|1842.2|1842.8|1842.5|1842.5|1842.2|17
1606850390000|2020-12-01 19:19:50|1842.7|1842.4|1842.8|1842.5|1842.8|1842.5|1842.7|1842.4|5
1606850400000|2020-12-01 19:20:00|1842.7|1842.4|1842.4|1842.1|1842.8|1842.5|1842.4|1842.1|21
1606850410000|2020-12-01 19:20:10|1842.5|1842.2|1842.5|1842.2|1842.6|1842.3|1842.4|1842.1|12
1606850420000|2020-12-01 19:20:20|1842.6|1842.3|1842|1841.7|1842.6|1842.3|1842|1841.7|16
1606850430000|2020-12-01 19:20:30|1842.3|1842|1842.1|1841.8|1842.3|1842|1842.1|1841.8|8
1606850440000|2020-12-01 19:20:40|1842.2|1841.9|1842.3|1842|1842.4|1842.1|1842.2|1841.9|17
1606850450000|2020-12-01 19:20:50|1842.2|1841.9|1842.3|1842|1842.4|1842.1|1842.1|1841.8|32
1606850460000|2020-12-01 19:21:00|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|16
1606850470000|2020-12-01 19:21:10|1842.1|1841.8|1841.9|1841.6|1842.1|1841.8|1841.9|1841.6|49
1606850480000|2020-12-01 19:21:20|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1842|1841.7|10
1606850490000|2020-12-01 19:21:30|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|19
1606850500000|2020-12-01 19:21:40|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1
1606850510000|2020-12-01 19:21:50|1842|1841.7|1842.1|1841.8|1842.2|1841.9|1842|1841.7|11
1606850520000|2020-12-01 19:22:00|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|15
1606850530000|2020-12-01 19:22:10|1841.7|1841.4|1841.3|1841|1841.7|1841.4|1841.3|1841|29
1606850540000|2020-12-01 19:22:20|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841|1840.7|55
1606850550000|2020-12-01 19:22:30|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.3|1841|61
1606850560000|2020-12-01 19:22:40|1841.6|1841.3|1841.9|1841.6|1841.9|1841.6|1841.6|1841.3|16
1606850570000|2020-12-01 19:22:50|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.7|1841.4|23
1606850580000|2020-12-01 19:23:00|1842.1|1841.8|1842.8|1842.5|1842.8|1842.5|1842.1|1841.8|28
1606850590000|2020-12-01 19:23:10|1842.7|1842.4|1842.3|1842|1842.7|1842.4|1842.3|1842|45
1606850600000|2020-12-01 19:23:20|1842.1|1841.8|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|7
1606850610000|2020-12-01 19:23:30|1842|1841.7|1841.5|1841.2|1842|1841.7|1841.4|1841.1|56
1606850620000|2020-12-01 19:23:40|1841.3|1841|1841.4|1841.1|1841.7|1841.4|1841.3|1841|10
1606850630000|2020-12-01 19:23:50|1841.5|1841.2|1841.1|1840.8|1841.5|1841.2|1841|1840.7|15
1606850640000|2020-12-01 19:24:00|1841|1840.7|1840.7|1840.4|1841.1|1840.8|1840.7|1840.4|33
1606850650000|2020-12-01 19:24:10|1840.9|1840.6|1840.8|1840.5|1841|1840.7|1840.7|1840.4|15
1606850660000|2020-12-01 19:24:20|1840.9|1840.6|1840.6|1840.3|1841|1840.7|1840.6|1840.3|13
1606850670000|2020-12-01 19:24:30|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.2|1839.9|27
1606850680000|2020-12-01 19:24:40|1840.4|1840.1|1840.1|1839.8|1840.5|1840.2|1840.1|1839.8|37
1606850690000|2020-12-01 19:24:50|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|71
1606850700000|2020-12-01 19:25:00|1840.2|1839.9|1840.9|1840.6|1840.9|1840.6|1840.2|1839.9|95
1606850710000|2020-12-01 19:25:10|1840.8|1840.5|1840.5|1840.2|1840.9|1840.6|1840.5|1840.2|56
1606850720000|2020-12-01 19:25:20|1840.6|1840.3|1840|1839.7|1840.6|1840.3|1840|1839.7|45
1606850730000|2020-12-01 19:25:30|1839.9|1839.6|1840|1839.7|1840.2|1839.9|1839.9|1839.6|13
1606850740000|2020-12-01 19:25:40|1839.9|1839.6|1839.9|1839.6|1840|1839.7|1839.7|1839.4|19
1606850750000|2020-12-01 19:25:50|1839.8|1839.5|1839.4|1839.1|1839.8|1839.5|1839.3|1839|41
1606850760000|2020-12-01 19:26:00|1839.3|1839|1839.9|1839.6|1839.9|1839.6|1839.3|1839|58
1606850770000|2020-12-01 19:26:10|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.7|1839.4|48
1606850780000|2020-12-01 19:26:20|1839.7|1839.4|1840|1839.7|1840.1|1839.8|1839.7|1839.4|10
1606850790000|2020-12-01 19:26:30|1839.7|1839.4|1840.1|1839.8|1840.2|1839.9|1839.7|1839.4|26
1606850800000|2020-12-01 19:26:40|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|42
1606850810000|2020-12-01 19:26:50|1840.1|1839.8|1840.4|1840.1|1840.5|1840.2|1840.1|1839.8|20
1606850820000|2020-12-01 19:27:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.3|1840|18
1606850830000|2020-12-01 19:27:10|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606850840000|2020-12-01 19:27:20|1840.6|1840.3|1841.4|1841.1|1841.5|1841.2|1840.6|1840.3|64
1606850850000|2020-12-01 19:27:30|1841.3|1841|1842.2|1841.9|1842.2|1841.9|1841.3|1841|68
1606850860000|2020-12-01 19:27:40|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842|1841.7|46
1606850870000|2020-12-01 19:27:50|1842.3|1842|1842.7|1842.4|1842.8|1842.5|1842.2|1841.9|29
1606850880000|2020-12-01 19:28:00|1842.6|1842.3|1842.8|1842.5|1842.9|1842.6|1842.6|1842.3|51
1606850890000|2020-12-01 19:28:10|1843|1842.7|1843|1842.7|1843.1|1842.8|1842.9|1842.6|33
1606850900000|2020-12-01 19:28:20|1843.1|1842.8|1842.8|1842.5|1843.1|1842.8|1842.8|1842.5|25
1606850910000|2020-12-01 19:28:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.7|1842.4|34
1606850920000|2020-12-01 19:28:40|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|3
1606850930000|2020-12-01 19:28:50|1843.1|1842.8|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|20
1606850940000|2020-12-01 19:29:00|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|26
1606850950000|2020-12-01 19:29:10|1842.9|1842.6|1842.9|1842.6|1843.1|1842.8|1842.9|1842.6|29
1606850960000|2020-12-01 19:29:20|1843.1|1842.8|1843|1842.7|1843.3|1843|1843|1842.7|30
1606850970000|2020-12-01 19:29:30|1842.9|1842.6|1843.3|1843|1843.3|1843|1842.8|1842.5|8
1606850980000|2020-12-01 19:29:40|1843.2|1842.9|1843.2|1842.9|1843.4|1843.1|1843.2|1842.9|12
1606850990000|2020-12-01 19:29:50|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|3
1606851000000|2020-12-01 19:30:00|1843.1|1842.8|1842.9|1842.6|1843.1|1842.8|1842.7|1842.4|39
1606851010000|2020-12-01 19:30:10|1843.1|1842.8|1842.9|1842.6|1843.1|1842.8|1842.8|1842.5|20
1606851020000|2020-12-01 19:30:20|1843|1842.7|1843.1|1842.8|1843.1|1842.8|1842.8|1842.5|11
1606851030000|2020-12-01 19:30:30|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|1
1606851040000|2020-12-01 19:30:40|1843.1|1842.8|1842.5|1842.2|1843.1|1842.8|1842.5|1842.2|43
1606851050000|2020-12-01 19:30:50|1842.7|1842.4|1842.4|1842.1|1842.7|1842.4|1842.4|1842.1|44
1606851060000|2020-12-01 19:31:00|1842.6|1842.3|1841.9|1841.6|1842.6|1842.3|1841.7|1841.4|67
1606851070000|2020-12-01 19:31:10|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1842|1841.7|9
1606851080000|2020-12-01 19:31:20|1842.1|1841.8|1842.6|1842.3|1842.7|1842.4|1842.1|1841.8|39
1606851090000|2020-12-01 19:31:30|1842.8|1842.5|1842.7|1842.4|1843.2|1842.9|1842.6|1842.3|25
1606851100000|2020-12-01 19:31:40|1842.9|1842.6|1843.1|1842.8|1843.3|1843|1842.9|1842.6|27
1606851110000|2020-12-01 19:31:50|1843|1842.7|1843|1842.7|1843|1842.7|1843|1842.7|6
1606851120000|2020-12-01 19:32:00|1842.9|1842.6|1843|1842.7|1843|1842.7|1842.8|1842.5|9
1606851130000|2020-12-01 19:32:10|1842.7|1842.4|1842.1|1841.8|1842.7|1842.4|1842.1|1841.8|19
1606851140000|2020-12-01 19:32:20|1842.2|1841.9|1842.6|1842.3|1842.6|1842.3|1842.2|1841.9|12
1606851150000|2020-12-01 19:32:30|1842.4|1842.1|1842.4|1842.1|1842.5|1842.2|1842.3|1842|11
1606851160000|2020-12-01 19:32:40|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.3|1842|9
1606851170000|2020-12-01 19:32:50|1842.3|1842|1842.1|1841.8|1842.4|1842.1|1842.1|1841.8|11
1606851180000|2020-12-01 19:33:00|1842.2|1841.9|1842.2|1841.9|1842.3|1842|1842.1|1841.8|9
1606851190000|2020-12-01 19:33:10|1842.1|1841.8|1842.2|1841.9|1842.4|1842.1|1842.1|1841.8|6
1606851200000|2020-12-01 19:33:20|1842.4|1842.1|1842.7|1842.4|1842.7|1842.4|1842.4|1842.1|5
1606851210000|2020-12-01 19:33:30|1842.6|1842.3|1842.6|1842.3|1842.8|1842.5|1842.6|1842.3|5
1606851220000|2020-12-01 19:33:40|1842.9|1842.6|1842.5|1842.2|1842.9|1842.6|1842.5|1842.2|7
1606851230000|2020-12-01 19:33:50|1842.4|1842.1|1842.3|1842|1842.5|1842.2|1842.3|1842|5
1606851240000|2020-12-01 19:34:00|1842.1|1841.8|1841.6|1841.3|1842.1|1841.8|1841.5|1841.2|35
1606851250000|2020-12-01 19:34:10|1841.7|1841.4|1841.4|1841.1|1841.8|1841.5|1841.2|1840.9|28
1606851260000|2020-12-01 19:34:20|1841.5|1841.2|1841.5|1841.2|1841.7|1841.4|1841.3|1841|23
1606851270000|2020-12-01 19:34:30|1841.6|1841.3|1841.4|1841.1|1841.6|1841.3|1841.4|1841.1|9
1606851280000|2020-12-01 19:34:40|1841.3|1841|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|30
1606851290000|2020-12-01 19:34:50|1841.6|1841.3|1841.3|1841|1841.7|1841.4|1841.3|1841|8
1606851300000|2020-12-01 19:35:00|1841.2|1840.9|1840.8|1840.5|1841.3|1841|1840.8|1840.5|41
1606851310000|2020-12-01 19:35:10|1840.7|1840.4|1840.9|1840.6|1841.2|1840.9|1840.7|1840.4|19
1606851320000|2020-12-01 19:35:20|1840.8|1840.5|1841|1840.7|1841.1|1840.8|1840.8|1840.5|12
1606851330000|2020-12-01 19:35:30|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.7|1840.4|16
1606851340000|2020-12-01 19:35:40|1841.2|1840.9|1841.3|1841|1841.4|1841.1|1841|1840.7|21
1606851350000|2020-12-01 19:35:50|1841.4|1841.1|1841.4|1841.1|1841.8|1841.5|1841.3|1841|13
1606851360000|2020-12-01 19:36:00|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|13
1606851370000|2020-12-01 19:36:10|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|5
1606851380000|2020-12-01 19:36:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|4
1606851390000|2020-12-01 19:36:30|1841.2|1840.9|1841.4|1841.1|1841.7|1841.4|1841.1|1840.8|72
1606851400000|2020-12-01 19:36:40|1841.3|1841|1841.3|1841|1841.4|1841.1|1841.3|1841|6
1606851410000|2020-12-01 19:36:50|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|6
1606851420000|2020-12-01 19:37:00|1841.8|1841.5|1842.1|1841.8|1842.2|1841.9|1841.7|1841.4|20
1606851430000|2020-12-01 19:37:10|1842.2|1841.9|1841.9|1841.6|1842.2|1841.9|1841.9|1841.6|20
1606851440000|2020-12-01 19:37:20|1842|1841.7|1841.9|1841.6|1842.2|1841.9|1841.9|1841.6|18
1606851450000|2020-12-01 19:37:30|1841.8|1841.5|1842.3|1842|1842.4|1842.1|1841.7|1841.4|19
1606851460000|2020-12-01 19:37:40|1842.4|1842.1|1842.1|1841.8|1842.4|1842.1|1842.1|1841.8|8
1606851470000|2020-12-01 19:37:50|1842.3|1842|1842.3|1842|1842.3|1842|1842.3|1842|3
1606851480000|2020-12-01 19:38:00|1842.2|1841.9|1841.9|1841.6|1842.2|1841.9|1841.8|1841.5|9
1606851490000|2020-12-01 19:38:10|1841.7|1841.4|1841.7|1841.4|1841.8|1841.5|1841.6|1841.3|19
1606851500000|2020-12-01 19:38:20|1841.4|1841.1|1841.2|1840.9|1841.5|1841.2|1841.2|1840.9|28
1606851510000|2020-12-01 19:38:30|1841.5|1841.2|1841.4|1841.1|1841.5|1841.2|1841.4|1841.1|4
1606851520000|2020-12-01 19:38:40|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|4
1606851530000|2020-12-01 19:38:50|1841.7|1841.4|1842.2|1841.9|1842.2|1841.9|1841.7|1841.4|6
1606851540000|2020-12-01 19:39:00|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|6
1606851550000|2020-12-01 19:39:10|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|10
1606851560000|2020-12-01 19:39:20|1842.4|1842.1|1843|1842.7|1843.2|1842.9|1842.4|1842.1|70
1606851570000|2020-12-01 19:39:30|1842.9|1842.6|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|15
1606851580000|2020-12-01 19:39:40|1843|1842.7|1843|1842.7|1843|1842.7|1842.9|1842.6|9
1606851590000|2020-12-01 19:39:50|1843.1|1842.8|1843|1842.7|1843.1|1842.8|1843|1842.7|3
1606851600000|2020-12-01 19:40:00|1842.9|1842.6|1842.2|1841.9|1842.9|1842.6|1842.2|1841.9|78
1606851610000|2020-12-01 19:40:10|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1841.9|1841.6|12
1606851620000|2020-12-01 19:40:20|1842.3|1842|1842.3|1842|1842.4|1842.1|1842.3|1842|4
1606851630000|2020-12-01 19:40:30|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|1842.6|1842.3|5
1606851640000|2020-12-01 19:40:40|1842.8|1842.5|1842.7|1842.4|1842.8|1842.5|1842.6|1842.3|5
1606851650000|2020-12-01 19:40:50|1843|1842.7|1843.2|1842.9|1843.2|1842.9|1843|1842.7|4
1606851660000|2020-12-01 19:41:00|1843.4|1843.1|1843.4|1843.1|1843.4|1843.1|1843.1|1842.8|14
1606851670000|2020-12-01 19:41:10|1843.3|1843|1843.3|1843|1843.3|1843|1843.2|1842.9|9
1606851680000|2020-12-01 19:41:20|1843.4|1843.1|1843.5|1843.2|1843.6|1843.3|1843.3|1843|36
1606851690000|2020-12-01 19:41:30|1843.7|1843.4|1843.8|1843.5|1843.8|1843.5|1843.5|1843.2|29
1606851700000|2020-12-01 19:41:40|1843.7|1843.4|1844.3|1844|1844.3|1844|1843.7|1843.4|82
1606851710000|2020-12-01 19:41:50|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.3|1844|35
1606851720000|2020-12-01 19:42:00|1844.4|1844.1|1844.2|1843.9|1844.6|1844.3|1844.2|1843.9|20
1606851730000|2020-12-01 19:42:10|1844.3|1844|1843.8|1843.5|1844.3|1844|1843.7|1843.4|40
1606851740000|2020-12-01 19:42:20|1844|1843.7|1843.8|1843.5|1844|1843.7|1843.7|1843.4|53
1606851750000|2020-12-01 19:42:30|1843.7|1843.4|1843.9|1843.6|1843.9|1843.6|1843.3|1843|27
1606851760000|2020-12-01 19:42:40|1844.2|1843.9|1843.9|1843.6|1844.2|1843.9|1843.9|1843.6|26
1606851770000|2020-12-01 19:42:50|1844|1843.7|1844.1|1843.8|1844.2|1843.9|1843.9|1843.6|12
1606851780000|2020-12-01 19:43:00|1844|1843.7|1844.3|1844|1844.3|1844|1843.9|1843.6|26
1606851790000|2020-12-01 19:43:10|1844.4|1844.1|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|46
1606851800000|2020-12-01 19:43:20|1844.8|1844.5|1844.9|1844.6|1844.9|1844.6|1844.8|1844.5|25
1606851810000|2020-12-01 19:43:30|1844.8|1844.5|1845.1|1844.8|1845.1|1844.8|1844.8|1844.5|53
1606851820000|2020-12-01 19:43:40|1845.2|1844.9|1845.2|1844.9|1845.2|1844.9|1845|1844.7|18
1606851830000|2020-12-01 19:43:50|1845.4|1845.1|1845.2|1844.9|1845.4|1845.1|1845|1844.7|164
1606851840000|2020-12-01 19:44:00|1845|1844.7|1845.7|1845.4|1845.7|1845.4|1845|1844.7|60
1606851850000|2020-12-01 19:44:10|1845.6|1845.3|1845.6|1845.3|1845.8|1845.5|1845.6|1845.3|24
1606851860000|2020-12-01 19:44:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|10
1606851870000|2020-12-01 19:44:30|1845.3|1845|1845.2|1844.9|1845.4|1845.1|1845.2|1844.9|62
1606851880000|2020-12-01 19:44:40|1845.3|1845|1845|1844.7|1845.3|1845|1844.7|1844.4|33
1606851890000|2020-12-01 19:44:50|1844.8|1844.5|1844.8|1844.5|1845|1844.7|1844.8|1844.5|45
1606851900000|2020-12-01 19:45:00|1845|1844.7|1844.2|1843.9|1845|1844.7|1844.2|1843.9|70
1606851910000|2020-12-01 19:45:10|1844.3|1844|1843.8|1843.5|1844.4|1844.1|1843.7|1843.4|37
1606851920000|2020-12-01 19:45:20|1843.9|1843.6|1844.3|1844|1844.4|1844.1|1843.9|1843.6|36
1606851930000|2020-12-01 19:45:30|1844.4|1844.1|1844.5|1844.2|1844.6|1844.3|1844.1|1843.8|27
1606851940000|2020-12-01 19:45:40|1844.6|1844.3|1844.3|1844|1844.6|1844.3|1844.3|1844|22
1606851950000|2020-12-01 19:45:50|1844.4|1844.1|1844.2|1843.9|1844.4|1844.1|1844.2|1843.9|54
1606851960000|2020-12-01 19:46:00|1844.4|1844.1|1844.8|1844.5|1844.8|1844.5|1844.3|1844|39
1606851970000|2020-12-01 19:46:10|1845|1844.7|1845.1|1844.8|1845.1|1844.8|1844.9|1844.6|18
1606851980000|2020-12-01 19:46:20|1845.2|1844.9|1845.3|1845|1845.3|1845|1845.1|1844.8|13
1606851990000|2020-12-01 19:46:30|1845.1|1844.8|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|30
1606852000000|2020-12-01 19:46:40|1845|1844.7|1844.9|1844.6|1845|1844.7|1844.8|1844.5|28
1606852010000|2020-12-01 19:46:50|1844.8|1844.5|1845.6|1845.3|1845.6|1845.3|1844.8|1844.5|75
1606852020000|2020-12-01 19:47:00|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.7|1845.4|30
1606852030000|2020-12-01 19:47:10|1845.8|1845.5|1846.2|1845.9|1846.3|1846|1845.8|1845.5|171
1606852040000|2020-12-01 19:47:20|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1845.9|1845.6|26
1606852050000|2020-12-01 19:47:30|1845.9|1845.6|1846.3|1846|1846.3|1846|1845.9|1845.6|17
1606852060000|2020-12-01 19:47:40|1846.4|1846.1|1846.3|1846|1846.4|1846.1|1845.9|1845.6|105
1606852070000|2020-12-01 19:47:50|1846.5|1846.2|1846.3|1846|1846.5|1846.2|1846.3|1846|13
1606852080000|2020-12-01 19:48:00|1846.4|1846.1|1846.6|1846.3|1846.6|1846.3|1846.3|1846|15
1606852090000|2020-12-01 19:48:10|1846.7|1846.4|1846.6|1846.3|1846.8|1846.5|1846.6|1846.3|13
1606852100000|2020-12-01 19:48:20|1846.7|1846.4|1846.5|1846.2|1846.8|1846.5|1846.5|1846.2|20
1606852110000|2020-12-01 19:48:30|1846.4|1846.1|1846.4|1846.1|1846.5|1846.2|1846.4|1846.1|15
1606852120000|2020-12-01 19:48:40|1846.2|1845.9|1846.3|1846|1846.3|1846|1846.2|1845.9|27
1606852130000|2020-12-01 19:48:50|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1846|1845.7|17
1606852140000|2020-12-01 19:49:00|1845.9|1845.6|1845.8|1845.5|1846|1845.7|1845.7|1845.4|14
1606852150000|2020-12-01 19:49:10|1845.7|1845.4|1845.9|1845.6|1845.9|1845.6|1845.6|1845.3|25
1606852160000|2020-12-01 19:49:20|1845.8|1845.5|1845.7|1845.4|1845.8|1845.5|1845.7|1845.4|27
1606852170000|2020-12-01 19:49:30|1845.6|1845.3|1845.8|1845.5|1845.8|1845.5|1845.5|1845.2|18
1606852180000|2020-12-01 19:49:40|1845.9|1845.6|1846|1845.7|1846.1|1845.8|1845.9|1845.6|35
1606852190000|2020-12-01 19:49:50|1846.1|1845.8|1846.2|1845.9|1846.2|1845.9|1846.1|1845.8|13
1606852200000|2020-12-01 19:50:00|1845.9|1845.6|1845.9|1845.6|1846.1|1845.8|1845.6|1845.3|27
1606852210000|2020-12-01 19:50:10|1845.7|1845.4|1845.5|1845.2|1845.7|1845.4|1845.5|1845.2|8
1606852220000|2020-12-01 19:50:20|1845.3|1845|1845.2|1844.9|1845.3|1845|1845.2|1844.9|18
1606852230000|2020-12-01 19:50:30|1845.1|1844.8|1844.9|1844.6|1845.1|1844.8|1844.9|1844.6|15
1606852240000|2020-12-01 19:50:40|1844.7|1844.4|1844.7|1844.4|1844.8|1844.5|1844.7|1844.4|18
1606852250000|2020-12-01 19:50:50|1844.5|1844.2|1844.2|1843.9|1844.5|1844.2|1844|1843.7|30
1606852260000|2020-12-01 19:51:00|1844.1|1843.8|1844.3|1844|1844.5|1844.2|1844.1|1843.8|29
1606852270000|2020-12-01 19:51:10|1844.5|1844.2|1844.3|1844|1844.5|1844.2|1844.2|1843.9|4
1606852280000|2020-12-01 19:51:20|1844.1|1843.8|1843.7|1843.4|1844.1|1843.8|1843.7|1843.4|45
1606852290000|2020-12-01 19:51:30|1843.5|1843.2|1843.6|1843.3|1843.7|1843.4|1843.5|1843.2|27
1606852300000|2020-12-01 19:51:40|1843.5|1843.2|1843.9|1843.6|1843.9|1843.6|1843.5|1843.2|22
1606852310000|2020-12-01 19:51:50|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|1843.8|1843.5|2
1606852320000|2020-12-01 19:52:00|1843.9|1843.6|1844.2|1843.9|1844.3|1844|1843.9|1843.6|11
1606852330000|2020-12-01 19:52:10|1844.1|1843.8|1843.8|1843.5|1844.2|1843.9|1843.8|1843.5|20
1606852340000|2020-12-01 19:52:20|1843.7|1843.4|1843.2|1842.9|1843.7|1843.4|1843.2|1842.9|19
1606852350000|2020-12-01 19:52:30|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.1|1842.8|44
1606852360000|2020-12-01 19:52:40|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1843.1|1842.8|30
1606852370000|2020-12-01 19:52:50|1843|1842.7|1842.6|1842.3|1843.1|1842.8|1842.6|1842.3|18
1606852380000|2020-12-01 19:53:00|1842.7|1842.4|1842.9|1842.6|1843|1842.7|1842.7|1842.4|27
1606852390000|2020-12-01 19:53:10|1842.8|1842.5|1842.9|1842.6|1843|1842.7|1842.8|1842.5|10
1606852400000|2020-12-01 19:53:20|1842.7|1842.4|1842.9|1842.6|1842.9|1842.6|1842.3|1842|68
1606852410000|2020-12-01 19:53:30|1843|1842.7|1843|1842.7|1843.2|1842.9|1843|1842.7|29
1606852420000|2020-12-01 19:53:40|1842.9|1842.6|1843.1|1842.8|1843.1|1842.8|1842.9|1842.6|15
1606852430000|2020-12-01 19:53:50|1842.8|1842.5|1842.9|1842.6|1842.9|1842.6|1842.7|1842.4|42
1606852440000|2020-12-01 19:54:00|1843|1842.7|1842.3|1842|1843|1842.7|1842.2|1841.9|32
1606852450000|2020-12-01 19:54:10|1842.4|1842.1|1842.4|1842.1|1842.4|1842.1|1842|1841.7|35
1606852460000|2020-12-01 19:54:20|1842.3|1842|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|6
1606852470000|2020-12-01 19:54:30|1842.1|1841.8|1843|1842.7|1843|1842.7|1842.1|1841.8|35
1606852480000|2020-12-01 19:54:40|1842.8|1842.5|1842.8|1842.5|1842.8|1842.5|1842.5|1842.2|17
1606852490000|2020-12-01 19:54:50|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.7|1842.4|11
1606852500000|2020-12-01 19:55:00|1842.5|1842.2|1842.6|1842.3|1842.6|1842.3|1842.4|1842.1|12
1606852510000|2020-12-01 19:55:10|1842.7|1842.4|1842.5|1842.2|1842.7|1842.4|1842.4|1842.1|24
1606852520000|2020-12-01 19:55:20|1842.4|1842.1|1841.7|1841.4|1842.4|1842.1|1841.7|1841.4|65
1606852530000|2020-12-01 19:55:30|1841.8|1841.5|1841.7|1841.4|1841.9|1841.6|1841.7|1841.4|40
1606852540000|2020-12-01 19:55:40|1841.6|1841.3|1842|1841.7|1842.3|1842|1841.6|1841.3|37
1606852550000|2020-12-01 19:55:50|1841.9|1841.6|1841.9|1841.6|1842|1841.7|1841.6|1841.3|21
1606852560000|2020-12-01 19:56:00|1842|1841.7|1841.7|1841.4|1842|1841.7|1841.4|1841.1|83
1606852570000|2020-12-01 19:56:10|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.6|1841.3|101
1606852580000|2020-12-01 19:56:20|1842|1841.7|1841.9|1841.6|1842|1841.7|1841.7|1841.4|23
1606852590000|2020-12-01 19:56:30|1841.7|1841.4|1842|1841.7|1842.3|1842|1841.7|1841.4|17
1606852600000|2020-12-01 19:56:40|1841.9|1841.6|1842|1841.7|1842|1841.7|1841.7|1841.4|6
1606852610000|2020-12-01 19:56:50|1842.1|1841.8|1842|1841.7|1842.3|1842|1842|1841.7|18
1606852620000|2020-12-01 19:57:00|1842.2|1841.9|1842.2|1841.9|1842.3|1842|1842.2|1841.9|15
1606852630000|2020-12-01 19:57:10|1842.3|1842|1842.5|1842.2|1842.5|1842.2|1842.1|1841.8|37
1606852640000|2020-12-01 19:57:20|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1842.1|1841.8|22
1606852650000|2020-12-01 19:57:30|1842.5|1842.2|1842.5|1842.2|1842.5|1842.2|1842.4|1842.1|12
1606852660000|2020-12-01 19:57:40|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.2|1841.9|22
1606852670000|2020-12-01 19:57:50|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1842|1841.7|2
1606852680000|2020-12-01 19:58:00|1842.1|1841.8|1842.2|1841.9|1842.4|1842.1|1842.1|1841.8|25
1606852690000|2020-12-01 19:58:10|1842.1|1841.8|1841.7|1841.4|1842.1|1841.8|1841.6|1841.3|35
1606852700000|2020-12-01 19:58:20|1841.5|1841.2|1841.4|1841.1|1841.7|1841.4|1841.4|1841.1|23
1606852710000|2020-12-01 19:58:30|1841.3|1841|1841.2|1840.9|1841.3|1841|1841|1840.7|54
1606852720000|2020-12-01 19:58:40|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|10
1606852730000|2020-12-01 19:58:50|1841.2|1840.9|1841.3|1841|1841.5|1841.2|1841.2|1840.9|18
1606852740000|2020-12-01 19:59:00|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.1|1840.8|12
1606852750000|2020-12-01 19:59:10|1841|1840.7|1841|1840.7|1841|1840.7|1840.9|1840.6|15
1606852760000|2020-12-01 19:59:20|1840.9|1840.6|1840.8|1840.5|1841.1|1840.8|1840.8|1840.5|16
1606852770000|2020-12-01 19:59:30|1840.9|1840.6|1840.7|1840.4|1841|1840.7|1840.7|1840.4|30
1606852780000|2020-12-01 19:59:40|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|26
1606852790000|2020-12-01 19:59:50|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.4|1840.1|14
1606852800000|2020-12-01 20:00:00|1840.7|1840.4|1840.7|1840.4|1840.8|1840.5|1840.4|1840.1|87
1606852810000|2020-12-01 20:00:10|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.7|1840.4|35
1606852820000|2020-12-01 20:00:20|1841.1|1840.8|1841.1|1840.8|1841.2|1840.9|1841|1840.7|24
1606852830000|2020-12-01 20:00:30|1840.9|1840.6|1840.4|1840.1|1840.9|1840.6|1840.4|1840.1|25
1606852840000|2020-12-01 20:00:40|1840.5|1840.2|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|29
1606852850000|2020-12-01 20:00:50|1840.3|1840|1839.9|1839.6|1840.3|1840|1839.9|1839.6|39
1606852860000|2020-12-01 20:01:00|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.6|1839.3|96
1606852870000|2020-12-01 20:01:10|1839.8|1839.5|1840.2|1839.9|1840.2|1839.9|1839.8|1839.5|24
1606852880000|2020-12-01 20:01:20|1840.3|1840|1840.4|1840.1|1840.5|1840.2|1840.3|1840|22
1606852890000|2020-12-01 20:01:30|1840.3|1840|1839.9|1839.6|1840.3|1840|1839.9|1839.6|18
1606852900000|2020-12-01 20:01:40|1839.6|1839.3|1839.5|1839.2|1840|1839.7|1839.4|1839.1|88
1606852910000|2020-12-01 20:01:50|1839.4|1839.1|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|11
1606852920000|2020-12-01 20:02:00|1839.3|1839|1839|1838.7|1839.4|1839.1|1839|1838.7|35
1606852930000|2020-12-01 20:02:10|1838.9|1838.6|1838.6|1838.3|1838.9|1838.6|1838.6|1838.3|31
1606852940000|2020-12-01 20:02:20|1838.7|1838.4|1838.7|1838.4|1839|1838.7|1838.7|1838.4|40
1606852950000|2020-12-01 20:02:30|1838.4|1838.1|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|95
1606852960000|2020-12-01 20:02:40|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|37
1606852970000|2020-12-01 20:02:50|1839|1838.7|1839.1|1838.8|1839.4|1839.1|1839|1838.7|17
1606852980000|2020-12-01 20:03:00|1839.4|1839.1|1839.1|1838.8|1839.4|1839.1|1839|1838.7|16
1606852990000|2020-12-01 20:03:10|1839|1838.7|1838.6|1838.3|1839|1838.7|1838.6|1838.3|85
1606853000000|2020-12-01 20:03:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|7
1606853010000|2020-12-01 20:03:30|1838.4|1838.1|1838.2|1837.9|1838.6|1838.3|1838.1|1837.8|52
1606853020000|2020-12-01 20:03:40|1838.1|1837.8|1838.3|1838|1838.5|1838.2|1838.1|1837.8|34
1606853030000|2020-12-01 20:03:50|||||||||4
1606853040000|2020-12-01 20:04:00|1838.5|1838.2|1838.2|1837.9|1838.5|1838.2|1838.2|1837.9|24
1606853050000|2020-12-01 20:04:10|1838.1|1837.8|1837.8|1837.5|1838.3|1838|1837.8|1837.5|41
1606853060000|2020-12-01 20:04:20|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|24
1606853070000|2020-12-01 20:04:30|1837.8|1837.5|1838|1837.7|1838.2|1837.9|1837.8|1837.5|32
1606853080000|2020-12-01 20:04:40|1837.8|1837.5|1838.2|1837.9|1838.2|1837.9|1837.7|1837.4|41
1606853090000|2020-12-01 20:04:50|1838.3|1838|1837.5|1837.2|1838.3|1838|1837.5|1837.2|84
1606853100000|2020-12-01 20:05:00|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1837.3|1837|24
1606853110000|2020-12-01 20:05:10|1837.4|1837.1|1836.8|1836.5|1837.4|1837.1|1836.8|1836.5|56
1606853120000|2020-12-01 20:05:20|1836.9|1836.6|1836.3|1836|1837.1|1836.8|1836.2|1835.9|61
1606853130000|2020-12-01 20:05:30|1836.4|1836.1|1835.5|1835.2|1836.4|1836.1|1835.4|1835.1|114
1606853140000|2020-12-01 20:05:40|1835.4|1835.1|1835.5|1835.2|1835.7|1835.4|1835.2|1834.9|114
1606853150000|2020-12-01 20:05:50|1835.4|1835.1|1835.3|1835|1835.5|1835.2|1835.1|1834.8|89
1606853160000|2020-12-01 20:06:00|1835.2|1834.9|1835|1834.7|1835.3|1835|1835|1834.7|51
1606853170000|2020-12-01 20:06:10|1835.2|1834.9|1834.9|1834.6|1835.5|1835.2|1834.9|1834.6|41
1606853180000|2020-12-01 20:06:20|1835|1834.7|1835.4|1835.1|1835.4|1835.1|1835|1834.7|17
1606853190000|2020-12-01 20:06:30|1835.3|1835|1835.7|1835.4|1835.7|1835.4|1835.3|1835|24
1606853200000|2020-12-01 20:06:40|1835.8|1835.5|1836.5|1836.2|1836.7|1836.4|1835.8|1835.5|61
1606853210000|2020-12-01 20:06:50|1836.6|1836.3|1836.8|1836.5|1837|1836.7|1836.6|1836.3|29
1606853220000|2020-12-01 20:07:00|1836.9|1836.6|1836.3|1836|1836.9|1836.6|1836.2|1835.9|106
1606853230000|2020-12-01 20:07:10|1836.2|1835.9|1835.7|1835.4|1836.3|1836|1835.7|1835.4|31
1606853240000|2020-12-01 20:07:20|1835.8|1835.5|1835.1|1834.8|1835.8|1835.5|1835|1834.7|42
1606853250000|2020-12-01 20:07:30|1835.2|1834.9|1834.9|1834.6|1835.6|1835.3|1834.9|1834.6|54
1606853260000|2020-12-01 20:07:40|1834.8|1834.5|1834.5|1834.2|1835.2|1834.9|1834.5|1834.2|59
1606853270000|2020-12-01 20:07:50|1834.3|1834|1834.7|1834.4|1834.7|1834.4|1834.3|1834|55
1606853280000|2020-12-01 20:08:00|1834.6|1834.3|1834.7|1834.4|1834.8|1834.5|1834.3|1834|49
1606853290000|2020-12-01 20:08:10|1834.6|1834.3|1834.3|1834|1834.6|1834.3|1834.2|1833.9|68
1606853300000|2020-12-01 20:08:20|1834.1|1833.8|1833.5|1833.2|1834.1|1833.8|1833.4|1833.1|56
1606853310000|2020-12-01 20:08:30|1833.4|1833.1|1833.7|1833.4|1833.7|1833.4|1833|1832.7|120
1606853320000|2020-12-01 20:08:40|1833.6|1833.3|1834.1|1833.8|1834.1|1833.8|1833.6|1833.3|32
1606853330000|2020-12-01 20:08:50|1834|1833.7|1833.9|1833.6|1834.2|1833.9|1833.8|1833.5|22
1606853340000|2020-12-01 20:09:00|1834|1833.7|1833.8|1833.5|1834.1|1833.8|1833.3|1833|57
1606853350000|2020-12-01 20:09:10|1833.9|1833.6|1834|1833.7|1834.1|1833.8|1833.9|1833.6|34
1606853360000|2020-12-01 20:09:20|1834.2|1833.9|1834.5|1834.2|1834.6|1834.3|1834|1833.7|72
1606853370000|2020-12-01 20:09:30|1834.6|1834.3|1835|1834.7|1835.1|1834.8|1834.6|1834.3|50
1606853380000|2020-12-01 20:09:40|1834.9|1834.6|1834.4|1834.1|1834.9|1834.6|1834.4|1834.1|38
1606853390000|2020-12-01 20:09:50|1834.5|1834.2|1833.9|1833.6|1834.5|1834.2|1833.9|1833.6|31
1606853400000|2020-12-01 20:10:00|1834|1833.7|1834.2|1833.9|1834.3|1834|1833.9|1833.6|71
1606853410000|2020-12-01 20:10:10|1834.3|1834|1834.3|1834|1834.5|1834.2|1834.1|1833.8|53
1606853420000|2020-12-01 20:10:20|1834|1833.7|1833.8|1833.5|1834.1|1833.8|1833.7|1833.4|72
1606853430000|2020-12-01 20:10:30|1833.9|1833.6|1834.3|1834|1834.3|1834|1833.9|1833.6|33
1606853440000|2020-12-01 20:10:40|1834.5|1834.2|1834.3|1834|1834.5|1834.2|1834.2|1833.9|27
1606853450000|2020-12-01 20:10:50|1834.4|1834.1|1834.9|1834.6|1835|1834.7|1834.4|1834.1|31
1606853460000|2020-12-01 20:11:00|1834.8|1834.5|1834.7|1834.4|1834.8|1834.5|1834.6|1834.3|17
1606853470000|2020-12-01 20:11:10|1834.8|1834.5|1835.1|1834.8|1835.1|1834.8|1834.8|1834.5|30
1606853480000|2020-12-01 20:11:20|1835|1834.7|1835.3|1835|1835.4|1835.1|1835|1834.7|28
1606853490000|2020-12-01 20:11:30|1835.2|1834.9|1835.3|1835|1835.5|1835.2|1835.2|1834.9|30
1606853500000|2020-12-01 20:11:40|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835|1834.7|30
1606853510000|2020-12-01 20:11:50|1835|1834.7|1835|1834.7|1835|1834.7|1834.7|1834.4|62
1606853520000|2020-12-01 20:12:00|1835.1|1834.8|1834.9|1834.6|1835.3|1835|1834.8|1834.5|103
1606853530000|2020-12-01 20:12:10|1835|1834.7|1835.3|1835|1835.3|1835|1835|1834.7|62
1606853540000|2020-12-01 20:12:20|1835.4|1835.1|1835.9|1835.6|1835.9|1835.6|1835.4|1835.1|32
1606853550000|2020-12-01 20:12:30|1835.8|1835.5|1835.8|1835.5|1835.9|1835.6|1835.7|1835.4|14
1606853560000|2020-12-01 20:12:40|1835.9|1835.6|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|23
1606853570000|2020-12-01 20:12:50|1836.3|1836|1836.5|1836.2|1836.5|1836.2|1836.2|1835.9|49
1606853580000|2020-12-01 20:13:00|1836.3|1836|1836.2|1835.9|1836.3|1836|1836|1835.7|60
1606853590000|2020-12-01 20:13:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.2|1835.9|22
1606853600000|2020-12-01 20:13:20|1836.2|1835.9|1836.3|1836|1836.3|1836|1836|1835.7|25
1606853610000|2020-12-01 20:13:30|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|13
1606853620000|2020-12-01 20:13:40|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.3|1836|19
1606853630000|2020-12-01 20:13:50|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|20
1606853640000|2020-12-01 20:14:00|1836.5|1836.2|1836.1|1835.8|1836.5|1836.2|1836.1|1835.8|31
1606853650000|2020-12-01 20:14:10|1836.2|1835.9|1836.3|1836|1836.5|1836.2|1836.1|1835.8|40
1606853660000|2020-12-01 20:14:20|1836.4|1836.1|1836.5|1836.2|1836.8|1836.5|1836.2|1835.9|26
1606853670000|2020-12-01 20:14:30|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|15
1606853680000|2020-12-01 20:14:40|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|15
1606853690000|2020-12-01 20:14:50|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.9|1836.6|30
1606853700000|2020-12-01 20:15:00|1836.8|1836.5|1837.1|1836.8|1837.3|1837|1836.8|1836.5|47
1606853710000|2020-12-01 20:15:10|1837|1836.7|1837.3|1837|1837.3|1837|1837|1836.7|27
1606853720000|2020-12-01 20:15:20|1837.2|1836.9|1837.1|1836.8|1837.3|1837|1837.1|1836.8|16
1606853730000|2020-12-01 20:15:30|1837.2|1836.9|1836.7|1836.4|1837.3|1837|1836.7|1836.4|50
1606853740000|2020-12-01 20:15:40|1836.8|1836.5|1836.8|1836.5|1837|1836.7|1836.8|1836.5|48
1606853750000|2020-12-01 20:15:50|1836.7|1836.4|1835.6|1835.3|1836.7|1836.4|1835.6|1835.3|39
1606853760000|2020-12-01 20:16:00|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.5|1835.2|57
1606853770000|2020-12-01 20:16:10|1835.6|1835.3|1835.1|1834.8|1835.6|1835.3|1835.1|1834.8|46
1606853780000|2020-12-01 20:16:20|1835|1834.7|1835.6|1835.3|1835.6|1835.3|1835|1834.7|23
1606853790000|2020-12-01 20:16:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|11
1606853800000|2020-12-01 20:16:40|1835.6|1835.3|1835.4|1835.1|1836|1835.7|1835.4|1835.1|60
1606853810000|2020-12-01 20:16:50|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.2|1834.9|31
1606853820000|2020-12-01 20:17:00|1835.4|1835.1|1835.1|1834.8|1835.5|1835.2|1835.1|1834.8|21
1606853830000|2020-12-01 20:17:10|1835.2|1834.9|1835.2|1834.9|1835.3|1835|1835.1|1834.8|83
1606853840000|2020-12-01 20:17:20|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.1|1834.8|52
1606853850000|2020-12-01 20:17:30|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|13
1606853860000|2020-12-01 20:17:40|1835.1|1834.8|1835.3|1835|1835.4|1835.1|1835.1|1834.8|12
1606853870000|2020-12-01 20:17:50|1835.4|1835.1|1835.3|1835|1835.5|1835.2|1835.3|1835|35
1606853880000|2020-12-01 20:18:00|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|16
1606853890000|2020-12-01 20:18:10|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|11
1606853900000|2020-12-01 20:18:20|1835.4|1835.1|1835.8|1835.5|1835.9|1835.6|1835.4|1835.1|32
1606853910000|2020-12-01 20:18:30|1835.6|1835.3|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|12
1606853920000|2020-12-01 20:18:40|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.3|1835|22
1606853930000|2020-12-01 20:18:50|1835.5|1835.2|1835.5|1835.2|1835.6|1835.3|1835.4|1835.1|34
1606853940000|2020-12-01 20:19:00|1835.6|1835.3|1834.5|1834.2|1835.6|1835.3|1834.5|1834.2|56
1606853950000|2020-12-01 20:19:10|1834.4|1834.1|1834.8|1834.5|1835|1834.7|1834.2|1833.9|49
1606853960000|2020-12-01 20:19:20|1834.7|1834.4|1835|1834.7|1835|1834.7|1834.7|1834.4|22
1606853970000|2020-12-01 20:19:30|1834.8|1834.5|1834.6|1834.3|1834.8|1834.5|1834.5|1834.2|21
1606853980000|2020-12-01 20:19:40|1834.5|1834.2|1834.5|1834.2|1834.7|1834.4|1834.4|1834.1|18
1606853990000|2020-12-01 20:19:50|1834.4|1834.1|1834|1833.7|1834.4|1834.1|1833.8|1833.5|68
1606854000000|2020-12-01 20:20:00|1834.1|1833.8|1834.2|1833.9|1834.4|1834.1|1834|1833.7|61
1606854010000|2020-12-01 20:20:10|1834.1|1833.8|1833.8|1833.5|1834.1|1833.8|1833.7|1833.4|24
1606854020000|2020-12-01 20:20:20|1834|1833.7|1834.1|1833.8|1834.2|1833.9|1833.9|1833.6|48
1606854030000|2020-12-01 20:20:30|1834.2|1833.9|1835.1|1834.8|1835.4|1835.1|1834.2|1833.9|83
1606854040000|2020-12-01 20:20:40|1834.9|1834.6|1835.4|1835.1|1835.4|1835.1|1834.8|1834.5|165
1606854050000|2020-12-01 20:20:50|1835.3|1835|1834.8|1834.5|1835.3|1835|1834.8|1834.5|32
1606854060000|2020-12-01 20:21:00|1835.2|1834.9|1835|1834.7|1835.3|1835|1835|1834.7|32
1606854070000|2020-12-01 20:21:10|1834.9|1834.6|1834.5|1834.2|1834.9|1834.6|1834.5|1834.2|17
1606854080000|2020-12-01 20:21:20|1834.6|1834.3|1835.1|1834.8|1835.3|1835|1834.6|1834.3|47
1606854090000|2020-12-01 20:21:30|1835.3|1835|1835.2|1834.9|1835.5|1835.2|1835.1|1834.8|99
1606854100000|2020-12-01 20:21:40|1835.1|1834.8|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|27
1606854110000|2020-12-01 20:21:50|1835.2|1834.9|1835|1834.7|1835.2|1834.9|1835|1834.7|31
1606854120000|2020-12-01 20:22:00|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.8|1834.5|43
1606854130000|2020-12-01 20:22:10|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|61
1606854140000|2020-12-01 20:22:20|1835.2|1834.9|1835.4|1835.1|1835.5|1835.2|1835.2|1834.9|24
1606854150000|2020-12-01 20:22:30|1835.3|1835|1835.7|1835.4|1835.7|1835.4|1835.3|1835|12
1606854160000|2020-12-01 20:22:40|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|41
1606854170000|2020-12-01 20:22:50|1835.6|1835.3|1836|1835.7|1836|1835.7|1835.6|1835.3|26
1606854180000|2020-12-01 20:23:00|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|39
1606854190000|2020-12-01 20:23:10|1836.2|1835.9|1836.1|1835.8|1836.2|1835.9|1836.1|1835.8|16
1606854200000|2020-12-01 20:23:20|1836|1835.7|1836|1835.7|1836|1835.7|1835.8|1835.5|29
1606854210000|2020-12-01 20:23:30|1835.8|1835.5|1835.9|1835.6|1836|1835.7|1835.8|1835.5|15
1606854220000|2020-12-01 20:23:40|1836.1|1835.8|1836.3|1836|1836.5|1836.2|1836.1|1835.8|29
1606854230000|2020-12-01 20:23:50|1836.4|1836.1|1836.8|1836.5|1836.9|1836.6|1836.4|1836.1|28
1606854240000|2020-12-01 20:24:00|1836.7|1836.4|1836.9|1836.6|1837|1836.7|1836.7|1836.4|15
1606854250000|2020-12-01 20:24:10|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|35
1606854260000|2020-12-01 20:24:20|1836.8|1836.5|1837.1|1836.8|1837.2|1836.9|1836.8|1836.5|35
1606854270000|2020-12-01 20:24:30|1837.2|1836.9|1837|1836.7|1837.2|1836.9|1837|1836.7|49
1606854280000|2020-12-01 20:24:40|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|20
1606854290000|2020-12-01 20:24:50|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.8|1836.5|24
1606854300000|2020-12-01 20:25:00|1836.8|1836.5|1836.5|1836.2|1836.8|1836.5|1836.2|1835.9|37
1606854310000|2020-12-01 20:25:10|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|35
1606854320000|2020-12-01 20:25:20|1836.9|1836.6|1837.3|1837|1837.3|1837|1836.9|1836.6|63
1606854330000|2020-12-01 20:25:30|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837|1836.7|20
1606854340000|2020-12-01 20:25:40|1837.2|1836.9|1836.5|1836.2|1837.2|1836.9|1836.5|1836.2|57
1606854350000|2020-12-01 20:25:50|1836.4|1836.1|1836.4|1836.1|1836.6|1836.3|1836.3|1836|30
1606854360000|2020-12-01 20:26:00|1836.5|1836.2|1836.2|1835.9|1836.5|1836.2|1836.2|1835.9|26
1606854370000|2020-12-01 20:26:10|1836.3|1836|1836.5|1836.2|1836.5|1836.2|1836.3|1836|15
1606854380000|2020-12-01 20:26:20|1836.6|1836.3|1836.3|1836|1836.6|1836.3|1836.3|1836|22
1606854390000|2020-12-01 20:26:30|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|16
1606854400000|2020-12-01 20:26:40|1836.4|1836.1|1836.3|1836|1836.5|1836.2|1836.3|1836|21
1606854410000|2020-12-01 20:26:50|1836.4|1836.1|1836.1|1835.8|1836.4|1836.1|1836.1|1835.8|22
1606854420000|2020-12-01 20:27:00|1836|1835.7|1836.2|1835.9|1836.4|1836.1|1836|1835.7|23
1606854430000|2020-12-01 20:27:10|1836.3|1836|1836.4|1836.1|1836.5|1836.2|1836.3|1836|20
1606854440000|2020-12-01 20:27:20|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|10
1606854450000|2020-12-01 20:27:30|1836.5|1836.2|1836.1|1835.8|1836.5|1836.2|1836.1|1835.8|53
1606854460000|2020-12-01 20:27:40|1836.2|1835.9|1836.3|1836|1836.3|1836|1836.2|1835.9|35
1606854470000|2020-12-01 20:27:50|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|7
1606854480000|2020-12-01 20:28:00|1836.4|1836.1|1836.8|1836.5|1836.8|1836.5|1836.4|1836.1|66
1606854490000|2020-12-01 20:28:10|1836.7|1836.4|1837|1836.7|1837.2|1836.9|1836.7|1836.4|34
1606854500000|2020-12-01 20:28:20|1837.1|1836.8|1837.3|1837|1837.4|1837.1|1837.1|1836.8|28
1606854510000|2020-12-01 20:28:30|1837.4|1837.1|1838|1837.7|1838.1|1837.8|1837.3|1837|35
1606854520000|2020-12-01 20:28:40|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|15
1606854530000|2020-12-01 20:28:50|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1838|1837.7|11
1606854540000|2020-12-01 20:29:00|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.8|1837.5|32
1606854550000|2020-12-01 20:29:10|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|9
1606854560000|2020-12-01 20:29:20|1837.9|1837.6|1837.6|1837.3|1838|1837.7|1837.5|1837.2|42
1606854570000|2020-12-01 20:29:30|1837.5|1837.2|1837.6|1837.3|1837.7|1837.4|1837.5|1837.2|14
1606854580000|2020-12-01 20:29:40|1837.7|1837.4|1838.2|1837.9|1838.2|1837.9|1837.7|1837.4|47
1606854590000|2020-12-01 20:29:50|1838.3|1838|1838.7|1838.4|1839|1838.7|1838.3|1838|49
1606854600000|2020-12-01 20:30:00|1838.9|1838.6|1839|1838.7|1839.3|1839|1838.7|1838.4|58
1606854610000|2020-12-01 20:30:10|1839.2|1838.9|1839.2|1838.9|1839.3|1839|1838.9|1838.6|29
1606854620000|2020-12-01 20:30:20|1839.3|1839|1839.1|1838.8|1839.4|1839.1|1839|1838.7|40
1606854630000|2020-12-01 20:30:30|1839|1838.7|1839|1838.7|1839.1|1838.8|1838.9|1838.6|21
1606854640000|2020-12-01 20:30:40|1838.8|1838.5|1838.9|1838.6|1839|1838.7|1838.8|1838.5|26
1606854650000|2020-12-01 20:30:50|1839|1838.7|1838.7|1838.4|1839.1|1838.8|1838.7|1838.4|22
1606854660000|2020-12-01 20:31:00|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.3|1838|37
1606854670000|2020-12-01 20:31:10|1838.5|1838.2|1838|1837.7|1838.5|1838.2|1837.9|1837.6|67
1606854680000|2020-12-01 20:31:20|1838.1|1837.8|1838.1|1837.8|1838.3|1838|1838|1837.7|60
1606854690000|2020-12-01 20:31:30|1838|1837.7|1837.5|1837.2|1838.1|1837.8|1837.5|1837.2|64
1606854700000|2020-12-01 20:31:40|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.3|1837|25
1606854710000|2020-12-01 20:31:50|1837.5|1837.2|1837.6|1837.3|1837.7|1837.4|1837.4|1837.1|27
1606854720000|2020-12-01 20:32:00|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|35
1606854730000|2020-12-01 20:32:10|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.2|1836.9|62
1606854740000|2020-12-01 20:32:20|1837.4|1837.1|1838.2|1837.9|1838.2|1837.9|1837.4|1837.1|37
1606854750000|2020-12-01 20:32:30|1838.3|1838|1838.9|1838.6|1838.9|1838.6|1838.3|1838|61
1606854760000|2020-12-01 20:32:40|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|42
1606854770000|2020-12-01 20:32:50|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1838.8|1838.5|28
1606854780000|2020-12-01 20:33:00|1839.1|1838.8|1838|1837.7|1839.1|1838.8|1838|1837.7|61
1606854790000|2020-12-01 20:33:10|1838.3|1838|1838.5|1838.2|1838.6|1838.3|1838.3|1838|40
1606854800000|2020-12-01 20:33:20|1838.4|1838.1|1838|1837.7|1838.4|1838.1|1838|1837.7|15
1606854810000|2020-12-01 20:33:30|1837.8|1837.5|1837.6|1837.3|1838.1|1837.8|1837.6|1837.3|48
1606854820000|2020-12-01 20:33:40|1837.5|1837.2|1838|1837.7|1838|1837.7|1837.5|1837.2|46
1606854830000|2020-12-01 20:33:50|1838.1|1837.8|1838.2|1837.9|1838.3|1838|1838.1|1837.8|22
1606854840000|2020-12-01 20:34:00|1838.4|1838.1|1838.1|1837.8|1838.4|1838.1|1838.1|1837.8|20
1606854850000|2020-12-01 20:34:10|1838.3|1838|1837.8|1837.5|1838.3|1838|1837.7|1837.4|23
1606854860000|2020-12-01 20:34:20|1837.6|1837.3|1836.8|1836.5|1837.6|1837.3|1836.8|1836.5|99
1606854870000|2020-12-01 20:34:30|1837|1836.7|1837|1836.7|1837.2|1836.9|1836.7|1836.4|58
1606854880000|2020-12-01 20:34:40|1837.1|1836.8|1837.3|1837|1837.3|1837|1837.1|1836.8|17
1606854890000|2020-12-01 20:34:50|1837.5|1837.2|1837.9|1837.6|1837.9|1837.6|1837.5|1837.2|53
1606854900000|2020-12-01 20:35:00|1837.8|1837.5|1837.8|1837.5|1838|1837.7|1837.6|1837.3|45
1606854910000|2020-12-01 20:35:10|1837.9|1837.6|1837.6|1837.3|1838.1|1837.8|1837.6|1837.3|25
1606854920000|2020-12-01 20:35:20|1837.5|1837.2|1837.7|1837.4|1837.7|1837.4|1837.2|1836.9|41
1606854930000|2020-12-01 20:35:30|1837.8|1837.5|1837.7|1837.4|1837.8|1837.5|1837.6|1837.3|67
1606854940000|2020-12-01 20:35:40|1837.8|1837.5|1838.2|1837.9|1838.2|1837.9|1837.8|1837.5|17
1606854950000|2020-12-01 20:35:50|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1837.9|1837.6|22
1606854960000|2020-12-01 20:36:00|1837.8|1837.5|1837.8|1837.5|1838.2|1837.9|1837.8|1837.5|30
1606854970000|2020-12-01 20:36:10|1837.7|1837.4|1837.6|1837.3|1837.7|1837.4|1837.6|1837.3|5
1606854980000|2020-12-01 20:36:20|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|17
1606854990000|2020-12-01 20:36:30|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.7|1836.4|55
1606855000000|2020-12-01 20:36:40|1837|1836.7|1836.4|1836.1|1837.1|1836.8|1836.4|1836.1|54
1606855010000|2020-12-01 20:36:50|1836.3|1836|1835.9|1835.6|1836.5|1836.2|1835.9|1835.6|70
1606855020000|2020-12-01 20:37:00|1836.1|1835.8|1836.3|1836|1836.5|1836.2|1836.1|1835.8|77
1606855030000|2020-12-01 20:37:10|1836.4|1836.1|1836.3|1836|1836.6|1836.3|1836.2|1835.9|252
1606855040000|2020-12-01 20:37:20|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836|1835.7|127
1606855050000|2020-12-01 20:37:30|1836.2|1835.9|1836.2|1835.9|1836.3|1836|1836.1|1835.8|312
1606855060000|2020-12-01 20:37:40|1836.3|1836|1836.6|1836.3|1836.6|1836.3|1836.2|1835.9|47
1606855070000|2020-12-01 20:37:50|1836.7|1836.4|1836.6|1836.3|1836.8|1836.5|1836.5|1836.2|128
1606855080000|2020-12-01 20:38:00|1836.5|1836.2|1836.6|1836.3|1836.7|1836.4|1836.4|1836.1|150
1606855090000|2020-12-01 20:38:10|1836.7|1836.4|1836.5|1836.2|1836.8|1836.5|1836.4|1836.1|176
1606855100000|2020-12-01 20:38:20|1836.6|1836.3|1836.3|1836|1836.6|1836.3|1836.3|1836|203
1606855110000|2020-12-01 20:38:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.3|1836|186
1606855120000|2020-12-01 20:38:40|1836.3|1836|1836.3|1836|1836.3|1836|1836.2|1835.9|16
1606855130000|2020-12-01 20:38:50|1836.2|1835.9|1836.4|1836.1|1836.4|1836.1|1836|1835.7|121
1606855140000|2020-12-01 20:39:00|1836.6|1836.3|1836.4|1836.1|1837|1836.7|1836.3|1836|112
1606855150000|2020-12-01 20:39:10|1836.5|1836.2|1836.3|1836|1836.6|1836.3|1836.3|1836|145
1606855160000|2020-12-01 20:39:20|1836.4|1836.1|1836|1835.7|1836.4|1836.1|1836|1835.7|87
1606855170000|2020-12-01 20:39:30|1835.9|1835.6|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|133
1606855180000|2020-12-01 20:39:40|1836.3|1836|1836.1|1835.8|1836.3|1836|1836|1835.7|72
1606855190000|2020-12-01 20:39:50|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|64
1606855200000|2020-12-01 20:40:00|1836.1|1835.8|1835.4|1835.1|1836.1|1835.8|1835.1|1834.8|163
1606855210000|2020-12-01 20:40:10|1835.2|1834.9|1835.5|1835.2|1835.8|1835.5|1834.9|1834.6|161
1606855220000|2020-12-01 20:40:20|1835.7|1835.4|1835.3|1835|1835.7|1835.4|1835.3|1835|194
1606855230000|2020-12-01 20:40:30|1835.4|1835.1|1835.3|1835|1835.5|1835.2|1835.1|1834.8|84
1606855240000|2020-12-01 20:40:40|1835.1|1834.8|1834.7|1834.4|1835.3|1835|1834.5|1834.2|239
1606855250000|2020-12-01 20:40:50|1834.6|1834.3|1834.9|1834.6|1835.1|1834.8|1834.6|1834.3|88
1606855260000|2020-12-01 20:41:00|1835.1|1834.8|1835.5|1835.2|1835.6|1835.3|1835|1834.7|92
1606855270000|2020-12-01 20:41:10|1835.7|1835.4|1835.1|1834.8|1835.8|1835.5|1835.1|1834.8|215
1606855280000|2020-12-01 20:41:20|1835|1834.7|1834.8|1834.5|1835|1834.7|1834.7|1834.4|115
1606855290000|2020-12-01 20:41:30|1834.9|1834.6|1835|1834.7|1835.3|1835|1834.9|1834.6|38
1606855300000|2020-12-01 20:41:40|1835.1|1834.8|1834.5|1834.2|1835.1|1834.8|1834.5|1834.2|82
1606855310000|2020-12-01 20:41:50|1834.4|1834.1|1834.3|1834|1834.5|1834.2|1834.1|1833.8|55
1606855320000|2020-12-01 20:42:00|1834.4|1834.1|1834|1833.7|1834.4|1834.1|1834|1833.7|78
1606855330000|2020-12-01 20:42:10|1834.1|1833.8|1833.8|1833.5|1834.2|1833.9|1833.7|1833.4|208
1606855340000|2020-12-01 20:42:20|1834|1833.7|1834.5|1834.2|1834.7|1834.4|1833.6|1833.3|301
1606855350000|2020-12-01 20:42:30|1834.4|1834.1|1834.5|1834.2|1834.9|1834.6|1834.4|1834.1|101
1606855360000|2020-12-01 20:42:40|1834.6|1834.3|1833.8|1833.5|1834.6|1834.3|1833.8|1833.5|103
1606855370000|2020-12-01 20:42:50|1833.9|1833.6|1833.9|1833.6|1834|1833.7|1833.7|1833.4|115
1606855380000|2020-12-01 20:43:00|1833.8|1833.5|1833.9|1833.6|1834|1833.7|1833.6|1833.3|124
1606855390000|2020-12-01 20:43:10|1833.8|1833.5|1834|1833.7|1834.2|1833.9|1833.6|1833.3|141
1606855400000|2020-12-01 20:43:20|1833.9|1833.6|1833.9|1833.6|1834|1833.7|1833.8|1833.5|103
1606855410000|2020-12-01 20:43:30|1833.8|1833.5|1833.9|1833.6|1834|1833.7|1833.7|1833.4|89
1606855420000|2020-12-01 20:43:40|1833.8|1833.5|1834.4|1834.1|1834.4|1834.1|1833.8|1833.5|169
1606855430000|2020-12-01 20:43:50|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|25
1606855440000|2020-12-01 20:44:00|1834.8|1834.5|1834.7|1834.4|1834.9|1834.6|1834.6|1834.3|45
1606855450000|2020-12-01 20:44:10|1834.8|1834.5|1835|1834.7|1835.3|1835|1834.8|1834.5|80
1606855460000|2020-12-01 20:44:20|1835.2|1834.9|1835.3|1835|1835.4|1835.1|1835.1|1834.8|41
1606855470000|2020-12-01 20:44:30|1835.4|1835.1|1835.4|1835.1|1835.5|1835.2|1835.2|1834.9|87
1606855480000|2020-12-01 20:44:40|1835.3|1835|1835.5|1835.2|1835.6|1835.3|1835.3|1835|35
1606855490000|2020-12-01 20:44:50|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.5|1835.2|44
1606855500000|2020-12-01 20:45:00|1835.5|1835.2|1836|1835.7|1836|1835.7|1835.5|1835.2|57
1606855510000|2020-12-01 20:45:10|1836.2|1835.9|1836.1|1835.8|1836.2|1835.9|1835.8|1835.5|120
1606855520000|2020-12-01 20:45:20|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.2|1835.9|134
1606855530000|2020-12-01 20:45:30|1836.5|1836.2|1836.1|1835.8|1836.5|1836.2|1836|1835.7|78
1606855540000|2020-12-01 20:45:40|1836|1835.7|1835.8|1835.5|1836.2|1835.9|1835.8|1835.5|40
1606855550000|2020-12-01 20:45:50|1835.7|1835.4|1835.4|1835.1|1835.8|1835.5|1835.4|1835.1|39
1606855560000|2020-12-01 20:46:00|1835.5|1835.2|1835.4|1835.1|1835.9|1835.6|1835.4|1835.1|43
1606855570000|2020-12-01 20:46:10|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835|1834.7|56
1606855580000|2020-12-01 20:46:20|1835.5|1835.2|1835.8|1835.5|1835.9|1835.6|1835.5|1835.2|28
1606855590000|2020-12-01 20:46:30|1835.6|1835.3|1836.2|1835.9|1836.2|1835.9|1835.6|1835.3|49
1606855600000|2020-12-01 20:46:40|1836.4|1836.1|1836.1|1835.8|1836.4|1836.1|1836|1835.7|50
1606855610000|2020-12-01 20:46:50|1835.9|1835.6|1835.8|1835.5|1836|1835.7|1835.8|1835.5|30
1606855620000|2020-12-01 20:47:00|1835.9|1835.6|1836.1|1835.8|1836.2|1835.9|1835.7|1835.4|54
1606855630000|2020-12-01 20:47:10|1836.2|1835.9|1836.2|1835.9|1836.3|1836|1836.1|1835.8|21
1606855640000|2020-12-01 20:47:20|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|51
1606855650000|2020-12-01 20:47:30|1836.3|1836|1836.4|1836.1|1836.5|1836.2|1836.3|1836|69
1606855660000|2020-12-01 20:47:40|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|33
1606855670000|2020-12-01 20:47:50|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.8|1836.5|37
1606855680000|2020-12-01 20:48:00|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.6|1836.3|53
1606855690000|2020-12-01 20:48:10|1837.1|1836.8|1837.3|1837|1837.3|1837|1837|1836.7|20
1606855700000|2020-12-01 20:48:20|1837.4|1837.1|1837.7|1837.4|1837.7|1837.4|1837.3|1837|63
1606855710000|2020-12-01 20:48:30|1837.6|1837.3|1837.4|1837.1|1838|1837.7|1837.3|1837|143
1606855720000|2020-12-01 20:48:40|1837.3|1837|1837.3|1837|1837.4|1837.1|1837.3|1837|40
1606855730000|2020-12-01 20:48:50|1837.4|1837.1|1837.5|1837.2|1837.7|1837.4|1837.4|1837.1|61
1606855740000|2020-12-01 20:49:00|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1837.1|1836.8|101
1606855750000|2020-12-01 20:49:10|1837.4|1837.1|1838.1|1837.8|1838.2|1837.9|1837.4|1837.1|152
1606855760000|2020-12-01 20:49:20|1838|1837.7|1838.2|1837.9|1838.4|1838.1|1838|1837.7|134
1606855770000|2020-12-01 20:49:30|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|84
1606855780000|2020-12-01 20:49:40|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.4|1838.1|103
1606855790000|2020-12-01 20:49:50|1838.7|1838.4|1838.9|1838.6|1839.5|1839.2|1838.5|1838.2|228
1606855800000|2020-12-01 20:50:00|1837.2|1836.9|1838.9|1838.6|1839.5|1839.2|1837.2|1836.9|575
1606855810000|2020-12-01 20:50:10|1838.8|1838.5|1837.3|1837|1838.8|1838.5|1837.1|1836.8|296
1606855820000|2020-12-01 20:50:20|1837.4|1837.1|1837.5|1837.2|1837.9|1837.6|1837.3|1837|74
1606855830000|2020-12-01 20:50:30|1837.4|1837.1|1837.4|1837.1|1837.6|1837.3|1837.2|1836.9|73
1606855840000|2020-12-01 20:50:40|1837.3|1837|1837.1|1836.8|1837.4|1837.1|1837.1|1836.8|66
1606855850000|2020-12-01 20:50:50|1837|1836.7|1837.2|1836.9|1837.2|1836.9|1836.8|1836.5|57
1606855860000|2020-12-01 20:51:00|1837.3|1837|1837.1|1836.8|1837.3|1837|1837.1|1836.8|92
1606855870000|2020-12-01 20:51:10|1837.3|1837|1836.4|1836.1|1837.4|1837.1|1836.4|1836.1|61
1606855880000|2020-12-01 20:51:20|1836.5|1836.2|1836.2|1835.9|1836.5|1836.2|1835.7|1835.4|124
1606855890000|2020-12-01 20:51:30|1836.3|1836|1836.6|1836.3|1836.8|1836.5|1836.3|1836|57
1606855900000|2020-12-01 20:51:40|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|31
1606855910000|2020-12-01 20:51:50|1837|1836.7|1837.3|1837|1837.3|1837|1836.8|1836.5|22
1606855920000|2020-12-01 20:52:00|1837.4|1837.1|1837.7|1837.4|1837.8|1837.5|1837.4|1837.1|69
1606855930000|2020-12-01 20:52:10|1837.6|1837.3|1837.8|1837.5|1837.9|1837.6|1837.5|1837.2|75
1606855940000|2020-12-01 20:52:20|1837.9|1837.6|1837.8|1837.5|1838|1837.7|1837.6|1837.3|107
1606855950000|2020-12-01 20:52:30|1837.9|1837.6|1837.9|1837.6|1838|1837.7|1837.8|1837.5|116
1606855960000|2020-12-01 20:52:40|1838|1837.7|1838.3|1838|1838.3|1838|1838|1837.7|54
1606855970000|2020-12-01 20:52:50|1838.2|1837.9|1837.8|1837.5|1838.3|1838|1837.8|1837.5|66
1606855980000|2020-12-01 20:53:00|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.3|1837|148
1606855990000|2020-12-01 20:53:10|1837.8|1837.5|1837.9|1837.6|1838|1837.7|1837.8|1837.5|78
1606856000000|2020-12-01 20:53:20|1838.1|1837.8|1837.9|1837.6|1838.1|1837.8|1837.7|1837.4|34
1606856010000|2020-12-01 20:53:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|16
1606856020000|2020-12-01 20:53:40|1837.7|1837.4|1837.6|1837.3|1837.9|1837.6|1837.6|1837.3|37
1606856030000|2020-12-01 20:53:50|1837.7|1837.4|1838.3|1838|1838.5|1838.2|1837.7|1837.4|86
1606856040000|2020-12-01 20:54:00|1838.4|1838.1|1838.9|1838.6|1839|1838.7|1838.3|1838|85
1606856050000|2020-12-01 20:54:10|1839|1838.7|1839.1|1838.8|1839.2|1838.9|1839|1838.7|66
1606856060000|2020-12-01 20:54:20|1839.2|1838.9|1839|1838.7|1839.4|1839.1|1839|1838.7|98
1606856070000|2020-12-01 20:54:30|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.8|1838.5|80
1606856080000|2020-12-01 20:54:40|1839.1|1838.8|1839.5|1839.2|1839.5|1839.2|1839|1838.7|40
1606856090000|2020-12-01 20:54:50|1839.7|1839.4|1839.8|1839.5|1839.9|1839.6|1839.5|1839.2|101
1606856100000|2020-12-01 20:55:00|1839.7|1839.4|1838.5|1838.2|1839.8|1839.5|1838.5|1838.2|188
1606856110000|2020-12-01 20:55:10|1838.4|1838.1|1838|1837.7|1838.4|1838.1|1838|1837.7|119
1606856120000|2020-12-01 20:55:20|1838.1|1837.8|1838.3|1838|1838.3|1838|1838.1|1837.8|105
1606856130000|2020-12-01 20:55:30|1838.4|1838.1|1837.6|1837.3|1838.4|1838.1|1837.6|1837.3|85
1606856140000|2020-12-01 20:55:40|1837.4|1837.1|1836.6|1836.3|1837.4|1837.1|1836.6|1836.3|121
1606856150000|2020-12-01 20:55:50|1836.7|1836.4|1837.6|1837.3|1837.7|1837.4|1836.7|1836.4|100
1606856160000|2020-12-01 20:56:00|1837.5|1837.2|1838.3|1838|1838.3|1838|1837.5|1837.2|76
1606856170000|2020-12-01 20:56:10|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1837.9|1837.6|98
1606856180000|2020-12-01 20:56:20|1838|1837.7|1837.8|1837.5|1838|1837.7|1837.6|1837.3|68
1606856190000|2020-12-01 20:56:30|1838|1837.7|1837.8|1837.5|1838|1837.7|1837.7|1837.4|39
1606856200000|2020-12-01 20:56:40|1838|1837.7|1837.6|1837.3|1838|1837.7|1837.3|1837|98
1606856210000|2020-12-01 20:56:50|1837.5|1837.2|1837.5|1837.2|1837.7|1837.4|1837.4|1837.1|115
1606856220000|2020-12-01 20:57:00|1837.4|1837.1|1836.7|1836.4|1837.4|1837.1|1836.7|1836.4|292
1606856230000|2020-12-01 20:57:10|1836.9|1836.6|1836.3|1836|1836.9|1836.6|1836.3|1836|198
1606856240000|2020-12-01 20:57:20|1836.5|1836.2|1835.8|1835.5|1836.6|1836.3|1835.8|1835.5|177
1606856250000|2020-12-01 20:57:30|1835.9|1835.6|1835.5|1835.2|1836.1|1835.8|1835.3|1835|400
1606856260000|2020-12-01 20:57:40|1835.6|1835.3|1836|1835.7|1836.3|1836|1835.3|1835|178
1606856270000|2020-12-01 20:57:50|1836.1|1835.8|1835.8|1835.5|1836.1|1835.8|1835.2|1834.9|340
1606856280000|2020-12-01 20:58:00|1836|1835.7|1835.6|1835.3|1836.5|1836.2|1835.6|1835.3|284
1606856290000|2020-12-01 20:58:10|1835.8|1835.5|1835.9|1835.6|1836.3|1836|1835.8|1835.5|221
1606856300000|2020-12-01 20:58:20|1835.8|1835.5|1836.3|1836|1836.3|1836|1835.5|1835.2|281
1606856310000|2020-12-01 20:58:30|1836.1|1835.8|1835.4|1835.1|1836.3|1836|1835.4|1835.1|255
1606856320000|2020-12-01 20:58:40|1835.6|1835.3|1836|1835.7|1836.4|1836.1|1835.6|1835.3|232
1606856330000|2020-12-01 20:58:50|1835.9|1835.6|1836.5|1836.2|1836.5|1836.2|1835.8|1835.5|269
1606856340000|2020-12-01 20:59:00|1836.8|1836.5|1837.9|1837.6|1838.1|1837.8|1836.8|1836.5|555
1606856350000|2020-12-01 20:59:10|1837.8|1837.5|1837.3|1837|1838|1837.7|1837|1836.7|522
1606856360000|2020-12-01 20:59:20|1837.5|1837.2|1837.4|1837.1|1837.9|1837.6|1837.1|1836.8|557
1606856370000|2020-12-01 20:59:30|1837.6|1837.3|1838.6|1838.3|1838.6|1838.3|1837.6|1837.3|770
1606856380000|2020-12-01 20:59:40|1838.3|1838|1837.2|1836.9|1838.6|1838.3|1837.2|1836.9|1387
1606856390000|2020-12-01 20:59:50|1837.3|1837|1835.8|1835.5|1837.3|1837|1834.4|1834.1|3530
1606856400000|2020-12-01 21:00:00|1835.7|1835.4|1834.7|1834.4|1836|1835.7|1834.4|1834.1|922
1606856410000|2020-12-01 21:00:10|1834.5|1834.2|1834.7|1834.4|1835.4|1835.1|1834.5|1834.2|316
1606856420000|2020-12-01 21:00:20|1834.6|1834.3|1834.9|1834.6|1835.2|1834.9|1834.6|1834.3|230
1606856430000|2020-12-01 21:00:30|1835|1834.7|1835.1|1834.8|1835.2|1834.9|1834.9|1834.6|88
1606856440000|2020-12-01 21:00:40|1835|1834.7|1835.1|1834.8|1835.2|1834.9|1835|1834.7|108
1606856450000|2020-12-01 21:00:50|1835.2|1834.9|1834.9|1834.6|1835.2|1834.9|1834.9|1834.6|103
1606856460000|2020-12-01 21:01:00|1835|1834.7|1835.3|1835|1835.3|1835|1834.9|1834.6|134
1606856470000|2020-12-01 21:01:10|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|59
1606856480000|2020-12-01 21:01:20|1835.1|1834.8|1835.2|1834.9|1835.3|1835|1835.1|1834.8|81
1606856490000|2020-12-01 21:01:30|1835.1|1834.8|1835.5|1835.2|1835.5|1835.2|1835.1|1834.8|50
1606856500000|2020-12-01 21:01:40|1835.4|1835.1|1835.2|1834.9|1835.6|1835.3|1835.2|1834.9|59
1606856510000|2020-12-01 21:01:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.2|1834.9|25
1606856520000|2020-12-01 21:02:00|1835.4|1835.1|1835.6|1835.3|1835.7|1835.4|1835.4|1835.1|61
1606856530000|2020-12-01 21:02:10|1835.5|1835.2|1835.7|1835.4|1835.7|1835.4|1835.5|1835.2|16
1606856540000|2020-12-01 21:02:20|1835.6|1835.3|1835.9|1835.6|1835.9|1835.6|1835.6|1835.3|36
1606856550000|2020-12-01 21:02:30|1835.8|1835.5|1835.5|1835.2|1835.8|1835.5|1835.5|1835.2|113
1606856560000|2020-12-01 21:02:40|1835.6|1835.3|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|50
1606856570000|2020-12-01 21:02:50|1835.5|1835.2|1835.7|1835.4|1835.7|1835.4|1835.5|1835.2|29
1606856580000|2020-12-01 21:03:00|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|11
1606856590000|2020-12-01 21:03:10|1835.6|1835.3|1835.8|1835.5|1835.8|1835.5|1835.5|1835.2|14
1606856600000|2020-12-01 21:03:20|1835.7|1835.4|1835.9|1835.6|1836|1835.7|1835.7|1835.4|100
1606856610000|2020-12-01 21:03:30|1835.8|1835.5|1835.9|1835.6|1836|1835.7|1835.8|1835.5|31
1606856620000|2020-12-01 21:03:40|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|21
1606856630000|2020-12-01 21:03:50|1835.8|1835.5|1835.6|1835.3|1835.8|1835.5|1835.5|1835.2|51
1606856640000|2020-12-01 21:04:00|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|78
1606856650000|2020-12-01 21:04:10|1835.7|1835.4|1836.2|1835.9|1836.2|1835.9|1835.7|1835.4|82
1606856660000|2020-12-01 21:04:20|1836.1|1835.8|1836.3|1836|1836.3|1836|1835.8|1835.5|40
1606856670000|2020-12-01 21:04:30|1836.2|1835.9|1835.8|1835.5|1836.2|1835.9|1835.8|1835.5|27
1606856680000|2020-12-01 21:04:40|1835.7|1835.4|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|33
1606856690000|2020-12-01 21:04:50|1835.8|1835.5|1836|1835.7|1836|1835.7|1835.8|1835.5|16
1606856700000|2020-12-01 21:05:00|1835.9|1835.6|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|26
1606856710000|2020-12-01 21:05:10|1836.3|1836|1836|1835.7|1836.3|1836|1836|1835.7|20
1606856720000|2020-12-01 21:05:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|30
1606856730000|2020-12-01 21:05:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|29
1606856740000|2020-12-01 21:05:40|1835.7|1835.4|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|17
1606856750000|2020-12-01 21:05:50|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|26
1606856760000|2020-12-01 21:06:00|1835.8|1835.5|1836.1|1835.8|1836.2|1835.9|1835.7|1835.4|101
1606856770000|2020-12-01 21:06:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|20
1606856780000|2020-12-01 21:06:20|1836.3|1836|1836.8|1836.5|1836.9|1836.6|1836.3|1836|68
1606856790000|2020-12-01 21:06:30|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|45
1606856800000|2020-12-01 21:06:40|1836.8|1836.5|1836.9|1836.6|1837|1836.7|1836.8|1836.5|57
1606856810000|2020-12-01 21:06:50|1836.8|1836.5|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|21
1606856820000|2020-12-01 21:07:00|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.5|1836.2|121
1606856830000|2020-12-01 21:07:10|1836.5|1836.2|1836.2|1835.9|1836.5|1836.2|1835.9|1835.6|275
1606856840000|2020-12-01 21:07:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|12
1606856850000|2020-12-01 21:07:30|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836|1835.7|30
1606856860000|2020-12-01 21:07:40|1836.1|1835.8|1836.1|1835.8|1836.2|1835.9|1836.1|1835.8|17
1606856870000|2020-12-01 21:07:50|1836|1835.7|1836|1835.7|1836.1|1835.8|1835.8|1835.5|24
1606856880000|2020-12-01 21:08:00|1835.9|1835.6|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|18
1606856890000|2020-12-01 21:08:10|1836.1|1835.8|1836.2|1835.9|1836.4|1836.1|1836.1|1835.8|20
1606856900000|2020-12-01 21:08:20|1836.3|1836|1836.2|1835.9|1836.3|1836|1835.9|1835.6|20
1606856910000|2020-12-01 21:08:30|1836.4|1836.1|1836.2|1835.9|1836.4|1836.1|1836.2|1835.9|12
1606856920000|2020-12-01 21:08:40|1836.3|1836|1836|1835.7|1836.3|1836|1835.9|1835.6|12
1606856930000|2020-12-01 21:08:50|1836.1|1835.8|1836.5|1836.2|1836.5|1836.2|1836.1|1835.8|26
1606856940000|2020-12-01 21:09:00|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|30
1606856950000|2020-12-01 21:09:10|1836.8|1836.5|1836.5|1836.2|1836.8|1836.5|1836.5|1836.2|6
1606856960000|2020-12-01 21:09:20|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|64
1606856970000|2020-12-01 21:09:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|42
1606856980000|2020-12-01 21:09:40|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|59
1606856990000|2020-12-01 21:09:50|1835.8|1835.5|1836|1835.7|1836.2|1835.9|1835.8|1835.5|39
1606857000000|2020-12-01 21:10:00|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|23
1606857010000|2020-12-01 21:10:10|1836.3|1836|1836.5|1836.2|1836.5|1836.2|1836.3|1836|16
1606857020000|2020-12-01 21:10:20|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|18
1606857030000|2020-12-01 21:10:30|1836.5|1836.2|1836.2|1835.9|1836.5|1836.2|1836.2|1835.9|55
1606857040000|2020-12-01 21:10:40|1836.1|1835.8|1836|1835.7|1836.2|1835.9|1835.9|1835.6|63
1606857050000|2020-12-01 21:10:50|1835.8|1835.5|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|24
1606857060000|2020-12-01 21:11:00|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|7
1606857070000|2020-12-01 21:11:10|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|13
1606857080000|2020-12-01 21:11:20|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|18
1606857090000|2020-12-01 21:11:30|1835.8|1835.5|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|32
1606857100000|2020-12-01 21:11:40|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|32
1606857110000|2020-12-01 21:11:50|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|33
1606857120000|2020-12-01 21:12:00|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|78
1606857130000|2020-12-01 21:12:10|1835.7|1835.4|1835.1|1834.8|1835.8|1835.5|1833.5|1833.2|392
1606857140000|2020-12-01 21:12:20|1835.2|1834.9|1835|1834.7|1835.2|1834.9|1835|1834.7|16
1606857150000|2020-12-01 21:12:30|1834.9|1834.6|1835.2|1834.9|1835.2|1834.9|1834.8|1834.5|20
1606857160000|2020-12-01 21:12:40|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.3|1835|19
1606857170000|2020-12-01 21:12:50|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|9
1606857180000|2020-12-01 21:13:00|1835.2|1834.9|1835.3|1835|1835.3|1835|1834.9|1834.6|36
1606857190000|2020-12-01 21:13:10|1835.2|1834.9|1835.3|1835|1835.9|1835.6|1835.1|1834.8|89
1606857200000|2020-12-01 21:13:20|1835.4|1835.1|1835.7|1835.4|1835.8|1835.5|1835.4|1835.1|31
1606857210000|2020-12-01 21:13:30|1835.6|1835.3|1836.2|1835.9|1836.2|1835.9|1835.6|1835.3|43
1606857220000|2020-12-01 21:13:40|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|46
1606857230000|2020-12-01 21:13:50|1836.5|1836.2|1836.6|1836.3|1836.9|1836.6|1836.5|1836.2|53
1606857240000|2020-12-01 21:14:00|1836.7|1836.4|1836.7|1836.4|1837|1836.7|1836.7|1836.4|47
1606857250000|2020-12-01 21:14:10|1836.9|1836.6|1837.5|1837.2|1837.5|1837.2|1836.9|1836.6|40
1606857260000|2020-12-01 21:14:20|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1837.2|1836.9|62
1606857270000|2020-12-01 21:14:30|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1836.9|1836.6|82
1606857280000|2020-12-01 21:14:40|1837.3|1837|1836.9|1836.6|1837.4|1837.1|1836.9|1836.6|94
1606857290000|2020-12-01 21:14:50|1837|1836.7|1837.2|1836.4|1837.2|1836.9|1836.6|1836.2|47
1606857300000|2020-12-01 21:15:00|1837.3|1836.5|1837.1|1836.3|1837.3|1836.5|1837.1|1836.3|1
1606857310000|2020-12-01 21:15:10|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|0
1606857360000|2020-12-01 21:16:00|1837.4|1836.6|1837.3|1836.5|1837.4|1836.6|1837.3|1836.5|0
1606857370000|2020-12-01 21:16:10|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|0
1606857380000|2020-12-01 21:16:20|1837.5|1836.7|1837.4|1836.6|1837.5|1836.7|1837.4|1836.6|0
1606857480000|2020-12-01 21:18:00|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|0
1606857490000|2020-12-01 21:18:10|1837.4|1836.6|1837.3|1836.5|1837.4|1836.6|1837.3|1836.5|0
1606857500000|2020-12-01 21:18:20|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|0
1606857650000|2020-12-01 21:20:50|1837.3|1836.5|1837.4|1836.6|1837.4|1836.6|1837.3|1836.5|0
1606857660000|2020-12-01 21:21:00|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|0
1606857670000|2020-12-01 21:21:10|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|0
1606857690000|2020-12-01 21:21:30|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|0
1606857730000|2020-12-01 21:22:10|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|1837.4|1836.6|0
1606857740000|2020-12-01 21:22:20|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|1837.3|1836.5|0
1606857750000|2020-12-01 21:22:30|1837.4|1836.6|1837.3|1836.5|1837.4|1836.6|1837.3|1836.5|0
1606857810000|2020-12-01 21:23:30|1837.2|1836.4|1837.2|1836.4|1837.2|1836.4|1837.2|1836.4|0
1606857840000|2020-12-01 21:24:00|1837.1|1836.3|1837.1|1836.3|1837.1|1836.3|1837.1|1836.3|0
1606857870000|2020-12-01 21:24:30|1837.2|1836.4|1837.2|1836.4|1837.2|1836.4|1837.2|1836.4|0
1606857910000|2020-12-01 21:25:10|1837|1836.2|1837|1836.2|1837|1836.2|1837|1836.2|0
1606857980000|2020-12-01 21:26:20|1836.9|1836.1|1836.9|1836.1|1836.9|1836.1|1836.9|1836.1|0
1606857990000|2020-12-01 21:26:30|1837|1836.2|1837|1836.2|1837|1836.2|1837|1836.2|0
1606858120000|2020-12-01 21:28:40|1837.1|1836.3|1837.1|1836.3|1837.1|1836.3|1837.1|1836.3|0
1606858140000|2020-12-01 21:29:00|1837|1836.2|1837|1836.2|1837|1836.2|1837|1836.2|0
1606858160000|2020-12-01 21:29:20|1837.1|1836.3|1837.2|1836.4|1837.2|1836.4|1837.1|1836.3|0
1606858200000|2020-12-01 21:30:00|1837.1|1836.3|1836.4|1836.1|1837.1|1836.3|1835.8|1835.5|15
1606858210000|2020-12-01 21:30:10|1836.8|1836.5|1836.6|1836.3|1837|1836.7|1836.3|1836|13
1606858220000|2020-12-01 21:30:20|1836.5|1836.2|1836.9|1836.6|1836.9|1836.6|1836.5|1836.2|16
1606858230000|2020-12-01 21:30:30|1836.5|1836.2|1836.8|1836.5|1836.9|1836.6|1836.5|1836.2|8
1606858240000|2020-12-01 21:30:40|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|19
1606858250000|2020-12-01 21:30:50|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|7
1606858260000|2020-12-01 21:31:00|1836.6|1836.3|1836.5|1836.2|1836.8|1836.5|1836.5|1836.2|4
1606858270000|2020-12-01 21:31:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606858280000|2020-12-01 21:31:20|1836.2|1835.9|1836.3|1836|1836.3|1836|1836.2|1835.9|4
1606858290000|2020-12-01 21:31:30|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|3
1606858300000|2020-12-01 21:31:40|1836.3|1836|1835.8|1835.5|1836.4|1836.1|1835.8|1835.5|13
1606858310000|2020-12-01 21:31:50|1836.1|1835.8|1835.8|1835.5|1836.1|1835.8|1835.5|1835.2|9
1606858320000|2020-12-01 21:32:00|1835.7|1835.4|1836|1835.7|1836|1835.7|1835.7|1835.4|13
1606858330000|2020-12-01 21:32:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606858340000|2020-12-01 21:32:20|1836|1835.7|1835.8|1835.5|1836|1835.7|1835.8|1835.5|12
1606858350000|2020-12-01 21:32:30|1836.4|1836.1|1836.2|1835.9|1836.5|1836.2|1836.2|1835.9|9
1606858360000|2020-12-01 21:32:40|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|3
1606858370000|2020-12-01 21:32:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606858380000|2020-12-01 21:33:00|1835.9|1835.6|1836|1835.7|1836.1|1835.8|1835.9|1835.6|14
1606858390000|2020-12-01 21:33:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606858400000|2020-12-01 21:33:20|||||||||1
1606858410000|2020-12-01 21:33:30|1836|1835.7|1836.2|1835.9|1836.2|1835.9|1836|1835.7|3
1606858420000|2020-12-01 21:33:40|1836.1|1835.8|1835.5|1835.2|1836.1|1835.8|1835.5|1835.2|11
1606858430000|2020-12-01 21:33:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|3
1606858440000|2020-12-01 21:34:00|1835.2|1834.9|1835.7|1835.4|1835.7|1835.4|1835.1|1834.8|6
1606858460000|2020-12-01 21:34:20|1836.2|1835.9|1836.9|1836.6|1836.9|1836.6|1836.2|1835.9|11
1606858470000|2020-12-01 21:34:30|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1606858480000|2020-12-01 21:34:40|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|4
1606858490000|2020-12-01 21:34:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606858510000|2020-12-01 21:35:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|11
1606858520000|2020-12-01 21:35:20|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|3
1606858560000|2020-12-01 21:36:00|1836.9|1836.6|1837.3|1837|1837.3|1837|1836.9|1836.6|3
1606858570000|2020-12-01 21:36:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606858580000|2020-12-01 21:36:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606858590000|2020-12-01 21:36:30|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|2
1606858600000|2020-12-01 21:36:40|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.7|1836.4|11
1606858610000|2020-12-01 21:36:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|3
1606858620000|2020-12-01 21:37:00|1837|1836.7|1837.4|1837.1|1837.4|1837.1|1837|1836.7|4
1606858630000|2020-12-01 21:37:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606858640000|2020-12-01 21:37:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606858650000|2020-12-01 21:37:30|||||||||1
1606858660000|2020-12-01 21:37:40|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|9
1606858680000|2020-12-01 21:38:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606858690000|2020-12-01 21:38:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606858700000|2020-12-01 21:38:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606858710000|2020-12-01 21:38:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606858720000|2020-12-01 21:38:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606858730000|2020-12-01 21:38:50|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|2
1606858750000|2020-12-01 21:39:10|1836.3|1836|1835.7|1835.4|1836.3|1836|1835.7|1835.4|9
1606858760000|2020-12-01 21:39:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|5
1606858770000|2020-12-01 21:39:30|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|7
1606858780000|2020-12-01 21:39:40|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606858790000|2020-12-01 21:39:50|||||||||17
1606858800000|2020-12-01 21:40:00|||||||||1
1606858810000|2020-12-01 21:40:10|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|5
1606858830000|2020-12-01 21:40:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606858840000|2020-12-01 21:40:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606858850000|2020-12-01 21:40:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606858860000|2020-12-01 21:41:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606858870000|2020-12-01 21:41:10|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|4
1606858880000|2020-12-01 21:41:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606858900000|2020-12-01 21:41:40|1834.9|1834.6|1835.4|1835.1|1835.4|1835.1|1834.7|1834.4|61
1606858910000|2020-12-01 21:41:50|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|5
1606858960000|2020-12-01 21:42:40|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606858980000|2020-12-01 21:43:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606859040000|2020-12-01 21:44:00|1835.5|1835.2|1836|1835.7|1836|1835.7|1835.5|1835.2|5
1606859080000|2020-12-01 21:44:40|||||||||2
1606859100000|2020-12-01 21:45:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606859110000|2020-12-01 21:45:10|||||||||1
1606859120000|2020-12-01 21:45:20|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.4|1835.1|11
1606859130000|2020-12-01 21:45:30|1835.5|1835.2|1836.2|1835.9|1836.2|1835.9|1835.5|1835.2|8
1606859140000|2020-12-01 21:45:40|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606859180000|2020-12-01 21:46:20|1835.9|1835.6|1836|1835.7|1836.4|1836.1|1835.9|1835.6|4
1606859190000|2020-12-01 21:46:30|1835.9|1835.6|1835.6|1835.3|1835.9|1835.6|1835.6|1835.3|9
1606859200000|2020-12-01 21:46:40|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.2|1834.9|4
1606859210000|2020-12-01 21:46:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1834.7|1834.4|11
1606859220000|2020-12-01 21:47:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606859230000|2020-12-01 21:47:10|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|5
1606859240000|2020-12-01 21:47:20|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|12
1606859250000|2020-12-01 21:47:30|1835|1834.7|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|14
1606859260000|2020-12-01 21:47:40|1835|1834.7|1834.8|1834.5|1835|1834.7|1834.8|1834.5|5
1606859270000|2020-12-01 21:47:50|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|5
1606859280000|2020-12-01 21:48:00|1834.5|1834.2|1834.4|1834.1|1834.5|1834.2|1834.3|1834|17
1606859290000|2020-12-01 21:48:10|1834.3|1834|1834.4|1834.1|1834.4|1834.1|1834.2|1833.9|24
1606859300000|2020-12-01 21:48:20|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|5
1606859310000|2020-12-01 21:48:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606859320000|2020-12-01 21:48:40|||||||||1
1606859330000|2020-12-01 21:48:50|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606859340000|2020-12-01 21:49:00|||||||||1
1606859350000|2020-12-01 21:49:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606859370000|2020-12-01 21:49:30|||||||||1
1606859390000|2020-12-01 21:49:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606859400000|2020-12-01 21:50:00|||||||||3
1606859410000|2020-12-01 21:50:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606859420000|2020-12-01 21:50:20|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834|1833.7|12
1606859430000|2020-12-01 21:50:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606859440000|2020-12-01 21:50:40|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|5
1606859450000|2020-12-01 21:50:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|4
1606859460000|2020-12-01 21:51:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606859470000|2020-12-01 21:51:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606859530000|2020-12-01 21:52:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606859540000|2020-12-01 21:52:20|1834.4|1834.1|1834.1|1833.8|1834.4|1834.1|1834.1|1833.8|6
1606859570000|2020-12-01 21:52:50|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|3
1606859600000|2020-12-01 21:53:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606859610000|2020-12-01 21:53:30|1834.2|1833.9|1834.3|1834|1834.3|1834|1834.1|1833.8|17
1606859620000|2020-12-01 21:53:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606859630000|2020-12-01 21:53:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606859640000|2020-12-01 21:54:00|1834.2|1833.9|1834.2|1833.9|1834.3|1834|1834.2|1833.9|28
1606859650000|2020-12-01 21:54:10|||||||||1
1606859680000|2020-12-01 21:54:40|||||||||1
1606859690000|2020-12-01 21:54:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606859700000|2020-12-01 21:55:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|4
1606859720000|2020-12-01 21:55:20|||||||||1
1606859730000|2020-12-01 21:55:30|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.8|1833.5|6
1606859760000|2020-12-01 21:56:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606859770000|2020-12-01 21:56:10|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.6|1833.3|10
1606859810000|2020-12-01 21:56:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|13
1606859850000|2020-12-01 21:57:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606859860000|2020-12-01 21:57:40|||||||||4
1606859870000|2020-12-01 21:57:50|1834|1833.7|1834.1|1833.8|1834.2|1833.9|1834|1833.7|7
1606859880000|2020-12-01 21:58:00|||||||||2
1606859900000|2020-12-01 21:58:20|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|4
1606859920000|2020-12-01 21:58:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|9
1606859930000|2020-12-01 21:58:50|||||||||4
1606859940000|2020-12-01 21:59:00|1833.9|1833.6|1834.2|1833.9|1834.2|1833.9|1833.9|1833.6|26
1606859950000|2020-12-01 21:59:10|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|54
1606859960000|2020-12-01 21:59:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606859970000|2020-12-01 21:59:30|1835.2|1834.9|1835.2|1834.9|1835.3|1835|1835|1834.7|15
1606859980000|2020-12-01 21:59:40|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.9|1834.6|11
1606859990000|2020-12-01 21:59:50|1834.9|1834.6|1835.3|1834.5|1835.8|1835.5|1834.9|1834.5|3
1606860000000|2020-12-01 22:00:00|1835.2|1834.4|1835|1834.2|1835.2|1834.4|1835|1834.2|0
1606860020000|2020-12-01 22:00:20|1834.9|1834.1|1834.9|1834.1|1834.9|1834.1|1834.9|1834.1|0
1606860040000|2020-12-01 22:00:40|1834.8|1834|1834.8|1834|1834.8|1834|1834.8|1834|0
1606860050000|2020-12-01 22:00:50|1834.9|1834.1|1834.9|1834.1|1834.9|1834.1|1834.9|1834.1|0
1606860080000|2020-12-01 22:01:20|1835.1|1834.3|1835.1|1834.3|1835.1|1834.3|1835.1|1834.3|0
1606860130000|2020-12-01 22:02:10|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|0
1606860180000|2020-12-01 22:03:00|1835.1|1834.3|1835|1834.2|1835.1|1834.3|1835|1834.2|0
1606860190000|2020-12-01 22:03:10|1835.1|1834.3|1835.1|1834.3|1835.1|1834.3|1835.1|1834.3|0
1606860230000|2020-12-01 22:03:50|1835|1834.2|1835|1834.2|1835|1834.2|1835|1834.2|0
1606860270000|2020-12-01 22:04:30|1835.1|1834.3|1835.2|1834.4|1835.2|1834.4|1835.1|1834.3|0
1606860550000|2020-12-01 22:09:10|1835.1|1834.3|1835.1|1834.3|1835.1|1834.3|1835.1|1834.3|0
1606860570000|2020-12-01 22:09:30|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|1835.2|1834.4|0
1606860580000|2020-12-01 22:09:40|1835.3|1834.5|1835.7|1834.9|1835.7|1834.9|1835.3|1834.5|0
1606860590000|2020-12-01 22:09:50|1835.6|1834.8|1835.4|1834.6|1835.6|1834.8|1835.4|1834.6|0
1606860600000|2020-12-01 22:10:00|1835.3|1834.5|1835.5|1834.7|1835.5|1834.7|1835.3|1834.5|0
1606860660000|2020-12-01 22:11:00|1835.4|1834.6|1835.4|1834.6|1835.4|1834.6|1835.4|1834.6|0
1606860710000|2020-12-01 22:11:50|1835.2|1834.4|1835.4|1834.6|1835.4|1834.6|1835.2|1834.4|0
1606860720000|2020-12-01 22:12:00|1835.3|1834.5|1835.3|1834.5|1835.3|1834.5|1835.3|1834.5|0
1606860730000|2020-12-01 22:12:10|1835.2|1834.4|1835.4|1834.6|1835.4|1834.6|1835.2|1834.4|0
1606860750000|2020-12-01 22:12:30|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|0
1606860850000|2020-12-01 22:14:10|1835.4|1834.6|1835.4|1834.6|1835.4|1834.6|1835.4|1834.6|0
1606861050000|2020-12-01 22:17:30|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|0
1606861090000|2020-12-01 22:18:10|1835.4|1834.6|1835.4|1834.6|1835.4|1834.6|1835.4|1834.6|0
1606861400000|2020-12-01 22:23:20|1835.5|1834.7|1835.4|1834.6|1835.5|1834.7|1835.4|1834.6|0
1606861490000|2020-12-01 22:24:50|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|0
1606861550000|2020-12-01 22:25:50|1835.8|1835|1835.8|1835|1835.8|1835|1835.8|1835|0
1606861750000|2020-12-01 22:29:10|1835.7|1834.9|1835.6|1834.8|1835.7|1834.9|1835.6|1834.8|0
1606862200000|2020-12-01 22:36:40|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|0
1606862220000|2020-12-01 22:37:00|1835.6|1834.8|1835.5|1834.7|1835.6|1834.8|1835.5|1834.7|0
1606862360000|2020-12-01 22:39:20|1835.7|1834.9|1835.7|1834.9|1835.7|1834.9|1835.7|1834.9|0
1606862410000|2020-12-01 22:40:10|1835.6|1834.8|1835.7|1834.9|1835.7|1834.9|1835.6|1834.8|0
1606862610000|2020-12-01 22:43:30|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|0
1606862850000|2020-12-01 22:47:30|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|0
1606862880000|2020-12-01 22:48:00|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|0
1606863000000|2020-12-01 22:50:00|1835.7|1834.9|1835.7|1834.9|1835.7|1834.9|1835.7|1834.9|0
1606863010000|2020-12-01 22:50:10|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|0
1606863300000|2020-12-01 22:55:00|1835.7|1834.9|1835.7|1834.9|1835.7|1834.9|1835.7|1834.9|0
1606863400000|2020-12-01 22:56:40|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|0
1606863410000|2020-12-01 22:56:50|1835.5|1834.7|1835.4|1834.6|1835.5|1834.7|1835.4|1834.6|0
1606863430000|2020-12-01 22:57:10|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|1835.6|1834.8|0
1606863440000|2020-12-01 22:57:20|1835.5|1834.7|1835.6|1834.8|1835.6|1834.8|1835.5|1834.7|0
1606863580000|2020-12-01 22:59:40|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|1835.5|1834.7|0
1606863600000|2020-12-01 23:00:00|1835.1|1834.8|1835.1|1834.8|1835.8|1835.5|1834.9|1834.6|24
1606863610000|2020-12-01 23:00:10|1835.3|1835|1835.9|1835.6|1836|1835.7|1835|1834.7|37
1606863620000|2020-12-01 23:00:20|1836.2|1835.9|1836.1|1835.8|1836.2|1835.9|1836.1|1835.8|12
1606863630000|2020-12-01 23:00:30|1835.9|1835.6|1836.3|1836|1836.3|1836|1835.9|1835.6|2
1606863640000|2020-12-01 23:00:40|||||||||1
1606863650000|2020-12-01 23:00:50|1836.6|1836.3|1836.9|1836.6|1836.9|1836.6|1836.5|1836.2|3
1606863660000|2020-12-01 23:01:00|1836.8|1836.5|1837.6|1837.3|1837.6|1837.3|1836.8|1836.5|119
1606863670000|2020-12-01 23:01:10|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|3
1606863680000|2020-12-01 23:01:20|1837.3|1837|1837|1836.7|1837.3|1837|1837|1836.7|10
1606863700000|2020-12-01 23:01:40|1836.6|1836.3|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|7
1606863710000|2020-12-01 23:01:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|4
1606863720000|2020-12-01 23:02:00|1836.7|1836.4|1835.4|1835.1|1836.7|1836.4|1835.4|1835.1|66
1606863750000|2020-12-01 23:02:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|4
1606863760000|2020-12-01 23:02:40|1835.1|1834.8|1834.8|1834.5|1835.2|1834.9|1834.8|1834.5|4
1606863770000|2020-12-01 23:02:50|1835.3|1835|1835|1834.7|1835.3|1835|1835|1834.7|4
1606863780000|2020-12-01 23:03:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606863790000|2020-12-01 23:03:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|3
1606863800000|2020-12-01 23:03:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606863810000|2020-12-01 23:03:30|||||||||1
1606863820000|2020-12-01 23:03:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606863830000|2020-12-01 23:03:50|1835.4|1835.1|1835|1834.7|1835.4|1835.1|1835|1834.7|2
1606863840000|2020-12-01 23:04:00|||||||||1
1606863850000|2020-12-01 23:04:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606863860000|2020-12-01 23:04:20|1834.6|1834.3|1834.4|1834.1|1834.6|1834.3|1834.4|1834.1|7
1606863890000|2020-12-01 23:04:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606863900000|2020-12-01 23:05:00|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|11
1606863920000|2020-12-01 23:05:20|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.3|1833|11
1606863930000|2020-12-01 23:05:30|1833.2|1832.9|1833.5|1833.2|1833.5|1833.2|1833.2|1832.9|7
1606863940000|2020-12-01 23:05:40|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.3|1833|10
1606863950000|2020-12-01 23:05:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606863960000|2020-12-01 23:06:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606863970000|2020-12-01 23:06:10|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606863980000|2020-12-01 23:06:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606864000000|2020-12-01 23:06:40|1833.3|1833|1833.8|1833.5|1833.8|1833.5|1833.3|1833|6
1606864020000|2020-12-01 23:07:00|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|3
1606864030000|2020-12-01 23:07:10|1833.3|1833|1833.4|1833.1|1833.4|1833.1|1833.3|1833|2
1606864040000|2020-12-01 23:07:20|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.1|1832.8|3
1606864050000|2020-12-01 23:07:30|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|5
1606864060000|2020-12-01 23:07:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606864080000|2020-12-01 23:08:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|3
1606864090000|2020-12-01 23:08:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|3
1606864100000|2020-12-01 23:08:20|||||||||6
1606864110000|2020-12-01 23:08:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|12
1606864130000|2020-12-01 23:08:50|1833.8|1833.5|1834.5|1834.2|1834.5|1834.2|1833.8|1833.5|3
1606864140000|2020-12-01 23:09:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606864170000|2020-12-01 23:09:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606864180000|2020-12-01 23:09:40|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|3
1606864190000|2020-12-01 23:09:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606864200000|2020-12-01 23:10:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606864210000|2020-12-01 23:10:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606864220000|2020-12-01 23:10:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606864230000|2020-12-01 23:10:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606864240000|2020-12-01 23:10:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606864270000|2020-12-01 23:11:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|8
1606864280000|2020-12-01 23:11:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|6
1606864290000|2020-12-01 23:11:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606864310000|2020-12-01 23:11:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606864320000|2020-12-01 23:12:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606864340000|2020-12-01 23:12:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.1|1832.8|6
1606864390000|2020-12-01 23:13:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606864420000|2020-12-01 23:13:40|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|2
1606864430000|2020-12-01 23:13:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606864450000|2020-12-01 23:14:10|||||||||1
1606864460000|2020-12-01 23:14:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606864470000|2020-12-01 23:14:30|||||||||4
1606864490000|2020-12-01 23:14:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606864520000|2020-12-01 23:15:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606864540000|2020-12-01 23:15:40|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|13
1606864560000|2020-12-01 23:16:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606864570000|2020-12-01 23:16:10|1833.7|1833.4|1834|1833.7|1834|1833.7|1833.7|1833.4|3
1606864580000|2020-12-01 23:16:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|6
1606864590000|2020-12-01 23:16:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|7
1606864620000|2020-12-01 23:17:00|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|2
1606864630000|2020-12-01 23:17:10|1833.5|1833.2|1833.2|1832.9|1833.5|1833.2|1833.2|1832.9|4
1606864670000|2020-12-01 23:17:50|||||||||4
1606864680000|2020-12-01 23:18:00|1833|1832.7|1832.6|1832.3|1833|1832.7|1832.6|1832.3|19
1606864690000|2020-12-01 23:18:10|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1831.9|1831.6|23
1606864700000|2020-12-01 23:18:20|1831.8|1831.5|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|13
1606864710000|2020-12-01 23:18:30|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.3|1831|10
1606864730000|2020-12-01 23:18:50|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|3
1606864750000|2020-12-01 23:19:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606864790000|2020-12-01 23:19:50|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|24
1606864800000|2020-12-01 23:20:00|1832.3|1832|1832|1831.7|1832.3|1832|1832|1831.7|5
1606864810000|2020-12-01 23:20:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|11
1606864820000|2020-12-01 23:20:20|1831.7|1831.4|1830.9|1830.6|1831.7|1831.4|1830.9|1830.6|21
1606864830000|2020-12-01 23:20:30|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831|1830.7|20
1606864840000|2020-12-01 23:20:40|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.5|1830.2|14
1606864850000|2020-12-01 23:20:50|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|2
1606864860000|2020-12-01 23:21:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|5
1606864890000|2020-12-01 23:21:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|6
1606864900000|2020-12-01 23:21:40|||||||||3
1606864910000|2020-12-01 23:21:50|||||||||1
1606864950000|2020-12-01 23:22:30|||||||||1
1606864960000|2020-12-01 23:22:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|7
1606864970000|2020-12-01 23:22:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606864980000|2020-12-01 23:23:00|1831.2|1830.9|1830.9|1830.6|1831.2|1830.9|1830.9|1830.6|4
1606864990000|2020-12-01 23:23:10|||||||||1
1606865000000|2020-12-01 23:23:20|1830.8|1830.5|1830.5|1830.2|1830.9|1830.6|1830.5|1830.2|7
1606865010000|2020-12-01 23:23:30|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830|1829.7|13
1606865020000|2020-12-01 23:23:40|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.4|1830.1|2
1606865030000|2020-12-01 23:23:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606865100000|2020-12-01 23:25:00|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.3|1831|5
1606865120000|2020-12-01 23:25:20|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606865130000|2020-12-01 23:25:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606865140000|2020-12-01 23:25:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606865150000|2020-12-01 23:25:50|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|6
1606865160000|2020-12-01 23:26:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606865180000|2020-12-01 23:26:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606865220000|2020-12-01 23:27:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606865230000|2020-12-01 23:27:10|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|6
1606865250000|2020-12-01 23:27:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|5
1606865260000|2020-12-01 23:27:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606865280000|2020-12-01 23:28:00|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|3
1606865290000|2020-12-01 23:28:10|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|16
1606865300000|2020-12-01 23:28:20|1831.8|1831.5|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|11
1606865310000|2020-12-01 23:28:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|3
1606865320000|2020-12-01 23:28:40|||||||||3
1606865330000|2020-12-01 23:28:50|1831.8|1831.5|1831.3|1831|1831.8|1831.5|1831.3|1831|9
1606865340000|2020-12-01 23:29:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|6
1606865350000|2020-12-01 23:29:10|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.9|1830.6|10
1606865360000|2020-12-01 23:29:20|1830.7|1830.4|1830.8|1830.5|1830.9|1830.6|1830.7|1830.4|4
1606865370000|2020-12-01 23:29:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606865380000|2020-12-01 23:29:40|1830.4|1830.1|1830.2|1829.9|1830.4|1830.1|1830.2|1829.9|8
1606865390000|2020-12-01 23:29:50|1830|1829.7|1830.1|1829.8|1830.4|1830.1|1829.6|1829.3|8
1606865400000|2020-12-01 23:30:00|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|8
1606865410000|2020-12-01 23:30:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|6
1606865420000|2020-12-01 23:30:20|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606865430000|2020-12-01 23:30:30|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606865440000|2020-12-01 23:30:40|1830.3|1830|1830.4|1830.1|1830.5|1830.2|1830.3|1830|9
1606865460000|2020-12-01 23:31:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606865470000|2020-12-01 23:31:10|1831|1830.7|1830.7|1830.4|1831|1830.7|1830.7|1830.4|2
1606865480000|2020-12-01 23:31:20|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|4
1606865490000|2020-12-01 23:31:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|7
1606865500000|2020-12-01 23:31:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606865520000|2020-12-01 23:32:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606865530000|2020-12-01 23:32:10|||||||||1
1606865560000|2020-12-01 23:32:40|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606865570000|2020-12-01 23:32:50|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|3
1606865580000|2020-12-01 23:33:00|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|10
1606865590000|2020-12-01 23:33:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|5
1606865600000|2020-12-01 23:33:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606865610000|2020-12-01 23:33:30|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|2
1606865620000|2020-12-01 23:33:40|||||||||1
1606865630000|2020-12-01 23:33:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606865640000|2020-12-01 23:34:00|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606865650000|2020-12-01 23:34:10|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|6
1606865660000|2020-12-01 23:34:20|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|5
1606865670000|2020-12-01 23:34:30|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|2
1606865690000|2020-12-01 23:34:50|1830.3|1830|1829.7|1829.4|1830.3|1830|1829.7|1829.4|15
1606865700000|2020-12-01 23:35:00|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606865710000|2020-12-01 23:35:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606865770000|2020-12-01 23:36:10|||||||||2
1606865790000|2020-12-01 23:36:30|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606865810000|2020-12-01 23:36:50|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|3
1606865820000|2020-12-01 23:37:00|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.8|1830.5|6
1606865830000|2020-12-01 23:37:10|||||||||1
1606865840000|2020-12-01 23:37:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606865850000|2020-12-01 23:37:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606865910000|2020-12-01 23:38:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606865920000|2020-12-01 23:38:40|||||||||2
1606865930000|2020-12-01 23:38:50|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|6
1606865940000|2020-12-01 23:39:00|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.9|1829.6|9
1606865960000|2020-12-01 23:39:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|3
1606865970000|2020-12-01 23:39:30|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|2
1606866010000|2020-12-01 23:40:10|||||||||1
1606866020000|2020-12-01 23:40:20|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.6|1829.3|9
1606866040000|2020-12-01 23:40:40|1830.3|1830|1830.2|1829.9|1830.4|1830.1|1830.2|1829.9|19
1606866100000|2020-12-01 23:41:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606866110000|2020-12-01 23:41:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606866130000|2020-12-01 23:42:10|||||||||2
1606866140000|2020-12-01 23:42:20|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1831|1830.7|10
1606866150000|2020-12-01 23:42:30|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|3
1606866160000|2020-12-01 23:42:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|4
1606866170000|2020-12-01 23:42:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606866180000|2020-12-01 23:43:00|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|3
1606866200000|2020-12-01 23:43:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606866230000|2020-12-01 23:43:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606866240000|2020-12-01 23:44:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|6
1606866280000|2020-12-01 23:44:40|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|3
1606866290000|2020-12-01 23:44:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606866300000|2020-12-01 23:45:00|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|4
1606866320000|2020-12-01 23:45:20|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|6
1606866350000|2020-12-01 23:45:50|1831.8|1831.5|1831.5|1831.2|1831.8|1831.5|1831.5|1831.2|9
1606866360000|2020-12-01 23:46:00|1831.8|1831.5|1832.1|1831.8|1832.1|1831.8|1831.8|1831.5|13
1606866380000|2020-12-01 23:46:20|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|6
1606866390000|2020-12-01 23:46:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606866450000|2020-12-01 23:47:30|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606866470000|2020-12-01 23:47:50|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|7
1606866510000|2020-12-01 23:48:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606866540000|2020-12-01 23:49:00|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|3
1606866560000|2020-12-01 23:49:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606866570000|2020-12-01 23:49:30|1833.1|1832.8|1833.1|1832.8|1833.3|1833|1833.1|1832.8|12
1606866610000|2020-12-01 23:50:10|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|6
1606866620000|2020-12-01 23:50:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606866630000|2020-12-01 23:50:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|5
1606866640000|2020-12-01 23:50:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|4
1606866650000|2020-12-01 23:50:50|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|5
1606866660000|2020-12-01 23:51:00|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|4
1606866670000|2020-12-01 23:51:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606866700000|2020-12-01 23:51:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606866730000|2020-12-01 23:52:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606866740000|2020-12-01 23:52:20|1833.4|1833.1|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|3
1606866760000|2020-12-01 23:52:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|5
1606866770000|2020-12-01 23:52:50|1833.3|1833|1833.1|1832.8|1833.3|1833|1833|1832.7|6
1606866790000|2020-12-01 23:53:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606866810000|2020-12-01 23:53:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606866840000|2020-12-01 23:54:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606866870000|2020-12-01 23:54:30|1833.8|1833.5|1834.1|1833.8|1834.1|1833.8|1833.8|1833.5|4
1606866880000|2020-12-01 23:54:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606866890000|2020-12-01 23:54:50|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.3|1834|9
1606866900000|2020-12-01 23:55:00|||||||||5
1606866920000|2020-12-01 23:55:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606866930000|2020-12-01 23:55:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606866940000|2020-12-01 23:55:40|||||||||1
1606866960000|2020-12-01 23:56:00|||||||||1
1606866990000|2020-12-01 23:56:30|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|4
1606867030000|2020-12-01 23:57:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606867040000|2020-12-01 23:57:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|4
1606867050000|2020-12-01 23:57:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606867070000|2020-12-01 23:57:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606867080000|2020-12-01 23:58:00|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|2
1606867090000|2020-12-01 23:58:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606867110000|2020-12-01 23:58:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606867120000|2020-12-01 23:58:40|1833.6|1833.3|1833.8|1833.5|1833.8|1833.5|1833.6|1833.3|2
1606867140000|2020-12-01 23:59:00|1834|1833.7|1834.1|1833.8|1834.1|1833.8|1834|1833.7|8
1606867150000|2020-12-01 23:59:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|4
1606867160000|2020-12-01 23:59:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606867170000|2020-12-01 23:59:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606867180000|2020-12-01 23:59:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606867190000|2020-12-01 23:59:50|||||||||3
1606867220000|2020-12-02 00:00:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606867240000|2020-12-02 00:00:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606867260000|2020-12-02 00:01:00|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|19
1606867280000|2020-12-02 00:01:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|63
1606867290000|2020-12-02 00:01:30|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|6
1606867300000|2020-12-02 00:01:40|1833.1|1832.8|1833.2|1832.9|1833.3|1833|1833.1|1832.8|11
1606867310000|2020-12-02 00:01:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606867320000|2020-12-02 00:02:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606867330000|2020-12-02 00:02:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|49
1606867340000|2020-12-02 00:02:20|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|4
1606867350000|2020-12-02 00:02:30|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|8
1606867360000|2020-12-02 00:02:40|||||||||4
1606867370000|2020-12-02 00:02:50|||||||||1
1606867380000|2020-12-02 00:03:00|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|2
1606867390000|2020-12-02 00:03:10|||||||||1
1606867400000|2020-12-02 00:03:20|1833.1|1832.8|1833.4|1833.1|1833.4|1833.1|1833.1|1832.8|5
1606867410000|2020-12-02 00:03:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606867420000|2020-12-02 00:03:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|9
1606867430000|2020-12-02 00:03:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|3
1606867440000|2020-12-02 00:04:00|1832.4|1832.1|1832|1831.7|1832.4|1832.1|1831.9|1831.6|9
1606867450000|2020-12-02 00:04:10|1831.6|1831.3|1831.5|1831.2|1831.8|1831.5|1831.5|1831.2|7
1606867460000|2020-12-02 00:04:20|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|43
1606867470000|2020-12-02 00:04:30|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.1|1830.8|14
1606867480000|2020-12-02 00:04:40|1831.2|1830.9|1831.5|1831.2|1831.5|1831.2|1831.1|1830.8|5
1606867490000|2020-12-02 00:04:50|1831.6|1831.3|1831.9|1831.6|1831.9|1831.6|1831.6|1831.3|8
1606867500000|2020-12-02 00:05:00|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.8|1831.5|4
1606867510000|2020-12-02 00:05:10|1831.7|1831.4|1831.4|1831.1|1831.7|1831.4|1831.4|1831.1|3
1606867520000|2020-12-02 00:05:20|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|3
1606867530000|2020-12-02 00:05:30|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606867540000|2020-12-02 00:05:40|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.2|1830.9|4
1606867550000|2020-12-02 00:05:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|4
1606867560000|2020-12-02 00:06:00|1831.1|1830.8|1831.3|1831|1831.3|1831|1831.1|1830.8|14
1606867570000|2020-12-02 00:06:10|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|2
1606867590000|2020-12-02 00:06:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831|1830.7|13
1606867600000|2020-12-02 00:06:40|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|2
1606867610000|2020-12-02 00:06:50|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|2
1606867620000|2020-12-02 00:07:00|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|4
1606867630000|2020-12-02 00:07:10|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|2
1606867640000|2020-12-02 00:07:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|4
1606867650000|2020-12-02 00:07:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|3
1606867660000|2020-12-02 00:07:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|5
1606867680000|2020-12-02 00:08:00|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|3
1606867720000|2020-12-02 00:08:40|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|8
1606867740000|2020-12-02 00:09:00|||||||||1
1606867770000|2020-12-02 00:09:30|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|26
1606867810000|2020-12-02 00:10:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606867830000|2020-12-02 00:10:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606867840000|2020-12-02 00:10:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|10
1606867860000|2020-12-02 00:11:00|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|13
1606867870000|2020-12-02 00:11:10|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|2
1606867880000|2020-12-02 00:11:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|3
1606867890000|2020-12-02 00:11:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831|1830.7|20
1606867900000|2020-12-02 00:11:40|||||||||1
1606867910000|2020-12-02 00:11:50|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|5
1606867920000|2020-12-02 00:12:00|||||||||10
1606867940000|2020-12-02 00:12:20|1831.3|1831|1831.5|1831.2|1831.5|1831.2|1831.3|1831|6
1606867950000|2020-12-02 00:12:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606867960000|2020-12-02 00:12:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606868010000|2020-12-02 00:13:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606868020000|2020-12-02 00:13:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|5
1606868040000|2020-12-02 00:14:00|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|12
1606868050000|2020-12-02 00:14:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606868060000|2020-12-02 00:14:20|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|6
1606868070000|2020-12-02 00:14:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|4
1606868080000|2020-12-02 00:14:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|5
1606868090000|2020-12-02 00:14:50|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|5
1606868100000|2020-12-02 00:15:00|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|9
1606868110000|2020-12-02 00:15:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606868130000|2020-12-02 00:15:30|||||||||2
1606868140000|2020-12-02 00:15:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606868160000|2020-12-02 00:16:00|1832.1|1831.8|1832.4|1832.1|1832.4|1832.1|1832.1|1831.8|11
1606868170000|2020-12-02 00:16:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606868180000|2020-12-02 00:16:20|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606868210000|2020-12-02 00:16:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606868220000|2020-12-02 00:17:00|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1832|1831.7|7
1606868240000|2020-12-02 00:17:20|||||||||3
1606868250000|2020-12-02 00:17:30|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|3
1606868270000|2020-12-02 00:17:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606868280000|2020-12-02 00:18:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606868300000|2020-12-02 00:18:20|1832.2|1831.9|1832.3|1832|1832.4|1832.1|1832.2|1831.9|6
1606868320000|2020-12-02 00:18:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606868330000|2020-12-02 00:18:50|1832.5|1832.2|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|13
1606868340000|2020-12-02 00:19:00|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.2|1831.9|6
1606868380000|2020-12-02 00:19:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606868400000|2020-12-02 00:20:00|1832.4|1832.1|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|3
1606868420000|2020-12-02 00:20:20|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|2
1606868430000|2020-12-02 00:20:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|5
1606868460000|2020-12-02 00:21:00|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|4
1606868470000|2020-12-02 00:21:10|||||||||1
1606868480000|2020-12-02 00:21:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606868490000|2020-12-02 00:21:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606868520000|2020-12-02 00:22:00|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|11
1606868530000|2020-12-02 00:22:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|6
1606868540000|2020-12-02 00:22:20|1831.1|1830.8|1831.3|1831|1831.3|1831|1831.1|1830.8|11
1606868600000|2020-12-02 00:23:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|7
1606868610000|2020-12-02 00:23:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|6
1606868620000|2020-12-02 00:23:40|||||||||1
1606868660000|2020-12-02 00:24:20|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606868680000|2020-12-02 00:24:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|5
1606868690000|2020-12-02 00:24:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606868700000|2020-12-02 00:25:00|1832.1|1831.8|1832.3|1832|1832.3|1832|1832.1|1831.8|4
1606868710000|2020-12-02 00:25:10|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|10
1606868720000|2020-12-02 00:25:20|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606868730000|2020-12-02 00:25:30|||||||||1
1606868740000|2020-12-02 00:25:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606868750000|2020-12-02 00:25:50|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|4
1606868760000|2020-12-02 00:26:00|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|82
1606868770000|2020-12-02 00:26:10|1831.2|1830.9|1830.4|1830.1|1831.2|1830.9|1830.4|1830.1|88
1606868780000|2020-12-02 00:26:20|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|5
1606868790000|2020-12-02 00:26:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|4
1606868810000|2020-12-02 00:26:50|1830.5|1830.2|1830.4|1830.1|1830.7|1830.4|1830.4|1830.1|7
1606868820000|2020-12-02 00:27:00|||||||||1
1606868830000|2020-12-02 00:27:10|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.3|1830|7
1606868840000|2020-12-02 00:27:20|1830.5|1830.2|1830.7|1830.4|1830.7|1830.4|1830.4|1830.1|7
1606868860000|2020-12-02 00:27:40|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606868870000|2020-12-02 00:27:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606868890000|2020-12-02 00:28:10|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|5
1606868900000|2020-12-02 00:28:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606868910000|2020-12-02 00:28:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606868920000|2020-12-02 00:28:40|1830.6|1830.3|1830.4|1830.1|1830.7|1830.4|1830.4|1830.1|6
1606868950000|2020-12-02 00:29:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.2|1829.9|14
1606868960000|2020-12-02 00:29:20|1830.2|1829.9|1830|1829.7|1830.2|1829.9|1829.9|1829.6|16
1606868970000|2020-12-02 00:29:30|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.6|1829.3|6
1606868980000|2020-12-02 00:29:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|7
1606868990000|2020-12-02 00:29:50|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|5
1606869000000|2020-12-02 00:30:00|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|4
1606869020000|2020-12-02 00:30:20|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|5
1606869030000|2020-12-02 00:30:30|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|2
1606869060000|2020-12-02 00:31:00|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1830|1829.7|2
1606869070000|2020-12-02 00:31:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606869080000|2020-12-02 00:31:20|1830.3|1830|1830.8|1830.5|1830.8|1830.5|1830.3|1830|18
1606869100000|2020-12-02 00:31:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606869110000|2020-12-02 00:31:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606869130000|2020-12-02 00:32:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606869140000|2020-12-02 00:32:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606869150000|2020-12-02 00:32:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606869180000|2020-12-02 00:33:00|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|2
1606869200000|2020-12-02 00:33:20|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|4
1606869210000|2020-12-02 00:33:30|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|4
1606869230000|2020-12-02 00:33:50|||||||||2
1606869240000|2020-12-02 00:34:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606869250000|2020-12-02 00:34:10|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.3|1831|3
1606869310000|2020-12-02 00:35:10|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|14
1606869320000|2020-12-02 00:35:20|||||||||1
1606869340000|2020-12-02 00:35:40|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|3
1606869370000|2020-12-02 00:36:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606869390000|2020-12-02 00:36:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606869400000|2020-12-02 00:36:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|4
1606869420000|2020-12-02 00:37:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606869440000|2020-12-02 00:37:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606869450000|2020-12-02 00:37:30|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|6
1606869470000|2020-12-02 00:37:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606869480000|2020-12-02 00:38:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606869500000|2020-12-02 00:38:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606869520000|2020-12-02 00:38:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|3
1606869530000|2020-12-02 00:38:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606869540000|2020-12-02 00:39:00|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|4
1606869550000|2020-12-02 00:39:10|||||||||1
1606869590000|2020-12-02 00:39:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|3
1606869600000|2020-12-02 00:40:00|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|2
1606869640000|2020-12-02 00:40:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606869660000|2020-12-02 00:41:00|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|7
1606869670000|2020-12-02 00:41:10|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|3
1606869680000|2020-12-02 00:41:20|1830.1|1829.8|1830.5|1830.2|1830.5|1830.2|1830.1|1829.8|7
1606869690000|2020-12-02 00:41:30|||||||||1
1606869700000|2020-12-02 00:41:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606869720000|2020-12-02 00:42:00|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|3
1606869730000|2020-12-02 00:42:10|1831.6|1831.3|1831|1830.7|1831.6|1831.3|1831|1830.7|5
1606869750000|2020-12-02 00:42:30|||||||||1
1606869770000|2020-12-02 00:42:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606869780000|2020-12-02 00:43:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606869870000|2020-12-02 00:44:30|||||||||2
1606869930000|2020-12-02 00:45:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606869940000|2020-12-02 00:45:40|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.3|1831|3
1606869960000|2020-12-02 00:46:00|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606869970000|2020-12-02 00:46:10|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606869990000|2020-12-02 00:46:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606870000000|2020-12-02 00:46:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606870010000|2020-12-02 00:46:50|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|16
1606870020000|2020-12-02 00:47:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606870060000|2020-12-02 00:47:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606870070000|2020-12-02 00:47:50|||||||||1
1606870110000|2020-12-02 00:48:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606870140000|2020-12-02 00:49:00|1830.7|1830.4|1830.6|1830.3|1830.9|1830.6|1830.6|1830.3|24
1606870150000|2020-12-02 00:49:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|13
1606870160000|2020-12-02 00:49:20|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606870180000|2020-12-02 00:49:40|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|10
1606870190000|2020-12-02 00:49:50|1830.9|1830.6|1830.1|1829.8|1831.2|1830.9|1830.1|1829.8|121
1606870200000|2020-12-02 00:50:00|1829.9|1829.6|1829.3|1829|1829.9|1829.6|1829.2|1828.9|48
1606870210000|2020-12-02 00:50:10|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|3
1606870230000|2020-12-02 00:50:30|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|3
1606870240000|2020-12-02 00:50:40|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.6|1829.3|2
1606870250000|2020-12-02 00:50:50|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|7
1606870260000|2020-12-02 00:51:00|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606870370000|2020-12-02 00:52:50|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|2
1606870380000|2020-12-02 00:53:00|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|5
1606870430000|2020-12-02 00:53:50|1830.4|1830.1|1830.1|1829.8|1830.4|1830.1|1830.1|1829.8|2
1606870450000|2020-12-02 00:54:10|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830|1829.7|11
1606870490000|2020-12-02 00:54:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|3
1606870520000|2020-12-02 00:55:20|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606870540000|2020-12-02 00:55:40|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1
1606870570000|2020-12-02 00:56:10|||||||||2
1606870580000|2020-12-02 00:56:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|2
1606870600000|2020-12-02 00:56:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|2
1606870610000|2020-12-02 00:56:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606870620000|2020-12-02 00:57:00|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|7
1606870630000|2020-12-02 00:57:10|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606870670000|2020-12-02 00:57:50|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|5
1606870690000|2020-12-02 00:58:10|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|2
1606870700000|2020-12-02 00:58:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829|1828.7|25
1606870710000|2020-12-02 00:58:30|||||||||1
1606870730000|2020-12-02 00:58:50|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|2
1606870740000|2020-12-02 00:59:00|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|3
1606870750000|2020-12-02 00:59:10|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|2
1606870760000|2020-12-02 00:59:20|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606870770000|2020-12-02 00:59:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606870800000|2020-12-02 01:00:00|1829.5|1829.2|1829|1828.7|1829.5|1829.2|1829|1828.7|4
1606870810000|2020-12-02 01:00:10|1828.9|1828.6|1828.8|1828.5|1829.1|1828.8|1828.7|1828.4|7
1606870820000|2020-12-02 01:00:20|1828.7|1828.4|1827.7|1827.4|1828.7|1828.4|1827.4|1827.1|38
1606870830000|2020-12-02 01:00:30|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.9|1827.6|6
1606870840000|2020-12-02 01:00:40|1827.9|1827.6|1827.9|1827.6|1828.2|1827.9|1827.9|1827.6|5
1606870850000|2020-12-02 01:00:50|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|6
1606870860000|2020-12-02 01:01:00|1827.8|1827.5|1826.7|1826.4|1827.8|1827.5|1826.7|1826.4|20
1606870870000|2020-12-02 01:01:10|1826.8|1826.5|1826.4|1826.1|1826.9|1826.6|1826.2|1825.9|12
1606870880000|2020-12-02 01:01:20|1826|1825.7|1826.4|1826.1|1826.4|1826.1|1825.8|1825.5|41
1606870890000|2020-12-02 01:01:30|1826.3|1826|1826.7|1826.4|1826.7|1826.4|1826.3|1826|4
1606870900000|2020-12-02 01:01:40|1826.9|1826.6|1827|1826.7|1827|1826.7|1826.9|1826.6|4
1606870910000|2020-12-02 01:01:50|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606870920000|2020-12-02 01:02:00|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|3
1606870930000|2020-12-02 01:02:10|||||||||1
1606870940000|2020-12-02 01:02:20|1826.9|1826.6|1826.7|1826.4|1826.9|1826.6|1826.7|1826.4|24
1606870950000|2020-12-02 01:02:30|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|3
1606870960000|2020-12-02 01:02:40|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1826.1|1825.8|5
1606870970000|2020-12-02 01:02:50|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1
1606870980000|2020-12-02 01:03:00|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|4
1606870990000|2020-12-02 01:03:10|1826.1|1825.8|1826|1825.7|1826.1|1825.8|1826|1825.7|2
1606871000000|2020-12-02 01:03:20|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|2
1606871020000|2020-12-02 01:03:40|1826.1|1825.8|1826.3|1826|1826.3|1826|1826.1|1825.8|2
1606871030000|2020-12-02 01:03:50|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|2
1606871040000|2020-12-02 01:04:00|1825.9|1825.6|1826.4|1826.1|1826.4|1826.1|1825.9|1825.6|14
1606871050000|2020-12-02 01:04:10|1826.5|1826.2|1825.8|1825.5|1826.6|1826.3|1825.7|1825.4|34
1606871060000|2020-12-02 01:04:20|1825.6|1825.3|1825.2|1824.9|1825.6|1825.3|1825.2|1824.9|22
1606871070000|2020-12-02 01:04:30|||||||||2
1606871080000|2020-12-02 01:04:40|1825|1824.7|1824.4|1824.1|1825|1824.7|1824.4|1824.1|41
1606871090000|2020-12-02 01:04:50|1824.3|1824|1824.5|1824.2|1824.5|1824.2|1824.3|1824|3
1606871100000|2020-12-02 01:05:00|1824.3|1824|1823.8|1823.5|1824.8|1824.5|1823.8|1823.5|84
1606871110000|2020-12-02 01:05:10|1824.4|1824.1|1824.5|1824.2|1824.9|1824.6|1824.4|1824.1|121
1606871120000|2020-12-02 01:05:20|1824.7|1824.4|1824.7|1824.4|1825|1824.7|1824.7|1824.4|11
1606871130000|2020-12-02 01:05:30|1825|1824.7|1825.1|1824.8|1825.1|1824.8|1824.7|1824.4|27
1606871140000|2020-12-02 01:05:40|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|1
1606871150000|2020-12-02 01:05:50|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606871160000|2020-12-02 01:06:00|1825.2|1824.9|1825.4|1825.1|1825.4|1825.1|1825.2|1824.9|3
1606871170000|2020-12-02 01:06:10|1825.6|1825.3|1825.3|1825|1825.6|1825.3|1825.3|1825|3
1606871180000|2020-12-02 01:06:20|1825.8|1825.5|1825.7|1825.4|1825.8|1825.5|1825.7|1825.4|6
1606871210000|2020-12-02 01:06:50|1825.2|1824.9|1825.1|1824.8|1825.2|1824.9|1825|1824.7|13
1606871220000|2020-12-02 01:07:00|1825|1824.7|1825.2|1824.9|1825.2|1824.9|1825|1824.7|24
1606871230000|2020-12-02 01:07:10|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1
1606871250000|2020-12-02 01:07:30|1825.3|1825|1825.4|1825.1|1825.4|1825.1|1825.3|1825|3
1606871260000|2020-12-02 01:07:40|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|12
1606871270000|2020-12-02 01:07:50|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606871290000|2020-12-02 01:08:10|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606871300000|2020-12-02 01:08:20|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|2
1606871310000|2020-12-02 01:08:30|1824.9|1824.6|1825.1|1824.8|1825.1|1824.8|1824.9|1824.6|9
1606871320000|2020-12-02 01:08:40|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1
1606871340000|2020-12-02 01:09:00|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|2
1606871350000|2020-12-02 01:09:10|1824.6|1824.3|1824.7|1824.4|1824.7|1824.4|1824.6|1824.3|3
1606871380000|2020-12-02 01:09:40|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|5
1606871390000|2020-12-02 01:09:50|||||||||1
1606871400000|2020-12-02 01:10:00|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|4
1606871410000|2020-12-02 01:10:10|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|6
1606871430000|2020-12-02 01:10:30|1824.7|1824.4|1824.5|1824.2|1824.7|1824.4|1824.5|1824.2|2
1606871440000|2020-12-02 01:10:40|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1
1606871470000|2020-12-02 01:11:10|1824.9|1824.6|1824.7|1824.4|1825.1|1824.8|1824.7|1824.4|22
1606871500000|2020-12-02 01:11:40|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|12
1606871510000|2020-12-02 01:11:50|1825.1|1824.8|1825.7|1825.4|1825.7|1825.4|1825.1|1824.8|20
1606871520000|2020-12-02 01:12:00|1825.8|1825.5|1825.5|1825.2|1825.8|1825.5|1825.5|1825.2|18
1606871530000|2020-12-02 01:12:10|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606871540000|2020-12-02 01:12:20|||||||||1
1606871550000|2020-12-02 01:12:30|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606871560000|2020-12-02 01:12:40|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606871590000|2020-12-02 01:13:10|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|1
1606871600000|2020-12-02 01:13:20|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|4
1606871610000|2020-12-02 01:13:30|1825.8|1825.5|1825.7|1825.4|1825.9|1825.6|1825.7|1825.4|4
1606871620000|2020-12-02 01:13:40|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|2
1606871640000|2020-12-02 01:14:00|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606871650000|2020-12-02 01:14:10|||||||||1
1606871680000|2020-12-02 01:14:40|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606871700000|2020-12-02 01:15:00|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|5
1606871710000|2020-12-02 01:15:10|||||||||1
1606871740000|2020-12-02 01:15:40|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606871760000|2020-12-02 01:16:00|1826.1|1825.8|1826.1|1825.8|1826.2|1825.9|1826.1|1825.8|7
1606871770000|2020-12-02 01:16:10|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|1
1606871790000|2020-12-02 01:16:30|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1
1606871810000|2020-12-02 01:16:50|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|3
1606871820000|2020-12-02 01:17:00|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|1
1606871870000|2020-12-02 01:17:50|1826.6|1826.3|1826.6|1826.3|1826.7|1826.4|1826.6|1826.3|17
1606871890000|2020-12-02 01:18:10|1827|1826.7|1827|1826.7|1827|1826.7|1826.9|1826.6|5
1606871900000|2020-12-02 01:18:20|1826.9|1826.6|1826.7|1826.4|1826.9|1826.6|1826.7|1826.4|5
1606871910000|2020-12-02 01:18:30|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606871920000|2020-12-02 01:18:40|1826.6|1826.3|1826.9|1826.6|1826.9|1826.6|1826.6|1826.3|4
1606871940000|2020-12-02 01:19:00|||||||||1
1606871950000|2020-12-02 01:19:10|||||||||1
1606871960000|2020-12-02 01:19:20|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606871980000|2020-12-02 01:19:40|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|3
1606871990000|2020-12-02 01:19:50|1826.9|1826.6|1827.1|1826.8|1827.1|1826.8|1826.9|1826.6|5
1606872000000|2020-12-02 01:20:00|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|1
1606872010000|2020-12-02 01:20:10|1827.1|1826.8|1827|1826.7|1827.1|1826.8|1827|1826.7|3
1606872030000|2020-12-02 01:20:30|||||||||5
1606872040000|2020-12-02 01:20:40|1827.1|1826.8|1826.8|1826.5|1827.1|1826.8|1826.8|1826.5|3
1606872050000|2020-12-02 01:20:50|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606872060000|2020-12-02 01:21:00|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1
1606872070000|2020-12-02 01:21:10|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|1
1606872150000|2020-12-02 01:22:30|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1
1606872190000|2020-12-02 01:23:10|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|3
1606872230000|2020-12-02 01:23:50|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606872250000|2020-12-02 01:24:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|5
1606872280000|2020-12-02 01:24:40|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|10
1606872290000|2020-12-02 01:24:50|1826.7|1826.4|1826.8|1826.5|1826.8|1826.5|1826.7|1826.4|14
1606872310000|2020-12-02 01:25:10|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|6
1606872330000|2020-12-02 01:25:30|1826.3|1826|1826.6|1826.3|1826.6|1826.3|1826.3|1826|2
1606872350000|2020-12-02 01:25:50|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|1
1606872370000|2020-12-02 01:26:10|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|9
1606872400000|2020-12-02 01:26:40|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606872410000|2020-12-02 01:26:50|||||||||2
1606872430000|2020-12-02 01:27:10|||||||||2
1606872440000|2020-12-02 01:27:20|||||||||2
1606872450000|2020-12-02 01:27:30|||||||||2
1606872470000|2020-12-02 01:27:50|||||||||2
1606872480000|2020-12-02 01:28:00|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|2
1606872490000|2020-12-02 01:28:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|2
1606872520000|2020-12-02 01:28:40|1826.5|1826.2|1826.1|1825.8|1826.5|1826.2|1826.1|1825.8|7
1606872540000|2020-12-02 01:29:00|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|3
1606872550000|2020-12-02 01:29:10|||||||||2
1606872580000|2020-12-02 01:29:40|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606872600000|2020-12-02 01:30:00|||||||||1
1606872610000|2020-12-02 01:30:10|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826|1825.7|4
1606872620000|2020-12-02 01:30:20|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|4
1606872630000|2020-12-02 01:30:30|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606872640000|2020-12-02 01:30:40|||||||||5
1606872660000|2020-12-02 01:31:00|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606872690000|2020-12-02 01:31:30|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|3
1606872710000|2020-12-02 01:31:50|||||||||1
1606872720000|2020-12-02 01:32:00|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1
1606872740000|2020-12-02 01:32:20|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|2
1606872750000|2020-12-02 01:32:30|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606872760000|2020-12-02 01:32:40|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|13
1606872770000|2020-12-02 01:32:50|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|27
1606872780000|2020-12-02 01:33:00|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|2
1606872800000|2020-12-02 01:33:20|1825.2|1824.9|1825|1824.7|1825.2|1824.9|1825|1824.7|15
1606872820000|2020-12-02 01:33:40|1825.2|1824.9|1825.1|1824.8|1825.2|1824.9|1825.1|1824.8|2
1606872830000|2020-12-02 01:33:50|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|2
1606872840000|2020-12-02 01:34:00|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|2
1606872860000|2020-12-02 01:34:20|||||||||1
1606872870000|2020-12-02 01:34:30|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606872880000|2020-12-02 01:34:40|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|11
1606872890000|2020-12-02 01:34:50|1825.2|1824.9|1825.1|1824.8|1825.2|1824.9|1825.1|1824.8|4
1606872900000|2020-12-02 01:35:00|1825.2|1824.9|1825.1|1824.8|1825.2|1824.9|1824.9|1824.6|8
1606872910000|2020-12-02 01:35:10|1825|1824.7|1825.1|1824.8|1825.1|1824.8|1825|1824.7|9
1606872930000|2020-12-02 01:35:30|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|2
1606872950000|2020-12-02 01:35:50|1825.1|1824.8|1825.3|1825|1825.3|1825|1825.1|1824.8|15
1606872960000|2020-12-02 01:36:00|1825.2|1824.9|1825|1824.7|1825.2|1824.9|1825|1824.7|12
1606872970000|2020-12-02 01:36:10|1825.2|1824.9|1825.3|1825|1825.3|1825|1825.2|1824.9|2
1606872990000|2020-12-02 01:36:30|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|6
1606873020000|2020-12-02 01:37:00|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606873050000|2020-12-02 01:37:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606873070000|2020-12-02 01:37:50|1825.8|1825.5|1826|1825.7|1826|1825.7|1825.8|1825.5|11
1606873080000|2020-12-02 01:38:00|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|5
1606873110000|2020-12-02 01:38:30|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|2
1606873130000|2020-12-02 01:38:50|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606873140000|2020-12-02 01:39:00|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|4
1606873150000|2020-12-02 01:39:10|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|1
1606873170000|2020-12-02 01:39:30|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606873180000|2020-12-02 01:39:40|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|4
1606873250000|2020-12-02 01:40:50|||||||||1
1606873300000|2020-12-02 01:41:40|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|5
1606873360000|2020-12-02 01:42:40|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|3
1606873420000|2020-12-02 01:43:40|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606873430000|2020-12-02 01:43:50|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|1
1606873440000|2020-12-02 01:44:00|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606873460000|2020-12-02 01:44:20|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606873470000|2020-12-02 01:44:30|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|2
1606873500000|2020-12-02 01:45:00|1825|1824.7|1824.8|1824.5|1825|1824.7|1824.8|1824.5|5
1606873520000|2020-12-02 01:45:20|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|2
1606873530000|2020-12-02 01:45:30|1825|1824.7|1825|1824.7|1825|1824.7|1824.9|1824.6|13
1606873540000|2020-12-02 01:45:40|1824.8|1824.5|1824.2|1823.9|1824.8|1824.5|1824.2|1823.9|7
1606873550000|2020-12-02 01:45:50|||||||||2
1606873570000|2020-12-02 01:46:10|1824.3|1824|1824.3|1824|1824.3|1824|1824.3|1824|3
1606873580000|2020-12-02 01:46:20|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|1824.4|1824.1|1
1606873600000|2020-12-02 01:46:40|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.8|1824.5|13
1606873610000|2020-12-02 01:46:50|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1
1606873640000|2020-12-02 01:47:20|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|31
1606873650000|2020-12-02 01:47:30|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1
1606873660000|2020-12-02 01:47:40|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1
1606873670000|2020-12-02 01:47:50|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.8|1824.5|3
1606873700000|2020-12-02 01:48:20|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|2
1606873750000|2020-12-02 01:49:10|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.9|1824.6|8
1606873760000|2020-12-02 01:49:20|||||||||1
1606873770000|2020-12-02 01:49:30|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|17
1606873780000|2020-12-02 01:49:40|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|17
1606873790000|2020-12-02 01:49:50|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|4
1606873800000|2020-12-02 01:50:00|1825|1824.7|1824.9|1824.6|1825.1|1824.8|1824.9|1824.6|4
1606873810000|2020-12-02 01:50:10|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1824.8|1824.5|1
1606873830000|2020-12-02 01:50:30|1824.7|1824.4|1824.9|1824.6|1824.9|1824.6|1824.7|1824.4|18
1606873840000|2020-12-02 01:50:40|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|2
1606873860000|2020-12-02 01:51:00|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|3
1606873880000|2020-12-02 01:51:20|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|2
1606873890000|2020-12-02 01:51:30|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|1824.5|1824.2|2
1606873900000|2020-12-02 01:51:40|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1824.6|1824.3|1
1606873920000|2020-12-02 01:52:00|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606873940000|2020-12-02 01:52:20|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|2
1606873960000|2020-12-02 01:52:40|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606874010000|2020-12-02 01:53:30|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|2
1606874040000|2020-12-02 01:54:00|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606874060000|2020-12-02 01:54:20|1825.4|1825.1|1825.6|1825.3|1825.6|1825.3|1825.4|1825.1|4
1606874070000|2020-12-02 01:54:30|1825.3|1825|1824.7|1824.4|1825.3|1825|1824.7|1824.4|66
1606874090000|2020-12-02 01:54:50|1825|1824.7|1825|1824.7|1825.1|1824.8|1825|1824.7|5
1606874100000|2020-12-02 01:55:00|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|3
1606874130000|2020-12-02 01:55:30|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|3
1606874170000|2020-12-02 01:56:10|1824.7|1824.4|1824.5|1824.2|1824.7|1824.4|1824.5|1824.2|7
1606874220000|2020-12-02 01:57:00|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|1
1606874230000|2020-12-02 01:57:10|1825.2|1824.9|1825|1824.7|1825.2|1824.9|1825|1824.7|5
1606874240000|2020-12-02 01:57:20|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606874270000|2020-12-02 01:57:50|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|1
1606874280000|2020-12-02 01:58:00|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.8|1824.5|2
1606874290000|2020-12-02 01:58:10|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606874300000|2020-12-02 01:58:20|||||||||1
1606874310000|2020-12-02 01:58:30|||||||||3
1606874390000|2020-12-02 01:59:50|1825.4|1825.1|1825.6|1825.3|1825.6|1825.3|1825.4|1825.1|6
1606874400000|2020-12-02 02:00:00|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|1
1606874410000|2020-12-02 02:00:10|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606874440000|2020-12-02 02:00:40|1825.6|1825.3|1825.9|1825.6|1825.9|1825.6|1825.5|1825.2|17
1606874450000|2020-12-02 02:00:50|1825.8|1825.5|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|3
1606874460000|2020-12-02 02:01:00|1825.8|1825.5|1825.7|1825.4|1825.8|1825.5|1825.7|1825.4|5
1606874470000|2020-12-02 02:01:10|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.3|1825|50
1606874490000|2020-12-02 02:01:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606874520000|2020-12-02 02:02:00|1825.6|1825.3|1825.7|1825.4|1825.7|1825.4|1825.6|1825.3|3
1606874530000|2020-12-02 02:02:10|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606874550000|2020-12-02 02:02:30|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|3
1606874570000|2020-12-02 02:02:50|||||||||2
1606874580000|2020-12-02 02:03:00|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1826|1825.7|3
1606874590000|2020-12-02 02:03:10|1826.3|1826|1826.8|1826.5|1826.8|1826.5|1826.3|1826|7
1606874600000|2020-12-02 02:03:20|1826.6|1826.3|1826.3|1826|1826.6|1826.3|1826.3|1826|3
1606874620000|2020-12-02 02:03:40|1826.5|1826.2|1826.4|1826.1|1826.5|1826.2|1826.4|1826.1|2
1606874630000|2020-12-02 02:03:50|1826.3|1826|1826.5|1826.2|1826.5|1826.2|1826.3|1826|8
1606874640000|2020-12-02 02:04:00|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|3
1606874650000|2020-12-02 02:04:10|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|3
1606874690000|2020-12-02 02:04:50|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|2
1606874700000|2020-12-02 02:05:00|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|1
1606874730000|2020-12-02 02:05:30|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1
1606874740000|2020-12-02 02:05:40|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1
1606874750000|2020-12-02 02:05:50|||||||||13
1606874760000|2020-12-02 02:06:00|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606874770000|2020-12-02 02:06:10|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606874780000|2020-12-02 02:06:20|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|1
1606874790000|2020-12-02 02:06:30|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606874810000|2020-12-02 02:06:50|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606874830000|2020-12-02 02:07:10|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606874840000|2020-12-02 02:07:20|||||||||3
1606874850000|2020-12-02 02:07:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606874860000|2020-12-02 02:07:40|||||||||1
1606874870000|2020-12-02 02:07:50|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606874880000|2020-12-02 02:08:00|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|3
1606874890000|2020-12-02 02:08:10|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|4
1606874910000|2020-12-02 02:08:30|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606874920000|2020-12-02 02:08:40|||||||||1
1606874940000|2020-12-02 02:09:00|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606874970000|2020-12-02 02:09:30|1825.1|1824.8|1824.9|1824.6|1825.1|1824.8|1824.9|1824.6|4
1606874980000|2020-12-02 02:09:40|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|1
1606875020000|2020-12-02 02:10:20|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1824.7|1824.4|1
1606875040000|2020-12-02 02:10:40|1825|1824.7|1825.1|1824.8|1825.1|1824.8|1825|1824.7|2
1606875050000|2020-12-02 02:10:50|||||||||1
1606875060000|2020-12-02 02:11:00|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606875080000|2020-12-02 02:11:20|1825.3|1825|1825.3|1825|1825.3|1825|1825.3|1825|2
1606875090000|2020-12-02 02:11:30|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1
1606875110000|2020-12-02 02:11:50|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.2|1824.9|28
1606875120000|2020-12-02 02:12:00|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606875180000|2020-12-02 02:13:00|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|2
1606875210000|2020-12-02 02:13:30|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|3
1606875220000|2020-12-02 02:13:40|1825.9|1825.6|1825.8|1825.5|1825.9|1825.6|1825.8|1825.5|5
1606875230000|2020-12-02 02:13:50|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|2
1606875240000|2020-12-02 02:14:00|1826.1|1825.8|1825.8|1825.5|1826.1|1825.8|1825.8|1825.5|2
1606875270000|2020-12-02 02:14:30|1825.9|1825.6|1825.5|1825.2|1825.9|1825.6|1825.5|1825.2|2
1606875290000|2020-12-02 02:14:50|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606875300000|2020-12-02 02:15:00|||||||||3
1606875320000|2020-12-02 02:15:20|1825.9|1825.6|1826|1825.7|1826|1825.7|1825.9|1825.6|4
1606875360000|2020-12-02 02:16:00|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1
1606875390000|2020-12-02 02:16:30|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606875400000|2020-12-02 02:16:40|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|3
1606875460000|2020-12-02 02:17:40|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606875470000|2020-12-02 02:17:50|1825.4|1825.1|1825.5|1825.2|1825.5|1825.2|1825.4|1825.1|6
1606875480000|2020-12-02 02:18:00|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1
1606875490000|2020-12-02 02:18:10|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606875510000|2020-12-02 02:18:30|1825.9|1825.6|1826|1825.7|1826|1825.7|1825.9|1825.6|3
1606875540000|2020-12-02 02:19:00|||||||||8
1606875580000|2020-12-02 02:19:40|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606875590000|2020-12-02 02:19:50|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|1
1606875600000|2020-12-02 02:20:00|||||||||1
1606875610000|2020-12-02 02:20:10|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606875620000|2020-12-02 02:20:20|1826.5|1826.2|1826.3|1826|1826.5|1826.2|1826.3|1826|8
1606875660000|2020-12-02 02:21:00|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|3
1606875700000|2020-12-02 02:21:40|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|5
1606875720000|2020-12-02 02:22:00|1826.6|1826.3|1826.6|1826.3|1826.7|1826.4|1826.6|1826.3|4
1606875740000|2020-12-02 02:22:20|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606875780000|2020-12-02 02:23:00|||||||||3
1606875840000|2020-12-02 02:24:00|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|4
1606875850000|2020-12-02 02:24:10|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|2
1606875860000|2020-12-02 02:24:20|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.2|1825.9|11
1606875880000|2020-12-02 02:24:40|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606875900000|2020-12-02 02:25:00|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|3
1606875930000|2020-12-02 02:25:30|||||||||1
1606875940000|2020-12-02 02:25:40|||||||||1
1606875970000|2020-12-02 02:26:10|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|4
1606875980000|2020-12-02 02:26:20|||||||||1
1606875990000|2020-12-02 02:26:30|||||||||2
1606876000000|2020-12-02 02:26:40|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606876020000|2020-12-02 02:27:00|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606876050000|2020-12-02 02:27:30|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|2
1606876060000|2020-12-02 02:27:40|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.7|1826.4|4
1606876070000|2020-12-02 02:27:50|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|4
1606876080000|2020-12-02 02:28:00|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|2
1606876090000|2020-12-02 02:28:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606876110000|2020-12-02 02:28:30|1826.6|1826.3|1826.7|1826.4|1826.7|1826.4|1826.6|1826.3|4
1606876140000|2020-12-02 02:29:00|1826.8|1826.5|1826.6|1826.3|1826.8|1826.5|1826.6|1826.3|4
1606876150000|2020-12-02 02:29:10|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606876190000|2020-12-02 02:29:50|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606876200000|2020-12-02 02:30:00|||||||||2
1606876210000|2020-12-02 02:30:10|||||||||1
1606876240000|2020-12-02 02:30:40|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|2
1606876250000|2020-12-02 02:30:50|1826.7|1826.4|1826.8|1826.5|1826.8|1826.5|1826.7|1826.4|8
1606876260000|2020-12-02 02:31:00|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|2
1606876310000|2020-12-02 02:31:50|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|3
1606876360000|2020-12-02 02:32:40|1826.4|1826.1|1826.5|1826.2|1826.5|1826.2|1826.4|1826.1|2
1606876370000|2020-12-02 02:32:50|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|2
1606876390000|2020-12-02 02:33:10|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|4
1606876400000|2020-12-02 02:33:20|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|2
1606876410000|2020-12-02 02:33:30|1826.8|1826.5|1826.9|1826.6|1826.9|1826.6|1826.8|1826.5|5
1606876440000|2020-12-02 02:34:00|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606876450000|2020-12-02 02:34:10|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|2
1606876460000|2020-12-02 02:34:20|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|7
1606876480000|2020-12-02 02:34:40|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1
1606876490000|2020-12-02 02:34:50|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|1
1606876510000|2020-12-02 02:35:10|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|2
1606876540000|2020-12-02 02:35:40|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|3
1606876550000|2020-12-02 02:35:50|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1
1606876570000|2020-12-02 02:36:10|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|3
1606876580000|2020-12-02 02:36:20|1827.6|1827.3|1827.9|1827.6|1827.9|1827.6|1827.6|1827.3|8
1606876600000|2020-12-02 02:36:40|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828.1|1827.8|3
1606876670000|2020-12-02 02:37:50|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|5
1606876710000|2020-12-02 02:38:30|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|2
1606876720000|2020-12-02 02:38:40|1828.5|1828.2|1828.8|1828.5|1828.9|1828.6|1828.5|1828.2|12
1606876730000|2020-12-02 02:38:50|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|2
1606876740000|2020-12-02 02:39:00|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|4
1606876750000|2020-12-02 02:39:10|1828.9|1828.6|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|2
1606876760000|2020-12-02 02:39:20|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|3
1606876770000|2020-12-02 02:39:30|1828.4|1828.1|1828.7|1828.4|1828.7|1828.4|1828.4|1828.1|5
1606876780000|2020-12-02 02:39:40|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606876820000|2020-12-02 02:40:20|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|14
1606876830000|2020-12-02 02:40:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|5
1606876840000|2020-12-02 02:40:40|1829.8|1829.5|1829.6|1829.3|1829.8|1829.5|1829.6|1829.3|5
1606876860000|2020-12-02 02:41:00|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606876890000|2020-12-02 02:41:30|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1
1606876900000|2020-12-02 02:41:40|1829.9|1829.6|1830|1829.7|1830.2|1829.9|1829.9|1829.6|9
1606876920000|2020-12-02 02:42:00|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|4
1606876930000|2020-12-02 02:42:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|10
1606876940000|2020-12-02 02:42:20|1830.3|1830|1830.1|1829.8|1830.3|1830|1830.1|1829.8|5
1606876950000|2020-12-02 02:42:30|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|5
1606876960000|2020-12-02 02:42:40|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|3
1606876970000|2020-12-02 02:42:50|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|1
1606876990000|2020-12-02 02:43:10|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|5
1606877000000|2020-12-02 02:43:20|1830|1829.7|1829.8|1829.5|1830.1|1829.8|1829.8|1829.5|8
1606877010000|2020-12-02 02:43:30|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.9|1829.6|3
1606877040000|2020-12-02 02:44:00|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|6
1606877060000|2020-12-02 02:44:20|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|9
1606877070000|2020-12-02 02:44:30|1830.7|1830.4|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|5
1606877080000|2020-12-02 02:44:40|1830.8|1830.5|1830.9|1830.6|1831|1830.7|1830.8|1830.5|17
1606877090000|2020-12-02 02:44:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|4
1606877100000|2020-12-02 02:45:00|1830.9|1830.6|1831.2|1830.9|1831.2|1830.9|1830.9|1830.6|7
1606877110000|2020-12-02 02:45:10|1831.1|1830.8|1830.9|1830.6|1831.1|1830.8|1830.9|1830.6|8
1606877120000|2020-12-02 02:45:20|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|2
1606877140000|2020-12-02 02:45:40|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606877150000|2020-12-02 02:45:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|5
1606877160000|2020-12-02 02:46:00|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|3
1606877180000|2020-12-02 02:46:20|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|2
1606877190000|2020-12-02 02:46:30|||||||||1
1606877200000|2020-12-02 02:46:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606877210000|2020-12-02 02:46:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606877220000|2020-12-02 02:47:00|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606877230000|2020-12-02 02:47:10|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|4
1606877240000|2020-12-02 02:47:20|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|6
1606877250000|2020-12-02 02:47:30|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|2
1606877270000|2020-12-02 02:47:50|||||||||2
1606877280000|2020-12-02 02:48:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606877300000|2020-12-02 02:48:20|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1
1606877310000|2020-12-02 02:48:30|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|3
1606877330000|2020-12-02 02:48:50|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|1
1606877350000|2020-12-02 02:49:10|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606877370000|2020-12-02 02:49:30|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606877390000|2020-12-02 02:49:50|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|1
1606877400000|2020-12-02 02:50:00|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606877410000|2020-12-02 02:50:10|1830.3|1830|1829.8|1829.5|1830.3|1830|1829.8|1829.5|15
1606877420000|2020-12-02 02:50:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|1
1606877450000|2020-12-02 02:50:50|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606877460000|2020-12-02 02:51:00|1830.3|1830|1830.6|1830.3|1830.6|1830.3|1830.3|1830|7
1606877480000|2020-12-02 02:51:20|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606877500000|2020-12-02 02:51:40|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606877510000|2020-12-02 02:51:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|5
1606877520000|2020-12-02 02:52:00|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|7
1606877530000|2020-12-02 02:52:10|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|2
1606877540000|2020-12-02 02:52:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606877550000|2020-12-02 02:52:30|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|2
1606877590000|2020-12-02 02:53:10|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|2
1606877600000|2020-12-02 02:53:20|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|4
1606877610000|2020-12-02 02:53:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|3
1606877630000|2020-12-02 02:53:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606877640000|2020-12-02 02:54:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606877650000|2020-12-02 02:54:10|||||||||2
1606877660000|2020-12-02 02:54:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606877670000|2020-12-02 02:54:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606877690000|2020-12-02 02:54:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|4
1606877710000|2020-12-02 02:55:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606877720000|2020-12-02 02:55:20|||||||||1
1606877730000|2020-12-02 02:55:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|3
1606877740000|2020-12-02 02:55:40|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|6
1606877750000|2020-12-02 02:55:50|||||||||2
1606877760000|2020-12-02 02:56:00|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606877780000|2020-12-02 02:56:20|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606877790000|2020-12-02 02:56:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|3
1606877800000|2020-12-02 02:56:40|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606877820000|2020-12-02 02:57:00|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606877830000|2020-12-02 02:57:10|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|4
1606877850000|2020-12-02 02:57:30|||||||||1
1606877860000|2020-12-02 02:57:40|||||||||3
1606877900000|2020-12-02 02:58:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606877910000|2020-12-02 02:58:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606877920000|2020-12-02 02:58:40|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|4
1606877950000|2020-12-02 02:59:10|||||||||1
1606878000000|2020-12-02 03:00:00|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|2
1606878010000|2020-12-02 03:00:10|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606878130000|2020-12-02 03:02:10|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|11
1606878160000|2020-12-02 03:02:40|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|4
1606878180000|2020-12-02 03:03:00|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|10
1606878190000|2020-12-02 03:03:10|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606878200000|2020-12-02 03:03:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|3
1606878210000|2020-12-02 03:03:30|||||||||4
1606878220000|2020-12-02 03:03:40|||||||||1
1606878260000|2020-12-02 03:04:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606878290000|2020-12-02 03:04:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606878300000|2020-12-02 03:05:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606878320000|2020-12-02 03:05:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606878330000|2020-12-02 03:05:30|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|11
1606878340000|2020-12-02 03:05:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606878350000|2020-12-02 03:05:50|1831.1|1830.8|1831.3|1831|1831.4|1831.1|1831.1|1830.8|7
1606878360000|2020-12-02 03:06:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606878370000|2020-12-02 03:06:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606878390000|2020-12-02 03:06:30|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|5
1606878410000|2020-12-02 03:06:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606878430000|2020-12-02 03:07:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606878480000|2020-12-02 03:08:00|||||||||1
1606878490000|2020-12-02 03:08:10|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1831|1830.7|5
1606878510000|2020-12-02 03:08:30|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|4
1606878540000|2020-12-02 03:09:00|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|2
1606878560000|2020-12-02 03:09:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|3
1606878600000|2020-12-02 03:10:00|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|10
1606878610000|2020-12-02 03:10:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606878640000|2020-12-02 03:10:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606878650000|2020-12-02 03:10:50|||||||||1
1606878660000|2020-12-02 03:11:00|||||||||2
1606878670000|2020-12-02 03:11:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|3
1606878700000|2020-12-02 03:11:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|11
1606878720000|2020-12-02 03:12:00|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|17
1606878740000|2020-12-02 03:12:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606878760000|2020-12-02 03:12:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|11
1606878790000|2020-12-02 03:13:10|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606878810000|2020-12-02 03:13:30|||||||||2
1606878820000|2020-12-02 03:13:40|||||||||1
1606878830000|2020-12-02 03:13:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|4
1606878910000|2020-12-02 03:15:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606878930000|2020-12-02 03:15:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|13
1606878940000|2020-12-02 03:15:40|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|3
1606878960000|2020-12-02 03:16:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|4
1606878970000|2020-12-02 03:16:10|||||||||2
1606878980000|2020-12-02 03:16:20|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|6
1606878990000|2020-12-02 03:16:30|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606879000000|2020-12-02 03:16:40|||||||||1
1606879030000|2020-12-02 03:17:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606879040000|2020-12-02 03:17:20|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|2
1606879060000|2020-12-02 03:17:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606879070000|2020-12-02 03:17:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606879090000|2020-12-02 03:18:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606879100000|2020-12-02 03:18:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|8
1606879130000|2020-12-02 03:18:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606879140000|2020-12-02 03:19:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|23
1606879150000|2020-12-02 03:19:10|1831.5|1831.2|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|10
1606879160000|2020-12-02 03:19:20|||||||||31
1606879180000|2020-12-02 03:19:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606879190000|2020-12-02 03:19:50|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|7
1606879200000|2020-12-02 03:20:00|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|8
1606879210000|2020-12-02 03:20:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606879220000|2020-12-02 03:20:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|5
1606879230000|2020-12-02 03:20:30|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|3
1606879240000|2020-12-02 03:20:40|||||||||2
1606879250000|2020-12-02 03:20:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|9
1606879260000|2020-12-02 03:21:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606879270000|2020-12-02 03:21:10|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|3
1606879280000|2020-12-02 03:21:20|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|10
1606879300000|2020-12-02 03:21:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606879310000|2020-12-02 03:21:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606879330000|2020-12-02 03:22:10|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606879420000|2020-12-02 03:23:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606879470000|2020-12-02 03:24:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606879520000|2020-12-02 03:25:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606879550000|2020-12-02 03:25:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606879560000|2020-12-02 03:26:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606879570000|2020-12-02 03:26:10|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|5
1606879580000|2020-12-02 03:26:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|6
1606879590000|2020-12-02 03:26:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606879600000|2020-12-02 03:26:40|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|2
1606879610000|2020-12-02 03:26:50|||||||||3
1606879620000|2020-12-02 03:27:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606879640000|2020-12-02 03:27:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606879650000|2020-12-02 03:27:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606879670000|2020-12-02 03:27:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606879690000|2020-12-02 03:28:10|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|4
1606879700000|2020-12-02 03:28:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606879730000|2020-12-02 03:28:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606879740000|2020-12-02 03:29:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606879750000|2020-12-02 03:29:10|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|3
1606879770000|2020-12-02 03:29:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606879810000|2020-12-02 03:30:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606879820000|2020-12-02 03:30:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606879830000|2020-12-02 03:30:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606879840000|2020-12-02 03:30:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|6
1606879860000|2020-12-02 03:31:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606879880000|2020-12-02 03:31:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606879890000|2020-12-02 03:31:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606879900000|2020-12-02 03:31:40|||||||||1
1606879920000|2020-12-02 03:32:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606879930000|2020-12-02 03:32:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606879980000|2020-12-02 03:33:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606880000000|2020-12-02 03:33:20|||||||||1
1606880050000|2020-12-02 03:34:10|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|3
1606880090000|2020-12-02 03:34:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606880100000|2020-12-02 03:35:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606880120000|2020-12-02 03:35:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606880130000|2020-12-02 03:35:30|||||||||2
1606880190000|2020-12-02 03:36:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606880210000|2020-12-02 03:36:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606880230000|2020-12-02 03:37:10|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|3
1606880240000|2020-12-02 03:37:20|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|2
1606880250000|2020-12-02 03:37:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606880270000|2020-12-02 03:37:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606880280000|2020-12-02 03:38:00|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|2
1606880390000|2020-12-02 03:39:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606880400000|2020-12-02 03:40:00|||||||||1
1606880410000|2020-12-02 03:40:10|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606880430000|2020-12-02 03:40:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606880440000|2020-12-02 03:40:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|5
1606880470000|2020-12-02 03:41:10|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606880480000|2020-12-02 03:41:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606880500000|2020-12-02 03:41:40|||||||||1
1606880510000|2020-12-02 03:41:50|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|2
1606880520000|2020-12-02 03:42:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606880700000|2020-12-02 03:45:00|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|3
1606880710000|2020-12-02 03:45:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606880720000|2020-12-02 03:45:20|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606880760000|2020-12-02 03:46:00|||||||||1
1606880770000|2020-12-02 03:46:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606880830000|2020-12-02 03:47:10|||||||||2
1606880940000|2020-12-02 03:49:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606880970000|2020-12-02 03:49:30|1831.3|1831|1831.3|1831|1831.4|1831.1|1831.3|1831|3
1606880980000|2020-12-02 03:49:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606880990000|2020-12-02 03:49:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606881020000|2020-12-02 03:50:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606881090000|2020-12-02 03:51:30|||||||||2
1606881100000|2020-12-02 03:51:40|||||||||1
1606881110000|2020-12-02 03:51:50|||||||||13
1606881120000|2020-12-02 03:52:00|||||||||6
1606881130000|2020-12-02 03:52:10|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|27
1606881150000|2020-12-02 03:52:30|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1832|1831.7|3
1606881160000|2020-12-02 03:52:40|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|4
1606881180000|2020-12-02 03:53:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|5
1606881190000|2020-12-02 03:53:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606881200000|2020-12-02 03:53:20|||||||||3
1606881230000|2020-12-02 03:53:50|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|2
1606881250000|2020-12-02 03:54:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606881260000|2020-12-02 03:54:20|||||||||1
1606881290000|2020-12-02 03:54:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606881300000|2020-12-02 03:55:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606881310000|2020-12-02 03:55:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606881380000|2020-12-02 03:56:20|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|2
1606881410000|2020-12-02 03:56:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606881420000|2020-12-02 03:57:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606881430000|2020-12-02 03:57:10|||||||||1
1606881440000|2020-12-02 03:57:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606881480000|2020-12-02 03:58:00|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1832|1831.7|3
1606881540000|2020-12-02 03:59:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606881570000|2020-12-02 03:59:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606881580000|2020-12-02 03:59:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|4
1606881590000|2020-12-02 03:59:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606881600000|2020-12-02 04:00:00|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|12
1606881610000|2020-12-02 04:00:10|||||||||2
1606881620000|2020-12-02 04:00:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606881630000|2020-12-02 04:00:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606881640000|2020-12-02 04:00:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|4
1606881650000|2020-12-02 04:00:50|1831.7|1831.4|1831.9|1831.6|1832|1831.7|1831.7|1831.4|20
1606881660000|2020-12-02 04:01:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|11
1606881670000|2020-12-02 04:01:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606881720000|2020-12-02 04:02:00|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|6
1606881750000|2020-12-02 04:02:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606881760000|2020-12-02 04:02:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.2|1831.9|5
1606881770000|2020-12-02 04:02:50|||||||||2
1606881780000|2020-12-02 04:03:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|4
1606881790000|2020-12-02 04:03:10|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606881800000|2020-12-02 04:03:20|1832.6|1832.3|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|13
1606881810000|2020-12-02 04:03:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|14
1606881820000|2020-12-02 04:03:40|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|13
1606881830000|2020-12-02 04:03:50|||||||||2
1606881840000|2020-12-02 04:04:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|17
1606881860000|2020-12-02 04:04:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606881900000|2020-12-02 04:05:00|||||||||2
1606881920000|2020-12-02 04:05:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606881940000|2020-12-02 04:05:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|5
1606881950000|2020-12-02 04:05:50|||||||||1
1606881960000|2020-12-02 04:06:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606881980000|2020-12-02 04:06:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606882010000|2020-12-02 04:06:50|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|7
1606882020000|2020-12-02 04:07:00|||||||||2
1606882030000|2020-12-02 04:07:10|||||||||5
1606882040000|2020-12-02 04:07:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|3
1606882060000|2020-12-02 04:07:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|5
1606882080000|2020-12-02 04:08:00|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|6
1606882100000|2020-12-02 04:08:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|6
1606882110000|2020-12-02 04:08:30|||||||||2
1606882130000|2020-12-02 04:08:50|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606882170000|2020-12-02 04:09:30|||||||||1
1606882180000|2020-12-02 04:09:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606882190000|2020-12-02 04:09:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|5
1606882200000|2020-12-02 04:10:00|||||||||1
1606882210000|2020-12-02 04:10:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606882230000|2020-12-02 04:10:30|||||||||2
1606882240000|2020-12-02 04:10:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|4
1606882420000|2020-12-02 04:13:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606882430000|2020-12-02 04:13:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|5
1606882450000|2020-12-02 04:14:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606882460000|2020-12-02 04:14:20|||||||||2
1606882490000|2020-12-02 04:14:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606882510000|2020-12-02 04:15:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606882570000|2020-12-02 04:16:10|1832.7|1832.4|1831.9|1831.6|1832.7|1832.4|1831.7|1831.4|44
1606882580000|2020-12-02 04:16:20|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|12
1606882590000|2020-12-02 04:16:30|1831.8|1831.5|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|4
1606882600000|2020-12-02 04:16:40|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.8|1831.5|8
1606882610000|2020-12-02 04:16:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606882630000|2020-12-02 04:17:10|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|2
1606882650000|2020-12-02 04:17:30|||||||||2
1606882670000|2020-12-02 04:17:50|||||||||3
1606882680000|2020-12-02 04:18:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606882700000|2020-12-02 04:18:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606882720000|2020-12-02 04:18:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606882730000|2020-12-02 04:18:50|||||||||1
1606882740000|2020-12-02 04:19:00|1832.3|1832|1832.2|1831.9|1832.3|1832|1832.2|1831.9|2
1606882760000|2020-12-02 04:19:20|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606882770000|2020-12-02 04:19:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606882780000|2020-12-02 04:19:40|||||||||1
1606882830000|2020-12-02 04:20:30|||||||||1
1606882840000|2020-12-02 04:20:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|4
1606882850000|2020-12-02 04:20:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606882860000|2020-12-02 04:21:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606882870000|2020-12-02 04:21:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606882890000|2020-12-02 04:21:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606882910000|2020-12-02 04:21:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606882920000|2020-12-02 04:22:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606882940000|2020-12-02 04:22:20|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|4
1606882960000|2020-12-02 04:22:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606882980000|2020-12-02 04:23:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606882990000|2020-12-02 04:23:10|||||||||1
1606883030000|2020-12-02 04:23:50|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1832|1831.7|3
1606883040000|2020-12-02 04:24:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606883060000|2020-12-02 04:24:20|1832.5|1832.2|1832.3|1832|1832.6|1832.3|1832.3|1832|5
1606883110000|2020-12-02 04:25:10|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|4
1606883170000|2020-12-02 04:26:10|||||||||1
1606883200000|2020-12-02 04:26:40|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|2
1606883230000|2020-12-02 04:27:10|||||||||1
1606883250000|2020-12-02 04:27:30|||||||||1
1606883270000|2020-12-02 04:27:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606883290000|2020-12-02 04:28:10|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|3
1606883340000|2020-12-02 04:29:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606883410000|2020-12-02 04:30:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606883420000|2020-12-02 04:30:20|||||||||2
1606883440000|2020-12-02 04:30:40|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|4
1606883450000|2020-12-02 04:30:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|6
1606883460000|2020-12-02 04:31:00|||||||||4
1606883470000|2020-12-02 04:31:10|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|6
1606883480000|2020-12-02 04:31:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606883490000|2020-12-02 04:31:30|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|6
1606883520000|2020-12-02 04:32:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606883550000|2020-12-02 04:32:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|4
1606883570000|2020-12-02 04:32:50|||||||||1
1606883580000|2020-12-02 04:33:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606883590000|2020-12-02 04:33:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606883670000|2020-12-02 04:34:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606883720000|2020-12-02 04:35:20|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|3
1606883730000|2020-12-02 04:35:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606883790000|2020-12-02 04:36:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606883820000|2020-12-02 04:37:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606883860000|2020-12-02 04:37:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606883870000|2020-12-02 04:37:50|||||||||1
1606883920000|2020-12-02 04:38:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|11
1606883940000|2020-12-02 04:39:00|||||||||3
1606883950000|2020-12-02 04:39:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606883970000|2020-12-02 04:39:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606883980000|2020-12-02 04:39:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606884000000|2020-12-02 04:40:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606884010000|2020-12-02 04:40:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|6
1606884020000|2020-12-02 04:40:20|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|8
1606884030000|2020-12-02 04:40:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|4
1606884040000|2020-12-02 04:40:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|5
1606884060000|2020-12-02 04:41:00|||||||||1
1606884070000|2020-12-02 04:41:10|||||||||1
1606884090000|2020-12-02 04:41:30|||||||||2
1606884100000|2020-12-02 04:41:40|||||||||2
1606884110000|2020-12-02 04:41:50|||||||||1
1606884120000|2020-12-02 04:42:00|1833.8|1833.5|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|31
1606884130000|2020-12-02 04:42:10|||||||||8
1606884140000|2020-12-02 04:42:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606884160000|2020-12-02 04:42:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606884170000|2020-12-02 04:42:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|5
1606884180000|2020-12-02 04:43:00|||||||||3
1606884190000|2020-12-02 04:43:10|1834|1833.7|1834.1|1833.8|1834.1|1833.8|1834|1833.7|2
1606884200000|2020-12-02 04:43:20|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|10
1606884210000|2020-12-02 04:43:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|3
1606884220000|2020-12-02 04:43:40|||||||||2
1606884230000|2020-12-02 04:43:50|1834|1833.7|1834.1|1833.8|1834.1|1833.8|1834|1833.7|4
1606884240000|2020-12-02 04:44:00|||||||||1
1606884250000|2020-12-02 04:44:10|||||||||2
1606884270000|2020-12-02 04:44:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|5
1606884280000|2020-12-02 04:44:40|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|4
1606884290000|2020-12-02 04:44:50|||||||||1
1606884330000|2020-12-02 04:45:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|5
1606884400000|2020-12-02 04:46:40|||||||||2
1606884420000|2020-12-02 04:47:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606884440000|2020-12-02 04:47:20|||||||||1
1606884450000|2020-12-02 04:47:30|||||||||1
1606884470000|2020-12-02 04:47:50|||||||||2
1606884480000|2020-12-02 04:48:00|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|3
1606884530000|2020-12-02 04:48:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606884550000|2020-12-02 04:49:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606884560000|2020-12-02 04:49:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606884610000|2020-12-02 04:50:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606884620000|2020-12-02 04:50:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606884670000|2020-12-02 04:51:10|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.8|1833.5|4
1606884720000|2020-12-02 04:52:00|1834|1833.7|1833.8|1833.5|1834|1833.7|1833.8|1833.5|2
1606884730000|2020-12-02 04:52:10|||||||||1
1606884740000|2020-12-02 04:52:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606884780000|2020-12-02 04:53:00|||||||||1
1606884790000|2020-12-02 04:53:10|||||||||1
1606884810000|2020-12-02 04:53:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606884900000|2020-12-02 04:55:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606884910000|2020-12-02 04:55:10|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.5|1833.2|5
1606884930000|2020-12-02 04:55:30|||||||||1
1606884950000|2020-12-02 04:55:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606884960000|2020-12-02 04:56:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|4
1606884970000|2020-12-02 04:56:10|||||||||1
1606884980000|2020-12-02 04:56:20|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.4|1833.1|3
1606884990000|2020-12-02 04:56:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606885000000|2020-12-02 04:56:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606885010000|2020-12-02 04:56:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606885020000|2020-12-02 04:57:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606885040000|2020-12-02 04:57:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606885060000|2020-12-02 04:57:40|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.5|1833.2|3
1606885130000|2020-12-02 04:58:50|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|2
1606885140000|2020-12-02 04:59:00|||||||||3
1606885160000|2020-12-02 04:59:20|||||||||1
1606885190000|2020-12-02 04:59:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|7
1606885200000|2020-12-02 05:00:00|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|3
1606885220000|2020-12-02 05:00:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|6
1606885230000|2020-12-02 05:00:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|6
1606885240000|2020-12-02 05:00:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606885260000|2020-12-02 05:01:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606885270000|2020-12-02 05:01:10|||||||||2
1606885280000|2020-12-02 05:01:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606885310000|2020-12-02 05:01:50|||||||||1
1606885420000|2020-12-02 05:03:40|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|5
1606885440000|2020-12-02 05:04:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606885500000|2020-12-02 05:05:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606885530000|2020-12-02 05:05:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606885540000|2020-12-02 05:05:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|4
1606885550000|2020-12-02 05:05:50|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606885560000|2020-12-02 05:06:00|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|3
1606885570000|2020-12-02 05:06:10|||||||||2
1606885590000|2020-12-02 05:06:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|3
1606885600000|2020-12-02 05:06:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606885620000|2020-12-02 05:07:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606885640000|2020-12-02 05:07:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606885650000|2020-12-02 05:07:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606885720000|2020-12-02 05:08:40|||||||||3
1606885730000|2020-12-02 05:08:50|||||||||1
1606885760000|2020-12-02 05:09:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606885810000|2020-12-02 05:10:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606885860000|2020-12-02 05:11:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606885870000|2020-12-02 05:11:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|4
1606885880000|2020-12-02 05:11:20|||||||||1
1606885900000|2020-12-02 05:11:40|||||||||1
1606885920000|2020-12-02 05:12:00|||||||||1
1606885930000|2020-12-02 05:12:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606886050000|2020-12-02 05:14:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606886060000|2020-12-02 05:14:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606886070000|2020-12-02 05:14:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606886090000|2020-12-02 05:14:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606886130000|2020-12-02 05:15:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606886140000|2020-12-02 05:15:40|||||||||1
1606886160000|2020-12-02 05:16:00|||||||||3
1606886170000|2020-12-02 05:16:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606886200000|2020-12-02 05:16:40|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|2
1606886210000|2020-12-02 05:16:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606886220000|2020-12-02 05:17:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606886270000|2020-12-02 05:17:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606886290000|2020-12-02 05:18:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606886300000|2020-12-02 05:18:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606886320000|2020-12-02 05:18:40|||||||||1
1606886350000|2020-12-02 05:19:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606886380000|2020-12-02 05:19:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606886410000|2020-12-02 05:20:10|||||||||4
1606886430000|2020-12-02 05:20:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606886440000|2020-12-02 05:20:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606886460000|2020-12-02 05:21:00|||||||||1
1606886480000|2020-12-02 05:21:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|5
1606886530000|2020-12-02 05:22:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606886550000|2020-12-02 05:22:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606886560000|2020-12-02 05:22:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606886580000|2020-12-02 05:23:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606886600000|2020-12-02 05:23:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606886620000|2020-12-02 05:23:40|||||||||7
1606886740000|2020-12-02 05:25:40|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606886750000|2020-12-02 05:25:50|||||||||2
1606886760000|2020-12-02 05:26:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606886770000|2020-12-02 05:26:10|1833|1832.7|1833|1832.7|1833|1832.7|1832.8|1832.5|4
1606886800000|2020-12-02 05:26:40|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|2
1606886830000|2020-12-02 05:27:10|||||||||1
1606886880000|2020-12-02 05:28:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|75
1606886890000|2020-12-02 05:28:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606886900000|2020-12-02 05:28:20|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|10
1606886930000|2020-12-02 05:28:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606886950000|2020-12-02 05:29:10|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|2
1606886960000|2020-12-02 05:29:20|||||||||1
1606886970000|2020-12-02 05:29:30|||||||||1
1606886980000|2020-12-02 05:29:40|||||||||2
1606886990000|2020-12-02 05:29:50|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|3
1606887000000|2020-12-02 05:30:00|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|4
1606887010000|2020-12-02 05:30:10|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|3
1606887020000|2020-12-02 05:30:20|1832.7|1832.4|1833|1832.7|1833|1832.7|1832.7|1832.4|7
1606887030000|2020-12-02 05:30:30|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|2
1606887050000|2020-12-02 05:30:50|1833.2|1832.9|1832.9|1832.6|1833.2|1832.9|1832.9|1832.6|3
1606887060000|2020-12-02 05:31:00|1832.8|1832.5|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|3
1606887070000|2020-12-02 05:31:10|||||||||1
1606887080000|2020-12-02 05:31:20|||||||||3
1606887120000|2020-12-02 05:32:00|||||||||2
1606887150000|2020-12-02 05:32:30|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1833|1832.7|2
1606887160000|2020-12-02 05:32:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606887190000|2020-12-02 05:33:10|||||||||1
1606887250000|2020-12-02 05:34:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606887260000|2020-12-02 05:34:20|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|9
1606887270000|2020-12-02 05:34:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833|1832.7|14
1606887280000|2020-12-02 05:34:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606887290000|2020-12-02 05:34:50|1832.6|1832.3|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|5
1606887310000|2020-12-02 05:35:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.3|1831|13
1606887320000|2020-12-02 05:35:20|1831.5|1831.2|1831.6|1831.3|1831.7|1831.4|1831.5|1831.2|16
1606887330000|2020-12-02 05:35:30|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|4
1606887340000|2020-12-02 05:35:40|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|12
1606887350000|2020-12-02 05:35:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|4
1606887370000|2020-12-02 05:36:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606887390000|2020-12-02 05:36:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606887400000|2020-12-02 05:36:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606887410000|2020-12-02 05:36:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|3
1606887440000|2020-12-02 05:37:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606887450000|2020-12-02 05:37:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606887470000|2020-12-02 05:37:50|1833.2|1832.9|1833.2|1832.9|1833.3|1833|1833.2|1832.9|3
1606887480000|2020-12-02 05:38:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606887580000|2020-12-02 05:39:40|||||||||1
1606887620000|2020-12-02 05:40:20|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|3
1606887670000|2020-12-02 05:41:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606887680000|2020-12-02 05:41:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606887690000|2020-12-02 05:41:30|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|2
1606887730000|2020-12-02 05:42:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606887740000|2020-12-02 05:42:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606887750000|2020-12-02 05:42:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606887780000|2020-12-02 05:43:00|||||||||2
1606887800000|2020-12-02 05:43:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606887810000|2020-12-02 05:43:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606887860000|2020-12-02 05:44:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606887900000|2020-12-02 05:45:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606887920000|2020-12-02 05:45:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606887930000|2020-12-02 05:45:30|||||||||1
1606887940000|2020-12-02 05:45:40|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|3
1606887960000|2020-12-02 05:46:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606887980000|2020-12-02 05:46:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606888000000|2020-12-02 05:46:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606888020000|2020-12-02 05:47:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606888040000|2020-12-02 05:47:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606888060000|2020-12-02 05:47:40|||||||||1
1606888090000|2020-12-02 05:48:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606888150000|2020-12-02 05:49:10|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|2
1606888160000|2020-12-02 05:49:20|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|2
1606888170000|2020-12-02 05:49:30|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|3
1606888180000|2020-12-02 05:49:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606888200000|2020-12-02 05:50:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606888210000|2020-12-02 05:50:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606888220000|2020-12-02 05:50:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606888230000|2020-12-02 05:50:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606888240000|2020-12-02 05:50:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606888260000|2020-12-02 05:51:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606888270000|2020-12-02 05:51:10|||||||||1
1606888280000|2020-12-02 05:51:20|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606888290000|2020-12-02 05:51:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606888310000|2020-12-02 05:51:50|||||||||1
1606888320000|2020-12-02 05:52:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606888330000|2020-12-02 05:52:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606888340000|2020-12-02 05:52:20|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.4|1832.1|5
1606888350000|2020-12-02 05:52:30|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|5
1606888380000|2020-12-02 05:53:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|4
1606888520000|2020-12-02 05:55:20|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|2
1606888560000|2020-12-02 05:56:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606888580000|2020-12-02 05:56:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606888590000|2020-12-02 05:56:30|||||||||2
1606888620000|2020-12-02 05:57:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606888660000|2020-12-02 05:57:40|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|3
1606888680000|2020-12-02 05:58:00|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|2
1606888690000|2020-12-02 05:58:10|||||||||1
1606888700000|2020-12-02 05:58:20|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|4
1606888710000|2020-12-02 05:58:30|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|10
1606888720000|2020-12-02 05:58:40|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|3
1606888730000|2020-12-02 05:58:50|||||||||1
1606888750000|2020-12-02 05:59:10|1831.5|1831.2|1831.2|1830.9|1831.5|1831.2|1831.2|1830.9|3
1606888770000|2020-12-02 05:59:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606888780000|2020-12-02 05:59:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|9
1606888790000|2020-12-02 05:59:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606888800000|2020-12-02 06:00:00|1831.3|1831|1831.1|1830.8|1831.3|1831|1831.1|1830.8|4
1606888810000|2020-12-02 06:00:10|1830.9|1830.6|1830.8|1830.5|1830.9|1830.6|1830.8|1830.5|4
1606888820000|2020-12-02 06:00:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606888840000|2020-12-02 06:00:40|||||||||1
1606888850000|2020-12-02 06:00:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606888870000|2020-12-02 06:01:10|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|4
1606888880000|2020-12-02 06:01:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606888890000|2020-12-02 06:01:30|||||||||1
1606888900000|2020-12-02 06:01:40|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|3
1606888930000|2020-12-02 06:02:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606888950000|2020-12-02 06:02:30|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606888960000|2020-12-02 06:02:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606889000000|2020-12-02 06:03:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606889030000|2020-12-02 06:03:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|4
1606889050000|2020-12-02 06:04:10|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|2
1606889060000|2020-12-02 06:04:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|5
1606889080000|2020-12-02 06:04:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606889090000|2020-12-02 06:04:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606889100000|2020-12-02 06:05:00|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|6
1606889110000|2020-12-02 06:05:10|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.3|1832|6
1606889120000|2020-12-02 06:05:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|5
1606889160000|2020-12-02 06:06:00|||||||||1
1606889180000|2020-12-02 06:06:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606889240000|2020-12-02 06:07:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606889300000|2020-12-02 06:08:20|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606889340000|2020-12-02 06:09:00|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|4
1606889360000|2020-12-02 06:09:20|1832.5|1832.2|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|6
1606889370000|2020-12-02 06:09:30|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|3
1606889410000|2020-12-02 06:10:10|||||||||2
1606889430000|2020-12-02 06:10:30|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|4
1606889450000|2020-12-02 06:10:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606889540000|2020-12-02 06:12:20|1832.9|1832.6|1832.7|1832.4|1832.9|1832.6|1832.7|1832.4|3
1606889580000|2020-12-02 06:13:00|||||||||1
1606889600000|2020-12-02 06:13:20|||||||||3
1606889620000|2020-12-02 06:13:40|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|2
1606889650000|2020-12-02 06:14:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606889670000|2020-12-02 06:14:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606889690000|2020-12-02 06:14:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606889760000|2020-12-02 06:16:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606889780000|2020-12-02 06:16:20|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.4|1832.1|4
1606889820000|2020-12-02 06:17:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606889830000|2020-12-02 06:17:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606889840000|2020-12-02 06:17:20|1833.1|1832.8|1833.3|1833|1833.3|1833|1833.1|1832.8|22
1606889880000|2020-12-02 06:18:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606889900000|2020-12-02 06:18:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606889910000|2020-12-02 06:18:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606889950000|2020-12-02 06:19:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606889960000|2020-12-02 06:19:20|1833.5|1833.2|1833.9|1833.6|1833.9|1833.6|1833.5|1833.2|4
1606889980000|2020-12-02 06:19:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606889990000|2020-12-02 06:19:50|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|2
1606890010000|2020-12-02 06:20:10|||||||||1
1606890020000|2020-12-02 06:20:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|4
1606890030000|2020-12-02 06:20:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606890050000|2020-12-02 06:20:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606890140000|2020-12-02 06:22:20|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|6
1606890190000|2020-12-02 06:23:10|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|7
1606890200000|2020-12-02 06:23:20|||||||||2
1606890210000|2020-12-02 06:23:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606890290000|2020-12-02 06:24:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606890320000|2020-12-02 06:25:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606890400000|2020-12-02 06:26:40|||||||||1
1606890480000|2020-12-02 06:28:00|||||||||1
1606890500000|2020-12-02 06:28:20|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|19
1606890540000|2020-12-02 06:29:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606890550000|2020-12-02 06:29:10|||||||||1
1606890560000|2020-12-02 06:29:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606890580000|2020-12-02 06:29:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606890590000|2020-12-02 06:29:50|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|8
1606890620000|2020-12-02 06:30:20|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|5
1606890690000|2020-12-02 06:31:30|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|2
1606890720000|2020-12-02 06:32:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606890740000|2020-12-02 06:32:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606890760000|2020-12-02 06:32:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606890770000|2020-12-02 06:32:50|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|7
1606890780000|2020-12-02 06:33:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|12
1606890800000|2020-12-02 06:33:20|||||||||1
1606890820000|2020-12-02 06:33:40|||||||||1
1606890850000|2020-12-02 06:34:10|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|3
1606890860000|2020-12-02 06:34:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606890880000|2020-12-02 06:34:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606890890000|2020-12-02 06:34:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606890920000|2020-12-02 06:35:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|4
1606890930000|2020-12-02 06:35:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606890960000|2020-12-02 06:36:00|||||||||2
1606890970000|2020-12-02 06:36:10|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|5
1606891010000|2020-12-02 06:36:50|1833.3|1833|1833|1832.7|1833.3|1833|1833|1832.7|3
1606891020000|2020-12-02 06:37:00|||||||||2
1606891080000|2020-12-02 06:38:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606891140000|2020-12-02 06:39:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606891190000|2020-12-02 06:39:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|7
1606891200000|2020-12-02 06:40:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606891230000|2020-12-02 06:40:30|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.3|1832|4
1606891390000|2020-12-02 06:43:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606891400000|2020-12-02 06:43:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606891420000|2020-12-02 06:43:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606891460000|2020-12-02 06:44:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606891500000|2020-12-02 06:45:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606891520000|2020-12-02 06:45:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606891590000|2020-12-02 06:46:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|6
1606891600000|2020-12-02 06:46:40|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|2
1606891670000|2020-12-02 06:47:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606891710000|2020-12-02 06:48:30|||||||||2
1606891770000|2020-12-02 06:49:30|||||||||7
1606891820000|2020-12-02 06:50:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606891910000|2020-12-02 06:51:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606891920000|2020-12-02 06:52:00|||||||||1
1606891940000|2020-12-02 06:52:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|5
1606892000000|2020-12-02 06:53:20|1833.5|1833.2|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|4
1606892020000|2020-12-02 06:53:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606892060000|2020-12-02 06:54:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606892120000|2020-12-02 06:55:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606892170000|2020-12-02 06:56:10|||||||||2
1606892220000|2020-12-02 06:57:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606892250000|2020-12-02 06:57:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606892300000|2020-12-02 06:58:20|||||||||1
1606892340000|2020-12-02 06:59:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606892350000|2020-12-02 06:59:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606892360000|2020-12-02 06:59:20|1833.5|1833.2|1836.7|1836.4|1836.8|1836.5|1833.5|1833.2|197
1606892370000|2020-12-02 06:59:30|1836.5|1836.2|1836.6|1836.3|1836.7|1836.4|1835.9|1835.6|25
1606892380000|2020-12-02 06:59:40|1835.8|1835.5|1835.5|1835.2|1835.8|1835.5|1835.3|1835|16
1606892390000|2020-12-02 06:59:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606892400000|2020-12-02 07:00:00|1836.3|1836|1836.9|1836.6|1836.9|1836.6|1836.3|1836|19
1606892410000|2020-12-02 07:00:10|1836.4|1836.1|1838.1|1837.8|1838.1|1837.8|1836.4|1836.1|90
1606892420000|2020-12-02 07:00:20|1838.2|1837.9|1838.5|1838.2|1839.1|1838.8|1838.1|1837.8|42
1606892430000|2020-12-02 07:00:30|1838.3|1838|1839|1838.7|1839.5|1839.2|1838.1|1837.8|96
1606892440000|2020-12-02 07:00:40|1838.7|1838.4|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|7
1606892450000|2020-12-02 07:00:50|1838.3|1838|1837.9|1837.6|1838.3|1838|1837.9|1837.6|9
1606892460000|2020-12-02 07:01:00|1838|1837.7|1837.6|1837.3|1838.3|1838|1837.6|1837.3|36
1606892470000|2020-12-02 07:01:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1836.8|1836.5|56
1606892480000|2020-12-02 07:01:20|1837.3|1837|1837.4|1837.1|1837.6|1837.3|1837.3|1837|13
1606892490000|2020-12-02 07:01:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606892500000|2020-12-02 07:01:40|||||||||1
1606892510000|2020-12-02 07:01:50|1837.1|1836.8|1837.3|1837|1837.3|1837|1837.1|1836.8|8
1606892520000|2020-12-02 07:02:00|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|2
1606892530000|2020-12-02 07:02:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|6
1606892540000|2020-12-02 07:02:20|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.9|1836.6|6
1606892550000|2020-12-02 07:02:30|1837.1|1836.8|1837.4|1837.1|1837.6|1837.3|1837.1|1836.8|8
1606892560000|2020-12-02 07:02:40|1837.5|1837.2|1836.9|1836.6|1837.5|1837.2|1836.9|1836.6|9
1606892570000|2020-12-02 07:02:50|1837.1|1836.8|1837.9|1837.6|1837.9|1837.6|1837.1|1836.8|19
1606892580000|2020-12-02 07:03:00|1837.8|1837.5|1837.8|1837.5|1838.1|1837.8|1837.8|1837.5|14
1606892590000|2020-12-02 07:03:10|1838.1|1837.8|1838.3|1838|1838.3|1838|1838.1|1837.8|13
1606892600000|2020-12-02 07:03:20|1838.1|1837.8|1838.3|1838|1838.3|1838|1838.1|1837.8|5
1606892610000|2020-12-02 07:03:30|1838.5|1838.2|1838.5|1838.2|1838.6|1838.3|1838.4|1838.1|20
1606892620000|2020-12-02 07:03:40|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|4
1606892630000|2020-12-02 07:03:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|9
1606892640000|2020-12-02 07:04:00|1838.6|1838.3|1838.3|1838|1838.6|1838.3|1838.3|1838|4
1606892650000|2020-12-02 07:04:10|1838.1|1837.8|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|4
1606892660000|2020-12-02 07:04:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606892670000|2020-12-02 07:04:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606892730000|2020-12-02 07:05:30|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606892740000|2020-12-02 07:05:40|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.5|1837.2|2
1606892750000|2020-12-02 07:05:50|1837.4|1837.1|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|5
1606892790000|2020-12-02 07:06:30|1837.3|1837|1837.3|1837|1837.4|1837.1|1837.3|1837|3
1606892800000|2020-12-02 07:06:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606892810000|2020-12-02 07:06:50|1837.6|1837.3|1837.3|1837|1837.6|1837.3|1837.3|1837|5
1606892840000|2020-12-02 07:07:20|||||||||5
1606892850000|2020-12-02 07:07:30|1837.6|1837.3|1837.8|1837.5|1837.8|1837.5|1837.6|1837.3|5
1606892870000|2020-12-02 07:07:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606892880000|2020-12-02 07:08:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606892890000|2020-12-02 07:08:10|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|3
1606892910000|2020-12-02 07:08:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|5
1606892920000|2020-12-02 07:08:40|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606892940000|2020-12-02 07:09:00|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|3
1606892980000|2020-12-02 07:09:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606893000000|2020-12-02 07:10:00|||||||||1
1606893020000|2020-12-02 07:10:20|||||||||1
1606893030000|2020-12-02 07:10:30|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606893040000|2020-12-02 07:10:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606893050000|2020-12-02 07:10:50|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|4
1606893060000|2020-12-02 07:11:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606893070000|2020-12-02 07:11:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606893080000|2020-12-02 07:11:20|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606893090000|2020-12-02 07:11:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|9
1606893100000|2020-12-02 07:11:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|22
1606893120000|2020-12-02 07:12:00|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|3
1606893130000|2020-12-02 07:12:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606893160000|2020-12-02 07:12:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|2
1606893190000|2020-12-02 07:13:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|4
1606893200000|2020-12-02 07:13:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1606893220000|2020-12-02 07:13:40|1838.8|1838.5|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|5
1606893250000|2020-12-02 07:14:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|8
1606893260000|2020-12-02 07:14:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606893270000|2020-12-02 07:14:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606893280000|2020-12-02 07:14:40|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606893290000|2020-12-02 07:14:50|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606893300000|2020-12-02 07:15:00|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|4
1606893320000|2020-12-02 07:15:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606893340000|2020-12-02 07:15:40|1838.2|1837.9|1838.2|1837.9|1838.3|1838|1838.2|1837.9|4
1606893350000|2020-12-02 07:15:50|||||||||1
1606893360000|2020-12-02 07:16:00|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|5
1606893380000|2020-12-02 07:16:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|7
1606893390000|2020-12-02 07:16:30|1838.5|1838.2|1838.8|1838.5|1838.8|1838.5|1838.5|1838.2|3
1606893410000|2020-12-02 07:16:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|2
1606893430000|2020-12-02 07:17:10|1838.6|1838.3|1838.7|1838.4|1838.8|1838.5|1838.6|1838.3|9
1606893480000|2020-12-02 07:18:00|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|2
1606893490000|2020-12-02 07:18:10|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606893500000|2020-12-02 07:18:20|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606893520000|2020-12-02 07:18:40|||||||||3
1606893530000|2020-12-02 07:18:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|5
1606893540000|2020-12-02 07:19:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|5
1606893550000|2020-12-02 07:19:10|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606893560000|2020-12-02 07:19:20|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|5
1606893570000|2020-12-02 07:19:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|5
1606893580000|2020-12-02 07:19:40|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|4
1606893610000|2020-12-02 07:20:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|2
1606893620000|2020-12-02 07:20:20|1837|1836.7|1837.3|1837|1837.3|1837|1837|1836.7|8
1606893650000|2020-12-02 07:20:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606893670000|2020-12-02 07:21:10|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|3
1606893680000|2020-12-02 07:21:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606893700000|2020-12-02 07:21:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606893710000|2020-12-02 07:21:50|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1837.1|1836.8|2
1606893730000|2020-12-02 07:22:10|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606893740000|2020-12-02 07:22:20|1836.8|1836.5|1837|1836.7|1837|1836.7|1836.8|1836.5|12
1606893750000|2020-12-02 07:22:30|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|2
1606893760000|2020-12-02 07:22:40|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|3
1606893790000|2020-12-02 07:23:10|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|5
1606893800000|2020-12-02 07:23:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606893810000|2020-12-02 07:23:30|||||||||3
1606893830000|2020-12-02 07:23:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606893840000|2020-12-02 07:24:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606893850000|2020-12-02 07:24:10|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606893860000|2020-12-02 07:24:20|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606893870000|2020-12-02 07:24:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606893880000|2020-12-02 07:24:40|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|4
1606893900000|2020-12-02 07:25:00|||||||||1
1606893910000|2020-12-02 07:25:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1606893920000|2020-12-02 07:25:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606893930000|2020-12-02 07:25:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606893950000|2020-12-02 07:25:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606893960000|2020-12-02 07:26:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606893970000|2020-12-02 07:26:10|1837.1|1836.8|1836.7|1836.4|1837.1|1836.8|1836.7|1836.4|4
1606893980000|2020-12-02 07:26:20|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606893990000|2020-12-02 07:26:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606894000000|2020-12-02 07:26:40|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|10
1606894020000|2020-12-02 07:27:00|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606894040000|2020-12-02 07:27:20|||||||||1
1606894050000|2020-12-02 07:27:30|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|2
1606894070000|2020-12-02 07:27:50|||||||||2
1606894080000|2020-12-02 07:28:00|||||||||3
1606894090000|2020-12-02 07:28:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606894100000|2020-12-02 07:28:20|1836|1835.7|1836|1835.7|1836.1|1835.8|1835.9|1835.6|6
1606894110000|2020-12-02 07:28:30|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|2
1606894130000|2020-12-02 07:28:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606894160000|2020-12-02 07:29:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606894180000|2020-12-02 07:29:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606894190000|2020-12-02 07:29:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|9
1606894210000|2020-12-02 07:30:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606894220000|2020-12-02 07:30:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|6
1606894240000|2020-12-02 07:30:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606894250000|2020-12-02 07:30:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606894260000|2020-12-02 07:31:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606894290000|2020-12-02 07:31:30|1836.4|1836.1|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|5
1606894300000|2020-12-02 07:31:40|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|2
1606894310000|2020-12-02 07:31:50|||||||||3
1606894350000|2020-12-02 07:32:30|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.3|1836|3
1606894360000|2020-12-02 07:32:40|1836.2|1835.9|1836.1|1835.8|1836.2|1835.9|1836.1|1835.8|4
1606894370000|2020-12-02 07:32:50|||||||||1
1606894390000|2020-12-02 07:33:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606894400000|2020-12-02 07:33:20|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|2
1606894410000|2020-12-02 07:33:30|||||||||1
1606894420000|2020-12-02 07:33:40|||||||||2
1606894440000|2020-12-02 07:34:00|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|5
1606894460000|2020-12-02 07:34:20|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|6
1606894470000|2020-12-02 07:34:30|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606894480000|2020-12-02 07:34:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606894500000|2020-12-02 07:35:00|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606894510000|2020-12-02 07:35:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606894520000|2020-12-02 07:35:20|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|7
1606894530000|2020-12-02 07:35:30|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|7
1606894540000|2020-12-02 07:35:40|1836.1|1835.8|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|5
1606894550000|2020-12-02 07:35:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606894560000|2020-12-02 07:36:00|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|4
1606894590000|2020-12-02 07:36:30|||||||||4
1606894610000|2020-12-02 07:36:50|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|6
1606894620000|2020-12-02 07:37:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606894630000|2020-12-02 07:37:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606894640000|2020-12-02 07:37:20|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|6
1606894660000|2020-12-02 07:37:40|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606894680000|2020-12-02 07:38:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606894690000|2020-12-02 07:38:10|||||||||1
1606894700000|2020-12-02 07:38:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606894710000|2020-12-02 07:38:30|||||||||1
1606894730000|2020-12-02 07:38:50|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|7
1606894740000|2020-12-02 07:39:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606894750000|2020-12-02 07:39:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606894760000|2020-12-02 07:39:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606894770000|2020-12-02 07:39:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606894790000|2020-12-02 07:39:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606894810000|2020-12-02 07:40:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606894820000|2020-12-02 07:40:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|12
1606894840000|2020-12-02 07:40:40|1836.2|1835.9|1836.3|1836|1836.3|1836|1836.2|1835.9|2
1606894850000|2020-12-02 07:40:50|||||||||1
1606894860000|2020-12-02 07:41:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|6
1606894870000|2020-12-02 07:41:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606894880000|2020-12-02 07:41:20|1836.3|1836|1836.4|1836.1|1836.5|1836.2|1836.3|1836|9
1606894890000|2020-12-02 07:41:30|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606894900000|2020-12-02 07:41:40|||||||||1
1606894910000|2020-12-02 07:41:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|3
1606894950000|2020-12-02 07:42:30|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|7
1606894960000|2020-12-02 07:42:40|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606894970000|2020-12-02 07:42:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606894980000|2020-12-02 07:43:00|||||||||2
1606894990000|2020-12-02 07:43:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606895000000|2020-12-02 07:43:20|1836.2|1835.9|1836|1835.7|1836.2|1835.9|1836|1835.7|10
1606895010000|2020-12-02 07:43:30|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|8
1606895020000|2020-12-02 07:43:40|1836|1835.7|1835.8|1835.5|1836|1835.7|1835.8|1835.5|11
1606895030000|2020-12-02 07:43:50|||||||||1
1606895040000|2020-12-02 07:44:00|||||||||4
1606895050000|2020-12-02 07:44:10|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|4
1606895060000|2020-12-02 07:44:20|||||||||2
1606895080000|2020-12-02 07:44:40|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|6
1606895090000|2020-12-02 07:44:50|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|10
1606895100000|2020-12-02 07:45:00|||||||||3
1606895110000|2020-12-02 07:45:10|||||||||1
1606895120000|2020-12-02 07:45:20|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606895130000|2020-12-02 07:45:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|6
1606895140000|2020-12-02 07:45:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|4
1606895150000|2020-12-02 07:45:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606895160000|2020-12-02 07:46:00|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|3
1606895170000|2020-12-02 07:46:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|7
1606895180000|2020-12-02 07:46:20|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|3
1606895200000|2020-12-02 07:46:40|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606895210000|2020-12-02 07:46:50|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|2
1606895220000|2020-12-02 07:47:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|5
1606895230000|2020-12-02 07:47:10|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|3
1606895240000|2020-12-02 07:47:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606895250000|2020-12-02 07:47:30|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|4
1606895260000|2020-12-02 07:47:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606895270000|2020-12-02 07:47:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606895290000|2020-12-02 07:48:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606895300000|2020-12-02 07:48:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606895310000|2020-12-02 07:48:30|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|14
1606895320000|2020-12-02 07:48:40|1834.8|1834.5|1834.7|1834.4|1834.8|1834.5|1834.7|1834.4|6
1606895330000|2020-12-02 07:48:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606895340000|2020-12-02 07:49:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606895350000|2020-12-02 07:49:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|3
1606895360000|2020-12-02 07:49:20|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|4
1606895370000|2020-12-02 07:49:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|2
1606895380000|2020-12-02 07:49:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|6
1606895390000|2020-12-02 07:49:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606895400000|2020-12-02 07:50:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606895410000|2020-12-02 07:50:10|1835.1|1834.8|1835.2|1834.9|1835.3|1835|1835.1|1834.8|9
1606895430000|2020-12-02 07:50:30|1835.3|1835|1835.5|1835.2|1835.5|1835.2|1835.3|1835|4
1606895440000|2020-12-02 07:50:40|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|4
1606895450000|2020-12-02 07:50:50|||||||||1
1606895460000|2020-12-02 07:51:00|||||||||2
1606895480000|2020-12-02 07:51:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606895490000|2020-12-02 07:51:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606895500000|2020-12-02 07:51:40|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|6
1606895510000|2020-12-02 07:51:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606895520000|2020-12-02 07:52:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|3
1606895530000|2020-12-02 07:52:10|1835.6|1835.3|1835.4|1835.1|1835.6|1835.3|1835.4|1835.1|4
1606895540000|2020-12-02 07:52:20|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|3
1606895550000|2020-12-02 07:52:30|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|3
1606895560000|2020-12-02 07:52:40|||||||||1
1606895570000|2020-12-02 07:52:50|||||||||2
1606895580000|2020-12-02 07:53:00|1835.6|1835.3|1835.8|1835.5|1835.8|1835.5|1835.6|1835.3|9
1606895590000|2020-12-02 07:53:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|4
1606895600000|2020-12-02 07:53:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|4
1606895630000|2020-12-02 07:53:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606895640000|2020-12-02 07:54:00|||||||||1
1606895650000|2020-12-02 07:54:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606895670000|2020-12-02 07:54:30|||||||||5
1606895680000|2020-12-02 07:54:40|1834.9|1834.6|1834.9|1834.6|1835|1834.7|1834.9|1834.6|4
1606895690000|2020-12-02 07:54:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|6
1606895700000|2020-12-02 07:55:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606895710000|2020-12-02 07:55:10|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.9|1834.6|4
1606895720000|2020-12-02 07:55:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|6
1606895730000|2020-12-02 07:55:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606895750000|2020-12-02 07:55:50|||||||||1
1606895760000|2020-12-02 07:56:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|4
1606895780000|2020-12-02 07:56:20|1835.3|1835|1835.5|1835.2|1835.5|1835.2|1835.3|1835|3
1606895790000|2020-12-02 07:56:30|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|4
1606895800000|2020-12-02 07:56:40|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|12
1606895810000|2020-12-02 07:56:50|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|12
1606895820000|2020-12-02 07:57:00|||||||||2
1606895830000|2020-12-02 07:57:10|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|4
1606895840000|2020-12-02 07:57:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|4
1606895850000|2020-12-02 07:57:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|4
1606895860000|2020-12-02 07:57:40|||||||||4
1606895870000|2020-12-02 07:57:50|1835.7|1835.4|1835.6|1835.3|1835.8|1835.5|1835.6|1835.3|4
1606895890000|2020-12-02 07:58:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|4
1606895900000|2020-12-02 07:58:20|1835.6|1835.3|1835.4|1835.1|1835.6|1835.3|1835.4|1835.1|2
1606895910000|2020-12-02 07:58:30|1835.2|1834.9|1834.5|1834.2|1835.2|1834.9|1834.5|1834.2|3
1606895920000|2020-12-02 07:58:40|1834.3|1834|1834.3|1834|1834.3|1834|1833.9|1833.6|25
1606895940000|2020-12-02 07:59:00|1834.4|1834.1|1834.4|1834.1|1834.5|1834.2|1834.4|1834.1|4
1606895950000|2020-12-02 07:59:10|1834.1|1833.8|1834.4|1834.1|1834.5|1834.2|1834.1|1833.8|13
1606895960000|2020-12-02 07:59:20|1834.2|1833.9|1834|1833.7|1834.2|1833.9|1833.8|1833.5|5
1606895970000|2020-12-02 07:59:30|1834.1|1833.8|1833.7|1833.4|1834.1|1833.8|1833.7|1833.4|11
1606896000000|2020-12-02 08:00:00|1833.6|1833.3|1831.7|1831.4|1833.6|1833.3|1831.5|1831.2|119
1606896010000|2020-12-02 08:00:10|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.4|1831.1|22
1606896020000|2020-12-02 08:00:20|1831.5|1831.2|1832.1|1831.8|1832.1|1831.8|1831.2|1830.9|21
1606896030000|2020-12-02 08:00:30|1832.2|1831.9|1832.5|1832.2|1832.5|1832.2|1832.1|1831.8|8
1606896040000|2020-12-02 08:00:40|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|5
1606896050000|2020-12-02 08:00:50|1832.8|1832.5|1832.3|1832|1832.8|1832.5|1832.3|1832|4
1606896060000|2020-12-02 08:01:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.2|1831.9|9
1606896070000|2020-12-02 08:01:10|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|9
1606896080000|2020-12-02 08:01:20|1831.4|1831.1|1831|1830.7|1831.4|1831.1|1830.8|1830.5|18
1606896090000|2020-12-02 08:01:30|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|6
1606896100000|2020-12-02 08:01:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|3
1606896110000|2020-12-02 08:01:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|6
1606896120000|2020-12-02 08:02:00|1831.5|1831.2|1832|1831.7|1832|1831.7|1831.5|1831.2|9
1606896130000|2020-12-02 08:02:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|8
1606896140000|2020-12-02 08:02:20|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|4
1606896150000|2020-12-02 08:02:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|5
1606896160000|2020-12-02 08:02:40|1831.5|1831.2|1832.1|1831.8|1832.1|1831.8|1831.5|1831.2|6
1606896170000|2020-12-02 08:02:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606896180000|2020-12-02 08:03:00|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|10
1606896190000|2020-12-02 08:03:10|1832.2|1831.9|1832.5|1832.2|1832.6|1832.3|1832.2|1831.9|16
1606896200000|2020-12-02 08:03:20|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|4
1606896210000|2020-12-02 08:03:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|4
1606896220000|2020-12-02 08:03:40|1832.3|1832|1832.1|1831.8|1832.3|1832|1832.1|1831.8|6
1606896230000|2020-12-02 08:03:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|5
1606896240000|2020-12-02 08:04:00|1832.3|1832|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|7
1606896250000|2020-12-02 08:04:10|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.7|1831.4|8
1606896260000|2020-12-02 08:04:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|6
1606896270000|2020-12-02 08:04:30|||||||||2
1606896280000|2020-12-02 08:04:40|1831.1|1830.8|1831.3|1831|1831.6|1831.3|1831.1|1830.8|19
1606896290000|2020-12-02 08:04:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|26
1606896300000|2020-12-02 08:05:00|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|6
1606896310000|2020-12-02 08:05:10|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|4
1606896320000|2020-12-02 08:05:20|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|39
1606896330000|2020-12-02 08:05:30|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.6|1830.3|8
1606896340000|2020-12-02 08:05:40|1830.6|1830.3|1829.6|1829.3|1830.6|1830.3|1829.6|1829.3|25
1606896350000|2020-12-02 08:05:50|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.1|1828.8|35
1606896360000|2020-12-02 08:06:00|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1828.7|1828.4|15
1606896370000|2020-12-02 08:06:10|1828.7|1828.4|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|11
1606896380000|2020-12-02 08:06:20|1828.7|1828.4|1829.1|1828.8|1829.1|1828.8|1828.7|1828.4|10
1606896390000|2020-12-02 08:06:30|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606896400000|2020-12-02 08:06:40|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|4
1606896410000|2020-12-02 08:06:50|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.7|1828.4|7
1606896420000|2020-12-02 08:07:00|1829|1828.7|1829|1828.7|1829|1828.7|1828.9|1828.6|11
1606896430000|2020-12-02 08:07:10|1829.2|1828.9|1828.8|1828.5|1829.2|1828.9|1828.6|1828.3|14
1606896440000|2020-12-02 08:07:20|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.4|1828.1|6
1606896460000|2020-12-02 08:07:40|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.3|1828|2
1606896470000|2020-12-02 08:07:50|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.5|1828.2|7
1606896480000|2020-12-02 08:08:00|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|3
1606896490000|2020-12-02 08:08:10|1828.3|1828|1828.4|1828.1|1828.5|1828.2|1828.3|1828|7
1606896500000|2020-12-02 08:08:20|1828.5|1828.2|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|14
1606896510000|2020-12-02 08:08:30|1828.1|1827.8|1828.1|1827.8|1828.4|1828.1|1828.1|1827.8|5
1606896520000|2020-12-02 08:08:40|1827.9|1827.6|1828|1827.7|1828.1|1827.8|1827.9|1827.6|9
1606896530000|2020-12-02 08:08:50|1827.9|1827.6|1827.7|1827.4|1827.9|1827.6|1827.7|1827.4|3
1606896540000|2020-12-02 08:09:00|1827.8|1827.5|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|13
1606896550000|2020-12-02 08:09:10|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|5
1606896570000|2020-12-02 08:09:30|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1828|1827.7|11
1606896580000|2020-12-02 08:09:40|1828.1|1827.8|1828|1827.7|1828.2|1827.9|1828|1827.7|3
1606896590000|2020-12-02 08:09:50|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828.1|1827.8|15
1606896600000|2020-12-02 08:10:00|1828.1|1827.8|1828.1|1827.8|1828.2|1827.9|1828.1|1827.8|7
1606896610000|2020-12-02 08:10:10|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|3
1606896620000|2020-12-02 08:10:20|1828.6|1828.3|1828.7|1828.4|1828.7|1828.4|1828.5|1828.2|9
1606896630000|2020-12-02 08:10:30|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606896640000|2020-12-02 08:10:40|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|14
1606896650000|2020-12-02 08:10:50|1828.8|1828.5|1828.4|1828.1|1828.8|1828.5|1828.4|1828.1|25
1606896660000|2020-12-02 08:11:00|||||||||10
1606896670000|2020-12-02 08:11:10|1828.3|1828|1828.3|1828|1828.3|1828|1828.2|1827.9|27
1606896680000|2020-12-02 08:11:20|||||||||3
1606896690000|2020-12-02 08:11:30|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.2|1827.9|11
1606896700000|2020-12-02 08:11:40|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|5
1606896710000|2020-12-02 08:11:50|1828.5|1828.2|1828.8|1828.5|1828.8|1828.5|1828.5|1828.2|4
1606896720000|2020-12-02 08:12:00|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.9|1828.6|7
1606896730000|2020-12-02 08:12:10|1829|1828.7|1829.2|1828.9|1829.2|1828.9|1829|1828.7|2
1606896740000|2020-12-02 08:12:20|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|7
1606896750000|2020-12-02 08:12:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.1|1828.8|7
1606896760000|2020-12-02 08:12:40|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|7
1606896770000|2020-12-02 08:12:50|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|2
1606896780000|2020-12-02 08:13:00|1828.9|1828.6|1829.2|1828.9|1829.3|1829|1828.9|1828.6|11
1606896790000|2020-12-02 08:13:10|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1
1606896800000|2020-12-02 08:13:20|||||||||1
1606896810000|2020-12-02 08:13:30|1829.3|1829|1829.5|1829.2|1829.6|1829.3|1829.3|1829|11
1606896820000|2020-12-02 08:13:40|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.6|1829.3|13
1606896830000|2020-12-02 08:13:50|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.6|1829.3|5
1606896840000|2020-12-02 08:14:00|1829.8|1829.5|1829.9|1829.6|1830|1829.7|1829.8|1829.5|8
1606896850000|2020-12-02 08:14:10|1830.1|1829.8|1830|1829.7|1830.1|1829.8|1829.9|1829.6|4
1606896860000|2020-12-02 08:14:20|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|2
1606896870000|2020-12-02 08:14:30|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|8
1606896880000|2020-12-02 08:14:40|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|25
1606896890000|2020-12-02 08:14:50|1830.4|1830.1|1830.9|1830.6|1830.9|1830.6|1830.4|1830.1|17
1606896900000|2020-12-02 08:15:00|1830.7|1830.4|1830|1829.7|1830.7|1830.4|1830|1829.7|7
1606896910000|2020-12-02 08:15:10|1830.2|1829.9|1830|1829.7|1830.2|1829.9|1830|1829.7|27
1606896920000|2020-12-02 08:15:20|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|6
1606896930000|2020-12-02 08:15:30|1829.5|1829.2|1829.9|1829.6|1829.9|1829.6|1829.5|1829.2|23
1606896940000|2020-12-02 08:15:40|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.7|1829.4|13
1606896950000|2020-12-02 08:15:50|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|2
1606896970000|2020-12-02 08:16:10|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606896980000|2020-12-02 08:16:20|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.6|1829.3|20
1606896990000|2020-12-02 08:16:30|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|15
1606897000000|2020-12-02 08:16:40|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|5
1606897010000|2020-12-02 08:16:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606897020000|2020-12-02 08:17:00|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|8
1606897030000|2020-12-02 08:17:10|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|6
1606897040000|2020-12-02 08:17:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606897050000|2020-12-02 08:17:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606897060000|2020-12-02 08:17:40|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.9|1830.6|3
1606897070000|2020-12-02 08:17:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|5
1606897080000|2020-12-02 08:18:00|1831|1830.7|1831.3|1831|1831.3|1831|1831|1830.7|4
1606897090000|2020-12-02 08:18:10|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.3|1831|2
1606897110000|2020-12-02 08:18:30|1831.4|1831.1|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|8
1606897120000|2020-12-02 08:18:40|1831.5|1831.2|1831.4|1831.1|1831.6|1831.3|1831.3|1831|16
1606897140000|2020-12-02 08:19:00|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|3
1606897150000|2020-12-02 08:19:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606897170000|2020-12-02 08:19:30|1831.1|1830.8|1830.9|1830.6|1831.1|1830.8|1830.9|1830.6|4
1606897180000|2020-12-02 08:19:40|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|3
1606897190000|2020-12-02 08:19:50|1830.5|1830.2|1830.8|1830.5|1830.8|1830.5|1830.5|1830.2|8
1606897200000|2020-12-02 08:20:00|||||||||1
1606897210000|2020-12-02 08:20:10|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|4
1606897220000|2020-12-02 08:20:20|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|7
1606897230000|2020-12-02 08:20:30|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|19
1606897240000|2020-12-02 08:20:40|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830|1829.7|3
1606897260000|2020-12-02 08:21:00|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.7|1829.4|5
1606897270000|2020-12-02 08:21:10|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.3|1829|5
1606897280000|2020-12-02 08:21:20|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|4
1606897290000|2020-12-02 08:21:30|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|3
1606897300000|2020-12-02 08:21:40|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|3
1606897310000|2020-12-02 08:21:50|||||||||2
1606897340000|2020-12-02 08:22:20|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|4
1606897350000|2020-12-02 08:22:30|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606897360000|2020-12-02 08:22:40|1830.2|1829.9|1830.3|1830|1830.5|1830.2|1830.2|1829.9|6
1606897370000|2020-12-02 08:22:50|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1830.1|1829.8|2
1606897380000|2020-12-02 08:23:00|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1830|1829.7|5
1606897390000|2020-12-02 08:23:10|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1830.1|1829.8|10
1606897400000|2020-12-02 08:23:20|1829.9|1829.6|1830|1829.7|1830|1829.7|1829.9|1829.6|5
1606897410000|2020-12-02 08:23:30|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|13
1606897420000|2020-12-02 08:23:40|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.7|1829.4|6
1606897450000|2020-12-02 08:24:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|9
1606897460000|2020-12-02 08:24:20|||||||||1
1606897470000|2020-12-02 08:24:30|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606897480000|2020-12-02 08:24:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606897500000|2020-12-02 08:25:00|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.9|1829.6|11
1606897510000|2020-12-02 08:25:10|1829.8|1829.5|1829.7|1829.4|1829.9|1829.6|1829.7|1829.4|5
1606897520000|2020-12-02 08:25:20|1829.6|1829.3|1829.3|1829|1829.6|1829.3|1829.3|1829|6
1606897530000|2020-12-02 08:25:30|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|35
1606897540000|2020-12-02 08:25:40|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606897550000|2020-12-02 08:25:50|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606897560000|2020-12-02 08:26:00|1829.6|1829.3|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|7
1606897570000|2020-12-02 08:26:10|1829.7|1829.4|1829.5|1829.2|1829.7|1829.4|1829.5|1829.2|8
1606897590000|2020-12-02 08:26:30|||||||||4
1606897600000|2020-12-02 08:26:40|||||||||1
1606897610000|2020-12-02 08:26:50|1829.2|1828.9|1828.9|1828.6|1829.2|1828.9|1828.9|1828.6|4
1606897620000|2020-12-02 08:27:00|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1829|1828.7|10
1606897630000|2020-12-02 08:27:10|1829|1828.7|1829.2|1828.9|1829.2|1828.9|1829|1828.7|2
1606897640000|2020-12-02 08:27:20|||||||||1
1606897660000|2020-12-02 08:27:40|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|6
1606897670000|2020-12-02 08:27:50|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.2|1828.9|2
1606897680000|2020-12-02 08:28:00|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.9|1828.6|2
1606897690000|2020-12-02 08:28:10|||||||||5
1606897700000|2020-12-02 08:28:20|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|10
1606897710000|2020-12-02 08:28:30|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|5
1606897720000|2020-12-02 08:28:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606897730000|2020-12-02 08:28:50|1829.3|1829|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|5
1606897740000|2020-12-02 08:29:00|||||||||1
1606897750000|2020-12-02 08:29:10|1829.3|1829|1829.1|1828.8|1829.3|1829|1829.1|1828.8|4
1606897760000|2020-12-02 08:29:20|||||||||1
1606897770000|2020-12-02 08:29:30|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1828.8|1828.5|9
1606897780000|2020-12-02 08:29:40|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|3
1606897790000|2020-12-02 08:29:50|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.9|1828.6|2
1606897800000|2020-12-02 08:30:00|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.1|1827.8|8
1606897810000|2020-12-02 08:30:10|1827.8|1827.5|1827.3|1827|1827.8|1827.5|1827.3|1827|8
1606897820000|2020-12-02 08:30:20|1827.2|1826.9|1827.6|1827.3|1827.6|1827.3|1827.2|1826.9|3
1606897830000|2020-12-02 08:30:30|1827.5|1827.2|1828|1827.7|1828|1827.7|1827.5|1827.2|9
1606897840000|2020-12-02 08:30:40|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|13
1606897860000|2020-12-02 08:31:00|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.6|1827.3|4
1606897870000|2020-12-02 08:31:10|1827.1|1826.8|1826.8|1826.5|1827.1|1826.8|1826.8|1826.5|10
1606897880000|2020-12-02 08:31:20|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|7
1606897890000|2020-12-02 08:31:30|1826.7|1826.4|1826.8|1826.5|1826.8|1826.5|1826.7|1826.4|6
1606897900000|2020-12-02 08:31:40|1827|1826.7|1826.7|1826.4|1827|1826.7|1826.7|1826.4|25
1606897910000|2020-12-02 08:31:50|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|3
1606897920000|2020-12-02 08:32:00|1826.8|1826.5|1826.7|1826.4|1827|1826.7|1826.7|1826.4|16
1606897930000|2020-12-02 08:32:10|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|2
1606897950000|2020-12-02 08:32:30|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|5
1606897960000|2020-12-02 08:32:40|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.5|1826.2|4
1606897970000|2020-12-02 08:32:50|1826.4|1826.1|1826|1825.7|1826.4|1826.1|1826|1825.7|10
1606897980000|2020-12-02 08:33:00|1826.1|1825.8|1825.9|1825.6|1826.1|1825.8|1825.8|1825.5|19
1606897990000|2020-12-02 08:33:10|1825.8|1825.5|1826|1825.7|1826|1825.7|1825.8|1825.5|2
1606898000000|2020-12-02 08:33:20|||||||||14
1606898030000|2020-12-02 08:33:50|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1825.8|1825.5|1
1606898040000|2020-12-02 08:34:00|1826.2|1825.9|1826.4|1826.1|1826.4|1826.1|1826.2|1825.9|4
1606898050000|2020-12-02 08:34:10|1826.3|1826|1826.6|1826.3|1826.6|1826.3|1826.3|1826|21
1606898060000|2020-12-02 08:34:20|1826.5|1826.2|1826.6|1826.3|1826.6|1826.3|1826.5|1826.2|16
1606898070000|2020-12-02 08:34:30|1826.7|1826.4|1827.1|1826.8|1827.2|1826.9|1826.7|1826.4|20
1606898080000|2020-12-02 08:34:40|1827.3|1827|1827.1|1826.8|1827.3|1827|1827.1|1826.8|2
1606898090000|2020-12-02 08:34:50|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|3
1606898100000|2020-12-02 08:35:00|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606898110000|2020-12-02 08:35:10|1825.8|1825.5|1826|1825.7|1826|1825.7|1825.6|1825.3|3
1606898120000|2020-12-02 08:35:20|||||||||3
1606898130000|2020-12-02 08:35:30|1826.1|1825.8|1826.4|1826.1|1826.4|1826.1|1826.1|1825.8|2
1606898140000|2020-12-02 08:35:40|1826.5|1826.2|1826.6|1826.3|1826.6|1826.3|1826.5|1826.2|8
1606898150000|2020-12-02 08:35:50|||||||||1
1606898160000|2020-12-02 08:36:00|1826.3|1826|1826.3|1826|1826.5|1826.2|1826.2|1825.9|8
1606898170000|2020-12-02 08:36:10|1826.2|1825.9|1826.4|1826.1|1826.4|1826.1|1826.2|1825.9|6
1606898180000|2020-12-02 08:36:20|||||||||1
1606898190000|2020-12-02 08:36:30|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|2
1606898200000|2020-12-02 08:36:40|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|2
1606898210000|2020-12-02 08:36:50|||||||||1
1606898220000|2020-12-02 08:37:00|1826.5|1826.2|1826.3|1826|1826.5|1826.2|1826.3|1826|10
1606898230000|2020-12-02 08:37:10|||||||||1
1606898250000|2020-12-02 08:37:30|1826.2|1825.9|1826.1|1825.8|1826.2|1825.9|1826.1|1825.8|2
1606898260000|2020-12-02 08:37:40|1826|1825.7|1826|1825.7|1826.1|1825.8|1825.7|1825.4|24
1606898270000|2020-12-02 08:37:50|1825.8|1825.5|1826.7|1826.4|1826.7|1826.4|1825.8|1825.5|8
1606898280000|2020-12-02 08:38:00|1826.9|1826.6|1827|1826.7|1827|1826.7|1826.9|1826.6|3
1606898290000|2020-12-02 08:38:10|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1
1606898300000|2020-12-02 08:38:20|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|3
1606898310000|2020-12-02 08:38:30|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|2
1606898320000|2020-12-02 08:38:40|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|8
1606898330000|2020-12-02 08:38:50|1827.9|1827.6|1828.3|1828|1828.3|1828|1827.9|1827.6|11
1606898340000|2020-12-02 08:39:00|1828.4|1828.1|1829|1828.7|1829|1828.7|1828.4|1828.1|5
1606898350000|2020-12-02 08:39:10|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|10
1606898360000|2020-12-02 08:39:20|1828.6|1828.3|1828.9|1828.6|1828.9|1828.6|1828.6|1828.3|4
1606898370000|2020-12-02 08:39:30|1829|1828.7|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|3
1606898390000|2020-12-02 08:39:50|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|4
1606898400000|2020-12-02 08:40:00|||||||||2
1606898410000|2020-12-02 08:40:10|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.7|1828.4|5
1606898420000|2020-12-02 08:40:20|1828.6|1828.3|1828.2|1827.9|1828.6|1828.3|1828.2|1827.9|9
1606898430000|2020-12-02 08:40:30|1828.4|1828.1|1828.2|1827.9|1828.4|1828.1|1828.1|1827.8|8
1606898440000|2020-12-02 08:40:40|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.3|1828|6
1606898450000|2020-12-02 08:40:50|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1
1606898460000|2020-12-02 08:41:00|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1
1606898470000|2020-12-02 08:41:10|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606898480000|2020-12-02 08:41:20|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.8|1827.5|8
1606898490000|2020-12-02 08:41:30|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1
1606898500000|2020-12-02 08:41:40|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|3
1606898510000|2020-12-02 08:41:50|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|3
1606898520000|2020-12-02 08:42:00|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606898530000|2020-12-02 08:42:10|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606898540000|2020-12-02 08:42:20|1828.6|1828.3|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|5
1606898550000|2020-12-02 08:42:30|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606898560000|2020-12-02 08:42:40|||||||||3
1606898580000|2020-12-02 08:43:00|1828.7|1828.4|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|5
1606898590000|2020-12-02 08:43:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606898600000|2020-12-02 08:43:20|||||||||1
1606898620000|2020-12-02 08:43:40|||||||||1
1606898630000|2020-12-02 08:43:50|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606898650000|2020-12-02 08:44:10|1829.7|1829.4|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|6
1606898660000|2020-12-02 08:44:20|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.2|1828.9|6
1606898670000|2020-12-02 08:44:30|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1
1606898680000|2020-12-02 08:44:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|4
1606898690000|2020-12-02 08:44:50|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1
1606898710000|2020-12-02 08:45:10|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606898720000|2020-12-02 08:45:20|||||||||1
1606898740000|2020-12-02 08:45:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606898750000|2020-12-02 08:45:50|1829.4|1829.1|1830.2|1829.9|1830.2|1829.9|1829.4|1829.1|9
1606898800000|2020-12-02 08:46:40|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|5
1606898820000|2020-12-02 08:47:00|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1
1606898830000|2020-12-02 08:47:10|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|2
1606898840000|2020-12-02 08:47:20|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|5
1606898850000|2020-12-02 08:47:30|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.2|1828.9|9
1606898910000|2020-12-02 08:48:30|1829.5|1829.2|1829.9|1829.6|1829.9|1829.6|1829.5|1829.2|5
1606898920000|2020-12-02 08:48:40|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|3
1606898950000|2020-12-02 08:49:10|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606898960000|2020-12-02 08:49:20|||||||||2
1606898970000|2020-12-02 08:49:30|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.4|1830.1|13
1606898980000|2020-12-02 08:49:40|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|7
1606898990000|2020-12-02 08:49:50|||||||||4
1606899000000|2020-12-02 08:50:00|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606899030000|2020-12-02 08:50:30|1830.7|1830.4|1830.4|1830.1|1830.8|1830.5|1830.4|1830.1|12
1606899100000|2020-12-02 08:51:40|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|8
1606899120000|2020-12-02 08:52:00|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|8
1606899130000|2020-12-02 08:52:10|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|4
1606899140000|2020-12-02 08:52:20|||||||||2
1606899150000|2020-12-02 08:52:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606899200000|2020-12-02 08:53:20|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606899210000|2020-12-02 08:53:30|1830.5|1830.2|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|6
1606899230000|2020-12-02 08:53:50|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|9
1606899270000|2020-12-02 08:54:30|1831.6|1831.3|1832.2|1831.9|1832.4|1832.1|1831.6|1831.3|16
1606899280000|2020-12-02 08:54:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606899300000|2020-12-02 08:55:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606899320000|2020-12-02 08:55:20|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|2
1606899330000|2020-12-02 08:55:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606899340000|2020-12-02 08:55:40|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|2
1606899350000|2020-12-02 08:55:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606899370000|2020-12-02 08:56:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|3
1606899380000|2020-12-02 08:56:20|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|5
1606899390000|2020-12-02 08:56:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|4
1606899420000|2020-12-02 08:57:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606899430000|2020-12-02 08:57:10|1830.4|1830.1|1830.4|1830.1|1830.6|1830.3|1830.4|1830.1|6
1606899440000|2020-12-02 08:57:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|3
1606899450000|2020-12-02 08:57:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606899460000|2020-12-02 08:57:40|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|4
1606899470000|2020-12-02 08:57:50|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606899480000|2020-12-02 08:58:00|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|4
1606899490000|2020-12-02 08:58:10|1830.6|1830.3|1830.9|1830.6|1830.9|1830.6|1830.6|1830.3|4
1606899510000|2020-12-02 08:58:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|5
1606899520000|2020-12-02 08:58:40|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606899530000|2020-12-02 08:58:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606899550000|2020-12-02 08:59:10|1831|1830.7|1831|1830.7|1831|1830.7|1830.7|1830.4|3
1606899560000|2020-12-02 08:59:20|1830.7|1830.4|1830.9|1830.6|1830.9|1830.6|1830.7|1830.4|4
1606899570000|2020-12-02 08:59:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606899580000|2020-12-02 08:59:40|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606899600000|2020-12-02 09:00:00|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|2
1606899610000|2020-12-02 09:00:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606899620000|2020-12-02 09:00:20|1830.9|1830.6|1831.2|1830.9|1831.2|1830.9|1830.9|1830.6|9
1606899630000|2020-12-02 09:00:30|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|6
1606899640000|2020-12-02 09:00:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|9
1606899650000|2020-12-02 09:00:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606899660000|2020-12-02 09:01:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606899670000|2020-12-02 09:01:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606899680000|2020-12-02 09:01:20|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606899690000|2020-12-02 09:01:30|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|2
1606899700000|2020-12-02 09:01:40|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|7
1606899720000|2020-12-02 09:02:00|||||||||1
1606899730000|2020-12-02 09:02:10|1830.6|1830.3|1830.9|1830.6|1830.9|1830.6|1830.6|1830.3|3
1606899740000|2020-12-02 09:02:20|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606899750000|2020-12-02 09:02:30|||||||||2
1606899760000|2020-12-02 09:02:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|3
1606899770000|2020-12-02 09:02:50|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|6
1606899780000|2020-12-02 09:03:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606899790000|2020-12-02 09:03:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606899810000|2020-12-02 09:03:30|||||||||1
1606899820000|2020-12-02 09:03:40|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606899830000|2020-12-02 09:03:50|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606899840000|2020-12-02 09:04:00|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|2
1606899850000|2020-12-02 09:04:10|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|5
1606899860000|2020-12-02 09:04:20|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|2
1606899870000|2020-12-02 09:04:30|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1
1606899880000|2020-12-02 09:04:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1
1606899890000|2020-12-02 09:04:50|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606899910000|2020-12-02 09:05:10|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|2
1606899920000|2020-12-02 09:05:20|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|4
1606899930000|2020-12-02 09:05:30|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|7
1606899940000|2020-12-02 09:05:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606899950000|2020-12-02 09:05:50|1829.9|1829.6|1830|1829.7|1830.2|1829.9|1829.9|1829.6|7
1606899970000|2020-12-02 09:06:10|||||||||2
1606899980000|2020-12-02 09:06:20|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606899990000|2020-12-02 09:06:30|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1
1606900000000|2020-12-02 09:06:40|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.6|1829.3|7
1606900010000|2020-12-02 09:06:50|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|3
1606900020000|2020-12-02 09:07:00|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|2
1606900030000|2020-12-02 09:07:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606900040000|2020-12-02 09:07:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606900060000|2020-12-02 09:07:40|||||||||4
1606900070000|2020-12-02 09:07:50|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606900080000|2020-12-02 09:08:00|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|2
1606900110000|2020-12-02 09:08:30|||||||||9
1606900120000|2020-12-02 09:08:40|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|3
1606900130000|2020-12-02 09:08:50|||||||||1
1606900140000|2020-12-02 09:09:00|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606900150000|2020-12-02 09:09:10|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|2
1606900160000|2020-12-02 09:09:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|30
1606900170000|2020-12-02 09:09:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606900180000|2020-12-02 09:09:40|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|2
1606900190000|2020-12-02 09:09:50|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|33
1606900200000|2020-12-02 09:10:00|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606900210000|2020-12-02 09:10:10|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|7
1606900220000|2020-12-02 09:10:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|2
1606900230000|2020-12-02 09:10:30|1831.4|1831.1|1831.6|1831.3|1831.7|1831.4|1831.4|1831.1|8
1606900240000|2020-12-02 09:10:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606900250000|2020-12-02 09:10:50|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1831|1830.7|5
1606900260000|2020-12-02 09:11:00|1831.4|1831.1|1831.7|1831.4|1831.7|1831.4|1831.4|1831.1|3
1606900290000|2020-12-02 09:11:30|||||||||4
1606900320000|2020-12-02 09:12:00|1832|1831.7|1832|1831.7|1832.1|1831.8|1832|1831.7|7
1606900330000|2020-12-02 09:12:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.2|1831.9|3
1606900350000|2020-12-02 09:12:30|||||||||1
1606900360000|2020-12-02 09:12:40|||||||||3
1606900380000|2020-12-02 09:13:00|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|4
1606900390000|2020-12-02 09:13:10|1831.9|1831.6|1831.8|1831.5|1832|1831.7|1831.8|1831.5|4
1606900400000|2020-12-02 09:13:20|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|3
1606900420000|2020-12-02 09:13:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606900440000|2020-12-02 09:14:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|3
1606900450000|2020-12-02 09:14:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606900470000|2020-12-02 09:14:30|1831.9|1831.6|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|5
1606900480000|2020-12-02 09:14:40|1832.3|1832|1832|1831.7|1832.3|1832|1832|1831.7|6
1606900490000|2020-12-02 09:14:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606900500000|2020-12-02 09:15:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|4
1606900520000|2020-12-02 09:15:20|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|11
1606900540000|2020-12-02 09:15:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606900550000|2020-12-02 09:15:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606900560000|2020-12-02 09:16:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606900580000|2020-12-02 09:16:20|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|4
1606900610000|2020-12-02 09:16:50|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|6
1606900630000|2020-12-02 09:17:10|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|2
1606900660000|2020-12-02 09:17:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606900680000|2020-12-02 09:18:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606900690000|2020-12-02 09:18:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|5
1606900700000|2020-12-02 09:18:20|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|3
1606900710000|2020-12-02 09:18:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606900720000|2020-12-02 09:18:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606900730000|2020-12-02 09:18:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|7
1606900740000|2020-12-02 09:19:00|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|2
1606900760000|2020-12-02 09:19:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|3
1606900770000|2020-12-02 09:19:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|7
1606900780000|2020-12-02 09:19:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606900790000|2020-12-02 09:19:50|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|6
1606900800000|2020-12-02 09:20:00|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|5
1606900810000|2020-12-02 09:20:10|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|7
1606900820000|2020-12-02 09:20:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606900830000|2020-12-02 09:20:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606900840000|2020-12-02 09:20:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606900850000|2020-12-02 09:20:50|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606900880000|2020-12-02 09:21:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606900890000|2020-12-02 09:21:30|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|3
1606900900000|2020-12-02 09:21:40|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|10
1606900910000|2020-12-02 09:21:50|1833.2|1832.9|1833.1|1832.8|1833.3|1833|1833.1|1832.8|11
1606900920000|2020-12-02 09:22:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606900930000|2020-12-02 09:22:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|11
1606900950000|2020-12-02 09:22:30|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|4
1606900970000|2020-12-02 09:22:50|1833.1|1832.8|1833.2|1832.9|1833.3|1833|1833.1|1832.8|13
1606900980000|2020-12-02 09:23:00|1833.1|1832.8|1833.3|1833|1833.3|1833|1833.1|1832.8|18
1606900990000|2020-12-02 09:23:10|||||||||1
1606901000000|2020-12-02 09:23:20|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|5
1606901010000|2020-12-02 09:23:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606901020000|2020-12-02 09:23:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|6
1606901040000|2020-12-02 09:24:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606901060000|2020-12-02 09:24:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606901070000|2020-12-02 09:24:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|3
1606901100000|2020-12-02 09:25:00|1832.6|1832.3|1832.9|1832.6|1832.9|1832.6|1832.6|1832.3|5
1606901110000|2020-12-02 09:25:10|||||||||1
1606901120000|2020-12-02 09:25:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|5
1606901130000|2020-12-02 09:25:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606901140000|2020-12-02 09:25:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606901150000|2020-12-02 09:25:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606901160000|2020-12-02 09:26:00|||||||||1
1606901170000|2020-12-02 09:26:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606901180000|2020-12-02 09:26:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606901200000|2020-12-02 09:26:40|||||||||1
1606901210000|2020-12-02 09:26:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606901230000|2020-12-02 09:27:10|||||||||4
1606901240000|2020-12-02 09:27:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|4
1606901250000|2020-12-02 09:27:30|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|6
1606901260000|2020-12-02 09:27:40|||||||||3
1606901270000|2020-12-02 09:27:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|4
1606901280000|2020-12-02 09:28:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|4
1606901290000|2020-12-02 09:28:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606901300000|2020-12-02 09:28:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606901330000|2020-12-02 09:28:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606901340000|2020-12-02 09:29:00|||||||||1
1606901350000|2020-12-02 09:29:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606901360000|2020-12-02 09:29:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606901380000|2020-12-02 09:29:40|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|12
1606901400000|2020-12-02 09:30:00|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|9
1606901410000|2020-12-02 09:30:10|1832.1|1831.8|1832.3|1832|1832.3|1832|1832.1|1831.8|4
1606901430000|2020-12-02 09:30:30|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|7
1606901440000|2020-12-02 09:30:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606901450000|2020-12-02 09:30:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606901460000|2020-12-02 09:31:00|||||||||1
1606901470000|2020-12-02 09:31:10|1832.4|1832.1|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|9
1606901480000|2020-12-02 09:31:20|1832.7|1832.4|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|2
1606901510000|2020-12-02 09:31:50|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|4
1606901530000|2020-12-02 09:32:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606901540000|2020-12-02 09:32:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606901560000|2020-12-02 09:32:40|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|2
1606901570000|2020-12-02 09:32:50|||||||||1
1606901580000|2020-12-02 09:33:00|1831.7|1831.4|1831.9|1831.6|1831.9|1831.6|1831.7|1831.4|10
1606901590000|2020-12-02 09:33:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606901610000|2020-12-02 09:33:30|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|2
1606901650000|2020-12-02 09:34:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606901660000|2020-12-02 09:34:20|||||||||1
1606901670000|2020-12-02 09:34:30|1832.4|1832.1|1832.7|1832.4|1832.7|1832.4|1832.4|1832.1|4
1606901710000|2020-12-02 09:35:10|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|4
1606901720000|2020-12-02 09:35:20|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|2
1606901730000|2020-12-02 09:35:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606901740000|2020-12-02 09:35:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606901750000|2020-12-02 09:35:50|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|4
1606901770000|2020-12-02 09:36:10|1832.1|1831.8|1832.3|1832|1832.3|1832|1832.1|1831.8|3
1606901790000|2020-12-02 09:36:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|6
1606901800000|2020-12-02 09:36:40|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|2
1606901820000|2020-12-02 09:37:00|1832.3|1832|1832.5|1832.2|1832.6|1832.3|1832.3|1832|10
1606901830000|2020-12-02 09:37:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606901850000|2020-12-02 09:37:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606901860000|2020-12-02 09:37:40|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.8|1832.5|8
1606901870000|2020-12-02 09:37:50|||||||||1
1606901900000|2020-12-02 09:38:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606901920000|2020-12-02 09:38:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606901930000|2020-12-02 09:38:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606901940000|2020-12-02 09:39:00|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|2
1606901950000|2020-12-02 09:39:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606901960000|2020-12-02 09:39:20|1831.6|1831.3|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|5
1606901970000|2020-12-02 09:39:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606901980000|2020-12-02 09:39:40|1831.3|1831|1831.1|1830.8|1831.3|1831|1831.1|1830.8|4
1606901990000|2020-12-02 09:39:50|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|2
1606902000000|2020-12-02 09:40:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606902010000|2020-12-02 09:40:10|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|5
1606902020000|2020-12-02 09:40:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|6
1606902030000|2020-12-02 09:40:30|1831.5|1831.2|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|8
1606902040000|2020-12-02 09:40:40|||||||||1
1606902050000|2020-12-02 09:40:50|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|5
1606902060000|2020-12-02 09:41:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|9
1606902070000|2020-12-02 09:41:10|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|6
1606902080000|2020-12-02 09:41:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606902100000|2020-12-02 09:41:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606902110000|2020-12-02 09:41:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606902130000|2020-12-02 09:42:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606902140000|2020-12-02 09:42:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606902160000|2020-12-02 09:42:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606902170000|2020-12-02 09:42:50|1831.7|1831.4|1831.4|1831.1|1831.7|1831.4|1831.4|1831.1|3
1606902180000|2020-12-02 09:43:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|3
1606902190000|2020-12-02 09:43:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|12
1606902230000|2020-12-02 09:43:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|7
1606902240000|2020-12-02 09:44:00|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|4
1606902280000|2020-12-02 09:44:40|1831.5|1831.2|1831.9|1831.6|1831.9|1831.6|1831.5|1831.2|8
1606902300000|2020-12-02 09:45:00|||||||||1
1606902320000|2020-12-02 09:45:20|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|2
1606902330000|2020-12-02 09:45:30|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|7
1606902340000|2020-12-02 09:45:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606902350000|2020-12-02 09:45:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606902370000|2020-12-02 09:46:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|6
1606902380000|2020-12-02 09:46:20|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606902400000|2020-12-02 09:46:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|7
1606902410000|2020-12-02 09:46:50|1831.4|1831.1|1831.2|1830.9|1831.4|1831.1|1831.2|1830.9|4
1606902420000|2020-12-02 09:47:00|||||||||2
1606902430000|2020-12-02 09:47:10|1831.1|1830.8|1831.3|1831|1831.3|1831|1831.1|1830.8|9
1606902440000|2020-12-02 09:47:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606902450000|2020-12-02 09:47:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|7
1606902470000|2020-12-02 09:47:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606902500000|2020-12-02 09:48:20|||||||||1
1606902510000|2020-12-02 09:48:30|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|11
1606902520000|2020-12-02 09:48:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606902550000|2020-12-02 09:49:10|1832|1831.7|1832|1831.7|1832.1|1831.8|1832|1831.7|9
1606902560000|2020-12-02 09:49:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606902570000|2020-12-02 09:49:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606902580000|2020-12-02 09:49:40|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|4
1606902590000|2020-12-02 09:49:50|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|11
1606902630000|2020-12-02 09:50:30|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|6
1606902640000|2020-12-02 09:50:40|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1832|1831.7|3
1606902660000|2020-12-02 09:51:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|7
1606902680000|2020-12-02 09:51:20|1832|1831.7|1831.7|1831.4|1832|1831.7|1831.7|1831.4|3
1606902700000|2020-12-02 09:51:40|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|8
1606902710000|2020-12-02 09:51:50|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.8|1831.5|4
1606902730000|2020-12-02 09:52:10|1831.9|1831.6|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|3
1606902740000|2020-12-02 09:52:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|6
1606902760000|2020-12-02 09:52:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|3
1606902780000|2020-12-02 09:53:00|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|7
1606902800000|2020-12-02 09:53:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606902810000|2020-12-02 09:53:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|8
1606902850000|2020-12-02 09:54:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606902860000|2020-12-02 09:54:20|1831.7|1831.4|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|8
1606902870000|2020-12-02 09:54:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606902880000|2020-12-02 09:54:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606902890000|2020-12-02 09:54:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606902910000|2020-12-02 09:55:10|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|5
1606902920000|2020-12-02 09:55:20|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|8
1606902930000|2020-12-02 09:55:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606902940000|2020-12-02 09:55:40|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1833|1832.7|8
1606902960000|2020-12-02 09:56:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606902970000|2020-12-02 09:56:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606902980000|2020-12-02 09:56:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606902990000|2020-12-02 09:56:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|8
1606903000000|2020-12-02 09:56:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606903010000|2020-12-02 09:56:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|3
1606903020000|2020-12-02 09:57:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606903030000|2020-12-02 09:57:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|7
1606903040000|2020-12-02 09:57:20|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|3
1606903050000|2020-12-02 09:57:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|4
1606903060000|2020-12-02 09:57:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|5
1606903070000|2020-12-02 09:57:50|||||||||6
1606903080000|2020-12-02 09:58:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606903100000|2020-12-02 09:58:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|4
1606903120000|2020-12-02 09:58:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|4
1606903130000|2020-12-02 09:58:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|5
1606903140000|2020-12-02 09:59:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|3
1606903150000|2020-12-02 09:59:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|3
1606903160000|2020-12-02 09:59:20|||||||||4
1606903200000|2020-12-02 10:00:00|1832.8|1832.5|1832.7|1832.4|1832.9|1832.6|1832.7|1832.4|21
1606903220000|2020-12-02 10:00:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|7
1606903240000|2020-12-02 10:00:40|1832.7|1832.4|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|14
1606903260000|2020-12-02 10:01:00|1832.5|1832.2|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|11
1606903280000|2020-12-02 10:01:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|6
1606903290000|2020-12-02 10:01:30|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|9
1606903300000|2020-12-02 10:01:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|5
1606903310000|2020-12-02 10:01:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606903320000|2020-12-02 10:02:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|5
1606903330000|2020-12-02 10:02:10|1832.8|1832.5|1832.9|1832.6|1833|1832.7|1832.8|1832.5|14
1606903340000|2020-12-02 10:02:20|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|4
1606903360000|2020-12-02 10:02:40|||||||||1
1606903370000|2020-12-02 10:02:50|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|18
1606903380000|2020-12-02 10:03:00|1833.5|1833.2|1833.4|1833.1|1833.6|1833.3|1833.4|1833.1|13
1606903400000|2020-12-02 10:03:20|||||||||4
1606903420000|2020-12-02 10:03:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|6
1606903430000|2020-12-02 10:03:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|9
1606903470000|2020-12-02 10:04:30|1833.3|1833|1833.4|1833.1|1833.4|1833.1|1833.3|1833|6
1606903490000|2020-12-02 10:04:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|5
1606903500000|2020-12-02 10:05:00|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|8
1606903510000|2020-12-02 10:05:10|1833.4|1833.1|1833.3|1833|1833.5|1833.2|1833.3|1833|3
1606903520000|2020-12-02 10:05:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606903530000|2020-12-02 10:05:30|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|3
1606903540000|2020-12-02 10:05:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606903550000|2020-12-02 10:05:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|7
1606903560000|2020-12-02 10:06:00|||||||||3
1606903570000|2020-12-02 10:06:10|||||||||1
1606903580000|2020-12-02 10:06:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|3
1606903590000|2020-12-02 10:06:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|9
1606903610000|2020-12-02 10:06:50|1833.7|1833.4|1833.8|1833.5|1833.9|1833.6|1833.7|1833.4|5
1606903640000|2020-12-02 10:07:20|||||||||1
1606903650000|2020-12-02 10:07:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|4
1606903660000|2020-12-02 10:07:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|8
1606903680000|2020-12-02 10:08:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606903690000|2020-12-02 10:08:10|1834.3|1834|1834.2|1833.9|1834.3|1834|1834.2|1833.9|10
1606903700000|2020-12-02 10:08:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606903730000|2020-12-02 10:08:50|||||||||6
1606903740000|2020-12-02 10:09:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|10
1606903760000|2020-12-02 10:09:20|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|2
1606903770000|2020-12-02 10:09:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|8
1606903780000|2020-12-02 10:09:40|1834.2|1833.9|1834|1833.7|1834.2|1833.9|1834|1833.7|21
1606903830000|2020-12-02 10:10:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|6
1606903850000|2020-12-02 10:10:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606903860000|2020-12-02 10:11:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606903890000|2020-12-02 10:11:30|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.5|1833.2|6
1606903910000|2020-12-02 10:11:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606903950000|2020-12-02 10:12:30|||||||||1
1606903960000|2020-12-02 10:12:40|1833.6|1833.3|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|4
1606903970000|2020-12-02 10:12:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|3
1606904030000|2020-12-02 10:13:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|8
1606904060000|2020-12-02 10:14:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606904070000|2020-12-02 10:14:30|||||||||1
1606904080000|2020-12-02 10:14:40|||||||||1
1606904090000|2020-12-02 10:14:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|3
1606904110000|2020-12-02 10:15:10|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|6
1606904120000|2020-12-02 10:15:20|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|7
1606904130000|2020-12-02 10:15:30|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|9
1606904150000|2020-12-02 10:15:50|||||||||10
1606904160000|2020-12-02 10:16:00|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|5
1606904170000|2020-12-02 10:16:10|||||||||1
1606904180000|2020-12-02 10:16:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|7
1606904190000|2020-12-02 10:16:30|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|5
1606904200000|2020-12-02 10:16:40|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|3
1606904210000|2020-12-02 10:16:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|10
1606904220000|2020-12-02 10:17:00|1834.7|1834.4|1834.5|1834.2|1834.7|1834.4|1834.5|1834.2|8
1606904240000|2020-12-02 10:17:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606904250000|2020-12-02 10:17:30|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|3
1606904270000|2020-12-02 10:17:50|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|3
1606904280000|2020-12-02 10:18:00|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834|1833.7|8
1606904300000|2020-12-02 10:18:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|3
1606904320000|2020-12-02 10:18:40|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|6
1606904330000|2020-12-02 10:18:50|||||||||2
1606904340000|2020-12-02 10:19:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|8
1606904350000|2020-12-02 10:19:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606904360000|2020-12-02 10:19:20|||||||||5
1606904370000|2020-12-02 10:19:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606904380000|2020-12-02 10:19:40|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|7
1606904390000|2020-12-02 10:19:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606904400000|2020-12-02 10:20:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|4
1606904410000|2020-12-02 10:20:10|1833.7|1833.4|1834|1833.7|1834|1833.7|1833.7|1833.4|14
1606904420000|2020-12-02 10:20:20|||||||||2
1606904430000|2020-12-02 10:20:30|1834.2|1833.9|1834.3|1834|1834.3|1834|1834.2|1833.9|6
1606904440000|2020-12-02 10:20:40|1834.1|1833.8|1833.9|1833.6|1834.1|1833.8|1833.9|1833.6|6
1606904450000|2020-12-02 10:20:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|7
1606904460000|2020-12-02 10:21:00|1833.4|1833.1|1833.7|1833.4|1833.7|1833.4|1833.4|1833.1|2
1606904470000|2020-12-02 10:21:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606904480000|2020-12-02 10:21:20|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|3
1606904490000|2020-12-02 10:21:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606904500000|2020-12-02 10:21:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|3
1606904510000|2020-12-02 10:21:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834|1833.7|4
1606904540000|2020-12-02 10:22:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606904550000|2020-12-02 10:22:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|4
1606904570000|2020-12-02 10:22:50|||||||||1
1606904580000|2020-12-02 10:23:00|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.8|1833.5|4
1606904600000|2020-12-02 10:23:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606904610000|2020-12-02 10:23:30|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|3
1606904620000|2020-12-02 10:23:40|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.8|1833.5|5
1606904650000|2020-12-02 10:24:10|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|6
1606904660000|2020-12-02 10:24:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|3
1606904670000|2020-12-02 10:24:30|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.7|1833.4|5
1606904680000|2020-12-02 10:24:40|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|3
1606904690000|2020-12-02 10:24:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834|1833.7|7
1606904700000|2020-12-02 10:25:00|1834.2|1833.9|1833.5|1833.2|1834.2|1833.9|1833.5|1833.2|14
1606904710000|2020-12-02 10:25:10|||||||||1
1606904720000|2020-12-02 10:25:20|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|4
1606904730000|2020-12-02 10:25:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606904750000|2020-12-02 10:25:50|1833.3|1833|1833.5|1833.2|1833.5|1833.2|1833.3|1833|8
1606904760000|2020-12-02 10:26:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606904780000|2020-12-02 10:26:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606904790000|2020-12-02 10:26:30|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|2
1606904800000|2020-12-02 10:26:40|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|10
1606904820000|2020-12-02 10:27:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|4
1606904830000|2020-12-02 10:27:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606904840000|2020-12-02 10:27:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606904860000|2020-12-02 10:27:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606904880000|2020-12-02 10:28:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606904890000|2020-12-02 10:28:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|3
1606904900000|2020-12-02 10:28:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|4
1606904910000|2020-12-02 10:28:30|1834.1|1833.8|1833.7|1833.4|1834.1|1833.8|1833.7|1833.4|9
1606904920000|2020-12-02 10:28:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606904930000|2020-12-02 10:28:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606904940000|2020-12-02 10:29:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606904960000|2020-12-02 10:29:20|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|5
1606904970000|2020-12-02 10:29:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606904980000|2020-12-02 10:29:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606904990000|2020-12-02 10:29:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606905000000|2020-12-02 10:30:00|1833.5|1833.2|1833.2|1832.9|1833.5|1833.2|1833.1|1832.8|5
1606905010000|2020-12-02 10:30:10|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|9
1606905030000|2020-12-02 10:30:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606905040000|2020-12-02 10:30:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606905050000|2020-12-02 10:30:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606905060000|2020-12-02 10:31:00|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.4|1832.1|12
1606905070000|2020-12-02 10:31:10|1832.3|1832|1832.7|1832.4|1832.7|1832.4|1832.3|1832|6
1606905080000|2020-12-02 10:31:20|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606905100000|2020-12-02 10:31:40|||||||||2
1606905110000|2020-12-02 10:31:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606905120000|2020-12-02 10:32:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|4
1606905130000|2020-12-02 10:32:10|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|4
1606905140000|2020-12-02 10:32:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|8
1606905150000|2020-12-02 10:32:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606905170000|2020-12-02 10:32:50|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606905180000|2020-12-02 10:33:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606905200000|2020-12-02 10:33:20|1833.2|1832.9|1833.3|1833|1833.4|1833.1|1833.2|1832.9|13
1606905210000|2020-12-02 10:33:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|5
1606905220000|2020-12-02 10:33:40|1833.1|1832.8|1833.3|1833|1833.3|1833|1833.1|1832.8|2
1606905230000|2020-12-02 10:33:50|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|5
1606905240000|2020-12-02 10:34:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606905250000|2020-12-02 10:34:10|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|6
1606905260000|2020-12-02 10:34:20|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|4
1606905270000|2020-12-02 10:34:30|||||||||5
1606905300000|2020-12-02 10:35:00|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|3
1606905310000|2020-12-02 10:35:10|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|4
1606905320000|2020-12-02 10:35:20|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|6
1606905330000|2020-12-02 10:35:30|||||||||4
1606905360000|2020-12-02 10:36:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606905380000|2020-12-02 10:36:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606905390000|2020-12-02 10:36:30|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|2
1606905410000|2020-12-02 10:36:50|1832.3|1832|1832.5|1832.2|1832.8|1832.5|1832.3|1832|7
1606905420000|2020-12-02 10:37:00|1832.4|1832.1|1832.7|1832.4|1832.7|1832.4|1832.4|1832.1|8
1606905450000|2020-12-02 10:37:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606905460000|2020-12-02 10:37:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606905470000|2020-12-02 10:37:50|||||||||1
1606905480000|2020-12-02 10:38:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606905490000|2020-12-02 10:38:10|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|4
1606905520000|2020-12-02 10:38:40|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|5
1606905530000|2020-12-02 10:38:50|1832.6|1832.3|1832.5|1832.2|1833.1|1832.8|1832.5|1832.2|6
1606905540000|2020-12-02 10:39:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|2
1606905560000|2020-12-02 10:39:20|1832.5|1832.2|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|3
1606905570000|2020-12-02 10:39:30|1832.6|1832.3|1832.8|1832.5|1832.8|1832.5|1832.6|1832.3|2
1606905580000|2020-12-02 10:39:40|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|5
1606905600000|2020-12-02 10:40:00|1832.5|1832.2|1832.6|1832.3|1832.7|1832.4|1832.5|1832.2|6
1606905610000|2020-12-02 10:40:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606905620000|2020-12-02 10:40:20|1832.3|1832|1832.6|1832.3|1832.6|1832.3|1832.2|1831.9|13
1606905630000|2020-12-02 10:40:30|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606905640000|2020-12-02 10:40:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606905650000|2020-12-02 10:40:50|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|2
1606905680000|2020-12-02 10:41:20|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606905690000|2020-12-02 10:41:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606905700000|2020-12-02 10:41:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606905710000|2020-12-02 10:41:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606905720000|2020-12-02 10:42:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|3
1606905730000|2020-12-02 10:42:10|||||||||1
1606905740000|2020-12-02 10:42:20|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|3
1606905750000|2020-12-02 10:42:30|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|3
1606905770000|2020-12-02 10:42:50|1831.9|1831.6|1831.8|1831.5|1832.2|1831.9|1831.8|1831.5|3
1606905780000|2020-12-02 10:43:00|||||||||1
1606905790000|2020-12-02 10:43:10|1832.1|1831.8|1832.3|1832|1832.3|1832|1832.1|1831.8|6
1606905810000|2020-12-02 10:43:30|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|13
1606905820000|2020-12-02 10:43:40|1832.4|1832.1|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|9
1606905850000|2020-12-02 10:44:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|4
1606905860000|2020-12-02 10:44:20|1832.2|1831.9|1832.3|1832|1832.3|1832|1832|1831.7|9
1606905900000|2020-12-02 10:45:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|8
1606905910000|2020-12-02 10:45:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606905920000|2020-12-02 10:45:20|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|9
1606905940000|2020-12-02 10:45:40|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|4
1606905950000|2020-12-02 10:45:50|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|4
1606905960000|2020-12-02 10:46:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606905970000|2020-12-02 10:46:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606905980000|2020-12-02 10:46:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606905990000|2020-12-02 10:46:30|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|4
1606906010000|2020-12-02 10:46:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606906020000|2020-12-02 10:47:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|5
1606906040000|2020-12-02 10:47:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606906050000|2020-12-02 10:47:30|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|5
1606906060000|2020-12-02 10:47:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|4
1606906100000|2020-12-02 10:48:20|1832.2|1831.9|1832.8|1832.5|1832.8|1832.5|1832.2|1831.9|17
1606906110000|2020-12-02 10:48:30|||||||||1
1606906120000|2020-12-02 10:48:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606906130000|2020-12-02 10:48:50|||||||||2
1606906140000|2020-12-02 10:49:00|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606906150000|2020-12-02 10:49:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606906160000|2020-12-02 10:49:20|||||||||1
1606906170000|2020-12-02 10:49:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|6
1606906190000|2020-12-02 10:49:50|1833|1832.7|1833|1832.7|1833.1|1832.8|1833|1832.7|4
1606906210000|2020-12-02 10:50:10|||||||||1
1606906220000|2020-12-02 10:50:20|1832.9|1832.6|1833.1|1832.8|1833.1|1832.8|1832.9|1832.6|4
1606906230000|2020-12-02 10:50:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606906250000|2020-12-02 10:50:50|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606906260000|2020-12-02 10:51:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|3
1606906270000|2020-12-02 10:51:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606906280000|2020-12-02 10:51:20|1833.5|1833.2|1833.2|1832.9|1833.5|1833.2|1833.2|1832.9|8
1606906310000|2020-12-02 10:51:50|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|3
1606906320000|2020-12-02 10:52:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606906340000|2020-12-02 10:52:20|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|4
1606906350000|2020-12-02 10:52:30|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|3
1606906370000|2020-12-02 10:52:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|3
1606906400000|2020-12-02 10:53:20|1832.9|1832.6|1832.5|1832.2|1832.9|1832.6|1832.5|1832.2|2
1606906410000|2020-12-02 10:53:30|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|4
1606906420000|2020-12-02 10:53:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606906430000|2020-12-02 10:53:50|||||||||3
1606906450000|2020-12-02 10:54:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|3
1606906460000|2020-12-02 10:54:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606906480000|2020-12-02 10:54:40|||||||||10
1606906490000|2020-12-02 10:54:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606906500000|2020-12-02 10:55:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|11
1606906510000|2020-12-02 10:55:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606906520000|2020-12-02 10:55:20|1832.3|1832|1832.1|1831.8|1832.3|1832|1832.1|1831.8|4
1606906530000|2020-12-02 10:55:30|1832|1831.7|1832.2|1831.9|1832.2|1831.9|1832|1831.7|2
1606906540000|2020-12-02 10:55:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606906550000|2020-12-02 10:55:50|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|6
1606906580000|2020-12-02 10:56:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606906600000|2020-12-02 10:56:40|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606906610000|2020-12-02 10:56:50|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|2
1606906620000|2020-12-02 10:57:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606906630000|2020-12-02 10:57:10|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|3
1606906650000|2020-12-02 10:57:30|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606906670000|2020-12-02 10:57:50|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606906680000|2020-12-02 10:58:00|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|7
1606906700000|2020-12-02 10:58:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606906710000|2020-12-02 10:58:30|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|3
1606906730000|2020-12-02 10:58:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|4
1606906750000|2020-12-02 10:59:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|5
1606906790000|2020-12-02 10:59:50|1832.7|1832.4|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|5
1606906800000|2020-12-02 11:00:00|1832.5|1832.2|1832.7|1832.4|1832.8|1832.5|1832.5|1832.2|11
1606906810000|2020-12-02 11:00:10|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606906830000|2020-12-02 11:00:30|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606906850000|2020-12-02 11:00:50|1832.6|1832.3|1832.3|1832|1832.6|1832.3|1832.3|1832|3
1606906860000|2020-12-02 11:01:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606906870000|2020-12-02 11:01:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606906880000|2020-12-02 11:01:20|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|3
1606906890000|2020-12-02 11:01:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606906910000|2020-12-02 11:01:50|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606906920000|2020-12-02 11:02:00|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|4
1606906940000|2020-12-02 11:02:20|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|2
1606906960000|2020-12-02 11:02:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|4
1606906970000|2020-12-02 11:02:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606906980000|2020-12-02 11:03:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606906990000|2020-12-02 11:03:10|1832|1831.7|1832|1831.7|1832.1|1831.8|1832|1831.7|7
1606907010000|2020-12-02 11:03:30|||||||||3
1606907040000|2020-12-02 11:04:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|3
1606907050000|2020-12-02 11:04:10|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606907060000|2020-12-02 11:04:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606907080000|2020-12-02 11:04:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606907090000|2020-12-02 11:04:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606907100000|2020-12-02 11:05:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1
1606907120000|2020-12-02 11:05:20|||||||||1
1606907130000|2020-12-02 11:05:30|||||||||1
1606907150000|2020-12-02 11:05:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|7
1606907160000|2020-12-02 11:06:00|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|18
1606907170000|2020-12-02 11:06:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606907180000|2020-12-02 11:06:20|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|2
1606907200000|2020-12-02 11:06:40|||||||||3
1606907210000|2020-12-02 11:06:50|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|8
1606907250000|2020-12-02 11:07:30|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|8
1606907260000|2020-12-02 11:07:40|||||||||3
1606907270000|2020-12-02 11:07:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606907280000|2020-12-02 11:08:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606907300000|2020-12-02 11:08:20|||||||||1
1606907310000|2020-12-02 11:08:30|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|8
1606907320000|2020-12-02 11:08:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606907330000|2020-12-02 11:08:50|1831.9|1831.6|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|10
1606907340000|2020-12-02 11:09:00|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|4
1606907350000|2020-12-02 11:09:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|4
1606907360000|2020-12-02 11:09:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|2
1606907370000|2020-12-02 11:09:30|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606907380000|2020-12-02 11:09:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|5
1606907420000|2020-12-02 11:10:20|||||||||2
1606907430000|2020-12-02 11:10:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606907440000|2020-12-02 11:10:40|||||||||2
1606907450000|2020-12-02 11:10:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606907460000|2020-12-02 11:11:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|12
1606907490000|2020-12-02 11:11:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606907510000|2020-12-02 11:11:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606907520000|2020-12-02 11:12:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|8
1606907540000|2020-12-02 11:12:20|||||||||1
1606907550000|2020-12-02 11:12:30|||||||||1
1606907560000|2020-12-02 11:12:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606907570000|2020-12-02 11:12:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606907580000|2020-12-02 11:13:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606907590000|2020-12-02 11:13:10|1831|1830.7|1830.9|1830.6|1831|1830.7|1830.9|1830.6|5
1606907600000|2020-12-02 11:13:20|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|3
1606907610000|2020-12-02 11:13:30|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|3
1606907630000|2020-12-02 11:13:50|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606907640000|2020-12-02 11:14:00|||||||||1
1606907650000|2020-12-02 11:14:10|1830.5|1830.2|1830.2|1829.9|1830.5|1830.2|1830.2|1829.9|4
1606907660000|2020-12-02 11:14:20|1830.1|1829.8|1830|1829.7|1830.4|1830.1|1830|1829.7|4
1606907670000|2020-12-02 11:14:30|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606907680000|2020-12-02 11:14:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|2
1606907690000|2020-12-02 11:14:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606907710000|2020-12-02 11:15:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|4
1606907720000|2020-12-02 11:15:20|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|4
1606907730000|2020-12-02 11:15:30|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606907740000|2020-12-02 11:15:40|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|4
1606907750000|2020-12-02 11:15:50|||||||||1
1606907760000|2020-12-02 11:16:00|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606907770000|2020-12-02 11:16:10|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|6
1606907780000|2020-12-02 11:16:20|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|8
1606907790000|2020-12-02 11:16:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606907810000|2020-12-02 11:16:50|||||||||1
1606907820000|2020-12-02 11:17:00|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1
1606907840000|2020-12-02 11:17:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|4
1606907850000|2020-12-02 11:17:30|||||||||4
1606907870000|2020-12-02 11:17:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606907880000|2020-12-02 11:18:00|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|6
1606907890000|2020-12-02 11:18:10|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|4
1606907900000|2020-12-02 11:18:20|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|8
1606907910000|2020-12-02 11:18:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|4
1606907920000|2020-12-02 11:18:40|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|7
1606907930000|2020-12-02 11:18:50|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|2
1606907950000|2020-12-02 11:19:10|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.2|1828.9|10
1606907960000|2020-12-02 11:19:20|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|2
1606907970000|2020-12-02 11:19:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|2
1606907980000|2020-12-02 11:19:40|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|4
1606907990000|2020-12-02 11:19:50|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|14
1606908000000|2020-12-02 11:20:00|||||||||9
1606908030000|2020-12-02 11:20:30|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606908040000|2020-12-02 11:20:40|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1
1606908050000|2020-12-02 11:20:50|||||||||9
1606908060000|2020-12-02 11:21:00|1829.3|1829|1829.3|1829|1829.4|1829.1|1829.2|1828.9|13
1606908070000|2020-12-02 11:21:10|1829.2|1828.9|1829.1|1828.8|1829.2|1828.9|1828.8|1828.5|23
1606908080000|2020-12-02 11:21:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606908090000|2020-12-02 11:21:30|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|7
1606908100000|2020-12-02 11:21:40|1829.5|1829.2|1829.4|1829.1|1829.6|1829.3|1829.3|1829|25
1606908110000|2020-12-02 11:21:50|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|3
1606908120000|2020-12-02 11:22:00|||||||||4
1606908130000|2020-12-02 11:22:10|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|4
1606908150000|2020-12-02 11:22:30|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|3
1606908160000|2020-12-02 11:22:40|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.2|1828.9|5
1606908170000|2020-12-02 11:22:50|1829.1|1828.8|1828.7|1828.4|1829.1|1828.8|1828.7|1828.4|10
1606908180000|2020-12-02 11:23:00|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.7|1828.4|5
1606908190000|2020-12-02 11:23:10|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|2
1606908200000|2020-12-02 11:23:20|1828.5|1828.2|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|13
1606908230000|2020-12-02 11:23:50|1828.7|1828.4|1829|1828.7|1829|1828.7|1828.7|1828.4|5
1606908250000|2020-12-02 11:24:10|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|3
1606908260000|2020-12-02 11:24:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606908270000|2020-12-02 11:24:30|1829.3|1829|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|9
1606908280000|2020-12-02 11:24:40|||||||||2
1606908300000|2020-12-02 11:25:00|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.2|1828.9|3
1606908320000|2020-12-02 11:25:20|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606908330000|2020-12-02 11:25:30|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|6
1606908350000|2020-12-02 11:25:50|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606908360000|2020-12-02 11:26:00|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606908370000|2020-12-02 11:26:10|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|2
1606908380000|2020-12-02 11:26:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|5
1606908390000|2020-12-02 11:26:30|||||||||1
1606908400000|2020-12-02 11:26:40|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|6
1606908420000|2020-12-02 11:27:00|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|6
1606908430000|2020-12-02 11:27:10|1828.8|1828.5|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|5
1606908450000|2020-12-02 11:27:30|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606908460000|2020-12-02 11:27:40|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|5
1606908470000|2020-12-02 11:27:50|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|2
1606908490000|2020-12-02 11:28:10|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|7
1606908500000|2020-12-02 11:28:20|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|8
1606908510000|2020-12-02 11:28:30|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606908520000|2020-12-02 11:28:40|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|6
1606908530000|2020-12-02 11:28:50|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|2
1606908540000|2020-12-02 11:29:00|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|7
1606908560000|2020-12-02 11:29:20|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606908570000|2020-12-02 11:29:30|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.3|1828|3
1606908580000|2020-12-02 11:29:40|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1
1606908590000|2020-12-02 11:29:50|||||||||1
1606908600000|2020-12-02 11:30:00|1828.6|1828.3|1829|1828.7|1829|1828.7|1828.6|1828.3|12
1606908610000|2020-12-02 11:30:10|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606908620000|2020-12-02 11:30:20|||||||||2
1606908630000|2020-12-02 11:30:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|4
1606908640000|2020-12-02 11:30:40|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|2
1606908650000|2020-12-02 11:30:50|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|2
1606908660000|2020-12-02 11:31:00|||||||||3
1606908670000|2020-12-02 11:31:10|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|9
1606908680000|2020-12-02 11:31:20|1828.3|1828|1828.3|1828|1828.4|1828.1|1828.2|1827.9|5
1606908690000|2020-12-02 11:31:30|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.3|1828|3
1606908700000|2020-12-02 11:31:40|||||||||1
1606908710000|2020-12-02 11:31:50|1828.2|1827.9|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|6
1606908720000|2020-12-02 11:32:00|1828.8|1828.5|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|6
1606908740000|2020-12-02 11:32:20|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606908750000|2020-12-02 11:32:30|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606908760000|2020-12-02 11:32:40|||||||||1
1606908780000|2020-12-02 11:33:00|1828.6|1828.3|1828.9|1828.6|1828.9|1828.6|1828.6|1828.3|3
1606908790000|2020-12-02 11:33:10|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606908800000|2020-12-02 11:33:20|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|7
1606908810000|2020-12-02 11:33:30|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|4
1606908830000|2020-12-02 11:33:50|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606908840000|2020-12-02 11:34:00|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|2
1606908850000|2020-12-02 11:34:10|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|3
1606908860000|2020-12-02 11:34:20|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|9
1606908870000|2020-12-02 11:34:30|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.8|1828.5|9
1606908880000|2020-12-02 11:34:40|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|2
1606908900000|2020-12-02 11:35:00|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606908920000|2020-12-02 11:35:20|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|7
1606908930000|2020-12-02 11:35:30|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|2
1606908940000|2020-12-02 11:35:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606908960000|2020-12-02 11:36:00|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|2
1606908970000|2020-12-02 11:36:10|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.3|1829|2
1606908980000|2020-12-02 11:36:20|1829.5|1829.2|1829.3|1829|1829.6|1829.3|1829.3|1829|8
1606908990000|2020-12-02 11:36:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606909000000|2020-12-02 11:36:40|1829|1828.7|1829.5|1829.2|1829.5|1829.2|1829|1828.7|12
1606909020000|2020-12-02 11:37:00|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|2
1606909030000|2020-12-02 11:37:10|1829.3|1829|1829.2|1828.9|1829.3|1829|1829|1828.7|4
1606909040000|2020-12-02 11:37:20|||||||||3
1606909060000|2020-12-02 11:37:40|||||||||1
1606909070000|2020-12-02 11:37:50|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|3
1606909080000|2020-12-02 11:38:00|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|2
1606909090000|2020-12-02 11:38:10|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|7
1606909100000|2020-12-02 11:38:20|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|2
1606909110000|2020-12-02 11:38:30|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|6
1606909120000|2020-12-02 11:38:40|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606909130000|2020-12-02 11:38:50|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829|1828.7|6
1606909140000|2020-12-02 11:39:00|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|12
1606909150000|2020-12-02 11:39:10|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606909160000|2020-12-02 11:39:20|||||||||1
1606909170000|2020-12-02 11:39:30|1829.5|1829.2|1829.6|1829.3|1829.6|1829.3|1829.5|1829.2|2
1606909180000|2020-12-02 11:39:40|1829.7|1829.4|1829.6|1829.3|1829.8|1829.5|1829.6|1829.3|9
1606909190000|2020-12-02 11:39:50|||||||||7
1606909220000|2020-12-02 11:40:20|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|17
1606909250000|2020-12-02 11:40:50|1829.7|1829.4|1830|1829.7|1830|1829.7|1829.7|1829.4|4
1606909260000|2020-12-02 11:41:00|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606909280000|2020-12-02 11:41:20|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.3|1829|10
1606909290000|2020-12-02 11:41:30|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.6|1829.3|3
1606909300000|2020-12-02 11:41:40|||||||||1
1606909310000|2020-12-02 11:41:50|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|2
1606909320000|2020-12-02 11:42:00|1829.8|1829.5|1830.1|1829.8|1830.1|1829.8|1829.8|1829.5|7
1606909340000|2020-12-02 11:42:20|1830.2|1829.9|1830.4|1830.1|1830.5|1830.2|1830.2|1829.9|11
1606909350000|2020-12-02 11:42:30|1830.5|1830.2|1830.5|1830.2|1830.7|1830.4|1830.4|1830.1|30
1606909360000|2020-12-02 11:42:40|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|7
1606909370000|2020-12-02 11:42:50|||||||||1
1606909380000|2020-12-02 11:43:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606909390000|2020-12-02 11:43:10|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606909400000|2020-12-02 11:43:20|1830.2|1829.9|1830.6|1830.3|1830.6|1830.3|1830.2|1829.9|5
1606909410000|2020-12-02 11:43:30|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606909420000|2020-12-02 11:43:40|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606909440000|2020-12-02 11:44:00|||||||||2
1606909450000|2020-12-02 11:44:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606909460000|2020-12-02 11:44:20|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|4
1606909470000|2020-12-02 11:44:30|1830.2|1829.9|1830.6|1830.3|1830.8|1830.5|1830.2|1829.9|13
1606909480000|2020-12-02 11:44:40|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|3
1606909510000|2020-12-02 11:45:10|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|5
1606909530000|2020-12-02 11:45:30|||||||||2
1606909540000|2020-12-02 11:45:40|||||||||2
1606909550000|2020-12-02 11:45:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606909560000|2020-12-02 11:46:00|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|4
1606909580000|2020-12-02 11:46:20|1829.7|1829.4|1829.3|1829|1829.7|1829.4|1829.3|1829|3
1606909610000|2020-12-02 11:46:50|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606909620000|2020-12-02 11:47:00|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606909630000|2020-12-02 11:47:10|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606909640000|2020-12-02 11:47:20|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|2
1606909650000|2020-12-02 11:47:30|1829.2|1828.9|1828.9|1828.6|1829.2|1828.9|1828.6|1828.3|56
1606909670000|2020-12-02 11:47:50|||||||||2
1606909680000|2020-12-02 11:48:00|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|2
1606909690000|2020-12-02 11:48:10|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|7
1606909700000|2020-12-02 11:48:20|1828.6|1828.3|1828.4|1828.1|1828.6|1828.3|1828.4|1828.1|26
1606909710000|2020-12-02 11:48:30|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.3|1828|5
1606909730000|2020-12-02 11:48:50|1828.2|1827.9|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|12
1606909750000|2020-12-02 11:49:10|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|1
1606909770000|2020-12-02 11:49:30|1827.6|1827.3|1827.5|1827.2|1827.8|1827.5|1827.5|1827.2|19
1606909780000|2020-12-02 11:49:40|1827.4|1827.1|1827.8|1827.5|1827.8|1827.5|1827.4|1827.1|4
1606909790000|2020-12-02 11:49:50|1827.6|1827.3|1827.4|1827.1|1827.8|1827.5|1827.4|1827.1|9
1606909800000|2020-12-02 11:50:00|1827.8|1827.5|1827.7|1827.4|1827.8|1827.5|1827.7|1827.4|6
1606909810000|2020-12-02 11:50:10|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|7
1606909820000|2020-12-02 11:50:20|1827.6|1827.3|1827.9|1827.6|1827.9|1827.6|1827.6|1827.3|10
1606909830000|2020-12-02 11:50:30|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|13
1606909840000|2020-12-02 11:50:40|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|2
1606909850000|2020-12-02 11:50:50|||||||||4
1606909860000|2020-12-02 11:51:00|1827.7|1827.4|1828|1827.7|1828|1827.7|1827.7|1827.4|3
1606909870000|2020-12-02 11:51:10|||||||||1
1606909890000|2020-12-02 11:51:30|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|2
1606909900000|2020-12-02 11:51:40|1828.3|1828|1828.1|1827.8|1828.3|1828|1828.1|1827.8|5
1606909910000|2020-12-02 11:51:50|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1
1606909920000|2020-12-02 11:52:00|||||||||1
1606909940000|2020-12-02 11:52:20|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|3
1606909950000|2020-12-02 11:52:30|||||||||1
1606909970000|2020-12-02 11:52:50|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1
1606909990000|2020-12-02 11:53:10|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|4
1606910000000|2020-12-02 11:53:20|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|12
1606910050000|2020-12-02 11:54:10|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|2
1606910090000|2020-12-02 11:54:50|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1829|1828.7|2
1606910110000|2020-12-02 11:55:10|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606910130000|2020-12-02 11:55:30|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|7
1606910140000|2020-12-02 11:55:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606910190000|2020-12-02 11:56:30|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|2
1606910200000|2020-12-02 11:56:40|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|2
1606910220000|2020-12-02 11:57:00|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|2
1606910240000|2020-12-02 11:57:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|9
1606910260000|2020-12-02 11:57:40|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606910270000|2020-12-02 11:57:50|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606910280000|2020-12-02 11:58:00|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1
1606910290000|2020-12-02 11:58:10|1829.6|1829.3|1829.3|1829|1829.6|1829.3|1829.3|1829|6
1606910300000|2020-12-02 11:58:20|1829.4|1829.1|1829.6|1829.3|1829.6|1829.3|1829.4|1829.1|2
1606910320000|2020-12-02 11:58:40|||||||||1
1606910330000|2020-12-02 11:58:50|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606910340000|2020-12-02 11:59:00|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|3
1606910360000|2020-12-02 11:59:20|1829.9|1829.6|1830.2|1829.9|1830.2|1829.9|1829.9|1829.6|3
1606910370000|2020-12-02 11:59:30|1830.3|1830|1830.6|1830.3|1830.7|1830.4|1830.3|1830|19
1606910380000|2020-12-02 11:59:40|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606910390000|2020-12-02 11:59:50|||||||||2
1606910400000|2020-12-02 12:00:00|1830.3|1830|1829.5|1829.2|1830.3|1830|1829.5|1829.2|8
1606910410000|2020-12-02 12:00:10|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606910460000|2020-12-02 12:01:00|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606910470000|2020-12-02 12:01:10|||||||||3
1606910490000|2020-12-02 12:01:30|1830.3|1830|1830|1829.7|1830.3|1830|1830|1829.7|6
1606910500000|2020-12-02 12:01:40|||||||||1
1606910510000|2020-12-02 12:01:50|1829.9|1829.6|1830.2|1829.9|1830.2|1829.9|1829.9|1829.6|2
1606910520000|2020-12-02 12:02:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|4
1606910530000|2020-12-02 12:02:10|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|9
1606910540000|2020-12-02 12:02:20|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|4
1606910550000|2020-12-02 12:02:30|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1
1606910560000|2020-12-02 12:02:40|||||||||1
1606910570000|2020-12-02 12:02:50|||||||||2
1606910580000|2020-12-02 12:03:00|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.2|1829.9|8
1606910590000|2020-12-02 12:03:10|1830.2|1829.9|1830.2|1829.9|1830.3|1830|1830.2|1829.9|6
1606910600000|2020-12-02 12:03:20|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|4
1606910610000|2020-12-02 12:03:30|1830.2|1829.9|1830|1829.7|1830.2|1829.9|1829.9|1829.6|5
1606910630000|2020-12-02 12:03:50|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|3
1606910640000|2020-12-02 12:04:00|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.7|1829.4|6
1606910660000|2020-12-02 12:04:20|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|3
1606910670000|2020-12-02 12:04:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|4
1606910680000|2020-12-02 12:04:40|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|4
1606910690000|2020-12-02 12:04:50|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1
1606910700000|2020-12-02 12:05:00|1830.3|1830|1830|1829.7|1830.3|1830|1830|1829.7|8
1606910720000|2020-12-02 12:05:20|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606910740000|2020-12-02 12:05:40|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1830|1829.7|18
1606910750000|2020-12-02 12:05:50|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|7
1606910790000|2020-12-02 12:06:30|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|2
1606910800000|2020-12-02 12:06:40|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606910820000|2020-12-02 12:07:00|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|2
1606910840000|2020-12-02 12:07:20|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606910850000|2020-12-02 12:07:30|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|1
1606910860000|2020-12-02 12:07:40|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|2
1606910870000|2020-12-02 12:07:50|1830|1829.7|1830.2|1829.9|1830.2|1829.9|1830|1829.7|3
1606910880000|2020-12-02 12:08:00|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1
1606910890000|2020-12-02 12:08:10|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|9
1606910900000|2020-12-02 12:08:20|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|8
1606910910000|2020-12-02 12:08:30|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606910930000|2020-12-02 12:08:50|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|24
1606910940000|2020-12-02 12:09:00|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606910950000|2020-12-02 12:09:10|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|2
1606910960000|2020-12-02 12:09:20|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|4
1606910970000|2020-12-02 12:09:30|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|2
1606910980000|2020-12-02 12:09:40|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|8
1606910990000|2020-12-02 12:09:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|12
1606911000000|2020-12-02 12:10:00|1829.7|1829.4|1829.3|1829|1829.7|1829.4|1829.3|1829|9
1606911020000|2020-12-02 12:10:20|1829.9|1829.6|1829.6|1829.3|1829.9|1829.6|1829.6|1829.3|6
1606911040000|2020-12-02 12:10:40|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|16
1606911050000|2020-12-02 12:10:50|1829.6|1829.3|1829.9|1829.6|1829.9|1829.6|1829.6|1829.3|15
1606911060000|2020-12-02 12:11:00|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|4
1606911070000|2020-12-02 12:11:10|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|2
1606911090000|2020-12-02 12:11:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606911100000|2020-12-02 12:11:40|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|6
1606911110000|2020-12-02 12:11:50|1829.8|1829.5|1829.9|1829.6|1830|1829.7|1829.8|1829.5|18
1606911120000|2020-12-02 12:12:00|1830|1829.7|1830.5|1830.2|1830.5|1830.2|1830|1829.7|18
1606911130000|2020-12-02 12:12:10|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.3|1830|4
1606911140000|2020-12-02 12:12:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606911150000|2020-12-02 12:12:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606911160000|2020-12-02 12:12:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|2
1606911170000|2020-12-02 12:12:50|1830.6|1830.3|1830.1|1829.8|1830.6|1830.3|1830.1|1829.8|3
1606911180000|2020-12-02 12:13:00|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|16
1606911190000|2020-12-02 12:13:10|1829.7|1829.4|1830.2|1829.9|1830.2|1829.9|1829.7|1829.4|7
1606911200000|2020-12-02 12:13:20|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|5
1606911210000|2020-12-02 12:13:30|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.3|1830|5
1606911220000|2020-12-02 12:13:40|||||||||1
1606911230000|2020-12-02 12:13:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606911240000|2020-12-02 12:14:00|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|2
1606911250000|2020-12-02 12:14:10|||||||||1
1606911260000|2020-12-02 12:14:20|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.2|1829.9|30
1606911270000|2020-12-02 12:14:30|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.4|1830.1|7
1606911280000|2020-12-02 12:14:40|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|6
1606911290000|2020-12-02 12:14:50|||||||||9
1606911300000|2020-12-02 12:15:00|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|11
1606911310000|2020-12-02 12:15:10|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|4
1606911320000|2020-12-02 12:15:20|1830.6|1830.3|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|4
1606911330000|2020-12-02 12:15:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|9
1606911340000|2020-12-02 12:15:40|||||||||1
1606911350000|2020-12-02 12:15:50|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606911360000|2020-12-02 12:16:00|1830.7|1830.4|1831.1|1830.8|1831.1|1830.8|1830.7|1830.4|6
1606911370000|2020-12-02 12:16:10|||||||||2
1606911440000|2020-12-02 12:17:20|||||||||3
1606911450000|2020-12-02 12:17:30|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606911460000|2020-12-02 12:17:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606911470000|2020-12-02 12:17:50|1831.3|1831|1831.3|1831|1831.4|1831.1|1831.1|1830.8|4
1606911490000|2020-12-02 12:18:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606911500000|2020-12-02 12:18:20|||||||||2
1606911510000|2020-12-02 12:18:30|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|3
1606911520000|2020-12-02 12:18:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606911540000|2020-12-02 12:19:00|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|1
1606911550000|2020-12-02 12:19:10|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|2
1606911570000|2020-12-02 12:19:30|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|2
1606911590000|2020-12-02 12:19:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606911620000|2020-12-02 12:20:20|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|2
1606911650000|2020-12-02 12:20:50|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|4
1606911680000|2020-12-02 12:21:20|||||||||1
1606911690000|2020-12-02 12:21:30|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606911740000|2020-12-02 12:22:20|||||||||2
1606911780000|2020-12-02 12:23:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|1
1606911800000|2020-12-02 12:23:20|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|4
1606911820000|2020-12-02 12:23:40|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.4|1830.1|2
1606911830000|2020-12-02 12:23:50|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606911900000|2020-12-02 12:25:00|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|7
1606911940000|2020-12-02 12:25:40|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1830.1|1829.8|28
1606911950000|2020-12-02 12:25:50|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|6
1606911980000|2020-12-02 12:26:20|||||||||3
1606912000000|2020-12-02 12:26:40|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606912010000|2020-12-02 12:26:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606912020000|2020-12-02 12:27:00|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|18
1606912030000|2020-12-02 12:27:10|||||||||2
1606912040000|2020-12-02 12:27:20|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|4
1606912050000|2020-12-02 12:27:30|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|2
1606912060000|2020-12-02 12:27:40|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|39
1606912070000|2020-12-02 12:27:50|1830.4|1830.1|1830.1|1829.8|1830.4|1830.1|1830.1|1829.8|13
1606912090000|2020-12-02 12:28:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1
1606912100000|2020-12-02 12:28:20|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1
1606912110000|2020-12-02 12:28:30|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.6|1829.3|9
1606912120000|2020-12-02 12:28:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606912150000|2020-12-02 12:29:10|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1
1606912160000|2020-12-02 12:29:20|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|3
1606912200000|2020-12-02 12:30:00|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|5
1606912210000|2020-12-02 12:30:10|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606912230000|2020-12-02 12:30:30|1829.5|1829.2|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|5
1606912240000|2020-12-02 12:30:40|1829.7|1829.4|1829.4|1829.1|1829.8|1829.5|1829.4|1829.1|11
1606912260000|2020-12-02 12:31:00|1829.2|1828.9|1828.9|1828.6|1829.2|1828.9|1828.9|1828.6|16
1606912270000|2020-12-02 12:31:10|1829.1|1828.8|1829.5|1829.2|1829.5|1829.2|1829.1|1828.8|15
1606912280000|2020-12-02 12:31:20|||||||||3
1606912290000|2020-12-02 12:31:30|||||||||2
1606912300000|2020-12-02 12:31:40|1829.4|1829.1|1829.3|1829|1829.4|1829.1|1829.3|1829|4
1606912320000|2020-12-02 12:32:00|||||||||2
1606912330000|2020-12-02 12:32:10|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|3
1606912340000|2020-12-02 12:32:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606912360000|2020-12-02 12:32:40|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|4
1606912380000|2020-12-02 12:33:00|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.9|1828.6|19
1606912390000|2020-12-02 12:33:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606912400000|2020-12-02 12:33:20|1828.9|1828.6|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|15
1606912410000|2020-12-02 12:33:30|1828.5|1828.2|1828.3|1828|1828.7|1828.4|1828.3|1828|10
1606912420000|2020-12-02 12:33:40|1828.5|1828.2|1828.4|1828.1|1828.6|1828.3|1828.3|1828|6
1606912430000|2020-12-02 12:33:50|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|11
1606912440000|2020-12-02 12:34:00|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|2
1606912450000|2020-12-02 12:34:10|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|2
1606912470000|2020-12-02 12:34:30|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|10
1606912490000|2020-12-02 12:34:50|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|2
1606912500000|2020-12-02 12:35:00|1828.9|1828.6|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|9
1606912510000|2020-12-02 12:35:10|||||||||1
1606912520000|2020-12-02 12:35:20|1828.4|1828.1|1828.5|1828.2|1828.6|1828.3|1828.4|1828.1|8
1606912530000|2020-12-02 12:35:30|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|3
1606912540000|2020-12-02 12:35:40|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|1
1606912550000|2020-12-02 12:35:50|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|4
1606912560000|2020-12-02 12:36:00|1828.3|1828|1828.1|1827.8|1828.3|1828|1828.1|1827.8|6
1606912570000|2020-12-02 12:36:10|1827.7|1827.4|1827.9|1827.6|1827.9|1827.6|1827.7|1827.4|7
1606912590000|2020-12-02 12:36:30|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|7
1606912600000|2020-12-02 12:36:40|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|3
1606912610000|2020-12-02 12:36:50|1828.1|1827.8|1827.8|1827.5|1828.1|1827.8|1827.8|1827.5|14
1606912620000|2020-12-02 12:37:00|||||||||4
1606912640000|2020-12-02 12:37:20|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1
1606912650000|2020-12-02 12:37:30|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1
1606912660000|2020-12-02 12:37:40|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|19
1606912680000|2020-12-02 12:38:00|1827.8|1827.5|1827.7|1827.4|1827.8|1827.5|1827.7|1827.4|5
1606912690000|2020-12-02 12:38:10|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|3
1606912700000|2020-12-02 12:38:20|||||||||1
1606912710000|2020-12-02 12:38:30|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.4|1827.1|5
1606912720000|2020-12-02 12:38:40|1827.6|1827.3|1827.7|1827.4|1827.7|1827.4|1827.6|1827.3|6
1606912730000|2020-12-02 12:38:50|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|8
1606912740000|2020-12-02 12:39:00|||||||||1
1606912750000|2020-12-02 12:39:10|1827.5|1827.2|1827.4|1827.1|1827.5|1827.2|1827.4|1827.1|2
1606912760000|2020-12-02 12:39:20|||||||||3
1606912770000|2020-12-02 12:39:30|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827.3|1827|4
1606912780000|2020-12-02 12:39:40|1827.3|1827|1827|1826.7|1827.3|1827|1827|1826.7|8
1606912790000|2020-12-02 12:39:50|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|3
1606912800000|2020-12-02 12:40:00|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|6
1606912810000|2020-12-02 12:40:10|1826.5|1826.2|1826.2|1825.9|1826.8|1826.5|1826.2|1825.9|28
1606912820000|2020-12-02 12:40:20|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|11
1606912830000|2020-12-02 12:40:30|1826.4|1826.1|1826.3|1826|1826.5|1826.2|1826.3|1826|9
1606912840000|2020-12-02 12:40:40|1826.2|1825.9|1825.7|1825.4|1826.3|1826|1825.7|1825.4|91
1606912850000|2020-12-02 12:40:50|1825.5|1825.2|1825.7|1825.4|1825.7|1825.4|1825.5|1825.2|10
1606912860000|2020-12-02 12:41:00|1825.5|1825.2|1825.4|1825.1|1825.5|1825.2|1825.3|1825|22
1606912870000|2020-12-02 12:41:10|1825|1824.7|1824.8|1824.5|1825.2|1824.9|1824.8|1824.5|63
1606912880000|2020-12-02 12:41:20|1824.9|1824.6|1825.7|1825.4|1825.7|1825.4|1824.9|1824.6|7
1606912890000|2020-12-02 12:41:30|1825.8|1825.5|1826|1825.7|1826|1825.7|1825.7|1825.4|14
1606912900000|2020-12-02 12:41:40|1825.9|1825.6|1825.2|1824.9|1825.9|1825.6|1825.2|1824.9|18
1606912910000|2020-12-02 12:41:50|1825.8|1825.5|1826.1|1825.8|1826.1|1825.8|1825.7|1825.4|11
1606912920000|2020-12-02 12:42:00|1826.2|1825.9|1825.8|1825.5|1826.2|1825.9|1825.8|1825.5|28
1606912930000|2020-12-02 12:42:10|1825.7|1825.4|1825.6|1825.3|1825.9|1825.6|1825.6|1825.3|30
1606912960000|2020-12-02 12:42:40|1825.8|1825.5|1825.6|1825.3|1825.8|1825.5|1825.6|1825.3|28
1606912980000|2020-12-02 12:43:00|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|1825.5|1825.2|4
1606912990000|2020-12-02 12:43:10|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1825.7|1825.4|1
1606913010000|2020-12-02 12:43:30|||||||||1
1606913020000|2020-12-02 12:43:40|||||||||1
1606913030000|2020-12-02 12:43:50|||||||||4
1606913040000|2020-12-02 12:44:00|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.5|1825.2|12
1606913050000|2020-12-02 12:44:10|1825.4|1825.1|1825.2|1824.9|1825.5|1825.2|1825.2|1824.9|13
1606913060000|2020-12-02 12:44:20|1825|1824.7|1825|1824.7|1825|1824.7|1825|1824.7|1
1606913080000|2020-12-02 12:44:40|||||||||1
1606913100000|2020-12-02 12:45:00|1825.1|1824.8|1825.3|1825|1825.3|1825|1824.6|1824.3|79
1606913110000|2020-12-02 12:45:10|1825.4|1825.1|1825.1|1824.8|1825.4|1825.1|1825.1|1824.8|8
1606913120000|2020-12-02 12:45:20|1825|1824.7|1824.9|1824.6|1825|1824.7|1824.9|1824.6|10
1606913130000|2020-12-02 12:45:30|1824.8|1824.5|1825|1824.7|1825|1824.7|1824.7|1824.4|9
1606913140000|2020-12-02 12:45:40|1825.2|1824.9|1825.4|1825.1|1825.4|1825.1|1825.2|1824.9|5
1606913150000|2020-12-02 12:45:50|1825.3|1825|1825.5|1825.2|1825.5|1825.2|1825.3|1825|3
1606913180000|2020-12-02 12:46:20|1825.4|1825.1|1825.3|1825|1825.4|1825.1|1825.3|1825|6
1606913200000|2020-12-02 12:46:40|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1825.1|1824.8|1
1606913210000|2020-12-02 12:46:50|1825|1824.7|1825|1824.7|1825.1|1824.8|1825|1824.7|3
1606913220000|2020-12-02 12:47:00|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.8|1824.5|19
1606913230000|2020-12-02 12:47:10|1824.9|1824.6|1825|1824.7|1825|1824.7|1824.9|1824.6|4
1606913240000|2020-12-02 12:47:20|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|1824.9|1824.6|3
1606913250000|2020-12-02 12:47:30|1825.1|1824.8|1824.9|1824.6|1825.1|1824.8|1824.9|1824.6|15
1606913260000|2020-12-02 12:47:40|1825|1824.7|1825.1|1824.8|1825.2|1824.9|1825|1824.7|6
1606913270000|2020-12-02 12:47:50|1825|1824.7|1825.1|1824.8|1825.1|1824.8|1825|1824.7|2
1606913280000|2020-12-02 12:48:00|1825.3|1825|1825.3|1825|1825.3|1825|1825.2|1824.9|6
1606913290000|2020-12-02 12:48:10|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1
1606913300000|2020-12-02 12:48:20|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.5|1825.2|7
1606913310000|2020-12-02 12:48:30|1825.8|1825.5|1826.1|1825.8|1826.1|1825.8|1825.8|1825.5|15
1606913320000|2020-12-02 12:48:40|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.2|1825.9|6
1606913330000|2020-12-02 12:48:50|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|6
1606913340000|2020-12-02 12:49:00|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|1
1606913350000|2020-12-02 12:49:10|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1826.1|1825.8|20
1606913360000|2020-12-02 12:49:20|1826.3|1826|1826.1|1825.8|1826.3|1826|1826.1|1825.8|7
1606913370000|2020-12-02 12:49:30|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|2
1606913380000|2020-12-02 12:49:40|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1826.1|1825.8|2
1606913390000|2020-12-02 12:49:50|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1
1606913410000|2020-12-02 12:50:10|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|3
1606913430000|2020-12-02 12:50:30|1826.1|1825.8|1826|1825.7|1826.1|1825.8|1826|1825.7|4
1606913440000|2020-12-02 12:50:40|1826.4|1826.1|1826.3|1826|1826.4|1826.1|1826.3|1826|2
1606913450000|2020-12-02 12:50:50|||||||||1
1606913460000|2020-12-02 12:51:00|1826.5|1826.2|1826.7|1826.4|1826.7|1826.4|1826.4|1826.1|7
1606913470000|2020-12-02 12:51:10|1826.3|1826|1826.7|1826.4|1826.7|1826.4|1826.3|1826|20
1606913500000|2020-12-02 12:51:40|||||||||1
1606913510000|2020-12-02 12:51:50|1826.5|1826.2|1826.6|1826.3|1826.6|1826.3|1826.5|1826.2|3
1606913530000|2020-12-02 12:52:10|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606913550000|2020-12-02 12:52:30|1826.6|1826.3|1826.4|1826.1|1826.6|1826.3|1826.4|1826.1|4
1606913560000|2020-12-02 12:52:40|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606913570000|2020-12-02 12:52:50|1826.7|1826.4|1826.8|1826.5|1827.2|1826.9|1826.7|1826.4|9
1606913580000|2020-12-02 12:53:00|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|3
1606913590000|2020-12-02 12:53:10|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1
1606913600000|2020-12-02 12:53:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1
1606913610000|2020-12-02 12:53:30|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|2
1606913620000|2020-12-02 12:53:40|1827.2|1826.9|1827.1|1826.8|1827.3|1827|1827.1|1826.8|6
1606913630000|2020-12-02 12:53:50|1827|1826.7|1827.2|1826.9|1827.3|1827|1827|1826.7|11
1606913640000|2020-12-02 12:54:00|1827.3|1827|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|4
1606913650000|2020-12-02 12:54:10|1827.3|1827|1827.4|1827.1|1827.6|1827.3|1827.2|1826.9|5
1606913660000|2020-12-02 12:54:20|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|1
1606913670000|2020-12-02 12:54:30|1827.2|1826.9|1827.6|1827.3|1827.6|1827.3|1827.2|1826.9|8
1606913680000|2020-12-02 12:54:40|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.8|1827.5|2
1606913690000|2020-12-02 12:54:50|1827.8|1827.5|1828.4|1828.1|1828.4|1828.1|1827.8|1827.5|16
1606913700000|2020-12-02 12:55:00|1828.3|1828|1828.1|1827.8|1828.3|1828|1828.1|1827.8|8
1606913720000|2020-12-02 12:55:20|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|8
1606913730000|2020-12-02 12:55:30|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1
1606913740000|2020-12-02 12:55:40|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|3
1606913750000|2020-12-02 12:55:50|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.8|1827.5|5
1606913760000|2020-12-02 12:56:00|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|3
1606913770000|2020-12-02 12:56:10|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|4
1606913780000|2020-12-02 12:56:20|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|2
1606913790000|2020-12-02 12:56:30|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606913800000|2020-12-02 12:56:40|||||||||1
1606913810000|2020-12-02 12:56:50|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|3
1606913820000|2020-12-02 12:57:00|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|4
1606913840000|2020-12-02 12:57:20|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|4
1606913850000|2020-12-02 12:57:30|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|8
1606913860000|2020-12-02 12:57:40|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|12
1606913870000|2020-12-02 12:57:50|1828.2|1827.9|1828.1|1827.8|1828.2|1827.9|1828.1|1827.8|5
1606913880000|2020-12-02 12:58:00|||||||||1
1606913930000|2020-12-02 12:58:50|1827.8|1827.5|1827.4|1827.1|1827.8|1827.5|1827.3|1827|30
1606913940000|2020-12-02 12:59:00|1827.2|1826.9|1827.1|1826.8|1827.3|1827|1827.1|1826.8|5
1606913950000|2020-12-02 12:59:10|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|4
1606913960000|2020-12-02 12:59:20|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.5|1826.2|9
1606913970000|2020-12-02 12:59:30|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|3
1606913980000|2020-12-02 12:59:40|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606913990000|2020-12-02 12:59:50|1826.3|1826|1826.3|1826|1826.4|1826.1|1826.2|1825.9|19
1606914000000|2020-12-02 13:00:00|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|8
1606914010000|2020-12-02 13:00:10|1826|1825.7|1826.8|1826.5|1826.8|1826.5|1825.9|1825.6|47
1606914020000|2020-12-02 13:00:20|1827.2|1826.9|1826.5|1826.2|1827.2|1826.9|1826.5|1826.2|17
1606914030000|2020-12-02 13:00:30|1826.2|1825.9|1825.7|1825.4|1826.2|1825.9|1825.5|1825.2|20
1606914040000|2020-12-02 13:00:40|1825.8|1825.5|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|15
1606914050000|2020-12-02 13:00:50|1825.3|1825|1825.5|1825.2|1825.5|1825.2|1825.2|1824.9|19
1606914060000|2020-12-02 13:01:00|1825.4|1825.1|1825.1|1824.8|1825.4|1825.1|1825|1824.7|17
1606914070000|2020-12-02 13:01:10|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1825.2|1824.9|1
1606914080000|2020-12-02 13:01:20|1825.4|1825.1|1825.3|1825|1825.5|1825.2|1825.1|1824.8|23
1606914090000|2020-12-02 13:01:30|1825.1|1824.8|1825.4|1825.1|1825.4|1825.1|1825|1824.7|13
1606914100000|2020-12-02 13:01:40|1825.3|1825|1825.2|1824.9|1825.4|1825.1|1825.2|1824.9|7
1606914110000|2020-12-02 13:01:50|1825.4|1825.1|1825.9|1825.6|1826.2|1825.9|1825.4|1825.1|30
1606914120000|2020-12-02 13:02:00|1826|1825.7|1826.2|1825.9|1826.2|1825.9|1826|1825.7|12
1606914130000|2020-12-02 13:02:10|1826.1|1825.8|1826|1825.7|1826.2|1825.9|1826|1825.7|14
1606914140000|2020-12-02 13:02:20|1826.2|1825.9|1826.1|1825.8|1826.2|1825.9|1826.1|1825.8|6
1606914150000|2020-12-02 13:02:30|1826|1825.7|1826.7|1826.4|1826.7|1826.4|1826|1825.7|5
1606914160000|2020-12-02 13:02:40|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|4
1606914170000|2020-12-02 13:02:50|1827|1826.7|1826.7|1826.4|1827|1826.7|1826.7|1826.4|4
1606914180000|2020-12-02 13:03:00|||||||||4
1606914200000|2020-12-02 13:03:20|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|2
1606914210000|2020-12-02 13:03:30|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.9|1826.6|2
1606914220000|2020-12-02 13:03:40|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|1826.8|1826.5|2
1606914230000|2020-12-02 13:03:50|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1
1606914240000|2020-12-02 13:04:00|1827.3|1827|1827.3|1827|1827.4|1827.1|1827.1|1826.8|9
1606914250000|2020-12-02 13:04:10|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1
1606914270000|2020-12-02 13:04:30|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|1
1606914280000|2020-12-02 13:04:40|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|6
1606914290000|2020-12-02 13:04:50|||||||||1
1606914300000|2020-12-02 13:05:00|1827.1|1826.8|1826.8|1826.5|1827.1|1826.8|1826.8|1826.5|14
1606914310000|2020-12-02 13:05:10|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|4
1606914320000|2020-12-02 13:05:20|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1827|1826.7|4
1606914330000|2020-12-02 13:05:30|1827.1|1826.8|1827|1826.7|1827.1|1826.8|1827|1826.7|3
1606914350000|2020-12-02 13:05:50|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1
1606914360000|2020-12-02 13:06:00|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|7
1606914370000|2020-12-02 13:06:10|1827.3|1827|1827.4|1827.1|1827.4|1827.1|1827.3|1827|3
1606914380000|2020-12-02 13:06:20|1827.5|1827.2|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|13
1606914390000|2020-12-02 13:06:30|1827.9|1827.6|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|9
1606914400000|2020-12-02 13:06:40|1827.7|1827.4|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|5
1606914410000|2020-12-02 13:06:50|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1
1606914420000|2020-12-02 13:07:00|1827.7|1827.4|1828|1827.7|1828|1827.7|1827.7|1827.4|7
1606914430000|2020-12-02 13:07:10|1827.7|1827.4|1827.4|1827.1|1827.7|1827.4|1827.3|1827|19
1606914440000|2020-12-02 13:07:20|1827.5|1827.2|1828.1|1827.8|1828.1|1827.8|1827.5|1827.2|48
1606914450000|2020-12-02 13:07:30|1828.2|1827.9|1828.3|1828|1828.4|1828.1|1828.2|1827.9|25
1606914460000|2020-12-02 13:07:40|1828.2|1827.9|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|9
1606914480000|2020-12-02 13:08:00|1828.3|1828|1828.3|1828|1828.4|1828.1|1828.3|1828|4
1606914490000|2020-12-02 13:08:10|||||||||2
1606914500000|2020-12-02 13:08:20|1828.1|1827.8|1827.9|1827.6|1828.1|1827.8|1827.9|1827.6|12
1606914510000|2020-12-02 13:08:30|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1
1606914520000|2020-12-02 13:08:40|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606914530000|2020-12-02 13:08:50|||||||||2
1606914570000|2020-12-02 13:09:30|1828.2|1827.9|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|8
1606914580000|2020-12-02 13:09:40|1828.4|1828.1|1828.8|1828.5|1828.8|1828.5|1828.4|1828.1|7
1606914590000|2020-12-02 13:09:50|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|3
1606914600000|2020-12-02 13:10:00|||||||||5
1606914610000|2020-12-02 13:10:10|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|7
1606914620000|2020-12-02 13:10:20|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|2
1606914630000|2020-12-02 13:10:30|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|2
1606914640000|2020-12-02 13:10:40|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|4
1606914650000|2020-12-02 13:10:50|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1
1606914660000|2020-12-02 13:11:00|1828.8|1828.5|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|5
1606914670000|2020-12-02 13:11:10|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|5
1606914680000|2020-12-02 13:11:20|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606914690000|2020-12-02 13:11:30|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|4
1606914700000|2020-12-02 13:11:40|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|13
1606914710000|2020-12-02 13:11:50|1829.3|1829|1829.4|1829.1|1829.5|1829.2|1829.3|1829|8
1606914720000|2020-12-02 13:12:00|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|5
1606914730000|2020-12-02 13:12:10|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606914740000|2020-12-02 13:12:20|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.7|1828.4|5
1606914750000|2020-12-02 13:12:30|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606914760000|2020-12-02 13:12:40|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|3
1606914780000|2020-12-02 13:13:00|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|2
1606914790000|2020-12-02 13:13:10|1828.4|1828.1|1828.6|1828.3|1828.7|1828.4|1828.4|1828.1|4
1606914820000|2020-12-02 13:13:40|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|3
1606914840000|2020-12-02 13:14:00|||||||||1
1606914880000|2020-12-02 13:14:40|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|13
1606914890000|2020-12-02 13:14:50|1827.5|1827.2|1827.9|1827.6|1827.9|1827.6|1827.3|1827|14
1606914900000|2020-12-02 13:15:00|1827.8|1827.5|1826.4|1826.1|1827.8|1827.5|1826.4|1826.1|19
1606914910000|2020-12-02 13:15:10|1826.6|1826.3|1826.9|1826.6|1827.3|1827|1826.6|1826.3|8
1606914920000|2020-12-02 13:15:20|1827.2|1826.9|1828.2|1827.9|1828.4|1828.1|1827.2|1826.9|17
1606914930000|2020-12-02 13:15:30|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.6|1827.3|5
1606914940000|2020-12-02 13:15:40|1828|1827.7|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|7
1606914950000|2020-12-02 13:15:50|1828|1827.7|1828.1|1827.8|1828.1|1827.8|1828|1827.7|4
1606914960000|2020-12-02 13:16:00|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.8|1827.5|5
1606914970000|2020-12-02 13:16:10|1828.3|1828|1828.8|1828.5|1828.9|1828.6|1828.3|1828|9
1606914980000|2020-12-02 13:16:20|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.6|1828.3|22
1606914990000|2020-12-02 13:16:30|||||||||1
1606915000000|2020-12-02 13:16:40|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|17
1606915010000|2020-12-02 13:16:50|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|5
1606915020000|2020-12-02 13:17:00|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|3
1606915030000|2020-12-02 13:17:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|10
1606915040000|2020-12-02 13:17:20|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|3
1606915050000|2020-12-02 13:17:30|1829.4|1829.1|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|8
1606915060000|2020-12-02 13:17:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|3
1606915070000|2020-12-02 13:17:50|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|6
1606915080000|2020-12-02 13:18:00|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|5
1606915100000|2020-12-02 13:18:20|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606915110000|2020-12-02 13:18:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1
1606915140000|2020-12-02 13:19:00|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606915150000|2020-12-02 13:19:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606915160000|2020-12-02 13:19:20|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|12
1606915170000|2020-12-02 13:19:30|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|4
1606915180000|2020-12-02 13:19:40|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|2
1606915210000|2020-12-02 13:20:10|1829.1|1828.8|1828.8|1828.5|1829.1|1828.8|1828.8|1828.5|6
1606915220000|2020-12-02 13:20:20|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|2
1606915250000|2020-12-02 13:20:50|1829|1828.7|1829|1828.7|1829.1|1828.8|1829|1828.7|5
1606915270000|2020-12-02 13:21:10|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|5
1606915280000|2020-12-02 13:21:20|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|4
1606915290000|2020-12-02 13:21:30|||||||||1
1606915300000|2020-12-02 13:21:40|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606915370000|2020-12-02 13:22:50|1828.9|1828.6|1829.2|1828.9|1829.2|1828.9|1828.9|1828.6|8
1606915390000|2020-12-02 13:23:10|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|2
1606915430000|2020-12-02 13:23:50|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606915450000|2020-12-02 13:24:10|||||||||2
1606915460000|2020-12-02 13:24:20|||||||||1
1606915470000|2020-12-02 13:24:30|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.8|1828.5|21
1606915480000|2020-12-02 13:24:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|9
1606915490000|2020-12-02 13:24:50|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|4
1606915500000|2020-12-02 13:25:00|1829.2|1828.9|1829.5|1829.2|1829.5|1829.2|1829.2|1828.9|4
1606915510000|2020-12-02 13:25:10|1829.2|1828.9|1829.1|1828.8|1829.2|1828.9|1829.1|1828.8|3
1606915520000|2020-12-02 13:25:20|1829|1828.7|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|9
1606915530000|2020-12-02 13:25:30|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|2
1606915540000|2020-12-02 13:25:40|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.8|1828.5|2
1606915550000|2020-12-02 13:25:50|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|2
1606915560000|2020-12-02 13:26:00|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606915580000|2020-12-02 13:26:20|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|2
1606915590000|2020-12-02 13:26:30|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|7
1606915600000|2020-12-02 13:26:40|1828.3|1828|1828.4|1828.1|1828.7|1828.4|1828.3|1828|12
1606915620000|2020-12-02 13:27:00|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|2
1606915650000|2020-12-02 13:27:30|||||||||3
1606915660000|2020-12-02 13:27:40|1828.4|1828.1|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|17
1606915670000|2020-12-02 13:27:50|1828.9|1828.6|1828.9|1828.6|1829|1828.7|1828.9|1828.6|11
1606915680000|2020-12-02 13:28:00|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1
1606915710000|2020-12-02 13:28:30|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|3
1606915740000|2020-12-02 13:29:00|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|9
1606915750000|2020-12-02 13:29:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606915760000|2020-12-02 13:29:20|1828.8|1828.5|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|3
1606915790000|2020-12-02 13:29:50|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.2|1828.9|4
1606915800000|2020-12-02 13:30:00|1829.5|1829.2|1829.6|1829.3|1829.6|1829.3|1829.5|1829.2|4
1606915810000|2020-12-02 13:30:10|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|2
1606915820000|2020-12-02 13:30:20|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|3
1606915830000|2020-12-02 13:30:30|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606915870000|2020-12-02 13:31:10|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|2
1606915880000|2020-12-02 13:31:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829|1828.7|4
1606915900000|2020-12-02 13:31:40|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1
1606915920000|2020-12-02 13:32:00|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.9|1828.6|7
1606915930000|2020-12-02 13:32:10|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|2
1606915950000|2020-12-02 13:32:30|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606915960000|2020-12-02 13:32:40|1829.3|1829|1829.1|1828.8|1829.3|1829|1829|1828.7|15
1606915970000|2020-12-02 13:32:50|||||||||2
1606915980000|2020-12-02 13:33:00|1829.3|1829|1829|1828.7|1829.3|1829|1829|1828.7|9
1606915990000|2020-12-02 13:33:10|1828.8|1828.5|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|8
1606916000000|2020-12-02 13:33:20|1828.8|1828.5|1828.8|1828.5|1829|1828.7|1828.8|1828.5|8
1606916010000|2020-12-02 13:33:30|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|1
1606916030000|2020-12-02 13:33:50|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|2
1606916050000|2020-12-02 13:34:10|1828.9|1828.6|1828.4|1828.1|1828.9|1828.6|1828.4|1828.1|4
1606916090000|2020-12-02 13:34:50|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.3|1828|3
1606916100000|2020-12-02 13:35:00|1828.3|1828|1828.5|1828.2|1828.5|1828.2|1828.1|1827.8|10
1606916110000|2020-12-02 13:35:10|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|3
1606916130000|2020-12-02 13:35:30|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|3
1606916160000|2020-12-02 13:36:00|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|3
1606916170000|2020-12-02 13:36:10|1828.9|1828.6|1829|1828.7|1829|1828.7|1828.9|1828.6|3
1606916180000|2020-12-02 13:36:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606916210000|2020-12-02 13:36:50|1828.8|1828.5|1828.5|1828.2|1828.8|1828.5|1828.5|1828.2|5
1606916220000|2020-12-02 13:37:00|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|2
1606916230000|2020-12-02 13:37:10|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1828|1827.7|7
1606916250000|2020-12-02 13:37:30|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|3
1606916270000|2020-12-02 13:37:50|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|2
1606916280000|2020-12-02 13:38:00|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1
1606916290000|2020-12-02 13:38:10|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|5
1606916300000|2020-12-02 13:38:20|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|2
1606916310000|2020-12-02 13:38:30|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1827.6|1827.3|1
1606916330000|2020-12-02 13:38:50|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.5|1827.2|5
1606916340000|2020-12-02 13:39:00|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|2
1606916350000|2020-12-02 13:39:10|1827.2|1826.9|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|16
1606916370000|2020-12-02 13:39:30|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1
1606916380000|2020-12-02 13:39:40|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1827|1826.7|9
1606916390000|2020-12-02 13:39:50|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|7
1606916400000|2020-12-02 13:40:00|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|3
1606916410000|2020-12-02 13:40:10|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.2|1826.9|3
1606916420000|2020-12-02 13:40:20|1827.4|1827.1|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|13
1606916430000|2020-12-02 13:40:30|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|2
1606916440000|2020-12-02 13:40:40|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|5
1606916460000|2020-12-02 13:41:00|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|5
1606916480000|2020-12-02 13:41:20|1827.6|1827.3|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|15
1606916490000|2020-12-02 13:41:30|1827.7|1827.4|1827.1|1826.8|1827.7|1827.4|1826.9|1826.6|8
1606916500000|2020-12-02 13:41:40|1827|1826.7|1827.3|1827|1827.3|1827|1827|1826.7|5
1606916510000|2020-12-02 13:41:50|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|9
1606916520000|2020-12-02 13:42:00|1827.1|1826.8|1827|1826.7|1827.1|1826.8|1827|1826.7|5
1606916530000|2020-12-02 13:42:10|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|6
1606916540000|2020-12-02 13:42:20|1826.9|1826.6|1826.9|1826.6|1827.1|1826.8|1826.8|1826.5|12
1606916550000|2020-12-02 13:42:30|||||||||1
1606916560000|2020-12-02 13:42:40|||||||||1
1606916580000|2020-12-02 13:43:00|1826.8|1826.5|1826.9|1826.6|1826.9|1826.6|1826.8|1826.5|4
1606916590000|2020-12-02 13:43:10|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|5
1606916600000|2020-12-02 13:43:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|4
1606916610000|2020-12-02 13:43:30|1827.4|1827.1|1827.7|1827.4|1827.7|1827.4|1827.4|1827.1|10
1606916620000|2020-12-02 13:43:40|1827.8|1827.5|1827.7|1827.4|1828|1827.7|1827.5|1827.2|8
1606916650000|2020-12-02 13:44:10|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|10
1606916660000|2020-12-02 13:44:20|1827.8|1827.5|1828|1827.7|1828|1827.7|1827.8|1827.5|7
1606916670000|2020-12-02 13:44:30|1827.8|1827.5|1827.6|1827.3|1828|1827.7|1827.6|1827.3|58
1606916700000|2020-12-02 13:45:00|1827.7|1827.4|1828.5|1828.2|1828.5|1828.2|1827.7|1827.4|29
1606916710000|2020-12-02 13:45:10|1828.4|1828.1|1828.2|1827.9|1828.4|1828.1|1828.2|1827.9|2
1606916730000|2020-12-02 13:45:30|1828.3|1828|1828.3|1828|1828.4|1828.1|1828.3|1828|7
1606916740000|2020-12-02 13:45:40|1828.1|1827.8|1828.5|1828.2|1828.5|1828.2|1828.1|1827.8|17
1606916750000|2020-12-02 13:45:50|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|3
1606916760000|2020-12-02 13:46:00|||||||||1
1606916770000|2020-12-02 13:46:10|||||||||3
1606916780000|2020-12-02 13:46:20|1828.3|1828|1828.3|1828|1828.3|1828|1828.3|1828|2
1606916790000|2020-12-02 13:46:30|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|1828.2|1827.9|4
1606916800000|2020-12-02 13:46:40|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606916830000|2020-12-02 13:47:10|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|5
1606916850000|2020-12-02 13:47:30|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|9
1606916860000|2020-12-02 13:47:40|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606916870000|2020-12-02 13:47:50|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.3|1828|5
1606916880000|2020-12-02 13:48:00|1828.1|1827.8|1828|1827.7|1828.1|1827.8|1828|1827.7|3
1606916930000|2020-12-02 13:48:50|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|18
1606916950000|2020-12-02 13:49:10|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.8|1827.5|12
1606916960000|2020-12-02 13:49:20|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.8|1827.5|12
1606916970000|2020-12-02 13:49:30|||||||||1
1606916980000|2020-12-02 13:49:40|||||||||2
1606916990000|2020-12-02 13:49:50|1827.6|1827.3|1827.7|1827.4|1827.7|1827.4|1827.6|1827.3|3
1606917000000|2020-12-02 13:50:00|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|4
1606917010000|2020-12-02 13:50:10|1827.6|1827.3|1827.3|1827|1827.6|1827.3|1827.3|1827|9
1606917020000|2020-12-02 13:50:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1
1606917030000|2020-12-02 13:50:30|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|4
1606917040000|2020-12-02 13:50:40|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|5
1606917050000|2020-12-02 13:50:50|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|18
1606917060000|2020-12-02 13:51:00|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827|1826.7|23
1606917070000|2020-12-02 13:51:10|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|8
1606917080000|2020-12-02 13:51:20|1827.2|1826.9|1827.3|1827|1827.3|1827|1827.2|1826.9|30
1606917090000|2020-12-02 13:51:30|1827.4|1827.1|1827.3|1827|1827.4|1827.1|1827.2|1826.9|11
1606917100000|2020-12-02 13:51:40|1827.1|1826.8|1827.1|1826.8|1827.3|1827|1827.1|1826.8|19
1606917110000|2020-12-02 13:51:50|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1826.9|1826.6|39
1606917120000|2020-12-02 13:52:00|||||||||10
1606917130000|2020-12-02 13:52:10|||||||||8
1606917140000|2020-12-02 13:52:20|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.2|1826.9|9
1606917150000|2020-12-02 13:52:30|||||||||2
1606917160000|2020-12-02 13:52:40|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|3
1606917170000|2020-12-02 13:52:50|||||||||4
1606917180000|2020-12-02 13:53:00|1827.4|1827.1|1827.1|1826.8|1827.4|1827.1|1827.1|1826.8|16
1606917190000|2020-12-02 13:53:10|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|2
1606917200000|2020-12-02 13:53:20|||||||||1
1606917230000|2020-12-02 13:53:50|1827|1826.7|1826.8|1826.5|1827|1826.7|1826.8|1826.5|6
1606917240000|2020-12-02 13:54:00|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.6|1826.3|6
1606917260000|2020-12-02 13:54:20|1826.5|1826.2|1826.6|1826.3|1826.7|1826.4|1826.5|1826.2|17
1606917270000|2020-12-02 13:54:30|||||||||9
1606917280000|2020-12-02 13:54:40|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|2
1606917290000|2020-12-02 13:54:50|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.5|1826.2|3
1606917300000|2020-12-02 13:55:00|||||||||1
1606917320000|2020-12-02 13:55:20|||||||||2
1606917340000|2020-12-02 13:55:40|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|5
1606917350000|2020-12-02 13:55:50|||||||||1
1606917360000|2020-12-02 13:56:00|1826.5|1826.2|1826.4|1826.1|1826.5|1826.2|1826|1825.7|26
1606917380000|2020-12-02 13:56:20|1826.5|1826.2|1826.3|1826|1826.5|1826.2|1826.3|1826|27
1606917390000|2020-12-02 13:56:30|1826.5|1826.2|1826.3|1826|1826.5|1826.2|1826.3|1826|27
1606917400000|2020-12-02 13:56:40|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.2|1825.9|5
1606917410000|2020-12-02 13:56:50|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|4
1606917420000|2020-12-02 13:57:00|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|9
1606917430000|2020-12-02 13:57:10|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.2|1825.9|2
1606917440000|2020-12-02 13:57:20|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1826.1|1825.8|7
1606917450000|2020-12-02 13:57:30|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|7
1606917460000|2020-12-02 13:57:40|1826|1825.7|1826|1825.7|1826|1825.7|1826|1825.7|3
1606917470000|2020-12-02 13:57:50|1825.9|1825.6|1825.9|1825.6|1825.9|1825.6|1825.8|1825.5|15
1606917480000|2020-12-02 13:58:00|1825.8|1825.5|1825.7|1825.4|1825.8|1825.5|1825.6|1825.3|11
1606917490000|2020-12-02 13:58:10|1825.6|1825.3|1825.6|1825.3|1825.6|1825.3|1825.5|1825.2|12
1606917500000|2020-12-02 13:58:20|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.4|1825.1|16
1606917510000|2020-12-02 13:58:30|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.5|1825.2|30
1606917520000|2020-12-02 13:58:40|1825.4|1825.1|1825.6|1825.3|1825.6|1825.3|1825.4|1825.1|14
1606917530000|2020-12-02 13:58:50|1825.5|1825.2|1825.6|1825.3|1825.6|1825.3|1825.5|1825.2|23
1606917540000|2020-12-02 13:59:00|1825.4|1825.1|1825.7|1825.4|1825.7|1825.4|1825.4|1825.1|30
1606917550000|2020-12-02 13:59:10|1825.6|1825.3|1826|1825.7|1826|1825.7|1825.6|1825.3|24
1606917560000|2020-12-02 13:59:20|1826.2|1825.9|1826.4|1826.1|1826.4|1826.1|1826.1|1825.8|13
1606917570000|2020-12-02 13:59:30|1826.6|1826.3|1826.6|1826.3|1826.6|1826.3|1826.4|1826.1|10
1606917580000|2020-12-02 13:59:40|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.2|1825.9|11
1606917590000|2020-12-02 13:59:50|1826.6|1826.3|1826.7|1826.4|1826.7|1826.4|1826.5|1826.2|9
1606917600000|2020-12-02 14:00:00|1826.6|1826.3|1826.1|1825.8|1826.6|1826.3|1826|1825.7|17
1606917610000|2020-12-02 14:00:10|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1
1606917620000|2020-12-02 14:00:20|||||||||2
1606917630000|2020-12-02 14:00:30|1826.7|1826.4|1826.3|1826|1826.7|1826.4|1826.3|1826|8
1606917640000|2020-12-02 14:00:40|1826.2|1825.9|1826.3|1826|1826.3|1826|1826.2|1825.9|3
1606917660000|2020-12-02 14:01:00|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1
1606917670000|2020-12-02 14:01:10|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1
1606917680000|2020-12-02 14:01:20|1826|1825.7|1826|1825.7|1826|1825.7|1825.9|1825.6|4
1606917690000|2020-12-02 14:01:30|||||||||3
1606917700000|2020-12-02 14:01:40|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|1826.1|1825.8|2
1606917710000|2020-12-02 14:01:50|1826.2|1825.9|1826.6|1826.3|1826.6|1826.3|1826.2|1825.9|3
1606917720000|2020-12-02 14:02:00|1826.7|1826.4|1826.8|1826.5|1826.8|1826.5|1826.7|1826.4|3
1606917730000|2020-12-02 14:02:10|||||||||1
1606917740000|2020-12-02 14:02:20|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1826.7|1826.4|1
1606917760000|2020-12-02 14:02:40|1826.4|1826.1|1826.3|1826|1826.4|1826.1|1826.3|1826|2
1606917770000|2020-12-02 14:02:50|1826.5|1826.2|1826.7|1826.4|1827|1826.7|1826.5|1826.2|31
1606917780000|2020-12-02 14:03:00|1826.8|1826.5|1827|1826.7|1827|1826.7|1826.8|1826.5|11
1606917790000|2020-12-02 14:03:10|||||||||1
1606917800000|2020-12-02 14:03:20|1827.1|1826.8|1826.9|1826.6|1827.1|1826.8|1826.9|1826.6|2
1606917810000|2020-12-02 14:03:30|1826.8|1826.5|1826.8|1826.5|1826.9|1826.6|1826.7|1826.4|8
1606917820000|2020-12-02 14:03:40|1826.7|1826.4|1826.5|1826.2|1826.7|1826.4|1826.5|1826.2|3
1606917850000|2020-12-02 14:04:10|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.5|1826.2|8
1606917860000|2020-12-02 14:04:20|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1
1606917870000|2020-12-02 14:04:30|1826.5|1826.2|1826.6|1826.3|1826.6|1826.3|1826.5|1826.2|4
1606917890000|2020-12-02 14:04:50|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|3
1606917900000|2020-12-02 14:05:00|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.9|1826.6|2
1606917910000|2020-12-02 14:05:10|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|5
1606917920000|2020-12-02 14:05:20|1827.3|1827|1827.5|1827.2|1827.6|1827.3|1827.2|1826.9|22
1606917930000|2020-12-02 14:05:30|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1
1606917950000|2020-12-02 14:05:50|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1
1606917970000|2020-12-02 14:06:10|1827.3|1827|1827.1|1826.8|1827.3|1827|1827.1|1826.8|5
1606917980000|2020-12-02 14:06:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|2
1606917990000|2020-12-02 14:06:30|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|2
1606918010000|2020-12-02 14:06:50|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1
1606918020000|2020-12-02 14:07:00|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|5
1606918050000|2020-12-02 14:07:30|1827.8|1827.5|1828.2|1827.9|1828.6|1828.3|1827.8|1827.5|36
1606918060000|2020-12-02 14:07:40|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.3|1828|18
1606918070000|2020-12-02 14:07:50|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.4|1828.1|4
1606918080000|2020-12-02 14:08:00|1828.4|1828.1|1828.3|1828|1828.5|1828.2|1828.3|1828|8
1606918090000|2020-12-02 14:08:10|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|3
1606918100000|2020-12-02 14:08:20|||||||||1
1606918110000|2020-12-02 14:08:30|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606918120000|2020-12-02 14:08:40|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|2
1606918130000|2020-12-02 14:08:50|1828.1|1827.8|1827.8|1827.5|1828.1|1827.8|1827.8|1827.5|4
1606918140000|2020-12-02 14:09:00|1827.6|1827.3|1828.1|1827.8|1828.1|1827.8|1827.6|1827.3|8
1606918170000|2020-12-02 14:09:30|1828|1827.7|1828.1|1827.8|1828.1|1827.8|1827.9|1827.6|6
1606918180000|2020-12-02 14:09:40|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|5
1606918200000|2020-12-02 14:10:00|1828.1|1827.8|1828.3|1828|1828.3|1828|1828.1|1827.8|9
1606918210000|2020-12-02 14:10:10|1828.5|1828.2|1828.5|1828.2|1828.7|1828.4|1828.5|1828.2|51
1606918220000|2020-12-02 14:10:20|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|10
1606918230000|2020-12-02 14:10:30|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.5|1828.2|5
1606918260000|2020-12-02 14:11:00|1828.6|1828.3|1828.4|1828.1|1828.6|1828.3|1828.4|1828.1|13
1606918270000|2020-12-02 14:11:10|1828.2|1827.9|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|13
1606918280000|2020-12-02 14:11:20|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|3
1606918290000|2020-12-02 14:11:30|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1
1606918300000|2020-12-02 14:11:40|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|4
1606918310000|2020-12-02 14:11:50|1827.7|1827.4|1828.4|1828.1|1828.4|1828.1|1827.7|1827.4|26
1606918320000|2020-12-02 14:12:00|1828.5|1828.2|1828.7|1828.4|1828.7|1828.4|1828.5|1828.2|5
1606918330000|2020-12-02 14:12:10|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|6
1606918340000|2020-12-02 14:12:20|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1
1606918360000|2020-12-02 14:12:40|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|4
1606918370000|2020-12-02 14:12:50|||||||||1
1606918380000|2020-12-02 14:13:00|||||||||3
1606918390000|2020-12-02 14:13:10|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|7
1606918400000|2020-12-02 14:13:20|||||||||1
1606918410000|2020-12-02 14:13:30|1828.7|1828.4|1828.1|1827.8|1828.7|1828.4|1828.1|1827.8|13
1606918420000|2020-12-02 14:13:40|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|3
1606918430000|2020-12-02 14:13:50|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|1827.9|1827.6|7
1606918440000|2020-12-02 14:14:00|1828|1827.7|1828.4|1828.1|1828.4|1828.1|1828|1827.7|8
1606918450000|2020-12-02 14:14:10|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|4
1606918460000|2020-12-02 14:14:20|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|7
1606918470000|2020-12-02 14:14:30|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|2
1606918500000|2020-12-02 14:15:00|1828.8|1828.5|1828.7|1828.4|1828.8|1828.5|1828.7|1828.4|2
1606918510000|2020-12-02 14:15:10|1828.4|1828.1|1827.5|1827.2|1828.4|1828.1|1827.4|1827.1|63
1606918520000|2020-12-02 14:15:20|1827.7|1827.4|1827.7|1827.4|1827.8|1827.5|1827.6|1827.3|4
1606918530000|2020-12-02 14:15:30|||||||||1
1606918540000|2020-12-02 14:15:40|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.4|1827.1|8
1606918550000|2020-12-02 14:15:50|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1
1606918560000|2020-12-02 14:16:00|1827.6|1827.3|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|10
1606918570000|2020-12-02 14:16:10|||||||||1
1606918580000|2020-12-02 14:16:20|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|4
1606918590000|2020-12-02 14:16:30|1827.5|1827.2|1827.6|1827.3|1827.6|1827.3|1827.4|1827.1|4
1606918600000|2020-12-02 14:16:40|1827.3|1827|1827.2|1826.9|1827.3|1827|1827|1826.7|16
1606918620000|2020-12-02 14:17:00|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|1
1606918630000|2020-12-02 14:17:10|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1
1606918640000|2020-12-02 14:17:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|3
1606918650000|2020-12-02 14:17:30|||||||||4
1606918660000|2020-12-02 14:17:40|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827|1826.7|13
1606918670000|2020-12-02 14:17:50|1827.4|1827.1|1827.6|1827.3|1827.6|1827.3|1827.4|1827.1|25
1606918680000|2020-12-02 14:18:00|1827.5|1827.2|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|12
1606918690000|2020-12-02 14:18:10|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1
1606918700000|2020-12-02 14:18:20|||||||||1
1606918710000|2020-12-02 14:18:30|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.5|1827.2|5
1606918720000|2020-12-02 14:18:40|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|2
1606918730000|2020-12-02 14:18:50|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|3
1606918740000|2020-12-02 14:19:00|||||||||1
1606918750000|2020-12-02 14:19:10|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|4
1606918760000|2020-12-02 14:19:20|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|6
1606918770000|2020-12-02 14:19:30|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1
1606918780000|2020-12-02 14:19:40|||||||||3
1606918790000|2020-12-02 14:19:50|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|1
1606918800000|2020-12-02 14:20:00|1827.1|1826.8|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|5
1606918820000|2020-12-02 14:20:20|1827.3|1827|1827|1826.7|1827.3|1827|1827|1826.7|11
1606918830000|2020-12-02 14:20:30|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1826.9|1826.6|1
1606918840000|2020-12-02 14:20:40|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1827|1826.7|4
1606918850000|2020-12-02 14:20:50|1827.4|1827.1|1827.3|1827|1827.4|1827.1|1827.3|1827|12
1606918860000|2020-12-02 14:21:00|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|7
1606918870000|2020-12-02 14:21:10|1827.5|1827.2|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|12
1606918880000|2020-12-02 14:21:20|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.7|1827.4|3
1606918890000|2020-12-02 14:21:30|||||||||3
1606918900000|2020-12-02 14:21:40|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.1|1826.8|44
1606918910000|2020-12-02 14:21:50|1827.6|1827.3|1826.9|1826.6|1827.6|1827.3|1826.9|1826.6|60
1606918920000|2020-12-02 14:22:00|1827|1826.7|1827.5|1827.2|1827.6|1827.3|1827|1826.7|58
1606918930000|2020-12-02 14:22:10|1827.6|1827.3|1827.6|1827.3|1827.9|1827.6|1827.5|1827.2|107
1606918940000|2020-12-02 14:22:20|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|27
1606918950000|2020-12-02 14:22:30|1827.9|1827.6|1828|1827.7|1828|1827.7|1827.7|1827.4|37
1606918960000|2020-12-02 14:22:40|1827.9|1827.6|1827.8|1827.5|1828|1827.7|1827.8|1827.5|24
1606918970000|2020-12-02 14:22:50|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|2
1606918980000|2020-12-02 14:23:00|1827.9|1827.6|1828|1827.7|1828|1827.7|1827.8|1827.5|31
1606918990000|2020-12-02 14:23:10|1827.9|1827.6|1827.8|1827.5|1828|1827.7|1827.8|1827.5|18
1606919000000|2020-12-02 14:23:20|1827.7|1827.4|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|51
1606919010000|2020-12-02 14:23:30|1827.5|1827.2|1827.8|1827.5|1827.8|1827.5|1827.5|1827.2|32
1606919030000|2020-12-02 14:23:50|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|20
1606919040000|2020-12-02 14:24:00|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|4
1606919050000|2020-12-02 14:24:10|||||||||4
1606919060000|2020-12-02 14:24:20|1827.7|1827.4|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|14
1606919070000|2020-12-02 14:24:30|1827.9|1827.6|1828.2|1827.9|1828.2|1827.9|1827.9|1827.6|23
1606919080000|2020-12-02 14:24:40|1828|1827.7|1827.8|1827.5|1828|1827.7|1827.8|1827.5|14
1606919090000|2020-12-02 14:24:50|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.7|1827.4|13
1606919100000|2020-12-02 14:25:00|1828.1|1827.8|1828|1827.7|1828.2|1827.9|1828|1827.7|26
1606919110000|2020-12-02 14:25:10|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|1828.1|1827.8|8
1606919120000|2020-12-02 14:25:20|1828.2|1827.9|1828|1827.7|1828.3|1828|1828|1827.7|43
1606919130000|2020-12-02 14:25:30|1828.1|1827.8|1827.9|1827.6|1828.1|1827.8|1827.9|1827.6|15
1606919140000|2020-12-02 14:25:40|||||||||3
1606919150000|2020-12-02 14:25:50|1828|1827.7|1828|1827.7|1828|1827.7|1827.9|1827.6|8
1606919160000|2020-12-02 14:26:00|1828.1|1827.8|1827.9|1827.6|1828.1|1827.8|1827.9|1827.6|13
1606919170000|2020-12-02 14:26:10|||||||||3
1606919180000|2020-12-02 14:26:20|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|8
1606919190000|2020-12-02 14:26:30|||||||||8
1606919200000|2020-12-02 14:26:40|1827.8|1827.5|1827.9|1827.6|1827.9|1827.6|1827.7|1827.4|10
1606919220000|2020-12-02 14:27:00|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|8
1606919230000|2020-12-02 14:27:10|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|4
1606919240000|2020-12-02 14:27:20|||||||||15
1606919250000|2020-12-02 14:27:30|1828|1827.7|1828|1827.7|1828|1827.7|1828|1827.7|4
1606919260000|2020-12-02 14:27:40|1828.2|1827.9|1828.3|1828|1828.3|1828|1828.2|1827.9|11
1606919270000|2020-12-02 14:27:50|||||||||4
1606919280000|2020-12-02 14:28:00|1828.5|1828.2|1828.7|1828.4|1828.7|1828.4|1828.5|1828.2|13
1606919290000|2020-12-02 14:28:10|1828.8|1828.5|1828.9|1828.6|1828.9|1828.6|1828.8|1828.5|11
1606919300000|2020-12-02 14:28:20|1829|1828.7|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|23
1606919310000|2020-12-02 14:28:30|1828.8|1828.5|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|11
1606919320000|2020-12-02 14:28:40|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|3
1606919330000|2020-12-02 14:28:50|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|9
1606919340000|2020-12-02 14:29:00|1828.7|1828.4|1828.7|1828.4|1828.8|1828.5|1828.7|1828.4|10
1606919350000|2020-12-02 14:29:10|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.8|1828.5|7
1606919360000|2020-12-02 14:29:20|1829.3|1829|1829.4|1829.1|1829.6|1829.3|1829.3|1829|28
1606919370000|2020-12-02 14:29:30|1829.3|1829|1829.5|1829.2|1829.5|1829.2|1829.3|1829|17
1606919380000|2020-12-02 14:29:40|1829.4|1829.1|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|12
1606919390000|2020-12-02 14:29:50|1829.6|1829.3|1829.5|1829.2|1829.6|1829.3|1829.5|1829.2|14
1606919400000|2020-12-02 14:30:00|1829.4|1829.1|1826.7|1826.4|1829.4|1829.1|1826.7|1826.4|1107
1606919410000|2020-12-02 14:30:10|1826.4|1826.1|1825.5|1825.2|1826.4|1826.1|1825|1824.7|355
1606919420000|2020-12-02 14:30:20|1825.3|1825|1823.9|1823.6|1825.3|1825|1823.9|1823.6|233
1606919430000|2020-12-02 14:30:30|1823.8|1823.5|1825|1824.7|1825|1824.7|1823.8|1823.5|271
1606919440000|2020-12-02 14:30:40|1825.1|1824.8|1825.7|1825.4|1826.5|1826.2|1824.8|1824.5|346
1606919450000|2020-12-02 14:30:50|1825.8|1825.5|1824.2|1823.9|1825.8|1825.5|1824.2|1823.9|128
1606919460000|2020-12-02 14:31:00|1823.9|1823.6|1823.7|1823.4|1823.9|1823.6|1822.7|1822.4|366
1606919470000|2020-12-02 14:31:10|1823.8|1823.5|1823.8|1823.5|1824.2|1823.9|1822.9|1822.6|284
1606919480000|2020-12-02 14:31:20|1823.5|1823.2|1823.5|1823.2|1824.2|1823.9|1823.3|1823|226
1606919490000|2020-12-02 14:31:30|1823.4|1823.1|1822.7|1822.4|1823.8|1823.5|1822.7|1822.4|205
1606919500000|2020-12-02 14:31:40|1822.6|1822.3|1821.6|1821.3|1822.6|1822.3|1821.4|1821.1|235
1606919510000|2020-12-02 14:31:50|1821.3|1821|1820.9|1820.6|1821.3|1821|1820.8|1820.5|304
1606919520000|2020-12-02 14:32:00|1821|1820.7|1821.1|1820.8|1821.3|1821|1820.1|1819.8|255
1606919530000|2020-12-02 14:32:10|1821.3|1821|1820.4|1820.1|1821.6|1821.3|1820.3|1820|137
1606919540000|2020-12-02 14:32:20|1820.5|1820.2|1821.5|1821.2|1821.6|1821.3|1820.5|1820.2|149
1606919550000|2020-12-02 14:32:30|1821.4|1821.1|1821.4|1821.1|1822|1821.7|1821|1820.7|230
1606919560000|2020-12-02 14:32:40|1821.5|1821.2|1820.6|1820.3|1821.6|1821.3|1820.6|1820.3|137
1606919570000|2020-12-02 14:32:50|1820.9|1820.6|1820.4|1820.1|1821.1|1820.8|1820.1|1819.8|89
1606919580000|2020-12-02 14:33:00|1820.1|1819.8|1820.3|1820|1820.4|1820.1|1819.6|1819.3|195
1606919590000|2020-12-02 14:33:10|1820.2|1819.9|1818.9|1818.6|1820.2|1819.9|1818.7|1818.4|212
1606919600000|2020-12-02 14:33:20|1818.4|1818.1|1817.8|1817.5|1818.5|1818.2|1817.6|1817.3|163
1606919610000|2020-12-02 14:33:30|1817.7|1817.4|1818.1|1817.8|1818.1|1817.8|1817.4|1817.1|100
1606919620000|2020-12-02 14:33:40|1818.2|1817.9|1817.8|1817.5|1818.7|1818.4|1817.8|1817.5|173
1606919630000|2020-12-02 14:33:50|1817.7|1817.4|1817.5|1817.2|1817.8|1817.5|1817.3|1817|158
1606919640000|2020-12-02 14:34:00|1818|1817.7|1818.5|1818.2|1818.7|1818.4|1817.7|1817.4|248
1606919650000|2020-12-02 14:34:10|1817.8|1817.5|1818.3|1818|1818.3|1818|1817.8|1817.5|255
1606919660000|2020-12-02 14:34:20|1818.4|1818.1|1819.2|1818.9|1819.6|1819.3|1818.4|1818.1|254
1606919670000|2020-12-02 14:34:30|1819.3|1819|1819|1818.7|1819.3|1819|1818.3|1818|166
1606919680000|2020-12-02 14:34:40|1818.9|1818.6|1820.5|1820.2|1820.5|1820.2|1818.9|1818.6|100
1606919690000|2020-12-02 14:34:50|1820.7|1820.4|1821|1820.7|1821.1|1820.8|1820.1|1819.8|234
1606919700000|2020-12-02 14:35:00|1821.1|1820.8|1820.4|1820.1|1821.2|1820.9|1820.4|1820.1|209
1606919710000|2020-12-02 14:35:10|1820.5|1820.2|1819.5|1819.2|1821.2|1820.9|1819.4|1819.1|140
1606919720000|2020-12-02 14:35:20|1820|1819.7|1819.5|1819.2|1820.2|1819.9|1819.2|1818.9|222
1606919730000|2020-12-02 14:35:30|1820.2|1819.9|1819.7|1819.4|1820.4|1820.1|1819.5|1819.2|109
1606919740000|2020-12-02 14:35:40|1819.9|1819.6|1819.4|1819.1|1820|1819.7|1819.3|1819|104
1606919750000|2020-12-02 14:35:50|1819.2|1818.9|1819.6|1819.3|1819.6|1819.3|1818.7|1818.4|151
1606919760000|2020-12-02 14:36:00|1819.8|1819.5|1819.7|1819.4|1819.8|1819.5|1818.9|1818.6|218
1606919770000|2020-12-02 14:36:10|1819.5|1819.2|1822|1821.7|1822|1821.7|1819|1818.7|214
1606919780000|2020-12-02 14:36:20|1822.4|1822.1|1822.1|1821.8|1822.9|1822.6|1822.1|1821.8|178
1606919790000|2020-12-02 14:36:30|1821.9|1821.6|1822.6|1822.3|1823|1822.7|1821.7|1821.4|148
1606919800000|2020-12-02 14:36:40|1822.9|1822.6|1823.9|1823.6|1823.9|1823.6|1822.7|1822.4|118
1606919810000|2020-12-02 14:36:50|1824|1823.7|1824.6|1824.3|1824.9|1824.6|1824|1823.7|135
1606919820000|2020-12-02 14:37:00|1824.5|1824.2|1824.9|1824.6|1825.8|1825.5|1824.5|1824.2|201
1606919830000|2020-12-02 14:37:10|1824.8|1824.5|1823.8|1823.5|1825.1|1824.8|1823.6|1823.3|159
1606919840000|2020-12-02 14:37:20|1823.7|1823.4|1823.6|1823.3|1824.3|1824|1823.1|1822.8|156
1606919850000|2020-12-02 14:37:30|1823.4|1823.1|1823.9|1823.6|1824|1823.7|1822.6|1822.3|137
1606919860000|2020-12-02 14:37:40|1823.8|1823.5|1824.8|1824.5|1825.4|1825.1|1823.8|1823.5|141
1606919870000|2020-12-02 14:37:50|1825.2|1824.9|1826|1825.7|1826.3|1826|1825|1824.7|107
1606919880000|2020-12-02 14:38:00|1825.6|1825.3|1826.3|1826|1826.5|1826.2|1825.4|1825.1|120
1606919890000|2020-12-02 14:38:10|1826.4|1826.1|1825.8|1825.5|1826.4|1826.1|1825.7|1825.4|88
1606919900000|2020-12-02 14:38:20|1825.7|1825.4|1825.4|1825.1|1826.2|1825.9|1825.4|1825.1|71
1606919910000|2020-12-02 14:38:30|1825.7|1825.4|1825.4|1825.1|1825.8|1825.5|1825.3|1825|132
1606919920000|2020-12-02 14:38:40|1824.9|1824.6|1823.8|1823.5|1825.2|1824.9|1823.7|1823.4|125
1606919930000|2020-12-02 14:38:50|1823.9|1823.6|1825.2|1824.9|1825.2|1824.9|1823.9|1823.6|170
1606919940000|2020-12-02 14:39:00|1825.4|1825.1|1824.3|1824|1825.5|1825.2|1824.3|1824|84
1606919950000|2020-12-02 14:39:10|1824.1|1823.8|1823.5|1823.2|1824.4|1824.1|1823.1|1822.8|90
1606919960000|2020-12-02 14:39:20|1823|1822.7|1823.5|1823.2|1823.5|1823.2|1822.7|1822.4|100
1606919970000|2020-12-02 14:39:30|1823.2|1822.9|1822.8|1822.5|1823.7|1823.4|1822.8|1822.5|34
1606919980000|2020-12-02 14:39:40|1823.5|1823.2|1822.8|1822.5|1823.5|1823.2|1822.8|1822.5|83
1606919990000|2020-12-02 14:39:50|1823|1822.7|1823.3|1823|1823.3|1823|1822.8|1822.5|42
1606920000000|2020-12-02 14:40:00|1823.7|1823.4|1823.6|1823.3|1824|1823.7|1822.6|1822.3|147
1606920010000|2020-12-02 14:40:10|1823.7|1823.4|1824.7|1824.4|1824.8|1824.5|1823.6|1823.3|97
1606920020000|2020-12-02 14:40:20|1824.8|1824.5|1826.1|1825.8|1826.3|1826|1824.8|1824.5|117
1606920030000|2020-12-02 14:40:30|1826.3|1826|1826.1|1825.8|1826.9|1826.6|1825.9|1825.6|132
1606920040000|2020-12-02 14:40:40|1825.9|1825.6|1826|1825.7|1826.9|1826.6|1825.7|1825.4|79
1606920050000|2020-12-02 14:40:50|1825.9|1825.6|1826.9|1826.6|1827.1|1826.8|1825.9|1825.6|144
1606920060000|2020-12-02 14:41:00|1826.8|1826.5|1827.9|1827.6|1827.9|1827.6|1826.8|1826.5|163
1606920070000|2020-12-02 14:41:10|1827.7|1827.4|1827.6|1827.3|1828|1827.7|1827.4|1827.1|111
1606920080000|2020-12-02 14:41:20|1827.9|1827.6|1827.4|1827.1|1828.4|1828.1|1827.2|1826.9|103
1606920090000|2020-12-02 14:41:30|1827.6|1827.3|1827.8|1827.5|1828.1|1827.8|1827.5|1827.2|61
1606920100000|2020-12-02 14:41:40|1827.5|1827.2|1826.9|1826.6|1827.6|1827.3|1826.6|1826.3|64
1606920110000|2020-12-02 14:41:50|1827|1826.7|1827.7|1827.4|1827.8|1827.5|1827|1826.7|59
1606920120000|2020-12-02 14:42:00|1827.6|1827.3|1827|1826.7|1827.7|1827.4|1826.9|1826.6|48
1606920130000|2020-12-02 14:42:10|1826.8|1826.5|1826.6|1826.3|1826.8|1826.5|1826.3|1826|55
1606920140000|2020-12-02 14:42:20|1826.4|1826.1|1826.3|1826|1826.8|1826.5|1826.3|1826|38
1606920150000|2020-12-02 14:42:30|1825.9|1825.6|1826.4|1826.1|1826.5|1826.2|1825.9|1825.6|24
1606920160000|2020-12-02 14:42:40|1826.5|1826.2|1827.1|1826.8|1827.4|1827.1|1826.5|1826.2|52
1606920170000|2020-12-02 14:42:50|1827.4|1827.1|1826.6|1826.3|1827.4|1827.1|1826.5|1826.2|50
1606920180000|2020-12-02 14:43:00|1826.9|1826.6|1825.4|1825.1|1826.9|1826.6|1825.4|1825.1|50
1606920190000|2020-12-02 14:43:10|1825.5|1825.2|1825|1824.7|1825.7|1825.4|1824.8|1824.5|68
1606920200000|2020-12-02 14:43:20|1825.1|1824.8|1825.2|1824.9|1825.6|1825.3|1825|1824.7|43
1606920210000|2020-12-02 14:43:30|1825.1|1824.8|1824.9|1824.6|1825.1|1824.8|1824.3|1824|43
1606920220000|2020-12-02 14:43:40|1825|1824.7|1823.9|1823.6|1825|1824.7|1823.9|1823.6|65
1606920230000|2020-12-02 14:43:50|1824|1823.7|1824.5|1824.2|1824.7|1824.4|1823.9|1823.6|80
1606920240000|2020-12-02 14:44:00|1824.4|1824.1|1824.5|1824.2|1824.8|1824.5|1823.5|1823.2|129
1606920250000|2020-12-02 14:44:10|1824.7|1824.4|1824.4|1824.1|1824.9|1824.6|1824.1|1823.8|59
1606920260000|2020-12-02 14:44:20|1824.5|1824.2|1825.5|1825.2|1825.5|1825.2|1824.2|1823.9|91
1606920270000|2020-12-02 14:44:30|1825.6|1825.3|1824.9|1824.6|1825.6|1825.3|1824.7|1824.4|35
1606920280000|2020-12-02 14:44:40|1825.1|1824.8|1824.5|1824.2|1825.1|1824.8|1824.3|1824|56
1606920290000|2020-12-02 14:44:50|1824|1823.7|1823.1|1822.8|1824.2|1823.9|1823.1|1822.8|75
1606920300000|2020-12-02 14:45:00|1823|1822.7|1823.3|1823|1823.3|1823|1822.4|1822.1|174
1606920310000|2020-12-02 14:45:10|1823.2|1822.9|1822.5|1822.2|1823.2|1822.9|1822.2|1821.9|69
1606920320000|2020-12-02 14:45:20|1822.1|1821.8|1823.3|1823|1823.3|1823|1821.9|1821.6|81
1606920330000|2020-12-02 14:45:30|1823.5|1823.2|1823.2|1822.9|1823.8|1823.5|1822.7|1822.4|130
1606920340000|2020-12-02 14:45:40|1823|1822.7|1822.5|1822.2|1823.2|1822.9|1822.2|1821.9|73
1606920350000|2020-12-02 14:45:50|1822.4|1822.1|1822.9|1822.6|1822.9|1822.6|1822|1821.7|67
1606920360000|2020-12-02 14:46:00|1823.1|1822.8|1824.2|1823.9|1824.6|1824.3|1823|1822.7|151
1606920370000|2020-12-02 14:46:10|1824.3|1824|1824|1823.7|1824.3|1824|1823.3|1823|110
1606920380000|2020-12-02 14:46:20|1824.1|1823.8|1824|1823.7|1824.6|1824.3|1823.9|1823.6|106
1606920390000|2020-12-02 14:46:30|1824.2|1823.9|1823.6|1823.3|1824.4|1824.1|1823.3|1823|71
1606920400000|2020-12-02 14:46:40|1823.7|1823.4|1823.8|1823.5|1824.3|1824|1823.6|1823.3|88
1606920410000|2020-12-02 14:46:50|1823.6|1823.3|1822.7|1822.4|1823.7|1823.4|1822.7|1822.4|120
1606920420000|2020-12-02 14:47:00|1822.8|1822.5|1824.2|1823.9|1824.2|1823.9|1822.8|1822.5|57
1606920430000|2020-12-02 14:47:10|1824.3|1824|1823.7|1823.4|1824.4|1824.1|1823|1822.7|49
1606920440000|2020-12-02 14:47:20|1823.8|1823.5|1824|1823.7|1824.1|1823.8|1823.7|1823.4|41
1606920450000|2020-12-02 14:47:30|1824.2|1823.9|1824.8|1824.5|1825|1824.7|1824|1823.7|108
1606920460000|2020-12-02 14:47:40|1824.7|1824.4|1824.8|1824.5|1825.3|1825|1824.7|1824.4|60
1606920470000|2020-12-02 14:47:50|1824.9|1824.6|1824.3|1824|1825.6|1825.3|1824.3|1824|68
1606920480000|2020-12-02 14:48:00|1824.1|1823.8|1823.9|1823.6|1824.4|1824.1|1823.9|1823.6|103
1606920490000|2020-12-02 14:48:10|1823.7|1823.4|1823.1|1822.8|1823.9|1823.6|1823|1822.7|92
1606920500000|2020-12-02 14:48:20|1823.2|1822.9|1823.6|1823.3|1823.6|1823.3|1822.9|1822.6|46
1606920510000|2020-12-02 14:48:30|1823.9|1823.6|1822.7|1822.4|1824|1823.7|1822.7|1822.4|62
1606920520000|2020-12-02 14:48:40|1822.8|1822.5|1823.4|1823.1|1823.4|1823.1|1822.5|1822.2|83
1606920530000|2020-12-02 14:48:50|1823.3|1823|1823.7|1823.4|1823.9|1823.6|1823|1822.7|54
1606920540000|2020-12-02 14:49:00|1823.6|1823.3|1826|1825.7|1826.2|1825.9|1823.6|1823.3|122
1606920550000|2020-12-02 14:49:10|1826.1|1825.8|1826.3|1826|1826.5|1826.2|1825.3|1825|194
1606920560000|2020-12-02 14:49:20|1826.4|1826.1|1825.7|1825.4|1826.4|1826.1|1825.4|1825.1|49
1606920570000|2020-12-02 14:49:30|1825.6|1825.3|1825.2|1824.9|1825.9|1825.6|1825.2|1824.9|38
1606920580000|2020-12-02 14:49:40|1825.1|1824.8|1823.9|1823.6|1825.2|1824.9|1823.8|1823.5|50
1606920590000|2020-12-02 14:49:50|1824.1|1823.8|1823.3|1823|1824.2|1823.9|1823.3|1823|30
1606920600000|2020-12-02 14:50:00|1823.1|1822.8|1822.1|1821.8|1823.1|1822.8|1821.9|1821.6|131
1606920610000|2020-12-02 14:50:10|1822.2|1821.9|1823.1|1822.8|1823.1|1822.8|1822.2|1821.9|41
1606920620000|2020-12-02 14:50:20|1823|1822.7|1823.3|1823|1823.5|1823.2|1822.7|1822.4|62
1606920630000|2020-12-02 14:50:30|1823|1822.7|1822.4|1822.1|1823.1|1822.8|1822.3|1822|68
1606920640000|2020-12-02 14:50:40|1822.5|1822.2|1822|1821.7|1822.5|1822.2|1821.9|1821.6|43
1606920650000|2020-12-02 14:50:50|1821.9|1821.6|1821.4|1821.1|1822.4|1822.1|1821.2|1820.9|110
1606920660000|2020-12-02 14:51:00|1821.6|1821.3|1821.3|1821|1821.6|1821.3|1821|1820.7|54
1606920670000|2020-12-02 14:51:10|1821.4|1821.1|1822.7|1822.4|1822.8|1822.5|1821.4|1821.1|134
1606920680000|2020-12-02 14:51:20|1822.1|1821.8|1821.1|1820.8|1822.4|1822.1|1820.9|1820.6|70
1606920690000|2020-12-02 14:51:30|1821.2|1820.9|1821.5|1821.2|1822|1821.7|1821.2|1820.9|46
1606920700000|2020-12-02 14:51:40|1821.6|1821.3|1821.7|1821.4|1822|1821.7|1820.9|1820.6|60
1606920710000|2020-12-02 14:51:50|1821.9|1821.6|1822.6|1822.3|1822.9|1822.6|1821.8|1821.5|53
1606920720000|2020-12-02 14:52:00|1822.7|1822.4|1822.4|1822.1|1822.7|1822.4|1822|1821.7|45
1606920730000|2020-12-02 14:52:10|1822.5|1822.2|1823.6|1823.3|1823.9|1823.6|1822.5|1822.2|129
1606920740000|2020-12-02 14:52:20|1823.7|1823.4|1824.2|1823.9|1824.7|1824.4|1823.7|1823.4|76
1606920750000|2020-12-02 14:52:30|1824.4|1824.1|1825.1|1824.8|1825.2|1824.9|1824.2|1823.9|78
1606920760000|2020-12-02 14:52:40|1825.2|1824.9|1825.2|1824.9|1825.8|1825.5|1825.1|1824.8|105
1606920770000|2020-12-02 14:52:50|1825.3|1825|1825.4|1825.1|1825.6|1825.3|1825.2|1824.9|69
1606920780000|2020-12-02 14:53:00|1825.2|1824.9|1825.3|1825|1825.5|1825.2|1825.1|1824.8|59
1606920790000|2020-12-02 14:53:10|1825.4|1825.1|1825.1|1824.8|1825.4|1825.1|1824.9|1824.6|30
1606920800000|2020-12-02 14:53:20|1825.2|1824.9|1825.8|1825.5|1826.2|1825.9|1825|1824.7|108
1606920810000|2020-12-02 14:53:30|1825.9|1825.6|1826|1825.7|1826.1|1825.8|1825.8|1825.5|46
1606920820000|2020-12-02 14:53:40|1825.8|1825.5|1826.5|1826.2|1826.5|1826.2|1825.8|1825.5|69
1606920830000|2020-12-02 14:53:50|1826.2|1825.9|1825.6|1825.3|1826.5|1826.2|1825.5|1825.2|63
1606920840000|2020-12-02 14:54:00|1825.7|1825.4|1826.4|1826.1|1826.4|1826.1|1825.7|1825.4|56
1606920850000|2020-12-02 14:54:10|1826.3|1826|1825.8|1825.5|1826.4|1826.1|1825.2|1824.9|37
1606920860000|2020-12-02 14:54:20|1825.7|1825.4|1825.4|1825.1|1826|1825.7|1825.4|1825.1|24
1606920870000|2020-12-02 14:54:30|1825.5|1825.2|1825.2|1824.9|1825.8|1825.5|1825.1|1824.8|60
1606920880000|2020-12-02 14:54:40|1825|1824.7|1824.6|1824.3|1825|1824.7|1824.6|1824.3|28
1606920890000|2020-12-02 14:54:50|1824.4|1824.1|1825|1824.7|1825|1824.7|1824.3|1824|30
1606920900000|2020-12-02 14:55:00|1825.2|1824.9|1825.3|1825|1825.4|1825.1|1825|1824.7|32
1606920910000|2020-12-02 14:55:10|1825.6|1825.3|1825.5|1825.2|1826|1825.7|1825.1|1824.8|99
1606920920000|2020-12-02 14:55:20|1825.6|1825.3|1826.3|1826|1826.4|1826.1|1825.6|1825.3|40
1606920930000|2020-12-02 14:55:30|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1825.6|1825.3|53
1606920940000|2020-12-02 14:55:40|1826.3|1826|1826.4|1826.1|1826.5|1826.2|1826.1|1825.8|46
1606920950000|2020-12-02 14:55:50|1826.5|1826.2|1826.5|1826.2|1826.6|1826.3|1826.1|1825.8|48
1606920960000|2020-12-02 14:56:00|1826.6|1826.3|1826.8|1826.5|1827.1|1826.8|1826.1|1825.8|82
1606920970000|2020-12-02 14:56:10|1826.9|1826.6|1826.5|1826.2|1826.9|1826.6|1826.4|1826.1|18
1606920980000|2020-12-02 14:56:20|1826.4|1826.1|1826.5|1826.2|1826.6|1826.3|1826|1825.7|19
1606920990000|2020-12-02 14:56:30|1826.6|1826.3|1826.1|1825.8|1826.6|1826.3|1826.1|1825.8|11
1606921000000|2020-12-02 14:56:40|1826|1825.7|1826.2|1825.9|1826.6|1826.3|1825.9|1825.6|31
1606921010000|2020-12-02 14:56:50|1826.4|1826.1|1826.7|1826.4|1826.8|1826.5|1826.3|1826|32
1606921020000|2020-12-02 14:57:00|1827|1826.7|1826.8|1826.5|1827|1826.7|1826.7|1826.4|25
1606921030000|2020-12-02 14:57:10|1827.1|1826.8|1827.9|1827.6|1828.1|1827.8|1827.1|1826.8|225
1606921040000|2020-12-02 14:57:20|1827.8|1827.5|1828.1|1827.8|1828.5|1828.2|1827.8|1827.5|110
1606921050000|2020-12-02 14:57:30|1827.8|1827.5|1827.9|1827.6|1828.6|1828.3|1827.8|1827.5|90
1606921060000|2020-12-02 14:57:40|1828.2|1827.9|1828.2|1827.9|1828.3|1828|1827.9|1827.6|40
1606921070000|2020-12-02 14:57:50|1828.3|1828|1829.2|1828.9|1829.3|1829|1828.3|1828|120
1606921080000|2020-12-02 14:58:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|54
1606921090000|2020-12-02 14:58:10|1828.7|1828.4|1828.3|1828|1828.7|1828.4|1828.1|1827.8|70
1606921100000|2020-12-02 14:58:20|1828.1|1827.8|1827.9|1827.6|1828.2|1827.9|1827.6|1827.3|42
1606921110000|2020-12-02 14:58:30|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1828|1827.7|38
1606921120000|2020-12-02 14:58:40|1828.1|1827.8|1827.6|1827.3|1828.1|1827.8|1827.5|1827.2|50
1606921130000|2020-12-02 14:58:50|1827.8|1827.5|1828.1|1827.8|1828.1|1827.8|1827.6|1827.3|55
1606921140000|2020-12-02 14:59:00|1828.2|1827.9|1828.2|1827.9|1828.6|1828.3|1828.1|1827.8|84
1606921150000|2020-12-02 14:59:10|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|21
1606921160000|2020-12-02 14:59:20|1828.9|1828.6|1828.9|1828.6|1829.4|1829.1|1828.8|1828.5|107
1606921170000|2020-12-02 14:59:30|1829|1828.7|1828.5|1828.2|1829|1828.7|1828.4|1828.1|48
1606921180000|2020-12-02 14:59:40|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.2|1827.9|18
1606921190000|2020-12-02 14:59:50|1828.6|1828.3|1828.4|1828.1|1828.6|1828.3|1828.2|1827.9|53
1606921200000|2020-12-02 15:00:00|1828.5|1828.2|1829.6|1829.3|1829.6|1829.3|1828.5|1828.2|52
1606921210000|2020-12-02 15:00:10|1829.8|1829.5|1830.4|1830.1|1830.5|1830.2|1829.8|1829.5|96
1606921220000|2020-12-02 15:00:20|1830.5|1830.2|1829.8|1829.5|1830.6|1830.3|1829.8|1829.5|70
1606921230000|2020-12-02 15:00:30|1829.7|1829.4|1829.6|1829.3|1829.9|1829.6|1829.4|1829.1|35
1606921240000|2020-12-02 15:00:40|1829.5|1829.2|1828.8|1828.5|1829.5|1829.2|1828.8|1828.5|32
1606921250000|2020-12-02 15:00:50|1828.9|1828.6|1828.7|1828.4|1829.3|1829|1828.7|1828.4|22
1606921260000|2020-12-02 15:01:00|1828.6|1828.3|1829.1|1828.8|1829.2|1828.9|1828.6|1828.3|46
1606921270000|2020-12-02 15:01:10|1829|1828.7|1829|1828.7|1829|1828.7|1828.9|1828.6|20
1606921280000|2020-12-02 15:01:20|1829.1|1828.8|1828.5|1828.2|1829.1|1828.8|1828.5|1828.2|19
1606921290000|2020-12-02 15:01:30|1828.3|1828|1828.5|1828.2|1828.8|1828.5|1828.3|1828|31
1606921300000|2020-12-02 15:01:40|1828.4|1828.1|1827.8|1827.5|1828.4|1828.1|1827.8|1827.5|37
1606921310000|2020-12-02 15:01:50|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|35
1606921320000|2020-12-02 15:02:00|1828.1|1827.8|1828.4|1828.1|1828.7|1828.4|1828.1|1827.8|36
1606921330000|2020-12-02 15:02:10|1828.3|1828|1828.2|1827.9|1828.5|1828.2|1828.1|1827.8|28
1606921340000|2020-12-02 15:02:20|1828.3|1828|1829.5|1829.2|1829.5|1829.2|1828.3|1828|38
1606921350000|2020-12-02 15:02:30|1829.4|1829.1|1830.4|1830.1|1830.4|1830.1|1829.4|1829.1|31
1606921360000|2020-12-02 15:02:40|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.1|1829.8|32
1606921370000|2020-12-02 15:02:50|1830.1|1829.8|1829.6|1829.3|1830.2|1829.9|1829.5|1829.2|27
1606921380000|2020-12-02 15:03:00|1829.7|1829.4|1829.9|1829.6|1830.3|1830|1829.7|1829.4|36
1606921390000|2020-12-02 15:03:10|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.5|1829.2|29
1606921400000|2020-12-02 15:03:20|1829.7|1829.4|1829.4|1829.1|1830|1829.7|1829.4|1829.1|13
1606921410000|2020-12-02 15:03:30|1829.3|1829|1829|1828.7|1829.6|1829.3|1829|1828.7|19
1606921420000|2020-12-02 15:03:40|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.4|1828.1|22
1606921430000|2020-12-02 15:03:50|1828.6|1828.3|1829|1828.7|1829|1828.7|1828.3|1828|27
1606921440000|2020-12-02 15:04:00|1828.8|1828.5|1829.1|1828.8|1829.7|1829.4|1828.8|1828.5|53
1606921450000|2020-12-02 15:04:10|1829.2|1828.9|1829.7|1829.4|1829.9|1829.6|1829.2|1828.9|49
1606921460000|2020-12-02 15:04:20|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.3|1829|27
1606921470000|2020-12-02 15:04:30|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|35
1606921480000|2020-12-02 15:04:40|1829.7|1829.4|1830.3|1830|1830.4|1830.1|1829.7|1829.4|53
1606921490000|2020-12-02 15:04:50|1830.4|1830.1|1830.4|1830.1|1830.7|1830.4|1830.3|1830|40
1606921500000|2020-12-02 15:05:00|1830.5|1830.2|1830.5|1830.2|1830.8|1830.5|1830|1829.7|117
1606921510000|2020-12-02 15:05:10|1830.4|1830.1|1830|1829.7|1831.2|1830.9|1830|1829.7|70
1606921520000|2020-12-02 15:05:20|1829.7|1829.4|1829.1|1828.8|1829.7|1829.4|1829.1|1828.8|52
1606921530000|2020-12-02 15:05:30|1829.2|1828.9|1829.3|1829|1829.7|1829.4|1829.2|1828.9|37
1606921540000|2020-12-02 15:05:40|1829.4|1829.1|1830|1829.7|1830|1829.7|1829.4|1829.1|34
1606921550000|2020-12-02 15:05:50|1829.9|1829.6|1830.1|1829.8|1830.4|1830.1|1829.9|1829.6|34
1606921560000|2020-12-02 15:06:00|1830|1829.7|1829.4|1829.1|1830.2|1829.9|1829.2|1828.9|80
1606921570000|2020-12-02 15:06:10|1829.3|1829|1829.2|1828.9|1829.5|1829.2|1828.9|1828.6|135
1606921580000|2020-12-02 15:06:20|1829.1|1828.8|1829.4|1829.1|1829.4|1829.1|1829|1828.7|57
1606921590000|2020-12-02 15:06:30|1829.2|1828.9|1828.3|1828|1829.2|1828.9|1828.2|1827.9|44
1606921600000|2020-12-02 15:06:40|1828.2|1827.9|1827.5|1827.2|1828.2|1827.9|1827.4|1827.1|154
1606921610000|2020-12-02 15:06:50|1827.6|1827.3|1827.4|1827.1|1827.8|1827.5|1827.3|1827|82
1606921620000|2020-12-02 15:07:00|1827.1|1826.8|1826.6|1826.3|1827.5|1827.2|1826.4|1826.1|205
1606921630000|2020-12-02 15:07:10|1826.9|1826.6|1827.9|1827.6|1828.1|1827.8|1826.5|1826.2|125
1606921640000|2020-12-02 15:07:20|1828.1|1827.8|1827.6|1827.3|1828.2|1827.9|1827.6|1827.3|43
1606921650000|2020-12-02 15:07:30|1827.7|1827.4|1828|1827.7|1828.5|1828.2|1827.7|1827.4|108
1606921660000|2020-12-02 15:07:40|1828.3|1828|1829.2|1828.9|1829.4|1829.1|1828.3|1828|111
1606921670000|2020-12-02 15:07:50|1829.3|1829|1829|1828.7|1829.5|1829.2|1829|1828.7|49
1606921680000|2020-12-02 15:08:00|1829.3|1829|1828.4|1828.1|1829.5|1829.2|1828.4|1828.1|56
1606921690000|2020-12-02 15:08:10|1828.3|1828|1827.8|1827.5|1828.3|1828|1827.8|1827.5|49
1606921700000|2020-12-02 15:08:20|1827.6|1827.3|1826.5|1826.2|1827.6|1827.3|1826.5|1826.2|104
1606921710000|2020-12-02 15:08:30|1826.4|1826.1|1826.5|1826.2|1826.7|1826.4|1826.3|1826|56
1606921720000|2020-12-02 15:08:40|1826.6|1826.3|1827.1|1826.8|1827.2|1826.9|1826.6|1826.3|51
1606921730000|2020-12-02 15:08:50|1827|1826.7|1826.5|1826.2|1827.1|1826.8|1826.2|1825.9|52
1606921740000|2020-12-02 15:09:00|1826.6|1826.3|1827.3|1827|1827.6|1827.3|1826.6|1826.3|82
1606921750000|2020-12-02 15:09:10|1827.4|1827.1|1827.6|1827.3|1827.8|1827.5|1827.4|1827.1|52
1606921760000|2020-12-02 15:09:20|1827.7|1827.4|1827.1|1826.8|1827.7|1827.4|1826.9|1826.6|28
1606921770000|2020-12-02 15:09:30|1827.2|1826.9|1827.6|1827.3|1827.9|1827.6|1827|1826.7|99
1606921780000|2020-12-02 15:09:40|1827.4|1827.1|1827.5|1827.2|1827.7|1827.4|1827.2|1826.9|22
1606921790000|2020-12-02 15:09:50|1827.6|1827.3|1827.9|1827.6|1827.9|1827.6|1827.5|1827.2|38
1606921800000|2020-12-02 15:10:00|1828|1827.7|1827.4|1827.1|1828.1|1827.8|1827.3|1827|60
1606921810000|2020-12-02 15:10:10|1827.5|1827.2|1828.2|1827.9|1828.2|1827.9|1827.3|1827|54
1606921820000|2020-12-02 15:10:20|1828.5|1828.2|1828.4|1828.1|1828.7|1828.4|1828.2|1827.9|46
1606921830000|2020-12-02 15:10:30|1828.6|1828.3|1828.9|1828.6|1828.9|1828.6|1828.5|1828.2|49
1606921840000|2020-12-02 15:10:40|1829|1828.7|1828.6|1828.3|1829.1|1828.8|1828.3|1828|43
1606921850000|2020-12-02 15:10:50|1828.5|1828.2|1828.5|1828.2|1828.7|1828.4|1828.4|1828.1|31
1606921860000|2020-12-02 15:11:00|1828.6|1828.3|1828.4|1828.1|1829.3|1829|1828.4|1828.1|65
1606921870000|2020-12-02 15:11:10|1828.5|1828.2|1829.2|1828.9|1829.2|1828.9|1828.4|1828.1|56
1606921880000|2020-12-02 15:11:20|1829.1|1828.8|1828.9|1828.6|1829.2|1828.9|1828.8|1828.5|30
1606921890000|2020-12-02 15:11:30|1829|1828.7|1829.5|1829.2|1829.6|1829.3|1829|1828.7|65
1606921900000|2020-12-02 15:11:40|1829.3|1829|1828.8|1828.5|1829.6|1829.3|1828.8|1828.5|43
1606921910000|2020-12-02 15:11:50|1829.1|1828.8|1829.2|1828.9|1829.4|1829.1|1829.1|1828.8|26
1606921920000|2020-12-02 15:12:00|1829.4|1829.1|1828.8|1828.5|1829.4|1829.1|1828.5|1828.2|42
1606921930000|2020-12-02 15:12:10|1828.9|1828.6|1828.5|1828.2|1828.9|1828.6|1828.1|1827.8|46
1606921940000|2020-12-02 15:12:20|1828.6|1828.3|1829|1828.7|1829.5|1829.2|1828.6|1828.3|52
1606921950000|2020-12-02 15:12:30|1828.9|1828.6|1829.3|1829|1829.4|1829.1|1828.9|1828.6|17
1606921960000|2020-12-02 15:12:40|1829.4|1829.1|1828.8|1828.5|1829.4|1829.1|1828.6|1828.3|40
1606921970000|2020-12-02 15:12:50|1828.9|1828.6|1828.8|1828.5|1829.2|1828.9|1828.7|1828.4|38
1606921980000|2020-12-02 15:13:00|1828.5|1828.2|1828.9|1828.6|1829|1828.7|1828.5|1828.2|67
1606921990000|2020-12-02 15:13:10|1828.8|1828.5|1828.9|1828.6|1829.3|1829|1828.8|1828.5|36
1606922000000|2020-12-02 15:13:20|1829|1828.7|1829.3|1829|1829.4|1829.1|1829|1828.7|29
1606922010000|2020-12-02 15:13:30|1829.5|1829.2|1829.5|1829.2|1829.9|1829.6|1829.3|1829|41
1606922020000|2020-12-02 15:13:40|1829.6|1829.3|1829.5|1829.2|1829.9|1829.6|1829.3|1829|28
1606922030000|2020-12-02 15:13:50|1829.6|1829.3|1828.8|1828.5|1829.6|1829.3|1828.8|1828.5|34
1606922040000|2020-12-02 15:14:00|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.4|1828.1|46
1606922050000|2020-12-02 15:14:10|1828.8|1828.5|1829.2|1828.9|1829.2|1828.9|1828.8|1828.5|24
1606922060000|2020-12-02 15:14:20|1829|1828.7|1828.2|1827.9|1829|1828.7|1828.2|1827.9|27
1606922070000|2020-12-02 15:14:30|1828.1|1827.8|1827.6|1827.3|1828.1|1827.8|1827.5|1827.2|56
1606922080000|2020-12-02 15:14:40|1827.5|1827.2|1827|1826.7|1827.7|1827.4|1827|1826.7|38
1606922090000|2020-12-02 15:14:50|1827.2|1826.9|1826.8|1826.5|1827.2|1826.9|1826.8|1826.5|37
1606922100000|2020-12-02 15:15:00|1826.7|1826.4|1827.1|1826.8|1827.1|1826.8|1826.5|1826.2|74
1606922110000|2020-12-02 15:15:10|1827.4|1827.1|1827.5|1827.2|1827.8|1827.5|1827.3|1827|64
1606922120000|2020-12-02 15:15:20|1827.4|1827.1|1827.7|1827.4|1827.8|1827.5|1827.4|1827.1|29
1606922130000|2020-12-02 15:15:30|1827.6|1827.3|1827.5|1827.2|1827.9|1827.6|1827.5|1827.2|39
1606922140000|2020-12-02 15:15:40|1827.7|1827.4|1827.8|1827.5|1827.9|1827.6|1827.6|1827.3|23
1606922150000|2020-12-02 15:15:50|1827.9|1827.6|1827.7|1827.4|1828|1827.7|1827.6|1827.3|31
1606922160000|2020-12-02 15:16:00|1827.8|1827.5|1828.6|1828.3|1828.6|1828.3|1827.8|1827.5|54
1606922170000|2020-12-02 15:16:10|1828.4|1828.1|1827.7|1827.4|1828.4|1828.1|1827.7|1827.4|26
1606922180000|2020-12-02 15:16:20|1827.5|1827.2|1827.7|1827.4|1828|1827.7|1827.5|1827.2|50
1606922190000|2020-12-02 15:16:30|1827.6|1827.3|1828.2|1827.9|1828.2|1827.9|1827.6|1827.3|18
1606922200000|2020-12-02 15:16:40|1828.3|1828|1828|1827.7|1828.3|1828|1827.7|1827.4|42
1606922210000|2020-12-02 15:16:50|1828.3|1828|1828.4|1828.1|1828.7|1828.4|1828.2|1827.9|18
1606922220000|2020-12-02 15:17:00|1828.7|1828.4|1829.1|1828.8|1829.2|1828.9|1828.6|1828.3|42
1606922230000|2020-12-02 15:17:10|1828.9|1828.6|1829|1828.7|1829.2|1828.9|1828.8|1828.5|14
1606922240000|2020-12-02 15:17:20|1828.8|1828.5|1829.3|1829|1829.4|1829.1|1828.8|1828.5|43
1606922250000|2020-12-02 15:17:30|1829.2|1828.9|1829.6|1829.3|1829.7|1829.4|1829.2|1828.9|30
1606922260000|2020-12-02 15:17:40|1829.5|1829.2|1829.3|1829|1829.8|1829.5|1829.3|1829|30
1606922270000|2020-12-02 15:17:50|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|16
1606922280000|2020-12-02 15:18:00|1829.2|1828.9|1828.8|1828.5|1829.3|1829|1828.6|1828.3|32
1606922290000|2020-12-02 15:18:10|1828.6|1828.3|1827.7|1827.4|1828.6|1828.3|1827.7|1827.4|36
1606922300000|2020-12-02 15:18:20|1827.6|1827.3|1827.5|1827.2|1827.8|1827.5|1827.3|1827|17
1606922310000|2020-12-02 15:18:30|1827.7|1827.4|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|13
1606922320000|2020-12-02 15:18:40|1827.7|1827.4|1828.4|1828.1|1828.4|1828.1|1827.7|1827.4|31
1606922330000|2020-12-02 15:18:50|1828.3|1828|1828|1827.7|1828.3|1828|1827.8|1827.5|15
1606922340000|2020-12-02 15:19:00|1828.3|1828|1827.8|1827.5|1828.3|1828|1827.8|1827.5|26
1606922350000|2020-12-02 15:19:10|1827.9|1827.6|1827.9|1827.6|1828|1827.7|1827.4|1827.1|43
1606922360000|2020-12-02 15:19:20|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.7|1827.4|23
1606922370000|2020-12-02 15:19:30|1827.7|1827.4|1827.1|1826.8|1827.7|1827.4|1827.1|1826.8|30
1606922380000|2020-12-02 15:19:40|1826.9|1826.6|1827.1|1826.8|1827.1|1826.8|1826.8|1826.5|21
1606922390000|2020-12-02 15:19:50|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|9
1606922400000|2020-12-02 15:20:00|1826.9|1826.6|1827.5|1827.2|1827.5|1827.2|1826.9|1826.6|80
1606922410000|2020-12-02 15:20:10|1827.7|1827.4|1827|1826.7|1827.7|1827.4|1827|1826.7|26
1606922420000|2020-12-02 15:20:20|1827.1|1826.8|1827.7|1827.4|1827.7|1827.4|1827.1|1826.8|35
1606922430000|2020-12-02 15:20:30|1827.4|1827.1|1827.6|1827.3|1827.6|1827.3|1827.3|1827|7
1606922440000|2020-12-02 15:20:40|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.8|1827.5|25
1606922450000|2020-12-02 15:20:50|1827.8|1827.5|1828.3|1828|1828.3|1828|1827.8|1827.5|35
1606922460000|2020-12-02 15:21:00|1828.1|1827.8|1828.1|1827.8|1828.3|1828|1828.1|1827.8|23
1606922470000|2020-12-02 15:21:10|1828.3|1828|1828.2|1827.9|1828.3|1828|1828|1827.7|18
1606922480000|2020-12-02 15:21:20|1828.3|1828|1827.3|1827|1828.3|1828|1827.3|1827|27
1606922490000|2020-12-02 15:21:30|1827|1826.7|1827|1826.7|1827|1826.7|1827|1826.7|8
1606922500000|2020-12-02 15:21:40|1826.8|1826.5|1826.5|1826.2|1826.8|1826.5|1826.4|1826.1|35
1606922510000|2020-12-02 15:21:50|1826.6|1826.3|1827.1|1826.8|1827.2|1826.9|1826.6|1826.3|26
1606922520000|2020-12-02 15:22:00|1827.2|1826.9|1827.3|1827|1827.7|1827.4|1827.2|1826.9|9
1606922530000|2020-12-02 15:22:10|1827.2|1826.9|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|16
1606922540000|2020-12-02 15:22:20|1827.5|1827.2|1827.5|1827.2|1827.8|1827.5|1827.5|1827.2|11
1606922550000|2020-12-02 15:22:30|1827.8|1827.5|1827.6|1827.3|1828.1|1827.8|1827.6|1827.3|11
1606922560000|2020-12-02 15:22:40|1827.7|1827.4|1827.9|1827.6|1828|1827.7|1827.7|1827.4|18
1606922570000|2020-12-02 15:22:50|1827.6|1827.3|1827.5|1827.2|1827.6|1827.3|1827.1|1826.8|16
1606922580000|2020-12-02 15:23:00|1827.6|1827.3|1828.2|1827.9|1828.5|1828.2|1827.6|1827.3|36
1606922590000|2020-12-02 15:23:10|1828.3|1828|1828|1827.7|1828.3|1828|1827.9|1827.6|38
1606922600000|2020-12-02 15:23:20|1828.2|1827.9|1828|1827.7|1828.2|1827.9|1827.5|1827.2|19
1606922610000|2020-12-02 15:23:30|1828.1|1827.8|1828.2|1827.9|1828.2|1827.9|1828|1827.7|25
1606922620000|2020-12-02 15:23:40|1828|1827.7|1828.5|1828.2|1828.8|1828.5|1827.8|1827.5|128
1606922630000|2020-12-02 15:23:50|1828.4|1828.1|1829|1828.7|1829.2|1828.9|1828.3|1828|142
1606922640000|2020-12-02 15:24:00|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.5|1828.2|31
1606922650000|2020-12-02 15:24:10|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.1|1827.8|25
1606922660000|2020-12-02 15:24:20|1828.3|1828|1828.6|1828.3|1828.6|1828.3|1828.3|1828|16
1606922670000|2020-12-02 15:24:30|1828.5|1828.2|1828.3|1828|1828.5|1828.2|1828.2|1827.9|13
1606922680000|2020-12-02 15:24:40|1828.4|1828.1|1828.2|1827.9|1828.5|1828.2|1828.1|1827.8|21
1606922690000|2020-12-02 15:24:50|1828.3|1828|1828.5|1828.2|1828.8|1828.5|1828.3|1828|16
1606922700000|2020-12-02 15:25:00|1828.6|1828.3|1828.6|1828.3|1829|1828.7|1828.5|1828.2|47
1606922710000|2020-12-02 15:25:10|1828.7|1828.4|1829.1|1828.8|1829.3|1829|1828.7|1828.4|34
1606922720000|2020-12-02 15:25:20|1829|1828.7|1829|1828.7|1829.3|1829|1829|1828.7|20
1606922730000|2020-12-02 15:25:30|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|13
1606922740000|2020-12-02 15:25:40|1828.9|1828.6|1828|1827.7|1829|1828.7|1828|1827.7|67
1606922750000|2020-12-02 15:25:50|1828.1|1827.8|1828.4|1828.1|1828.5|1828.2|1828.1|1827.8|11
1606922760000|2020-12-02 15:26:00|1828.3|1828|1828.3|1828|1828.4|1828.1|1828.1|1827.8|13
1606922770000|2020-12-02 15:26:10|1828.4|1828.1|1828.7|1828.4|1828.7|1828.4|1828.4|1828.1|8
1606922780000|2020-12-02 15:26:20|1828.8|1828.5|1829.1|1828.8|1829.2|1828.9|1828.8|1828.5|38
1606922790000|2020-12-02 15:26:30|1829.3|1829|1829.3|1829|1829.3|1829|1829|1828.7|15
1606922800000|2020-12-02 15:26:40|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|21
1606922810000|2020-12-02 15:26:50|1829.2|1828.9|1828.8|1828.5|1829.3|1829|1828.8|1828.5|21
1606922820000|2020-12-02 15:27:00|1828.7|1828.4|1828.2|1827.9|1828.7|1828.4|1828.2|1827.9|28
1606922830000|2020-12-02 15:27:10|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.3|1828|5
1606922840000|2020-12-02 15:27:20|1828.5|1828.2|1828.9|1828.6|1829|1828.7|1828.4|1828.1|27
1606922850000|2020-12-02 15:27:30|1829|1828.7|1829|1828.7|1829|1828.7|1828.9|1828.6|17
1606922860000|2020-12-02 15:27:40|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|11
1606922870000|2020-12-02 15:27:50|1829|1828.7|1829.5|1829.2|1829.5|1829.2|1829|1828.7|38
1606922880000|2020-12-02 15:28:00|1829.6|1829.3|1829.7|1829.4|1829.8|1829.5|1829.6|1829.3|17
1606922890000|2020-12-02 15:28:10|1829.6|1829.3|1829.8|1829.5|1830|1829.7|1829.5|1829.2|14
1606922900000|2020-12-02 15:28:20|1829.6|1829.3|1829.6|1829.3|1829.9|1829.6|1829.4|1829.1|26
1606922910000|2020-12-02 15:28:30|1829.5|1829.2|1829.5|1829.2|1829.6|1829.3|1829.3|1829|24
1606922920000|2020-12-02 15:28:40|1829.4|1829.1|1829.4|1829.1|1829.6|1829.3|1829.3|1829|21
1606922930000|2020-12-02 15:28:50|1829.6|1829.3|1830|1829.7|1830.1|1829.8|1829.4|1829.1|69
1606922940000|2020-12-02 15:29:00|1829.9|1829.6|1830.1|1829.8|1830.2|1829.9|1829.9|1829.6|39
1606922950000|2020-12-02 15:29:10|1830.2|1829.9|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|22
1606922960000|2020-12-02 15:29:20|1830.3|1830|1830.1|1829.8|1830.3|1830|1829.8|1829.5|21
1606922970000|2020-12-02 15:29:30|1830|1829.7|1829.8|1829.5|1830.2|1829.9|1829.8|1829.5|21
1606922980000|2020-12-02 15:29:40|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.6|1829.3|30
1606922990000|2020-12-02 15:29:50|1830|1829.7|1830.2|1829.9|1830.4|1830.1|1830|1829.7|31
1606923000000|2020-12-02 15:30:00|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.1|1829.8|44
1606923010000|2020-12-02 15:30:10|1830.7|1830.4|1830.3|1830|1830.9|1830.6|1830.3|1830|122
1606923020000|2020-12-02 15:30:20|1830.2|1829.9|1829.9|1829.6|1830.2|1829.9|1829.8|1829.5|58
1606923030000|2020-12-02 15:30:30|1830|1829.7|1829.6|1829.3|1830|1829.7|1829.3|1829|59
1606923040000|2020-12-02 15:30:40|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.3|1829|18
1606923050000|2020-12-02 15:30:50|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|7
1606923060000|2020-12-02 15:31:00|1830.1|1829.8|1830.3|1830|1830.3|1830|1830|1829.7|121
1606923070000|2020-12-02 15:31:10|1830.2|1829.9|1830.3|1830|1830.6|1830.3|1830.2|1829.9|9
1606923080000|2020-12-02 15:31:20|1830.2|1829.9|1830.6|1830.3|1830.6|1830.3|1830.2|1829.9|16
1606923090000|2020-12-02 15:31:30|1830.8|1830.5|1831|1830.7|1831.2|1830.9|1830.8|1830.5|63
1606923100000|2020-12-02 15:31:40|1830.9|1830.6|1830.5|1830.2|1831|1830.7|1830.5|1830.2|24
1606923110000|2020-12-02 15:31:50|1830.7|1830.4|1830.8|1830.5|1830.9|1830.6|1830.5|1830.2|33
1606923120000|2020-12-02 15:32:00|1830.6|1830.3|1829.8|1829.5|1831.7|1831.4|1829.8|1829.5|68
1606923130000|2020-12-02 15:32:10|1829.7|1829.4|1830.6|1830.3|1830.6|1830.3|1829.6|1829.3|102
1606923140000|2020-12-02 15:32:20|1830.5|1830.2|1830.1|1829.8|1830.5|1830.2|1830.1|1829.8|64
1606923150000|2020-12-02 15:32:30|1830.2|1829.9|1830.6|1830.3|1830.7|1830.4|1830.2|1829.9|67
1606923160000|2020-12-02 15:32:40|1830.7|1830.4|1830.6|1830.3|1830.8|1830.5|1830.2|1829.9|56
1606923170000|2020-12-02 15:32:50|1830.5|1830.2|1830.8|1830.5|1830.8|1830.5|1830.3|1830|46
1606923180000|2020-12-02 15:33:00|1830.7|1830.4|1830.8|1830.5|1830.9|1830.6|1830.3|1830|70
1606923190000|2020-12-02 15:33:10|1830.7|1830.4|1830.7|1830.4|1831|1830.7|1830.5|1830.2|46
1606923200000|2020-12-02 15:33:20|1830.8|1830.5|1830.2|1829.9|1830.9|1830.6|1830.2|1829.9|57
1606923210000|2020-12-02 15:33:30|1830|1829.7|1830.8|1830.5|1830.8|1830.5|1829.9|1829.6|43
1606923220000|2020-12-02 15:33:40|1830.9|1830.6|1830.7|1830.4|1831|1830.7|1830.5|1830.2|50
1606923230000|2020-12-02 15:33:50|1830.8|1830.5|1831|1830.7|1831.1|1830.8|1830.8|1830.5|51
1606923240000|2020-12-02 15:34:00|1830.8|1830.5|1831.6|1831.3|1831.6|1831.3|1830.8|1830.5|72
1606923250000|2020-12-02 15:34:10|1831.7|1831.4|1831.6|1831.3|1831.9|1831.6|1831.5|1831.2|63
1606923260000|2020-12-02 15:34:20|1831.7|1831.4|1831.5|1831.2|1831.8|1831.5|1831.4|1831.1|24
1606923270000|2020-12-02 15:34:30|1831.3|1831|1830.9|1830.6|1831.3|1831|1830.8|1830.5|39
1606923280000|2020-12-02 15:34:40|1831.1|1830.8|1831.5|1831.2|1831.7|1831.4|1831.1|1830.8|28
1606923290000|2020-12-02 15:34:50|1831.4|1831.1|1831.2|1830.9|1831.4|1831.1|1831.1|1830.8|30
1606923300000|2020-12-02 15:35:00|1831|1830.7|1831.5|1831.2|1831.5|1831.2|1830.9|1830.6|31
1606923310000|2020-12-02 15:35:10|1831.4|1831.1|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|20
1606923320000|2020-12-02 15:35:20|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1831|1830.7|30
1606923330000|2020-12-02 15:35:30|1831.5|1831.2|1832|1831.7|1832|1831.7|1831.4|1831.1|48
1606923340000|2020-12-02 15:35:40|1832.2|1831.9|1832.3|1832|1832.4|1832.1|1832.1|1831.8|86
1606923350000|2020-12-02 15:35:50|1832.4|1832.1|1832.4|1832.1|1832.5|1832.2|1832.3|1832|36
1606923360000|2020-12-02 15:36:00|1832.6|1832.3|1832.9|1832.6|1833|1832.7|1832.6|1832.3|104
1606923370000|2020-12-02 15:36:10|1832.7|1832.4|1832.8|1832.5|1833.1|1832.8|1832.7|1832.4|105
1606923380000|2020-12-02 15:36:20|1832.9|1832.6|1833.2|1832.9|1833.2|1832.9|1832.9|1832.6|116
1606923390000|2020-12-02 15:36:30|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.8|1832.5|155
1606923400000|2020-12-02 15:36:40|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.1|1831.8|102
1606923410000|2020-12-02 15:36:50|1832.2|1831.9|1831.4|1831.1|1832.2|1831.9|1831.4|1831.1|63
1606923420000|2020-12-02 15:37:00|1831.5|1831.2|1831.8|1831.5|1832.3|1832|1831.4|1831.1|162
1606923430000|2020-12-02 15:37:10|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.2|1830.9|132
1606923440000|2020-12-02 15:37:20|1831.9|1831.6|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|29
1606923450000|2020-12-02 15:37:30|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.5|1831.2|53
1606923460000|2020-12-02 15:37:40|1831.4|1831.1|1830.8|1830.5|1831.4|1831.1|1830.8|1830.5|95
1606923470000|2020-12-02 15:37:50|1831|1830.7|1830.6|1830.3|1831|1830.7|1830.2|1829.9|111
1606923480000|2020-12-02 15:38:00|1830.7|1830.4|1831.2|1830.9|1831.2|1830.9|1830.7|1830.4|55
1606923490000|2020-12-02 15:38:10|1831|1830.7|1831.4|1831.1|1831.4|1831.1|1830.9|1830.6|64
1606923500000|2020-12-02 15:38:20|1831.5|1831.2|1831.1|1830.8|1831.5|1831.2|1831.1|1830.8|24
1606923510000|2020-12-02 15:38:30|1831|1830.7|1831.3|1831|1831.3|1831|1830.9|1830.6|33
1606923520000|2020-12-02 15:38:40|1831.1|1830.8|1831.5|1831.2|1831.5|1831.2|1831.1|1830.8|44
1606923530000|2020-12-02 15:38:50|1831.3|1831|1830.6|1830.3|1831.3|1831|1830.6|1830.3|30
1606923540000|2020-12-02 15:39:00|1830.5|1830.2|1830.6|1830.3|1830.7|1830.4|1830.5|1830.2|11
1606923550000|2020-12-02 15:39:10|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.4|1830.1|62
1606923560000|2020-12-02 15:39:20|1830.9|1830.6|1831.6|1831.3|1831.6|1831.3|1830.9|1830.6|123
1606923570000|2020-12-02 15:39:30|1831.7|1831.4|1831.2|1830.9|1831.7|1831.4|1831.2|1830.9|52
1606923580000|2020-12-02 15:39:40|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|39
1606923590000|2020-12-02 15:39:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|26
1606923600000|2020-12-02 15:40:00|1831.7|1831.4|1831.2|1830.9|1831.7|1831.4|1831.1|1830.8|41
1606923610000|2020-12-02 15:40:10|1831.1|1830.8|1831.2|1830.9|1831.4|1831.1|1831.1|1830.8|40
1606923620000|2020-12-02 15:40:20|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|23
1606923630000|2020-12-02 15:40:30|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.2|1830.9|36
1606923640000|2020-12-02 15:40:40|1831.3|1831|1831.2|1830.9|1831.5|1831.2|1831.1|1830.8|96
1606923650000|2020-12-02 15:40:50|1831.3|1831|1831.2|1830.9|1831.3|1831|1831.2|1830.9|149
1606923660000|2020-12-02 15:41:00|1831.1|1830.8|1831.2|1830.9|1831.3|1831|1831.1|1830.8|288
1606923670000|2020-12-02 15:41:10|1831.3|1831|1831.1|1830.8|1831.3|1831|1831.1|1830.8|152
1606923680000|2020-12-02 15:41:20|1831.2|1830.9|1831.2|1830.9|1831.4|1831.1|1831.2|1830.9|65
1606923690000|2020-12-02 15:41:30|1831.3|1831|1831.7|1831.4|1831.7|1831.4|1831.3|1831|24
1606923700000|2020-12-02 15:41:40|1831.8|1831.5|1832.1|1831.8|1832.4|1832.1|1831.8|1831.5|90
1606923710000|2020-12-02 15:41:50|1832.4|1832.1|1832.1|1831.8|1832.5|1832.2|1832.1|1831.8|27
1606923720000|2020-12-02 15:42:00|1832|1831.7|1831.8|1831.5|1832|1831.7|1831.7|1831.4|66
1606923730000|2020-12-02 15:42:10|1831.9|1831.6|1831.5|1831.2|1831.9|1831.6|1831.4|1831.1|39
1606923740000|2020-12-02 15:42:20|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|17
1606923750000|2020-12-02 15:42:30|1831.5|1831.2|1831.4|1831.1|1831.7|1831.4|1831.4|1831.1|30
1606923760000|2020-12-02 15:42:40|1831.5|1831.2|1831.1|1830.8|1831.5|1831.2|1831.1|1830.8|18
1606923770000|2020-12-02 15:42:50|1831.3|1831|1831.1|1830.8|1831.4|1831.1|1831.1|1830.8|43
1606923780000|2020-12-02 15:43:00|1831|1830.7|1831.2|1830.9|1831.3|1831|1830.9|1830.6|24
1606923790000|2020-12-02 15:43:10|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1831|1830.7|27
1606923800000|2020-12-02 15:43:20|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831|1830.7|20
1606923810000|2020-12-02 15:43:30|1831.5|1831.2|1831.9|1831.6|1832|1831.7|1831.5|1831.2|50
1606923820000|2020-12-02 15:43:40|1831.7|1831.4|1831.8|1831.5|1832|1831.7|1831.7|1831.4|20
1606923830000|2020-12-02 15:43:50|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.5|1831.2|15
1606923840000|2020-12-02 15:44:00|1831.8|1831.5|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|29
1606923850000|2020-12-02 15:44:10|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.7|1831.4|42
1606923860000|2020-12-02 15:44:20|1831.7|1831.4|1832|1831.7|1832.2|1831.9|1831.3|1831|30
1606923870000|2020-12-02 15:44:30|1831.9|1831.6|1832.7|1832.4|1832.7|1832.4|1831.9|1831.6|31
1606923880000|2020-12-02 15:44:40|1832.8|1832.5|1833.3|1833|1833.4|1833.1|1832.8|1832.5|117
1606923890000|2020-12-02 15:44:50|1833.4|1833.1|1833.3|1833|1833.7|1833.4|1833.3|1833|214
1606923900000|2020-12-02 15:45:00|1833.2|1832.9|1833.8|1833.5|1834|1833.7|1833|1832.7|129
1606923910000|2020-12-02 15:45:10|1834.1|1833.8|1833.9|1833.6|1834.1|1833.8|1833.6|1833.3|164
1606923920000|2020-12-02 15:45:20|1833.8|1833.5|1833.2|1832.9|1833.9|1833.6|1833.2|1832.9|95
1606923930000|2020-12-02 15:45:30|1833.1|1832.8|1832.5|1832.2|1833.1|1832.8|1832.3|1832|110
1606923940000|2020-12-02 15:45:40|1832.3|1832|1831.4|1831.1|1832.4|1832.1|1831.4|1831.1|44
1606923950000|2020-12-02 15:45:50|1831.5|1831.2|1831.1|1830.8|1831.5|1831.2|1831.1|1830.8|52
1606923960000|2020-12-02 15:46:00|1831|1830.7|1830.3|1830|1831|1830.7|1830|1829.7|122
1606923970000|2020-12-02 15:46:10|1830.4|1830.1|1830|1829.7|1830.6|1830.3|1830|1829.7|33
1606923980000|2020-12-02 15:46:20|1829.9|1829.6|1829.9|1829.6|1830.2|1829.9|1829.9|1829.6|33
1606923990000|2020-12-02 15:46:30|1829.7|1829.4|1829.7|1829.4|1829.9|1829.6|1829.6|1829.3|54
1606924000000|2020-12-02 15:46:40|1829.9|1829.6|1830.3|1830|1830.4|1830.1|1829.8|1829.5|29
1606924010000|2020-12-02 15:46:50|1830.4|1830.1|1830|1829.7|1830.4|1830.1|1830|1829.7|13
1606924020000|2020-12-02 15:47:00|1829.9|1829.6|1830.3|1830|1830.3|1830|1829.8|1829.5|20
1606924030000|2020-12-02 15:47:10|1830.2|1829.9|1830.2|1829.9|1830.3|1830|1830.2|1829.9|14
1606924040000|2020-12-02 15:47:20|1830.5|1830.2|1830.1|1829.8|1830.8|1830.5|1830.1|1829.8|52
1606924050000|2020-12-02 15:47:30|1830.3|1830|1830.2|1829.9|1830.3|1830|1830|1829.7|36
1606924060000|2020-12-02 15:47:40|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.2|1829.9|16
1606924070000|2020-12-02 15:47:50|1830.1|1829.8|1829.6|1829.3|1830.2|1829.9|1829.6|1829.3|16
1606924080000|2020-12-02 15:48:00|1829.5|1829.2|1829.5|1829.2|1829.7|1829.4|1829.4|1829.1|27
1606924090000|2020-12-02 15:48:10|1829.4|1829.1|1829.3|1829|1829.6|1829.3|1829.3|1829|17
1606924100000|2020-12-02 15:48:20|1829.4|1829.1|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|16
1606924110000|2020-12-02 15:48:30|1829.3|1829|1828.8|1828.5|1829.3|1829|1828.7|1828.4|53
1606924120000|2020-12-02 15:48:40|1828.9|1828.6|1828.6|1828.3|1828.9|1828.6|1828.5|1828.2|37
1606924130000|2020-12-02 15:48:50|1828.7|1828.4|1828.6|1828.3|1828.9|1828.6|1828.6|1828.3|14
1606924140000|2020-12-02 15:49:00|1828.7|1828.4|1828.3|1828|1828.7|1828.4|1828.3|1828|41
1606924150000|2020-12-02 15:49:10|1828.2|1827.9|1827.8|1827.5|1828.2|1827.9|1827.8|1827.5|48
1606924160000|2020-12-02 15:49:20|1827.9|1827.6|1828.2|1827.9|1828.3|1828|1827.8|1827.5|23
1606924170000|2020-12-02 15:49:30|1828|1827.7|1827.9|1827.6|1828.2|1827.9|1827.9|1827.6|23
1606924180000|2020-12-02 15:49:40|||||||||3
1606924190000|2020-12-02 15:49:50|1828|1827.7|1827.4|1827.1|1828|1827.7|1827.4|1827.1|32
1606924200000|2020-12-02 15:50:00|1827.3|1827|1826.8|1826.5|1827.3|1827|1826.3|1826|126
1606924210000|2020-12-02 15:50:10|1826.7|1826.4|1826.5|1826.2|1826.7|1826.4|1826.3|1826|61
1606924220000|2020-12-02 15:50:20|1826.4|1826.1|1826.3|1826|1826.5|1826.2|1826.3|1826|28
1606924230000|2020-12-02 15:50:30|1826.5|1826.2|1826.6|1826.3|1827|1826.7|1826.4|1826.1|61
1606924240000|2020-12-02 15:50:40|1826.8|1826.5|1826.3|1826|1826.9|1826.6|1826.3|1826|45
1606924250000|2020-12-02 15:50:50|1826.4|1826.1|1826.3|1826|1826.4|1826.1|1826.2|1825.9|30
1606924260000|2020-12-02 15:51:00|1826.2|1825.9|1826.3|1826|1826.4|1826.1|1825.9|1825.6|32
1606924270000|2020-12-02 15:51:10|1825.9|1825.6|1826.4|1826.1|1826.4|1826.1|1825.9|1825.6|13
1606924280000|2020-12-02 15:51:20|1826.5|1826.2|1827|1826.7|1827|1826.7|1826.5|1826.2|29
1606924290000|2020-12-02 15:51:30|1826.9|1826.6|1826.6|1826.3|1826.9|1826.6|1826.4|1826.1|25
1606924300000|2020-12-02 15:51:40|1826.8|1826.5|1826.8|1826.5|1827|1826.7|1826.8|1826.5|11
1606924310000|2020-12-02 15:51:50|1826.9|1826.6|1826.8|1826.5|1827.2|1826.9|1826.6|1826.3|44
1606924320000|2020-12-02 15:52:00|1826.9|1826.6|1826.6|1826.3|1827.1|1826.8|1826.6|1826.3|25
1606924330000|2020-12-02 15:52:10|1826.7|1826.4|1826.8|1826.5|1826.8|1826.5|1826.4|1826.1|34
1606924340000|2020-12-02 15:52:20|1826.9|1826.6|1827.1|1826.8|1827.1|1826.8|1826.6|1826.3|20
1606924350000|2020-12-02 15:52:30|1826.9|1826.6|1827.2|1826.9|1827.5|1827.2|1826.9|1826.6|30
1606924360000|2020-12-02 15:52:40|1827.3|1827|1826.9|1826.6|1827.3|1827|1826.9|1826.6|19
1606924370000|2020-12-02 15:52:50|1827.1|1826.8|1827.1|1826.8|1827.2|1826.9|1827|1826.7|20
1606924380000|2020-12-02 15:53:00|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|23
1606924390000|2020-12-02 15:53:10|1827.2|1826.9|1826.8|1826.5|1827.2|1826.9|1826.7|1826.4|33
1606924400000|2020-12-02 15:53:20|1826.7|1826.4|1826.9|1826.6|1826.9|1826.6|1826.5|1826.2|12
1606924410000|2020-12-02 15:53:30|1826.8|1826.5|1826.7|1826.4|1827|1826.7|1826.7|1826.4|23
1606924420000|2020-12-02 15:53:40|1826.6|1826.3|1827.1|1826.8|1827.1|1826.8|1826.6|1826.3|18
1606924430000|2020-12-02 15:53:50|1827.2|1826.9|1827.3|1827|1827.3|1827|1827.1|1826.8|18
1606924440000|2020-12-02 15:54:00|1827.2|1826.9|1827.1|1826.8|1827.2|1826.9|1826.9|1826.6|16
1606924450000|2020-12-02 15:54:10|1827.4|1827.1|1827.5|1827.2|1827.7|1827.4|1827.4|1827.1|19
1606924460000|2020-12-02 15:54:20|1827.3|1827|1827.6|1827.3|1827.6|1827.3|1827.2|1826.9|35
1606924470000|2020-12-02 15:54:30|1827.4|1827.1|1827.5|1827.2|1827.6|1827.3|1827.4|1827.1|16
1606924480000|2020-12-02 15:54:40|1827.7|1827.4|1827.3|1827|1828|1827.7|1827.3|1827|44
1606924490000|2020-12-02 15:54:50|1827.2|1826.9|1827.5|1827.2|1827.5|1827.2|1827.2|1826.9|27
1606924500000|2020-12-02 15:55:00|1827.4|1827.1|1827|1826.7|1827.6|1827.3|1827|1826.7|35
1606924510000|2020-12-02 15:55:10|1826.9|1826.6|1826.6|1826.3|1827|1826.7|1826.6|1826.3|21
1606924520000|2020-12-02 15:55:20|1826.7|1826.4|1826.7|1826.4|1826.8|1826.5|1826.7|1826.4|7
1606924530000|2020-12-02 15:55:30|1826.8|1826.5|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|12
1606924540000|2020-12-02 15:55:40|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.8|1826.5|8
1606924550000|2020-12-02 15:55:50|1826.9|1826.6|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|16
1606924560000|2020-12-02 15:56:00|1827.3|1827|1827.7|1827.4|1827.7|1827.4|1827.3|1827|35
1606924570000|2020-12-02 15:56:10|1827.8|1827.5|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|30
1606924580000|2020-12-02 15:56:20|1827.2|1826.9|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|27
1606924590000|2020-12-02 15:56:30|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827|1826.7|18
1606924600000|2020-12-02 15:56:40|1827.4|1827.1|1827.7|1827.4|1827.7|1827.4|1827.4|1827.1|3
1606924610000|2020-12-02 15:56:50|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.3|1827|11
1606924620000|2020-12-02 15:57:00|1827.3|1827|1827.5|1827.2|1827.6|1827.3|1827.3|1827|13
1606924630000|2020-12-02 15:57:10|1827.1|1826.8|1827|1826.7|1827.2|1826.9|1826.9|1826.6|11
1606924640000|2020-12-02 15:57:20|1826.9|1826.6|1826.6|1826.3|1827|1826.7|1826.6|1826.3|11
1606924650000|2020-12-02 15:57:30|1826.5|1826.2|1826.6|1826.3|1826.9|1826.6|1826.5|1826.2|27
1606924660000|2020-12-02 15:57:40|1826.4|1826.1|1826.1|1825.8|1826.4|1826.1|1826.1|1825.8|14
1606924670000|2020-12-02 15:57:50|1826.3|1826|1826.5|1826.2|1826.6|1826.3|1826.3|1826|18
1606924680000|2020-12-02 15:58:00|1826.4|1826.1|1826.4|1826.1|1826.4|1826.1|1826.1|1825.8|22
1606924690000|2020-12-02 15:58:10|1826.5|1826.2|1826.5|1826.2|1826.8|1826.5|1826.4|1826.1|24
1606924700000|2020-12-02 15:58:20|1826.8|1826.5|1827.2|1826.9|1827.2|1826.9|1826.7|1826.4|38
1606924710000|2020-12-02 15:58:30|1827.3|1827|1827.1|1826.8|1827.3|1827|1827|1826.7|16
1606924720000|2020-12-02 15:58:40|1827.2|1826.9|1827.4|1827.1|1827.4|1827.1|1827.2|1826.9|12
1606924730000|2020-12-02 15:58:50|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.3|1827|4
1606924740000|2020-12-02 15:59:00|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|18
1606924750000|2020-12-02 15:59:10|1827.5|1827.2|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|24
1606924760000|2020-12-02 15:59:20|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|5
1606924770000|2020-12-02 15:59:30|1827.9|1827.6|1828.2|1827.9|1828.4|1828.1|1827.9|1827.6|45
1606924780000|2020-12-02 15:59:40|1828|1827.7|1828.1|1827.8|1828.2|1827.9|1828|1827.7|26
1606924790000|2020-12-02 15:59:50|1828|1827.7|1828.2|1827.9|1828.3|1828|1828|1827.7|20
1606924800000|2020-12-02 16:00:00|1828.7|1828.4|1829.6|1829.3|1829.6|1829.3|1828.6|1828.3|148
1606924810000|2020-12-02 16:00:10|1829.5|1829.2|1829.8|1829.5|1829.9|1829.6|1829.5|1829.2|30
1606924820000|2020-12-02 16:00:20|1829.7|1829.4|1829.2|1828.9|1829.7|1829.4|1829.1|1828.8|19
1606924830000|2020-12-02 16:00:30|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1
1606924840000|2020-12-02 16:00:40|1829|1828.7|1829.7|1829.4|1829.7|1829.4|1829|1828.7|12
1606924850000|2020-12-02 16:00:50|1829.6|1829.3|1829.8|1829.5|1830|1829.7|1829.6|1829.3|23
1606924860000|2020-12-02 16:01:00|1829.9|1829.6|1830.1|1829.8|1830.2|1829.9|1829.9|1829.6|21
1606924870000|2020-12-02 16:01:10|1830.2|1829.9|1830.5|1830.2|1830.7|1830.4|1830.1|1829.8|36
1606924880000|2020-12-02 16:01:20|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|30
1606924890000|2020-12-02 16:01:30|1830.7|1830.4|1830.6|1830.3|1831|1830.7|1830.3|1830|67
1606924900000|2020-12-02 16:01:40|1830.4|1830.1|1830.2|1829.9|1830.5|1830.2|1830.1|1829.8|44
1606924910000|2020-12-02 16:01:50|1830.4|1830.1|1830.6|1830.3|1830.7|1830.4|1830.3|1830|43
1606924920000|2020-12-02 16:02:00|1830.5|1830.2|1830.6|1830.3|1830.7|1830.4|1830.5|1830.2|18
1606924930000|2020-12-02 16:02:10|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|21
1606924940000|2020-12-02 16:02:20|1830.7|1830.4|1830.9|1830.6|1830.9|1830.6|1830.7|1830.4|134
1606924950000|2020-12-02 16:02:30|1830.8|1830.5|1831.7|1831.4|1831.7|1831.4|1830.8|1830.5|158
1606924960000|2020-12-02 16:02:40|1831.6|1831.3|1831.6|1831.3|1831.8|1831.5|1831.5|1831.2|84
1606924970000|2020-12-02 16:02:50|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|19
1606924980000|2020-12-02 16:03:00|1831.7|1831.4|1832.2|1831.9|1832.2|1831.9|1831.7|1831.4|44
1606924990000|2020-12-02 16:03:10|1832.4|1832.1|1832.2|1831.9|1832.4|1832.1|1832.2|1831.9|18
1606925000000|2020-12-02 16:03:20|1832.3|1832|1831.9|1831.6|1832.3|1832|1831.8|1831.5|111
1606925010000|2020-12-02 16:03:30|1831.7|1831.4|1831.4|1831.1|1831.7|1831.4|1831.1|1830.8|54
1606925020000|2020-12-02 16:03:40|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.3|1831|27
1606925030000|2020-12-02 16:03:50|1831.8|1831.5|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|19
1606925040000|2020-12-02 16:04:00|1831.5|1831.2|1830.7|1830.4|1831.5|1831.2|1830.7|1830.4|56
1606925050000|2020-12-02 16:04:10|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.5|1830.2|15
1606925060000|2020-12-02 16:04:20|1830.9|1830.6|1831.3|1831|1831.4|1831.1|1830.9|1830.6|34
1606925070000|2020-12-02 16:04:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|16
1606925080000|2020-12-02 16:04:40|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.4|1831.1|58
1606925090000|2020-12-02 16:04:50|1831.7|1831.4|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|11
1606925100000|2020-12-02 16:05:00|1831.8|1831.5|1832|1831.7|1832.1|1831.8|1831.6|1831.3|72
1606925110000|2020-12-02 16:05:10|1832.1|1831.8|1831.7|1831.4|1832.3|1832|1831.7|1831.4|25
1606925120000|2020-12-02 16:05:20|1831.8|1831.5|1832.2|1831.9|1832.2|1831.9|1831.8|1831.5|47
1606925130000|2020-12-02 16:05:30|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|8
1606925140000|2020-12-02 16:05:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.1|1831.8|15
1606925150000|2020-12-02 16:05:50|1832.4|1832.1|1832|1831.7|1832.4|1832.1|1832|1831.7|25
1606925160000|2020-12-02 16:06:00|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|52
1606925170000|2020-12-02 16:06:10|1832.3|1832|1831.8|1831.5|1832.3|1832|1831.7|1831.4|16
1606925180000|2020-12-02 16:06:20|1831.6|1831.3|1831.4|1831.1|1831.7|1831.4|1831.4|1831.1|11
1606925190000|2020-12-02 16:06:30|1831.3|1831|1831.2|1830.9|1831.3|1831|1831.2|1830.9|24
1606925200000|2020-12-02 16:06:40|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|37
1606925210000|2020-12-02 16:06:50|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|34
1606925220000|2020-12-02 16:07:00|1831.6|1831.3|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|21
1606925230000|2020-12-02 16:07:10|1831.8|1831.5|1832|1831.7|1832|1831.7|1831.7|1831.4|16
1606925240000|2020-12-02 16:07:20|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1832|1831.7|18
1606925250000|2020-12-02 16:07:30|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1832|1831.7|20
1606925260000|2020-12-02 16:07:40|1832.1|1831.8|1831.9|1831.6|1832.3|1832|1831.9|1831.6|33
1606925270000|2020-12-02 16:07:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|7
1606925280000|2020-12-02 16:08:00|1831.9|1831.6|1832.1|1831.8|1832.2|1831.9|1831.9|1831.6|36
1606925290000|2020-12-02 16:08:10|1832.2|1831.9|1831.7|1831.4|1832.2|1831.9|1831.6|1831.3|23
1606925300000|2020-12-02 16:08:20|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|39
1606925310000|2020-12-02 16:08:30|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|12
1606925320000|2020-12-02 16:08:40|1832|1831.7|1831.6|1831.3|1832|1831.7|1831.5|1831.2|16
1606925330000|2020-12-02 16:08:50|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.1|1830.8|16
1606925340000|2020-12-02 16:09:00|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.3|1831|10
1606925350000|2020-12-02 16:09:10|1831.1|1830.8|1831.3|1831|1831.3|1831|1830.9|1830.6|56
1606925360000|2020-12-02 16:09:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|5
1606925370000|2020-12-02 16:09:30|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|7
1606925380000|2020-12-02 16:09:40|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|16
1606925390000|2020-12-02 16:09:50|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.3|1830|81
1606925400000|2020-12-02 16:10:00|1830.4|1830.1|1830.4|1830.1|1830.5|1830.2|1830.1|1829.8|64
1606925410000|2020-12-02 16:10:10|1830.6|1830.3|1830.4|1830.1|1830.8|1830.5|1830.4|1830.1|22
1606925420000|2020-12-02 16:10:20|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.5|1830.2|15
1606925430000|2020-12-02 16:10:30|1830.5|1830.2|1830.6|1830.3|1830.7|1830.4|1830.4|1830.1|16
1606925440000|2020-12-02 16:10:40|1830.7|1830.4|1830.9|1830.6|1830.9|1830.6|1830.7|1830.4|15
1606925450000|2020-12-02 16:10:50|1831|1830.7|1830.8|1830.5|1831.1|1830.8|1830.8|1830.5|23
1606925460000|2020-12-02 16:11:00|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.9|1830.6|24
1606925470000|2020-12-02 16:11:10|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1831|1830.7|17
1606925480000|2020-12-02 16:11:20|1830.9|1830.6|1830.5|1830.2|1830.9|1830.6|1830.5|1830.2|14
1606925490000|2020-12-02 16:11:30|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|6
1606925500000|2020-12-02 16:11:40|1830.7|1830.4|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|8
1606925510000|2020-12-02 16:11:50|1830.6|1830.3|1830.6|1830.3|1830.8|1830.5|1830.6|1830.3|13
1606925520000|2020-12-02 16:12:00|1830.5|1830.2|1830.7|1830.4|1830.8|1830.5|1830.4|1830.1|29
1606925530000|2020-12-02 16:12:10|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|11
1606925540000|2020-12-02 16:12:20|1830.7|1830.4|1830.8|1830.5|1830.9|1830.6|1830.7|1830.4|17
1606925550000|2020-12-02 16:12:30|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.9|1830.6|14
1606925560000|2020-12-02 16:12:40|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831|1830.7|17
1606925570000|2020-12-02 16:12:50|1831|1830.7|1830.7|1830.4|1831|1830.7|1830.6|1830.3|39
1606925580000|2020-12-02 16:13:00|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.7|1830.4|16
1606925590000|2020-12-02 16:13:10|1831|1830.7|1831.1|1830.8|1831.1|1830.8|1830.9|1830.6|23
1606925600000|2020-12-02 16:13:20|1831.3|1831|1831.3|1831|1831.5|1831.2|1831.2|1830.9|38
1606925610000|2020-12-02 16:13:30|1831.4|1831.1|1830.8|1830.5|1831.4|1831.1|1830.8|1830.5|42
1606925620000|2020-12-02 16:13:40|1830.9|1830.6|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|51
1606925630000|2020-12-02 16:13:50|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|14
1606925640000|2020-12-02 16:14:00|1830.4|1830.1|1830.4|1830.1|1830.6|1830.3|1830.3|1830|34
1606925650000|2020-12-02 16:14:10|1830.5|1830.2|1829.9|1829.6|1830.5|1830.2|1829.8|1829.5|70
1606925660000|2020-12-02 16:14:20|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.5|1829.2|45
1606925680000|2020-12-02 16:14:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|6
1606925690000|2020-12-02 16:14:50|1829.5|1829.2|1829.7|1829.4|1829.7|1829.4|1829.4|1829.1|32
1606925700000|2020-12-02 16:15:00|1829.6|1829.3|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|27
1606925710000|2020-12-02 16:15:10|1829.4|1829.1|1828.9|1828.6|1829.6|1829.3|1828.9|1828.6|118
1606925720000|2020-12-02 16:15:20|1829|1828.7|1828.5|1828.2|1829|1828.7|1828.3|1828|61
1606925730000|2020-12-02 16:15:30|1828.4|1828.1|1828.4|1828.1|1828.6|1828.3|1828.3|1828|42
1606925740000|2020-12-02 16:15:40|1828.5|1828.2|1828.7|1828.4|1828.8|1828.5|1828.5|1828.2|43
1606925750000|2020-12-02 16:15:50|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.7|1828.4|21
1606925760000|2020-12-02 16:16:00|1828.7|1828.4|1828.4|1828.1|1828.7|1828.4|1828.4|1828.1|23
1606925770000|2020-12-02 16:16:10|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.4|1828.1|19
1606925780000|2020-12-02 16:16:20|1828.7|1828.4|1829.3|1829|1829.3|1829|1828.7|1828.4|42
1606925790000|2020-12-02 16:16:30|1829.2|1828.9|1829.5|1829.2|1829.6|1829.3|1829.2|1828.9|24
1606925800000|2020-12-02 16:16:40|1829.6|1829.3|1829.3|1829|1829.6|1829.3|1829.3|1829|21
1606925810000|2020-12-02 16:16:50|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|15
1606925820000|2020-12-02 16:17:00|1829.1|1828.8|1829.6|1829.3|1829.6|1829.3|1829.1|1828.8|36
1606925830000|2020-12-02 16:17:10|1829.7|1829.4|1829.5|1829.2|1829.7|1829.4|1829.4|1829.1|25
1606925840000|2020-12-02 16:17:20|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.2|1828.9|7
1606925850000|2020-12-02 16:17:30|1829.3|1829|1829.3|1829|1829.3|1829|1829.3|1829|1
1606925860000|2020-12-02 16:17:40|1829.4|1829.1|1829.5|1829.2|1829.5|1829.2|1829.3|1829|14
1606925870000|2020-12-02 16:17:50|1829.6|1829.3|1829.3|1829|1829.6|1829.3|1829.3|1829|23
1606925880000|2020-12-02 16:18:00|1829.4|1829.1|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|30
1606925890000|2020-12-02 16:18:10|1829.6|1829.3|1830.1|1829.8|1830.1|1829.8|1829.6|1829.3|21
1606925900000|2020-12-02 16:18:20|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|19
1606925910000|2020-12-02 16:18:30|1830.3|1830|1830.6|1830.3|1830.6|1830.3|1830.3|1830|60
1606925920000|2020-12-02 16:18:40|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.1|1829.8|30
1606925930000|2020-12-02 16:18:50|1830.4|1830.1|1830|1829.7|1830.4|1830.1|1830|1829.7|12
1606925940000|2020-12-02 16:19:00|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|11
1606925950000|2020-12-02 16:19:10|1830|1829.7|1829.8|1829.5|1830.1|1829.8|1829.8|1829.5|23
1606925960000|2020-12-02 16:19:20|1829.9|1829.6|1829.9|1829.6|1830|1829.7|1829.9|1829.6|46
1606925970000|2020-12-02 16:19:30|1829.8|1829.5|1829.6|1829.3|1829.8|1829.5|1829.6|1829.3|39
1606925980000|2020-12-02 16:19:40|1829.4|1829.1|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|29
1606925990000|2020-12-02 16:19:50|1829.4|1829.1|1829.8|1829.5|1829.9|1829.6|1829.4|1829.1|23
1606926000000|2020-12-02 16:20:00|1829.9|1829.6|1830.1|1829.8|1830.1|1829.8|1829.8|1829.5|16
1606926010000|2020-12-02 16:20:10|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|12
1606926020000|2020-12-02 16:20:20|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|27
1606926030000|2020-12-02 16:20:30|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.3|1830|12
1606926040000|2020-12-02 16:20:40|1830.7|1830.4|1830.4|1830.1|1830.7|1830.4|1830.4|1830.1|29
1606926050000|2020-12-02 16:20:50|1830.5|1830.2|1830.4|1830.1|1830.7|1830.4|1830.4|1830.1|24
1606926060000|2020-12-02 16:21:00|1830.5|1830.2|1830.8|1830.5|1831|1830.7|1830.5|1830.2|44
1606926070000|2020-12-02 16:21:10|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.8|1830.5|10
1606926080000|2020-12-02 16:21:20|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|22
1606926090000|2020-12-02 16:21:30|1831.2|1830.9|1830.9|1830.6|1831.2|1830.9|1830.9|1830.6|27
1606926100000|2020-12-02 16:21:40|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|43
1606926110000|2020-12-02 16:21:50|1830.5|1830.2|1830.4|1830.1|1830.6|1830.3|1830.3|1830|37
1606926120000|2020-12-02 16:22:00|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.3|1830|19
1606926130000|2020-12-02 16:22:10|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|39
1606926140000|2020-12-02 16:22:20|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.8|1830.5|11
1606926150000|2020-12-02 16:22:30|1830.9|1830.6|1831.3|1831|1831.4|1831.1|1830.9|1830.6|22
1606926160000|2020-12-02 16:22:40|1831.4|1831.1|1831.5|1831.2|1831.7|1831.4|1831.4|1831.1|35
1606926170000|2020-12-02 16:22:50|1831.6|1831.3|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|13
1606926180000|2020-12-02 16:23:00|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|19
1606926190000|2020-12-02 16:23:10|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|11
1606926200000|2020-12-02 16:23:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.3|1831|35
1606926210000|2020-12-02 16:23:30|1831.7|1831.4|1831.8|1831.5|1831.9|1831.6|1831.7|1831.4|28
1606926220000|2020-12-02 16:23:40|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|21
1606926230000|2020-12-02 16:23:50|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|14
1606926240000|2020-12-02 16:24:00|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|16
1606926250000|2020-12-02 16:24:10|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|20
1606926260000|2020-12-02 16:24:20|1831.9|1831.6|1831.6|1831.3|1831.9|1831.6|1831.6|1831.3|12
1606926270000|2020-12-02 16:24:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|31
1606926280000|2020-12-02 16:24:40|1831.3|1831|1831.4|1831.1|1831.5|1831.2|1831.3|1831|49
1606926290000|2020-12-02 16:24:50|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.1|1830.8|287
1606926300000|2020-12-02 16:25:00|1831.5|1831.2|1831.2|1830.9|1831.7|1831.4|1831|1830.7|343
1606926310000|2020-12-02 16:25:10|1831.1|1830.8|1831.3|1831|1831.4|1831.1|1831.1|1830.8|245
1606926320000|2020-12-02 16:25:20|1831.2|1830.9|1831.5|1831.2|1831.5|1831.2|1831.1|1830.8|53
1606926330000|2020-12-02 16:25:30|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|101
1606926340000|2020-12-02 16:25:40|1831.5|1831.2|1831.2|1830.9|1831.6|1831.3|1831.2|1830.9|81
1606926350000|2020-12-02 16:25:50|1831.1|1830.8|1831|1830.7|1831.3|1831|1830.9|1830.6|18
1606926360000|2020-12-02 16:26:00|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.8|1830.5|15
1606926370000|2020-12-02 16:26:10|1831.2|1830.9|1831.3|1831|1831.4|1831.1|1831.2|1830.9|28
1606926380000|2020-12-02 16:26:20|1831.5|1831.2|1831.5|1831.2|1831.6|1831.3|1831.2|1830.9|19
1606926390000|2020-12-02 16:26:30|1831.4|1831.1|1831.1|1830.8|1831.4|1831.1|1831.1|1830.8|26
1606926400000|2020-12-02 16:26:40|1831|1830.7|1831|1830.7|1831|1830.7|1830.9|1830.6|8
1606926410000|2020-12-02 16:26:50|1831.1|1830.8|1831.4|1831.1|1831.5|1831.2|1831.1|1830.8|24
1606926420000|2020-12-02 16:27:00|1831.5|1831.2|1831.9|1831.6|1831.9|1831.6|1831.5|1831.2|35
1606926430000|2020-12-02 16:27:10|1832|1831.7|1831.8|1831.5|1832.2|1831.9|1831.7|1831.4|64
1606926440000|2020-12-02 16:27:20|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|6
1606926450000|2020-12-02 16:27:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.3|1831|17
1606926460000|2020-12-02 16:27:40|1831.8|1831.5|1832|1831.7|1832.1|1831.8|1831.7|1831.4|15
1606926470000|2020-12-02 16:27:50|||||||||4
1606926480000|2020-12-02 16:28:00|1832.1|1831.8|1832.1|1831.8|1832.4|1832.1|1832.1|1831.8|33
1606926490000|2020-12-02 16:28:10|1832.2|1831.9|1832.4|1832.1|1832.5|1832.2|1832.2|1831.9|35
1606926500000|2020-12-02 16:28:20|1832.5|1832.2|1832.7|1832.4|1832.8|1832.5|1832.5|1832.2|40
1606926510000|2020-12-02 16:28:30|1832.8|1832.5|1832.3|1832|1832.9|1832.6|1832.3|1832|55
1606926520000|2020-12-02 16:28:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|30
1606926530000|2020-12-02 16:28:50|1832.7|1832.4|1832.8|1832.5|1832.9|1832.6|1832.6|1832.3|54
1606926540000|2020-12-02 16:29:00|1832.9|1832.6|1833.1|1832.8|1833.1|1832.8|1832.9|1832.6|63
1606926550000|2020-12-02 16:29:10|1832.9|1832.6|1832.9|1832.6|1833.1|1832.8|1832.9|1832.6|83
1606926560000|2020-12-02 16:29:20|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|12
1606926570000|2020-12-02 16:29:30|1832.7|1832.4|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|21
1606926580000|2020-12-02 16:29:40|1832.5|1832.2|1832.8|1832.5|1832.8|1832.5|1832.5|1832.2|33
1606926590000|2020-12-02 16:29:50|1832.7|1832.4|1832.7|1832.4|1832.8|1832.5|1832.6|1832.3|28
1606926600000|2020-12-02 16:30:00|1832.8|1832.5|1833.2|1832.9|1833.2|1832.9|1832.7|1832.4|59
1606926610000|2020-12-02 16:30:10|1833.3|1833|1833.2|1832.9|1833.3|1833|1832.8|1832.5|85
1606926620000|2020-12-02 16:30:20|1833.1|1832.8|1832.7|1832.4|1833.3|1833|1832.6|1832.3|92
1606926630000|2020-12-02 16:30:30|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.4|1832.1|100
1606926640000|2020-12-02 16:30:40|1832.5|1832.2|1832.7|1832.4|1832.7|1832.4|1832.5|1832.2|160
1606926650000|2020-12-02 16:30:50|1832.6|1832.3|1832.4|1832.1|1832.7|1832.4|1832.3|1832|71
1606926660000|2020-12-02 16:31:00|1832.5|1832.2|1831.8|1831.5|1832.5|1832.2|1831.7|1831.4|85
1606926670000|2020-12-02 16:31:10|1832|1831.7|1831.5|1831.2|1832|1831.7|1831.3|1831|51
1606926680000|2020-12-02 16:31:20|1831.6|1831.3|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|43
1606926690000|2020-12-02 16:31:30|1831.7|1831.4|1832.1|1831.8|1832.1|1831.8|1831.7|1831.4|41
1606926700000|2020-12-02 16:31:40|1832.2|1831.9|1832.5|1832.2|1832.5|1832.2|1832.1|1831.8|63
1606926710000|2020-12-02 16:31:50|1832.6|1832.3|1832.6|1832.3|1832.9|1832.6|1832.5|1832.2|62
1606926720000|2020-12-02 16:32:00|1832.5|1832.2|1832.3|1832|1832.6|1832.3|1832.3|1832|49
1606926730000|2020-12-02 16:32:10|1832.4|1832.1|1832.5|1832.2|1832.8|1832.5|1832.4|1832.1|37
1606926740000|2020-12-02 16:32:20|1832.6|1832.3|1832.1|1831.8|1832.8|1832.5|1832.1|1831.8|53
1606926750000|2020-12-02 16:32:30|1832|1831.7|1831.7|1831.4|1832.1|1831.8|1831.7|1831.4|27
1606926760000|2020-12-02 16:32:40|1831.8|1831.5|1831.8|1831.5|1832|1831.7|1831.7|1831.4|46
1606926770000|2020-12-02 16:32:50|1831.9|1831.6|1831.1|1830.8|1831.9|1831.6|1831|1830.7|34
1606926780000|2020-12-02 16:33:00|1831|1830.7|1830.5|1830.2|1831|1830.7|1830.4|1830.1|58
1606926790000|2020-12-02 16:33:10|1830.6|1830.3|1830.6|1830.3|1830.9|1830.6|1830.6|1830.3|23
1606926800000|2020-12-02 16:33:20|1830.8|1830.5|1830.7|1830.4|1831|1830.7|1830.7|1830.4|47
1606926810000|2020-12-02 16:33:30|1831|1830.7|1830.7|1830.4|1831|1830.7|1830.7|1830.4|26
1606926820000|2020-12-02 16:33:40|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.1|1829.8|65
1606926830000|2020-12-02 16:33:50|1830.5|1830.2|1830.4|1830.1|1830.8|1830.5|1830.4|1830.1|27
1606926840000|2020-12-02 16:34:00|1830.7|1830.4|1830.6|1830.3|1830.8|1830.5|1830.6|1830.3|38
1606926850000|2020-12-02 16:34:10|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|30
1606926860000|2020-12-02 16:34:20|1830.8|1830.5|1830.5|1830.2|1830.8|1830.5|1830.5|1830.2|18
1606926870000|2020-12-02 16:34:30|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.3|1830|32
1606926880000|2020-12-02 16:34:40|1830.4|1830.1|1830.3|1830|1830.5|1830.2|1830.1|1829.8|63
1606926890000|2020-12-02 16:34:50|1830.2|1829.9|1830.8|1830.5|1830.8|1830.5|1830.2|1829.9|36
1606926900000|2020-12-02 16:35:00|1830.9|1830.6|1830.2|1829.9|1830.9|1830.6|1830.1|1829.8|98
1606926910000|2020-12-02 16:35:10|1830.4|1830.1|1830.4|1830.1|1830.5|1830.2|1830.3|1830|43
1606926920000|2020-12-02 16:35:20|1830.5|1830.2|1830|1829.7|1830.5|1830.2|1830|1829.7|47
1606926930000|2020-12-02 16:35:30|1829.9|1829.6|1830.2|1829.9|1830.3|1830|1829.9|1829.6|31
1606926940000|2020-12-02 16:35:40|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|23
1606926950000|2020-12-02 16:35:50|1830.5|1830.2|1830.3|1830|1830.6|1830.3|1830.2|1829.9|13
1606926960000|2020-12-02 16:36:00|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1829.7|1829.4|124
1606926970000|2020-12-02 16:36:10|1830|1829.7|1830|1829.7|1830.1|1829.8|1829.9|1829.6|82
1606926980000|2020-12-02 16:36:20|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.8|1829.5|25
1606926990000|2020-12-02 16:36:30|1829.8|1829.5|1829.9|1829.6|1830.1|1829.8|1829.8|1829.5|18
1606927000000|2020-12-02 16:36:40|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.8|1829.5|24
1606927010000|2020-12-02 16:36:50|1830|1829.7|1829.7|1829.4|1830|1829.7|1829.6|1829.3|30
1606927020000|2020-12-02 16:37:00|1829.8|1829.5|1830.1|1829.8|1830.1|1829.8|1829.8|1829.5|81
1606927030000|2020-12-02 16:37:10|1830|1829.7|1829.7|1829.4|1830|1829.7|1829.7|1829.4|36
1606927040000|2020-12-02 16:37:20|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|30
1606927050000|2020-12-02 16:37:30|1829.8|1829.5|1830.1|1829.8|1830.1|1829.8|1829.8|1829.5|27
1606927060000|2020-12-02 16:37:40|1830.2|1829.9|1830.2|1829.9|1830.4|1830.1|1830.1|1829.8|303
1606927070000|2020-12-02 16:37:50|1830.1|1829.8|1830.2|1829.9|1830.3|1830|1830.1|1829.8|197
1606927080000|2020-12-02 16:38:00|1830.1|1829.8|1830.4|1830.1|1830.5|1830.2|1830.1|1829.8|152
1606927090000|2020-12-02 16:38:10|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.3|1830|326
1606927100000|2020-12-02 16:38:20|1830.3|1830|1830.5|1830.2|1830.5|1830.2|1830.3|1830|208
1606927110000|2020-12-02 16:38:30|1830.4|1830.1|1830.4|1830.1|1830.5|1830.2|1830.3|1830|100
1606927120000|2020-12-02 16:38:40|1830.5|1830.2|1830.7|1830.4|1830.7|1830.4|1830.4|1830.1|57
1606927130000|2020-12-02 16:38:50|1830.6|1830.3|1829.9|1829.6|1830.7|1830.4|1829.8|1829.5|315
1606927140000|2020-12-02 16:39:00|1829.8|1829.5|1828.5|1828.2|1829.8|1829.5|1828|1827.7|467
1606927150000|2020-12-02 16:39:10|1828.4|1828.1|1828.1|1827.8|1828.4|1828.1|1827.9|1827.6|91
1606927160000|2020-12-02 16:39:20|1828.4|1828.1|1827.9|1827.6|1828.4|1828.1|1827.7|1827.4|122
1606927170000|2020-12-02 16:39:30|1828|1827.7|1828.2|1827.9|1828.2|1827.9|1827.9|1827.6|50
1606927180000|2020-12-02 16:39:40|1828.3|1828|1828.3|1828|1828.6|1828.3|1828.2|1827.9|86
1606927190000|2020-12-02 16:39:50|1828.4|1828.1|1828.5|1828.2|1828.7|1828.4|1828.4|1828.1|60
1606927200000|2020-12-02 16:40:00|1828.3|1828|1828.1|1827.8|1828.3|1828|1828.1|1827.8|90
1606927210000|2020-12-02 16:40:10|1828.2|1827.9|1826.9|1826.6|1828.4|1828.1|1826.9|1826.6|323
1606927220000|2020-12-02 16:40:20|1827|1826.7|1827.1|1826.8|1827.2|1826.9|1827|1826.7|123
1606927230000|2020-12-02 16:40:30|1827|1826.7|1827|1826.7|1827|1826.7|1826.8|1826.5|57
1606927240000|2020-12-02 16:40:40|1827.1|1826.8|1826.9|1826.6|1827.2|1826.9|1826.8|1826.5|68
1606927250000|2020-12-02 16:40:50|1826.8|1826.5|1826.7|1826.4|1826.9|1826.6|1826.7|1826.4|58
1606927260000|2020-12-02 16:41:00|1826.9|1826.6|1826.2|1825.9|1826.9|1826.6|1826.1|1825.8|78
1606927270000|2020-12-02 16:41:10|1826.1|1825.8|1826.1|1825.8|1826.4|1826.1|1825.9|1825.6|99
1606927280000|2020-12-02 16:41:20|1826|1825.7|1826|1825.7|1826.3|1826|1825.9|1825.6|54
1606927290000|2020-12-02 16:41:30|1825.9|1825.6|1825.8|1825.5|1826|1825.7|1825.7|1825.4|86
1606927300000|2020-12-02 16:41:40|1825.6|1825.3|1825.5|1825.2|1825.7|1825.4|1825.5|1825.2|74
1606927310000|2020-12-02 16:41:50|1825.6|1825.3|1825.5|1825.2|1825.7|1825.4|1825.5|1825.2|67
1606927320000|2020-12-02 16:42:00|1825.3|1825|1825|1824.7|1825.3|1825|1825|1824.7|105
1606927330000|2020-12-02 16:42:10|1824.9|1824.6|1824.6|1824.3|1825|1824.7|1824.6|1824.3|109
1606927340000|2020-12-02 16:42:20|1824.7|1824.4|1824.6|1824.3|1824.8|1824.5|1824.6|1824.3|106
1606927350000|2020-12-02 16:42:30|1824.5|1824.2|1824.6|1824.3|1824.7|1824.4|1824.5|1824.2|69
1606927360000|2020-12-02 16:42:40|1824.7|1824.4|1825.3|1825|1825.6|1825.3|1824.7|1824.4|159
1606927370000|2020-12-02 16:42:50|1825.2|1824.9|1826|1825.7|1826|1825.7|1825.2|1824.9|41
1606927380000|2020-12-02 16:43:00|1825.9|1825.6|1825.7|1825.4|1825.9|1825.6|1825.6|1825.3|41
1606927390000|2020-12-02 16:43:10|1825.8|1825.5|1825.9|1825.6|1826|1825.7|1825.8|1825.5|28
1606927400000|2020-12-02 16:43:20|1826|1825.7|1825.6|1825.3|1826|1825.7|1825.6|1825.3|22
1606927410000|2020-12-02 16:43:30|1825.5|1825.2|1826.2|1825.9|1826.2|1825.9|1825.5|1825.2|65
1606927420000|2020-12-02 16:43:40|1826.1|1825.8|1826.2|1825.9|1826.2|1825.9|1825.9|1825.6|74
1606927430000|2020-12-02 16:43:50|1826.3|1826|1826.2|1825.9|1826.4|1826.1|1826.2|1825.9|26
1606927440000|2020-12-02 16:44:00|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|11
1606927450000|2020-12-02 16:44:10|1826.1|1825.8|1826.1|1825.8|1826.2|1825.9|1825.9|1825.6|20
1606927460000|2020-12-02 16:44:20|1826.2|1825.9|1826.4|1826.1|1826.5|1826.2|1826.2|1825.9|21
1606927470000|2020-12-02 16:44:30|1826.5|1826.2|1826.5|1826.2|1826.8|1826.5|1826.4|1826.1|30
1606927480000|2020-12-02 16:44:40|1826.6|1826.3|1826.8|1826.5|1827|1826.7|1826.5|1826.2|31
1606927490000|2020-12-02 16:44:50|1826.7|1826.4|1825.9|1825.6|1826.7|1826.4|1825.9|1825.6|30
1606927500000|2020-12-02 16:45:00|1825.8|1825.5|1825.5|1825.2|1825.8|1825.5|1825.4|1825.1|57
1606927510000|2020-12-02 16:45:10|1825.4|1825.1|1826|1825.7|1826.1|1825.8|1825.4|1825.1|56
1606927520000|2020-12-02 16:45:20|1826.1|1825.8|1826.3|1826|1826.3|1826|1826|1825.7|35
1606927530000|2020-12-02 16:45:30|1826.2|1825.9|1826.6|1826.3|1826.6|1826.3|1826|1825.7|38
1606927540000|2020-12-02 16:45:40|1826.5|1826.2|1826.5|1826.2|1826.6|1826.3|1826.3|1826|85
1606927550000|2020-12-02 16:45:50|1826.4|1826.1|1826.9|1826.6|1826.9|1826.6|1826.4|1826.1|12
1606927560000|2020-12-02 16:46:00|1826.8|1826.5|1827.1|1826.8|1827.3|1827|1826.7|1826.4|54
1606927570000|2020-12-02 16:46:10|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.2|1826.9|42
1606927580000|2020-12-02 16:46:20|1827.4|1827.1|1827.4|1827.1|1827.5|1827.2|1827.2|1826.9|22
1606927590000|2020-12-02 16:46:30|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.3|1827|15
1606927600000|2020-12-02 16:46:40|1827.4|1827.1|1827.6|1827.3|1827.6|1827.3|1827.3|1827|28
1606927610000|2020-12-02 16:46:50|1827.5|1827.2|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|32
1606927620000|2020-12-02 16:47:00|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1826.8|1826.5|39
1606927630000|2020-12-02 16:47:10|1827.4|1827.1|1827.1|1826.8|1827.4|1827.1|1827.1|1826.8|41
1606927640000|2020-12-02 16:47:20|1827|1826.7|1827.2|1826.9|1827.2|1826.9|1827|1826.7|21
1606927650000|2020-12-02 16:47:30|1827.1|1826.8|1826.9|1826.6|1827.1|1826.8|1826.9|1826.6|25
1606927660000|2020-12-02 16:47:40|1826.8|1826.5|1827.1|1826.8|1827.1|1826.8|1826.7|1826.4|23
1606927670000|2020-12-02 16:47:50|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.4|1827.1|43
1606927680000|2020-12-02 16:48:00|1827.4|1827.1|1827.5|1827.2|1827.7|1827.4|1827.4|1827.1|13
1606927690000|2020-12-02 16:48:10|1827.4|1827.1|1827.6|1827.3|1827.6|1827.3|1827.4|1827.1|11
1606927700000|2020-12-02 16:48:20|1827.5|1827.2|1826.8|1826.5|1827.5|1827.2|1826.8|1826.5|104
1606927710000|2020-12-02 16:48:30|1826.9|1826.6|1827.2|1826.9|1827.2|1826.9|1826.9|1826.6|67
1606927720000|2020-12-02 16:48:40|1827.1|1826.8|1827.1|1826.8|1827.1|1826.8|1827|1826.7|15
1606927730000|2020-12-02 16:48:50|1827.2|1826.9|1827.5|1827.2|1827.5|1827.2|1827.2|1826.9|14
1606927740000|2020-12-02 16:49:00|1827.3|1827|1827.2|1826.9|1827.3|1827|1827|1826.7|106
1606927750000|2020-12-02 16:49:10|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|94
1606927760000|2020-12-02 16:49:20|1827.3|1827|1827.4|1827.1|1827.5|1827.2|1827.3|1827|270
1606927770000|2020-12-02 16:49:30|1827.3|1827|1827.3|1827|1827.4|1827.1|1827|1826.7|81
1606927780000|2020-12-02 16:49:40|1827.4|1827.1|1827|1826.7|1827.5|1827.2|1827|1826.7|64
1606927790000|2020-12-02 16:49:50|1826.9|1826.6|1826.7|1826.4|1827|1826.7|1826.7|1826.4|52
1606927800000|2020-12-02 16:50:00|1826.8|1826.5|1826.6|1826.3|1826.8|1826.5|1826.5|1826.2|62
1606927810000|2020-12-02 16:50:10|1826.5|1826.2|1827.1|1826.8|1827.1|1826.8|1826.5|1826.2|46
1606927820000|2020-12-02 16:50:20|1827.2|1826.9|1827.2|1826.9|1827.5|1827.2|1827.2|1826.9|26
1606927830000|2020-12-02 16:50:30|1827.3|1827|1827.3|1827|1827.5|1827.2|1827.3|1827|23
1606927840000|2020-12-02 16:50:40|1827.4|1827.1|1827.4|1827.1|1827.5|1827.2|1827.3|1827|46
1606927850000|2020-12-02 16:50:50|1827.3|1827|1827.4|1827.1|1827.5|1827.2|1827.3|1827|12
1606927860000|2020-12-02 16:51:00|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|26
1606927870000|2020-12-02 16:51:10|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|12
1606927880000|2020-12-02 16:51:20|1827.7|1827.4|1828|1827.7|1828|1827.7|1827.7|1827.4|10
1606927890000|2020-12-02 16:51:30|1828.1|1827.8|1828|1827.7|1828.1|1827.8|1828|1827.7|17
1606927900000|2020-12-02 16:51:40|1828.1|1827.8|1827.8|1827.5|1828.1|1827.8|1827.8|1827.5|14
1606927910000|2020-12-02 16:51:50|1827.6|1827.3|1828|1827.7|1828|1827.7|1827.6|1827.3|11
1606927920000|2020-12-02 16:52:00|1828.1|1827.8|1828|1827.7|1828.2|1827.9|1828|1827.7|14
1606927930000|2020-12-02 16:52:10|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.5|1827.2|10
1606927940000|2020-12-02 16:52:20|1827.7|1827.4|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|18
1606927950000|2020-12-02 16:52:30|1827.6|1827.3|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|16
1606927960000|2020-12-02 16:52:40|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.6|1827.3|13
1606927970000|2020-12-02 16:52:50|1827.8|1827.5|1827.9|1827.6|1828|1827.7|1827.8|1827.5|11
1606927980000|2020-12-02 16:53:00|1827.8|1827.5|1827.3|1827|1827.8|1827.5|1827.3|1827|19
1606927990000|2020-12-02 16:53:10|1827.5|1827.2|1827.7|1827.4|1827.7|1827.4|1827.5|1827.2|7
1606928000000|2020-12-02 16:53:20|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.1|1826.8|25
1606928010000|2020-12-02 16:53:30|1827.3|1827|1827.3|1827|1827.3|1827|1827.3|1827|5
1606928020000|2020-12-02 16:53:40|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|8
1606928030000|2020-12-02 16:53:50|1827.6|1827.3|1827.4|1827.1|1827.6|1827.3|1827.3|1827|19
1606928040000|2020-12-02 16:54:00|1827.5|1827.2|1827.4|1827.1|1827.5|1827.2|1827.2|1826.9|10
1606928050000|2020-12-02 16:54:10|1827.6|1827.3|1827.5|1827.2|1827.7|1827.4|1827.5|1827.2|14
1606928060000|2020-12-02 16:54:20|1827.8|1827.5|1827.6|1827.3|1827.8|1827.5|1827.5|1827.2|22
1606928070000|2020-12-02 16:54:30|1827.5|1827.2|1827.3|1827|1827.6|1827.3|1827.3|1827|19
1606928080000|2020-12-02 16:54:40|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|23
1606928090000|2020-12-02 16:54:50|1827.5|1827.2|1827.3|1827|1827.5|1827.2|1827.1|1826.8|27
1606928100000|2020-12-02 16:55:00|1827|1826.7|1827|1826.7|1827.1|1826.8|1826.7|1826.4|57
1606928110000|2020-12-02 16:55:10|1827.2|1826.9|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|10
1606928120000|2020-12-02 16:55:20|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.3|1827|19
1606928130000|2020-12-02 16:55:30|1827.5|1827.2|1827.4|1827.1|1827.6|1827.3|1827.4|1827.1|30
1606928140000|2020-12-02 16:55:40|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.4|1827.1|36
1606928150000|2020-12-02 16:55:50|1827.4|1827.1|1827.1|1826.8|1827.4|1827.1|1827.1|1826.8|31
1606928160000|2020-12-02 16:56:00|1827|1826.7|1827|1826.7|1827.1|1826.8|1826.9|1826.6|33
1606928170000|2020-12-02 16:56:10|1827.1|1826.8|1827.2|1826.9|1827.4|1827.1|1827|1826.7|15
1606928180000|2020-12-02 16:56:20|1827.1|1826.8|1827.3|1827|1827.3|1827|1827.1|1826.8|4
1606928190000|2020-12-02 16:56:30|1827.4|1827.1|1827.5|1827.2|1827.5|1827.2|1827.3|1827|6
1606928200000|2020-12-02 16:56:40|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|8
1606928210000|2020-12-02 16:56:50|1827.3|1827|1827|1826.7|1827.3|1827|1827|1826.7|15
1606928220000|2020-12-02 16:57:00|1826.9|1826.6|1826.8|1826.5|1826.9|1826.6|1826.7|1826.4|25
1606928230000|2020-12-02 16:57:10|1826.5|1826.2|1826|1825.7|1826.6|1826.3|1825.9|1825.6|38
1606928240000|2020-12-02 16:57:20|1826.2|1825.9|1826|1825.7|1826.2|1825.9|1826|1825.7|3
1606928250000|2020-12-02 16:57:30|1826.2|1825.9|1826.2|1825.9|1826.2|1825.9|1826.1|1825.8|16
1606928260000|2020-12-02 16:57:40|1826.3|1826|1826.1|1825.8|1826.5|1826.2|1826|1825.7|23
1606928270000|2020-12-02 16:57:50|||||||||2
1606928280000|2020-12-02 16:58:00|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1826|1825.7|10
1606928290000|2020-12-02 16:58:10|1826.2|1825.9|1826.5|1826.2|1826.5|1826.2|1826.2|1825.9|8
1606928300000|2020-12-02 16:58:20|1826.3|1826|1825.8|1825.5|1826.3|1826|1825.7|1825.4|33
1606928310000|2020-12-02 16:58:30|1825.6|1825.3|1825.3|1825|1825.6|1825.3|1825.3|1825|33
1606928320000|2020-12-02 16:58:40|1825.4|1825.1|1825.7|1825.4|1825.7|1825.4|1825.3|1825|35
1606928330000|2020-12-02 16:58:50|1825.8|1825.5|1825.5|1825.2|1825.8|1825.5|1825.4|1825.1|14
1606928340000|2020-12-02 16:59:00|1825.2|1824.9|1825.2|1824.9|1825.3|1825|1824.9|1824.6|20
1606928350000|2020-12-02 16:59:10|1825.3|1825|1825.1|1824.8|1825.3|1825|1825.1|1824.8|19
1606928360000|2020-12-02 16:59:20|1825.2|1824.9|1825.3|1825|1825.4|1825.1|1825.2|1824.9|34
1606928370000|2020-12-02 16:59:30|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|1825.4|1825.1|17
1606928380000|2020-12-02 16:59:40|1825.6|1825.3|1825.9|1825.6|1825.9|1825.6|1825.6|1825.3|33
1606928390000|2020-12-02 16:59:50|1826.1|1825.8|1825.7|1825.4|1826.1|1825.8|1825.7|1825.4|16
1606928400000|2020-12-02 17:00:00|1825.6|1825.3|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|25
1606928410000|2020-12-02 17:00:10|1825.5|1825.2|1826|1825.7|1826|1825.7|1825.4|1825.1|17
1606928420000|2020-12-02 17:00:20|1826.2|1825.9|1826.1|1825.8|1826.3|1826|1826.1|1825.8|23
1606928430000|2020-12-02 17:00:30|1826.3|1826|1826.3|1826|1826.3|1826|1826.2|1825.9|16
1606928440000|2020-12-02 17:00:40|1826.4|1826.1|1826.7|1826.4|1826.7|1826.4|1826.4|1826.1|13
1606928450000|2020-12-02 17:00:50|1826.8|1826.5|1826.3|1826|1826.8|1826.5|1826.2|1825.9|12
1606928460000|2020-12-02 17:01:00|1826.2|1825.9|1826.5|1826.2|1826.6|1826.3|1826.2|1825.9|25
1606928470000|2020-12-02 17:01:10|1826.4|1826.1|1826.5|1826.2|1826.5|1826.2|1826.3|1826|14
1606928480000|2020-12-02 17:01:20|1826.8|1826.5|1827.1|1826.8|1827.2|1826.9|1826.8|1826.5|35
1606928490000|2020-12-02 17:01:30|1827|1826.7|1827|1826.7|1827|1826.7|1826.8|1826.5|21
1606928500000|2020-12-02 17:01:40|1826.9|1826.6|1826.9|1826.6|1827.1|1826.8|1826.8|1826.5|8
1606928510000|2020-12-02 17:01:50|1827|1826.7|1827|1826.7|1827.1|1826.8|1826.9|1826.6|14
1606928520000|2020-12-02 17:02:00|1827.1|1826.8|1827.2|1826.9|1827.2|1826.9|1827|1826.7|7
1606928530000|2020-12-02 17:02:10|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|4
1606928540000|2020-12-02 17:02:20|1827|1826.7|1827.1|1826.8|1827.1|1826.8|1827|1826.7|12
1606928550000|2020-12-02 17:02:30|1827|1826.7|1826.9|1826.6|1827|1826.7|1826.8|1826.5|12
1606928560000|2020-12-02 17:02:40|1826.8|1826.5|1826.4|1826.1|1826.8|1826.5|1826.4|1826.1|19
1606928570000|2020-12-02 17:02:50|1826.5|1826.2|1826.9|1826.6|1826.9|1826.6|1826.5|1826.2|22
1606928580000|2020-12-02 17:03:00|1826.6|1826.3|1826.5|1826.2|1826.6|1826.3|1826.3|1826|13
1606928590000|2020-12-02 17:03:10|1826.6|1826.3|1826.7|1826.4|1827|1826.7|1826.6|1826.3|18
1606928600000|2020-12-02 17:03:20|1826.5|1826.2|1826.4|1826.1|1826.5|1826.2|1826.3|1826|4
1606928610000|2020-12-02 17:03:30|1826.3|1826|1826.3|1826|1826.3|1826|1826.3|1826|2
1606928620000|2020-12-02 17:03:40|1826|1825.7|1826.2|1825.9|1826.2|1825.9|1825.9|1825.6|13
1606928630000|2020-12-02 17:03:50|1826|1825.7|1826.1|1825.8|1826.1|1825.8|1826|1825.7|8
1606928640000|2020-12-02 17:04:00|1826|1825.7|1825.9|1825.6|1826|1825.7|1825.7|1825.4|14
1606928650000|2020-12-02 17:04:10|1826|1825.7|1826.4|1826.1|1826.4|1826.1|1826|1825.7|28
1606928660000|2020-12-02 17:04:20|1826.5|1826.2|1826.7|1826.4|1826.7|1826.4|1826.4|1826.1|19
1606928670000|2020-12-02 17:04:30|1826.6|1826.3|1826.8|1826.5|1826.8|1826.5|1826.6|1826.3|8
1606928680000|2020-12-02 17:04:40|||||||||5
1606928690000|2020-12-02 17:04:50|1827.1|1826.8|1827.1|1826.8|1827.3|1827|1827.1|1826.8|31
1606928700000|2020-12-02 17:05:00|1827.3|1827|1827|1826.7|1827.5|1827.2|1827|1826.7|45
1606928710000|2020-12-02 17:05:10|1826.9|1826.6|1827.2|1826.9|1827.2|1826.9|1826.7|1826.4|18
1606928720000|2020-12-02 17:05:20|1827.3|1827|1827.6|1827.3|1827.6|1827.3|1827.3|1827|48
1606928730000|2020-12-02 17:05:30|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.4|1827.1|28
1606928740000|2020-12-02 17:05:40|1827.5|1827.2|1827.6|1827.3|1827.6|1827.3|1827.4|1827.1|16
1606928750000|2020-12-02 17:05:50|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|1827.5|1827.2|9
1606928760000|2020-12-02 17:06:00|1827.6|1827.3|1827.9|1827.6|1827.9|1827.6|1827.6|1827.3|29
1606928770000|2020-12-02 17:06:10|1828|1827.7|1827.9|1827.6|1828|1827.7|1827.9|1827.6|25
1606928780000|2020-12-02 17:06:20|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.7|1827.4|14
1606928790000|2020-12-02 17:06:30|1827.7|1827.4|1827.4|1827.1|1827.8|1827.5|1827.3|1827|27
1606928800000|2020-12-02 17:06:40|1827.5|1827.2|1827.9|1827.6|1827.9|1827.6|1827.5|1827.2|25
1606928810000|2020-12-02 17:06:50|1827.8|1827.5|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|14
1606928820000|2020-12-02 17:07:00|1827.7|1827.4|1827.6|1827.3|1827.8|1827.5|1827.6|1827.3|15
1606928830000|2020-12-02 17:07:10|1827.7|1827.4|1827.8|1827.5|1827.9|1827.6|1827.7|1827.4|41
1606928840000|2020-12-02 17:07:20|1827.9|1827.6|1827.8|1827.5|1827.9|1827.6|1827.8|1827.5|29
1606928850000|2020-12-02 17:07:30|1827.6|1827.3|1827.7|1827.4|1828|1827.7|1827.5|1827.2|32
1606928860000|2020-12-02 17:07:40|1827.9|1827.6|1827.8|1827.5|1828|1827.7|1827.8|1827.5|14
1606928870000|2020-12-02 17:07:50|1827.9|1827.6|1827.6|1827.3|1827.9|1827.6|1827.6|1827.3|17
1606928880000|2020-12-02 17:08:00|1827.7|1827.4|1828.2|1827.9|1828.2|1827.9|1827.7|1827.4|46
1606928890000|2020-12-02 17:08:10|1828.4|1828.1|1828.5|1828.2|1828.6|1828.3|1828.4|1828.1|22
1606928900000|2020-12-02 17:08:20|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|17
1606928910000|2020-12-02 17:08:30|1828.3|1828|1828.2|1827.9|1828.4|1828.1|1828.2|1827.9|11
1606928920000|2020-12-02 17:08:40|1828.5|1828.2|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|14
1606928930000|2020-12-02 17:08:50|1828.3|1828|1828|1827.7|1828.3|1828|1827.9|1827.6|98
1606928940000|2020-12-02 17:09:00|1827.9|1827.6|1827.3|1827|1827.9|1827.6|1827.3|1827|19
1606928950000|2020-12-02 17:09:10|1827.5|1827.2|1827.4|1827.1|1827.5|1827.2|1827.1|1826.8|16
1606928960000|2020-12-02 17:09:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|2
1606928970000|2020-12-02 17:09:30|1827.1|1826.8|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|10
1606928980000|2020-12-02 17:09:40|1827.3|1827|1827.3|1827|1827.3|1827|1827.1|1826.8|25
1606928990000|2020-12-02 17:09:50|1827.2|1826.9|1827.4|1827.1|1827.4|1827.1|1827.1|1826.8|7
1606929000000|2020-12-02 17:10:00|1827.2|1826.9|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|17
1606929010000|2020-12-02 17:10:10|1827.1|1826.8|1827.1|1826.8|1827.2|1826.9|1827.1|1826.8|7
1606929020000|2020-12-02 17:10:20|1827.2|1826.9|1827.2|1826.9|1827.2|1826.9|1827.1|1826.8|12
1606929030000|2020-12-02 17:10:30|1827.3|1827|1827.5|1827.2|1827.5|1827.2|1827.3|1827|20
1606929040000|2020-12-02 17:10:40|1827.6|1827.3|1827.3|1827|1827.6|1827.3|1827.3|1827|12
1606929050000|2020-12-02 17:10:50|1827.4|1827.1|1827.2|1826.9|1827.4|1827.1|1827.2|1826.9|20
1606929060000|2020-12-02 17:11:00|1827.1|1826.8|1826.8|1826.5|1827.1|1826.8|1826.8|1826.5|17
1606929070000|2020-12-02 17:11:10|1826.7|1826.4|1826.4|1826.1|1826.7|1826.4|1826.4|1826.1|51
1606929080000|2020-12-02 17:11:20|1826.5|1826.2|1826.5|1826.2|1826.5|1826.2|1826.4|1826.1|16
1606929090000|2020-12-02 17:11:30|1826.3|1826|1826.2|1825.9|1826.3|1826|1826.2|1825.9|7
1606929100000|2020-12-02 17:11:40|1826.4|1826.1|1826|1825.7|1826.4|1826.1|1826|1825.7|44
1606929110000|2020-12-02 17:11:50|1825.9|1825.6|1825.7|1825.4|1826.1|1825.8|1825.6|1825.3|85
1606929120000|2020-12-02 17:12:00|1825.6|1825.3|1825.4|1825.1|1825.8|1825.5|1825.4|1825.1|223
1606929130000|2020-12-02 17:12:10|1825.3|1825|1825.4|1825.1|1825.6|1825.3|1825.2|1824.9|91
1606929140000|2020-12-02 17:12:20|1825.3|1825|1825.5|1825.2|1825.6|1825.3|1825.3|1825|73
1606929150000|2020-12-02 17:12:30|1825.6|1825.3|1825.5|1825.2|1825.6|1825.3|1825.5|1825.2|94
1606929160000|2020-12-02 17:12:40|1825.4|1825.1|1825.4|1825.1|1825.5|1825.2|1825.3|1825|26
1606929170000|2020-12-02 17:12:50|1825.6|1825.3|1825.2|1824.9|1825.6|1825.3|1825.2|1824.9|19
1606929180000|2020-12-02 17:13:00|1825.3|1825|1825.3|1825|1825.5|1825.2|1825.3|1825|33
1606929190000|2020-12-02 17:13:10|1825.2|1824.9|1825.5|1825.2|1825.5|1825.2|1825.2|1824.9|15
1606929200000|2020-12-02 17:13:20|1825.6|1825.3|1825.4|1825.1|1825.6|1825.3|1825.4|1825.1|12
1606929210000|2020-12-02 17:13:30|1825.3|1825|1825.4|1825.1|1825.6|1825.3|1825.3|1825|100
1606929220000|2020-12-02 17:13:40|1825.3|1825|1825.3|1825|1825.3|1825|1825.1|1824.8|27
1606929230000|2020-12-02 17:13:50|1825.4|1825.1|1825.6|1825.3|1825.9|1825.6|1825.4|1825.1|22
1606929240000|2020-12-02 17:14:00|1825.4|1825.1|1825.9|1825.6|1825.9|1825.6|1825.3|1825|25
1606929250000|2020-12-02 17:14:10|1826.2|1825.9|1826.6|1826.3|1826.6|1826.3|1826.2|1825.9|20
1606929260000|2020-12-02 17:14:20|1826.7|1826.4|1826.8|1826.5|1826.9|1826.6|1826.5|1826.2|27
1606929270000|2020-12-02 17:14:30|1826.9|1826.6|1827.2|1826.9|1827.3|1827|1826.9|1826.6|17
1606929280000|2020-12-02 17:14:40|1827.3|1827|1827.6|1827.3|1827.6|1827.3|1827.2|1826.9|17
1606929290000|2020-12-02 17:14:50|1827.7|1827.4|1827.6|1827.3|1827.7|1827.4|1827.5|1827.2|18
1606929300000|2020-12-02 17:15:00|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|1827.4|1827.1|7
1606929310000|2020-12-02 17:15:10|1827.3|1827|1827.2|1826.9|1827.3|1827|1827.1|1826.8|33
1606929320000|2020-12-02 17:15:20|1827.5|1827.2|1827.1|1826.8|1827.5|1827.2|1827.1|1826.8|20
1606929330000|2020-12-02 17:15:30|1827.2|1826.9|1827.4|1827.1|1827.5|1827.2|1827.2|1826.9|8
1606929340000|2020-12-02 17:15:40|1827|1826.7|1827.3|1827|1827.4|1827.1|1827|1826.7|15
1606929350000|2020-12-02 17:15:50|1827.4|1827.1|1828.1|1827.8|1828.1|1827.8|1827.4|1827.1|35
1606929360000|2020-12-02 17:16:00|1828|1827.7|1828.4|1828.1|1828.5|1828.2|1828|1827.7|23
1606929370000|2020-12-02 17:16:10|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.3|1828|9
1606929380000|2020-12-02 17:16:20|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|32
1606929390000|2020-12-02 17:16:30|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.4|1828.1|23
1606929400000|2020-12-02 17:16:40|1828.5|1828.2|1828.4|1828.1|1828.5|1828.2|1828.4|1828.1|3
1606929410000|2020-12-02 17:16:50|1828.2|1827.9|1828.6|1828.3|1828.6|1828.3|1828.2|1827.9|39
1606929420000|2020-12-02 17:17:00|1828.7|1828.4|1828.5|1828.2|1828.7|1828.4|1828.5|1828.2|15
1606929430000|2020-12-02 17:17:10|1828.4|1828.1|1828.7|1828.4|1828.7|1828.4|1828.4|1828.1|25
1606929440000|2020-12-02 17:17:20|1828.6|1828.3|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|6
1606929450000|2020-12-02 17:17:30|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.6|1828.3|12
1606929460000|2020-12-02 17:17:40|1828.6|1828.3|1828.7|1828.4|1828.7|1828.4|1828.5|1828.2|22
1606929470000|2020-12-02 17:17:50|1828.6|1828.3|1829|1828.7|1829|1828.7|1828.6|1828.3|20
1606929480000|2020-12-02 17:18:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|148
1606929490000|2020-12-02 17:18:10|1828.9|1828.6|1828.8|1828.5|1828.9|1828.6|1828.7|1828.4|228
1606929500000|2020-12-02 17:18:20|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|59
1606929510000|2020-12-02 17:18:30|1829|1828.7|1829.2|1828.9|1829.2|1828.9|1829|1828.7|55
1606929520000|2020-12-02 17:18:40|1829.3|1829|1829.1|1828.8|1829.3|1829|1829.1|1828.8|31
1606929530000|2020-12-02 17:18:50|1829.2|1828.9|1829.1|1828.8|1829.4|1829.1|1829.1|1828.8|28
1606929540000|2020-12-02 17:19:00|1829.2|1828.9|1829.6|1829.3|1829.6|1829.3|1829.2|1828.9|63
1606929550000|2020-12-02 17:19:10|1829.7|1829.4|1829.6|1829.3|1829.7|1829.4|1829.4|1829.1|52
1606929560000|2020-12-02 17:19:20|1829.5|1829.2|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|60
1606929570000|2020-12-02 17:19:30|1829.2|1828.9|1829.2|1828.9|1829.4|1829.1|1829.1|1828.8|216
1606929580000|2020-12-02 17:19:40|1829.1|1828.8|1829.1|1828.8|1829.2|1828.9|1829.1|1828.8|80
1606929590000|2020-12-02 17:19:50|1829|1828.7|1828.9|1828.6|1829|1828.7|1828.9|1828.6|26
1606929600000|2020-12-02 17:20:00|1828.8|1828.5|1828.9|1828.6|1829.1|1828.8|1828.8|1828.5|74
1606929610000|2020-12-02 17:20:10|1829|1828.7|1828.7|1828.4|1829|1828.7|1828.7|1828.4|24
1606929620000|2020-12-02 17:20:20|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.3|1828|98
1606929630000|2020-12-02 17:20:30|1828.7|1828.4|1828.8|1828.5|1828.9|1828.6|1828.7|1828.4|32
1606929640000|2020-12-02 17:20:40|1828.7|1828.4|1828.9|1828.6|1828.9|1828.6|1828.6|1828.3|32
1606929650000|2020-12-02 17:20:50|1828.8|1828.5|1828.3|1828|1828.8|1828.5|1828.3|1828|170
1606929660000|2020-12-02 17:21:00|1828.2|1827.9|1828.3|1828|1828.4|1828.1|1828.1|1827.8|129
1606929670000|2020-12-02 17:21:10|1828.4|1828.1|1828.3|1828|1828.4|1828.1|1828.1|1827.8|110
1606929680000|2020-12-02 17:21:20|1828.4|1828.1|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|31
1606929690000|2020-12-02 17:21:30|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.1|1827.8|33
1606929700000|2020-12-02 17:21:40|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|106
1606929710000|2020-12-02 17:21:50|1828.5|1828.2|1828.2|1827.9|1828.5|1828.2|1828.2|1827.9|61
1606929720000|2020-12-02 17:22:00|1828.3|1828|1828.4|1828.1|1828.7|1828.4|1828.3|1828|35
1606929730000|2020-12-02 17:22:10|1828.3|1828|1828.4|1828.1|1828.5|1828.2|1828.3|1828|110
1606929740000|2020-12-02 17:22:20|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1
1606929750000|2020-12-02 17:22:30|1828.6|1828.3|1828.4|1828.1|1828.7|1828.4|1828.3|1828|96
1606929760000|2020-12-02 17:22:40|1828.5|1828.2|1828.5|1828.2|1828.5|1828.2|1828.2|1827.9|53
1606929770000|2020-12-02 17:22:50|1828.6|1828.3|1828|1827.7|1828.8|1828.5|1828|1827.7|250
1606929780000|2020-12-02 17:23:00|1827.9|1827.6|1828|1827.7|1828.1|1827.8|1827.9|1827.6|32
1606929790000|2020-12-02 17:23:10|1827.9|1827.6|1827.9|1827.6|1828|1827.7|1827.8|1827.5|33
1606929800000|2020-12-02 17:23:20|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|1827.8|1827.5|46
1606929810000|2020-12-02 17:23:30|1827.9|1827.6|1828|1827.7|1828|1827.7|1827.9|1827.6|18
1606929820000|2020-12-02 17:23:40|1827.9|1827.6|1828.1|1827.8|1828.1|1827.8|1827.9|1827.6|16
1606929830000|2020-12-02 17:23:50|1828.3|1828|1828.4|1828.1|1828.4|1828.1|1828.2|1827.9|26
1606929840000|2020-12-02 17:24:00|1828.3|1828|1828|1827.7|1828.3|1828|1828|1827.7|23
1606929850000|2020-12-02 17:24:10|1827.9|1827.6|1828|1827.7|1828.1|1827.8|1827.9|1827.6|16
1606929860000|2020-12-02 17:24:20|1828.1|1827.8|1827.8|1827.5|1828.1|1827.8|1827.8|1827.5|14
1606929870000|2020-12-02 17:24:30|1827.7|1827.4|1827.8|1827.5|1827.8|1827.5|1827.6|1827.3|23
1606929880000|2020-12-02 17:24:40|1827.9|1827.6|1828.4|1828.1|1828.7|1828.4|1827.9|1827.6|38
1606929890000|2020-12-02 17:24:50|1828.5|1828.2|1828.8|1828.5|1828.8|1828.5|1828.5|1828.2|20
1606929900000|2020-12-02 17:25:00|1828.9|1828.6|1829.1|1828.8|1829.3|1829|1828.9|1828.6|45
1606929910000|2020-12-02 17:25:10|1829|1828.7|1829.4|1829.1|1829.4|1829.1|1829|1828.7|17
1606929920000|2020-12-02 17:25:20|1829.3|1829|1829.3|1829|1829.4|1829.1|1829.3|1829|17
1606929930000|2020-12-02 17:25:30|1829.4|1829.1|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|13
1606929940000|2020-12-02 17:25:40|1829.4|1829.1|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|4
1606929950000|2020-12-02 17:25:50|1829.5|1829.2|1829.1|1828.8|1829.5|1829.2|1829.1|1828.8|10
1606929960000|2020-12-02 17:26:00|1828.9|1828.6|1828.8|1828.5|1829|1828.7|1828.7|1828.4|8
1606929970000|2020-12-02 17:26:10|1829|1828.7|1829|1828.7|1829.1|1828.8|1829|1828.7|17
1606929980000|2020-12-02 17:26:20|1829.1|1828.8|1829.2|1828.9|1829.2|1828.9|1829|1828.7|8
1606929990000|2020-12-02 17:26:30|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|15
1606930000000|2020-12-02 17:26:40|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606930010000|2020-12-02 17:26:50|1829.1|1828.8|1829|1828.7|1829.2|1828.9|1829|1828.7|21
1606930020000|2020-12-02 17:27:00|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|18
1606930030000|2020-12-02 17:27:10|1829.1|1828.8|1828.9|1828.6|1829.1|1828.8|1828.9|1828.6|15
1606930040000|2020-12-02 17:27:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|7
1606930050000|2020-12-02 17:27:30|1829.2|1828.9|1829.5|1829.2|1829.5|1829.2|1829.2|1828.9|8
1606930060000|2020-12-02 17:27:40|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.5|1829.2|12
1606930070000|2020-12-02 17:27:50|1829.7|1829.4|1829.6|1829.3|1829.8|1829.5|1829.5|1829.2|72
1606930080000|2020-12-02 17:28:00|1829.5|1829.2|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|51
1606930090000|2020-12-02 17:28:10|1829.5|1829.2|1829.6|1829.3|1829.6|1829.3|1829.5|1829.2|40
1606930100000|2020-12-02 17:28:20|1829.5|1829.2|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|48
1606930110000|2020-12-02 17:28:30|1829.8|1829.5|1829.9|1829.6|1830.1|1829.8|1829.8|1829.5|28
1606930120000|2020-12-02 17:28:40|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.4|1829.1|47
1606930130000|2020-12-02 17:28:50|1829.6|1829.3|1829.7|1829.4|1829.8|1829.5|1829.6|1829.3|24
1606930140000|2020-12-02 17:29:00|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|29
1606930150000|2020-12-02 17:29:10|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|8
1606930160000|2020-12-02 17:29:20|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|21
1606930170000|2020-12-02 17:29:30|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|38
1606930180000|2020-12-02 17:29:40|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|12
1606930190000|2020-12-02 17:29:50|1829.9|1829.6|1829.4|1829.1|1829.9|1829.6|1829.4|1829.1|81
1606930200000|2020-12-02 17:30:00|1829.5|1829.2|1829.6|1829.3|1829.6|1829.3|1829.5|1829.2|69
1606930210000|2020-12-02 17:30:10|1829.5|1829.2|1829.4|1829.1|1829.5|1829.2|1829.1|1828.8|104
1606930220000|2020-12-02 17:30:20|1829.3|1829|1829.3|1829|1829.4|1829.1|1829.3|1829|15
1606930230000|2020-12-02 17:30:30|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|27
1606930240000|2020-12-02 17:30:40|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|9
1606930250000|2020-12-02 17:30:50|1829.5|1829.2|1829.8|1829.5|1829.8|1829.5|1829.5|1829.2|23
1606930260000|2020-12-02 17:31:00|1830.1|1829.8|1830|1829.7|1830.4|1830.1|1830|1829.7|36
1606930270000|2020-12-02 17:31:10|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|7
1606930280000|2020-12-02 17:31:20|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|8
1606930290000|2020-12-02 17:31:30|||||||||3
1606930300000|2020-12-02 17:31:40|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|5
1606930310000|2020-12-02 17:31:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|10
1606930320000|2020-12-02 17:32:00|1829.8|1829.5|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|10
1606930330000|2020-12-02 17:32:10|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|13
1606930340000|2020-12-02 17:32:20|1829.2|1828.9|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|16
1606930350000|2020-12-02 17:32:30|1829.1|1828.8|1829.3|1829|1829.3|1829|1829.1|1828.8|13
1606930360000|2020-12-02 17:32:40|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|11
1606930370000|2020-12-02 17:32:50|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|3
1606930380000|2020-12-02 17:33:00|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|18
1606930390000|2020-12-02 17:33:10|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|4
1606930400000|2020-12-02 17:33:20|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|3
1606930410000|2020-12-02 17:33:30|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1
1606930420000|2020-12-02 17:33:40|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.6|1829.3|8
1606930430000|2020-12-02 17:33:50|1829.8|1829.5|1830.2|1829.9|1830.2|1829.9|1829.8|1829.5|14
1606930440000|2020-12-02 17:34:00|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|8
1606930450000|2020-12-02 17:34:10|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830|1829.7|14
1606930460000|2020-12-02 17:34:20|1830.1|1829.8|1829.9|1829.6|1830.1|1829.8|1829.9|1829.6|16
1606930470000|2020-12-02 17:34:30|1829.8|1829.5|1829.6|1829.3|1829.8|1829.5|1829.6|1829.3|5
1606930480000|2020-12-02 17:34:40|||||||||9
1606930490000|2020-12-02 17:34:50|1829.4|1829.1|1829.2|1828.9|1829.5|1829.2|1829.2|1828.9|20
1606930500000|2020-12-02 17:35:00|1829.3|1829|1829.2|1828.9|1829.3|1829|1829.1|1828.8|12
1606930510000|2020-12-02 17:35:10|1829.1|1828.8|1828.8|1828.5|1829.1|1828.8|1828.8|1828.5|9
1606930520000|2020-12-02 17:35:20|1828.9|1828.6|1828.9|1828.6|1829.1|1828.8|1828.8|1828.5|25
1606930530000|2020-12-02 17:35:30|1829|1828.7|1829.3|1829|1829.3|1829|1829|1828.7|20
1606930540000|2020-12-02 17:35:40|1829.4|1829.1|1829.4|1829.1|1829.5|1829.2|1829.3|1829|19
1606930550000|2020-12-02 17:35:50|1829.6|1829.3|1829.6|1829.3|1829.8|1829.5|1829.5|1829.2|17
1606930560000|2020-12-02 17:36:00|1829.8|1829.5|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|10
1606930570000|2020-12-02 17:36:10|1829.6|1829.3|1829.8|1829.5|1829.8|1829.5|1829.4|1829.1|11
1606930580000|2020-12-02 17:36:20|1829.7|1829.4|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|11
1606930590000|2020-12-02 17:36:30|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|4
1606930600000|2020-12-02 17:36:40|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|9
1606930610000|2020-12-02 17:36:50|||||||||1
1606930620000|2020-12-02 17:37:00|1830|1829.7|1830.3|1830|1830.3|1830|1830|1829.7|19
1606930630000|2020-12-02 17:37:10|1830.2|1829.9|1830.3|1830|1830.5|1830.2|1830.2|1829.9|44
1606930640000|2020-12-02 17:37:20|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.3|1830|7
1606930650000|2020-12-02 17:37:30|1830.3|1830|1830.3|1830|1830.4|1830.1|1830.3|1830|4
1606930660000|2020-12-02 17:37:40|1830.4|1830.1|1830.6|1830.3|1830.7|1830.4|1830.4|1830.1|16
1606930670000|2020-12-02 17:37:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|4
1606930680000|2020-12-02 17:38:00|1830.3|1830|1830.6|1830.3|1830.6|1830.3|1830.3|1830|9
1606930690000|2020-12-02 17:38:10|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|14
1606930700000|2020-12-02 17:38:20|1830.2|1829.9|1830.5|1830.2|1830.5|1830.2|1830.2|1829.9|30
1606930710000|2020-12-02 17:38:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|28
1606930720000|2020-12-02 17:38:40|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|13
1606930730000|2020-12-02 17:38:50|1830.8|1830.5|1830.5|1830.2|1830.9|1830.6|1830.5|1830.2|25
1606930740000|2020-12-02 17:39:00|1830.6|1830.3|1830.7|1830.4|1830.8|1830.5|1830.6|1830.3|24
1606930750000|2020-12-02 17:39:10|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|5
1606930760000|2020-12-02 17:39:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|3
1606930770000|2020-12-02 17:39:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|6
1606930780000|2020-12-02 17:39:40|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.3|1830|14
1606930790000|2020-12-02 17:39:50|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|5
1606930800000|2020-12-02 17:40:00|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1
1606930810000|2020-12-02 17:40:10|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|10
1606930820000|2020-12-02 17:40:20|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.2|1829.9|7
1606930840000|2020-12-02 17:40:40|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|4
1606930850000|2020-12-02 17:40:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|2
1606930860000|2020-12-02 17:41:00|1830.4|1830.1|1830.5|1830.2|1830.5|1830.2|1830.4|1830.1|11
1606930870000|2020-12-02 17:41:10|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|13
1606930880000|2020-12-02 17:41:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606930890000|2020-12-02 17:41:30|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.8|1830.5|11
1606930900000|2020-12-02 17:41:40|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.9|1830.6|13
1606930910000|2020-12-02 17:41:50|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|4
1606930920000|2020-12-02 17:42:00|1831.1|1830.8|1830.9|1830.6|1831.1|1830.8|1830.9|1830.6|26
1606930940000|2020-12-02 17:42:20|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|4
1606930950000|2020-12-02 17:42:30|1830.6|1830.3|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|9
1606930960000|2020-12-02 17:42:40|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|13
1606930970000|2020-12-02 17:42:50|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|6
1606930980000|2020-12-02 17:43:00|1830.5|1830.2|1830.1|1829.8|1830.5|1830.2|1830|1829.7|14
1606930990000|2020-12-02 17:43:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.1|1829.8|35
1606931000000|2020-12-02 17:43:20|1830.2|1829.9|1830|1829.7|1830.2|1829.9|1830|1829.7|9
1606931010000|2020-12-02 17:43:30|1830.1|1829.8|1830.1|1829.8|1830.2|1829.9|1830.1|1829.8|8
1606931020000|2020-12-02 17:43:40|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|19
1606931030000|2020-12-02 17:43:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|5
1606931040000|2020-12-02 17:44:00|1830.1|1829.8|1830.3|1830|1830.3|1830|1830.1|1829.8|3
1606931050000|2020-12-02 17:44:10|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|9
1606931060000|2020-12-02 17:44:20|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|12
1606931070000|2020-12-02 17:44:30|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1830.1|1829.8|6
1606931080000|2020-12-02 17:44:40|1830|1829.7|1830.2|1829.9|1830.2|1829.9|1830|1829.7|6
1606931090000|2020-12-02 17:44:50|1830.3|1830|1830.1|1829.8|1830.3|1830|1830.1|1829.8|5
1606931100000|2020-12-02 17:45:00|1830|1829.7|1830.4|1830.1|1830.4|1830.1|1830|1829.7|14
1606931120000|2020-12-02 17:45:20|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1830|1829.7|16
1606931130000|2020-12-02 17:45:30|1830.3|1830|1830.4|1830.1|1830.5|1830.2|1830.3|1830|27
1606931140000|2020-12-02 17:45:40|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.3|1830|16
1606931150000|2020-12-02 17:45:50|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|11
1606931160000|2020-12-02 17:46:00|1830.1|1829.8|1829.7|1829.4|1830.1|1829.8|1829.7|1829.4|81
1606931170000|2020-12-02 17:46:10|1829.8|1829.5|1829.9|1829.6|1830|1829.7|1829.8|1829.5|98
1606931180000|2020-12-02 17:46:20|1829.8|1829.5|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|9
1606931190000|2020-12-02 17:46:30|1829.9|1829.6|1829.8|1829.5|1830.1|1829.8|1829.8|1829.5|50
1606931200000|2020-12-02 17:46:40|1829.9|1829.6|1830.3|1830|1830.5|1830.2|1829.8|1829.5|275
1606931210000|2020-12-02 17:46:50|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|240
1606931220000|2020-12-02 17:47:00|1830.4|1830.1|1830.2|1829.9|1830.5|1830.2|1830.2|1829.9|168
1606931230000|2020-12-02 17:47:10|1830.3|1830|1830.3|1830|1830.3|1830|1830.1|1829.8|38
1606931240000|2020-12-02 17:47:20|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1830|1829.7|13
1606931250000|2020-12-02 17:47:30|1830.2|1829.9|1830.8|1830.5|1830.8|1830.5|1830.1|1829.8|114
1606931260000|2020-12-02 17:47:40|1830.9|1830.6|1830.8|1830.5|1831.1|1830.8|1830.8|1830.5|16
1606931270000|2020-12-02 17:47:50|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|17
1606931280000|2020-12-02 17:48:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.2|1829.9|12
1606931290000|2020-12-02 17:48:10|1830.2|1829.9|1830.1|1829.8|1830.2|1829.9|1829.9|1829.6|47
1606931300000|2020-12-02 17:48:20|1830|1829.7|1830|1829.7|1830|1829.7|1829.9|1829.6|5
1606931310000|2020-12-02 17:48:30|1829.9|1829.6|1830|1829.7|1830.1|1829.8|1829.9|1829.6|11
1606931320000|2020-12-02 17:48:40|1830.1|1829.8|1829.7|1829.4|1830.2|1829.9|1829.7|1829.4|43
1606931330000|2020-12-02 17:48:50|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.6|1829.3|9
1606931340000|2020-12-02 17:49:00|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|9
1606931350000|2020-12-02 17:49:10|1829.6|1829.3|1829.5|1829.2|1829.7|1829.4|1829.5|1829.2|13
1606931360000|2020-12-02 17:49:20|1829.4|1829.1|1830|1829.7|1830|1829.7|1829.4|1829.1|15
1606931370000|2020-12-02 17:49:30|1829.9|1829.6|1831.1|1830.8|1831.5|1831.2|1829.8|1829.5|18
1606931380000|2020-12-02 17:49:40|1831|1830.7|1831.2|1830.9|1831.2|1830.9|1831|1830.7|7
1606931390000|2020-12-02 17:49:50|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|28
1606931400000|2020-12-02 17:50:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|15
1606931410000|2020-12-02 17:50:10|1831.3|1831|1831.4|1831.1|1831.5|1831.2|1831.3|1831|12
1606931420000|2020-12-02 17:50:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|23
1606931430000|2020-12-02 17:50:30|1831.1|1830.8|1830.8|1830.5|1831.1|1830.8|1830.8|1830.5|10
1606931440000|2020-12-02 17:50:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|8
1606931450000|2020-12-02 17:50:50|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|3
1606931460000|2020-12-02 17:51:00|1830.7|1830.4|1830.3|1830|1830.7|1830.4|1830.3|1830|41
1606931470000|2020-12-02 17:51:10|1830.5|1830.2|1830.6|1830.3|1830.6|1830.3|1830.3|1830|9
1606931480000|2020-12-02 17:51:20|1830.5|1830.2|1830.6|1830.3|1831|1830.7|1830.5|1830.2|15
1606931490000|2020-12-02 17:51:30|1830.5|1830.2|1830.5|1830.2|1830.6|1830.3|1830.4|1830.1|11
1606931500000|2020-12-02 17:51:40|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.3|1830|16
1606931520000|2020-12-02 17:52:00|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830|1829.7|40
1606931530000|2020-12-02 17:52:10|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|4
1606931540000|2020-12-02 17:52:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|17
1606931550000|2020-12-02 17:52:30|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.5|1830.2|25
1606931560000|2020-12-02 17:52:40|1830.8|1830.5|1830.9|1830.6|1831.1|1830.8|1830.8|1830.5|43
1606931570000|2020-12-02 17:52:50|1830.8|1830.5|1830.4|1830.1|1830.9|1830.6|1830.4|1830.1|20
1606931580000|2020-12-02 17:53:00|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|5
1606931590000|2020-12-02 17:53:10|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1
1606931600000|2020-12-02 17:53:20|1830.5|1830.2|1830.3|1830|1830.6|1830.3|1830.3|1830|37
1606931610000|2020-12-02 17:53:30|1830.6|1830.3|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|5
1606931620000|2020-12-02 17:53:40|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|3
1606931630000|2020-12-02 17:53:50|1830.8|1830.5|1830.8|1830.5|1830.9|1830.6|1830.7|1830.4|6
1606931640000|2020-12-02 17:54:00|1830.6|1830.3|1830.7|1830.4|1830.7|1830.4|1830.6|1830.3|5
1606931650000|2020-12-02 17:54:10|||||||||1
1606931660000|2020-12-02 17:54:20|1830.8|1830.5|1832.3|1832|1832.3|1832|1830.6|1830.3|298
1606931670000|2020-12-02 17:54:30|1833.3|1833|1832.2|1831.9|1833.5|1833.2|1832.2|1831.9|779
1606931680000|2020-12-02 17:54:40|1832.1|1831.8|1832|1831.7|1832.5|1832.2|1831.9|1831.6|171
1606931690000|2020-12-02 17:54:50|1831.9|1831.6|1832.5|1832.2|1832.8|1832.5|1831.8|1831.5|63
1606931700000|2020-12-02 17:55:00|1832.7|1832.4|1832.6|1832.3|1832.9|1832.6|1832.5|1832.2|89
1606931710000|2020-12-02 17:55:10|1832.5|1832.2|1832.9|1832.6|1832.9|1832.6|1832.5|1832.2|28
1606931720000|2020-12-02 17:55:20|1832.8|1832.5|1832.4|1832.1|1832.8|1832.5|1832.4|1832.1|47
1606931730000|2020-12-02 17:55:30|1832.3|1832|1832.4|1832.1|1832.5|1832.2|1832.3|1832|11
1606931740000|2020-12-02 17:55:40|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|25
1606931750000|2020-12-02 17:55:50|1832.6|1832.3|1832.6|1832.3|1833|1832.7|1832.5|1832.2|47
1606931760000|2020-12-02 17:56:00|1832.7|1832.4|1832.2|1831.9|1832.7|1832.4|1832.2|1831.9|26
1606931770000|2020-12-02 17:56:10|1832.1|1831.8|1831.7|1831.4|1832.1|1831.8|1831.7|1831.4|61
1606931780000|2020-12-02 17:56:20|1831.9|1831.6|1832|1831.7|1832.3|1832|1831.9|1831.6|34
1606931790000|2020-12-02 17:56:30|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|7
1606931800000|2020-12-02 17:56:40|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832|1831.7|16
1606931810000|2020-12-02 17:56:50|1832|1831.7|1832|1831.7|1832.1|1831.8|1832|1831.7|7
1606931820000|2020-12-02 17:57:00|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|71
1606931830000|2020-12-02 17:57:10|1831.8|1831.5|1831.2|1830.9|1831.8|1831.5|1831.2|1830.9|33
1606931840000|2020-12-02 17:57:20|1831.3|1831|1831.2|1830.9|1831.3|1831|1831.2|1830.9|57
1606931850000|2020-12-02 17:57:30|1831.1|1830.8|1831.2|1830.9|1831.3|1831|1831.1|1830.8|33
1606931860000|2020-12-02 17:57:40|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606931870000|2020-12-02 17:57:50|1831.2|1830.9|1831.1|1830.8|1831.2|1830.9|1831|1830.7|44
1606931880000|2020-12-02 17:58:00|1831.2|1830.9|1831|1830.7|1831.2|1830.9|1831|1830.7|11
1606931890000|2020-12-02 17:58:10|1830.9|1830.6|1830.7|1830.4|1831|1830.7|1830.7|1830.4|69
1606931900000|2020-12-02 17:58:20|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.6|1830.3|12
1606931910000|2020-12-02 17:58:30|1830.9|1830.6|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|6
1606931920000|2020-12-02 17:58:40|1830.4|1830.1|1830.3|1830|1830.6|1830.3|1830.3|1830|51
1606931930000|2020-12-02 17:58:50|1830.4|1830.1|1830.1|1829.8|1830.4|1830.1|1830.1|1829.8|24
1606931940000|2020-12-02 17:59:00|1830.2|1829.9|1830.2|1829.9|1830.5|1830.2|1830.2|1829.9|36
1606931950000|2020-12-02 17:59:10|1830.3|1830|1830|1829.7|1830.4|1830.1|1829.9|1829.6|31
1606931960000|2020-12-02 17:59:20|1829.9|1829.6|1830.5|1830.2|1830.5|1830.2|1829.9|1829.6|17
1606931970000|2020-12-02 17:59:30|1830.6|1830.3|1831.2|1830.9|1831.3|1831|1830.6|1830.3|49
1606931980000|2020-12-02 17:59:40|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|17
1606931990000|2020-12-02 17:59:50|1831.1|1830.8|1830.9|1830.6|1831.1|1830.8|1830.9|1830.6|15
1606932000000|2020-12-02 18:00:00|1831|1830.7|1831|1830.7|1831.2|1830.9|1831|1830.7|13
1606932010000|2020-12-02 18:00:10|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.9|1830.6|21
1606932020000|2020-12-02 18:00:20|1830.9|1830.6|1830.9|1830.6|1831.1|1830.8|1830.9|1830.6|21
1606932030000|2020-12-02 18:00:30|1830.8|1830.5|1830.7|1830.4|1830.8|1830.5|1830.7|1830.4|12
1606932040000|2020-12-02 18:00:40|1830.8|1830.5|1830.8|1830.5|1831|1830.7|1830.8|1830.5|12
1606932050000|2020-12-02 18:00:50|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|7
1606932060000|2020-12-02 18:01:00|1830.3|1830|1829.9|1829.6|1830.3|1830|1829.9|1829.6|53
1606932070000|2020-12-02 18:01:10|1830|1829.7|1829.9|1829.6|1830.2|1829.9|1829.9|1829.6|21
1606932080000|2020-12-02 18:01:20|1830|1829.7|1829.7|1829.4|1830|1829.7|1829.7|1829.4|25
1606932090000|2020-12-02 18:01:30|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|29
1606932100000|2020-12-02 18:01:40|1829.9|1829.6|1829.8|1829.5|1830|1829.7|1829.8|1829.5|9
1606932110000|2020-12-02 18:01:50|1829.9|1829.6|1829.6|1829.3|1829.9|1829.6|1829.5|1829.2|21
1606932120000|2020-12-02 18:02:00|1829.7|1829.4|1829.5|1829.2|1829.7|1829.4|1829.5|1829.2|7
1606932130000|2020-12-02 18:02:10|1829.4|1829.1|1829.5|1829.2|1829.5|1829.2|1829.2|1828.9|53
1606932140000|2020-12-02 18:02:20|1829.4|1829.1|1829.4|1829.1|1829.5|1829.2|1829.4|1829.1|12
1606932150000|2020-12-02 18:02:30|1829.5|1829.2|1829.6|1829.3|1829.6|1829.3|1829.2|1828.9|33
1606932160000|2020-12-02 18:02:40|1829.4|1829.1|1829.6|1829.3|1829.7|1829.4|1829.4|1829.1|13
1606932170000|2020-12-02 18:02:50|||||||||2
1606932180000|2020-12-02 18:03:00|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|30
1606932190000|2020-12-02 18:03:10|1830|1829.7|1830|1829.7|1830.1|1829.8|1829.9|1829.6|11
1606932200000|2020-12-02 18:03:20|1829.8|1829.5|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|7
1606932210000|2020-12-02 18:03:30|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.9|1829.6|20
1606932220000|2020-12-02 18:03:40|1829.8|1829.5|1829.8|1829.5|1830|1829.7|1829.8|1829.5|28
1606932230000|2020-12-02 18:03:50|1830|1829.7|1830.1|1829.8|1830.1|1829.8|1830|1829.7|25
1606932240000|2020-12-02 18:04:00|1830|1829.7|1830|1829.7|1830.1|1829.8|1829.9|1829.6|22
1606932250000|2020-12-02 18:04:10|1829.9|1829.6|1830.3|1830|1830.4|1830.1|1829.9|1829.6|36
1606932260000|2020-12-02 18:04:20|1830.4|1830.1|1830.5|1830.2|1830.6|1830.3|1830.4|1830.1|14
1606932270000|2020-12-02 18:04:30|1830.6|1830.3|1830.3|1830|1830.6|1830.3|1830.2|1829.9|26
1606932280000|2020-12-02 18:04:40|1830.6|1830.3|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|6
1606932290000|2020-12-02 18:04:50|1830.4|1830.1|1830.3|1830|1830.4|1830.1|1830.3|1830|20
1606932300000|2020-12-02 18:05:00|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|37
1606932310000|2020-12-02 18:05:10|1830.3|1830|1830.6|1830.3|1830.8|1830.5|1830.3|1830|20
1606932320000|2020-12-02 18:05:20|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|13
1606932330000|2020-12-02 18:05:30|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|14
1606932340000|2020-12-02 18:05:40|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1830.9|1830.6|54
1606932350000|2020-12-02 18:05:50|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1830.9|1830.6|15
1606932360000|2020-12-02 18:06:00|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1830.9|1830.6|21
1606932370000|2020-12-02 18:06:10|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|9
1606932380000|2020-12-02 18:06:20|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|8
1606932390000|2020-12-02 18:06:30|||||||||2
1606932400000|2020-12-02 18:06:40|1831.1|1830.8|1831.3|1831|1831.3|1831|1831.1|1830.8|7
1606932410000|2020-12-02 18:06:50|1831.1|1830.8|1830.8|1830.5|1831.1|1830.8|1830.8|1830.5|9
1606932420000|2020-12-02 18:07:00|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|14
1606932430000|2020-12-02 18:07:10|1830.3|1830|1830.1|1829.8|1830.3|1830|1830.1|1829.8|13
1606932440000|2020-12-02 18:07:20|1830|1829.7|1829.6|1829.3|1830|1829.7|1829.6|1829.3|14
1606932450000|2020-12-02 18:07:30|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.4|1829.1|15
1606932460000|2020-12-02 18:07:40|1829.4|1829.1|1829.7|1829.4|1829.7|1829.4|1829.4|1829.1|8
1606932470000|2020-12-02 18:07:50|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.8|1829.5|7
1606932480000|2020-12-02 18:08:00|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|10
1606932490000|2020-12-02 18:08:10|1830.1|1829.8|1830.1|1829.8|1830.2|1829.9|1830|1829.7|19
1606932500000|2020-12-02 18:08:20|1830.2|1829.9|1829.7|1829.4|1830.2|1829.9|1829.7|1829.4|28
1606932510000|2020-12-02 18:08:30|1829.6|1829.3|1829.5|1829.2|1829.6|1829.3|1829.5|1829.2|16
1606932520000|2020-12-02 18:08:40|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|17
1606932530000|2020-12-02 18:08:50|||||||||1
1606932540000|2020-12-02 18:09:00|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|12
1606932550000|2020-12-02 18:09:10|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|3
1606932560000|2020-12-02 18:09:20|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|4
1606932570000|2020-12-02 18:09:30|1829.8|1829.5|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|10
1606932580000|2020-12-02 18:09:40|1829.7|1829.4|1829.3|1829|1829.7|1829.4|1829.3|1829|16
1606932590000|2020-12-02 18:09:50|1829.2|1828.9|1829.1|1828.8|1829.2|1828.9|1829.1|1828.8|8
1606932600000|2020-12-02 18:10:00|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1829|1828.7|19
1606932610000|2020-12-02 18:10:10|1829.2|1828.9|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|14
1606932620000|2020-12-02 18:10:20|1829.5|1829.2|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|15
1606932630000|2020-12-02 18:10:30|1829.3|1829|1829.5|1829.2|1829.8|1829.5|1829.3|1829|14
1606932640000|2020-12-02 18:10:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|4
1606932650000|2020-12-02 18:10:50|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1
1606932660000|2020-12-02 18:11:00|1829.7|1829.4|1830.2|1829.9|1830.2|1829.9|1829.7|1829.4|50
1606932670000|2020-12-02 18:11:10|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830|1829.7|21
1606932680000|2020-12-02 18:11:20|1830.3|1830|1830.4|1830.1|1830.5|1830.2|1830.3|1830|14
1606932690000|2020-12-02 18:11:30|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|6
1606932700000|2020-12-02 18:11:40|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|2
1606932710000|2020-12-02 18:11:50|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|3
1606932720000|2020-12-02 18:12:00|1829.9|1829.6|1829.8|1829.5|1829.9|1829.6|1829.8|1829.5|7
1606932730000|2020-12-02 18:12:10|1829.9|1829.6|1829.7|1829.4|1829.9|1829.6|1829.7|1829.4|7
1606932740000|2020-12-02 18:12:20|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|1829.6|1829.3|7
1606932760000|2020-12-02 18:12:40|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|1829.5|1829.2|2
1606932770000|2020-12-02 18:12:50|1829.6|1829.3|1829.9|1829.6|1829.9|1829.6|1829.6|1829.3|25
1606932780000|2020-12-02 18:13:00|1829.8|1829.5|1829.4|1829.1|1830|1829.7|1829.4|1829.1|47
1606932790000|2020-12-02 18:13:10|1829.3|1829|1829.5|1829.2|1829.5|1829.2|1829.3|1829|9
1606932800000|2020-12-02 18:13:20|1829.6|1829.3|1829.4|1829.1|1829.6|1829.3|1829.4|1829.1|36
1606932810000|2020-12-02 18:13:30|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|9
1606932820000|2020-12-02 18:13:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|7
1606932830000|2020-12-02 18:13:50|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|13
1606932840000|2020-12-02 18:14:00|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|2
1606932860000|2020-12-02 18:14:20|1829|1828.7|1828.7|1828.4|1829|1828.7|1828.7|1828.4|16
1606932870000|2020-12-02 18:14:30|1828.6|1828.3|1828.8|1828.5|1828.9|1828.6|1828.6|1828.3|18
1606932880000|2020-12-02 18:14:40|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|13
1606932890000|2020-12-02 18:14:50|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|1828.8|1828.5|4
1606932900000|2020-12-02 18:15:00|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|20
1606932910000|2020-12-02 18:15:10|1828.7|1828.4|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|16
1606932920000|2020-12-02 18:15:20|1828.8|1828.5|1829|1828.7|1829|1828.7|1828.8|1828.5|8
1606932930000|2020-12-02 18:15:30|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.7|1828.4|10
1606932940000|2020-12-02 18:15:40|1828.8|1828.5|1828.6|1828.3|1828.8|1828.5|1828.6|1828.3|17
1606932950000|2020-12-02 18:15:50|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|14
1606932960000|2020-12-02 18:16:00|1828.6|1828.3|1828.8|1828.5|1828.9|1828.6|1828.6|1828.3|25
1606932970000|2020-12-02 18:16:10|1829|1828.7|1829.1|1828.8|1829.1|1828.8|1829|1828.7|5
1606932980000|2020-12-02 18:16:20|1829|1828.7|1829.1|1828.8|1829.2|1828.9|1829|1828.7|5
1606932990000|2020-12-02 18:16:30|||||||||2
1606933000000|2020-12-02 18:16:40|1829|1828.7|1829.3|1829|1829.4|1829.1|1829|1828.7|19
1606933010000|2020-12-02 18:16:50|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|23
1606933020000|2020-12-02 18:17:00|1828.9|1828.6|1829|1828.7|1829.1|1828.8|1828.9|1828.6|16
1606933030000|2020-12-02 18:17:10|1829.1|1828.8|1829.2|1828.9|1829.2|1828.9|1829.1|1828.8|12
1606933040000|2020-12-02 18:17:20|1829.3|1829|1829.5|1829.2|1829.8|1829.5|1829.3|1829|86
1606933050000|2020-12-02 18:17:30|||||||||2
1606933060000|2020-12-02 18:17:40|1829.7|1829.4|1829.9|1829.6|1829.9|1829.6|1829.7|1829.4|20
1606933070000|2020-12-02 18:17:50|1830.2|1829.9|1829.8|1829.5|1830.2|1829.9|1829.8|1829.5|20
1606933080000|2020-12-02 18:18:00|1830|1829.7|1829.9|1829.6|1830.2|1829.9|1829.9|1829.6|19
1606933090000|2020-12-02 18:18:10|1830|1829.7|1830.5|1830.2|1830.7|1830.4|1830|1829.7|214
1606933100000|2020-12-02 18:18:20|1830.4|1830.1|1830.7|1830.4|1830.7|1830.4|1830.3|1830|45
1606933110000|2020-12-02 18:18:30|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1
1606933120000|2020-12-02 18:18:40|1830.9|1830.6|1831|1830.7|1831|1830.7|1830.9|1830.6|12
1606933130000|2020-12-02 18:18:50|1830.9|1830.6|1830.6|1830.3|1830.9|1830.6|1830.5|1830.2|31
1606933140000|2020-12-02 18:19:00|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|15
1606933150000|2020-12-02 18:19:10|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|1830.4|1830.1|4
1606933160000|2020-12-02 18:19:20|1829.7|1829.4|1829.8|1829.5|1829.8|1829.5|1829.7|1829.4|4
1606933180000|2020-12-02 18:19:40|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|7
1606933190000|2020-12-02 18:19:50|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|6
1606933200000|2020-12-02 18:20:00|1829.4|1829.1|1829.2|1828.9|1829.4|1829.1|1829|1828.7|218
1606933210000|2020-12-02 18:20:10|1829.1|1828.8|1828.5|1828.2|1829.1|1828.8|1828.4|1828.1|50
1606933220000|2020-12-02 18:20:20|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.6|1828.3|19
1606933230000|2020-12-02 18:20:30|1828.9|1828.6|1828.7|1828.4|1828.9|1828.6|1828.6|1828.3|32
1606933240000|2020-12-02 18:20:40|1828.8|1828.5|1828.9|1828.6|1829|1828.7|1828.8|1828.5|12
1606933250000|2020-12-02 18:20:50|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|14
1606933260000|2020-12-02 18:21:00|1829.2|1828.9|1829.7|1829.4|1829.7|1829.4|1829.2|1828.9|36
1606933270000|2020-12-02 18:21:10|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.6|1829.3|15
1606933280000|2020-12-02 18:21:20|1829.8|1829.5|1829.8|1829.5|1829.9|1829.6|1829.7|1829.4|26
1606933290000|2020-12-02 18:21:30|1829.7|1829.4|1829.4|1829.1|1829.7|1829.4|1829.4|1829.1|10
1606933300000|2020-12-02 18:21:40|1829.5|1829.2|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|4
1606933310000|2020-12-02 18:21:50|1829.6|1829.3|1829.5|1829.2|1829.8|1829.5|1829.5|1829.2|14
1606933320000|2020-12-02 18:22:00|1829.3|1829|1829.3|1829|1829.5|1829.2|1829.3|1829|11
1606933330000|2020-12-02 18:22:10|1829.2|1828.9|1829|1828.7|1829.2|1828.9|1829|1828.7|26
1606933340000|2020-12-02 18:22:20|1829.1|1828.8|1829.2|1828.9|1829.2|1828.9|1829.1|1828.8|12
1606933350000|2020-12-02 18:22:30|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|10
1606933360000|2020-12-02 18:22:40|1829.2|1828.9|1829.1|1828.8|1829.2|1828.9|1829.1|1828.8|6
1606933370000|2020-12-02 18:22:50|1829|1828.7|1829|1828.7|1829|1828.7|1829|1828.7|2
1606933380000|2020-12-02 18:23:00|1828.7|1828.4|1828.8|1828.5|1828.8|1828.5|1828.7|1828.4|10
1606933390000|2020-12-02 18:23:10|1828.9|1828.6|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|8
1606933400000|2020-12-02 18:23:20|||||||||1
1606933410000|2020-12-02 18:23:30|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|3
1606933420000|2020-12-02 18:23:40|1828.7|1828.4|1828.6|1828.3|1828.7|1828.4|1828.6|1828.3|5
1606933430000|2020-12-02 18:23:50|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|1828.7|1828.4|2
1606933440000|2020-12-02 18:24:00|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|1828.6|1828.3|6
1606933450000|2020-12-02 18:24:10|1828.7|1828.4|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|14
1606933460000|2020-12-02 18:24:20|1828.9|1828.6|1828.7|1828.4|1828.9|1828.6|1828.7|1828.4|9
1606933470000|2020-12-02 18:24:30|1828.5|1828.2|1828.6|1828.3|1828.6|1828.3|1828.5|1828.2|8
1606933480000|2020-12-02 18:24:40|1828.8|1828.5|1829.2|1828.9|1829.2|1828.9|1828.8|1828.5|9
1606933490000|2020-12-02 18:24:50|1829.1|1828.8|1829.4|1829.1|1829.4|1829.1|1829.1|1828.8|7
1606933500000|2020-12-02 18:25:00|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.3|1829|11
1606933510000|2020-12-02 18:25:10|1829.1|1828.8|1828.8|1828.5|1829.1|1828.8|1828.8|1828.5|21
1606933520000|2020-12-02 18:25:20|1828.7|1828.4|1828.7|1828.4|1829|1828.7|1828.7|1828.4|49
1606933530000|2020-12-02 18:25:30|1828.6|1828.3|1828.5|1828.2|1828.6|1828.3|1828.5|1828.2|18
1606933540000|2020-12-02 18:25:40|1828.3|1828|1828.2|1827.9|1828.3|1828|1828.2|1827.9|30
1606933550000|2020-12-02 18:25:50|1828.3|1828|1828.7|1828.4|1828.7|1828.4|1828.3|1828|35
1606933560000|2020-12-02 18:26:00|1828.6|1828.3|1828.8|1828.5|1828.8|1828.5|1828.5|1828.2|22
1606933570000|2020-12-02 18:26:10|1828.9|1828.6|1829.1|1828.8|1829.1|1828.8|1828.9|1828.6|11
1606933580000|2020-12-02 18:26:20|1829.2|1828.9|1829.1|1828.8|1829.3|1829|1829|1828.7|33
1606933590000|2020-12-02 18:26:30|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|7
1606933600000|2020-12-02 18:26:40|1829.4|1829.1|1829.5|1829.2|1829.6|1829.3|1829.4|1829.1|32
1606933610000|2020-12-02 18:26:50|1829.4|1829.1|1829.3|1829|1829.5|1829.2|1829.3|1829|8
1606933620000|2020-12-02 18:27:00|1829.4|1829.1|1829.6|1829.3|1829.6|1829.3|1829.4|1829.1|8
1606933630000|2020-12-02 18:27:10|1829.5|1829.2|1829.3|1829|1829.5|1829.2|1829.2|1828.9|13
1606933640000|2020-12-02 18:27:20|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|1829.1|1828.8|2
1606933650000|2020-12-02 18:27:30|1829.2|1828.9|1829.3|1829|1829.3|1829|1829.2|1828.9|8
1606933660000|2020-12-02 18:27:40|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|1829.4|1829.1|6
1606933670000|2020-12-02 18:27:50|1829.5|1829.2|1829.5|1829.2|1829.6|1829.3|1829.5|1829.2|7
1606933680000|2020-12-02 18:28:00|1829.3|1829|1829.4|1829.1|1829.4|1829.1|1829.3|1829|4
1606933690000|2020-12-02 18:28:10|1829.1|1828.8|1828.9|1828.6|1829.2|1828.9|1828.9|1828.6|12
1606933700000|2020-12-02 18:28:20|1829|1828.7|1829.3|1829|1829.3|1829|1829|1828.7|3
1606933710000|2020-12-02 18:28:30|1829.4|1829.1|1829.3|1829|1829.4|1829.1|1829.3|1829|5
1606933720000|2020-12-02 18:28:40|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|1829.2|1828.9|2
1606933730000|2020-12-02 18:28:50|||||||||17
1606933740000|2020-12-02 18:29:00|||||||||3
1606933750000|2020-12-02 18:29:10|1829.3|1829|1829.2|1828.9|1829.4|1829.1|1829.2|1828.9|18
1606933760000|2020-12-02 18:29:20|1829.1|1828.8|1829|1828.7|1829.1|1828.8|1829|1828.7|8
1606933780000|2020-12-02 18:29:40|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|1828.9|1828.6|6
1606933790000|2020-12-02 18:29:50|||||||||1
1606933800000|2020-12-02 18:30:00|1829|1828.7|1829.1|1828.8|1829.3|1829|1829|1828.7|26
1606933810000|2020-12-02 18:30:10|1829.2|1828.9|1830|1829.7|1830.1|1829.8|1829.2|1828.9|142
1606933820000|2020-12-02 18:30:20|1830.1|1829.8|1830|1829.7|1830.2|1829.9|1830|1829.7|29
1606933830000|2020-12-02 18:30:30|1830.3|1830|1830|1829.7|1830.3|1830|1829.9|1829.6|151
1606933840000|2020-12-02 18:30:40|1829.9|1829.6|1830|1829.7|1830|1829.7|1829.9|1829.6|13
1606933850000|2020-12-02 18:30:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.8|1829.5|11
1606933860000|2020-12-02 18:31:00|1829.8|1829.5|1830|1829.7|1830|1829.7|1829.7|1829.4|52
1606933870000|2020-12-02 18:31:10|1830.2|1829.9|1830.6|1830.3|1830.7|1830.4|1830.2|1829.9|31
1606933880000|2020-12-02 18:31:20|1830.7|1830.4|1830.6|1830.3|1830.8|1830.5|1830.6|1830.3|18
1606933890000|2020-12-02 18:31:30|1830.7|1830.4|1830.8|1830.5|1830.8|1830.5|1830.7|1830.4|13
1606933900000|2020-12-02 18:31:40|1830.9|1830.6|1831.1|1830.8|1831.2|1830.9|1830.9|1830.6|48
1606933910000|2020-12-02 18:31:50|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|32
1606933920000|2020-12-02 18:32:00|1831.3|1831|1831.6|1831.3|1831.6|1831.3|1831.3|1831|59
1606933930000|2020-12-02 18:32:10|1831.5|1831.2|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|39
1606933940000|2020-12-02 18:32:20|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.7|1831.4|29
1606933950000|2020-12-02 18:32:30|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.9|1831.6|41
1606933960000|2020-12-02 18:32:40|1832|1831.7|1832|1831.7|1832.1|1831.8|1831.9|1831.6|17
1606933970000|2020-12-02 18:32:50|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.9|1831.6|104
1606933980000|2020-12-02 18:33:00|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.9|1831.6|31
1606933990000|2020-12-02 18:33:10|1832|1831.7|1832|1831.7|1832.1|1831.8|1832|1831.7|53
1606934000000|2020-12-02 18:33:20|1832.1|1831.8|1832.1|1831.8|1832.2|1831.9|1832|1831.7|23
1606934010000|2020-12-02 18:33:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|6
1606934020000|2020-12-02 18:33:40|1832.1|1831.8|1832.4|1832.1|1832.4|1832.1|1832.1|1831.8|31
1606934030000|2020-12-02 18:33:50|1832.3|1832|1832.4|1832.1|1832.4|1832.1|1832.3|1832|9
1606934040000|2020-12-02 18:34:00|1832.3|1832|1832.5|1832.2|1832.5|1832.2|1832.3|1832|20
1606934050000|2020-12-02 18:34:10|1832.4|1832.1|1832.4|1832.1|1832.5|1832.2|1832.3|1832|25
1606934060000|2020-12-02 18:34:20|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.3|1832|34
1606934070000|2020-12-02 18:34:30|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|35
1606934080000|2020-12-02 18:34:40|1832.5|1832.2|1833|1832.7|1833.1|1832.8|1832.5|1832.2|54
1606934090000|2020-12-02 18:34:50|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1832.9|1832.6|160
1606934100000|2020-12-02 18:35:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833|1832.7|29
1606934110000|2020-12-02 18:35:10|1833|1832.7|1833|1832.7|1833|1832.7|1832.9|1832.6|38
1606934120000|2020-12-02 18:35:20|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|13
1606934130000|2020-12-02 18:35:30|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|16
1606934140000|2020-12-02 18:35:40|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1833|1832.7|31
1606934150000|2020-12-02 18:35:50|1833.3|1833|1833.1|1832.8|1833.3|1833|1833.1|1832.8|16
1606934160000|2020-12-02 18:36:00|1833.2|1832.9|1833.5|1833.2|1833.6|1833.3|1833.2|1832.9|90
1606934170000|2020-12-02 18:36:10|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.4|1833.1|33
1606934180000|2020-12-02 18:36:20|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.5|1833.2|77
1606934190000|2020-12-02 18:36:30|1834|1833.7|1833.9|1833.6|1834.1|1833.8|1833.9|1833.6|48
1606934200000|2020-12-02 18:36:40|||||||||24
1606934210000|2020-12-02 18:36:50|||||||||18
1606934220000|2020-12-02 18:37:00|||||||||86
1606934230000|2020-12-02 18:37:10|||||||||16
1606934240000|2020-12-02 18:37:20|||||||||22
1606934250000|2020-12-02 18:37:30|1834|1833.7|1834|1833.7|1834.1|1833.8|1834|1833.7|25
1606934260000|2020-12-02 18:37:40|1834.1|1833.8|1834.2|1833.9|1834.4|1834.1|1834.1|1833.8|41
1606934270000|2020-12-02 18:37:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.2|1833.9|31
1606934280000|2020-12-02 18:38:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|28
1606934290000|2020-12-02 18:38:10|1834.3|1834|1834.3|1834|1834.5|1834.2|1834.3|1834|29
1606934300000|2020-12-02 18:38:20|1834.4|1834.1|1834.5|1834.2|1834.5|1834.2|1834.3|1834|33
1606934310000|2020-12-02 18:38:30|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|32
1606934320000|2020-12-02 18:38:40|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|36
1606934330000|2020-12-02 18:38:50|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.6|1834.3|30
1606934340000|2020-12-02 18:39:00|1834.9|1834.6|1835|1834.7|1835.2|1834.9|1834.9|1834.6|51
1606934350000|2020-12-02 18:39:10|1835.1|1834.8|1835.7|1835.4|1835.7|1835.4|1835|1834.7|280
1606934360000|2020-12-02 18:39:20|1835.8|1835.5|1835.9|1835.6|1836|1835.7|1835.6|1835.3|141
1606934370000|2020-12-02 18:39:30|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|58
1606934380000|2020-12-02 18:39:40|1836|1835.7|1836.2|1835.9|1836.4|1836.1|1835.9|1835.6|76
1606934390000|2020-12-02 18:39:50|1836.3|1836|1836.5|1836.2|1836.6|1836.3|1836.3|1836|92
1606934400000|2020-12-02 18:40:00|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.3|1836|75
1606934410000|2020-12-02 18:40:10|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|41
1606934420000|2020-12-02 18:40:20|1836.6|1836.3|1836.9|1836.6|1837|1836.7|1836.6|1836.3|49
1606934430000|2020-12-02 18:40:30|1837|1836.7|1837.4|1837.1|1837.5|1837.2|1837|1836.7|119
1606934440000|2020-12-02 18:40:40|1837.5|1837.2|1837.5|1837.2|1837.6|1837.3|1837.4|1837.1|107
1606934450000|2020-12-02 18:40:50|1837.6|1837.3|1835.8|1835.5|1837.6|1837.3|1835.8|1835.5|114
1606934460000|2020-12-02 18:41:00|1835.7|1835.4|1835.2|1834.9|1835.7|1835.4|1834.9|1834.6|97
1606934470000|2020-12-02 18:41:10|1834.8|1834.5|1834.4|1834.1|1835|1834.7|1834.3|1834|138
1606934480000|2020-12-02 18:41:20|1834.3|1834|1835|1834.7|1835|1834.7|1834.2|1833.9|314
1606934490000|2020-12-02 18:41:30|1835.1|1834.8|1835.4|1835.1|1835.6|1835.3|1835.1|1834.8|87
1606934500000|2020-12-02 18:41:40|1835|1834.7|1835.6|1835.3|1835.7|1835.4|1835|1834.7|45
1606934510000|2020-12-02 18:41:50|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.2|1834.9|27
1606934520000|2020-12-02 18:42:00|1835.6|1835.3|1835.7|1835.4|1836.1|1835.8|1835.6|1835.3|40
1606934530000|2020-12-02 18:42:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.2|1834.9|21
1606934540000|2020-12-02 18:42:20|1835.1|1834.8|1834.7|1834.4|1835.1|1834.8|1834.7|1834.4|63
1606934550000|2020-12-02 18:42:30|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.5|1834.2|29
1606934560000|2020-12-02 18:42:40|1835|1834.7|1834.8|1834.5|1835|1834.7|1834.8|1834.5|39
1606934570000|2020-12-02 18:42:50|1834.6|1834.3|1834.5|1834.2|1834.6|1834.3|1834.4|1834.1|7
1606934580000|2020-12-02 18:43:00|1834.7|1834.4|1834.3|1834|1834.7|1834.4|1834.3|1834|33
1606934590000|2020-12-02 18:43:10|||||||||3
1606934600000|2020-12-02 18:43:20|1834.2|1833.9|1834|1833.7|1834.6|1834.3|1834|1833.7|109
1606934610000|2020-12-02 18:43:30|1834.2|1833.9|1834.4|1834.1|1834.4|1834.1|1834.2|1833.9|100
1606934620000|2020-12-02 18:43:40|1834.3|1834|1834|1833.7|1834.4|1834.1|1833.9|1833.6|188
1606934630000|2020-12-02 18:43:50|1834.1|1833.8|1834|1833.7|1834.3|1834|1833.9|1833.6|186
1606934640000|2020-12-02 18:44:00|1833.9|1833.6|1833.9|1833.6|1834.3|1834|1833.8|1833.5|132
1606934650000|2020-12-02 18:44:10|1833.8|1833.5|1833.9|1833.6|1834.1|1833.8|1833.8|1833.5|161
1606934660000|2020-12-02 18:44:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.5|1833.2|94
1606934670000|2020-12-02 18:44:30|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|61
1606934680000|2020-12-02 18:44:40|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|52
1606934690000|2020-12-02 18:44:50|1833.5|1833.2|1833.8|1833.5|1833.9|1833.6|1833.5|1833.2|90
1606934700000|2020-12-02 18:45:00|1833.7|1833.4|1833.6|1833.3|1833.9|1833.6|1833.2|1832.9|218
1606934710000|2020-12-02 18:45:10|||||||||42
1606934720000|2020-12-02 18:45:20|1833.7|1833.4|1833.6|1833.3|1833.8|1833.5|1833.6|1833.3|61
1606934730000|2020-12-02 18:45:30|1833.5|1833.2|1833.4|1833.1|1833.7|1833.4|1833.4|1833.1|144
1606934740000|2020-12-02 18:45:40|1833.6|1833.3|1833.2|1832.9|1833.8|1833.5|1833.2|1832.9|62
1606934750000|2020-12-02 18:45:50|1833.1|1832.8|1832.9|1832.6|1833.2|1832.9|1832.9|1832.6|79
1606934760000|2020-12-02 18:46:00|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.7|1832.4|42
1606934770000|2020-12-02 18:46:10|1833.2|1832.9|1832.9|1832.6|1833.2|1832.9|1832.9|1832.6|11
1606934780000|2020-12-02 18:46:20|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.8|1832.5|9
1606934790000|2020-12-02 18:46:30|1832.7|1832.4|1832.5|1832.2|1832.7|1832.4|1832.5|1832.2|24
1606934800000|2020-12-02 18:46:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|34
1606934810000|2020-12-02 18:46:50|1832.3|1832|1831.5|1831.2|1832.3|1832|1831.5|1831.2|48
1606934820000|2020-12-02 18:47:00|1831.4|1831.1|1832.2|1831.9|1832.2|1831.9|1831.4|1831.1|34
1606934830000|2020-12-02 18:47:10|1832.3|1832|1832.1|1831.8|1832.3|1832|1832.1|1831.8|22
1606934840000|2020-12-02 18:47:20|1831.9|1831.6|1832.1|1831.8|1832.2|1831.9|1831.8|1831.5|50
1606934850000|2020-12-02 18:47:30|1832.3|1832|1832|1831.7|1832.4|1832.1|1832|1831.7|49
1606934860000|2020-12-02 18:47:40|1832.1|1831.8|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|16
1606934870000|2020-12-02 18:47:50|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|30
1606934880000|2020-12-02 18:48:00|1831.6|1831.3|1832|1831.7|1832.2|1831.9|1831.5|1831.2|18
1606934890000|2020-12-02 18:48:10|1831.8|1831.5|1831.3|1831|1831.9|1831.6|1831.3|1831|32
1606934900000|2020-12-02 18:48:20|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|8
1606934910000|2020-12-02 18:48:30|1831.3|1831|1831|1830.7|1831.3|1831|1831|1830.7|20
1606934920000|2020-12-02 18:48:40|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1831.1|1830.8|12
1606934930000|2020-12-02 18:48:50|1831|1830.7|1831|1830.7|1831.1|1830.8|1831|1830.7|22
1606934940000|2020-12-02 18:49:00|1831.1|1830.8|1830.6|1830.3|1831.1|1830.8|1830.5|1830.2|42
1606934950000|2020-12-02 18:49:10|1830.8|1830.5|1831.1|1830.8|1831.1|1830.8|1830.8|1830.5|35
1606934960000|2020-12-02 18:49:20|1831.2|1830.9|1831.5|1831.2|1831.6|1831.3|1831.2|1830.9|62
1606934970000|2020-12-02 18:49:30|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|3
1606934980000|2020-12-02 18:49:40|1831.6|1831.3|1832.1|1831.8|1832.1|1831.8|1831.6|1831.3|11
1606934990000|2020-12-02 18:49:50|1831.9|1831.6|1832|1831.7|1832.1|1831.8|1831.9|1831.6|31
1606935000000|2020-12-02 18:50:00|1832.1|1831.8|1831.9|1831.6|1832.4|1832.1|1831.9|1831.6|16
1606935010000|2020-12-02 18:50:10|1831.8|1831.5|1831.4|1831.1|1831.8|1831.5|1831.4|1831.1|25
1606935020000|2020-12-02 18:50:20|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|26
1606935030000|2020-12-02 18:50:30|1831.3|1831|1831.1|1830.8|1831.5|1831.2|1831.1|1830.8|27
1606935040000|2020-12-02 18:50:40|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|14
1606935050000|2020-12-02 18:50:50|1830.7|1830.4|1830.5|1830.2|1830.7|1830.4|1830.5|1830.2|11
1606935060000|2020-12-02 18:51:00|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.4|1830.1|30
1606935070000|2020-12-02 18:51:10|1830.8|1830.5|1831|1830.7|1831.1|1830.8|1830.8|1830.5|23
1606935080000|2020-12-02 18:51:20|1831.2|1830.9|1831.5|1831.2|1831.6|1831.3|1831.2|1830.9|36
1606935090000|2020-12-02 18:51:30|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.4|1831.1|23
1606935100000|2020-12-02 18:51:40|1831.7|1831.4|1831.4|1831.1|1831.7|1831.4|1831.4|1831.1|33
1606935110000|2020-12-02 18:51:50|1831.5|1831.2|1831.6|1831.3|1831.7|1831.4|1831.4|1831.1|28
1606935120000|2020-12-02 18:52:00|1831.5|1831.2|1831.2|1830.9|1831.9|1831.6|1831.2|1830.9|44
1606935130000|2020-12-02 18:52:10|1831.3|1831|1831.1|1830.8|1831.4|1831.1|1831.1|1830.8|33
1606935140000|2020-12-02 18:52:20|1831|1830.7|1831.9|1831.6|1831.9|1831.6|1831|1830.7|34
1606935150000|2020-12-02 18:52:30|1831.8|1831.5|1832|1831.7|1832|1831.7|1831.6|1831.3|86
1606935160000|2020-12-02 18:52:40|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.6|1831.3|49
1606935170000|2020-12-02 18:52:50|1831.6|1831.3|1832|1831.7|1832|1831.7|1831.6|1831.3|3
1606935180000|2020-12-02 18:53:00|1831.9|1831.6|1832|1831.7|1832.1|1831.8|1831.9|1831.6|25
1606935190000|2020-12-02 18:53:10|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832|1831.7|8
1606935200000|2020-12-02 18:53:20|1832.2|1831.9|1831.9|1831.6|1832.2|1831.9|1831.9|1831.6|21
1606935210000|2020-12-02 18:53:30|1831.8|1831.5|1831.8|1831.5|1832|1831.7|1831.8|1831.5|5
1606935220000|2020-12-02 18:53:40|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.5|1831.2|15
1606935230000|2020-12-02 18:53:50|1831.5|1831.2|1831.7|1831.4|1831.8|1831.5|1831.5|1831.2|15
1606935240000|2020-12-02 18:54:00|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.5|1831.2|12
1606935250000|2020-12-02 18:54:10|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|5
1606935260000|2020-12-02 18:54:20|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|3
1606935270000|2020-12-02 18:54:30|1831.4|1831.1|1832.1|1831.8|1832.1|1831.8|1831.4|1831.1|53
1606935280000|2020-12-02 18:54:40|1832.2|1831.9|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|32
1606935290000|2020-12-02 18:54:50|1832.4|1832.1|1832.7|1832.4|1832.8|1832.5|1832.4|1832.1|58
1606935300000|2020-12-02 18:55:00|1832.8|1832.5|1833|1832.7|1833|1832.7|1832.7|1832.4|67
1606935310000|2020-12-02 18:55:10|1832.9|1832.6|1833.7|1833.4|1833.7|1833.4|1832.9|1832.6|73
1606935320000|2020-12-02 18:55:20|1833.5|1833.2|1833.7|1833.4|1833.7|1833.4|1833.3|1833|83
1606935330000|2020-12-02 18:55:30|1833.8|1833.5|1833.7|1833.4|1833.9|1833.6|1833.6|1833.3|86
1606935340000|2020-12-02 18:55:40|1833.6|1833.3|1833.9|1833.6|1833.9|1833.6|1833.6|1833.3|45
1606935350000|2020-12-02 18:55:50|1834|1833.7|1834.1|1833.8|1834.3|1834|1833.8|1833.5|74
1606935360000|2020-12-02 18:56:00|1834|1833.7|1833.1|1832.8|1834|1833.7|1833.1|1832.8|26
1606935370000|2020-12-02 18:56:10|1833.3|1833|1833.8|1833.5|1833.8|1833.5|1833.3|1833|14
1606935380000|2020-12-02 18:56:20|1834|1833.7|1834|1833.7|1834.2|1833.9|1834|1833.7|10
1606935390000|2020-12-02 18:56:30|1833.9|1833.6|1833.8|1833.5|1834.1|1833.8|1833.8|1833.5|20
1606935400000|2020-12-02 18:56:40|1833.7|1833.4|1833.1|1832.8|1833.7|1833.4|1833.1|1832.8|9
1606935410000|2020-12-02 18:56:50|1833.2|1832.9|1833|1832.7|1833.2|1832.9|1832.8|1832.5|29
1606935420000|2020-12-02 18:57:00|1832.6|1832.3|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|20
1606935430000|2020-12-02 18:57:10|1832.3|1832|1832.3|1832|1832.4|1832.1|1832.2|1831.9|10
1606935440000|2020-12-02 18:57:20|1832.5|1832.2|1832.7|1832.4|1832.7|1832.4|1832.4|1832.1|27
1606935450000|2020-12-02 18:57:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|25
1606935460000|2020-12-02 18:57:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606935470000|2020-12-02 18:57:50|1832.6|1832.3|1832.3|1832|1832.6|1832.3|1832.1|1831.8|74
1606935480000|2020-12-02 18:58:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.2|1831.9|23
1606935490000|2020-12-02 18:58:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606935500000|2020-12-02 18:58:20|||||||||1
1606935510000|2020-12-02 18:58:30|1832.6|1832.3|1832.1|1831.8|1832.6|1832.3|1832.1|1831.8|16
1606935520000|2020-12-02 18:58:40|1832.2|1831.9|1831.8|1831.5|1832.2|1831.9|1831.7|1831.4|12
1606935530000|2020-12-02 18:58:50|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|8
1606935540000|2020-12-02 18:59:00|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|19
1606935550000|2020-12-02 18:59:10|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|3
1606935560000|2020-12-02 18:59:20|1831.5|1831.2|1831.8|1831.5|1831.8|1831.5|1831.5|1831.2|15
1606935570000|2020-12-02 18:59:30|1831.7|1831.4|1831.3|1831|1831.7|1831.4|1831.2|1830.9|17
1606935580000|2020-12-02 18:59:40|1831.4|1831.1|1831.5|1831.2|1831.8|1831.5|1831.4|1831.1|17
1606935590000|2020-12-02 18:59:50|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|4
1606935600000|2020-12-02 19:00:00|1831.2|1830.9|1831|1830.7|1831.3|1831|1830.9|1830.6|39
1606935610000|2020-12-02 19:00:10|1830.8|1830.5|1831.2|1830.9|1831.2|1830.9|1830.7|1830.4|33
1606935620000|2020-12-02 19:00:20|1831.3|1831|1831.5|1831.2|1831.5|1831.2|1831.3|1831|10
1606935630000|2020-12-02 19:00:30|1831.2|1830.9|1831.1|1830.8|1831.3|1831|1831.1|1830.8|7
1606935640000|2020-12-02 19:00:40|1831|1830.7|1831.6|1831.3|1831.6|1831.3|1831|1830.7|34
1606935650000|2020-12-02 19:00:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|3
1606935660000|2020-12-02 19:01:00|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|12
1606935670000|2020-12-02 19:01:10|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|12
1606935680000|2020-12-02 19:01:20|1831.7|1831.4|1831.1|1830.8|1831.7|1831.4|1831.1|1830.8|21
1606935690000|2020-12-02 19:01:30|1831|1830.7|1830.9|1830.6|1831.1|1830.8|1830.8|1830.5|36
1606935700000|2020-12-02 19:01:40|1830.8|1830.5|1830.7|1830.4|1830.9|1830.6|1830.6|1830.3|21
1606935710000|2020-12-02 19:01:50|1830.6|1830.3|1831.2|1830.9|1831.2|1830.9|1830.6|1830.3|26
1606935720000|2020-12-02 19:02:00|1831|1830.7|1830.4|1830.1|1831|1830.7|1830.4|1830.1|48
1606935730000|2020-12-02 19:02:10|1830.5|1830.2|1830.7|1830.4|1830.8|1830.5|1830.3|1830|16
1606935740000|2020-12-02 19:02:20|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|48
1606935750000|2020-12-02 19:02:30|1831.1|1830.8|1831.1|1830.8|1831.2|1830.9|1831|1830.7|16
1606935760000|2020-12-02 19:02:40|1831.2|1830.9|1830.9|1830.6|1831.3|1831|1830.9|1830.6|20
1606935770000|2020-12-02 19:02:50|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|9
1606935780000|2020-12-02 19:03:00|1830.9|1830.6|1830.8|1830.5|1831.2|1830.9|1830.8|1830.5|18
1606935790000|2020-12-02 19:03:10|1830.9|1830.6|1831.4|1831.1|1831.4|1831.1|1830.9|1830.6|16
1606935800000|2020-12-02 19:03:20|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.1|1830.8|31
1606935810000|2020-12-02 19:03:30|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.4|1831.1|23
1606935820000|2020-12-02 19:03:40|1831.5|1831.2|1831.2|1830.9|1831.5|1831.2|1831.1|1830.8|17
1606935830000|2020-12-02 19:03:50|1831.4|1831.1|1831.5|1831.2|1831.5|1831.2|1831.1|1830.8|24
1606935840000|2020-12-02 19:04:00|1831.4|1831.1|1831.2|1830.9|1831.4|1831.1|1831.2|1830.9|8
1606935850000|2020-12-02 19:04:10|1831.1|1830.8|1830.7|1830.4|1831.2|1830.9|1830.7|1830.4|25
1606935860000|2020-12-02 19:04:20|1830.8|1830.5|1831.3|1831|1831.3|1831|1830.8|1830.5|15
1606935870000|2020-12-02 19:04:30|1831.2|1830.9|1831.6|1831.3|1831.6|1831.3|1831.1|1830.8|15
1606935880000|2020-12-02 19:04:40|1831.4|1831.1|1831.8|1831.5|1831.8|1831.5|1831.4|1831.1|10
1606935890000|2020-12-02 19:04:50|1831.7|1831.4|1831.9|1831.6|1832.1|1831.8|1831.7|1831.4|17
1606935900000|2020-12-02 19:05:00|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.6|1831.3|19
1606935910000|2020-12-02 19:05:10|1831.8|1831.5|1832.1|1831.8|1832.1|1831.8|1831.8|1831.5|11
1606935920000|2020-12-02 19:05:20|1832.2|1831.9|1831.8|1831.5|1832.2|1831.9|1831.8|1831.5|14
1606935930000|2020-12-02 19:05:30|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|17
1606935940000|2020-12-02 19:05:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606935950000|2020-12-02 19:05:50|||||||||3
1606935960000|2020-12-02 19:06:00|1831.6|1831.3|1831.8|1831.5|1831.8|1831.5|1831.6|1831.3|8
1606935970000|2020-12-02 19:06:10|1832|1831.7|1832.2|1831.9|1832.5|1832.2|1832|1831.7|37
1606935980000|2020-12-02 19:06:20|1832.3|1832|1832.5|1832.2|1832.5|1832.2|1832.2|1831.9|8
1606935990000|2020-12-02 19:06:30|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.3|1832|12
1606936000000|2020-12-02 19:06:40|1832.6|1832.3|1832.8|1832.5|1833|1832.7|1832.6|1832.3|36
1606936010000|2020-12-02 19:06:50|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.5|1832.2|16
1606936020000|2020-12-02 19:07:00|1832.9|1832.6|1832.7|1832.4|1833.1|1832.8|1832.7|1832.4|15
1606936030000|2020-12-02 19:07:10|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|12
1606936040000|2020-12-02 19:07:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|7
1606936050000|2020-12-02 19:07:30|1832.7|1832.4|1832.3|1832|1832.7|1832.4|1832.3|1832|23
1606936060000|2020-12-02 19:07:40|1832.1|1831.8|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|23
1606936070000|2020-12-02 19:07:50|1831.6|1831.3|1830.9|1830.6|1831.6|1831.3|1830.9|1830.6|76
1606936080000|2020-12-02 19:08:00|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.7|1830.4|36
1606936090000|2020-12-02 19:08:10|1831|1830.7|1831|1830.7|1831.1|1830.8|1831|1830.7|12
1606936100000|2020-12-02 19:08:20|1830.8|1830.5|1830.4|1830.1|1830.8|1830.5|1830.4|1830.1|5
1606936110000|2020-12-02 19:08:30|1830.3|1830|1830.5|1830.2|1830.7|1830.4|1830.3|1830|25
1606936120000|2020-12-02 19:08:40|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|7
1606936130000|2020-12-02 19:08:50|1830.4|1830.1|1830.2|1829.9|1830.5|1830.2|1830.1|1829.8|16
1606936140000|2020-12-02 19:09:00|1830.3|1830|1830.1|1829.8|1830.3|1830|1830.1|1829.8|12
1606936150000|2020-12-02 19:09:10|1830.2|1829.9|1830.3|1830|1830.3|1830|1830.2|1829.9|9
1606936160000|2020-12-02 19:09:20|1830.2|1829.9|1830.1|1829.8|1830.3|1830|1830|1829.7|21
1606936170000|2020-12-02 19:09:30|1830.2|1829.9|1830|1829.7|1830.3|1830|1830|1829.7|10
1606936180000|2020-12-02 19:09:40|1830.1|1829.8|1830|1829.7|1830.1|1829.8|1829.9|1829.6|13
1606936190000|2020-12-02 19:09:50|1829.9|1829.6|1830|1829.7|1830.3|1830|1829.9|1829.6|17
1606936200000|2020-12-02 19:10:00|1830.1|1829.8|1830.5|1830.2|1830.6|1830.3|1830.1|1829.8|23
1606936210000|2020-12-02 19:10:10|1830.6|1830.3|1830.4|1830.1|1830.6|1830.3|1830.2|1829.9|25
1606936220000|2020-12-02 19:10:20|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.4|1830.1|6
1606936230000|2020-12-02 19:10:30|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.4|1830.1|22
1606936240000|2020-12-02 19:10:40|1830.6|1830.3|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|14
1606936250000|2020-12-02 19:10:50|1830.6|1830.3|1830.8|1830.5|1830.8|1830.5|1830.6|1830.3|2
1606936260000|2020-12-02 19:11:00|1830.9|1830.6|1830.5|1830.2|1830.9|1830.6|1830.5|1830.2|7
1606936270000|2020-12-02 19:11:10|1830.3|1830|1830.2|1829.9|1830.3|1830|1830|1829.7|36
1606936280000|2020-12-02 19:11:20|1830.3|1830|1830.2|1829.9|1830.3|1830|1830.2|1829.9|4
1606936290000|2020-12-02 19:11:30|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1
1606936300000|2020-12-02 19:11:40|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|5
1606936310000|2020-12-02 19:11:50|1830|1829.7|1829.9|1829.6|1830|1829.7|1829.8|1829.5|14
1606936320000|2020-12-02 19:12:00|1830|1829.7|1829.8|1829.5|1830|1829.7|1829.8|1829.5|5
1606936330000|2020-12-02 19:12:10|1829.7|1829.4|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|19
1606936340000|2020-12-02 19:12:20|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|1829.8|1829.5|10
1606936360000|2020-12-02 19:12:40|1829.6|1829.3|1829.7|1829.4|1829.7|1829.4|1829.5|1829.2|17
1606936370000|2020-12-02 19:12:50|1829.8|1829.5|1829.7|1829.4|1829.8|1829.5|1829.7|1829.4|11
1606936380000|2020-12-02 19:13:00|1830|1829.7|1830|1829.7|1830.1|1829.8|1829.8|1829.5|37
1606936390000|2020-12-02 19:13:10|1830.1|1829.8|1830|1829.7|1830.1|1829.8|1829.9|1829.6|38
1606936400000|2020-12-02 19:13:20|1830.3|1830|1830.7|1830.4|1830.7|1830.4|1830.3|1830|18
1606936410000|2020-12-02 19:13:30|1830.8|1830.5|1830.8|1830.5|1830.9|1830.6|1830.6|1830.3|19
1606936420000|2020-12-02 19:13:40|1830.7|1830.4|1830.6|1830.3|1830.7|1830.4|1830.6|1830.3|13
1606936430000|2020-12-02 19:13:50|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|6
1606936440000|2020-12-02 19:14:00|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|9
1606936450000|2020-12-02 19:14:10|1829.9|1829.6|1830.3|1830|1830.3|1830|1829.9|1829.6|13
1606936460000|2020-12-02 19:14:20|1830.4|1830.1|1830.6|1830.3|1830.6|1830.3|1830.4|1830.1|9
1606936470000|2020-12-02 19:14:30|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|3
1606936480000|2020-12-02 19:14:40|1830.5|1830.2|1829.7|1829.4|1830.5|1830.2|1829.7|1829.4|62
1606936490000|2020-12-02 19:14:50|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|1829.9|1829.6|4
1606936500000|2020-12-02 19:15:00|1829.6|1829.3|1830.1|1829.8|1830.1|1829.8|1829.6|1829.3|33
1606936510000|2020-12-02 19:15:10|1830.2|1829.9|1830.3|1830|1830.5|1830.2|1830|1829.7|14
1606936520000|2020-12-02 19:15:20|1830.5|1830.2|1830.8|1830.5|1830.8|1830.5|1830.5|1830.2|11
1606936530000|2020-12-02 19:15:30|1830.9|1830.6|1830.7|1830.4|1830.9|1830.6|1830.7|1830.4|8
1606936540000|2020-12-02 19:15:40|||||||||7
1606936550000|2020-12-02 19:15:50|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606936560000|2020-12-02 19:16:00|1830.9|1830.6|1830.9|1830.6|1831.3|1831|1830.9|1830.6|40
1606936570000|2020-12-02 19:16:10|||||||||2
1606936580000|2020-12-02 19:16:20|1831|1830.7|1831.5|1831.2|1831.6|1831.3|1831|1830.7|11
1606936590000|2020-12-02 19:16:30|1831.4|1831.1|1831.8|1831.5|1831.8|1831.5|1831.4|1831.1|39
1606936600000|2020-12-02 19:16:40|1831.7|1831.4|1832.4|1832.1|1832.4|1832.1|1831.7|1831.4|39
1606936610000|2020-12-02 19:16:50|1832.5|1832.2|1832.8|1832.5|1832.8|1832.5|1832.4|1832.1|27
1606936620000|2020-12-02 19:17:00|1832.7|1832.4|1832.2|1831.9|1832.7|1832.4|1832.1|1831.8|38
1606936630000|2020-12-02 19:17:10|1832.3|1832|1832.1|1831.8|1832.3|1832|1832|1831.7|13
1606936640000|2020-12-02 19:17:20|1832.3|1832|1832.5|1832.2|1832.5|1832.2|1832.3|1832|19
1606936650000|2020-12-02 19:17:30|1832.8|1832.5|1833.3|1833|1833.3|1833|1832.8|1832.5|116
1606936660000|2020-12-02 19:17:40|1833.4|1833.1|1833|1832.7|1833.4|1833.1|1832.6|1832.3|100
1606936670000|2020-12-02 19:17:50|1832.9|1832.6|1833.2|1832.9|1833.2|1832.9|1832.8|1832.5|21
1606936680000|2020-12-02 19:18:00|1833.3|1833|1833.7|1833.4|1833.7|1833.4|1833.3|1833|28
1606936690000|2020-12-02 19:18:10|1833.8|1833.5|1834.2|1833.9|1834.5|1834.2|1833.8|1833.5|56
1606936700000|2020-12-02 19:18:20|1834.3|1834|1834.4|1834.1|1834.5|1834.2|1834.2|1833.9|35
1606936710000|2020-12-02 19:18:30|1834.5|1834.2|1834.4|1834.1|1834.8|1834.5|1834.2|1833.9|67
1606936720000|2020-12-02 19:18:40|1834.5|1834.2|1834.5|1834.2|1834.9|1834.6|1834.2|1833.9|88
1606936730000|2020-12-02 19:18:50|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.1|1833.8|25
1606936740000|2020-12-02 19:19:00|1834.4|1834.1|1834.2|1833.9|1834.4|1834.1|1833.9|1833.6|35
1606936750000|2020-12-02 19:19:10|1834.1|1833.8|1833.9|1833.6|1834.2|1833.9|1833.9|1833.6|25
1606936760000|2020-12-02 19:19:20|1834.1|1833.8|1834.1|1833.8|1834.4|1834.1|1833.9|1833.6|40
1606936770000|2020-12-02 19:19:30|1833.9|1833.6|1834.2|1833.9|1834.3|1834|1833.8|1833.5|36
1606936780000|2020-12-02 19:19:40|1834.3|1834|1834.7|1834.4|1834.7|1834.4|1834.2|1833.9|41
1606936790000|2020-12-02 19:19:50|1834.6|1834.3|1835.2|1834.9|1835.2|1834.9|1834.6|1834.3|24
1606936800000|2020-12-02 19:20:00|1835.3|1835|1835.3|1835|1835.4|1835.1|1835.1|1834.8|55
1606936810000|2020-12-02 19:20:10|1835.4|1835.1|1835.3|1835|1835.5|1835.2|1835.2|1834.9|21
1606936820000|2020-12-02 19:20:20|1835.5|1835.2|1835.1|1834.8|1835.5|1835.2|1835|1834.7|22
1606936830000|2020-12-02 19:20:30|1835.3|1835|1835.7|1835.4|1835.7|1835.4|1835.3|1835|7
1606936840000|2020-12-02 19:20:40|1835.5|1835.2|1836.2|1835.9|1836.3|1836|1835.5|1835.2|182
1606936850000|2020-12-02 19:20:50|1836.3|1836|1836.3|1836|1836.5|1836.2|1836.2|1835.9|61
1606936860000|2020-12-02 19:21:00|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1835.7|1835.4|62
1606936870000|2020-12-02 19:21:10|1836|1835.7|1835.7|1835.4|1836|1835.7|1835.4|1835.1|125
1606936880000|2020-12-02 19:21:20|1835.9|1835.6|1836.2|1835.9|1836.2|1835.9|1835.9|1835.6|22
1606936890000|2020-12-02 19:21:30|1836.1|1835.8|1836.2|1835.9|1836.5|1836.2|1836.1|1835.8|26
1606936900000|2020-12-02 19:21:40|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|11
1606936910000|2020-12-02 19:21:50|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|28
1606936920000|2020-12-02 19:22:00|1835.5|1835.2|1836.4|1836.1|1836.4|1836.1|1835.5|1835.2|30
1606936930000|2020-12-02 19:22:10|1836.5|1836.2|1836.6|1836.3|1836.7|1836.4|1836.4|1836.1|143
1606936940000|2020-12-02 19:22:20|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|10
1606936950000|2020-12-02 19:22:30|1836.4|1836.1|1836|1835.7|1836.6|1836.3|1835.6|1835.3|162
1606936960000|2020-12-02 19:22:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.2|1834.9|114
1606936970000|2020-12-02 19:22:50|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.2|1834.9|14
1606936980000|2020-12-02 19:23:00|1835.2|1834.9|1835|1834.7|1835.4|1835.1|1835|1834.7|43
1606936990000|2020-12-02 19:23:10|1834.9|1834.6|1834.7|1834.4|1834.9|1834.6|1834.5|1834.2|54
1606937000000|2020-12-02 19:23:20|1834.8|1834.5|1834.2|1833.9|1834.8|1834.5|1834.2|1833.9|83
1606937010000|2020-12-02 19:23:30|1834.3|1834|1834.5|1834.2|1834.5|1834.2|1834|1833.7|27
1606937020000|2020-12-02 19:23:40|||||||||6
1606937030000|2020-12-02 19:23:50|1834.2|1833.9|1833.9|1833.6|1834.3|1834|1833.9|1833.6|36
1606937040000|2020-12-02 19:24:00|1834.2|1833.9|1833.9|1833.6|1834.3|1834|1833.9|1833.6|10
1606937050000|2020-12-02 19:24:10|1834.2|1833.9|1834.4|1834.1|1834.5|1834.2|1834.1|1833.8|20
1606937060000|2020-12-02 19:24:20|1834.5|1834.2|1834.6|1834.3|1834.7|1834.4|1834.5|1834.2|14
1606937070000|2020-12-02 19:24:30|1834.4|1834.1|1834.5|1834.2|1834.5|1834.2|1834.3|1834|10
1606937080000|2020-12-02 19:24:40|1834.6|1834.3|1834.4|1834.1|1834.7|1834.4|1834.4|1834.1|25
1606937090000|2020-12-02 19:24:50|1834.3|1834|1834.3|1834|1834.5|1834.2|1834.3|1834|6
1606937100000|2020-12-02 19:25:00|1834.2|1833.9|1834.9|1834.6|1834.9|1834.6|1834.2|1833.9|15
1606937110000|2020-12-02 19:25:10|1835|1834.7|1834.4|1834.1|1835|1834.7|1834.2|1833.9|23
1606937120000|2020-12-02 19:25:20|1834.2|1833.9|1833.9|1833.6|1834.2|1833.9|1833.9|1833.6|121
1606937130000|2020-12-02 19:25:30|1834.1|1833.8|1834.3|1834|1834.3|1834|1834.1|1833.8|14
1606937140000|2020-12-02 19:25:40|1834.5|1834.2|1834.1|1833.8|1834.5|1834.2|1834.1|1833.8|9
1606937150000|2020-12-02 19:25:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|6
1606937160000|2020-12-02 19:26:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606937170000|2020-12-02 19:26:10|1834|1833.7|1834.1|1833.8|1834.1|1833.8|1834|1833.7|12
1606937180000|2020-12-02 19:26:20|1834.3|1834|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|13
1606937190000|2020-12-02 19:26:30|1834.7|1834.4|1834.5|1834.2|1834.8|1834.5|1834.5|1834.2|20
1606937200000|2020-12-02 19:26:40|||||||||1
1606937210000|2020-12-02 19:26:50|1834.6|1834.3|1834.7|1834.4|1834.9|1834.6|1834.6|1834.3|16
1606937220000|2020-12-02 19:27:00|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.8|1834.5|11
1606937230000|2020-12-02 19:27:10|1835.1|1834.8|1835|1834.7|1835.2|1834.9|1835|1834.7|17
1606937240000|2020-12-02 19:27:20|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.6|1834.3|18
1606937250000|2020-12-02 19:27:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606937260000|2020-12-02 19:27:40|1834.8|1834.5|1834.9|1834.6|1834.9|1834.6|1834.7|1834.4|9
1606937270000|2020-12-02 19:27:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835|1834.7|9
1606937280000|2020-12-02 19:28:00|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|10
1606937290000|2020-12-02 19:28:10|1834.9|1834.6|1834.7|1834.4|1834.9|1834.6|1834.6|1834.3|31
1606937300000|2020-12-02 19:28:20|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|17
1606937310000|2020-12-02 19:28:30|1834.9|1834.6|1835.3|1835|1835.3|1835|1834.9|1834.6|13
1606937320000|2020-12-02 19:28:40|1835.4|1835.1|1835.3|1835|1835.7|1835.4|1835.2|1834.9|146
1606937330000|2020-12-02 19:28:50|1835.1|1834.8|1835.6|1835.3|1835.6|1835.3|1835.1|1834.8|16
1606937340000|2020-12-02 19:29:00|1835.5|1835.2|1835.4|1835.1|1835.6|1835.3|1835.4|1835.1|9
1606937350000|2020-12-02 19:29:10|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|5
1606937360000|2020-12-02 19:29:20|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.6|1835.3|13
1606937370000|2020-12-02 19:29:30|1836|1835.7|1836.1|1835.8|1836.2|1835.9|1836|1835.7|12
1606937380000|2020-12-02 19:29:40|1836.2|1835.9|1836.8|1836.5|1836.8|1836.5|1836.2|1835.9|50
1606937390000|2020-12-02 19:29:50|1836.9|1836.6|1836.9|1836.6|1837.1|1836.8|1836.8|1836.5|69
1606937400000|2020-12-02 19:30:00|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.2|1835.9|71
1606937410000|2020-12-02 19:30:10|1836.9|1836.6|1836.6|1836.3|1836.9|1836.6|1836.5|1836.2|29
1606937420000|2020-12-02 19:30:20|1836.8|1836.5|1837.1|1836.8|1837.1|1836.8|1836.8|1836.5|40
1606937430000|2020-12-02 19:30:30|1837|1836.7|1836.9|1836.6|1837.2|1836.9|1836.8|1836.5|44
1606937440000|2020-12-02 19:30:40|1837|1836.7|1837.1|1836.8|1837.2|1836.9|1836.9|1836.6|76
1606937450000|2020-12-02 19:30:50|1837|1836.7|1836.7|1836.4|1837|1836.7|1836.6|1836.3|11
1606937460000|2020-12-02 19:31:00|1836.5|1836.2|1837.1|1836.8|1837.1|1836.8|1836.5|1836.2|25
1606937470000|2020-12-02 19:31:10|1837|1836.7|1837.2|1836.9|1837.2|1836.9|1837|1836.7|17
1606937480000|2020-12-02 19:31:20|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|7
1606937490000|2020-12-02 19:31:30|1837.2|1836.9|1837.5|1837.2|1837.6|1837.3|1837.2|1836.9|32
1606937500000|2020-12-02 19:31:40|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.2|1836.9|19
1606937510000|2020-12-02 19:31:50|1837.6|1837.3|1837.8|1837.5|1838|1837.7|1837.6|1837.3|38
1606937520000|2020-12-02 19:32:00|1837.9|1837.6|1837.9|1837.6|1838|1837.7|1837.8|1837.5|30
1606937530000|2020-12-02 19:32:10|1838|1837.7|1838.2|1837.9|1838.3|1838|1838|1837.7|26
1606937540000|2020-12-02 19:32:20|1838|1837.7|1838.2|1837.9|1838.3|1838|1837.9|1837.6|49
1606937550000|2020-12-02 19:32:30|1838.3|1838|1839.1|1838.8|1839.1|1838.8|1838.3|1838|54
1606937560000|2020-12-02 19:32:40|1839|1838.7|1839.8|1839.5|1839.8|1839.5|1839|1838.7|119
1606937570000|2020-12-02 19:32:50|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.3|1839|198
1606937580000|2020-12-02 19:33:00|1839.5|1839.2|1839.7|1839.4|1839.8|1839.5|1839.3|1839|50
1606937590000|2020-12-02 19:33:10|1839.5|1839.2|1840|1839.7|1840|1839.7|1839.5|1839.2|84
1606937600000|2020-12-02 19:33:20|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.8|1839.5|39
1606937610000|2020-12-02 19:33:30|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1839.9|1839.6|36
1606937620000|2020-12-02 19:33:40|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|17
1606937630000|2020-12-02 19:33:50|1840|1839.7|1839.8|1839.5|1840.1|1839.8|1839.6|1839.3|122
1606937640000|2020-12-02 19:34:00|1839.7|1839.4|1839.4|1839.1|1839.9|1839.6|1839.4|1839.1|64
1606937650000|2020-12-02 19:34:10|1839.3|1839|1839.4|1839.1|1839.5|1839.2|1839.1|1838.8|47
1606937660000|2020-12-02 19:34:20|1839.6|1839.3|1840.3|1840|1840.3|1840|1839.6|1839.3|63
1606937670000|2020-12-02 19:34:30|1840.2|1839.9|1840.6|1840.3|1840.7|1840.4|1840.1|1839.8|85
1606937680000|2020-12-02 19:34:40|1840.5|1840.2|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|31
1606937690000|2020-12-02 19:34:50|1840.4|1840.1|1839.8|1839.5|1840.4|1840.1|1839.8|1839.5|17
1606937700000|2020-12-02 19:35:00|1839.9|1839.6|1839.3|1839|1839.9|1839.6|1839.3|1839|54
1606937710000|2020-12-02 19:35:10|1839.2|1838.9|1838.8|1838.5|1839.2|1838.9|1838.5|1838.2|62
1606937720000|2020-12-02 19:35:20|1838.6|1838.3|1838.2|1837.9|1838.7|1838.4|1838.2|1837.9|68
1606937730000|2020-12-02 19:35:30|1838.1|1837.8|1838.3|1838|1838.3|1838|1837.9|1837.6|61
1606937740000|2020-12-02 19:35:40|1838.4|1838.1|1838.6|1838.3|1838.9|1838.6|1838.4|1838.1|32
1606937750000|2020-12-02 19:35:50|1838.7|1838.4|1838.5|1838.2|1838.9|1838.6|1838.5|1838.2|10
1606937760000|2020-12-02 19:36:00|1838.4|1838.1|1838.4|1838.1|1838.6|1838.3|1838.3|1838|28
1606937770000|2020-12-02 19:36:10|1838.3|1838|1839|1838.7|1839|1838.7|1838.3|1838|19
1606937780000|2020-12-02 19:36:20|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.4|1838.1|16
1606937790000|2020-12-02 19:36:30|1838.5|1838.2|1838.1|1837.8|1838.5|1838.2|1838|1837.7|43
1606937800000|2020-12-02 19:36:40|1838|1837.7|1838|1837.7|1838|1837.7|1837.7|1837.4|29
1606937810000|2020-12-02 19:36:50|1838.1|1837.8|1837.6|1837.3|1838.1|1837.8|1837.6|1837.3|8
1606937820000|2020-12-02 19:37:00|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.3|1837|49
1606937830000|2020-12-02 19:37:10|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.6|1837.3|37
1606937840000|2020-12-02 19:37:20|1838.1|1837.8|1838.4|1838.1|1838.5|1838.2|1838.1|1837.8|41
1606937850000|2020-12-02 19:37:30|1838.5|1838.2|1838.5|1838.2|1838.8|1838.5|1838.5|1838.2|35
1606937860000|2020-12-02 19:37:40|1838.4|1838.1|1838.9|1838.6|1838.9|1838.6|1838.4|1838.1|11
1606937870000|2020-12-02 19:37:50|1839|1838.7|1838.7|1838.4|1839|1838.7|1838.7|1838.4|20
1606937880000|2020-12-02 19:38:00|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|19
1606937890000|2020-12-02 19:38:10|1838.6|1838.3|1839|1838.7|1839|1838.7|1838.4|1838.1|10
1606937900000|2020-12-02 19:38:20|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|2
1606937910000|2020-12-02 19:38:30|1838.9|1838.6|1839.1|1838.8|1839.2|1838.9|1838.8|1838.5|25
1606937920000|2020-12-02 19:38:40|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|25
1606937930000|2020-12-02 19:38:50|1839.3|1839|1838.9|1838.6|1839.3|1839|1838.9|1838.6|5
1606937940000|2020-12-02 19:39:00|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|8
1606937950000|2020-12-02 19:39:10|1839.3|1839|1839.2|1838.9|1839.3|1839|1839|1838.7|10
1606937960000|2020-12-02 19:39:20|1839.1|1838.8|1838.6|1838.3|1839.1|1838.8|1838.4|1838.1|15
1606937970000|2020-12-02 19:39:30|1838.1|1837.8|1838.2|1837.9|1838.3|1838|1838.1|1837.8|46
1606937980000|2020-12-02 19:39:40|1838.3|1838|1838.3|1838|1838.5|1838.2|1838.2|1837.9|18
1606937990000|2020-12-02 19:39:50|1838.4|1838.1|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|5
1606938000000|2020-12-02 19:40:00|1838.2|1837.9|1837.5|1837.2|1838.2|1837.9|1837.5|1837.2|17
1606938010000|2020-12-02 19:40:10|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|26
1606938020000|2020-12-02 19:40:20|1837.8|1837.5|1837.7|1837.4|1838|1837.7|1837.7|1837.4|20
1606938030000|2020-12-02 19:40:30|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.6|1837.3|17
1606938040000|2020-12-02 19:40:40|1837.5|1837.2|1837.3|1837|1837.6|1837.3|1837.3|1837|70
1606938050000|2020-12-02 19:40:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.1|1836.8|23
1606938060000|2020-12-02 19:41:00|1837.1|1836.8|1836.9|1836.6|1837.2|1836.9|1836.9|1836.6|71
1606938070000|2020-12-02 19:41:10|1837|1836.7|1837.4|1837.1|1837.4|1837.1|1837|1836.7|20
1606938080000|2020-12-02 19:41:20|1837.5|1837.2|1837.7|1837.4|1837.9|1837.6|1837.5|1837.2|15
1606938090000|2020-12-02 19:41:30|1837.6|1837.3|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|13
1606938100000|2020-12-02 19:41:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606938110000|2020-12-02 19:41:50|1837.1|1836.8|1837.7|1837.4|1837.7|1837.4|1837.1|1836.8|11
1606938120000|2020-12-02 19:42:00|1837.6|1837.3|1837.8|1837.5|1837.8|1837.5|1837.5|1837.2|23
1606938130000|2020-12-02 19:42:10|1837.7|1837.4|1837.7|1837.4|1837.8|1837.5|1837.6|1837.3|16
1606938140000|2020-12-02 19:42:20|1837.6|1837.3|1837.3|1837|1837.7|1837.4|1837.2|1836.9|39
1606938150000|2020-12-02 19:42:30|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|14
1606938160000|2020-12-02 19:42:40|1837.2|1836.9|1836.7|1836.4|1837.5|1837.2|1836.7|1836.4|73
1606938170000|2020-12-02 19:42:50|1836.8|1836.5|1836.5|1836.2|1836.9|1836.6|1836.5|1836.2|41
1606938180000|2020-12-02 19:43:00|1836.6|1836.3|1837.1|1836.8|1837.1|1836.8|1836.6|1836.3|38
1606938190000|2020-12-02 19:43:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837|1836.7|26
1606938200000|2020-12-02 19:43:20|1837.3|1837|1837.8|1837.5|1837.8|1837.5|1837.3|1837|19
1606938210000|2020-12-02 19:43:30|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.4|1837.1|19
1606938220000|2020-12-02 19:43:40|1837.6|1837.3|1837.9|1837.6|1838.1|1837.8|1837.6|1837.3|32
1606938230000|2020-12-02 19:43:50|1838.1|1837.8|1838.4|1838.1|1838.4|1838.1|1838.1|1837.8|43
1606938240000|2020-12-02 19:44:00|1838.5|1838.2|1838.8|1838.5|1838.8|1838.5|1838.4|1838.1|42
1606938250000|2020-12-02 19:44:10|1838.6|1838.3|1838.1|1837.8|1838.7|1838.4|1838.1|1837.8|30
1606938260000|2020-12-02 19:44:20|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.3|1838|13
1606938270000|2020-12-02 19:44:30|1838.2|1837.9|1838.4|1838.1|1838.5|1838.2|1838.1|1837.8|25
1606938280000|2020-12-02 19:44:40|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.3|1838|17
1606938290000|2020-12-02 19:44:50|1838.5|1838.2|1837.8|1837.5|1838.5|1838.2|1837.7|1837.4|19
1606938300000|2020-12-02 19:45:00|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.5|1837.2|40
1606938310000|2020-12-02 19:45:10|1837.5|1837.2|1837.6|1837.3|1837.7|1837.4|1837.5|1837.2|22
1606938320000|2020-12-02 19:45:20|1837.7|1837.4|1838.1|1837.8|1838.1|1837.8|1837.7|1837.4|13
1606938330000|2020-12-02 19:45:30|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|12
1606938340000|2020-12-02 19:45:40|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|7
1606938350000|2020-12-02 19:45:50|1838.4|1838.1|1838.3|1838|1838.7|1838.4|1838.2|1837.9|81
1606938360000|2020-12-02 19:46:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|8
1606938370000|2020-12-02 19:46:10|1838.2|1837.9|1838.9|1838.6|1838.9|1838.6|1838.2|1837.9|33
1606938380000|2020-12-02 19:46:20|1839|1838.7|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|33
1606938390000|2020-12-02 19:46:30|1839|1838.7|1838.6|1838.3|1839|1838.7|1838.6|1838.3|29
1606938400000|2020-12-02 19:46:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|6
1606938410000|2020-12-02 19:46:50|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|20
1606938420000|2020-12-02 19:47:00|1838.8|1838.5|1839|1838.7|1839|1838.7|1838.8|1838.5|17
1606938430000|2020-12-02 19:47:10|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.8|1838.5|24
1606938440000|2020-12-02 19:47:20|1838.7|1838.4|1839|1838.7|1839.1|1838.8|1838.7|1838.4|14
1606938450000|2020-12-02 19:47:30|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|12
1606938460000|2020-12-02 19:47:40|1839.2|1838.9|1838.8|1838.5|1839.3|1839|1838.8|1838.5|59
1606938470000|2020-12-02 19:47:50|1838.7|1838.4|1838.2|1837.9|1838.7|1838.4|1838.2|1837.9|51
1606938480000|2020-12-02 19:48:00|1838.3|1838|1838.4|1838.1|1838.7|1838.4|1838.3|1838|23
1606938490000|2020-12-02 19:48:10|1838.3|1838|1837.9|1837.6|1838.3|1838|1837.9|1837.6|25
1606938500000|2020-12-02 19:48:20|1837.8|1837.5|1838.2|1837.9|1838.2|1837.9|1837.8|1837.5|27
1606938510000|2020-12-02 19:48:30|1838|1837.7|1837.8|1837.5|1838.1|1837.8|1837.8|1837.5|14
1606938520000|2020-12-02 19:48:40|1837.7|1837.4|1838|1837.7|1838|1837.7|1837.7|1837.4|30
1606938530000|2020-12-02 19:48:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|15
1606938540000|2020-12-02 19:49:00|1838.3|1838|1838.1|1837.8|1838.3|1838|1838.1|1837.8|39
1606938550000|2020-12-02 19:49:10|1838|1837.7|1837.3|1837|1838|1837.7|1837.3|1837|76
1606938560000|2020-12-02 19:49:20|1837.2|1836.9|1837.6|1837.3|1837.6|1837.3|1837.2|1836.9|26
1606938570000|2020-12-02 19:49:30|1837.7|1837.4|1838.4|1838.1|1838.4|1838.1|1837.7|1837.4|14
1606938580000|2020-12-02 19:49:40|1838.3|1838|1838.2|1837.9|1838.4|1838.1|1838.1|1837.8|13
1606938590000|2020-12-02 19:49:50|1838.4|1838.1|1838.1|1837.8|1838.4|1838.1|1838.1|1837.8|42
1606938600000|2020-12-02 19:50:00|1838.3|1838|1838.2|1837.9|1838.5|1838.2|1838.2|1837.9|18
1606938610000|2020-12-02 19:50:10|1838.3|1838|1838.4|1838.1|1838.6|1838.3|1838.3|1838|12
1606938620000|2020-12-02 19:50:20|1838.2|1837.9|1838.4|1838.1|1838.5|1838.2|1838.2|1837.9|12
1606938630000|2020-12-02 19:50:30|1838.3|1838|1838.3|1838|1838.4|1838.1|1838.3|1838|5
1606938640000|2020-12-02 19:50:40|1838.2|1837.9|1838.4|1838.1|1838.4|1838.1|1838.1|1837.8|66
1606938650000|2020-12-02 19:50:50|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.3|1838|7
1606938660000|2020-12-02 19:51:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.1|1837.8|30
1606938670000|2020-12-02 19:51:10|1838.1|1837.8|1838.1|1837.8|1838.3|1838|1838|1837.7|30
1606938680000|2020-12-02 19:51:20|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|16
1606938690000|2020-12-02 19:51:30|1838.2|1837.9|1838.3|1838|1838.4|1838.1|1838.2|1837.9|14
1606938700000|2020-12-02 19:51:40|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1837.9|1837.6|51
1606938710000|2020-12-02 19:51:50|1837.9|1837.6|1838.1|1837.8|1838.2|1837.9|1837.7|1837.4|21
1606938720000|2020-12-02 19:52:00|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|9
1606938730000|2020-12-02 19:52:10|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|42
1606938740000|2020-12-02 19:52:20|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.2|1837.9|20
1606938750000|2020-12-02 19:52:30|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|36
1606938760000|2020-12-02 19:52:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.2|1837.9|13
1606938770000|2020-12-02 19:52:50|||||||||3
1606938780000|2020-12-02 19:53:00|1838.4|1838.1|1838.8|1838.5|1838.8|1838.5|1838.4|1838.1|83
1606938790000|2020-12-02 19:53:10|1839.1|1838.8|1839|1838.7|1839.2|1838.9|1839|1838.7|37
1606938800000|2020-12-02 19:53:20|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.7|1838.4|11
1606938810000|2020-12-02 19:53:30|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.7|1838.4|3
1606938820000|2020-12-02 19:53:40|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|7
1606938830000|2020-12-02 19:53:50|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|4
1606938840000|2020-12-02 19:54:00|1839.1|1838.8|1838.6|1838.3|1839.1|1838.8|1838.6|1838.3|25
1606938850000|2020-12-02 19:54:10|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|7
1606938860000|2020-12-02 19:54:20|1838.8|1838.5|1838.5|1838.2|1838.8|1838.5|1838.4|1838.1|16
1606938870000|2020-12-02 19:54:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|14
1606938880000|2020-12-02 19:54:40|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.4|1838.1|6
1606938890000|2020-12-02 19:54:50|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|22
1606938900000|2020-12-02 19:55:00|1838.6|1838.3|1838.2|1837.9|1838.6|1838.3|1838.2|1837.9|26
1606938910000|2020-12-02 19:55:10|1838.1|1837.8|1838.5|1838.2|1838.5|1838.2|1838.1|1837.8|31
1606938920000|2020-12-02 19:55:20|1838.4|1838.1|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|14
1606938930000|2020-12-02 19:55:30|1838.8|1838.5|1839.1|1838.8|1839.1|1838.8|1838.8|1838.5|12
1606938940000|2020-12-02 19:55:40|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|18
1606938950000|2020-12-02 19:55:50|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|19
1606938960000|2020-12-02 19:56:00|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|39
1606938970000|2020-12-02 19:56:10|1839.9|1839.6|1839.8|1839.5|1839.9|1839.6|1839.7|1839.4|24
1606938980000|2020-12-02 19:56:20|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.8|1839.5|8
1606938990000|2020-12-02 19:56:30|1839.9|1839.6|1839.6|1839.3|1839.9|1839.6|1839.6|1839.3|18
1606939000000|2020-12-02 19:56:40|1839.5|1839.2|1839.3|1839|1839.5|1839.2|1839.2|1838.9|19
1606939010000|2020-12-02 19:56:50|1839.4|1839.1|1839.5|1839.2|1839.6|1839.3|1839.4|1839.1|20
1606939020000|2020-12-02 19:57:00|1839.4|1839.1|1839.1|1838.8|1839.4|1839.1|1839|1838.7|12
1606939030000|2020-12-02 19:57:10|1838.9|1838.6|1838.8|1838.5|1839|1838.7|1838.8|1838.5|28
1606939040000|2020-12-02 19:57:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.7|1838.4|20
1606939050000|2020-12-02 19:57:30|1838.8|1838.5|1838.7|1838.4|1838.8|1838.5|1838.6|1838.3|18
1606939060000|2020-12-02 19:57:40|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|15
1606939070000|2020-12-02 19:57:50|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.6|1838.3|32
1606939080000|2020-12-02 19:58:00|1838.9|1838.6|1839.2|1838.9|1839.2|1838.9|1838.8|1838.5|19
1606939090000|2020-12-02 19:58:10|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|9
1606939100000|2020-12-02 19:58:20|1839.1|1838.8|1839.5|1839.2|1839.5|1839.2|1839.1|1838.8|6
1606939110000|2020-12-02 19:58:30|1839.6|1839.3|1839|1838.7|1839.6|1839.3|1839|1838.7|11
1606939120000|2020-12-02 19:58:40|1839.1|1838.8|1839|1838.7|1839.2|1838.9|1839|1838.7|14
1606939130000|2020-12-02 19:58:50|1838.9|1838.6|1839.2|1838.9|1839.3|1839|1838.9|1838.6|35
1606939140000|2020-12-02 19:59:00|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|11
1606939150000|2020-12-02 19:59:10|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|12
1606939160000|2020-12-02 19:59:20|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|6
1606939170000|2020-12-02 19:59:30|1839.6|1839.3|1839.7|1839.4|1839.8|1839.5|1839.6|1839.3|21
1606939180000|2020-12-02 19:59:40|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|10
1606939190000|2020-12-02 19:59:50|1839.7|1839.4|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|12
1606939200000|2020-12-02 20:00:00|1839.7|1839.4|1839.4|1839.1|1839.9|1839.6|1839.2|1838.9|35
1606939210000|2020-12-02 20:00:10|1839.3|1839|1839.7|1839.4|1839.8|1839.5|1839.3|1839|24
1606939220000|2020-12-02 20:00:20|1839.6|1839.3|1840|1839.7|1840|1839.7|1839.6|1839.3|34
1606939230000|2020-12-02 20:00:30|1839.9|1839.6|1839.8|1839.5|1840.1|1839.8|1839.8|1839.5|31
1606939240000|2020-12-02 20:00:40|1839.6|1839.3|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|28
1606939250000|2020-12-02 20:00:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|36
1606939260000|2020-12-02 20:01:00|1839.3|1839|1839.3|1839|1839.3|1839|1839.1|1838.8|28
1606939270000|2020-12-02 20:01:10|1839.2|1838.9|1839|1838.7|1839.2|1838.9|1838.9|1838.6|67
1606939280000|2020-12-02 20:01:20|1839.1|1838.8|1839.2|1838.9|1839.3|1839|1839.1|1838.8|25
1606939290000|2020-12-02 20:01:30|1839.1|1838.8|1839.3|1839|1839.3|1839|1839.1|1838.8|23
1606939300000|2020-12-02 20:01:40|1839.4|1839.1|1839.9|1839.6|1839.9|1839.6|1839.4|1839.1|35
1606939310000|2020-12-02 20:01:50|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.6|1839.3|11
1606939320000|2020-12-02 20:02:00|1839.8|1839.5|1840.2|1839.9|1840.2|1839.9|1839.8|1839.5|38
1606939330000|2020-12-02 20:02:10|1840.1|1839.8|1840|1839.7|1840.2|1839.9|1840|1839.7|21
1606939340000|2020-12-02 20:02:20|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|15
1606939350000|2020-12-02 20:02:30|1839.9|1839.6|1839.6|1839.3|1839.9|1839.6|1839.5|1839.2|9
1606939360000|2020-12-02 20:02:40|1839.7|1839.4|1840.1|1839.8|1840.1|1839.8|1839.7|1839.4|33
1606939370000|2020-12-02 20:02:50|1840|1839.7|1840|1839.7|1840.1|1839.8|1839.9|1839.6|19
1606939380000|2020-12-02 20:03:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|7
1606939390000|2020-12-02 20:03:10|1839.8|1839.5|1839.7|1839.4|1839.9|1839.6|1839.7|1839.4|9
1606939400000|2020-12-02 20:03:20|1839.5|1839.2|1839.6|1839.3|1839.7|1839.4|1839.5|1839.2|14
1606939410000|2020-12-02 20:03:30|1839.5|1839.2|1839.9|1839.6|1840|1839.7|1839.5|1839.2|133
1606939420000|2020-12-02 20:03:40|1839.8|1839.5|1839.9|1839.6|1840|1839.7|1839.7|1839.4|34
1606939430000|2020-12-02 20:03:50|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|16
1606939440000|2020-12-02 20:04:00|1840.1|1839.8|1839.9|1839.6|1840.2|1839.9|1839.8|1839.5|29
1606939450000|2020-12-02 20:04:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840|1839.7|28
1606939460000|2020-12-02 20:04:20|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|8
1606939470000|2020-12-02 20:04:30|1840.4|1840.1|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|72
1606939480000|2020-12-02 20:04:40|1840.4|1840.1|1840.9|1840.6|1840.9|1840.6|1840.4|1840.1|59
1606939490000|2020-12-02 20:04:50|1840.8|1840.5|1840.8|1840.5|1841|1840.7|1840.8|1840.5|19
1606939500000|2020-12-02 20:05:00|1840.7|1840.4|1840.7|1840.4|1840.8|1840.5|1840.6|1840.3|43
1606939510000|2020-12-02 20:05:10|1840.6|1840.3|1840.6|1840.3|1840.7|1840.4|1840.4|1840.1|31
1606939520000|2020-12-02 20:05:20|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.2|1839.9|35
1606939530000|2020-12-02 20:05:30|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|17
1606939540000|2020-12-02 20:05:40|1840.7|1840.4|1840.3|1840|1840.7|1840.4|1840.3|1840|22
1606939550000|2020-12-02 20:05:50|1840.2|1839.9|1840.1|1839.8|1840.4|1840.1|1840.1|1839.8|25
1606939560000|2020-12-02 20:06:00|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|47
1606939570000|2020-12-02 20:06:10|1839.8|1839.5|1839.9|1839.6|1840|1839.7|1839.7|1839.4|35
1606939580000|2020-12-02 20:06:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606939590000|2020-12-02 20:06:30|1839.9|1839.6|1839.8|1839.5|1840|1839.7|1839.8|1839.5|52
1606939600000|2020-12-02 20:06:40|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|5
1606939610000|2020-12-02 20:06:50|1840.1|1839.8|1839.7|1839.4|1840.1|1839.8|1839.6|1839.3|53
1606939620000|2020-12-02 20:07:00|1839.8|1839.5|1839.5|1839.2|1839.8|1839.5|1839.4|1839.1|20
1606939630000|2020-12-02 20:07:10|1839.4|1839.1|1839.8|1839.5|1839.8|1839.5|1839.4|1839.1|27
1606939640000|2020-12-02 20:07:20|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|11
1606939660000|2020-12-02 20:07:40|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|15
1606939670000|2020-12-02 20:07:50|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|16
1606939680000|2020-12-02 20:08:00|1839.7|1839.4|1839.6|1839.3|1839.7|1839.4|1839.4|1839.1|25
1606939690000|2020-12-02 20:08:10|1839.7|1839.4|1840.4|1840.1|1840.7|1840.4|1839.6|1839.3|168
1606939700000|2020-12-02 20:08:20|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.1|1839.8|30
1606939710000|2020-12-02 20:08:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|8
1606939720000|2020-12-02 20:08:40|1840.4|1840.1|1840.2|1839.9|1840.4|1840.1|1840.2|1839.9|20
1606939730000|2020-12-02 20:08:50|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.3|1840|12
1606939740000|2020-12-02 20:09:00|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1840.2|1839.9|22
1606939750000|2020-12-02 20:09:10|1840.4|1840.1|1840.7|1840.4|1840.7|1840.4|1840.4|1840.1|10
1606939760000|2020-12-02 20:09:20|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.8|1840.5|56
1606939770000|2020-12-02 20:09:30|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.7|1840.4|10
1606939780000|2020-12-02 20:09:40|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1840.7|1840.4|107
1606939790000|2020-12-02 20:09:50|1841|1840.7|1841.2|1840.9|1841.3|1841|1841|1840.7|80
1606939800000|2020-12-02 20:10:00|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|27
1606939810000|2020-12-02 20:10:10|1841.1|1840.8|1841.4|1841.1|1841.4|1841.1|1841.1|1840.8|21
1606939820000|2020-12-02 20:10:20|1841.5|1841.2|1841.5|1841.2|1841.6|1841.3|1841.3|1841|33
1606939830000|2020-12-02 20:10:30|1841.6|1841.3|1841.9|1841.6|1841.9|1841.6|1841.5|1841.2|102
1606939840000|2020-12-02 20:10:40|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.6|1841.3|25
1606939850000|2020-12-02 20:10:50|1841.6|1841.3|1841.9|1841.6|1841.9|1841.6|1841.6|1841.3|14
1606939860000|2020-12-02 20:11:00|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.6|1841.3|25
1606939870000|2020-12-02 20:11:10|1841.8|1841.5|1841.7|1841.4|1841.9|1841.6|1841.6|1841.3|19
1606939880000|2020-12-02 20:11:20|1841.8|1841.5|1841.7|1841.4|1841.8|1841.5|1841.7|1841.4|14
1606939890000|2020-12-02 20:11:30|1841.6|1841.3|1841.5|1841.2|1841.6|1841.3|1841.5|1841.2|14
1606939900000|2020-12-02 20:11:40|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|14
1606939910000|2020-12-02 20:11:50|1841.1|1840.8|1840.9|1840.6|1841.2|1840.9|1840.9|1840.6|20
1606939920000|2020-12-02 20:12:00|1840.8|1840.5|1840.5|1840.2|1841.1|1840.8|1840.5|1840.2|77
1606939930000|2020-12-02 20:12:10|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.2|1839.9|108
1606939940000|2020-12-02 20:12:20|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.2|1839.9|27
1606939950000|2020-12-02 20:12:30|1840.2|1839.9|1840.6|1840.3|1840.6|1840.3|1840.2|1839.9|30
1606939960000|2020-12-02 20:12:40|1840.7|1840.4|1841.1|1840.8|1841.2|1840.9|1840.6|1840.3|57
1606939970000|2020-12-02 20:12:50|1841|1840.7|1841.1|1840.8|1841.2|1840.9|1841|1840.7|61
1606939980000|2020-12-02 20:13:00|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|16
1606939990000|2020-12-02 20:13:10|1840.7|1840.4|1841.1|1840.8|1841.1|1840.8|1840.7|1840.4|25
1606940000000|2020-12-02 20:13:20|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1841|1840.7|35
1606940010000|2020-12-02 20:13:30|1841.2|1840.9|1841.2|1840.9|1841.3|1841|1841.2|1840.9|16
1606940020000|2020-12-02 20:13:40|1840.9|1840.6|1841.3|1841|1841.3|1841|1840.9|1840.6|15
1606940030000|2020-12-02 20:13:50|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|19
1606940040000|2020-12-02 20:14:00|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|45
1606940050000|2020-12-02 20:14:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.5|1841.2|10
1606940060000|2020-12-02 20:14:20|1841.5|1841.2|1841.3|1841|1841.6|1841.3|1841.3|1841|57
1606940070000|2020-12-02 20:14:30|1841.2|1840.9|1841.3|1841|1841.4|1841.1|1841.2|1840.9|23
1606940080000|2020-12-02 20:14:40|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|15
1606940090000|2020-12-02 20:14:50|1841.3|1841|1841.4|1841.1|1841.4|1841.1|1841.3|1841|17
1606940100000|2020-12-02 20:15:00|1841.5|1841.2|1842|1841.7|1842.1|1841.8|1841.5|1841.2|77
1606940110000|2020-12-02 20:15:10|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|11
1606940120000|2020-12-02 20:15:20|1841.7|1841.4|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|33
1606940130000|2020-12-02 20:15:30|1841.5|1841.2|1841.9|1841.6|1841.9|1841.6|1841.5|1841.2|41
1606940140000|2020-12-02 20:15:40|1841.8|1841.5|1841.9|1841.6|1841.9|1841.6|1841.8|1841.5|3
1606940150000|2020-12-02 20:15:50|1842|1841.7|1842.5|1842.2|1842.5|1842.2|1842|1841.7|106
1606940160000|2020-12-02 20:16:00|1842.8|1842.5|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|74
1606940170000|2020-12-02 20:16:10|1842.9|1842.6|1842.1|1841.8|1842.9|1842.6|1842.1|1841.8|49
1606940180000|2020-12-02 20:16:20|1842.2|1841.9|1842|1841.7|1842.4|1842.1|1841.6|1841.3|116
1606940190000|2020-12-02 20:16:30|1842.1|1841.8|1842.1|1841.8|1842.3|1842|1841.9|1841.6|36
1606940200000|2020-12-02 20:16:40|1842.2|1841.9|1841.9|1841.6|1842.2|1841.9|1841.9|1841.6|10
1606940210000|2020-12-02 20:16:50|1841.8|1841.5|1841.4|1841.1|1841.8|1841.5|1841.4|1841.1|16
1606940220000|2020-12-02 20:17:00|1841.2|1840.9|1841.1|1840.8|1841.3|1841|1841|1840.7|46
1606940230000|2020-12-02 20:17:10|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.6|1840.3|42
1606940240000|2020-12-02 20:17:20|1841|1840.7|1840.8|1840.5|1841.1|1840.8|1840.8|1840.5|32
1606940250000|2020-12-02 20:17:30|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.6|1840.3|20
1606940260000|2020-12-02 20:17:40|1840.8|1840.5|1840.6|1840.3|1840.8|1840.5|1840.4|1840.1|17
1606940270000|2020-12-02 20:17:50|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.4|1840.1|21
1606940280000|2020-12-02 20:18:00|1840.4|1840.1|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|36
1606940290000|2020-12-02 20:18:10|1840.1|1839.8|1840.5|1840.2|1840.6|1840.3|1840.1|1839.8|39
1606940300000|2020-12-02 20:18:20|1840.6|1840.3|1840.8|1840.5|1840.9|1840.6|1840.5|1840.2|41
1606940310000|2020-12-02 20:18:30|1840.9|1840.6|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|82
1606940320000|2020-12-02 20:18:40|1841.4|1841.1|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|42
1606940330000|2020-12-02 20:18:50|1841.7|1841.4|1841.7|1841.4|1842|1841.7|1841.7|1841.4|64
1606940340000|2020-12-02 20:19:00|1841.6|1841.3|1841.9|1841.6|1842|1841.7|1841.5|1841.2|51
1606940350000|2020-12-02 20:19:10|1842|1841.7|1841.3|1841|1842.1|1841.8|1841.3|1841|54
1606940360000|2020-12-02 20:19:20|1841.5|1841.2|1841.4|1841.1|1841.8|1841.5|1841.4|1841.1|37
1606940370000|2020-12-02 20:19:30|1841.3|1841|1841.5|1841.2|1841.5|1841.2|1841.1|1840.8|43
1606940380000|2020-12-02 20:19:40|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|22
1606940390000|2020-12-02 20:19:50|1841.6|1841.3|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|46
1606940400000|2020-12-02 20:20:00|1841.7|1841.4|1841.8|1841.5|1842.1|1841.8|1841.7|1841.4|51
1606940410000|2020-12-02 20:20:10|1841.7|1841.4|1841.7|1841.4|1841.8|1841.5|1841.5|1841.2|30
1606940420000|2020-12-02 20:20:20|1841.6|1841.3|1841.4|1841.1|1841.7|1841.4|1841.3|1841|40
1606940430000|2020-12-02 20:20:30|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.4|1841.1|21
1606940440000|2020-12-02 20:20:40|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.7|1841.4|11
1606940450000|2020-12-02 20:20:50|1842|1841.7|1841.8|1841.5|1842|1841.7|1841.8|1841.5|18
1606940460000|2020-12-02 20:21:00|1841.7|1841.4|1842|1841.7|1842|1841.7|1841.7|1841.4|21
1606940470000|2020-12-02 20:21:10|1841.8|1841.5|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|48
1606940480000|2020-12-02 20:21:20|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|18
1606940490000|2020-12-02 20:21:30|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1842|1841.7|26
1606940500000|2020-12-02 20:21:40|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842.1|1841.8|25
1606940510000|2020-12-02 20:21:50|1842.1|1841.8|1842|1841.7|1842.2|1841.9|1842|1841.7|17
1606940520000|2020-12-02 20:22:00|1841.9|1841.6|1841.6|1841.3|1842|1841.7|1841.6|1841.3|17
1606940530000|2020-12-02 20:22:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|9
1606940540000|2020-12-02 20:22:20|1841.6|1841.3|1841.6|1841.3|1841.8|1841.5|1841.6|1841.3|18
1606940550000|2020-12-02 20:22:30|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841|1840.7|26
1606940560000|2020-12-02 20:22:40|1840.9|1840.6|1840.8|1840.5|1841|1840.7|1840.7|1840.4|67
1606940570000|2020-12-02 20:22:50|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.4|1840.1|29
1606940580000|2020-12-02 20:23:00|1840.5|1840.2|1839.4|1839.1|1840.6|1840.3|1839.2|1838.9|19
1606940590000|2020-12-02 20:23:10|1839.2|1838.9|1839.2|1838.9|1839.4|1839.1|1839.2|1838.9|19
1606940600000|2020-12-02 20:23:20|1839.3|1839|1839.4|1839.1|1839.6|1839.3|1839.3|1839|120
1606940610000|2020-12-02 20:23:30|1839.5|1839.2|1839.2|1838.9|1839.6|1839.3|1839.2|1838.9|13
1606940620000|2020-12-02 20:23:40|1839.4|1839.1|1839.7|1839.4|1839.7|1839.4|1839.4|1839.1|31
1606940630000|2020-12-02 20:23:50|1839.6|1839.3|1839.6|1839.3|1839.7|1839.4|1839.3|1839|104
1606940640000|2020-12-02 20:24:00|1839.5|1839.2|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|16
1606940650000|2020-12-02 20:24:10|1839.3|1839|1839|1838.7|1839.3|1839|1838.9|1838.6|26
1606940660000|2020-12-02 20:24:20|1838.9|1838.6|1839.2|1838.9|1839.3|1839|1838.9|1838.6|17
1606940670000|2020-12-02 20:24:30|1839.1|1838.8|1838.8|1838.5|1839.2|1838.9|1838.8|1838.5|6
1606940680000|2020-12-02 20:24:40|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.7|1838.4|22
1606940690000|2020-12-02 20:24:50|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.5|1838.2|15
1606940700000|2020-12-02 20:25:00|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.4|1838.1|35
1606940710000|2020-12-02 20:25:10|1838.6|1838.3|1838.5|1838.2|1838.7|1838.4|1838.4|1838.1|44
1606940720000|2020-12-02 20:25:20|1838.4|1838.1|1839.3|1839|1839.3|1839|1838.4|1838.1|48
1606940730000|2020-12-02 20:25:30|1839.4|1839.1|1839.2|1838.9|1839.4|1839.1|1838.9|1838.6|42
1606940740000|2020-12-02 20:25:40|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1838.8|1838.5|22
1606940750000|2020-12-02 20:25:50|1838.9|1838.6|1839.3|1839|1839.3|1839|1838.9|1838.6|27
1606940760000|2020-12-02 20:26:00|1839.2|1838.9|1838.9|1838.6|1839.2|1838.9|1838.8|1838.5|18
1606940770000|2020-12-02 20:26:10|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|27
1606940780000|2020-12-02 20:26:20|1838.9|1838.6|1838.9|1838.6|1839|1838.7|1838.9|1838.6|4
1606940790000|2020-12-02 20:26:30|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|5
1606940800000|2020-12-02 20:26:40|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|27
1606940810000|2020-12-02 20:26:50|1839.2|1838.9|1839.3|1839|1839.3|1839|1839.2|1838.9|12
1606940820000|2020-12-02 20:27:00|1839.2|1838.9|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|21
1606940830000|2020-12-02 20:27:10|||||||||7
1606940840000|2020-12-02 20:27:20|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|18
1606940850000|2020-12-02 20:27:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.4|1839.1|14
1606940860000|2020-12-02 20:27:40|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.4|1839.1|8
1606940870000|2020-12-02 20:27:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|12
1606940880000|2020-12-02 20:28:00|1839.2|1838.9|1839.1|1838.8|1839.2|1838.9|1839|1838.7|28
1606940890000|2020-12-02 20:28:10|1839|1838.7|1839.3|1839|1839.4|1839.1|1839|1838.7|52
1606940900000|2020-12-02 20:28:20|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|13
1606940910000|2020-12-02 20:28:30|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|12
1606940920000|2020-12-02 20:28:40|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.5|1838.2|14
1606940930000|2020-12-02 20:28:50|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.3|1838|66
1606940940000|2020-12-02 20:29:00|1838.3|1838|1838.3|1838|1838.4|1838.1|1838.2|1837.9|57
1606940950000|2020-12-02 20:29:10|1838.4|1838.1|1838.3|1838|1838.5|1838.2|1838.3|1838|36
1606940960000|2020-12-02 20:29:20|1838.1|1837.8|1837.8|1837.5|1838.1|1837.8|1837.8|1837.5|34
1606940970000|2020-12-02 20:29:30|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.7|1837.4|26
1606940980000|2020-12-02 20:29:40|1837.9|1837.6|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|12
1606940990000|2020-12-02 20:29:50|1837.8|1837.5|1838.1|1837.8|1838.2|1837.9|1837.8|1837.5|47
1606941000000|2020-12-02 20:30:00|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|48
1606941010000|2020-12-02 20:30:10|1838|1837.7|1838.6|1838.3|1838.8|1838.5|1838|1837.7|53
1606941020000|2020-12-02 20:30:20|1838.7|1838.4|1839|1838.7|1839|1838.7|1838.7|1838.4|42
1606941030000|2020-12-02 20:30:30|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1838.9|1838.6|34
1606941040000|2020-12-02 20:30:40|1838.7|1838.4|1838.7|1838.4|1838.8|1838.5|1838.6|1838.3|29
1606941050000|2020-12-02 20:30:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.7|1838.4|12
1606941060000|2020-12-02 20:31:00|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|30
1606941070000|2020-12-02 20:31:10|1838.8|1838.5|1838.9|1838.6|1839|1838.7|1838.8|1838.5|22
1606941080000|2020-12-02 20:31:20|1838.8|1838.5|1838.8|1838.5|1838.9|1838.6|1838.7|1838.4|33
1606941090000|2020-12-02 20:31:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|23
1606941100000|2020-12-02 20:31:40|1839|1838.7|1839.4|1839.1|1839.4|1839.1|1838.9|1838.6|36
1606941110000|2020-12-02 20:31:50|1839.3|1839|1838.8|1838.5|1839.3|1839|1838.6|1838.3|76
1606941120000|2020-12-02 20:32:00|1838.7|1838.4|1838.6|1838.3|1838.7|1838.4|1838.3|1838|43
1606941130000|2020-12-02 20:32:10|1838.4|1838.1|1838.1|1837.8|1838.4|1838.1|1838.1|1837.8|19
1606941140000|2020-12-02 20:32:20|1838.2|1837.9|1838.7|1838.4|1838.8|1838.5|1838.2|1837.9|39
1606941150000|2020-12-02 20:32:30|1838.9|1838.6|1839|1838.7|1839|1838.7|1838.9|1838.6|62
1606941160000|2020-12-02 20:32:40|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|19
1606941170000|2020-12-02 20:32:50|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|52
1606941180000|2020-12-02 20:33:00|1839.4|1839.1|1839.3|1839|1839.6|1839.3|1839.3|1839|29
1606941190000|2020-12-02 20:33:10|1839.1|1838.8|1839.3|1839|1839.3|1839|1839.1|1838.8|10
1606941200000|2020-12-02 20:33:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.3|1839|11
1606941210000|2020-12-02 20:33:30|1839.5|1839.2|1839.5|1839.2|1839.6|1839.3|1839.3|1839|25
1606941220000|2020-12-02 20:33:40|1839.6|1839.3|1839.2|1838.9|1839.6|1839.3|1839.2|1838.9|33
1606941230000|2020-12-02 20:33:50|1839.3|1839|1839.4|1839.1|1839.5|1839.2|1839.2|1838.9|19
1606941240000|2020-12-02 20:34:00|1839.3|1839|1839.7|1839.4|1839.7|1839.4|1839.3|1839|31
1606941250000|2020-12-02 20:34:10|1839.6|1839.3|1839.5|1839.2|1839.7|1839.4|1839.4|1839.1|8
1606941260000|2020-12-02 20:34:20|1839.7|1839.4|1839.4|1839.1|1839.8|1839.5|1839.4|1839.1|22
1606941270000|2020-12-02 20:34:30|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|8
1606941280000|2020-12-02 20:34:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|8
1606941290000|2020-12-02 20:34:50|1840|1839.7|1840.4|1840.1|1840.4|1840.1|1839.9|1839.6|40
1606941300000|2020-12-02 20:35:00|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.2|1839.9|67
1606941310000|2020-12-02 20:35:10|1840.5|1840.2|1840.8|1840.5|1840.8|1840.5|1840.5|1840.2|72
1606941320000|2020-12-02 20:35:20|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|10
1606941330000|2020-12-02 20:35:30|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.7|1840.4|55
1606941340000|2020-12-02 20:35:40|1840.7|1840.4|1840.9|1840.6|1840.9|1840.6|1840.7|1840.4|6
1606941350000|2020-12-02 20:35:50|1840.8|1840.5|1840.9|1840.6|1841|1840.7|1840.8|1840.5|15
1606941360000|2020-12-02 20:36:00|1841|1840.7|1841.1|1840.8|1841.1|1840.8|1840.9|1840.6|34
1606941370000|2020-12-02 20:36:10|1841|1840.7|1841.2|1840.9|1841.2|1840.9|1840.6|1840.3|22
1606941380000|2020-12-02 20:36:20|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.8|1840.5|23
1606941390000|2020-12-02 20:36:30|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|8
1606941400000|2020-12-02 20:36:40|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|12
1606941410000|2020-12-02 20:36:50|1840.4|1840.1|1840.7|1840.4|1840.8|1840.5|1840.4|1840.1|30
1606941420000|2020-12-02 20:37:00|1840.8|1840.5|1840.1|1839.8|1840.8|1840.5|1839.8|1839.5|119
1606941430000|2020-12-02 20:37:10|1840|1839.7|1839.7|1839.4|1840|1839.7|1839.6|1839.3|23
1606941440000|2020-12-02 20:37:20|1839.6|1839.3|1839.9|1839.6|1840|1839.7|1839.6|1839.3|23
1606941450000|2020-12-02 20:37:30|1839.7|1839.4|1839.4|1839.1|1839.7|1839.4|1839.4|1839.1|45
1606941460000|2020-12-02 20:37:40|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.1|1838.8|34
1606941470000|2020-12-02 20:37:50|1839.7|1839.4|1839.8|1839.5|1839.9|1839.6|1839.7|1839.4|18
1606941480000|2020-12-02 20:38:00|1839.7|1839.4|1839.7|1839.4|1839.8|1839.5|1839.5|1839.2|23
1606941490000|2020-12-02 20:38:10|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.7|1839.4|26
1606941500000|2020-12-02 20:38:20|1839.7|1839.4|1840.1|1839.8|1840.2|1839.9|1839.7|1839.4|26
1606941510000|2020-12-02 20:38:30|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|12
1606941520000|2020-12-02 20:38:40|1839.8|1839.5|1839.3|1839|1839.8|1839.5|1839.3|1839|31
1606941530000|2020-12-02 20:38:50|1839.5|1839.2|1839.7|1839.4|1839.7|1839.4|1839.5|1839.2|18
1606941540000|2020-12-02 20:39:00|1839.8|1839.5|1840|1839.7|1840.1|1839.8|1839.8|1839.5|27
1606941550000|2020-12-02 20:39:10|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|20
1606941560000|2020-12-02 20:39:20|1840.3|1840|1840.8|1840.5|1840.8|1840.5|1840.3|1840|83
1606941570000|2020-12-02 20:39:30|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|16
1606941580000|2020-12-02 20:39:40|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|56
1606941590000|2020-12-02 20:39:50|1840.5|1840.2|1840.6|1840.3|1840.7|1840.4|1840.5|1840.2|43
1606941600000|2020-12-02 20:40:00|1840.7|1840.4|1840.4|1840.1|1840.7|1840.4|1840.4|1840.1|45
1606941610000|2020-12-02 20:40:10|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.2|1839.9|53
1606941620000|2020-12-02 20:40:20|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.2|1839.9|51
1606941630000|2020-12-02 20:40:30|1840.8|1840.5|1841|1840.7|1841.1|1840.8|1840.7|1840.4|94
1606941640000|2020-12-02 20:40:40|1841.1|1840.8|1841.4|1841.1|1841.5|1841.2|1841.1|1840.8|80
1606941650000|2020-12-02 20:40:50|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|56
1606941660000|2020-12-02 20:41:00|1841.2|1840.9|1841.7|1841.4|1841.7|1841.4|1841.2|1840.9|71
1606941670000|2020-12-02 20:41:10|1841.6|1841.3|1841.8|1841.5|1842|1841.7|1841.6|1841.3|204
1606941680000|2020-12-02 20:41:20|1841.9|1841.6|1842.3|1842|1842.3|1842|1841.8|1841.5|174
1606941690000|2020-12-02 20:41:30|1842.2|1841.9|1842.6|1842.3|1842.7|1842.4|1842.1|1841.8|157
1606941700000|2020-12-02 20:41:40|1842.7|1842.4|1842.6|1842.3|1842.7|1842.4|1842.5|1842.2|62
1606941710000|2020-12-02 20:41:50|1842.4|1842.1|1842.5|1842.2|1842.5|1842.2|1842.1|1841.8|57
1606941720000|2020-12-02 20:42:00|1842.7|1842.4|1842.9|1842.6|1843|1842.7|1842.6|1842.3|124
1606941730000|2020-12-02 20:42:10|1842.8|1842.5|1842.4|1842.1|1842.8|1842.5|1842.2|1841.9|69
1606941740000|2020-12-02 20:42:20|1842.3|1842|1841.9|1841.6|1842.4|1842.1|1841.9|1841.6|68
1606941750000|2020-12-02 20:42:30|1842|1841.7|1842.1|1841.8|1842.3|1842|1842|1841.7|65
1606941760000|2020-12-02 20:42:40|1842.2|1841.9|1842.1|1841.8|1842.3|1842|1842.1|1841.8|40
1606941770000|2020-12-02 20:42:50|1842.4|1842.1|1842.3|1842|1842.4|1842.1|1842.2|1841.9|71
1606941780000|2020-12-02 20:43:00|1842.2|1841.9|1842.2|1841.9|1842.2|1841.9|1842|1841.7|44
1606941790000|2020-12-02 20:43:10|1842.1|1841.8|1842.2|1841.9|1842.2|1841.9|1842|1841.7|65
1606941800000|2020-12-02 20:43:20|1842.1|1841.8|1841.8|1841.5|1842.2|1841.9|1841.8|1841.5|33
1606941810000|2020-12-02 20:43:30|1841.7|1841.4|1841.8|1841.5|1841.9|1841.6|1841.7|1841.4|29
1606941820000|2020-12-02 20:43:40|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|1841.7|1841.4|20
1606941830000|2020-12-02 20:43:50|1841.6|1841.3|1841.7|1841.4|1841.7|1841.4|1841.3|1841|76
1606941840000|2020-12-02 20:44:00|1841.8|1841.5|1842|1841.7|1842|1841.7|1841.8|1841.5|39
1606941850000|2020-12-02 20:44:10|1841.9|1841.6|1842.1|1841.8|1842.2|1841.9|1841.9|1841.6|39
1606941860000|2020-12-02 20:44:20|1842.3|1842|1842.6|1842.3|1842.6|1842.3|1842.2|1841.9|91
1606941870000|2020-12-02 20:44:30|1842.7|1842.4|1842.5|1842.2|1842.8|1842.5|1842.4|1842.1|72
1606941880000|2020-12-02 20:44:40|1842.4|1842.1|1843.1|1842.8|1843.1|1842.8|1842.4|1842.1|144
1606941890000|2020-12-02 20:44:50|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.7|1842.4|18
1606941900000|2020-12-02 20:45:00|1842.6|1842.3|1842.6|1842.3|1842.7|1842.4|1842.5|1842.2|132
1606941910000|2020-12-02 20:45:10|1842.7|1842.4|1842|1841.7|1842.9|1842.6|1842|1841.7|39
1606941920000|2020-12-02 20:45:20|1841.9|1841.6|1841.7|1841.4|1841.9|1841.6|1841.6|1841.3|44
1606941930000|2020-12-02 20:45:30|1841.6|1841.3|1841.8|1841.5|1841.8|1841.5|1841.6|1841.3|29
1606941940000|2020-12-02 20:45:40|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|36
1606941950000|2020-12-02 20:45:50|1842|1841.7|1842|1841.7|1842|1841.7|1841.9|1841.6|29
1606941960000|2020-12-02 20:46:00|1841.9|1841.6|1841.8|1841.5|1841.9|1841.6|1841.8|1841.5|14
1606941970000|2020-12-02 20:46:10|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.7|1841.4|13
1606941980000|2020-12-02 20:46:20|1841.7|1841.4|1841.5|1841.2|1841.7|1841.4|1841.5|1841.2|46
1606941990000|2020-12-02 20:46:30|1841.4|1841.1|1840.7|1840.4|1841.4|1841.1|1840.7|1840.4|91
1606942000000|2020-12-02 20:46:40|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|23
1606942010000|2020-12-02 20:46:50|1840.7|1840.4|1840.8|1840.5|1841.1|1840.8|1840.7|1840.4|12
1606942020000|2020-12-02 20:47:00|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|99
1606942030000|2020-12-02 20:47:10|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.8|1840.5|41
1606942040000|2020-12-02 20:47:20|1840.9|1840.6|1841.1|1840.8|1841.2|1840.9|1840.9|1840.6|14
1606942050000|2020-12-02 20:47:30|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|5
1606942060000|2020-12-02 20:47:40|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|34
1606942070000|2020-12-02 20:47:50|1841|1840.7|1840.8|1840.5|1841.2|1840.9|1840.8|1840.5|12
1606942080000|2020-12-02 20:48:00|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|36
1606942090000|2020-12-02 20:48:10|1840.7|1840.4|1840.4|1840.1|1840.9|1840.6|1840.4|1840.1|44
1606942100000|2020-12-02 20:48:20|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|8
1606942110000|2020-12-02 20:48:30|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|38
1606942120000|2020-12-02 20:48:40|1840.6|1840.3|1840.7|1840.4|1840.8|1840.5|1840.6|1840.3|46
1606942130000|2020-12-02 20:48:50|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.7|1840.4|17
1606942140000|2020-12-02 20:49:00|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.5|1840.2|65
1606942150000|2020-12-02 20:49:10|1840.9|1840.6|1841.2|1840.9|1841.3|1841|1840.9|1840.6|41
1606942160000|2020-12-02 20:49:20|1841.3|1841|1841.2|1840.9|1841.3|1841|1840.6|1840.3|94
1606942170000|2020-12-02 20:49:30|1841.3|1841|1841.3|1841|1841.4|1841.1|1841.2|1840.9|37
1606942180000|2020-12-02 20:49:40|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1840.9|1840.6|54
1606942190000|2020-12-02 20:49:50|1841.1|1840.8|1839.9|1839.6|1841.1|1840.8|1839.7|1839.4|119
1606942200000|2020-12-02 20:50:00|1840.1|1839.8|1841|1840.7|1841.1|1840.8|1839.1|1838.8|407
1606942210000|2020-12-02 20:50:10|1841.1|1840.8|1840.6|1840.3|1841.1|1840.8|1840.3|1840|66
1606942220000|2020-12-02 20:50:20|1840.8|1840.5|1841.3|1841|1841.5|1841.2|1840.8|1840.5|94
1606942230000|2020-12-02 20:50:30|1841.2|1840.9|1840.9|1840.6|1841.3|1841|1840.7|1840.4|43
1606942240000|2020-12-02 20:50:40|1841.1|1840.8|1841.2|1840.9|1841.3|1841|1840.8|1840.5|34
1606942250000|2020-12-02 20:50:50|1841.1|1840.8|1840.2|1839.9|1841.1|1840.8|1840.2|1839.9|65
1606942260000|2020-12-02 20:51:00|1840.3|1840|1840.2|1839.9|1840.7|1840.4|1840.1|1839.8|94
1606942270000|2020-12-02 20:51:10|1840.3|1840|1839.6|1839.3|1840.3|1840|1839.6|1839.3|52
1606942280000|2020-12-02 20:51:20|1839.3|1839|1838.9|1838.6|1839.6|1839.3|1838.9|1838.6|78
1606942290000|2020-12-02 20:51:30|1839|1838.7|1838.6|1838.3|1839|1838.7|1838.6|1838.3|62
1606942300000|2020-12-02 20:51:40|1838.5|1838.2|1838.7|1838.4|1838.7|1838.4|1838.4|1838.1|53
1606942310000|2020-12-02 20:51:50|1838.4|1838.1|1839|1838.7|1839.2|1838.9|1838.2|1837.9|70
1606942320000|2020-12-02 20:52:00|1839.2|1838.9|1839.3|1839|1839.6|1839.3|1839.2|1838.9|74
1606942330000|2020-12-02 20:52:10|1839.2|1838.9|1838.5|1838.2|1839.2|1838.9|1838.5|1838.2|74
1606942340000|2020-12-02 20:52:20|1838.6|1838.3|1838.6|1838.3|1838.7|1838.4|1838.6|1838.3|27
1606942350000|2020-12-02 20:52:30|1838.7|1838.4|1839.1|1838.8|1839.2|1838.9|1838.6|1838.3|45
1606942360000|2020-12-02 20:52:40|1839|1838.7|1839.7|1839.4|1839.8|1839.5|1839|1838.7|65
1606942370000|2020-12-02 20:52:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|47
1606942380000|2020-12-02 20:53:00|1839.7|1839.4|1839.7|1839.4|1840|1839.7|1839.6|1839.3|69
1606942390000|2020-12-02 20:53:10|1839.6|1839.3|1839|1838.7|1839.6|1839.3|1839|1838.7|61
1606942400000|2020-12-02 20:53:20|1838.8|1838.5|1839|1838.7|1839.1|1838.8|1838.4|1838.1|162
1606942410000|2020-12-02 20:53:30|1839.1|1838.8|1839|1838.7|1839.3|1839|1838.9|1838.6|40
1606942420000|2020-12-02 20:53:40|1838.9|1838.6|1838.9|1838.6|1839|1838.7|1838.9|1838.6|19
1606942430000|2020-12-02 20:53:50|1839|1838.7|1838.7|1838.4|1839.1|1838.8|1838.7|1838.4|38
1606942440000|2020-12-02 20:54:00|1838.5|1838.2|1838.6|1838.3|1838.8|1838.5|1838.2|1837.9|71
1606942450000|2020-12-02 20:54:10|1838.5|1838.2|1838.8|1838.5|1839|1838.7|1838.5|1838.2|54
1606942460000|2020-12-02 20:54:20|1838.9|1838.6|1838.6|1838.3|1838.9|1838.6|1838.5|1838.2|41
1606942470000|2020-12-02 20:54:30|1838.7|1838.4|1839.2|1838.9|1839.2|1838.9|1838.7|1838.4|27
1606942480000|2020-12-02 20:54:40|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.1|1838.8|117
1606942490000|2020-12-02 20:54:50|1839.3|1839|1839.2|1838.9|1839.3|1839|1839|1838.7|104
1606942500000|2020-12-02 20:55:00|1839.1|1838.8|1837.8|1837.5|1839.1|1838.8|1837.8|1837.5|190
1606942510000|2020-12-02 20:55:10|1838.1|1837.8|1838|1837.7|1838.1|1837.8|1837.7|1837.4|39
1606942520000|2020-12-02 20:55:20|1837.8|1837.5|1837.9|1837.6|1838|1837.7|1837.4|1837.1|128
1606942530000|2020-12-02 20:55:30|1837.8|1837.5|1837.5|1837.2|1837.8|1837.5|1837.4|1837.1|55
1606942540000|2020-12-02 20:55:40|1837.7|1837.4|1837.4|1837.1|1837.8|1837.5|1837.4|1837.1|83
1606942550000|2020-12-02 20:55:50|1837.5|1837.2|1836.8|1836.5|1837.5|1837.2|1836.8|1836.5|93
1606942560000|2020-12-02 20:56:00|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|98
1606942570000|2020-12-02 20:56:10|1837.2|1836.9|1837.8|1837.5|1837.8|1837.5|1837.2|1836.9|45
1606942580000|2020-12-02 20:56:20|1837.9|1837.6|1837.8|1837.5|1838|1837.7|1837.6|1837.3|51
1606942590000|2020-12-02 20:56:30|1837.7|1837.4|1836.9|1836.6|1837.7|1837.4|1836.9|1836.6|66
1606942600000|2020-12-02 20:56:40|1836.8|1836.5|1836.8|1836.5|1836.9|1836.6|1836.7|1836.4|71
1606942610000|2020-12-02 20:56:50|1836.9|1836.6|1836.6|1836.3|1836.9|1836.6|1836.6|1836.3|115
1606942620000|2020-12-02 20:57:00|1836.5|1836.2|1836.4|1836.1|1836.6|1836.3|1836.3|1836|91
1606942630000|2020-12-02 20:57:10|1836.5|1836.2|1837.1|1836.8|1837.1|1836.8|1836.4|1836.1|71
1606942640000|2020-12-02 20:57:20|1837|1836.7|1837|1836.7|1837|1836.7|1836.8|1836.5|58
1606942650000|2020-12-02 20:57:30|1837.1|1836.8|1837.5|1837.2|1837.6|1837.3|1837.1|1836.8|45
1606942660000|2020-12-02 20:57:40|1837.6|1837.3|1837.2|1836.9|1837.6|1837.3|1837.1|1836.8|170
1606942670000|2020-12-02 20:57:50|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.2|1836.9|105
1606942680000|2020-12-02 20:58:00|1837.3|1837|1837.6|1837.3|1837.8|1837.5|1837|1836.7|128
1606942690000|2020-12-02 20:58:10|1837.7|1837.4|1837.3|1837|1837.8|1837.5|1837.3|1837|94
1606942700000|2020-12-02 20:58:20|1837.1|1836.8|1837.6|1837.3|1837.7|1837.4|1837.1|1836.8|157
1606942710000|2020-12-02 20:58:30|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.6|1837.3|88
1606942720000|2020-12-02 20:58:40|1837.7|1837.4|1837.3|1837|1837.7|1837.4|1837.3|1837|154
1606942730000|2020-12-02 20:58:50|1837.4|1837.1|1837|1836.7|1837.4|1837.1|1837|1836.7|145
1606942740000|2020-12-02 20:59:00|1836.9|1836.6|1837.9|1837.6|1838.1|1837.8|1836.9|1836.6|256
1606942750000|2020-12-02 20:59:10|1838|1837.7|1837.6|1837.3|1838|1837.7|1837.5|1837.2|133
1606942760000|2020-12-02 20:59:20|1837.5|1837.2|1837.2|1836.9|1837.5|1837.2|1837|1836.7|203
1606942770000|2020-12-02 20:59:30|1837.1|1836.8|1836.7|1836.4|1837.3|1837|1836.6|1836.3|583
1606942780000|2020-12-02 20:59:40|1836.9|1836.6|1837.1|1836.8|1837.5|1837.2|1836.9|1836.6|641
1606942790000|2020-12-02 20:59:50|1836.9|1836.6|1837.2|1836.9|1837.3|1837|1836.5|1836.2|1997
1606942800000|2020-12-02 21:00:00|1837.1|1836.8|1840|1839.7|1841.2|1840.9|1837.1|1836.8|1959
1606942810000|2020-12-02 21:00:10|1840.1|1839.8|1841.6|1841.3|1841.9|1841.6|1840.1|1839.8|351
1606942820000|2020-12-02 21:00:20|1841.8|1841.5|1840.9|1840.6|1841.9|1841.6|1840.7|1840.4|157
1606942830000|2020-12-02 21:00:30|1841|1840.7|1841.1|1840.8|1841.7|1841.4|1841|1840.7|110
1606942840000|2020-12-02 21:00:40|1841|1840.7|1840.5|1840.2|1841.2|1840.9|1840.5|1840.2|195
1606942850000|2020-12-02 21:00:50|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840|1839.7|111
1606942860000|2020-12-02 21:01:00|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1839.8|1839.5|116
1606942870000|2020-12-02 21:01:10|1840.2|1839.9|1840.2|1839.9|1840.5|1840.2|1840.1|1839.8|89
1606942880000|2020-12-02 21:01:20|1840.1|1839.8|1840.1|1839.8|1840.4|1840.1|1840.1|1839.8|40
1606942890000|2020-12-02 21:01:30|1840|1839.7|1839.9|1839.6|1840.1|1839.8|1839.8|1839.5|96
1606942900000|2020-12-02 21:01:40|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.7|1839.4|38
1606942910000|2020-12-02 21:01:50|1839.9|1839.6|1840.2|1839.9|1840.2|1839.9|1839.9|1839.6|42
1606942920000|2020-12-02 21:02:00|1840.3|1840|1840.2|1839.9|1840.4|1840.1|1840.1|1839.8|38
1606942930000|2020-12-02 21:02:10|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|19
1606942940000|2020-12-02 21:02:20|1840.3|1840|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|33
1606942950000|2020-12-02 21:02:30|1840.4|1840.1|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|42
1606942960000|2020-12-02 21:02:40|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.2|1839.9|41
1606942970000|2020-12-02 21:02:50|1840.2|1839.9|1839.7|1839.4|1840.2|1839.9|1839.7|1839.4|58
1606942980000|2020-12-02 21:03:00|1839.9|1839.6|1839.6|1839.3|1840.1|1839.8|1839.4|1839.1|139
1606942990000|2020-12-02 21:03:10|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|19
1606943000000|2020-12-02 21:03:20|1839.8|1839.5|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|28
1606943010000|2020-12-02 21:03:30|1840|1839.7|1839.6|1839.3|1840|1839.7|1839.6|1839.3|36
1606943020000|2020-12-02 21:03:40|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.6|1839.3|31
1606943030000|2020-12-02 21:03:50|1839.7|1839.4|1840|1839.7|1840.1|1839.8|1839.5|1839.2|60
1606943040000|2020-12-02 21:04:00|1840.1|1839.8|1840.2|1839.9|1840.3|1840|1840|1839.7|80
1606943050000|2020-12-02 21:04:10|1840.3|1840|1840.7|1840.4|1840.7|1840.4|1840.2|1839.9|98
1606943060000|2020-12-02 21:04:20|1840.6|1840.3|1840.6|1840.3|1840.9|1840.6|1840.6|1840.3|84
1606943070000|2020-12-02 21:04:30|1840.5|1840.2|1840.9|1840.6|1840.9|1840.6|1840.5|1840.2|34
1606943080000|2020-12-02 21:04:40|1840.8|1840.5|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|14
1606943090000|2020-12-02 21:04:50|1840.7|1840.4|1840.5|1840.2|1840.7|1840.4|1840.4|1840.1|19
1606943100000|2020-12-02 21:05:00|1840.4|1840.1|1840.3|1840|1840.5|1840.2|1840.3|1840|36
1606943110000|2020-12-02 21:05:10|1840.4|1840.1|1840.1|1839.8|1840.4|1840.1|1840|1839.7|123
1606943120000|2020-12-02 21:05:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|32
1606943130000|2020-12-02 21:05:30|||||||||20
1606943140000|2020-12-02 21:05:40|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|35
1606943150000|2020-12-02 21:05:50|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|16
1606943160000|2020-12-02 21:06:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|49
1606943170000|2020-12-02 21:06:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|5
1606943180000|2020-12-02 21:06:20|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|13
1606943190000|2020-12-02 21:06:30|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|7
1606943200000|2020-12-02 21:06:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|8
1606943210000|2020-12-02 21:06:50|||||||||7
1606943220000|2020-12-02 21:07:00|1840.1|1839.8|1839.7|1839.4|1840.1|1839.8|1839.7|1839.4|48
1606943230000|2020-12-02 21:07:10|1839.8|1839.5|1839.8|1839.5|1839.9|1839.6|1839.8|1839.5|23
1606943240000|2020-12-02 21:07:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.6|1839.3|21
1606943250000|2020-12-02 21:07:30|1839.6|1839.3|1839.3|1839|1839.6|1839.3|1839.3|1839|32
1606943260000|2020-12-02 21:07:40|1839.2|1838.9|1839.2|1838.9|1839.3|1839|1839.2|1838.9|21
1606943270000|2020-12-02 21:07:50|1839.3|1839|1839|1838.7|1839.3|1839|1839|1838.7|32
1606943280000|2020-12-02 21:08:00|1838.9|1838.6|1839.1|1838.8|1839.3|1839|1838.8|1838.5|54
1606943290000|2020-12-02 21:08:10|1839|1838.7|1839.2|1838.9|1839.2|1838.9|1839|1838.7|27
1606943300000|2020-12-02 21:08:20|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|25
1606943310000|2020-12-02 21:08:30|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.4|1839.1|25
1606943320000|2020-12-02 21:08:40|1839.5|1839.2|1839.5|1839.2|1839.7|1839.4|1839.5|1839.2|43
1606943330000|2020-12-02 21:08:50|1839.6|1839.3|1839.9|1839.6|1839.9|1839.6|1839.6|1839.3|19
1606943340000|2020-12-02 21:09:00|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.8|1839.5|11
1606943350000|2020-12-02 21:09:10|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.8|1839.5|12
1606943360000|2020-12-02 21:09:20|1840.3|1840|1840.5|1840.2|1840.6|1840.3|1840.3|1840|31
1606943370000|2020-12-02 21:09:30|1840.6|1840.3|1840.2|1839.9|1840.6|1840.3|1840.2|1839.9|18
1606943380000|2020-12-02 21:09:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|3
1606943390000|2020-12-02 21:09:50|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.2|1839.9|24
1606943400000|2020-12-02 21:10:00|1840.4|1840.1|1840|1839.7|1840.4|1840.1|1839.8|1839.5|108
1606943410000|2020-12-02 21:10:10|1839.8|1839.5|1840|1839.7|1840|1839.7|1839.7|1839.4|26
1606943420000|2020-12-02 21:10:20|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|12
1606943430000|2020-12-02 21:10:30|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|41
1606943440000|2020-12-02 21:10:40|1840|1839.7|1840|1839.7|1840|1839.7|1839.9|1839.6|19
1606943450000|2020-12-02 21:10:50|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840|1839.7|35
1606943460000|2020-12-02 21:11:00|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|11
1606943470000|2020-12-02 21:11:10|1839.7|1839.4|1840|1839.7|1840|1839.7|1839.7|1839.4|23
1606943480000|2020-12-02 21:11:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|19
1606943490000|2020-12-02 21:11:30|1840.2|1839.9|1840.2|1839.9|1840.3|1840|1840.2|1839.9|7
1606943500000|2020-12-02 21:11:40|1840.3|1840|1840|1839.7|1840.3|1840|1839.9|1839.6|41
1606943510000|2020-12-02 21:11:50|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|19
1606943520000|2020-12-02 21:12:00|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|16
1606943530000|2020-12-02 21:12:10|1840.4|1840.1|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|41
1606943540000|2020-12-02 21:12:20|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|9
1606943560000|2020-12-02 21:12:40|1840.1|1839.8|1840.5|1840.2|1840.5|1840.2|1840.1|1839.8|31
1606943570000|2020-12-02 21:12:50|1840.3|1840|1839.9|1839.6|1840.3|1840|1839.9|1839.6|24
1606943580000|2020-12-02 21:13:00|1839.7|1839.4|1839.1|1838.8|1839.7|1839.4|1839|1838.7|94
1606943590000|2020-12-02 21:13:10|1839|1838.7|1839.1|1838.8|1839.3|1839|1839|1838.7|57
1606943600000|2020-12-02 21:13:20|1839|1838.7|1839.1|1838.8|1839.2|1838.9|1839|1838.7|10
1606943610000|2020-12-02 21:13:30|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|50
1606943620000|2020-12-02 21:13:40|1839.2|1838.9|1839|1838.7|1839.2|1838.9|1838.9|1838.6|71
1606943630000|2020-12-02 21:13:50|1838.9|1838.6|1839.2|1838.9|1839.2|1838.9|1838.9|1838.6|17
1606943640000|2020-12-02 21:14:00|1838.8|1838.5|1839.2|1838.9|1839.2|1838.9|1838.8|1838.5|47
1606943650000|2020-12-02 21:14:10|1839.1|1838.8|1839.2|1838.9|1839.2|1838.9|1839|1838.7|16
1606943660000|2020-12-02 21:14:20|1839.3|1839|1840.1|1839.8|1840.1|1839.8|1839.3|1839|50
1606943670000|2020-12-02 21:14:30|1840|1839.7|1840.3|1840|1840.6|1840.3|1840|1839.7|49
1606943680000|2020-12-02 21:14:40|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|118
1606943690000|2020-12-02 21:14:50|1840|1839.7|1839.9|1839.1|1840|1839.7|1839.7|1839.1|38
1606943700000|2020-12-02 21:15:00|1840|1839.2|1839.9|1839.1|1840|1839.2|1839.9|1839.1|0
1606943710000|2020-12-02 21:15:10|1840|1839.2|1840|1839.2|1840|1839.2|1840|1839.2|0
1606943730000|2020-12-02 21:15:30|1839.9|1839.1|1839.8|1839|1839.9|1839.1|1839.8|1839|0
1606943770000|2020-12-02 21:16:10|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606943850000|2020-12-02 21:17:30|1839.6|1838.8|1839.7|1838.9|1839.7|1838.9|1839.6|1838.8|0
1606943910000|2020-12-02 21:18:30|1839.8|1839|1839.8|1839|1839.8|1839|1839.8|1839|0
1606943920000|2020-12-02 21:18:40|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944000000|2020-12-02 21:20:00|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|0
1606944010000|2020-12-02 21:20:10|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944020000|2020-12-02 21:20:20|1839.6|1838.8|1839.7|1838.9|1839.7|1838.9|1839.6|1838.8|0
1606944050000|2020-12-02 21:20:50|1839.6|1838.8|1839.7|1838.9|1839.7|1838.9|1839.6|1838.8|0
1606944070000|2020-12-02 21:21:10|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|0
1606944100000|2020-12-02 21:21:40|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944130000|2020-12-02 21:22:10|1839.6|1838.8|1839.6|1838.8|1839.7|1838.9|1839.6|1838.8|0
1606944160000|2020-12-02 21:22:40|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944200000|2020-12-02 21:23:20|1839.8|1839|1839.7|1838.9|1839.8|1839|1839.7|1838.9|0
1606944260000|2020-12-02 21:24:20|1839.8|1839|1839.8|1839|1839.8|1839|1839.8|1839|0
1606944290000|2020-12-02 21:24:50|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944310000|2020-12-02 21:25:10|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|0
1606944320000|2020-12-02 21:25:20|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944340000|2020-12-02 21:25:40|1839.6|1838.8|1839.5|1838.7|1839.6|1838.8|1839.5|1838.7|0
1606944350000|2020-12-02 21:25:50|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|0
1606944410000|2020-12-02 21:26:50|1839.5|1838.7|1839.6|1838.8|1839.6|1838.8|1839.5|1838.7|0
1606944440000|2020-12-02 21:27:20|1839.7|1838.9|1839.6|1838.8|1839.7|1838.9|1839.6|1838.8|0
1606944480000|2020-12-02 21:28:00|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944510000|2020-12-02 21:28:30|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|1839.6|1838.8|0
1606944590000|2020-12-02 21:29:50|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|1839.7|1838.9|0
1606944600000|2020-12-02 21:30:00|1839.6|1838.8|1839.5|1839.2|1839.7|1839.2|1839.5|1838.8|1
1606944610000|2020-12-02 21:30:10|||||||||1
1606944620000|2020-12-02 21:30:20|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|2
1606944630000|2020-12-02 21:30:30|1839.5|1839.2|1839.9|1839.6|1839.9|1839.6|1839.5|1839.2|6
1606944640000|2020-12-02 21:30:40|1839.8|1839.5|1839.6|1839.3|1839.8|1839.5|1839.6|1839.3|2
1606944650000|2020-12-02 21:30:50|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|3
1606944680000|2020-12-02 21:31:20|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|4
1606944700000|2020-12-02 21:31:40|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|4
1606944720000|2020-12-02 21:32:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606944730000|2020-12-02 21:32:10|1840|1839.7|1840.3|1840|1840.3|1840|1840|1839.7|24
1606944740000|2020-12-02 21:32:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|13
1606944760000|2020-12-02 21:32:40|||||||||1
1606944770000|2020-12-02 21:32:50|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|9
1606944790000|2020-12-02 21:33:10|||||||||2
1606944800000|2020-12-02 21:33:20|1839.9|1839.6|1839.4|1839.1|1840.1|1839.8|1839.4|1839.1|62
1606944810000|2020-12-02 21:33:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606944820000|2020-12-02 21:33:40|1839.3|1839|1839|1838.7|1839.3|1839|1839|1838.7|6
1606944830000|2020-12-02 21:33:50|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|9
1606944840000|2020-12-02 21:34:00|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|11
1606944860000|2020-12-02 21:34:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|5
1606944870000|2020-12-02 21:34:30|||||||||2
1606944890000|2020-12-02 21:34:50|||||||||5
1606944910000|2020-12-02 21:35:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|12
1606944920000|2020-12-02 21:35:20|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|4
1606944930000|2020-12-02 21:35:30|||||||||10
1606944940000|2020-12-02 21:35:40|1839.9|1839.6|1839.4|1839.1|1839.9|1839.6|1839.4|1839.1|15
1606944960000|2020-12-02 21:36:00|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606944990000|2020-12-02 21:36:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606945000000|2020-12-02 21:36:40|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|5
1606945010000|2020-12-02 21:36:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606945020000|2020-12-02 21:37:00|1839.9|1839.6|1840.1|1839.8|1840.2|1839.9|1839.9|1839.6|7
1606945040000|2020-12-02 21:37:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606945050000|2020-12-02 21:37:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606945060000|2020-12-02 21:37:40|||||||||4
1606945070000|2020-12-02 21:37:50|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606945080000|2020-12-02 21:38:00|||||||||5
1606945090000|2020-12-02 21:38:10|1840.6|1840.3|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|4
1606945100000|2020-12-02 21:38:20|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|5
1606945110000|2020-12-02 21:38:30|||||||||2
1606945140000|2020-12-02 21:39:00|||||||||1
1606945160000|2020-12-02 21:39:20|1840.2|1839.9|1839.6|1839.3|1840.2|1839.9|1839.6|1839.3|11
1606945170000|2020-12-02 21:39:30|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|2
1606945180000|2020-12-02 21:39:40|||||||||4
1606945190000|2020-12-02 21:39:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606945220000|2020-12-02 21:40:20|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|5
1606945250000|2020-12-02 21:40:50|1840.5|1840.2|1840.8|1840.5|1840.8|1840.5|1840.5|1840.2|25
1606945260000|2020-12-02 21:41:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|14
1606945270000|2020-12-02 21:41:10|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|3
1606945280000|2020-12-02 21:41:20|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|2
1606945290000|2020-12-02 21:41:30|1839.9|1839.6|1839.9|1839.6|1840|1839.7|1839.8|1839.5|6
1606945300000|2020-12-02 21:41:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606945310000|2020-12-02 21:41:50|||||||||5
1606945330000|2020-12-02 21:42:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|2
1606945370000|2020-12-02 21:42:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606945380000|2020-12-02 21:43:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606945390000|2020-12-02 21:43:10|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|3
1606945400000|2020-12-02 21:43:20|||||||||1
1606945410000|2020-12-02 21:43:30|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|6
1606945430000|2020-12-02 21:43:50|1841.2|1840.9|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|135
1606945440000|2020-12-02 21:44:00|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|4
1606945450000|2020-12-02 21:44:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|7
1606945460000|2020-12-02 21:44:20|1840.5|1840.2|1840.2|1839.9|1840.5|1840.2|1840.2|1839.9|6
1606945470000|2020-12-02 21:44:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1606945480000|2020-12-02 21:44:40|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|5
1606945500000|2020-12-02 21:45:00|1840.4|1840.1|1839.9|1839.6|1840.4|1840.1|1839.9|1839.6|7
1606945510000|2020-12-02 21:45:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606945520000|2020-12-02 21:45:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|6
1606945540000|2020-12-02 21:45:40|1839.9|1839.6|1840|1839.7|1840|1839.7|1839.9|1839.6|3
1606945570000|2020-12-02 21:46:10|1840.1|1839.8|1840.5|1840.2|1840.5|1840.2|1840.1|1839.8|20
1606945580000|2020-12-02 21:46:20|||||||||1
1606945590000|2020-12-02 21:46:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606945600000|2020-12-02 21:46:40|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|22
1606945610000|2020-12-02 21:46:50|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|4
1606945630000|2020-12-02 21:47:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|4
1606945650000|2020-12-02 21:47:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|7
1606945710000|2020-12-02 21:48:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606945760000|2020-12-02 21:49:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|3
1606945770000|2020-12-02 21:49:30|||||||||11
1606945780000|2020-12-02 21:49:40|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606945790000|2020-12-02 21:49:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606945820000|2020-12-02 21:50:20|||||||||1
1606945830000|2020-12-02 21:50:30|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|4
1606945840000|2020-12-02 21:50:40|||||||||1
1606945850000|2020-12-02 21:50:50|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|7
1606945860000|2020-12-02 21:51:00|1840.5|1840.2|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|6
1606945900000|2020-12-02 21:51:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606945910000|2020-12-02 21:51:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606945930000|2020-12-02 21:52:10|1841.2|1840.9|1841.3|1841|1841.3|1841|1841.2|1840.9|29
1606945940000|2020-12-02 21:52:20|||||||||4
1606945950000|2020-12-02 21:52:30|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|1841.4|1841.1|6
1606945960000|2020-12-02 21:52:40|||||||||2
1606945970000|2020-12-02 21:52:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606945990000|2020-12-02 21:53:10|1841.4|1841.1|1841.5|1841.2|1841.5|1841.2|1841.4|1841.1|3
1606946010000|2020-12-02 21:53:30|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|1841.6|1841.3|38
1606946040000|2020-12-02 21:54:00|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|5
1606946060000|2020-12-02 21:54:20|1840.8|1840.5|1840.7|1840.4|1840.8|1840.5|1840.7|1840.4|7
1606946070000|2020-12-02 21:54:30|1840.5|1840.2|1840.1|1839.8|1840.5|1840.2|1840.1|1839.8|12
1606946080000|2020-12-02 21:54:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|2
1606946090000|2020-12-02 21:54:50|||||||||4
1606946100000|2020-12-02 21:55:00|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|17
1606946120000|2020-12-02 21:55:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1606946130000|2020-12-02 21:55:30|||||||||1
1606946170000|2020-12-02 21:56:10|||||||||3
1606946180000|2020-12-02 21:56:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|2
1606946250000|2020-12-02 21:57:30|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|18
1606946280000|2020-12-02 21:58:00|||||||||1
1606946300000|2020-12-02 21:58:20|||||||||1
1606946330000|2020-12-02 21:58:50|||||||||1
1606946350000|2020-12-02 21:59:10|1840.6|1840.3|1840.7|1840.4|1840.7|1840.4|1840.6|1840.3|4
1606946360000|2020-12-02 21:59:20|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|32
1606946370000|2020-12-02 21:59:30|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|13
1606946380000|2020-12-02 21:59:40|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1
1606946390000|2020-12-02 21:59:50|1841.1|1840.8|1840.7|1839.9|1841.1|1840.8|1840.7|1839.9|9
1606946420000|2020-12-02 22:00:20|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606946430000|2020-12-02 22:00:30|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606946940000|2020-12-02 22:09:00|1840.8|1840|1840.8|1840|1840.8|1840|1840.8|1840|0
1606946950000|2020-12-02 22:09:10|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606947300000|2020-12-02 22:15:00|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606947400000|2020-12-02 22:16:40|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606948150000|2020-12-02 22:29:10|1840.6|1839.8|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1606948160000|2020-12-02 22:29:20|1840.6|1839.8|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1606948180000|2020-12-02 22:29:40|1840.6|1839.8|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1606948210000|2020-12-02 22:30:10|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606948230000|2020-12-02 22:30:30|1840.7|1839.9|1840.6|1839.8|1840.7|1839.9|1840.6|1839.8|0
1606948340000|2020-12-02 22:32:20|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.5|1839.7|0
1606948360000|2020-12-02 22:32:40|1840.5|1839.7|1840.5|1839.7|1840.5|1839.7|1840.5|1839.7|0
1606948450000|2020-12-02 22:34:10|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.5|1839.7|0
1606948460000|2020-12-02 22:34:20|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.5|1839.7|0
1606948470000|2020-12-02 22:34:30|1840.5|1839.7|1840.5|1839.7|1840.5|1839.7|1840.5|1839.7|0
1606948480000|2020-12-02 22:34:40|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606948550000|2020-12-02 22:35:50|1840.5|1839.7|1840.6|1839.8|1840.6|1839.8|1840.5|1839.7|0
1606948560000|2020-12-02 22:36:00|1840.5|1839.7|1840.4|1839.6|1840.5|1839.7|1840.4|1839.6|0
1606948580000|2020-12-02 22:36:20|1840.5|1839.7|1840.5|1839.7|1840.5|1839.7|1840.5|1839.7|0
1606948590000|2020-12-02 22:36:30|1840.6|1839.8|1840.5|1839.7|1840.6|1839.8|1840.5|1839.7|0
1606948610000|2020-12-02 22:36:50|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606948860000|2020-12-02 22:41:00|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606949230000|2020-12-02 22:47:10|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|1840.6|1839.8|0
1606949450000|2020-12-02 22:50:50|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|1840.7|1839.9|0
1606950000000|2020-12-02 23:00:00|1841.5|1841.2|1841.6|1841.3|1841.6|1841.3|1841.5|1841.2|3
1606950010000|2020-12-02 23:00:10|1841.7|1841.4|1841.9|1841.6|1841.9|1841.6|1841.7|1841.4|15
1606950020000|2020-12-02 23:00:20|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1841.4|1841.1|24
1606950030000|2020-12-02 23:00:30|1842.3|1842|1842.2|1841.9|1842.3|1842|1842|1841.7|16
1606950040000|2020-12-02 23:00:40|1841.9|1841.6|1841.6|1841.3|1841.9|1841.6|1841.6|1841.3|7
1606950050000|2020-12-02 23:00:50|1841.8|1841.5|1841.8|1841.5|1842.1|1841.8|1841.8|1841.5|13
1606950060000|2020-12-02 23:01:00|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|1841.9|1841.6|9
1606950070000|2020-12-02 23:01:10|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.6|1841.3|6
1606950080000|2020-12-02 23:01:20|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|3
1606950090000|2020-12-02 23:01:30|1841.3|1841|1841.2|1840.9|1841.4|1841.1|1841.1|1840.8|12
1606950100000|2020-12-02 23:01:40|1841.3|1841|1841|1840.7|1841.3|1841|1841|1840.7|8
1606950120000|2020-12-02 23:02:00|1840.5|1840.2|1840.9|1840.6|1840.9|1840.6|1840.4|1840.1|3
1606950130000|2020-12-02 23:02:10|1840.3|1840|1839.9|1839.6|1840.3|1840|1839.9|1839.6|5
1606950140000|2020-12-02 23:02:20|1840.6|1840.3|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|3
1606950150000|2020-12-02 23:02:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.8|1839.5|55
1606950160000|2020-12-02 23:02:40|1839.6|1839.3|1839.9|1839.6|1839.9|1839.6|1839.6|1839.3|10
1606950170000|2020-12-02 23:02:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1606950180000|2020-12-02 23:03:00|1840.2|1839.9|1840.3|1840|1840.4|1840.1|1840.2|1839.9|83
1606950190000|2020-12-02 23:03:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1
1606950200000|2020-12-02 23:03:20|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|2
1606950210000|2020-12-02 23:03:30|1840.7|1840.4|1840.5|1840.2|1840.8|1840.5|1840.5|1840.2|3
1606950230000|2020-12-02 23:03:50|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|4
1606950240000|2020-12-02 23:04:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|7
1606950270000|2020-12-02 23:04:30|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.4|1840.1|4
1606950290000|2020-12-02 23:04:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|5
1606950300000|2020-12-02 23:05:00|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1606950320000|2020-12-02 23:05:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606950360000|2020-12-02 23:06:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606950380000|2020-12-02 23:06:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|3
1606950440000|2020-12-02 23:07:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606950450000|2020-12-02 23:07:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|2
1606950470000|2020-12-02 23:07:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|3
1606950480000|2020-12-02 23:08:00|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|4
1606950490000|2020-12-02 23:08:10|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|5
1606950520000|2020-12-02 23:08:40|1839.5|1839.2|1839.4|1839.1|1839.5|1839.2|1839.4|1839.1|4
1606950550000|2020-12-02 23:09:10|1839.3|1839|1839.1|1838.8|1839.4|1839.1|1839.1|1838.8|6
1606950560000|2020-12-02 23:09:20|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|5
1606950570000|2020-12-02 23:09:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606950590000|2020-12-02 23:09:50|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606950600000|2020-12-02 23:10:00|1839.2|1838.9|1839|1838.7|1839.2|1838.9|1839|1838.7|4
1606950610000|2020-12-02 23:10:10|1839.1|1838.8|1838.9|1838.6|1839.1|1838.8|1838.9|1838.6|11
1606950620000|2020-12-02 23:10:20|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|3
1606950660000|2020-12-02 23:11:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606950670000|2020-12-02 23:11:10|1839.1|1838.8|1839.1|1838.8|1839.2|1838.9|1839.1|1838.8|46
1606950680000|2020-12-02 23:11:20|1839.2|1838.9|1839.3|1839|1839.4|1839.1|1839.2|1838.9|11
1606950690000|2020-12-02 23:11:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606950720000|2020-12-02 23:12:00|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|8
1606950730000|2020-12-02 23:12:10|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|9
1606950740000|2020-12-02 23:12:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606950750000|2020-12-02 23:12:30|1839.3|1839|1839.6|1839.3|1839.6|1839.3|1839.3|1839|2
1606950760000|2020-12-02 23:12:40|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606950810000|2020-12-02 23:13:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606950820000|2020-12-02 23:13:40|1839.1|1838.8|1839.3|1839|1839.3|1839|1839.1|1838.8|8
1606950850000|2020-12-02 23:14:10|||||||||2
1606950860000|2020-12-02 23:14:20|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|2
1606950890000|2020-12-02 23:14:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839|1838.7|5
1606950920000|2020-12-02 23:15:20|1839|1838.7|1839.1|1838.8|1839.1|1838.8|1839|1838.7|2
1606950930000|2020-12-02 23:15:30|||||||||2
1606950940000|2020-12-02 23:15:40|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|2
1606950950000|2020-12-02 23:15:50|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606950970000|2020-12-02 23:16:10|||||||||1
1606950980000|2020-12-02 23:16:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606950990000|2020-12-02 23:16:30|1839|1838.7|1838.6|1838.3|1839|1838.7|1838.6|1838.3|8
1606951000000|2020-12-02 23:16:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|10
1606951010000|2020-12-02 23:16:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606951020000|2020-12-02 23:17:00|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606951080000|2020-12-02 23:18:00|1838.6|1838.3|1838.4|1838.1|1838.6|1838.3|1838.4|1838.1|3
1606951100000|2020-12-02 23:18:20|||||||||5
1606951110000|2020-12-02 23:18:30|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606951140000|2020-12-02 23:19:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|3
1606951150000|2020-12-02 23:19:10|||||||||1
1606951160000|2020-12-02 23:19:20|1838.3|1838|1838.1|1837.8|1838.3|1838|1838.1|1837.8|10
1606951170000|2020-12-02 23:19:30|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|5
1606951190000|2020-12-02 23:19:50|1838.1|1837.8|1838.2|1837.9|1838.2|1837.9|1838.1|1837.8|2
1606951200000|2020-12-02 23:20:00|1838.1|1837.8|1838.4|1838.1|1838.5|1838.2|1838.1|1837.8|25
1606951210000|2020-12-02 23:20:10|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|3
1606951220000|2020-12-02 23:20:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606951230000|2020-12-02 23:20:30|||||||||3
1606951240000|2020-12-02 23:20:40|1838.1|1837.8|1837.4|1837.1|1838.1|1837.8|1837.4|1837.1|12
1606951250000|2020-12-02 23:20:50|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.5|1837.2|4
1606951260000|2020-12-02 23:21:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|13
1606951270000|2020-12-02 23:21:10|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|18
1606951280000|2020-12-02 23:21:20|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606951290000|2020-12-02 23:21:30|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.1|1836.8|12
1606951300000|2020-12-02 23:21:40|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|3
1606951310000|2020-12-02 23:21:50|1837.3|1837|1837.5|1837.2|1837.6|1837.3|1837.3|1837|11
1606951320000|2020-12-02 23:22:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606951330000|2020-12-02 23:22:10|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|5
1606951340000|2020-12-02 23:22:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606951350000|2020-12-02 23:22:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606951360000|2020-12-02 23:22:40|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|2
1606951370000|2020-12-02 23:22:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1606951380000|2020-12-02 23:23:00|||||||||16
1606951390000|2020-12-02 23:23:10|1837.2|1836.9|1837.5|1837.2|1837.5|1837.2|1837.2|1836.9|37
1606951400000|2020-12-02 23:23:20|||||||||10
1606951410000|2020-12-02 23:23:30|||||||||2
1606951420000|2020-12-02 23:23:40|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606951430000|2020-12-02 23:23:50|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|4
1606951440000|2020-12-02 23:24:00|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.6|1837.3|11
1606951450000|2020-12-02 23:24:10|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|6
1606951460000|2020-12-02 23:24:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606951470000|2020-12-02 23:24:30|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|7
1606951520000|2020-12-02 23:25:20|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|4
1606951530000|2020-12-02 23:25:30|||||||||6
1606951540000|2020-12-02 23:25:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606951550000|2020-12-02 23:25:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606951560000|2020-12-02 23:26:00|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606951580000|2020-12-02 23:26:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606951590000|2020-12-02 23:26:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|4
1606951610000|2020-12-02 23:26:50|1837.4|1837.1|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|6
1606951620000|2020-12-02 23:27:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|8
1606951630000|2020-12-02 23:27:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606951640000|2020-12-02 23:27:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606951650000|2020-12-02 23:27:30|1837.5|1837.2|1837.2|1836.9|1837.5|1837.2|1837.2|1836.9|4
1606951660000|2020-12-02 23:27:40|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|4
1606951670000|2020-12-02 23:27:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606951700000|2020-12-02 23:28:20|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606951710000|2020-12-02 23:28:30|||||||||3
1606951760000|2020-12-02 23:29:20|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|15
1606951780000|2020-12-02 23:29:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|7
1606951790000|2020-12-02 23:29:50|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|7
1606951800000|2020-12-02 23:30:00|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|9
1606951810000|2020-12-02 23:30:10|1837.4|1837.1|1837.3|1837|1837.5|1837.2|1837.3|1837|10
1606951820000|2020-12-02 23:30:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606951830000|2020-12-02 23:30:30|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|5
1606951840000|2020-12-02 23:30:40|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|4
1606951860000|2020-12-02 23:31:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|18
1606951870000|2020-12-02 23:31:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|12
1606951880000|2020-12-02 23:31:20|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1606951890000|2020-12-02 23:31:30|||||||||1
1606951900000|2020-12-02 23:31:40|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.5|1837.2|9
1606951930000|2020-12-02 23:32:10|||||||||2
1606951970000|2020-12-02 23:32:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606951980000|2020-12-02 23:33:00|||||||||8
1606951990000|2020-12-02 23:33:10|||||||||1
1606952010000|2020-12-02 23:33:30|1837.8|1837.5|1837.7|1837.4|1837.8|1837.5|1837.7|1837.4|4
1606952060000|2020-12-02 23:34:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606952100000|2020-12-02 23:35:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1606952110000|2020-12-02 23:35:10|||||||||2
1606952120000|2020-12-02 23:35:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|6
1606952150000|2020-12-02 23:35:50|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1606952160000|2020-12-02 23:36:00|1837.6|1837.3|1837.6|1837.3|1837.7|1837.4|1837.6|1837.3|34
1606952170000|2020-12-02 23:36:10|||||||||2
1606952190000|2020-12-02 23:36:30|||||||||1
1606952200000|2020-12-02 23:36:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|23
1606952210000|2020-12-02 23:36:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606952220000|2020-12-02 23:37:00|||||||||1
1606952230000|2020-12-02 23:37:10|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|22
1606952250000|2020-12-02 23:37:30|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|7
1606952260000|2020-12-02 23:37:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.2|1836.9|12
1606952270000|2020-12-02 23:37:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|8
1606952280000|2020-12-02 23:38:00|||||||||2
1606952290000|2020-12-02 23:38:10|||||||||5
1606952300000|2020-12-02 23:38:20|||||||||1
1606952310000|2020-12-02 23:38:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1606952320000|2020-12-02 23:38:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606952350000|2020-12-02 23:39:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1606952380000|2020-12-02 23:39:40|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.3|1837|12
1606952390000|2020-12-02 23:39:50|||||||||1
1606952400000|2020-12-02 23:40:00|||||||||3
1606952440000|2020-12-02 23:40:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|6
1606952460000|2020-12-02 23:41:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606952500000|2020-12-02 23:41:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|6
1606952520000|2020-12-02 23:42:00|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|4
1606952560000|2020-12-02 23:42:40|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.4|1836.1|24
1606952570000|2020-12-02 23:42:50|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|11
1606952580000|2020-12-02 23:43:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|10
1606952590000|2020-12-02 23:43:10|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|4
1606952610000|2020-12-02 23:43:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|7
1606952620000|2020-12-02 23:43:40|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|10
1606952630000|2020-12-02 23:43:50|||||||||1
1606952640000|2020-12-02 23:44:00|1836.4|1836.1|1836.1|1835.8|1836.4|1836.1|1836.1|1835.8|18
1606952650000|2020-12-02 23:44:10|||||||||2
1606952660000|2020-12-02 23:44:20|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|7
1606952670000|2020-12-02 23:44:30|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606952690000|2020-12-02 23:44:50|1836.1|1835.8|1836.3|1836|1836.3|1836|1836.1|1835.8|5
1606952700000|2020-12-02 23:45:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606952710000|2020-12-02 23:45:10|||||||||2
1606952720000|2020-12-02 23:45:20|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|3
1606952760000|2020-12-02 23:46:00|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|3
1606952780000|2020-12-02 23:46:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|6
1606952790000|2020-12-02 23:46:30|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|2
1606952800000|2020-12-02 23:46:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|7
1606952810000|2020-12-02 23:46:50|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606952820000|2020-12-02 23:47:00|||||||||1
1606952830000|2020-12-02 23:47:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606952840000|2020-12-02 23:47:20|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|11
1606952850000|2020-12-02 23:47:30|1836.6|1836.3|1836.4|1836.1|1836.6|1836.3|1836.4|1836.1|7
1606952860000|2020-12-02 23:47:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606952870000|2020-12-02 23:47:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|2
1606952880000|2020-12-02 23:48:00|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|2
1606952910000|2020-12-02 23:48:30|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|5
1606952950000|2020-12-02 23:49:10|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|2
1606953020000|2020-12-02 23:50:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|14
1606953040000|2020-12-02 23:50:40|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606953100000|2020-12-02 23:51:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606953120000|2020-12-02 23:52:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606953140000|2020-12-02 23:52:20|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|3
1606953150000|2020-12-02 23:52:30|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606953180000|2020-12-02 23:53:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606953190000|2020-12-02 23:53:10|||||||||1
1606953200000|2020-12-02 23:53:20|||||||||10
1606953220000|2020-12-02 23:53:40|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|16
1606953230000|2020-12-02 23:53:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|6
1606953240000|2020-12-02 23:54:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606953300000|2020-12-02 23:55:00|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606953330000|2020-12-02 23:55:30|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606953370000|2020-12-02 23:56:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606953390000|2020-12-02 23:56:30|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606953400000|2020-12-02 23:56:40|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606953440000|2020-12-02 23:57:20|1836.4|1836.1|1836.2|1835.9|1836.4|1836.1|1836.2|1835.9|22
1606953450000|2020-12-02 23:57:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|8
1606953470000|2020-12-02 23:57:50|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|3
1606953500000|2020-12-02 23:58:20|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|7
1606953510000|2020-12-02 23:58:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606953550000|2020-12-02 23:59:10|||||||||1
1606953570000|2020-12-02 23:59:30|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|10
1606953580000|2020-12-02 23:59:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606953600000|2020-12-03 00:00:00|1836.4|1836.1|1836.1|1835.8|1836.4|1836.1|1836|1835.7|11
1606953620000|2020-12-03 00:00:20|||||||||2
1606953630000|2020-12-03 00:00:30|||||||||1
1606953640000|2020-12-03 00:00:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606953650000|2020-12-03 00:00:50|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606953680000|2020-12-03 00:01:20|||||||||1
1606953690000|2020-12-03 00:01:30|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606953710000|2020-12-03 00:01:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606953720000|2020-12-03 00:02:00|||||||||3
1606953730000|2020-12-03 00:02:10|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.6|1835.3|24
1606953740000|2020-12-03 00:02:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|7
1606953750000|2020-12-03 00:02:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|6
1606953760000|2020-12-03 00:02:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|6
1606953770000|2020-12-03 00:02:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606953780000|2020-12-03 00:03:00|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|2
1606953790000|2020-12-03 00:03:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606953800000|2020-12-03 00:03:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606953810000|2020-12-03 00:03:30|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|3
1606953820000|2020-12-03 00:03:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606953850000|2020-12-03 00:04:10|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|2
1606953860000|2020-12-03 00:04:20|1835.9|1835.6|1835.8|1835.5|1836|1835.7|1835.8|1835.5|3
1606953870000|2020-12-03 00:04:30|||||||||1
1606953920000|2020-12-03 00:05:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|4
1606953930000|2020-12-03 00:05:30|||||||||3
1606953980000|2020-12-03 00:06:20|||||||||1
1606953990000|2020-12-03 00:06:30|||||||||1
1606954030000|2020-12-03 00:07:10|||||||||4
1606954040000|2020-12-03 00:07:20|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606954070000|2020-12-03 00:07:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606954080000|2020-12-03 00:08:00|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|49
1606954090000|2020-12-03 00:08:10|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|4
1606954100000|2020-12-03 00:08:20|||||||||2
1606954130000|2020-12-03 00:08:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|4
1606954140000|2020-12-03 00:09:00|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606954150000|2020-12-03 00:09:10|1836.6|1836.3|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|6
1606954160000|2020-12-03 00:09:20|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|7
1606954170000|2020-12-03 00:09:30|1836.9|1836.6|1836.7|1836.4|1836.9|1836.6|1836.6|1836.3|7
1606954180000|2020-12-03 00:09:40|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606954190000|2020-12-03 00:09:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|4
1606954200000|2020-12-03 00:10:00|1837.1|1836.8|1837.2|1836.9|1837.3|1837|1837.1|1836.8|7
1606954220000|2020-12-03 00:10:20|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.9|1836.6|3
1606954230000|2020-12-03 00:10:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606954240000|2020-12-03 00:10:40|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|5
1606954250000|2020-12-03 00:10:50|||||||||2
1606954260000|2020-12-03 00:11:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606954270000|2020-12-03 00:11:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606954280000|2020-12-03 00:11:20|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606954290000|2020-12-03 00:11:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606954310000|2020-12-03 00:11:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606954320000|2020-12-03 00:12:00|||||||||2
1606954330000|2020-12-03 00:12:10|||||||||2
1606954350000|2020-12-03 00:12:30|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|3
1606954370000|2020-12-03 00:12:50|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|4
1606954380000|2020-12-03 00:13:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606954390000|2020-12-03 00:13:10|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|3
1606954400000|2020-12-03 00:13:20|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|4
1606954410000|2020-12-03 00:13:30|1836.4|1836.1|1836.3|1836|1836.5|1836.2|1836.3|1836|5
1606954440000|2020-12-03 00:14:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|4
1606954450000|2020-12-03 00:14:10|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|4
1606954470000|2020-12-03 00:14:30|||||||||4
1606954480000|2020-12-03 00:14:40|||||||||4
1606954490000|2020-12-03 00:14:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606954500000|2020-12-03 00:15:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606954520000|2020-12-03 00:15:20|||||||||2
1606954530000|2020-12-03 00:15:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|3
1606954540000|2020-12-03 00:15:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606954570000|2020-12-03 00:16:10|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.3|1836|4
1606954600000|2020-12-03 00:16:40|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|8
1606954610000|2020-12-03 00:16:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606954640000|2020-12-03 00:17:20|1836.3|1836|1836.2|1835.9|1836.3|1836|1836.2|1835.9|5
1606954650000|2020-12-03 00:17:30|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606954670000|2020-12-03 00:17:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606954700000|2020-12-03 00:18:20|||||||||2
1606954770000|2020-12-03 00:19:30|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|2
1606954780000|2020-12-03 00:19:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606954800000|2020-12-03 00:20:00|||||||||1
1606954820000|2020-12-03 00:20:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|3
1606954830000|2020-12-03 00:20:30|1835.7|1835.4|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|8
1606954840000|2020-12-03 00:20:40|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|2
1606954850000|2020-12-03 00:20:50|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|3
1606954870000|2020-12-03 00:21:10|||||||||3
1606954880000|2020-12-03 00:21:20|||||||||2
1606954890000|2020-12-03 00:21:30|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.1|1834.8|3
1606954900000|2020-12-03 00:21:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606954920000|2020-12-03 00:22:00|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|3
1606954930000|2020-12-03 00:22:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606954940000|2020-12-03 00:22:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606954980000|2020-12-03 00:23:00|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|2
1606954990000|2020-12-03 00:23:10|||||||||1
1606955000000|2020-12-03 00:23:20|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606955010000|2020-12-03 00:23:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|4
1606955030000|2020-12-03 00:23:50|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|7
1606955050000|2020-12-03 00:24:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606955070000|2020-12-03 00:24:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606955090000|2020-12-03 00:24:50|||||||||1
1606955130000|2020-12-03 00:25:30|||||||||1
1606955150000|2020-12-03 00:25:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|5
1606955160000|2020-12-03 00:26:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606955170000|2020-12-03 00:26:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|2
1606955210000|2020-12-03 00:26:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|19
1606955320000|2020-12-03 00:28:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606955340000|2020-12-03 00:29:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606955360000|2020-12-03 00:29:20|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|4
1606955370000|2020-12-03 00:29:30|||||||||1
1606955380000|2020-12-03 00:29:40|||||||||4
1606955390000|2020-12-03 00:29:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606955410000|2020-12-03 00:30:10|||||||||2
1606955440000|2020-12-03 00:30:40|||||||||1
1606955450000|2020-12-03 00:30:50|||||||||1
1606955470000|2020-12-03 00:31:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606955520000|2020-12-03 00:32:00|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606955540000|2020-12-03 00:32:20|||||||||3
1606955550000|2020-12-03 00:32:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|4
1606955570000|2020-12-03 00:32:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|3
1606955580000|2020-12-03 00:33:00|1835.8|1835.5|1835.5|1835.2|1835.8|1835.5|1835.5|1835.2|2
1606955640000|2020-12-03 00:34:00|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606955650000|2020-12-03 00:34:10|||||||||1
1606955730000|2020-12-03 00:35:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|5
1606955840000|2020-12-03 00:37:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606955890000|2020-12-03 00:38:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606955920000|2020-12-03 00:38:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606955930000|2020-12-03 00:38:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606955960000|2020-12-03 00:39:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606955980000|2020-12-03 00:39:40|1835.7|1835.4|1835.8|1835.5|1835.8|1835.5|1835.7|1835.4|6
1606955990000|2020-12-03 00:39:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606956050000|2020-12-03 00:40:50|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606956110000|2020-12-03 00:41:50|||||||||1
1606956150000|2020-12-03 00:42:30|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|5
1606956170000|2020-12-03 00:42:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606956190000|2020-12-03 00:43:10|||||||||2
1606956220000|2020-12-03 00:43:40|||||||||1
1606956310000|2020-12-03 00:45:10|||||||||2
1606956340000|2020-12-03 00:45:40|||||||||2
1606956350000|2020-12-03 00:45:50|||||||||1
1606956360000|2020-12-03 00:46:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606956430000|2020-12-03 00:47:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606956470000|2020-12-03 00:47:50|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|5
1606956480000|2020-12-03 00:48:00|||||||||2
1606956500000|2020-12-03 00:48:20|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|3
1606956560000|2020-12-03 00:49:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606956570000|2020-12-03 00:49:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|2
1606956580000|2020-12-03 00:49:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606956600000|2020-12-03 00:50:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606956610000|2020-12-03 00:50:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606956620000|2020-12-03 00:50:20|||||||||2
1606956630000|2020-12-03 00:50:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606956680000|2020-12-03 00:51:20|1835.7|1835.4|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|3
1606956690000|2020-12-03 00:51:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|4
1606956710000|2020-12-03 00:51:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606956730000|2020-12-03 00:52:10|1835.9|1835.6|1835.8|1835.5|1835.9|1835.6|1835.8|1835.5|6
1606956740000|2020-12-03 00:52:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606956750000|2020-12-03 00:52:30|||||||||2
1606956760000|2020-12-03 00:52:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606956770000|2020-12-03 00:52:50|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|6
1606956810000|2020-12-03 00:53:30|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|3
1606956820000|2020-12-03 00:53:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606956830000|2020-12-03 00:53:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606956840000|2020-12-03 00:54:00|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|5
1606956860000|2020-12-03 00:54:20|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|2
1606956870000|2020-12-03 00:54:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606956880000|2020-12-03 00:54:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606956890000|2020-12-03 00:54:50|||||||||2
1606956900000|2020-12-03 00:55:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606956940000|2020-12-03 00:55:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606956950000|2020-12-03 00:55:50|1836.6|1836.3|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|3
1606956960000|2020-12-03 00:56:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606957020000|2020-12-03 00:57:00|||||||||5
1606957080000|2020-12-03 00:58:00|1836.2|1835.9|1836|1835.7|1836.3|1836|1836|1835.7|9
1606957130000|2020-12-03 00:58:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606957150000|2020-12-03 00:59:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606957200000|2020-12-03 01:00:00|1835.8|1835.5|1835.8|1835.5|1835.9|1835.6|1835.6|1835.3|9
1606957210000|2020-12-03 01:00:10|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|3
1606957220000|2020-12-03 01:00:20|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|6
1606957370000|2020-12-03 01:02:50|||||||||1
1606957380000|2020-12-03 01:03:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606957400000|2020-12-03 01:03:20|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|5
1606957410000|2020-12-03 01:03:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606957420000|2020-12-03 01:03:40|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606957430000|2020-12-03 01:03:50|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|3
1606957440000|2020-12-03 01:04:00|1836.1|1835.8|1836.3|1836|1836.3|1836|1836.1|1835.8|4
1606957460000|2020-12-03 01:04:20|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606957470000|2020-12-03 01:04:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|3
1606957480000|2020-12-03 01:04:40|||||||||2
1606957500000|2020-12-03 01:05:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|3
1606957510000|2020-12-03 01:05:10|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|4
1606957520000|2020-12-03 01:05:20|1836.4|1836.1|1836.7|1836.4|1836.7|1836.4|1836.4|1836.1|4
1606957530000|2020-12-03 01:05:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606957540000|2020-12-03 01:05:40|||||||||3
1606957550000|2020-12-03 01:05:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606957560000|2020-12-03 01:06:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606957570000|2020-12-03 01:06:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606957580000|2020-12-03 01:06:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606957590000|2020-12-03 01:06:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606957600000|2020-12-03 01:06:40|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606957650000|2020-12-03 01:07:30|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606957670000|2020-12-03 01:07:50|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|2
1606957690000|2020-12-03 01:08:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606957700000|2020-12-03 01:08:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|3
1606957710000|2020-12-03 01:08:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606957720000|2020-12-03 01:08:40|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|3
1606957730000|2020-12-03 01:08:50|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|6
1606957740000|2020-12-03 01:09:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606957750000|2020-12-03 01:09:10|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.3|1836|3
1606957770000|2020-12-03 01:09:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606957780000|2020-12-03 01:09:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|3
1606957790000|2020-12-03 01:09:50|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|5
1606957810000|2020-12-03 01:10:10|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|2
1606957820000|2020-12-03 01:10:20|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606957830000|2020-12-03 01:10:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606957840000|2020-12-03 01:10:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606957850000|2020-12-03 01:10:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606957870000|2020-12-03 01:11:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|4
1606957880000|2020-12-03 01:11:20|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606957900000|2020-12-03 01:11:40|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|4
1606957910000|2020-12-03 01:11:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606957920000|2020-12-03 01:12:00|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|5
1606957930000|2020-12-03 01:12:10|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|3
1606957960000|2020-12-03 01:12:40|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|5
1606957980000|2020-12-03 01:13:00|||||||||2
1606957990000|2020-12-03 01:13:10|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606958020000|2020-12-03 01:13:40|||||||||3
1606958040000|2020-12-03 01:14:00|1836.4|1836.1|1836.3|1836|1836.4|1836.1|1836.3|1836|2
1606958050000|2020-12-03 01:14:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|8
1606958060000|2020-12-03 01:14:20|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|3
1606958120000|2020-12-03 01:15:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606958130000|2020-12-03 01:15:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|5
1606958150000|2020-12-03 01:15:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606958160000|2020-12-03 01:16:00|||||||||5
1606958170000|2020-12-03 01:16:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|4
1606958180000|2020-12-03 01:16:20|1835.7|1835.4|1835.9|1835.6|1835.9|1835.6|1835.7|1835.4|2
1606958190000|2020-12-03 01:16:30|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606958200000|2020-12-03 01:16:40|||||||||1
1606958240000|2020-12-03 01:17:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606958290000|2020-12-03 01:18:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606958300000|2020-12-03 01:18:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606958310000|2020-12-03 01:18:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606958320000|2020-12-03 01:18:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|6
1606958330000|2020-12-03 01:18:50|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|2
1606958380000|2020-12-03 01:19:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606958390000|2020-12-03 01:19:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606958410000|2020-12-03 01:20:10|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|4
1606958420000|2020-12-03 01:20:20|||||||||1
1606958430000|2020-12-03 01:20:30|1836.4|1836.1|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|8
1606958440000|2020-12-03 01:20:40|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|2
1606958460000|2020-12-03 01:21:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606958470000|2020-12-03 01:21:10|||||||||6
1606958480000|2020-12-03 01:21:20|||||||||1
1606958490000|2020-12-03 01:21:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|3
1606958500000|2020-12-03 01:21:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606958510000|2020-12-03 01:21:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|8
1606958530000|2020-12-03 01:22:10|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606958560000|2020-12-03 01:22:40|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|3
1606958570000|2020-12-03 01:22:50|||||||||1
1606958620000|2020-12-03 01:23:40|||||||||1
1606958630000|2020-12-03 01:23:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606958640000|2020-12-03 01:24:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|4
1606958650000|2020-12-03 01:24:10|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606958660000|2020-12-03 01:24:20|||||||||1
1606958670000|2020-12-03 01:24:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1606958710000|2020-12-03 01:25:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606958720000|2020-12-03 01:25:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606958730000|2020-12-03 01:25:30|||||||||2
1606958740000|2020-12-03 01:25:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606958750000|2020-12-03 01:25:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606958770000|2020-12-03 01:26:10|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|2
1606958780000|2020-12-03 01:26:20|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.3|1836|57
1606958790000|2020-12-03 01:26:30|1836.4|1836.1|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|6
1606958800000|2020-12-03 01:26:40|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606958810000|2020-12-03 01:26:50|||||||||2
1606958820000|2020-12-03 01:27:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606958830000|2020-12-03 01:27:10|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|2
1606958840000|2020-12-03 01:27:20|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|2
1606958860000|2020-12-03 01:27:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606958870000|2020-12-03 01:27:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606958880000|2020-12-03 01:28:00|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|3
1606958960000|2020-12-03 01:29:20|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1606958970000|2020-12-03 01:29:30|||||||||6
1606958980000|2020-12-03 01:29:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606958990000|2020-12-03 01:29:50|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|2
1606959000000|2020-12-03 01:30:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606959010000|2020-12-03 01:30:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606959020000|2020-12-03 01:30:20|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|8
1606959030000|2020-12-03 01:30:30|||||||||1
1606959040000|2020-12-03 01:30:40|||||||||3
1606959050000|2020-12-03 01:30:50|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|5
1606959060000|2020-12-03 01:31:00|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|4
1606959080000|2020-12-03 01:31:20|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.9|1836.6|9
1606959090000|2020-12-03 01:31:30|||||||||2
1606959100000|2020-12-03 01:31:40|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|4
1606959120000|2020-12-03 01:32:00|||||||||1
1606959170000|2020-12-03 01:32:50|||||||||1
1606959240000|2020-12-03 01:34:00|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|3
1606959250000|2020-12-03 01:34:10|||||||||1
1606959300000|2020-12-03 01:35:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|11
1606959310000|2020-12-03 01:35:10|||||||||4
1606959320000|2020-12-03 01:35:20|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|3
1606959330000|2020-12-03 01:35:30|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|4
1606959340000|2020-12-03 01:35:40|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|5
1606959350000|2020-12-03 01:35:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|3
1606959360000|2020-12-03 01:36:00|1836.2|1835.9|1836.1|1835.8|1836.2|1835.9|1836.1|1835.8|11
1606959370000|2020-12-03 01:36:10|1836.2|1835.9|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|8
1606959380000|2020-12-03 01:36:20|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|3
1606959400000|2020-12-03 01:36:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|3
1606959410000|2020-12-03 01:36:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|5
1606959460000|2020-12-03 01:37:40|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|2
1606959470000|2020-12-03 01:37:50|||||||||2
1606959490000|2020-12-03 01:38:10|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|2
1606959500000|2020-12-03 01:38:20|1837|1836.7|1837.2|1836.9|1837.2|1836.9|1837|1836.7|3
1606959510000|2020-12-03 01:38:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606959520000|2020-12-03 01:38:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|3
1606959530000|2020-12-03 01:38:50|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|4
1606959560000|2020-12-03 01:39:20|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|3
1606959600000|2020-12-03 01:40:00|||||||||1
1606959610000|2020-12-03 01:40:10|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606959620000|2020-12-03 01:40:20|||||||||1
1606959640000|2020-12-03 01:40:40|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|3
1606959660000|2020-12-03 01:41:00|1837.6|1837.3|1837.8|1837.5|1837.8|1837.5|1837.6|1837.3|4
1606959670000|2020-12-03 01:41:10|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|2
1606959720000|2020-12-03 01:42:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1606959730000|2020-12-03 01:42:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606959750000|2020-12-03 01:42:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606959870000|2020-12-03 01:44:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|3
1606959890000|2020-12-03 01:44:50|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|6
1606959900000|2020-12-03 01:45:00|||||||||5
1606959920000|2020-12-03 01:45:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606959930000|2020-12-03 01:45:30|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|2
1606959940000|2020-12-03 01:45:40|||||||||2
1606959950000|2020-12-03 01:45:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606959980000|2020-12-03 01:46:20|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|4
1606959990000|2020-12-03 01:46:30|||||||||2
1606960000000|2020-12-03 01:46:40|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|3
1606960010000|2020-12-03 01:46:50|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1606960020000|2020-12-03 01:47:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606960050000|2020-12-03 01:47:30|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|4
1606960060000|2020-12-03 01:47:40|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|11
1606960070000|2020-12-03 01:47:50|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|4
1606960080000|2020-12-03 01:48:00|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|11
1606960090000|2020-12-03 01:48:10|||||||||1
1606960100000|2020-12-03 01:48:20|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|4
1606960110000|2020-12-03 01:48:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606960120000|2020-12-03 01:48:40|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606960130000|2020-12-03 01:48:50|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|2
1606960140000|2020-12-03 01:49:00|||||||||2
1606960150000|2020-12-03 01:49:10|||||||||2
1606960170000|2020-12-03 01:49:30|1838.6|1838.3|1838.8|1838.5|1838.8|1838.5|1838.6|1838.3|5
1606960180000|2020-12-03 01:49:40|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|6
1606960190000|2020-12-03 01:49:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.1|1838.8|6
1606960200000|2020-12-03 01:50:00|1839.3|1839|1839.8|1839.5|1839.8|1839.5|1839.3|1839|15
1606960210000|2020-12-03 01:50:10|||||||||1
1606960220000|2020-12-03 01:50:20|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606960230000|2020-12-03 01:50:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|3
1606960240000|2020-12-03 01:50:40|1839.5|1839.2|1839.2|1838.9|1839.5|1839.2|1839.2|1838.9|12
1606960260000|2020-12-03 01:51:00|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606960280000|2020-12-03 01:51:20|1839.3|1839|1839.5|1839.2|1839.5|1839.2|1839.3|1839|11
1606960290000|2020-12-03 01:51:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606960300000|2020-12-03 01:51:40|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606960330000|2020-12-03 01:52:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606960340000|2020-12-03 01:52:20|||||||||1
1606960360000|2020-12-03 01:52:40|1838.9|1838.6|1838.8|1838.5|1838.9|1838.6|1838.8|1838.5|2
1606960380000|2020-12-03 01:53:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1
1606960390000|2020-12-03 01:53:10|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|6
1606960400000|2020-12-03 01:53:20|1838.5|1838.2|1838.4|1838.1|1838.5|1838.2|1838.4|1838.1|5
1606960410000|2020-12-03 01:53:30|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606960420000|2020-12-03 01:53:40|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606960440000|2020-12-03 01:54:00|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|5
1606960460000|2020-12-03 01:54:20|1838.6|1838.3|1838.7|1838.4|1838.7|1838.4|1838.6|1838.3|2
1606960470000|2020-12-03 01:54:30|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606960490000|2020-12-03 01:54:50|1838.7|1838.4|1838.5|1838.2|1838.7|1838.4|1838.5|1838.2|5
1606960500000|2020-12-03 01:55:00|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606960520000|2020-12-03 01:55:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606960530000|2020-12-03 01:55:30|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838|1837.7|6
1606960540000|2020-12-03 01:55:40|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|3
1606960550000|2020-12-03 01:55:50|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|4
1606960570000|2020-12-03 01:56:10|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|2
1606960600000|2020-12-03 01:56:40|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606960610000|2020-12-03 01:56:50|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606960620000|2020-12-03 01:57:00|||||||||1
1606960640000|2020-12-03 01:57:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|3
1606960650000|2020-12-03 01:57:30|1837.9|1837.6|1837.7|1837.4|1837.9|1837.6|1837.7|1837.4|4
1606960660000|2020-12-03 01:57:40|||||||||3
1606960680000|2020-12-03 01:58:00|1837.6|1837.3|1837.7|1837.4|1837.7|1837.4|1837.6|1837.3|3
1606960700000|2020-12-03 01:58:20|||||||||1
1606960710000|2020-12-03 01:58:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|4
1606960720000|2020-12-03 01:58:40|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606960730000|2020-12-03 01:58:50|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|4
1606960760000|2020-12-03 01:59:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606960790000|2020-12-03 01:59:50|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606960800000|2020-12-03 02:00:00|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1606960830000|2020-12-03 02:00:30|1837.7|1837.4|1837.6|1837.3|1837.7|1837.4|1837.6|1837.3|2
1606960840000|2020-12-03 02:00:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1606960850000|2020-12-03 02:00:50|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|12
1606960880000|2020-12-03 02:01:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606960920000|2020-12-03 02:02:00|||||||||1
1606960940000|2020-12-03 02:02:20|||||||||2
1606960950000|2020-12-03 02:02:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1606960960000|2020-12-03 02:02:40|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|5
1606960970000|2020-12-03 02:02:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606960990000|2020-12-03 02:03:10|||||||||2
1606961010000|2020-12-03 02:03:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1606961050000|2020-12-03 02:04:10|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|2
1606961060000|2020-12-03 02:04:20|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606961110000|2020-12-03 02:05:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|5
1606961130000|2020-12-03 02:05:30|1837.6|1837.3|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|5
1606961190000|2020-12-03 02:06:30|||||||||1
1606961230000|2020-12-03 02:07:10|||||||||4
1606961250000|2020-12-03 02:07:30|||||||||1
1606961260000|2020-12-03 02:07:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1606961290000|2020-12-03 02:08:10|||||||||1
1606961330000|2020-12-03 02:08:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606961350000|2020-12-03 02:09:10|||||||||1
1606961370000|2020-12-03 02:09:30|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|4
1606961380000|2020-12-03 02:09:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606961390000|2020-12-03 02:09:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1606961400000|2020-12-03 02:10:00|||||||||1
1606961410000|2020-12-03 02:10:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606961430000|2020-12-03 02:10:30|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.8|1836.5|6
1606961440000|2020-12-03 02:10:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1606961500000|2020-12-03 02:11:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606961510000|2020-12-03 02:11:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|3
1606961520000|2020-12-03 02:12:00|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1606961530000|2020-12-03 02:12:10|1837.1|1836.8|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|8
1606961540000|2020-12-03 02:12:20|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1837.5|1837.2|4
1606961550000|2020-12-03 02:12:30|1837.7|1837.4|1837.5|1837.2|1837.7|1837.4|1837.5|1837.2|3
1606961580000|2020-12-03 02:13:00|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606961590000|2020-12-03 02:13:10|||||||||1
1606961620000|2020-12-03 02:13:40|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606961750000|2020-12-03 02:15:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606961810000|2020-12-03 02:16:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606961830000|2020-12-03 02:17:10|1836.7|1836.4|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|5
1606961840000|2020-12-03 02:17:20|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606961860000|2020-12-03 02:17:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|3
1606961870000|2020-12-03 02:17:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|4
1606961880000|2020-12-03 02:18:00|1836.2|1835.9|1836|1835.7|1836.2|1835.9|1836|1835.7|6
1606961890000|2020-12-03 02:18:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606962000000|2020-12-03 02:20:00|1836|1835.7|1835.8|1835.5|1836|1835.7|1835.8|1835.5|5
1606962010000|2020-12-03 02:20:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606962020000|2020-12-03 02:20:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606962040000|2020-12-03 02:20:40|1835.7|1835.4|1836|1835.7|1836|1835.7|1835.7|1835.4|5
1606962050000|2020-12-03 02:20:50|||||||||1
1606962070000|2020-12-03 02:21:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|6
1606962100000|2020-12-03 02:21:40|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606962110000|2020-12-03 02:21:50|1835.8|1835.5|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|5
1606962120000|2020-12-03 02:22:00|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606962130000|2020-12-03 02:22:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606962160000|2020-12-03 02:22:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606962250000|2020-12-03 02:24:10|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606962310000|2020-12-03 02:25:10|||||||||1
1606962330000|2020-12-03 02:25:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|2
1606962350000|2020-12-03 02:25:50|||||||||2
1606962380000|2020-12-03 02:26:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1
1606962400000|2020-12-03 02:26:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606962470000|2020-12-03 02:27:50|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|5
1606962500000|2020-12-03 02:28:20|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606962570000|2020-12-03 02:29:30|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606962580000|2020-12-03 02:29:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606962590000|2020-12-03 02:29:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|1
1606962600000|2020-12-03 02:30:00|||||||||1
1606962630000|2020-12-03 02:30:30|||||||||3
1606962660000|2020-12-03 02:31:00|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606962700000|2020-12-03 02:31:40|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|3
1606962720000|2020-12-03 02:32:00|||||||||1
1606962730000|2020-12-03 02:32:10|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|2
1606962760000|2020-12-03 02:32:40|||||||||1
1606962830000|2020-12-03 02:33:50|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606963060000|2020-12-03 02:37:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606963100000|2020-12-03 02:38:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1606963110000|2020-12-03 02:38:30|||||||||6
1606963130000|2020-12-03 02:38:50|||||||||1
1606963140000|2020-12-03 02:39:00|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|2
1606963200000|2020-12-03 02:40:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606963210000|2020-12-03 02:40:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606963220000|2020-12-03 02:40:20|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1606963230000|2020-12-03 02:40:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606963260000|2020-12-03 02:41:00|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|3
1606963270000|2020-12-03 02:41:10|||||||||6
1606963290000|2020-12-03 02:41:30|||||||||2
1606963330000|2020-12-03 02:42:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606963340000|2020-12-03 02:42:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606963360000|2020-12-03 02:42:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606963380000|2020-12-03 02:43:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1606963390000|2020-12-03 02:43:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606963410000|2020-12-03 02:43:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606963460000|2020-12-03 02:44:20|1837.2|1836.9|1836.7|1836.4|1837.2|1836.9|1836.7|1836.4|3
1606963470000|2020-12-03 02:44:30|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1837.1|1836.8|2
1606963520000|2020-12-03 02:45:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606963570000|2020-12-03 02:46:10|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606963630000|2020-12-03 02:47:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606963650000|2020-12-03 02:47:30|||||||||2
1606963730000|2020-12-03 02:48:50|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606963790000|2020-12-03 02:49:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|5
1606963800000|2020-12-03 02:50:00|1837.5|1837.2|1837.4|1837.1|1837.5|1837.2|1837.4|1837.1|3
1606963810000|2020-12-03 02:50:10|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|4
1606963820000|2020-12-03 02:50:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606963830000|2020-12-03 02:50:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606963850000|2020-12-03 02:50:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606963890000|2020-12-03 02:51:30|||||||||2
1606963950000|2020-12-03 02:52:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606964060000|2020-12-03 02:54:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606964070000|2020-12-03 02:54:30|1837.4|1837.1|1836.9|1836.6|1837.4|1837.1|1836.9|1836.6|2
1606964110000|2020-12-03 02:55:10|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|5
1606964130000|2020-12-03 02:55:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606964140000|2020-12-03 02:55:40|1837.7|1837.4|1837.7|1837.4|1837.8|1837.5|1837.7|1837.4|5
1606964190000|2020-12-03 02:56:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|2
1606964230000|2020-12-03 02:57:10|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.7|1837.4|2
1606964250000|2020-12-03 02:57:30|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606964280000|2020-12-03 02:58:00|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|2
1606964290000|2020-12-03 02:58:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606964300000|2020-12-03 02:58:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|5
1606964310000|2020-12-03 02:58:30|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1
1606964340000|2020-12-03 02:59:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606964400000|2020-12-03 03:00:00|1838.4|1838.1|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|2
1606964410000|2020-12-03 03:00:10|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|4
1606964430000|2020-12-03 03:00:30|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|30
1606964440000|2020-12-03 03:00:40|1838|1837.7|1838.1|1837.8|1838.1|1837.8|1838|1837.7|2
1606964460000|2020-12-03 03:01:00|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|5
1606964480000|2020-12-03 03:01:20|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|2
1606964490000|2020-12-03 03:01:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606964510000|2020-12-03 03:01:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606964520000|2020-12-03 03:02:00|||||||||1
1606964550000|2020-12-03 03:02:30|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606964600000|2020-12-03 03:03:20|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606964630000|2020-12-03 03:03:50|||||||||1
1606964660000|2020-12-03 03:04:20|1838.7|1838.4|1839.1|1838.8|1839.1|1838.8|1838.7|1838.4|4
1606964670000|2020-12-03 03:04:30|1839.3|1839|1839.4|1839.1|1839.5|1839.2|1839.1|1838.8|9
1606964680000|2020-12-03 03:04:40|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|3
1606964700000|2020-12-03 03:05:00|1839|1838.7|1839.3|1839|1839.3|1839|1839|1838.7|5
1606964710000|2020-12-03 03:05:10|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|3
1606964720000|2020-12-03 03:05:20|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.8|1838.5|7
1606964740000|2020-12-03 03:05:40|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|2
1606964810000|2020-12-03 03:06:50|1839|1838.7|1838.9|1838.6|1839|1838.7|1838.9|1838.6|3
1606964830000|2020-12-03 03:07:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606964840000|2020-12-03 03:07:20|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|2
1606964850000|2020-12-03 03:07:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606964860000|2020-12-03 03:07:40|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|2
1606964880000|2020-12-03 03:08:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606964910000|2020-12-03 03:08:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|1
1606964920000|2020-12-03 03:08:40|1839.2|1838.9|1839.4|1839.1|1839.4|1839.1|1839.2|1838.9|5
1606964930000|2020-12-03 03:08:50|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|2
1606964940000|2020-12-03 03:09:00|||||||||2
1606964950000|2020-12-03 03:09:10|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606964960000|2020-12-03 03:09:20|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606964980000|2020-12-03 03:09:40|1839.3|1839|1839.1|1838.8|1839.3|1839|1839.1|1838.8|3
1606964990000|2020-12-03 03:09:50|||||||||1
1606965090000|2020-12-03 03:11:30|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606965150000|2020-12-03 03:12:30|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|3
1606965180000|2020-12-03 03:13:00|1838.9|1838.6|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|2
1606965190000|2020-12-03 03:13:10|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606965240000|2020-12-03 03:14:00|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606965280000|2020-12-03 03:14:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|1
1606965310000|2020-12-03 03:15:10|1839.4|1839.1|1839.3|1839|1839.4|1839.1|1839.3|1839|6
1606965330000|2020-12-03 03:15:30|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|2
1606965340000|2020-12-03 03:15:40|1839.2|1838.9|1839|1838.7|1839.2|1838.9|1839|1838.7|8
1606965350000|2020-12-03 03:15:50|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|4
1606965360000|2020-12-03 03:16:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606965370000|2020-12-03 03:16:10|1839.9|1839.6|1841|1840.7|1841.2|1840.9|1839.9|1839.6|53
1606965380000|2020-12-03 03:16:20|1841.1|1840.8|1840.8|1840.5|1841.1|1840.8|1840.8|1840.5|9
1606965390000|2020-12-03 03:16:30|1841.1|1840.8|1840.7|1840.4|1841.1|1840.8|1840.7|1840.4|16
1606965400000|2020-12-03 03:16:40|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1
1606965410000|2020-12-03 03:16:50|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|2
1606965430000|2020-12-03 03:17:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|13
1606965440000|2020-12-03 03:17:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|2
1606965450000|2020-12-03 03:17:30|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1841.1|1840.8|1
1606965460000|2020-12-03 03:17:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606965470000|2020-12-03 03:17:50|1841.1|1840.8|1841.2|1840.9|1841.2|1840.9|1841.1|1840.8|2
1606965490000|2020-12-03 03:18:10|1841.1|1840.8|1841|1840.7|1841.1|1840.8|1841|1840.7|5
1606965500000|2020-12-03 03:18:20|1840.9|1840.6|1841|1840.7|1841|1840.7|1840.9|1840.6|3
1606965510000|2020-12-03 03:18:30|||||||||2
1606965530000|2020-12-03 03:18:50|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|1840.9|1840.6|3
1606965540000|2020-12-03 03:19:00|1841.4|1841.1|1841.7|1841.4|1841.7|1841.4|1841.4|1841.1|10
1606965550000|2020-12-03 03:19:10|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1841.5|1841.2|1
1606965560000|2020-12-03 03:19:20|1841.4|1841.1|1841.2|1840.9|1841.4|1841.1|1841.2|1840.9|2
1606965570000|2020-12-03 03:19:30|1841|1840.7|1840.9|1840.6|1841|1840.7|1840.9|1840.6|2
1606965580000|2020-12-03 03:19:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|1
1606965630000|2020-12-03 03:20:30|1840.9|1840.6|1840.8|1840.5|1840.9|1840.6|1840.8|1840.5|6
1606965640000|2020-12-03 03:20:40|1841|1840.7|1841|1840.7|1841|1840.7|1841|1840.7|4
1606965670000|2020-12-03 03:21:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|2
1606965680000|2020-12-03 03:21:20|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|2
1606965690000|2020-12-03 03:21:30|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1
1606965700000|2020-12-03 03:21:40|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.2|1839.9|2
1606965720000|2020-12-03 03:22:00|||||||||1
1606965730000|2020-12-03 03:22:10|1840.3|1840|1840.1|1839.8|1840.3|1840|1840.1|1839.8|3
1606965740000|2020-12-03 03:22:20|||||||||1
1606965750000|2020-12-03 03:22:30|1840|1839.7|1839.8|1839.5|1840|1839.7|1839.8|1839.5|13
1606965760000|2020-12-03 03:22:40|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|4
1606965770000|2020-12-03 03:22:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606965800000|2020-12-03 03:23:20|||||||||1
1606965810000|2020-12-03 03:23:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606965830000|2020-12-03 03:23:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|2
1606965840000|2020-12-03 03:24:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606965870000|2020-12-03 03:24:30|||||||||1
1606965900000|2020-12-03 03:25:00|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606965920000|2020-12-03 03:25:20|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1
1606965940000|2020-12-03 03:25:40|1839.5|1839.2|1839.6|1839.3|1839.6|1839.3|1839.5|1839.2|3
1606965970000|2020-12-03 03:26:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606966080000|2020-12-03 03:28:00|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|4
1606966160000|2020-12-03 03:29:20|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839.5|1839.2|2
1606966230000|2020-12-03 03:30:30|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|3
1606966240000|2020-12-03 03:30:40|1839.6|1839.3|1839.4|1839.1|1839.6|1839.3|1839.4|1839.1|3
1606966250000|2020-12-03 03:30:50|||||||||1
1606966330000|2020-12-03 03:32:10|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606966390000|2020-12-03 03:33:10|||||||||1
1606966470000|2020-12-03 03:34:30|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606966490000|2020-12-03 03:34:50|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|4
1606966520000|2020-12-03 03:35:20|1839.3|1839|1839.4|1839.1|1839.4|1839.1|1839.3|1839|7
1606966530000|2020-12-03 03:35:30|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|3
1606966550000|2020-12-03 03:35:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606966630000|2020-12-03 03:37:10|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|1839.6|1839.3|2
1606966640000|2020-12-03 03:37:20|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|6
1606966650000|2020-12-03 03:37:30|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1
1606966660000|2020-12-03 03:37:40|1839.2|1838.9|1839.2|1838.9|1839.3|1839|1839.2|1838.9|4
1606966710000|2020-12-03 03:38:30|1839.3|1839|1839.3|1839|1839.3|1839|1839.3|1839|2
1606966820000|2020-12-03 03:40:20|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|3
1606966850000|2020-12-03 03:40:50|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1839.4|1839.1|1
1606966870000|2020-12-03 03:41:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1
1606966940000|2020-12-03 03:42:20|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606966960000|2020-12-03 03:42:40|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|3
1606967020000|2020-12-03 03:43:40|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1839.7|1839.4|1
1606967040000|2020-12-03 03:44:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1
1606967100000|2020-12-03 03:45:00|1839.7|1839.4|1839.8|1839.5|1839.8|1839.5|1839.7|1839.4|3
1606967110000|2020-12-03 03:45:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606967120000|2020-12-03 03:45:20|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1
1606967140000|2020-12-03 03:45:40|||||||||1
1606967150000|2020-12-03 03:45:50|||||||||16
1606967170000|2020-12-03 03:46:10|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|3
1606967190000|2020-12-03 03:46:30|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1
1606967200000|2020-12-03 03:46:40|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|2
1606967210000|2020-12-03 03:46:50|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|1
1606967220000|2020-12-03 03:47:00|1839.8|1839.5|1839.7|1839.4|1839.8|1839.5|1839.7|1839.4|10
1606967230000|2020-12-03 03:47:10|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|1839.5|1839.2|2
1606967280000|2020-12-03 03:48:00|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1
1606967310000|2020-12-03 03:48:30|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|3
1606967370000|2020-12-03 03:49:30|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1838.9|1838.6|1
1606967380000|2020-12-03 03:49:40|1838.8|1838.5|1838.6|1838.3|1838.8|1838.5|1838.6|1838.3|3
1606967390000|2020-12-03 03:49:50|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606967430000|2020-12-03 03:50:30|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|5
1606967460000|2020-12-03 03:51:00|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1838.8|1838.5|1
1606967520000|2020-12-03 03:52:00|||||||||1
1606967540000|2020-12-03 03:52:20|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|3
1606967560000|2020-12-03 03:52:40|1838.5|1838.2|1838.1|1837.8|1838.5|1838.2|1838.1|1837.8|76
1606967570000|2020-12-03 03:52:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|4
1606967580000|2020-12-03 03:53:00|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606967650000|2020-12-03 03:54:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606967660000|2020-12-03 03:54:20|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|3
1606967670000|2020-12-03 03:54:30|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606967680000|2020-12-03 03:54:40|1838.3|1838|1838.2|1837.9|1838.3|1838|1838.2|1837.9|3
1606967720000|2020-12-03 03:55:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606967730000|2020-12-03 03:55:30|||||||||1
1606967760000|2020-12-03 03:56:00|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606967770000|2020-12-03 03:56:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606967830000|2020-12-03 03:57:10|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1
1606967860000|2020-12-03 03:57:40|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|1838.6|1838.3|2
1606967890000|2020-12-03 03:58:10|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606967900000|2020-12-03 03:58:20|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1606967920000|2020-12-03 03:58:40|1838.3|1838|1838.4|1838.1|1838.4|1838.1|1838.3|1838|3
1606967940000|2020-12-03 03:59:00|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1606967950000|2020-12-03 03:59:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606967990000|2020-12-03 03:59:50|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1838.5|1838.2|1
1606968000000|2020-12-03 04:00:00|||||||||5
1606968020000|2020-12-03 04:00:20|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|1
1606968100000|2020-12-03 04:01:40|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1838.1|1837.8|1
1606968130000|2020-12-03 04:02:10|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1838.2|1837.9|1
1606968220000|2020-12-03 04:03:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1606968230000|2020-12-03 04:03:50|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|1
1606968260000|2020-12-03 04:04:20|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|6
1606968280000|2020-12-03 04:04:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.3|1837|5
1606968290000|2020-12-03 04:04:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1606968300000|2020-12-03 04:05:00|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|3
1606968310000|2020-12-03 04:05:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606968320000|2020-12-03 04:05:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606968350000|2020-12-03 04:05:50|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1606968360000|2020-12-03 04:06:00|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1606968410000|2020-12-03 04:06:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1606968430000|2020-12-03 04:07:10|||||||||1
1606968470000|2020-12-03 04:07:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606968490000|2020-12-03 04:08:10|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|9
1606968510000|2020-12-03 04:08:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1606968520000|2020-12-03 04:08:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1606968580000|2020-12-03 04:09:40|1837.3|1837|1837.1|1836.8|1837.3|1837|1837.1|1836.8|6
1606968590000|2020-12-03 04:09:50|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|6
1606968630000|2020-12-03 04:10:30|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|6
1606968640000|2020-12-03 04:10:40|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|4
1606968660000|2020-12-03 04:11:00|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|4
1606968680000|2020-12-03 04:11:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606968690000|2020-12-03 04:11:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606968720000|2020-12-03 04:12:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606968750000|2020-12-03 04:12:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606968950000|2020-12-03 04:15:50|1837.1|1836.8|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|3
1606969020000|2020-12-03 04:17:00|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|3
1606969070000|2020-12-03 04:17:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606969090000|2020-12-03 04:18:10|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|3
1606969100000|2020-12-03 04:18:20|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.3|1836|2
1606969140000|2020-12-03 04:19:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606969260000|2020-12-03 04:21:00|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606969320000|2020-12-03 04:22:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1
1606969350000|2020-12-03 04:22:30|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606969370000|2020-12-03 04:22:50|||||||||1
1606969390000|2020-12-03 04:23:10|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606969410000|2020-12-03 04:23:30|||||||||1
1606969450000|2020-12-03 04:24:10|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|2
1606969470000|2020-12-03 04:24:30|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606969490000|2020-12-03 04:24:50|||||||||1
1606969500000|2020-12-03 04:25:00|||||||||1
1606969520000|2020-12-03 04:25:20|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1606969550000|2020-12-03 04:25:50|||||||||1
1606969580000|2020-12-03 04:26:20|||||||||1
1606969590000|2020-12-03 04:26:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1606969620000|2020-12-03 04:27:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1606969660000|2020-12-03 04:27:40|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1606969690000|2020-12-03 04:28:10|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|2
1606969720000|2020-12-03 04:28:40|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1606969740000|2020-12-03 04:29:00|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|3
1606969760000|2020-12-03 04:29:20|||||||||1
1606969800000|2020-12-03 04:30:00|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1606969820000|2020-12-03 04:30:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|4
1606969830000|2020-12-03 04:30:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|3
1606969850000|2020-12-03 04:30:50|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|5
1606969860000|2020-12-03 04:31:00|||||||||1
1606969870000|2020-12-03 04:31:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|12
1606969900000|2020-12-03 04:31:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|3
1606969910000|2020-12-03 04:31:50|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1606969960000|2020-12-03 04:32:40|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|2
1606969970000|2020-12-03 04:32:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606970000000|2020-12-03 04:33:20|||||||||1
1606970080000|2020-12-03 04:34:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1606970090000|2020-12-03 04:34:50|1836.4|1836.1|1836.2|1835.9|1836.4|1836.1|1836.1|1835.8|6
1606970100000|2020-12-03 04:35:00|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|17
1606970110000|2020-12-03 04:35:10|1835.9|1835.6|1835.8|1835.5|1836|1835.7|1835.7|1835.4|12
1606970120000|2020-12-03 04:35:20|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|3
1606970130000|2020-12-03 04:35:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|6
1606970140000|2020-12-03 04:35:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606970170000|2020-12-03 04:36:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|10
1606970180000|2020-12-03 04:36:20|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606970190000|2020-12-03 04:36:30|1835.3|1835|1835.1|1834.8|1835.3|1835|1835.1|1834.8|2
1606970200000|2020-12-03 04:36:40|1835.2|1834.9|1834|1833.7|1835.3|1835|1834|1833.7|86
1606970210000|2020-12-03 04:36:50|1834.3|1834|1833.9|1833.6|1834.3|1834|1833.6|1833.3|11
1606970220000|2020-12-03 04:37:00|1834|1833.7|1833.8|1833.5|1834|1833.7|1833.7|1833.4|11
1606970230000|2020-12-03 04:37:10|1833.9|1833.6|1834.3|1834|1834.3|1834|1833.9|1833.6|10
1606970240000|2020-12-03 04:37:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|5
1606970250000|2020-12-03 04:37:30|1834.4|1834.1|1834.5|1834.2|1834.5|1834.2|1834.4|1834.1|3
1606970260000|2020-12-03 04:37:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|6
1606970270000|2020-12-03 04:37:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|4
1606970300000|2020-12-03 04:38:20|1834.2|1833.9|1834|1833.7|1834.2|1833.9|1834|1833.7|6
1606970320000|2020-12-03 04:38:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606970330000|2020-12-03 04:38:50|||||||||4
1606970340000|2020-12-03 04:39:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606970350000|2020-12-03 04:39:10|1834.1|1833.8|1833.9|1833.6|1834.1|1833.8|1833.9|1833.6|15
1606970360000|2020-12-03 04:39:20|||||||||2
1606970370000|2020-12-03 04:39:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606970380000|2020-12-03 04:39:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.8|1833.5|12
1606970410000|2020-12-03 04:40:10|1834.1|1833.8|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|5
1606970450000|2020-12-03 04:40:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606970460000|2020-12-03 04:41:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606970470000|2020-12-03 04:41:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606970490000|2020-12-03 04:41:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606970500000|2020-12-03 04:41:40|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606970510000|2020-12-03 04:41:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606970540000|2020-12-03 04:42:20|1833.9|1833.6|1833.7|1833.4|1833.9|1833.6|1833.7|1833.4|2
1606970550000|2020-12-03 04:42:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606970560000|2020-12-03 04:42:40|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|3
1606970570000|2020-12-03 04:42:50|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.5|1833.2|4
1606970580000|2020-12-03 04:43:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606970600000|2020-12-03 04:43:20|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|3
1606970620000|2020-12-03 04:43:40|||||||||1
1606970640000|2020-12-03 04:44:00|1833.7|1833.4|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|30
1606970670000|2020-12-03 04:44:30|||||||||1
1606970680000|2020-12-03 04:44:40|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|3
1606970690000|2020-12-03 04:44:50|1833.7|1833.4|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|6
1606970700000|2020-12-03 04:45:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606970710000|2020-12-03 04:45:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|3
1606970720000|2020-12-03 04:45:20|||||||||1
1606970730000|2020-12-03 04:45:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|9
1606970750000|2020-12-03 04:45:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606970770000|2020-12-03 04:46:10|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|31
1606970790000|2020-12-03 04:46:30|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|8
1606970800000|2020-12-03 04:46:40|||||||||7
1606970820000|2020-12-03 04:47:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|6
1606970840000|2020-12-03 04:47:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606970860000|2020-12-03 04:47:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|10
1606970870000|2020-12-03 04:47:50|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.4|1833.1|7
1606970880000|2020-12-03 04:48:00|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|3
1606970900000|2020-12-03 04:48:20|1833.4|1833.1|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|2
1606970910000|2020-12-03 04:48:30|||||||||1
1606970920000|2020-12-03 04:48:40|||||||||7
1606970930000|2020-12-03 04:48:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606970950000|2020-12-03 04:49:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606970970000|2020-12-03 04:49:30|1833.6|1833.3|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|2
1606970990000|2020-12-03 04:49:50|||||||||2
1606971000000|2020-12-03 04:50:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606971020000|2020-12-03 04:50:20|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|2
1606971030000|2020-12-03 04:50:30|1833.3|1833|1833.4|1833.1|1833.4|1833.1|1833.3|1833|7
1606971050000|2020-12-03 04:50:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606971060000|2020-12-03 04:51:00|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|2
1606971070000|2020-12-03 04:51:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|8
1606971080000|2020-12-03 04:51:20|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|6
1606971100000|2020-12-03 04:51:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606971120000|2020-12-03 04:52:00|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|3
1606971130000|2020-12-03 04:52:10|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|5
1606971140000|2020-12-03 04:52:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|4
1606971150000|2020-12-03 04:52:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606971160000|2020-12-03 04:52:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606971170000|2020-12-03 04:52:50|||||||||1
1606971180000|2020-12-03 04:53:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606971200000|2020-12-03 04:53:20|1833.7|1833.4|1833.8|1833.5|1833.9|1833.6|1833.7|1833.4|5
1606971210000|2020-12-03 04:53:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606971220000|2020-12-03 04:53:40|||||||||6
1606971230000|2020-12-03 04:53:50|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|7
1606971240000|2020-12-03 04:54:00|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606971250000|2020-12-03 04:54:10|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|4
1606971260000|2020-12-03 04:54:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606971270000|2020-12-03 04:54:30|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|5
1606971280000|2020-12-03 04:54:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606971290000|2020-12-03 04:54:50|||||||||1
1606971300000|2020-12-03 04:55:00|||||||||2
1606971310000|2020-12-03 04:55:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|4
1606971320000|2020-12-03 04:55:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|9
1606971330000|2020-12-03 04:55:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|4
1606971340000|2020-12-03 04:55:40|||||||||1
1606971350000|2020-12-03 04:55:50|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|4
1606971360000|2020-12-03 04:56:00|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|23
1606971380000|2020-12-03 04:56:20|1832.9|1832.6|1832.6|1832.3|1832.9|1832.6|1832.6|1832.3|11
1606971390000|2020-12-03 04:56:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606971400000|2020-12-03 04:56:40|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|6
1606971410000|2020-12-03 04:56:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606971420000|2020-12-03 04:57:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|7
1606971440000|2020-12-03 04:57:20|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|3
1606971450000|2020-12-03 04:57:30|1832.8|1832.5|1832.6|1832.3|1832.8|1832.5|1832.6|1832.3|2
1606971460000|2020-12-03 04:57:40|1832.5|1832.2|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|14
1606971470000|2020-12-03 04:57:50|1832.1|1831.8|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|8
1606971480000|2020-12-03 04:58:00|1831.9|1831.6|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|14
1606971490000|2020-12-03 04:58:10|1832|1831.7|1831.9|1831.6|1832|1831.7|1831.8|1831.5|24
1606971500000|2020-12-03 04:58:20|1831.7|1831.4|1831.5|1831.2|1831.8|1831.5|1831.5|1831.2|12
1606971510000|2020-12-03 04:58:30|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|4
1606971520000|2020-12-03 04:58:40|||||||||1
1606971530000|2020-12-03 04:58:50|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|6
1606971540000|2020-12-03 04:59:00|1831.6|1831.3|1831.9|1831.6|1831.9|1831.6|1831.6|1831.3|8
1606971550000|2020-12-03 04:59:10|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|3
1606971560000|2020-12-03 04:59:20|||||||||18
1606971570000|2020-12-03 04:59:30|1832|1831.7|1832|1831.7|1832.2|1831.9|1832|1831.7|9
1606971580000|2020-12-03 04:59:40|1831.9|1831.6|1832|1831.7|1832.1|1831.8|1831.9|1831.6|4
1606971600000|2020-12-03 05:00:00|1832.1|1831.8|1832|1831.7|1832.2|1831.9|1831.9|1831.6|11
1606971610000|2020-12-03 05:00:10|1831.7|1831.4|1831.8|1831.5|1831.8|1831.5|1831.7|1831.4|7
1606971620000|2020-12-03 05:00:20|1831.7|1831.4|1831.3|1831|1831.7|1831.4|1831.3|1831|21
1606971630000|2020-12-03 05:00:30|1831.1|1830.8|1830.9|1830.6|1831.1|1830.8|1830.9|1830.6|10
1606971640000|2020-12-03 05:00:40|1831|1830.7|1831|1830.7|1831|1830.7|1830.9|1830.6|10
1606971650000|2020-12-03 05:00:50|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|3
1606971660000|2020-12-03 05:01:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|6
1606971670000|2020-12-03 05:01:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606971680000|2020-12-03 05:01:20|1831.3|1831|1831.1|1830.8|1831.3|1831|1831.1|1830.8|3
1606971690000|2020-12-03 05:01:30|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|6
1606971700000|2020-12-03 05:01:40|1831.2|1830.9|1831|1830.7|1831.2|1830.9|1831|1830.7|5
1606971710000|2020-12-03 05:01:50|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|8
1606971720000|2020-12-03 05:02:00|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|5
1606971730000|2020-12-03 05:02:10|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|5
1606971740000|2020-12-03 05:02:20|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|3
1606971760000|2020-12-03 05:02:40|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|2
1606971770000|2020-12-03 05:02:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|4
1606971780000|2020-12-03 05:03:00|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|4
1606971790000|2020-12-03 05:03:10|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|4
1606971800000|2020-12-03 05:03:20|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.3|1831|6
1606971810000|2020-12-03 05:03:30|1831.5|1831.2|1831.3|1831|1831.5|1831.2|1831.3|1831|12
1606971820000|2020-12-03 05:03:40|||||||||2
1606971830000|2020-12-03 05:03:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606971840000|2020-12-03 05:04:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|3
1606971850000|2020-12-03 05:04:10|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|6
1606971860000|2020-12-03 05:04:20|1830.9|1830.6|1830.8|1830.5|1830.9|1830.6|1830.8|1830.5|4
1606971870000|2020-12-03 05:04:30|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|4
1606971880000|2020-12-03 05:04:40|1830.8|1830.5|1831|1830.7|1831|1830.7|1830.8|1830.5|5
1606971890000|2020-12-03 05:04:50|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|1830.9|1830.6|5
1606971900000|2020-12-03 05:05:00|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|5
1606971910000|2020-12-03 05:05:10|1831.1|1830.8|1831|1830.7|1831.1|1830.8|1831|1830.7|8
1606971920000|2020-12-03 05:05:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|6
1606971940000|2020-12-03 05:05:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|3
1606971960000|2020-12-03 05:06:00|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.3|1831|7
1606971980000|2020-12-03 05:06:20|1831.3|1831|1831.2|1830.9|1831.3|1831|1831.2|1830.9|5
1606971990000|2020-12-03 05:06:30|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606972000000|2020-12-03 05:06:40|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606972010000|2020-12-03 05:06:50|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|4
1606972020000|2020-12-03 05:07:00|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|27
1606972030000|2020-12-03 05:07:10|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|2
1606972040000|2020-12-03 05:07:20|||||||||2
1606972060000|2020-12-03 05:07:40|||||||||1
1606972080000|2020-12-03 05:08:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|5
1606972090000|2020-12-03 05:08:10|1831|1830.7|1831|1830.7|1831|1830.7|1831|1830.7|9
1606972100000|2020-12-03 05:08:20|1831.2|1830.9|1831.3|1831|1831.4|1831.1|1831.2|1830.9|4
1606972110000|2020-12-03 05:08:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606972120000|2020-12-03 05:08:40|1831.4|1831.1|1831.6|1831.3|1831.6|1831.3|1831.4|1831.1|8
1606972140000|2020-12-03 05:09:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606972150000|2020-12-03 05:09:10|1831.6|1831.3|1831.3|1831|1831.6|1831.3|1831.3|1831|4
1606972170000|2020-12-03 05:09:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606972180000|2020-12-03 05:09:40|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|3
1606972190000|2020-12-03 05:09:50|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|2
1606972200000|2020-12-03 05:10:00|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|5
1606972210000|2020-12-03 05:10:10|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606972240000|2020-12-03 05:10:40|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|6
1606972250000|2020-12-03 05:10:50|||||||||1
1606972280000|2020-12-03 05:11:20|||||||||2
1606972300000|2020-12-03 05:11:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606972310000|2020-12-03 05:11:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606972320000|2020-12-03 05:12:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606972330000|2020-12-03 05:12:10|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|7
1606972340000|2020-12-03 05:12:20|||||||||1
1606972380000|2020-12-03 05:13:00|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606972390000|2020-12-03 05:13:10|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.9|1831.6|6
1606972470000|2020-12-03 05:14:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606972490000|2020-12-03 05:14:50|||||||||1
1606972500000|2020-12-03 05:15:00|||||||||4
1606972510000|2020-12-03 05:15:10|1831.6|1831.3|1831.5|1831.2|1831.6|1831.3|1831.5|1831.2|3
1606972520000|2020-12-03 05:15:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606972530000|2020-12-03 05:15:30|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|4
1606972540000|2020-12-03 05:15:40|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|7
1606972550000|2020-12-03 05:15:50|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|4
1606972570000|2020-12-03 05:16:10|1831.5|1831.2|1831|1830.7|1831.5|1831.2|1831|1830.7|14
1606972580000|2020-12-03 05:16:20|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1831.1|1830.8|1
1606972590000|2020-12-03 05:16:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1
1606972600000|2020-12-03 05:16:40|||||||||1
1606972630000|2020-12-03 05:17:10|||||||||2
1606972640000|2020-12-03 05:17:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606972660000|2020-12-03 05:17:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|4
1606972680000|2020-12-03 05:18:00|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606972690000|2020-12-03 05:18:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|2
1606972710000|2020-12-03 05:18:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1
1606972720000|2020-12-03 05:18:40|||||||||1
1606972730000|2020-12-03 05:18:50|||||||||1
1606972740000|2020-12-03 05:19:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606972770000|2020-12-03 05:19:30|||||||||1
1606972790000|2020-12-03 05:19:50|||||||||1
1606972800000|2020-12-03 05:20:00|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|5
1606972810000|2020-12-03 05:20:10|||||||||1
1606972820000|2020-12-03 05:20:20|||||||||3
1606972830000|2020-12-03 05:20:30|||||||||1
1606972840000|2020-12-03 05:20:40|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606972850000|2020-12-03 05:20:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606972890000|2020-12-03 05:21:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606972900000|2020-12-03 05:21:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606972920000|2020-12-03 05:22:00|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|2
1606972950000|2020-12-03 05:22:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606972960000|2020-12-03 05:22:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|5
1606972970000|2020-12-03 05:22:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606972980000|2020-12-03 05:23:00|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|4
1606972990000|2020-12-03 05:23:10|||||||||1
1606973010000|2020-12-03 05:23:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606973020000|2020-12-03 05:23:40|||||||||2
1606973030000|2020-12-03 05:23:50|||||||||1
1606973040000|2020-12-03 05:24:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606973060000|2020-12-03 05:24:20|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606973070000|2020-12-03 05:24:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606973100000|2020-12-03 05:25:00|||||||||4
1606973110000|2020-12-03 05:25:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606973120000|2020-12-03 05:25:20|||||||||1
1606973130000|2020-12-03 05:25:30|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|4
1606973170000|2020-12-03 05:26:10|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606973180000|2020-12-03 05:26:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606973200000|2020-12-03 05:26:40|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|2
1606973210000|2020-12-03 05:26:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606973220000|2020-12-03 05:27:00|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|2
1606973230000|2020-12-03 05:27:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606973250000|2020-12-03 05:27:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606973280000|2020-12-03 05:28:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|4
1606973300000|2020-12-03 05:28:20|||||||||3
1606973310000|2020-12-03 05:28:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|2
1606973320000|2020-12-03 05:28:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|2
1606973340000|2020-12-03 05:29:00|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|7
1606973350000|2020-12-03 05:29:10|||||||||2
1606973370000|2020-12-03 05:29:30|||||||||2
1606973380000|2020-12-03 05:29:40|||||||||3
1606973390000|2020-12-03 05:29:50|1831.7|1831.4|1832.6|1832.3|1832.6|1832.3|1831.7|1831.4|14
1606973400000|2020-12-03 05:30:00|1832.4|1832.1|1832.5|1832.2|1832.8|1832.5|1832.4|1832.1|13
1606973430000|2020-12-03 05:30:30|1832.6|1832.3|1832.5|1832.2|1832.8|1832.5|1832.5|1832.2|15
1606973440000|2020-12-03 05:30:40|1832.6|1832.3|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|6
1606973450000|2020-12-03 05:30:50|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.5|1832.2|6
1606973460000|2020-12-03 05:31:00|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|4
1606973470000|2020-12-03 05:31:10|1832.7|1832.4|1832.9|1832.6|1832.9|1832.6|1832.7|1832.4|15
1606973480000|2020-12-03 05:31:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|6
1606973490000|2020-12-03 05:31:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606973500000|2020-12-03 05:31:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606973510000|2020-12-03 05:31:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606973520000|2020-12-03 05:32:00|||||||||1
1606973550000|2020-12-03 05:32:30|||||||||4
1606973560000|2020-12-03 05:32:40|1832.6|1832.3|1832.5|1832.2|1832.6|1832.3|1832.5|1832.2|3
1606973570000|2020-12-03 05:32:50|1832.6|1832.3|1832.7|1832.4|1832.7|1832.4|1832.6|1832.3|3
1606973580000|2020-12-03 05:33:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606973610000|2020-12-03 05:33:30|||||||||5
1606973630000|2020-12-03 05:33:50|||||||||1
1606973680000|2020-12-03 05:34:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606973720000|2020-12-03 05:35:20|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606973740000|2020-12-03 05:35:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606973840000|2020-12-03 05:37:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606973890000|2020-12-03 05:38:10|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606973900000|2020-12-03 05:38:20|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606973940000|2020-12-03 05:39:00|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606974000000|2020-12-03 05:40:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606974020000|2020-12-03 05:40:20|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|5
1606974080000|2020-12-03 05:41:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606974090000|2020-12-03 05:41:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606974100000|2020-12-03 05:41:40|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606974120000|2020-12-03 05:42:00|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606974130000|2020-12-03 05:42:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606974140000|2020-12-03 05:42:20|||||||||1
1606974150000|2020-12-03 05:42:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|4
1606974180000|2020-12-03 05:43:00|1833|1832.7|1833.2|1832.9|1833.2|1832.9|1833|1832.7|6
1606974190000|2020-12-03 05:43:10|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|4
1606974210000|2020-12-03 05:43:30|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606974240000|2020-12-03 05:44:00|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|3
1606974260000|2020-12-03 05:44:20|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|3
1606974270000|2020-12-03 05:44:30|||||||||3
1606974280000|2020-12-03 05:44:40|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.9|1832.6|4
1606974290000|2020-12-03 05:44:50|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606974300000|2020-12-03 05:45:00|1833.2|1832.9|1833|1832.7|1833.2|1832.9|1833|1832.7|3
1606974310000|2020-12-03 05:45:10|1832.9|1832.6|1832.8|1832.5|1832.9|1832.6|1832.8|1832.5|6
1606974320000|2020-12-03 05:45:20|1833.1|1832.8|1833|1832.7|1833.1|1832.8|1833|1832.7|5
1606974370000|2020-12-03 05:46:10|||||||||3
1606974480000|2020-12-03 05:48:00|1832.8|1832.5|1832.7|1832.4|1832.8|1832.5|1832.7|1832.4|5
1606974500000|2020-12-03 05:48:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606974510000|2020-12-03 05:48:30|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|4
1606974530000|2020-12-03 05:48:50|1832.1|1831.8|1832.3|1832|1832.3|1832|1832.1|1831.8|4
1606974560000|2020-12-03 05:49:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606974570000|2020-12-03 05:49:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606974590000|2020-12-03 05:49:50|||||||||2
1606974610000|2020-12-03 05:50:10|1832.2|1831.9|1832|1831.7|1832.2|1831.9|1832|1831.7|3
1606974630000|2020-12-03 05:50:30|1832.5|1832.2|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|6
1606974640000|2020-12-03 05:50:40|||||||||1
1606974690000|2020-12-03 05:51:30|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606974720000|2020-12-03 05:52:00|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|2
1606974730000|2020-12-03 05:52:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606974760000|2020-12-03 05:52:40|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606974770000|2020-12-03 05:52:50|||||||||1
1606974780000|2020-12-03 05:53:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606974790000|2020-12-03 05:53:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606974830000|2020-12-03 05:53:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606974840000|2020-12-03 05:54:00|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|2
1606974860000|2020-12-03 05:54:20|1832.5|1832.2|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|2
1606974930000|2020-12-03 05:55:30|||||||||1
1606974940000|2020-12-03 05:55:40|||||||||1
1606974970000|2020-12-03 05:56:10|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606974980000|2020-12-03 05:56:20|||||||||1
1606975030000|2020-12-03 05:57:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606975050000|2020-12-03 05:57:30|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606975070000|2020-12-03 05:57:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606975080000|2020-12-03 05:58:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606975100000|2020-12-03 05:58:20|||||||||3
1606975130000|2020-12-03 05:58:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606975140000|2020-12-03 05:59:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606975160000|2020-12-03 05:59:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606975190000|2020-12-03 05:59:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606975200000|2020-12-03 06:00:00|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|3
1606975210000|2020-12-03 06:00:10|1832.5|1832.2|1832.6|1832.3|1832.6|1832.3|1832.5|1832.2|3
1606975220000|2020-12-03 06:00:20|1832.9|1832.6|1833.1|1832.8|1833.1|1832.8|1832.9|1832.6|7
1606975240000|2020-12-03 06:00:40|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1832.8|1832.5|3
1606975260000|2020-12-03 06:01:00|||||||||1
1606975270000|2020-12-03 06:01:10|1833|1832.7|1832.8|1832.5|1833|1832.7|1832.8|1832.5|2
1606975280000|2020-12-03 06:01:20|||||||||1
1606975290000|2020-12-03 06:01:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606975310000|2020-12-03 06:01:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606975320000|2020-12-03 06:02:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606975450000|2020-12-03 06:04:10|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606975480000|2020-12-03 06:04:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606975510000|2020-12-03 06:05:10|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606975520000|2020-12-03 06:05:20|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|3
1606975540000|2020-12-03 06:05:40|1833.3|1833|1833.2|1832.9|1833.3|1833|1833.2|1832.9|4
1606975560000|2020-12-03 06:06:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606975580000|2020-12-03 06:06:20|1833.2|1832.9|1833.3|1833|1833.3|1833|1833.2|1832.9|4
1606975600000|2020-12-03 06:06:40|||||||||1
1606975620000|2020-12-03 06:07:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606975640000|2020-12-03 06:07:20|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606975660000|2020-12-03 06:07:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|3
1606975730000|2020-12-03 06:08:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606975740000|2020-12-03 06:09:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606975750000|2020-12-03 06:09:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606975770000|2020-12-03 06:09:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606975800000|2020-12-03 06:10:00|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|2
1606975830000|2020-12-03 06:10:30|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606975870000|2020-12-03 06:11:10|||||||||1
1606975880000|2020-12-03 06:11:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|4
1606975900000|2020-12-03 06:11:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606975920000|2020-12-03 06:12:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|6
1606975930000|2020-12-03 06:12:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606976060000|2020-12-03 06:14:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606976080000|2020-12-03 06:14:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606976140000|2020-12-03 06:15:40|||||||||1
1606976190000|2020-12-03 06:16:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|3
1606976240000|2020-12-03 06:17:20|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|5
1606976260000|2020-12-03 06:17:40|||||||||3
1606976290000|2020-12-03 06:18:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606976320000|2020-12-03 06:18:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606976340000|2020-12-03 06:19:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606976350000|2020-12-03 06:19:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606976360000|2020-12-03 06:19:20|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|3
1606976380000|2020-12-03 06:19:40|||||||||6
1606976400000|2020-12-03 06:20:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606976420000|2020-12-03 06:20:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606976430000|2020-12-03 06:20:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606976470000|2020-12-03 06:21:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606976480000|2020-12-03 06:21:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606976500000|2020-12-03 06:21:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606976520000|2020-12-03 06:22:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606976560000|2020-12-03 06:22:40|||||||||1
1606976640000|2020-12-03 06:24:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|9
1606976660000|2020-12-03 06:24:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606976690000|2020-12-03 06:24:50|||||||||1
1606976700000|2020-12-03 06:25:00|||||||||1
1606976720000|2020-12-03 06:25:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606976740000|2020-12-03 06:25:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606976830000|2020-12-03 06:27:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606976860000|2020-12-03 06:27:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606976890000|2020-12-03 06:28:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606976900000|2020-12-03 06:28:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|3
1606976970000|2020-12-03 06:29:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606977130000|2020-12-03 06:32:10|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|2
1606977140000|2020-12-03 06:32:20|1833.4|1833.1|1833.3|1833|1833.4|1833.1|1833.3|1833|4
1606977150000|2020-12-03 06:32:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606977170000|2020-12-03 06:32:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606977180000|2020-12-03 06:33:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606977200000|2020-12-03 06:33:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|4
1606977230000|2020-12-03 06:33:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606977240000|2020-12-03 06:34:00|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|4
1606977290000|2020-12-03 06:34:50|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606977310000|2020-12-03 06:35:10|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606977320000|2020-12-03 06:35:20|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|2
1606977400000|2020-12-03 06:36:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606977460000|2020-12-03 06:37:40|||||||||1
1606977470000|2020-12-03 06:37:50|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606977520000|2020-12-03 06:38:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606977600000|2020-12-03 06:40:00|1833.1|1832.8|1832.9|1832.6|1833.1|1832.8|1832.9|1832.6|3
1606977610000|2020-12-03 06:40:10|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606977620000|2020-12-03 06:40:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606977630000|2020-12-03 06:40:30|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606977730000|2020-12-03 06:42:10|||||||||3
1606977740000|2020-12-03 06:42:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606977760000|2020-12-03 06:42:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606977770000|2020-12-03 06:42:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606977780000|2020-12-03 06:43:00|||||||||1
1606977790000|2020-12-03 06:43:10|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|5
1606977810000|2020-12-03 06:43:30|||||||||1
1606977820000|2020-12-03 06:43:40|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606977830000|2020-12-03 06:43:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606977900000|2020-12-03 06:45:00|1833|1832.7|1832.9|1832.6|1833|1832.7|1832.9|1832.6|5
1606977920000|2020-12-03 06:45:20|1833|1832.7|1833.1|1832.8|1833.1|1832.8|1833|1832.7|5
1606977950000|2020-12-03 06:45:50|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606977960000|2020-12-03 06:46:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|2
1606977970000|2020-12-03 06:46:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606977990000|2020-12-03 06:46:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|4
1606978000000|2020-12-03 06:46:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606978010000|2020-12-03 06:46:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606978020000|2020-12-03 06:47:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606978070000|2020-12-03 06:47:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606978080000|2020-12-03 06:48:00|||||||||1
1606978130000|2020-12-03 06:48:50|||||||||1
1606978140000|2020-12-03 06:49:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606978190000|2020-12-03 06:49:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606978230000|2020-12-03 06:50:30|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|7
1606978240000|2020-12-03 06:50:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606978290000|2020-12-03 06:51:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606978300000|2020-12-03 06:51:40|||||||||1
1606978360000|2020-12-03 06:52:40|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|2
1606978370000|2020-12-03 06:52:50|||||||||1
1606978410000|2020-12-03 06:53:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606978460000|2020-12-03 06:54:20|||||||||2
1606978500000|2020-12-03 06:55:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606978510000|2020-12-03 06:55:10|||||||||1
1606978520000|2020-12-03 06:55:20|||||||||1
1606978630000|2020-12-03 06:57:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|4
1606978800000|2020-12-03 07:00:00|1834|1833.7|1833.8|1833.5|1834.2|1833.9|1833.8|1833.5|12
1606978810000|2020-12-03 07:00:10|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606978820000|2020-12-03 07:00:20|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|2
1606978830000|2020-12-03 07:00:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|4
1606978850000|2020-12-03 07:00:50|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|3
1606978860000|2020-12-03 07:01:00|1834.2|1833.9|1834.4|1834.1|1834.4|1834.1|1834.2|1833.9|8
1606978870000|2020-12-03 07:01:10|1834.3|1834|1834.2|1833.9|1834.3|1834|1834.2|1833.9|2
1606978880000|2020-12-03 07:01:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606978920000|2020-12-03 07:02:00|1834.4|1834.1|1834.2|1833.9|1834.4|1834.1|1834.2|1833.9|5
1606978930000|2020-12-03 07:02:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606978940000|2020-12-03 07:02:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|3
1606978950000|2020-12-03 07:02:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606978970000|2020-12-03 07:02:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|5
1606978980000|2020-12-03 07:03:00|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|2
1606978990000|2020-12-03 07:03:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606979000000|2020-12-03 07:03:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606979040000|2020-12-03 07:04:00|1834.5|1834.2|1834.7|1834.4|1834.7|1834.4|1834.5|1834.2|7
1606979050000|2020-12-03 07:04:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606979060000|2020-12-03 07:04:20|1834.7|1834.4|1834.9|1834.6|1834.9|1834.6|1834.7|1834.4|15
1606979070000|2020-12-03 07:04:30|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|7
1606979080000|2020-12-03 07:04:40|||||||||2
1606979100000|2020-12-03 07:05:00|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|7
1606979110000|2020-12-03 07:05:10|1835.8|1835.5|1835.5|1835.2|1835.8|1835.5|1835.5|1835.2|6
1606979120000|2020-12-03 07:05:20|||||||||2
1606979140000|2020-12-03 07:05:40|1835.6|1835.3|1835.5|1835.2|1835.8|1835.5|1835.5|1835.2|4
1606979150000|2020-12-03 07:05:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606979160000|2020-12-03 07:06:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606979170000|2020-12-03 07:06:10|1835.4|1835.1|1835.3|1835|1835.5|1835.2|1835.3|1835|4
1606979180000|2020-12-03 07:06:20|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|3
1606979200000|2020-12-03 07:06:40|||||||||2
1606979270000|2020-12-03 07:07:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606979280000|2020-12-03 07:08:00|||||||||1
1606979300000|2020-12-03 07:08:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606979330000|2020-12-03 07:08:50|||||||||1
1606979340000|2020-12-03 07:09:00|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|5
1606979370000|2020-12-03 07:09:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606979380000|2020-12-03 07:09:40|||||||||4
1606979390000|2020-12-03 07:09:50|1835.1|1834.8|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|3
1606979400000|2020-12-03 07:10:00|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|3
1606979440000|2020-12-03 07:10:40|||||||||2
1606979460000|2020-12-03 07:11:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|5
1606979470000|2020-12-03 07:11:10|||||||||1
1606979510000|2020-12-03 07:11:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606979530000|2020-12-03 07:12:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606979590000|2020-12-03 07:13:10|||||||||1
1606979600000|2020-12-03 07:13:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606979640000|2020-12-03 07:14:00|||||||||1
1606979650000|2020-12-03 07:14:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|3
1606979670000|2020-12-03 07:14:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606979680000|2020-12-03 07:14:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606979700000|2020-12-03 07:15:00|1834.6|1834.3|1834.9|1834.6|1834.9|1834.6|1834.6|1834.3|3
1606979710000|2020-12-03 07:15:10|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606979760000|2020-12-03 07:16:00|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|2
1606979790000|2020-12-03 07:16:30|||||||||1
1606979810000|2020-12-03 07:16:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|3
1606979830000|2020-12-03 07:17:10|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606979840000|2020-12-03 07:17:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606979860000|2020-12-03 07:17:40|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|5
1606979870000|2020-12-03 07:17:50|1835.1|1834.8|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|4
1606979890000|2020-12-03 07:18:10|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|2
1606979900000|2020-12-03 07:18:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|3
1606979910000|2020-12-03 07:18:30|||||||||1
1606979920000|2020-12-03 07:18:40|||||||||3
1606979930000|2020-12-03 07:18:50|1835|1834.7|1834.8|1834.5|1835|1834.7|1834.8|1834.5|4
1606979940000|2020-12-03 07:19:00|1835|1834.7|1834.9|1834.6|1835.1|1834.8|1834.9|1834.6|20
1606979960000|2020-12-03 07:19:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606979970000|2020-12-03 07:19:30|||||||||1
1606979990000|2020-12-03 07:19:50|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606980000000|2020-12-03 07:20:00|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.9|1834.6|4
1606980010000|2020-12-03 07:20:10|1835.3|1835|1834.9|1834.6|1835.3|1835|1834.9|1834.6|8
1606980020000|2020-12-03 07:20:20|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|2
1606980030000|2020-12-03 07:20:30|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|3
1606980040000|2020-12-03 07:20:40|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|4
1606980050000|2020-12-03 07:20:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606980060000|2020-12-03 07:21:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606980070000|2020-12-03 07:21:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606980100000|2020-12-03 07:21:40|||||||||1
1606980120000|2020-12-03 07:22:00|1835.6|1835.3|1835.5|1835.2|1835.6|1835.3|1835.5|1835.2|3
1606980140000|2020-12-03 07:22:20|1835.8|1835.5|1835.4|1835.1|1835.8|1835.5|1835.4|1835.1|7
1606980150000|2020-12-03 07:22:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606980170000|2020-12-03 07:22:50|1835.4|1835.1|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|3
1606980180000|2020-12-03 07:23:00|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|4
1606980220000|2020-12-03 07:23:40|1834.8|1834.5|1834.9|1834.6|1834.9|1834.6|1834.8|1834.5|2
1606980230000|2020-12-03 07:23:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606980250000|2020-12-03 07:24:10|1834.6|1834.3|1834.6|1834.3|1834.9|1834.6|1834.6|1834.3|4
1606980280000|2020-12-03 07:24:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606980290000|2020-12-03 07:24:50|1834.8|1834.5|1834.6|1834.3|1834.8|1834.5|1834.6|1834.3|5
1606980300000|2020-12-03 07:25:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606980350000|2020-12-03 07:25:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606980380000|2020-12-03 07:26:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606980400000|2020-12-03 07:26:40|||||||||1
1606980410000|2020-12-03 07:26:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606980430000|2020-12-03 07:27:10|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|4
1606980450000|2020-12-03 07:27:30|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|4
1606980480000|2020-12-03 07:28:00|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606980500000|2020-12-03 07:28:20|||||||||1
1606980520000|2020-12-03 07:28:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606980540000|2020-12-03 07:29:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|7
1606980550000|2020-12-03 07:29:10|||||||||1
1606980560000|2020-12-03 07:29:20|||||||||1
1606980570000|2020-12-03 07:29:30|||||||||1
1606980590000|2020-12-03 07:29:50|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|9
1606980600000|2020-12-03 07:30:00|||||||||2
1606980620000|2020-12-03 07:30:20|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606980630000|2020-12-03 07:30:30|||||||||2
1606980640000|2020-12-03 07:30:40|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|5
1606980650000|2020-12-03 07:30:50|||||||||1
1606980660000|2020-12-03 07:31:00|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606980670000|2020-12-03 07:31:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606980680000|2020-12-03 07:31:20|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606980690000|2020-12-03 07:31:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606980750000|2020-12-03 07:32:30|1833.9|1833.6|1834|1833.7|1834|1833.7|1833.9|1833.6|2
1606980760000|2020-12-03 07:32:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606980830000|2020-12-03 07:33:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606980940000|2020-12-03 07:35:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606980970000|2020-12-03 07:36:10|1834.2|1833.9|1834.3|1834|1834.3|1834|1834.2|1833.9|3
1606980980000|2020-12-03 07:36:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606981090000|2020-12-03 07:38:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606981180000|2020-12-03 07:39:40|||||||||3
1606981200000|2020-12-03 07:40:00|||||||||2
1606981220000|2020-12-03 07:40:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606981260000|2020-12-03 07:41:00|||||||||1
1606981270000|2020-12-03 07:41:10|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606981280000|2020-12-03 07:41:20|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|3
1606981320000|2020-12-03 07:42:00|1834.5|1834.2|1834.3|1834|1834.5|1834.2|1834.3|1834|12
1606981330000|2020-12-03 07:42:10|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606981440000|2020-12-03 07:44:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606981480000|2020-12-03 07:44:40|||||||||2
1606981490000|2020-12-03 07:44:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606981500000|2020-12-03 07:45:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606981530000|2020-12-03 07:45:30|1835|1834.7|1834.7|1834.4|1835|1834.7|1834.7|1834.4|5
1606981560000|2020-12-03 07:46:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606981580000|2020-12-03 07:46:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606981600000|2020-12-03 07:46:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606981610000|2020-12-03 07:46:50|||||||||1
1606981620000|2020-12-03 07:47:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|4
1606981640000|2020-12-03 07:47:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606981650000|2020-12-03 07:47:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606981660000|2020-12-03 07:47:40|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606981670000|2020-12-03 07:47:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606981680000|2020-12-03 07:48:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|3
1606981690000|2020-12-03 07:48:10|||||||||2
1606981710000|2020-12-03 07:48:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606981720000|2020-12-03 07:48:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606981770000|2020-12-03 07:49:30|||||||||1
1606981780000|2020-12-03 07:49:40|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|3
1606981830000|2020-12-03 07:50:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606981880000|2020-12-03 07:51:20|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606981890000|2020-12-03 07:51:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606981900000|2020-12-03 07:51:40|||||||||1
1606981920000|2020-12-03 07:52:00|||||||||1
1606981930000|2020-12-03 07:52:10|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606981950000|2020-12-03 07:52:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606981990000|2020-12-03 07:53:10|||||||||1
1606982000000|2020-12-03 07:53:20|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606982050000|2020-12-03 07:54:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606982060000|2020-12-03 07:54:20|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606982070000|2020-12-03 07:54:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606982080000|2020-12-03 07:54:40|||||||||1
1606982140000|2020-12-03 07:55:40|||||||||2
1606982170000|2020-12-03 07:56:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606982180000|2020-12-03 07:56:20|||||||||1
1606982220000|2020-12-03 07:57:00|1834.3|1834|1834.4|1834.1|1834.4|1834.1|1834.3|1834|3
1606982250000|2020-12-03 07:57:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606982260000|2020-12-03 07:57:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606982280000|2020-12-03 07:58:00|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606982310000|2020-12-03 07:58:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606982320000|2020-12-03 07:58:40|1834.7|1834.4|1835|1834.7|1835|1834.7|1834.7|1834.4|7
1606982350000|2020-12-03 07:59:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606982370000|2020-12-03 07:59:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606982390000|2020-12-03 07:59:50|1835.2|1834.9|1835.6|1835.3|1835.6|1835.3|1835.2|1834.9|3
1606982400000|2020-12-03 08:00:00|1835.4|1835.1|1836|1835.7|1836.1|1835.8|1835.4|1835.1|17
1606982410000|2020-12-03 08:00:10|1836.3|1836|1836.7|1836.4|1836.9|1836.6|1836.3|1836|19
1606982420000|2020-12-03 08:00:20|1837|1836.7|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|10
1606982430000|2020-12-03 08:00:30|1836.6|1836.3|1836.3|1836|1836.6|1836.3|1836.3|1836|3
1606982440000|2020-12-03 08:00:40|1836.5|1836.2|1836.8|1836.5|1836.8|1836.5|1836.5|1836.2|7
1606982450000|2020-12-03 08:00:50|1836.2|1835.9|1836.4|1836.1|1836.5|1836.2|1836.2|1835.9|10
1606982460000|2020-12-03 08:01:00|1836.5|1836.2|1836.3|1836|1836.5|1836.2|1836.2|1835.9|6
1606982470000|2020-12-03 08:01:10|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|5
1606982480000|2020-12-03 08:01:20|1836.5|1836.2|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|2
1606982490000|2020-12-03 08:01:30|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|5
1606982500000|2020-12-03 08:01:40|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|2
1606982510000|2020-12-03 08:01:50|1836.7|1836.4|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|4
1606982520000|2020-12-03 08:02:00|1836.4|1836.1|1835.9|1835.6|1836.4|1836.1|1835.9|1835.6|8
1606982530000|2020-12-03 08:02:10|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|2
1606982540000|2020-12-03 08:02:20|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|2
1606982550000|2020-12-03 08:02:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606982560000|2020-12-03 08:02:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606982570000|2020-12-03 08:02:50|||||||||1
1606982580000|2020-12-03 08:03:00|||||||||1
1606982590000|2020-12-03 08:03:10|1835.8|1835.5|1836.1|1835.8|1836.1|1835.8|1835.8|1835.5|10
1606982610000|2020-12-03 08:03:30|||||||||1
1606982620000|2020-12-03 08:03:40|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|6
1606982630000|2020-12-03 08:03:50|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|2
1606982640000|2020-12-03 08:04:00|1835.6|1835.3|1835.4|1835.1|1835.6|1835.3|1835.4|1835.1|7
1606982650000|2020-12-03 08:04:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835|1834.7|9
1606982660000|2020-12-03 08:04:20|1835.3|1835|1835.1|1834.8|1835.3|1835|1835.1|1834.8|3
1606982670000|2020-12-03 08:04:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606982680000|2020-12-03 08:04:40|1834.9|1834.6|1835|1834.7|1835.1|1834.8|1834.7|1834.4|6
1606982690000|2020-12-03 08:04:50|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.9|1834.6|2
1606982700000|2020-12-03 08:05:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.3|1834|11
1606982710000|2020-12-03 08:05:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606982720000|2020-12-03 08:05:20|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|3
1606982740000|2020-12-03 08:05:40|1834.2|1833.9|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|7
1606982750000|2020-12-03 08:05:50|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606982780000|2020-12-03 08:06:20|1834.7|1834.4|1834.4|1834.1|1834.7|1834.4|1834.4|1834.1|3
1606982790000|2020-12-03 08:06:30|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|8
1606982810000|2020-12-03 08:06:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606982820000|2020-12-03 08:07:00|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|4
1606982840000|2020-12-03 08:07:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1833.9|1833.6|5
1606982850000|2020-12-03 08:07:30|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606982860000|2020-12-03 08:07:40|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|9
1606982870000|2020-12-03 08:07:50|1833.9|1833.6|1833.8|1833.5|1833.9|1833.6|1833.8|1833.5|2
1606982880000|2020-12-03 08:08:00|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.7|1833.4|10
1606982890000|2020-12-03 08:08:10|||||||||2
1606982900000|2020-12-03 08:08:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606982910000|2020-12-03 08:08:30|1833.9|1833.6|1834.4|1834.1|1834.4|1834.1|1833.9|1833.6|5
1606982920000|2020-12-03 08:08:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|5
1606982930000|2020-12-03 08:08:50|1834.1|1833.8|1833.9|1833.6|1834.1|1833.8|1833.9|1833.6|9
1606982940000|2020-12-03 08:09:00|1833.7|1833.4|1833.8|1833.5|1833.8|1833.5|1833.7|1833.4|2
1606982950000|2020-12-03 08:09:10|||||||||1
1606982960000|2020-12-03 08:09:20|||||||||1
1606983000000|2020-12-03 08:10:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|4
1606983010000|2020-12-03 08:10:10|1833.6|1833.3|1834|1833.7|1834|1833.7|1833.6|1833.3|7
1606983020000|2020-12-03 08:10:20|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|2
1606983030000|2020-12-03 08:10:30|1834|1833.7|1834.2|1833.9|1834.2|1833.9|1834|1833.7|2
1606983040000|2020-12-03 08:10:40|||||||||1
1606983050000|2020-12-03 08:10:50|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606983080000|2020-12-03 08:11:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606983090000|2020-12-03 08:11:30|1833.7|1833.4|1834.2|1833.9|1834.2|1833.9|1833.7|1833.4|2
1606983120000|2020-12-03 08:12:00|1834.3|1834|1834.4|1834.1|1834.4|1834.1|1834.3|1834|4
1606983150000|2020-12-03 08:12:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|2
1606983160000|2020-12-03 08:12:40|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.3|1834|2
1606983190000|2020-12-03 08:13:10|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|6
1606983200000|2020-12-03 08:13:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606983220000|2020-12-03 08:13:40|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606983230000|2020-12-03 08:13:50|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606983250000|2020-12-03 08:14:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606983260000|2020-12-03 08:14:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606983270000|2020-12-03 08:14:30|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606983280000|2020-12-03 08:14:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606983290000|2020-12-03 08:14:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606983300000|2020-12-03 08:15:00|1834.2|1833.9|1834.3|1834|1834.3|1834|1834.2|1833.9|2
1606983310000|2020-12-03 08:15:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606983320000|2020-12-03 08:15:20|1834.6|1834.3|1834.8|1834.5|1834.8|1834.5|1834.6|1834.3|8
1606983350000|2020-12-03 08:15:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606983360000|2020-12-03 08:16:00|1834|1833.7|1833.6|1833.3|1834|1833.7|1833.6|1833.3|5
1606983370000|2020-12-03 08:16:10|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.4|1833.1|9
1606983380000|2020-12-03 08:16:20|||||||||3
1606983420000|2020-12-03 08:17:00|1833.8|1833.5|1834|1833.7|1834|1833.7|1833.8|1833.5|4
1606983450000|2020-12-03 08:17:30|||||||||1
1606983490000|2020-12-03 08:18:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606983500000|2020-12-03 08:18:20|||||||||1
1606983510000|2020-12-03 08:18:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606983530000|2020-12-03 08:18:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606983540000|2020-12-03 08:19:00|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|4
1606983560000|2020-12-03 08:19:20|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606983570000|2020-12-03 08:19:30|||||||||3
1606983600000|2020-12-03 08:20:00|1835.2|1834.9|1835.8|1835.5|1835.9|1835.6|1835.2|1834.9|6
1606983610000|2020-12-03 08:20:10|1835.7|1835.4|1836|1835.7|1836|1835.7|1835.6|1835.3|9
1606983630000|2020-12-03 08:20:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606983640000|2020-12-03 08:20:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606983650000|2020-12-03 08:20:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|3
1606983660000|2020-12-03 08:21:00|1835.2|1834.9|1835|1834.7|1835.2|1834.9|1835|1834.7|5
1606983670000|2020-12-03 08:21:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606983680000|2020-12-03 08:21:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606983690000|2020-12-03 08:21:30|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|6
1606983720000|2020-12-03 08:22:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606983730000|2020-12-03 08:22:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606983740000|2020-12-03 08:22:20|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|3
1606983750000|2020-12-03 08:22:30|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|3
1606983770000|2020-12-03 08:22:50|1835.5|1835.2|1835.7|1835.4|1835.7|1835.4|1835.5|1835.2|6
1606983790000|2020-12-03 08:23:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606983820000|2020-12-03 08:23:40|1835|1834.7|1835.2|1834.9|1835.2|1834.9|1835|1834.7|2
1606983830000|2020-12-03 08:23:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606983840000|2020-12-03 08:24:00|1834.8|1834.5|1834.8|1834.5|1835|1834.7|1834.7|1834.4|7
1606983890000|2020-12-03 08:24:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|2
1606983900000|2020-12-03 08:25:00|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|4
1606983910000|2020-12-03 08:25:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606983920000|2020-12-03 08:25:20|||||||||1
1606983980000|2020-12-03 08:26:20|||||||||1
1606983990000|2020-12-03 08:26:30|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|6
1606984010000|2020-12-03 08:26:50|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|2
1606984020000|2020-12-03 08:27:00|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.2|1834.9|5
1606984030000|2020-12-03 08:27:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606984040000|2020-12-03 08:27:20|1835.7|1835.4|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|2
1606984130000|2020-12-03 08:28:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606984140000|2020-12-03 08:29:00|||||||||1
1606984200000|2020-12-03 08:30:00|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606984210000|2020-12-03 08:30:10|1835.6|1835.3|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|7
1606984220000|2020-12-03 08:30:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606984250000|2020-12-03 08:30:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606984260000|2020-12-03 08:31:00|1836|1835.7|1835.9|1835.6|1836|1835.7|1835.9|1835.6|3
1606984280000|2020-12-03 08:31:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|2
1606984310000|2020-12-03 08:31:50|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606984320000|2020-12-03 08:32:00|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|5
1606984330000|2020-12-03 08:32:10|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|7
1606984340000|2020-12-03 08:32:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606984350000|2020-12-03 08:32:30|||||||||1
1606984370000|2020-12-03 08:32:50|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|8
1606984390000|2020-12-03 08:33:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606984400000|2020-12-03 08:33:20|||||||||1
1606984410000|2020-12-03 08:33:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606984420000|2020-12-03 08:33:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|4
1606984430000|2020-12-03 08:33:50|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606984440000|2020-12-03 08:34:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|3
1606984460000|2020-12-03 08:34:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|3
1606984470000|2020-12-03 08:34:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606984490000|2020-12-03 08:34:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606984500000|2020-12-03 08:35:00|||||||||1
1606984510000|2020-12-03 08:35:10|||||||||1
1606984550000|2020-12-03 08:35:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606984580000|2020-12-03 08:36:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606984590000|2020-12-03 08:36:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606984620000|2020-12-03 08:37:00|1835.3|1835|1835.1|1834.8|1835.3|1835|1835.1|1834.8|5
1606984630000|2020-12-03 08:37:10|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606984640000|2020-12-03 08:37:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606984710000|2020-12-03 08:38:30|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|3
1606984720000|2020-12-03 08:38:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606984740000|2020-12-03 08:39:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606984750000|2020-12-03 08:39:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606984780000|2020-12-03 08:39:40|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606984820000|2020-12-03 08:40:20|1835.6|1835.3|1835.6|1835.3|1835.7|1835.4|1835.6|1835.3|12
1606984880000|2020-12-03 08:41:20|||||||||2
1606984960000|2020-12-03 08:42:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606984980000|2020-12-03 08:43:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606985000000|2020-12-03 08:43:20|1834.5|1834.2|1834.4|1834.1|1834.5|1834.2|1834.4|1834.1|7
1606985010000|2020-12-03 08:43:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606985020000|2020-12-03 08:43:40|1834.1|1833.8|1834.3|1834|1834.3|1834|1834.1|1833.8|3
1606985040000|2020-12-03 08:44:00|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606985050000|2020-12-03 08:44:10|||||||||1
1606985060000|2020-12-03 08:44:20|1834.2|1833.9|1833.9|1833.6|1834.2|1833.9|1833.9|1833.6|3
1606985080000|2020-12-03 08:44:40|||||||||1
1606985090000|2020-12-03 08:44:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606985100000|2020-12-03 08:45:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606985130000|2020-12-03 08:45:30|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|3
1606985140000|2020-12-03 08:45:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606985170000|2020-12-03 08:46:10|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606985180000|2020-12-03 08:46:20|1834.9|1834.6|1834.7|1834.4|1834.9|1834.6|1834.7|1834.4|6
1606985190000|2020-12-03 08:46:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|4
1606985200000|2020-12-03 08:46:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606985210000|2020-12-03 08:46:50|||||||||1
1606985220000|2020-12-03 08:47:00|||||||||1
1606985270000|2020-12-03 08:47:50|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606985300000|2020-12-03 08:48:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606985310000|2020-12-03 08:48:30|||||||||1
1606985320000|2020-12-03 08:48:40|||||||||1
1606985340000|2020-12-03 08:49:00|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606985350000|2020-12-03 08:49:10|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|3
1606985360000|2020-12-03 08:49:20|1833.7|1833.4|1833.9|1833.6|1833.9|1833.6|1833.7|1833.4|3
1606985370000|2020-12-03 08:49:30|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.8|1833.5|3
1606985400000|2020-12-03 08:50:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|4
1606985420000|2020-12-03 08:50:20|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606985430000|2020-12-03 08:50:30|||||||||1
1606985440000|2020-12-03 08:50:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|3
1606985450000|2020-12-03 08:50:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606985490000|2020-12-03 08:51:30|||||||||2
1606985530000|2020-12-03 08:52:10|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.8|1833.5|3
1606985550000|2020-12-03 08:52:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606985560000|2020-12-03 08:52:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606985600000|2020-12-03 08:53:20|||||||||1
1606985610000|2020-12-03 08:53:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606985640000|2020-12-03 08:54:00|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|3
1606985650000|2020-12-03 08:54:10|||||||||3
1606985670000|2020-12-03 08:54:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606985680000|2020-12-03 08:54:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606985690000|2020-12-03 08:54:50|||||||||7
1606985720000|2020-12-03 08:55:20|1833.4|1833.1|1833.2|1832.9|1833.4|1833.1|1833.2|1832.9|5
1606985730000|2020-12-03 08:55:30|1833.1|1832.8|1832.9|1832.6|1833.3|1833|1832.9|1832.6|8
1606985740000|2020-12-03 08:55:40|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|2
1606985750000|2020-12-03 08:55:50|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606985780000|2020-12-03 08:56:20|1833.3|1833|1833.7|1833.4|1833.7|1833.4|1833.3|1833|3
1606985790000|2020-12-03 08:56:30|1833.5|1833.2|1833.5|1833.2|1833.6|1833.3|1833.5|1833.2|3
1606985800000|2020-12-03 08:56:40|||||||||3
1606985810000|2020-12-03 08:56:50|||||||||1
1606985820000|2020-12-03 08:57:00|1833.3|1833|1833.5|1833.2|1833.7|1833.4|1833.3|1833|12
1606985830000|2020-12-03 08:57:10|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606985840000|2020-12-03 08:57:20|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606985860000|2020-12-03 08:57:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606985890000|2020-12-03 08:58:10|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606985940000|2020-12-03 08:59:00|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|2
1606985950000|2020-12-03 08:59:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|3
1606985960000|2020-12-03 08:59:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606985970000|2020-12-03 08:59:30|1833.9|1833.6|1833.7|1833.4|1833.9|1833.6|1833.7|1833.4|8
1606986000000|2020-12-03 09:00:00|1833.9|1833.6|1834.1|1833.8|1834.2|1833.9|1833.9|1833.6|16
1606986030000|2020-12-03 09:00:30|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.3|1834|9
1606986040000|2020-12-03 09:00:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|5
1606986050000|2020-12-03 09:00:50|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606986080000|2020-12-03 09:01:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606986120000|2020-12-03 09:02:00|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|4
1606986160000|2020-12-03 09:02:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606986180000|2020-12-03 09:03:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606986190000|2020-12-03 09:03:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606986210000|2020-12-03 09:03:30|||||||||1
1606986220000|2020-12-03 09:03:40|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|6
1606986230000|2020-12-03 09:03:50|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|4
1606986240000|2020-12-03 09:04:00|1836.3|1836|1835.5|1835.2|1836.3|1836|1835.5|1835.2|7
1606986250000|2020-12-03 09:04:10|1835.6|1835.3|1835.5|1835.2|1835.7|1835.4|1835.5|1835.2|4
1606986260000|2020-12-03 09:04:20|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606986290000|2020-12-03 09:04:50|1835.8|1835.5|1835.9|1835.6|1835.9|1835.6|1835.8|1835.5|3
1606986310000|2020-12-03 09:05:10|1836|1835.7|1836.1|1835.8|1836.4|1836.1|1836|1835.7|8
1606986330000|2020-12-03 09:05:30|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|2
1606986340000|2020-12-03 09:05:40|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|2
1606986350000|2020-12-03 09:05:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|2
1606986360000|2020-12-03 09:06:00|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606986380000|2020-12-03 09:06:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606986400000|2020-12-03 09:06:40|1835.9|1835.6|1836|1835.7|1836|1835.7|1835.9|1835.6|2
1606986410000|2020-12-03 09:06:50|||||||||1
1606986420000|2020-12-03 09:07:00|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836.1|1835.8|4
1606986450000|2020-12-03 09:07:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606986500000|2020-12-03 09:08:20|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.3|1835|2
1606986510000|2020-12-03 09:08:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606986520000|2020-12-03 09:08:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606986540000|2020-12-03 09:09:00|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.4|1835.1|3
1606986550000|2020-12-03 09:09:10|||||||||1
1606986560000|2020-12-03 09:09:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606986580000|2020-12-03 09:09:40|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606986600000|2020-12-03 09:10:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|4
1606986610000|2020-12-03 09:10:10|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606986630000|2020-12-03 09:10:30|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606986660000|2020-12-03 09:11:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606986710000|2020-12-03 09:11:50|||||||||1
1606986720000|2020-12-03 09:12:00|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606986730000|2020-12-03 09:12:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|2
1606986750000|2020-12-03 09:12:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606986760000|2020-12-03 09:12:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606986780000|2020-12-03 09:13:00|1835.5|1835.2|1835.4|1835.1|1835.5|1835.2|1835.3|1835|8
1606986790000|2020-12-03 09:13:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|2
1606986800000|2020-12-03 09:13:20|||||||||1
1606986810000|2020-12-03 09:13:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|5
1606986820000|2020-12-03 09:13:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606986830000|2020-12-03 09:13:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606986840000|2020-12-03 09:14:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606986850000|2020-12-03 09:14:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606986860000|2020-12-03 09:14:20|||||||||1
1606986870000|2020-12-03 09:14:30|||||||||2
1606986880000|2020-12-03 09:14:40|1834.6|1834.3|1834.5|1834.2|1834.6|1834.3|1834.5|1834.2|6
1606986890000|2020-12-03 09:14:50|1834.6|1834.3|1834.4|1834.1|1834.6|1834.3|1834.4|1834.1|3
1606986900000|2020-12-03 09:15:00|1834.3|1834|1834.1|1833.8|1834.3|1834|1834|1833.7|11
1606986910000|2020-12-03 09:15:10|1834|1833.7|1834|1833.7|1834.1|1833.8|1834|1833.7|9
1606986920000|2020-12-03 09:15:20|1833.9|1833.6|1833.6|1833.3|1833.9|1833.6|1833.5|1833.2|16
1606986930000|2020-12-03 09:15:30|1833.5|1833.2|1833.3|1833|1833.5|1833.2|1833.3|1833|12
1606986940000|2020-12-03 09:15:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606986950000|2020-12-03 09:15:50|1833.6|1833.3|1833.9|1833.6|1833.9|1833.6|1833.6|1833.3|3
1606986960000|2020-12-03 09:16:00|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|4
1606986970000|2020-12-03 09:16:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1
1606986980000|2020-12-03 09:16:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606987000000|2020-12-03 09:16:40|1834.4|1834.1|1834.6|1834.3|1834.7|1834.4|1834.4|1834.1|4
1606987010000|2020-12-03 09:16:50|||||||||2
1606987020000|2020-12-03 09:17:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606987030000|2020-12-03 09:17:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606987040000|2020-12-03 09:17:20|1834.8|1834.5|1835|1834.7|1835|1834.7|1834.8|1834.5|5
1606987050000|2020-12-03 09:17:30|||||||||3
1606987060000|2020-12-03 09:17:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606987070000|2020-12-03 09:17:50|1834.7|1834.4|1834.9|1834.6|1834.9|1834.6|1834.7|1834.4|9
1606987080000|2020-12-03 09:18:00|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606987110000|2020-12-03 09:18:30|1834.9|1834.6|1835|1834.7|1835|1834.7|1834.9|1834.6|2
1606987130000|2020-12-03 09:18:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|2
1606987140000|2020-12-03 09:19:00|1834.8|1834.5|1834.8|1834.5|1834.9|1834.6|1834.7|1834.4|6
1606987150000|2020-12-03 09:19:10|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|2
1606987160000|2020-12-03 09:19:20|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606987170000|2020-12-03 09:19:30|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606987180000|2020-12-03 09:19:40|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606987200000|2020-12-03 09:20:00|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606987220000|2020-12-03 09:20:20|1834.4|1834.1|1834.5|1834.2|1834.5|1834.2|1834.4|1834.1|7
1606987230000|2020-12-03 09:20:30|||||||||1
1606987240000|2020-12-03 09:20:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606987250000|2020-12-03 09:20:50|1833.8|1833.5|1833.8|1833.5|1834|1833.7|1833.8|1833.5|6
1606987280000|2020-12-03 09:21:20|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606987300000|2020-12-03 09:21:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606987310000|2020-12-03 09:21:50|1833.6|1833.3|1833.8|1833.5|1833.8|1833.5|1833.6|1833.3|4
1606987320000|2020-12-03 09:22:00|1833.5|1833.2|1833.4|1833.1|1833.5|1833.2|1833.4|1833.1|5
1606987330000|2020-12-03 09:22:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833|1832.7|5
1606987350000|2020-12-03 09:22:30|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606987360000|2020-12-03 09:22:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1
1606987380000|2020-12-03 09:23:00|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606987390000|2020-12-03 09:23:10|1833.1|1832.8|1832.1|1831.8|1833.1|1832.8|1832.1|1831.8|17
1606987400000|2020-12-03 09:23:20|1832.3|1832|1832.6|1832.3|1832.6|1832.3|1832.3|1832|7
1606987430000|2020-12-03 09:23:50|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606987440000|2020-12-03 09:24:00|1832.8|1832.5|1832.5|1832.2|1832.9|1832.6|1832.5|1832.2|7
1606987450000|2020-12-03 09:24:10|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.1|1831.8|10
1606987460000|2020-12-03 09:24:20|1832.1|1831.8|1832.3|1832|1832.4|1832.1|1832.1|1831.8|5
1606987480000|2020-12-03 09:24:40|1832.4|1832.1|1832.3|1832|1832.5|1832.2|1832.3|1832|4
1606987500000|2020-12-03 09:25:00|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606987520000|2020-12-03 09:25:20|1832.7|1832.4|1832.6|1832.3|1832.7|1832.4|1832.6|1832.3|3
1606987530000|2020-12-03 09:25:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|2
1606987540000|2020-12-03 09:25:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606987550000|2020-12-03 09:25:50|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606987560000|2020-12-03 09:26:00|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606987570000|2020-12-03 09:26:10|||||||||1
1606987620000|2020-12-03 09:27:00|1832.7|1832.4|1832.7|1832.4|1833|1832.7|1832.7|1832.4|8
1606987630000|2020-12-03 09:27:10|1832.5|1832.2|1832.3|1832|1832.6|1832.3|1832.3|1832|4
1606987650000|2020-12-03 09:27:30|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|2
1606987660000|2020-12-03 09:27:40|1832.2|1831.9|1832.1|1831.8|1832.2|1831.9|1832.1|1831.8|4
1606987670000|2020-12-03 09:27:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1831.9|1831.6|8
1606987690000|2020-12-03 09:28:10|1832.4|1832.1|1832.4|1832.1|1832.5|1832.2|1832.2|1831.9|11
1606987720000|2020-12-03 09:28:40|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|4
1606987730000|2020-12-03 09:28:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606987740000|2020-12-03 09:29:00|1832.5|1832.2|1832.4|1832.1|1832.5|1832.2|1832.4|1832.1|7
1606987800000|2020-12-03 09:30:00|1832.6|1832.3|1831.9|1831.6|1832.6|1832.3|1831.9|1831.6|15
1606987810000|2020-12-03 09:30:10|1832|1831.7|1832|1831.7|1832|1831.7|1831.9|1831.6|4
1606987820000|2020-12-03 09:30:20|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.9|1831.6|6
1606987830000|2020-12-03 09:30:30|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|6
1606987840000|2020-12-03 09:30:40|||||||||2
1606987860000|2020-12-03 09:31:00|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|2
1606987880000|2020-12-03 09:31:20|1832.5|1832.2|1832.2|1831.9|1832.5|1832.2|1832.2|1831.9|14
1606987890000|2020-12-03 09:31:30|1832|1831.7|1832.2|1831.9|1832.3|1832|1831.9|1831.6|6
1606987910000|2020-12-03 09:31:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1
1606987920000|2020-12-03 09:32:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606987930000|2020-12-03 09:32:10|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|3
1606987960000|2020-12-03 09:32:40|1832.1|1831.8|1831.7|1831.4|1832.1|1831.8|1831.7|1831.4|9
1606987980000|2020-12-03 09:33:00|1831.9|1831.6|1831.9|1831.6|1832|1831.7|1831.7|1831.4|6
1606987990000|2020-12-03 09:33:10|1831.8|1831.5|1831.7|1831.4|1831.8|1831.5|1831.7|1831.4|2
1606988030000|2020-12-03 09:33:50|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|4
1606988040000|2020-12-03 09:34:00|1831.7|1831.4|1832|1831.7|1832|1831.7|1831.7|1831.4|4
1606988050000|2020-12-03 09:34:10|1831.8|1831.5|1831.6|1831.3|1831.8|1831.5|1831.6|1831.3|24
1606988060000|2020-12-03 09:34:20|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|2
1606988070000|2020-12-03 09:34:30|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.6|1831.3|2
1606988100000|2020-12-03 09:35:00|1831.6|1831.3|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|3
1606988110000|2020-12-03 09:35:10|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|8
1606988120000|2020-12-03 09:35:20|1831.8|1831.5|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|5
1606988130000|2020-12-03 09:35:30|1832.1|1831.8|1831.7|1831.4|1832.1|1831.8|1831.7|1831.4|3
1606988160000|2020-12-03 09:36:00|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606988180000|2020-12-03 09:36:20|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|2
1606988250000|2020-12-03 09:37:30|||||||||1
1606988280000|2020-12-03 09:38:00|1831.7|1831.4|1831.5|1831.2|1831.7|1831.4|1831.5|1831.2|9
1606988310000|2020-12-03 09:38:30|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606988320000|2020-12-03 09:38:40|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606988340000|2020-12-03 09:39:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606988370000|2020-12-03 09:39:30|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1
1606988380000|2020-12-03 09:39:40|1831.6|1831.3|1831.3|1831|1831.6|1831.3|1831.1|1830.8|20
1606988390000|2020-12-03 09:39:50|1831.2|1830.9|1831.3|1831|1831.3|1831|1831.2|1830.9|3
1606988400000|2020-12-03 09:40:00|1831.2|1830.9|1830.8|1830.5|1831.2|1830.9|1830.8|1830.5|13
1606988420000|2020-12-03 09:40:20|1830.9|1830.6|1831.1|1830.8|1831.1|1830.8|1830.9|1830.6|6
1606988430000|2020-12-03 09:40:30|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|5
1606988440000|2020-12-03 09:40:40|1831|1830.7|1830.8|1830.5|1831|1830.7|1830.8|1830.5|6
1606988460000|2020-12-03 09:41:00|1830.9|1830.6|1830.6|1830.3|1830.9|1830.6|1830.6|1830.3|13
1606988480000|2020-12-03 09:41:20|1830.5|1830.2|1830.4|1830.1|1830.5|1830.2|1830.4|1830.1|9
1606988490000|2020-12-03 09:41:30|1830.6|1830.3|1830.2|1829.9|1830.6|1830.3|1830.2|1829.9|13
1606988500000|2020-12-03 09:41:40|1830.1|1829.8|1830.2|1829.9|1830.2|1829.9|1830.1|1829.8|8
1606988510000|2020-12-03 09:41:50|1830.3|1830|1830.4|1830.1|1830.4|1830.1|1830.3|1830|6
1606988520000|2020-12-03 09:42:00|1830.5|1830.2|1830.4|1830.1|1830.6|1830.3|1830.4|1830.1|8
1606988530000|2020-12-03 09:42:10|1830.5|1830.2|1830.3|1830|1830.5|1830.2|1830.3|1830|2
1606988540000|2020-12-03 09:42:20|1830.5|1830.2|1831|1830.7|1831|1830.7|1830.5|1830.2|8
1606988550000|2020-12-03 09:42:30|1830.8|1830.5|1830.9|1830.6|1830.9|1830.6|1830.8|1830.5|7
1606988560000|2020-12-03 09:42:40|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|1830.8|1830.5|2
1606988570000|2020-12-03 09:42:50|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|1830.7|1830.4|4
1606988580000|2020-12-03 09:43:00|1830.6|1830.3|1830.5|1830.2|1830.6|1830.3|1830.5|1830.2|7
1606988590000|2020-12-03 09:43:10|1830.3|1830|1830.1|1829.8|1830.3|1830|1830.1|1829.8|4
1606988600000|2020-12-03 09:43:20|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|2
1606988620000|2020-12-03 09:43:40|1830.1|1829.8|1830.4|1830.1|1830.4|1830.1|1830.1|1829.8|11
1606988650000|2020-12-03 09:44:10|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1830.5|1830.2|1
1606988670000|2020-12-03 09:44:30|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|1830.6|1830.3|2
1606988690000|2020-12-03 09:44:50|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830|1829.7|11
1606988700000|2020-12-03 09:45:00|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|1830.2|1829.9|4
1606988710000|2020-12-03 09:45:10|1830.1|1829.8|1829.8|1829.5|1830.3|1830|1829.8|1829.5|30
1606988720000|2020-12-03 09:45:20|1829.6|1829.3|1830.1|1829.8|1830.1|1829.8|1829.6|1829.3|12
1606988730000|2020-12-03 09:45:30|1830|1829.7|1830|1829.7|1830|1829.7|1830|1829.7|10
1606988740000|2020-12-03 09:45:40|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|1830.1|1829.8|21
1606988750000|2020-12-03 09:45:50|1830.3|1830|1830.3|1830|1830.3|1830|1830.3|1830|7
1606988760000|2020-12-03 09:46:00|||||||||2
1606988790000|2020-12-03 09:46:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|2
1606988820000|2020-12-03 09:47:00|1831.3|1831|1831.2|1830.9|1831.3|1831|1831.2|1830.9|6
1606988830000|2020-12-03 09:47:10|1831.3|1831|1831.4|1831.1|1831.4|1831.1|1831.3|1831|13
1606988840000|2020-12-03 09:47:20|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606988850000|2020-12-03 09:47:30|1831.8|1831.5|1832|1831.7|1832|1831.7|1831.8|1831.5|9
1606988860000|2020-12-03 09:47:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|6
1606988870000|2020-12-03 09:47:50|1832|1831.7|1832.3|1832|1832.3|1832|1832|1831.7|6
1606988880000|2020-12-03 09:48:00|||||||||4
1606988900000|2020-12-03 09:48:20|1831.9|1831.6|1831.5|1831.2|1831.9|1831.6|1831.5|1831.2|4
1606988910000|2020-12-03 09:48:30|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|1831.2|1830.9|10
1606988920000|2020-12-03 09:48:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606988930000|2020-12-03 09:48:50|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606988940000|2020-12-03 09:49:00|1831.2|1830.9|1831.4|1831.1|1831.4|1831.1|1831.2|1830.9|6
1606988990000|2020-12-03 09:49:50|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|2
1606989020000|2020-12-03 09:50:20|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|17
1606989030000|2020-12-03 09:50:30|1831.2|1830.9|1831.2|1830.9|1831.3|1831|1831.2|1830.9|4
1606989040000|2020-12-03 09:50:40|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|5
1606989070000|2020-12-03 09:51:10|||||||||1
1606989090000|2020-12-03 09:51:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606989110000|2020-12-03 09:51:50|||||||||1
1606989120000|2020-12-03 09:52:00|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.3|1831|9
1606989140000|2020-12-03 09:52:20|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|4
1606989150000|2020-12-03 09:52:30|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606989160000|2020-12-03 09:52:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|5
1606989200000|2020-12-03 09:53:20|1831.6|1831.3|1831.7|1831.4|1831.8|1831.5|1831.6|1831.3|5
1606989220000|2020-12-03 09:53:40|||||||||1
1606989230000|2020-12-03 09:53:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606989260000|2020-12-03 09:54:20|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606989300000|2020-12-03 09:55:00|1832.1|1831.8|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|4
1606989310000|2020-12-03 09:55:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606989320000|2020-12-03 09:55:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|3
1606989350000|2020-12-03 09:55:50|||||||||1
1606989360000|2020-12-03 09:56:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|5
1606989380000|2020-12-03 09:56:20|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|11
1606989390000|2020-12-03 09:56:30|1832.6|1832.3|1832.4|1832.1|1832.6|1832.3|1832.4|1832.1|5
1606989400000|2020-12-03 09:56:40|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606989410000|2020-12-03 09:56:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|5
1606989430000|2020-12-03 09:57:10|||||||||2
1606989450000|2020-12-03 09:57:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606989460000|2020-12-03 09:57:40|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|4
1606989470000|2020-12-03 09:57:50|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|6
1606989480000|2020-12-03 09:58:00|1833.1|1832.8|1832.7|1832.4|1833.1|1832.8|1832.7|1832.4|6
1606989490000|2020-12-03 09:58:10|1832.5|1832.2|1832.3|1832|1832.5|1832.2|1832.3|1832|8
1606989530000|2020-12-03 09:58:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606989540000|2020-12-03 09:59:00|||||||||1
1606989550000|2020-12-03 09:59:10|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1831.9|1831.6|5
1606989560000|2020-12-03 09:59:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606989590000|2020-12-03 09:59:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|2
1606989600000|2020-12-03 10:00:00|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606989610000|2020-12-03 10:00:10|||||||||1
1606989620000|2020-12-03 10:00:20|||||||||1
1606989640000|2020-12-03 10:00:40|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.8|1831.5|12
1606989660000|2020-12-03 10:01:00|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|3
1606989700000|2020-12-03 10:01:40|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606989720000|2020-12-03 10:02:00|1831.4|1831.1|1831.7|1831.4|1831.7|1831.4|1831.4|1831.1|3
1606989770000|2020-12-03 10:02:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|10
1606989780000|2020-12-03 10:03:00|||||||||10
1606989820000|2020-12-03 10:03:40|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|3
1606989840000|2020-12-03 10:04:00|||||||||2
1606989850000|2020-12-03 10:04:10|1831.3|1831|1831.3|1831|1831.3|1831|1831.3|1831|1
1606989890000|2020-12-03 10:04:50|1831.4|1831.1|1831.3|1831|1831.4|1831.1|1831.3|1831|6
1606989900000|2020-12-03 10:05:00|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|4
1606989910000|2020-12-03 10:05:10|1831.8|1831.5|1831.4|1831.1|1831.8|1831.5|1831.4|1831.1|12
1606989920000|2020-12-03 10:05:20|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.5|1831.2|3
1606989930000|2020-12-03 10:05:30|1831.5|1831.2|1831.7|1831.4|1831.7|1831.4|1831.5|1831.2|3
1606989950000|2020-12-03 10:05:50|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|4
1606989960000|2020-12-03 10:06:00|||||||||3
1606989990000|2020-12-03 10:06:30|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|4
1606990010000|2020-12-03 10:06:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606990030000|2020-12-03 10:07:10|||||||||2
1606990040000|2020-12-03 10:07:20|1831.9|1831.6|1831.7|1831.4|1831.9|1831.6|1831.6|1831.3|35
1606990050000|2020-12-03 10:07:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|9
1606990060000|2020-12-03 10:07:40|1831.5|1831.2|1831.2|1830.9|1831.6|1831.3|1831.2|1830.9|36
1606990070000|2020-12-03 10:07:50|1831.1|1830.8|1831.2|1830.9|1831.2|1830.9|1831.1|1830.8|13
1606990090000|2020-12-03 10:08:10|||||||||7
1606990100000|2020-12-03 10:08:20|||||||||2
1606990120000|2020-12-03 10:08:40|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|2
1606990130000|2020-12-03 10:08:50|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1831.5|1831.2|1
1606990170000|2020-12-03 10:09:30|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|1831.4|1831.1|3
1606990190000|2020-12-03 10:09:50|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606990220000|2020-12-03 10:10:20|1831.5|1831.2|1831.4|1831.1|1831.5|1831.2|1831.4|1831.1|6
1606990230000|2020-12-03 10:10:30|||||||||1
1606990270000|2020-12-03 10:11:10|1831.6|1831.3|1831.9|1831.6|1831.9|1831.6|1831.6|1831.3|3
1606990290000|2020-12-03 10:11:30|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606990350000|2020-12-03 10:12:30|1831.7|1831.4|1831.6|1831.3|1831.7|1831.4|1831.6|1831.3|9
1606990360000|2020-12-03 10:12:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606990470000|2020-12-03 10:14:30|1831.8|1831.5|1831.9|1831.6|1831.9|1831.6|1831.8|1831.5|4
1606990480000|2020-12-03 10:14:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|2
1606990490000|2020-12-03 10:14:50|||||||||1
1606990510000|2020-12-03 10:15:10|1831.9|1831.6|1832|1831.7|1832|1831.7|1831.9|1831.6|2
1606990520000|2020-12-03 10:15:20|1832.2|1831.9|1832.3|1832|1832.3|1832|1832.2|1831.9|7
1606990530000|2020-12-03 10:15:30|||||||||1
1606990540000|2020-12-03 10:15:40|||||||||1
1606990580000|2020-12-03 10:16:20|||||||||2
1606990600000|2020-12-03 10:16:40|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.4|1832.1|6
1606990610000|2020-12-03 10:16:50|1832.1|1831.8|1831.8|1831.5|1832.1|1831.8|1831.8|1831.5|13
1606990620000|2020-12-03 10:17:00|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|6
1606990640000|2020-12-03 10:17:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606990650000|2020-12-03 10:17:30|1831.5|1831.2|1831.6|1831.3|1831.6|1831.3|1831.3|1831|4
1606990660000|2020-12-03 10:17:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|7
1606990670000|2020-12-03 10:17:50|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1831.7|1831.4|1
1606990700000|2020-12-03 10:18:20|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1831.6|1831.3|1
1606990720000|2020-12-03 10:18:40|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|1831.8|1831.5|4
1606990730000|2020-12-03 10:18:50|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|14
1606990740000|2020-12-03 10:19:00|1831.9|1831.6|1831.8|1831.5|1831.9|1831.6|1831.8|1831.5|7
1606990750000|2020-12-03 10:19:10|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1
1606990760000|2020-12-03 10:19:20|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|3
1606990770000|2020-12-03 10:19:30|||||||||2
1606990780000|2020-12-03 10:19:40|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|1831.9|1831.6|3
1606990800000|2020-12-03 10:20:00|||||||||1
1606990820000|2020-12-03 10:20:20|1832.1|1831.8|1832|1831.7|1832.1|1831.8|1832|1831.7|3
1606990830000|2020-12-03 10:20:30|||||||||1
1606990840000|2020-12-03 10:20:40|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|40
1606990850000|2020-12-03 10:20:50|1832.1|1831.8|1832.2|1831.9|1832.2|1831.9|1832.1|1831.8|76
1606990860000|2020-12-03 10:21:00|1832.4|1832.1|1832.5|1832.2|1832.5|1832.2|1832.3|1832|5
1606990870000|2020-12-03 10:21:10|1832.4|1832.1|1832.3|1832|1832.4|1832.1|1832.3|1832|6
1606990890000|2020-12-03 10:21:30|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|12
1606990900000|2020-12-03 10:21:40|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|4
1606990910000|2020-12-03 10:21:50|1832.9|1832.6|1833|1832.7|1833|1832.7|1832.9|1832.6|7
1606990920000|2020-12-03 10:22:00|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|2
1606990940000|2020-12-03 10:22:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|1
1606990950000|2020-12-03 10:22:30|||||||||1
1606990970000|2020-12-03 10:22:50|1833.1|1832.8|1832.8|1832.5|1833.1|1832.8|1832.8|1832.5|3
1606990980000|2020-12-03 10:23:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606991100000|2020-12-03 10:25:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|2
1606991130000|2020-12-03 10:25:30|1832.4|1832.1|1832.6|1832.3|1832.6|1832.3|1832.4|1832.1|2
1606991150000|2020-12-03 10:25:50|1832.7|1832.4|1832.1|1831.8|1832.7|1832.4|1832.1|1831.8|8
1606991160000|2020-12-03 10:26:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606991170000|2020-12-03 10:26:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|1
1606991200000|2020-12-03 10:26:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606991220000|2020-12-03 10:27:00|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606991230000|2020-12-03 10:27:10|1832.1|1831.8|1831.9|1831.6|1832.1|1831.8|1831.9|1831.6|3
1606991260000|2020-12-03 10:27:40|||||||||1
1606991270000|2020-12-03 10:27:50|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606991290000|2020-12-03 10:28:10|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|2
1606991350000|2020-12-03 10:29:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606991360000|2020-12-03 10:29:20|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|8
1606991380000|2020-12-03 10:29:40|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|1
1606991390000|2020-12-03 10:29:50|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|2
1606991400000|2020-12-03 10:30:00|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|1832.1|1831.8|2
1606991410000|2020-12-03 10:30:10|1832|1831.7|1832.1|1831.8|1832.1|1831.8|1832|1831.7|3
1606991420000|2020-12-03 10:30:20|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606991440000|2020-12-03 10:30:40|||||||||1
1606991450000|2020-12-03 10:30:50|1832.2|1831.9|1832.4|1832.1|1832.4|1832.1|1832.2|1831.9|3
1606991470000|2020-12-03 10:31:10|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1832.2|1831.9|1
1606991520000|2020-12-03 10:32:00|||||||||1
1606991530000|2020-12-03 10:32:10|||||||||1
1606991560000|2020-12-03 10:32:40|||||||||1
1606991730000|2020-12-03 10:35:30|1832|1831.7|1832|1831.7|1832|1831.7|1832|1831.7|3
1606991790000|2020-12-03 10:36:30|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606991800000|2020-12-03 10:36:40|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1832.4|1832.1|1
1606991870000|2020-12-03 10:37:50|1832.3|1832|1832.3|1832|1832.3|1832|1832.3|1832|3
1606991880000|2020-12-03 10:38:00|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606991890000|2020-12-03 10:38:10|1832.9|1832.6|1833.2|1832.9|1833.2|1832.9|1832.9|1832.6|5
1606991900000|2020-12-03 10:38:20|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|2
1606991920000|2020-12-03 10:38:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606991930000|2020-12-03 10:38:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606991940000|2020-12-03 10:39:00|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1832.7|1832.4|1
1606992030000|2020-12-03 10:40:30|1832.8|1832.5|1832.9|1832.6|1832.9|1832.6|1832.8|1832.5|4
1606992070000|2020-12-03 10:41:10|1833.2|1832.9|1833.1|1832.8|1833.2|1832.9|1833.1|1832.8|2
1606992140000|2020-12-03 10:42:20|1832.9|1832.6|1832.8|1832.5|1833|1832.7|1832.8|1832.5|8
1606992150000|2020-12-03 10:42:30|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|2
1606992160000|2020-12-03 10:42:40|||||||||1
1606992170000|2020-12-03 10:42:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606992180000|2020-12-03 10:43:00|||||||||1
1606992200000|2020-12-03 10:43:20|||||||||2
1606992220000|2020-12-03 10:43:40|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1832.6|1832.3|1
1606992230000|2020-12-03 10:43:50|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|1832.5|1832.2|2
1606992270000|2020-12-03 10:44:30|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606992280000|2020-12-03 10:44:40|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1832.9|1832.6|1
1606992290000|2020-12-03 10:44:50|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1832.8|1832.5|1
1606992300000|2020-12-03 10:45:00|1832.7|1832.4|1832.8|1832.5|1832.8|1832.5|1832.7|1832.4|2
1606992320000|2020-12-03 10:45:20|1833|1832.7|1833|1832.7|1833|1832.7|1833|1832.7|2
1606992340000|2020-12-03 10:45:40|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606992350000|2020-12-03 10:45:50|1833.1|1832.8|1833.2|1832.9|1833.2|1832.9|1833.1|1832.8|3
1606992450000|2020-12-03 10:47:30|1833.4|1833.1|1833.6|1833.3|1833.7|1833.4|1833.4|1833.1|9
1606992470000|2020-12-03 10:47:50|1833.5|1833.2|1833.6|1833.3|1833.6|1833.3|1833.5|1833.2|5
1606992500000|2020-12-03 10:48:20|||||||||2
1606992520000|2020-12-03 10:48:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|3
1606992550000|2020-12-03 10:49:10|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606992580000|2020-12-03 10:49:40|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606992590000|2020-12-03 10:49:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606992600000|2020-12-03 10:50:00|||||||||4
1606992610000|2020-12-03 10:50:10|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|4
1606992630000|2020-12-03 10:50:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|3
1606992640000|2020-12-03 10:50:40|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|1833.5|1833.2|2
1606992650000|2020-12-03 10:50:50|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|2
1606992660000|2020-12-03 10:51:00|1833.4|1833.1|1833.5|1833.2|1833.5|1833.2|1833.4|1833.1|3
1606992680000|2020-12-03 10:51:20|1833.3|1833|1833.3|1833|1833.3|1833|1833.3|1833|1
1606992690000|2020-12-03 10:51:30|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|3
1606992720000|2020-12-03 10:52:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|3
1606992730000|2020-12-03 10:52:10|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1833.1|1832.8|1
1606992740000|2020-12-03 10:52:20|1833.2|1832.9|1833.4|1833.1|1833.4|1833.1|1833.2|1832.9|5
1606992750000|2020-12-03 10:52:30|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1
1606992760000|2020-12-03 10:52:40|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606992780000|2020-12-03 10:53:00|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|1833.2|1832.9|2
1606992790000|2020-12-03 10:53:10|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1833.4|1833.1|1
1606992800000|2020-12-03 10:53:20|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606992810000|2020-12-03 10:53:30|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1833.6|1833.3|1
1606992930000|2020-12-03 10:55:30|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606992940000|2020-12-03 10:55:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|2
1606992960000|2020-12-03 10:56:00|||||||||1
1606992980000|2020-12-03 10:56:20|1833.8|1833.5|1833.6|1833.3|1833.8|1833.5|1833.6|1833.3|2
1606993010000|2020-12-03 10:56:50|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1
1606993130000|2020-12-03 10:58:50|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|4
1606993180000|2020-12-03 10:59:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606993190000|2020-12-03 10:59:50|||||||||1
1606993200000|2020-12-03 11:00:00|1834|1833.7|1834.3|1834|1834.3|1834|1834|1833.7|10
1606993210000|2020-12-03 11:00:10|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834.1|1833.8|6
1606993220000|2020-12-03 11:00:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|4
1606993250000|2020-12-03 11:00:50|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|13
1606993260000|2020-12-03 11:01:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606993280000|2020-12-03 11:01:20|1833.8|1833.5|1834.2|1833.9|1834.2|1833.9|1833.8|1833.5|2
1606993300000|2020-12-03 11:01:40|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1833.9|1833.6|1
1606993310000|2020-12-03 11:01:50|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606993320000|2020-12-03 11:02:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606993340000|2020-12-03 11:02:20|1834.2|1833.9|1834|1833.7|1834.2|1833.9|1834|1833.7|2
1606993350000|2020-12-03 11:02:30|1834.2|1833.9|1834.3|1834|1834.3|1834|1834.2|1833.9|7
1606993360000|2020-12-03 11:02:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|23
1606993370000|2020-12-03 11:02:50|1834.3|1834|1834.2|1833.9|1834.3|1834|1834.2|1833.9|4
1606993380000|2020-12-03 11:03:00|||||||||2
1606993390000|2020-12-03 11:03:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606993400000|2020-12-03 11:03:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606993440000|2020-12-03 11:04:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606993450000|2020-12-03 11:04:10|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.2|1833.9|7
1606993510000|2020-12-03 11:05:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1
1606993530000|2020-12-03 11:05:30|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606993550000|2020-12-03 11:05:50|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606993570000|2020-12-03 11:06:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606993580000|2020-12-03 11:06:20|||||||||1
1606993590000|2020-12-03 11:06:30|1834.1|1833.8|1834.3|1834|1834.3|1834|1834.1|1833.8|8
1606993600000|2020-12-03 11:06:40|1834.2|1833.9|1834.1|1833.8|1834.2|1833.9|1834|1833.7|6
1606993620000|2020-12-03 11:07:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|2
1606993630000|2020-12-03 11:07:10|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606993650000|2020-12-03 11:07:30|1834.2|1833.9|1834.5|1834.2|1834.5|1834.2|1834.2|1833.9|8
1606993670000|2020-12-03 11:07:50|1834.7|1834.4|1834.5|1834.2|1834.7|1834.4|1834.5|1834.2|9
1606993680000|2020-12-03 11:08:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|5
1606993690000|2020-12-03 11:08:10|1834.5|1834.2|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|2
1606993700000|2020-12-03 11:08:20|1834.7|1834.4|1834.7|1834.4|1834.8|1834.5|1834.7|1834.4|18
1606993750000|2020-12-03 11:09:10|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606993770000|2020-12-03 11:09:30|1834.4|1834.1|1834.2|1833.9|1834.4|1834.1|1834.2|1833.9|9
1606993780000|2020-12-03 11:09:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606993790000|2020-12-03 11:09:50|||||||||1
1606993810000|2020-12-03 11:10:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606993820000|2020-12-03 11:10:20|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606993830000|2020-12-03 11:10:30|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606993840000|2020-12-03 11:10:40|1834.3|1834|1834.2|1833.9|1834.3|1834|1834.2|1833.9|4
1606993860000|2020-12-03 11:11:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|8
1606993880000|2020-12-03 11:11:20|||||||||2
1606993890000|2020-12-03 11:11:30|1834|1833.7|1834|1833.7|1834.1|1833.8|1833.9|1833.6|7
1606993930000|2020-12-03 11:12:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|2
1606993950000|2020-12-03 11:12:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|3
1606993960000|2020-12-03 11:12:40|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606993980000|2020-12-03 11:13:00|||||||||1
1606994000000|2020-12-03 11:13:20|||||||||1
1606994050000|2020-12-03 11:14:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606994060000|2020-12-03 11:14:20|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|6
1606994070000|2020-12-03 11:14:30|||||||||2
1606994080000|2020-12-03 11:14:40|1834.1|1833.8|1834.3|1834|1834.3|1834|1834.1|1833.8|8
1606994110000|2020-12-03 11:15:10|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|4
1606994140000|2020-12-03 11:15:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606994150000|2020-12-03 11:15:50|||||||||1
1606994170000|2020-12-03 11:16:10|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606994310000|2020-12-03 11:18:30|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606994320000|2020-12-03 11:18:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.3|1834|27
1606994350000|2020-12-03 11:19:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|1
1606994380000|2020-12-03 11:19:40|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|2
1606994400000|2020-12-03 11:20:00|||||||||1
1606994410000|2020-12-03 11:20:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|7
1606994420000|2020-12-03 11:20:20|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|7
1606994430000|2020-12-03 11:20:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|3
1606994440000|2020-12-03 11:20:40|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606994450000|2020-12-03 11:20:50|1835.7|1835.4|1835.6|1835.3|1835.8|1835.5|1835.6|1835.3|12
1606994460000|2020-12-03 11:21:00|||||||||3
1606994470000|2020-12-03 11:21:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606994480000|2020-12-03 11:21:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606994490000|2020-12-03 11:21:30|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606994500000|2020-12-03 11:21:40|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606994510000|2020-12-03 11:21:50|1835.7|1835.4|1835.7|1835.4|1835.8|1835.5|1835.7|1835.4|3
1606994530000|2020-12-03 11:22:10|1835.5|1835.2|1835.3|1835|1835.5|1835.2|1835.3|1835|4
1606994540000|2020-12-03 11:22:20|||||||||1
1606994550000|2020-12-03 11:22:30|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606994560000|2020-12-03 11:22:40|1835.1|1834.8|1835|1834.7|1835.1|1834.8|1835|1834.7|2
1606994570000|2020-12-03 11:22:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606994580000|2020-12-03 11:23:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|3
1606994590000|2020-12-03 11:23:10|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606994600000|2020-12-03 11:23:20|1834.4|1834.1|1834.3|1834|1834.6|1834.3|1834.3|1834|3
1606994630000|2020-12-03 11:23:50|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606994640000|2020-12-03 11:24:00|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|5
1606994730000|2020-12-03 11:25:30|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606994760000|2020-12-03 11:26:00|1834.7|1834.4|1834.8|1834.5|1834.8|1834.5|1834.7|1834.4|6
1606994870000|2020-12-03 11:27:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606994880000|2020-12-03 11:28:00|1835|1834.7|1835|1834.7|1835.1|1834.8|1834.9|1834.6|11
1606994890000|2020-12-03 11:28:10|||||||||1
1606994900000|2020-12-03 11:28:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606994970000|2020-12-03 11:29:30|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|2
1606994990000|2020-12-03 11:29:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606995000000|2020-12-03 11:30:00|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606995010000|2020-12-03 11:30:10|||||||||10
1606995020000|2020-12-03 11:30:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|5
1606995030000|2020-12-03 11:30:30|||||||||2
1606995050000|2020-12-03 11:30:50|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606995090000|2020-12-03 11:31:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606995130000|2020-12-03 11:32:10|||||||||1
1606995170000|2020-12-03 11:32:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606995200000|2020-12-03 11:33:20|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606995210000|2020-12-03 11:33:30|||||||||1
1606995240000|2020-12-03 11:34:00|||||||||2
1606995250000|2020-12-03 11:34:10|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|7
1606995260000|2020-12-03 11:34:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606995280000|2020-12-03 11:34:40|1835.3|1835|1835.4|1835.1|1835.4|1835.1|1835.3|1835|3
1606995290000|2020-12-03 11:34:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606995310000|2020-12-03 11:35:10|1834.9|1834.6|1835.2|1834.9|1835.2|1834.9|1834.9|1834.6|5
1606995320000|2020-12-03 11:35:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|6
1606995340000|2020-12-03 11:35:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|2
1606995410000|2020-12-03 11:36:50|||||||||1
1606995430000|2020-12-03 11:37:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606995440000|2020-12-03 11:37:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606995450000|2020-12-03 11:37:30|||||||||1
1606995470000|2020-12-03 11:37:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|2
1606995480000|2020-12-03 11:38:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606995510000|2020-12-03 11:38:30|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|2
1606995530000|2020-12-03 11:38:50|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|2
1606995560000|2020-12-03 11:39:20|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1
1606995570000|2020-12-03 11:39:30|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|7
1606995580000|2020-12-03 11:39:40|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1
1606995590000|2020-12-03 11:39:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606995600000|2020-12-03 11:40:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|5
1606995640000|2020-12-03 11:40:40|||||||||2
1606995700000|2020-12-03 11:41:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606995720000|2020-12-03 11:42:00|||||||||1
1606995730000|2020-12-03 11:42:10|||||||||1
1606995740000|2020-12-03 11:42:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606995800000|2020-12-03 11:43:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606995830000|2020-12-03 11:43:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606995840000|2020-12-03 11:44:00|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606995850000|2020-12-03 11:44:10|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606995860000|2020-12-03 11:44:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606995870000|2020-12-03 11:44:30|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606995910000|2020-12-03 11:45:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606995920000|2020-12-03 11:45:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606995970000|2020-12-03 11:46:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606995980000|2020-12-03 11:46:20|1835.1|1834.8|1835.2|1834.9|1835.2|1834.9|1835.1|1834.8|4
1606996000000|2020-12-03 11:46:40|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|2
1606996010000|2020-12-03 11:46:50|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606996020000|2020-12-03 11:47:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606996050000|2020-12-03 11:47:30|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606996090000|2020-12-03 11:48:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606996100000|2020-12-03 11:48:20|||||||||2
1606996120000|2020-12-03 11:48:40|||||||||1
1606996140000|2020-12-03 11:49:00|1835.2|1834.9|1835.1|1834.8|1835.2|1834.9|1835.1|1834.8|3
1606996240000|2020-12-03 11:50:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.8|1834.5|4
1606996250000|2020-12-03 11:50:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606996280000|2020-12-03 11:51:20|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|5
1606996300000|2020-12-03 11:51:40|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606996320000|2020-12-03 11:52:00|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606996330000|2020-12-03 11:52:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606996360000|2020-12-03 11:52:40|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|2
1606996370000|2020-12-03 11:52:50|1834.4|1834.1|1834.1|1833.8|1834.4|1834.1|1834.1|1833.8|5
1606996380000|2020-12-03 11:53:00|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|2
1606996390000|2020-12-03 11:53:10|1834|1833.7|1833.9|1833.6|1834|1833.7|1833.9|1833.6|9
1606996480000|2020-12-03 11:54:40|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606996500000|2020-12-03 11:55:00|1834.6|1834.3|1834.9|1834.6|1834.9|1834.6|1834.6|1834.3|6
1606996540000|2020-12-03 11:55:40|||||||||2
1606996550000|2020-12-03 11:55:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|3
1606996600000|2020-12-03 11:56:40|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606996620000|2020-12-03 11:57:00|1835.2|1834.9|1835.3|1835|1835.3|1835|1835.2|1834.9|5
1606996630000|2020-12-03 11:57:10|||||||||5
1606996640000|2020-12-03 11:57:20|1835.4|1835.1|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|3
1606996650000|2020-12-03 11:57:30|||||||||1
1606996660000|2020-12-03 11:57:40|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606996670000|2020-12-03 11:57:50|1835.9|1835.6|1835.6|1835.3|1835.9|1835.6|1835.6|1835.3|4
1606996690000|2020-12-03 11:58:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606996720000|2020-12-03 11:58:40|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|7
1606996740000|2020-12-03 11:59:00|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|4
1606996760000|2020-12-03 11:59:20|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606996780000|2020-12-03 11:59:40|1835.4|1835.1|1835.6|1835.3|1835.6|1835.3|1835.4|1835.1|6
1606996800000|2020-12-03 12:00:00|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606996810000|2020-12-03 12:00:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|2
1606996820000|2020-12-03 12:00:20|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|2
1606996830000|2020-12-03 12:00:30|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606996870000|2020-12-03 12:01:10|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|2
1606996880000|2020-12-03 12:01:20|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606996890000|2020-12-03 12:01:30|||||||||1
1606996900000|2020-12-03 12:01:40|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606996940000|2020-12-03 12:02:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606996950000|2020-12-03 12:02:30|1835.7|1835.4|1836|1835.7|1836|1835.7|1835.7|1835.4|4
1606996970000|2020-12-03 12:02:50|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|1836.1|1835.8|3
1606996980000|2020-12-03 12:03:00|1836|1835.7|1836|1835.7|1836|1835.7|1836|1835.7|1
1606997000000|2020-12-03 12:03:20|1836.3|1836|1836.4|1836.1|1836.4|1836.1|1836.2|1835.9|6
1606997010000|2020-12-03 12:03:30|||||||||1
1606997020000|2020-12-03 12:03:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606997030000|2020-12-03 12:03:50|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1606997040000|2020-12-03 12:04:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606997050000|2020-12-03 12:04:10|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606997090000|2020-12-03 12:04:50|1836.3|1836|1836.3|1836|1836.3|1836|1836.3|1836|4
1606997100000|2020-12-03 12:05:00|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.4|1836.1|4
1606997110000|2020-12-03 12:05:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1606997120000|2020-12-03 12:05:20|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|2
1606997130000|2020-12-03 12:05:30|||||||||2
1606997140000|2020-12-03 12:05:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|3
1606997150000|2020-12-03 12:05:50|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|6
1606997200000|2020-12-03 12:06:40|||||||||1
1606997210000|2020-12-03 12:06:50|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|2
1606997220000|2020-12-03 12:07:00|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1
1606997230000|2020-12-03 12:07:10|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1836.2|1835.9|1
1606997250000|2020-12-03 12:07:30|1836.1|1835.8|1836|1835.7|1836.1|1835.8|1836|1835.7|2
1606997260000|2020-12-03 12:07:40|||||||||2
1606997300000|2020-12-03 12:08:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606997310000|2020-12-03 12:08:30|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1
1606997330000|2020-12-03 12:08:50|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606997340000|2020-12-03 12:09:00|||||||||3
1606997350000|2020-12-03 12:09:10|||||||||1
1606997360000|2020-12-03 12:09:20|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1
1606997380000|2020-12-03 12:09:40|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1835.9|1835.6|1
1606997390000|2020-12-03 12:09:50|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|1835.8|1835.5|3
1606997400000|2020-12-03 12:10:00|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1
1606997420000|2020-12-03 12:10:20|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.2|1834.9|9
1606997450000|2020-12-03 12:10:50|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606997460000|2020-12-03 12:11:00|1835.5|1835.2|1835.6|1835.3|1835.6|1835.3|1835.5|1835.2|2
1606997470000|2020-12-03 12:11:10|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606997480000|2020-12-03 12:11:20|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|5
1606997490000|2020-12-03 12:11:30|1835.4|1835.1|1835.2|1834.9|1835.4|1835.1|1835.2|1834.9|16
1606997520000|2020-12-03 12:12:00|1835|1834.7|1834.7|1834.4|1835|1834.7|1834.7|1834.4|3
1606997570000|2020-12-03 12:12:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606997580000|2020-12-03 12:13:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606997590000|2020-12-03 12:13:10|||||||||1
1606997600000|2020-12-03 12:13:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606997610000|2020-12-03 12:13:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606997620000|2020-12-03 12:13:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|2
1606997630000|2020-12-03 12:13:50|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|6
1606997640000|2020-12-03 12:14:00|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|5
1606997650000|2020-12-03 12:14:10|||||||||2
1606997660000|2020-12-03 12:14:20|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606997670000|2020-12-03 12:14:30|1835.3|1835|1835|1834.7|1835.3|1835|1835|1834.7|2
1606997680000|2020-12-03 12:14:40|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606997720000|2020-12-03 12:15:20|||||||||3
1606997760000|2020-12-03 12:16:00|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|3
1606997770000|2020-12-03 12:16:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606997780000|2020-12-03 12:16:20|1835.2|1834.9|1835.2|1834.9|1835.3|1835|1835.2|1834.9|5
1606997850000|2020-12-03 12:17:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|1
1606997900000|2020-12-03 12:18:20|||||||||1
1606997910000|2020-12-03 12:18:30|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606997940000|2020-12-03 12:19:00|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1
1606997950000|2020-12-03 12:19:10|1835.3|1835|1835.3|1835|1835.3|1835|1835.3|1835|1
1606998010000|2020-12-03 12:20:10|||||||||2
1606998030000|2020-12-03 12:20:30|||||||||2
1606998050000|2020-12-03 12:20:50|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|3
1606998120000|2020-12-03 12:22:00|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606998140000|2020-12-03 12:22:20|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|7
1606998150000|2020-12-03 12:22:30|1834.8|1834.5|1834.5|1834.2|1834.8|1834.5|1834.5|1834.2|14
1606998160000|2020-12-03 12:22:40|1834.6|1834.3|1834.7|1834.4|1834.7|1834.4|1834.6|1834.3|3
1606998170000|2020-12-03 12:22:50|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606998180000|2020-12-03 12:23:00|1835|1834.7|1834.8|1834.5|1835|1834.7|1834.8|1834.5|4
1606998210000|2020-12-03 12:23:30|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|4
1606998240000|2020-12-03 12:24:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|3
1606998250000|2020-12-03 12:24:10|1834.7|1834.4|1834.3|1834|1834.7|1834.4|1834.3|1834|19
1606998260000|2020-12-03 12:24:20|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|2
1606998270000|2020-12-03 12:24:30|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|1834.4|1834.1|4
1606998280000|2020-12-03 12:24:40|1834|1833.7|1833.8|1833.5|1834|1833.7|1833.8|1833.5|6
1606998290000|2020-12-03 12:24:50|||||||||7
1606998300000|2020-12-03 12:25:00|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.3|1833|9
1606998310000|2020-12-03 12:25:10|1833.7|1833.4|1833.5|1833.2|1833.7|1833.4|1833.5|1833.2|6
1606998320000|2020-12-03 12:25:20|||||||||1
1606998350000|2020-12-03 12:25:50|1833.9|1833.6|1833.7|1833.4|1833.9|1833.6|1833.7|1833.4|7
1606998370000|2020-12-03 12:26:10|1833.9|1833.6|1833.5|1833.2|1833.9|1833.6|1833.5|1833.2|2
1606998380000|2020-12-03 12:26:20|1833.7|1833.4|1833.6|1833.3|1833.7|1833.4|1833.6|1833.3|5
1606998400000|2020-12-03 12:26:40|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|3
1606998410000|2020-12-03 12:26:50|1833.8|1833.5|1833.9|1833.6|1833.9|1833.6|1833.6|1833.3|8
1606998420000|2020-12-03 12:27:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|3
1606998430000|2020-12-03 12:27:10|1834.3|1834|1834.3|1834|1834.4|1834.1|1834.1|1833.8|18
1606998440000|2020-12-03 12:27:20|1834.4|1834.1|1834.3|1834|1834.4|1834.1|1834.3|1834|2
1606998460000|2020-12-03 12:27:40|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|3
1606998470000|2020-12-03 12:27:50|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1
1606998480000|2020-12-03 12:28:00|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|1834.1|1833.8|6
1606998490000|2020-12-03 12:28:10|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606998510000|2020-12-03 12:28:30|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|10
1606998520000|2020-12-03 12:28:40|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1833.7|1833.4|1
1606998530000|2020-12-03 12:28:50|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|3
1606998540000|2020-12-03 12:29:00|1833.8|1833.5|1833.7|1833.4|1833.8|1833.5|1833.7|1833.4|4
1606998550000|2020-12-03 12:29:10|||||||||4
1606998560000|2020-12-03 12:29:20|1833.6|1833.3|1833.7|1833.4|1833.7|1833.4|1833.6|1833.3|2
1606998570000|2020-12-03 12:29:30|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|1833.8|1833.5|3
1606998590000|2020-12-03 12:29:50|1833.9|1833.6|1833.7|1833.4|1834|1833.7|1833.7|1833.4|7
1606998600000|2020-12-03 12:30:00|1834|1833.7|1834|1833.7|1834|1833.7|1834|1833.7|1
1606998620000|2020-12-03 12:30:20|1834.1|1833.8|1834|1833.7|1834.1|1833.8|1834|1833.7|4
1606998640000|2020-12-03 12:30:40|1834.5|1834.2|1834.3|1834|1834.5|1834.2|1834.3|1834|18
1606998660000|2020-12-03 12:31:00|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|1834.2|1833.9|4
1606998670000|2020-12-03 12:31:10|1834.3|1834|1834.3|1834|1834.3|1834|1834.3|1834|3
1606998680000|2020-12-03 12:31:20|||||||||3
1606998690000|2020-12-03 12:31:30|||||||||1
1606998720000|2020-12-03 12:32:00|||||||||5
1606998730000|2020-12-03 12:32:10|||||||||13
1606998770000|2020-12-03 12:32:50|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|3
1606998780000|2020-12-03 12:33:00|1834.1|1833.8|1834.2|1833.9|1834.2|1833.9|1834.1|1833.8|7
1606998810000|2020-12-03 12:33:30|1834.5|1834.2|1834.9|1834.6|1834.9|1834.6|1834.5|1834.2|11
1606998820000|2020-12-03 12:33:40|1835|1834.7|1835.1|1834.8|1835.1|1834.8|1835|1834.7|2
1606998830000|2020-12-03 12:33:50|1835.2|1834.9|1835.2|1834.9|1835.3|1835|1835.1|1834.8|15
1606998840000|2020-12-03 12:34:00|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|4
1606998850000|2020-12-03 12:34:10|1835.4|1835.1|1835.5|1835.2|1835.8|1835.5|1835.4|1835.1|10
1606998860000|2020-12-03 12:34:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|7
1606998870000|2020-12-03 12:34:30|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1
1606998880000|2020-12-03 12:34:40|1835.3|1835|1835.2|1834.9|1835.3|1835|1835.2|1834.9|2
1606998890000|2020-12-03 12:34:50|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|2
1606998910000|2020-12-03 12:35:10|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|2
1606998930000|2020-12-03 12:35:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|6
1606998950000|2020-12-03 12:35:50|||||||||2
1606998960000|2020-12-03 12:36:00|||||||||1
1606998970000|2020-12-03 12:36:10|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1
1606998990000|2020-12-03 12:36:30|||||||||5
1606999010000|2020-12-03 12:36:50|1834.7|1834.4|1834.5|1834.2|1834.7|1834.4|1834.5|1834.2|8
1606999020000|2020-12-03 12:37:00|1834.6|1834.3|1834.6|1834.3|1834.6|1834.3|1834.5|1834.2|10
1606999030000|2020-12-03 12:37:10|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1
1606999060000|2020-12-03 12:37:40|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606999070000|2020-12-03 12:37:50|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|4
1606999080000|2020-12-03 12:38:00|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|1834.5|1834.2|6
1606999090000|2020-12-03 12:38:10|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1
1606999120000|2020-12-03 12:38:40|1834.9|1834.6|1835.1|1834.8|1835.1|1834.8|1834.9|1834.6|4
1606999130000|2020-12-03 12:38:50|1834.9|1834.6|1834.8|1834.5|1834.9|1834.6|1834.8|1834.5|10
1606999140000|2020-12-03 12:39:00|1834.7|1834.4|1834.6|1834.3|1834.7|1834.4|1834.6|1834.3|4
1606999160000|2020-12-03 12:39:20|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|1834.7|1834.4|2
1606999170000|2020-12-03 12:39:30|1834.6|1834.3|1834.9|1834.6|1834.9|1834.6|1834.6|1834.3|7
1606999180000|2020-12-03 12:39:40|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|1834.8|1834.5|5
1606999210000|2020-12-03 12:40:10|1834.6|1834.3|1834.8|1834.5|1834.8|1834.5|1834.6|1834.3|7
1606999220000|2020-12-03 12:40:20|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|1834.9|1834.6|2
1606999230000|2020-12-03 12:40:30|1835|1834.7|1835|1834.7|1835|1834.7|1835|1834.7|7
1606999240000|2020-12-03 12:40:40|||||||||1
1606999250000|2020-12-03 12:40:50|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|1835.1|1834.8|3
1606999260000|2020-12-03 12:41:00|1835|1834.7|1834.9|1834.6|1835|1834.7|1834.9|1834.6|3
1606999280000|2020-12-03 12:41:20|1835.1|1834.8|1835.5|1835.2|1835.5|1835.2|1835.1|1834.8|11
1606999290000|2020-12-03 12:41:30|1835.6|1835.3|1835.3|1835|1835.6|1835.3|1835.3|1835|16
1606999310000|2020-12-03 12:41:50|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|3
1606999320000|2020-12-03 12:42:00|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|4
1606999330000|2020-12-03 12:42:10|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1835.2|1834.9|1
1606999350000|2020-12-03 12:42:30|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|7
1606999370000|2020-12-03 12:42:50|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1835.4|1835.1|1
1606999380000|2020-12-03 12:43:00|1835.3|1835|1835.3|1835|1835.3|1835|1835.2|1834.9|6
1606999390000|2020-12-03 12:43:10|1835.4|1835.1|1835.3|1835|1835.4|1835.1|1835.3|1835|5
1606999400000|2020-12-03 12:43:20|1835.5|1835.2|1835.2|1834.9|1835.5|1835.2|1835.2|1834.9|5
1606999410000|2020-12-03 12:43:30|1835.1|1834.8|1835.3|1835|1835.3|1835|1835.1|1834.8|10
1606999420000|2020-12-03 12:43:40|1835.4|1835.1|1835.5|1835.2|1835.5|1835.2|1835.4|1835.1|3
1606999430000|2020-12-03 12:43:50|1835.4|1835.1|1835.7|1835.4|1835.7|1835.4|1835.4|1835.1|9
1606999440000|2020-12-03 12:44:00|1835.6|1835.3|1835.7|1835.4|1835.7|1835.4|1835.6|1835.3|8
1606999450000|2020-12-03 12:44:10|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|5
1606999470000|2020-12-03 12:44:30|||||||||1
1606999480000|2020-12-03 12:44:40|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|6
1606999490000|2020-12-03 12:44:50|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|1835.5|1835.2|16
1606999500000|2020-12-03 12:45:00|||||||||4
1606999510000|2020-12-03 12:45:10|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|1835.7|1835.4|13
1606999520000|2020-12-03 12:45:20|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|1835.6|1835.3|2
1606999530000|2020-12-03 12:45:30|1835.7|1835.4|1836|1835.7|1836|1835.7|1835.7|1835.4|8
1606999540000|2020-12-03 12:45:40|||||||||1
1606999560000|2020-12-03 12:46:00|1836.1|1835.8|1836.2|1835.9|1836.2|1835.9|1836|1835.7|9
1606999570000|2020-12-03 12:46:10|1836.3|1836|1836.3|1836|1836.4|1836.1|1836.3|1836|11
1606999580000|2020-12-03 12:46:20|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|1836.4|1836.1|4
1606999590000|2020-12-03 12:46:30|1836.6|1836.3|1836.9|1836.6|1836.9|1836.6|1836.6|1836.3|43
1606999600000|2020-12-03 12:46:40|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|3
1606999610000|2020-12-03 12:46:50|||||||||1
1606999620000|2020-12-03 12:47:00|1837.3|1837|1837.6|1837.3|1837.6|1837.3|1837.3|1837|16
1606999630000|2020-12-03 12:47:10|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|19
1606999640000|2020-12-03 12:47:20|1837.7|1837.4|1837.5|1837.2|1838|1837.7|1837.4|1837.1|67
1606999650000|2020-12-03 12:47:30|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|5
1606999660000|2020-12-03 12:47:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|9
1606999670000|2020-12-03 12:47:50|1837.6|1837.3|1838.3|1838|1838.3|1838|1837.6|1837.3|46
1606999680000|2020-12-03 12:48:00|1838.2|1837.9|1838.1|1837.8|1838.2|1837.9|1838.1|1837.8|14
1606999690000|2020-12-03 12:48:10|1838.2|1837.9|1838.3|1838|1838.3|1838|1838.2|1837.9|4
1606999700000|2020-12-03 12:48:20|1838|1837.7|1837.7|1837.4|1838|1837.7|1837.7|1837.4|15
1606999720000|2020-12-03 12:48:40|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1606999740000|2020-12-03 12:49:00|1837.7|1837.4|1837.8|1837.5|1837.8|1837.5|1837.6|1837.3|9
1606999750000|2020-12-03 12:49:10|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|3
1606999760000|2020-12-03 12:49:20|||||||||10
1606999780000|2020-12-03 12:49:40|1837.6|1837.3|1837.2|1836.9|1837.6|1837.3|1837.2|1836.9|11
1606999790000|2020-12-03 12:49:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|4
1606999810000|2020-12-03 12:50:10|1837.2|1836.9|1837|1836.7|1837.3|1837|1837|1836.7|11
1606999830000|2020-12-03 12:50:30|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|7
1606999850000|2020-12-03 12:50:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1606999860000|2020-12-03 12:51:00|1837|1836.7|1837.2|1836.9|1837.2|1836.9|1837|1836.7|12
1606999880000|2020-12-03 12:51:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|7
1606999890000|2020-12-03 12:51:30|1837.2|1836.9|1837|1836.7|1837.2|1836.9|1836.9|1836.6|9
1606999910000|2020-12-03 12:51:50|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|3
1606999920000|2020-12-03 12:52:00|1837.2|1836.9|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|10
1606999940000|2020-12-03 12:52:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|10
1606999970000|2020-12-03 12:52:50|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|6
1606999980000|2020-12-03 12:53:00|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|5
1607000000000|2020-12-03 12:53:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1607000010000|2020-12-03 12:53:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|4
1607000020000|2020-12-03 12:53:40|||||||||2
1607000030000|2020-12-03 12:53:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1607000040000|2020-12-03 12:54:00|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1607000050000|2020-12-03 12:54:10|1837.6|1837.3|1837.5|1837.2|1837.6|1837.3|1837.5|1837.2|7
1607000060000|2020-12-03 12:54:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1607000070000|2020-12-03 12:54:30|||||||||1
1607000080000|2020-12-03 12:54:40|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1607000090000|2020-12-03 12:54:50|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|3
1607000100000|2020-12-03 12:55:00|||||||||5
1607000110000|2020-12-03 12:55:10|1837.9|1837.6|1838|1837.7|1838|1837.7|1837.9|1837.6|9
1607000120000|2020-12-03 12:55:20|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|7
1607000130000|2020-12-03 12:55:30|||||||||2
1607000140000|2020-12-03 12:55:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1
1607000150000|2020-12-03 12:55:50|||||||||4
1607000180000|2020-12-03 12:56:20|||||||||4
1607000190000|2020-12-03 12:56:30|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1
1607000200000|2020-12-03 12:56:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|6
1607000210000|2020-12-03 12:56:50|1838.1|1837.8|1837.7|1837.4|1838.1|1837.8|1837.7|1837.4|3
1607000220000|2020-12-03 12:57:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1607000230000|2020-12-03 12:57:10|1837.6|1837.3|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|2
1607000240000|2020-12-03 12:57:20|1837.3|1837|1837.5|1837.2|1837.5|1837.2|1837.1|1836.8|5
1607000250000|2020-12-03 12:57:30|1837.6|1837.3|1837.4|1837.1|1837.6|1837.3|1837.4|1837.1|8
1607000260000|2020-12-03 12:57:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1607000270000|2020-12-03 12:57:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|4
1607000280000|2020-12-03 12:58:00|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|5
1607000300000|2020-12-03 12:58:20|1837.6|1837.3|1837.9|1837.6|1837.9|1837.6|1837.6|1837.3|5
1607000310000|2020-12-03 12:58:30|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|6
1607000320000|2020-12-03 12:58:40|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|2
1607000330000|2020-12-03 12:58:50|||||||||3
1607000340000|2020-12-03 12:59:00|1837.9|1837.6|1838|1837.7|1838.1|1837.8|1837.9|1837.6|7
1607000360000|2020-12-03 12:59:20|||||||||7
1607000370000|2020-12-03 12:59:30|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|7
1607000390000|2020-12-03 12:59:50|1838|1837.7|1838.1|1837.8|1838.3|1838|1838|1837.7|16
1607000400000|2020-12-03 13:00:00|1837.8|1837.5|1837.3|1837|1837.8|1837.5|1837.3|1837|32
1607000410000|2020-12-03 13:00:10|1837.2|1836.9|1836.7|1836.4|1837.2|1836.9|1836.7|1836.4|6
1607000420000|2020-12-03 13:00:20|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|4
1607000430000|2020-12-03 13:00:30|1836.8|1836.5|1837|1836.7|1837|1836.7|1836.8|1836.5|6
1607000440000|2020-12-03 13:00:40|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|9
1607000450000|2020-12-03 13:00:50|1836.6|1836.3|1836.5|1836.2|1836.6|1836.3|1836.5|1836.2|2
1607000460000|2020-12-03 13:01:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|23
1607000470000|2020-12-03 13:01:10|1836.8|1836.5|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|6
1607000480000|2020-12-03 13:01:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1607000500000|2020-12-03 13:01:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|3
1607000520000|2020-12-03 13:02:00|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|4
1607000530000|2020-12-03 13:02:10|1836.8|1836.5|1836.7|1836.4|1837|1836.7|1836.7|1836.4|9
1607000540000|2020-12-03 13:02:20|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.5|1836.2|6
1607000550000|2020-12-03 13:02:30|1836.6|1836.3|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|2
1607000570000|2020-12-03 13:02:50|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|4
1607000580000|2020-12-03 13:03:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|4
1607000590000|2020-12-03 13:03:10|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|2
1607000600000|2020-12-03 13:03:20|||||||||1
1607000610000|2020-12-03 13:03:30|1837.1|1836.8|1837.1|1836.8|1837.2|1836.9|1837|1836.7|9
1607000620000|2020-12-03 13:03:40|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|4
1607000630000|2020-12-03 13:03:50|1837|1836.7|1836.9|1836.6|1837.1|1836.8|1836.9|1836.6|3
1607000640000|2020-12-03 13:04:00|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|14
1607000650000|2020-12-03 13:04:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1
1607000670000|2020-12-03 13:04:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1607000710000|2020-12-03 13:05:10|1836.8|1836.5|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|5
1607000720000|2020-12-03 13:05:20|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|4
1607000760000|2020-12-03 13:06:00|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|8
1607000770000|2020-12-03 13:06:10|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|2
1607000780000|2020-12-03 13:06:20|||||||||1
1607000790000|2020-12-03 13:06:30|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1
1607000830000|2020-12-03 13:07:10|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|5
1607000840000|2020-12-03 13:07:20|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|2
1607000850000|2020-12-03 13:07:30|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|2
1607000860000|2020-12-03 13:07:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|6
1607000870000|2020-12-03 13:07:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|28
1607000880000|2020-12-03 13:08:00|||||||||3
1607000890000|2020-12-03 13:08:10|||||||||1
1607000900000|2020-12-03 13:08:20|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|31
1607000910000|2020-12-03 13:08:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1607000920000|2020-12-03 13:08:40|1837.1|1836.8|1837|1836.7|1837.1|1836.8|1837|1836.7|4
1607000930000|2020-12-03 13:08:50|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|3
1607000940000|2020-12-03 13:09:00|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|5
1607000950000|2020-12-03 13:09:10|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1607000960000|2020-12-03 13:09:20|||||||||3
1607000980000|2020-12-03 13:09:40|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1
1607000990000|2020-12-03 13:09:50|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1607001000000|2020-12-03 13:10:00|1837.5|1837.2|1837.2|1836.9|1837.5|1837.2|1837.1|1836.8|19
1607001010000|2020-12-03 13:10:10|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|8
1607001020000|2020-12-03 13:10:20|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1607001030000|2020-12-03 13:10:30|1837.6|1837.3|1838.1|1837.8|1838.1|1837.8|1837.6|1837.3|14
1607001040000|2020-12-03 13:10:40|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|4
1607001050000|2020-12-03 13:10:50|1837.7|1837.4|1837.9|1837.6|1837.9|1837.6|1837.7|1837.4|5
1607001070000|2020-12-03 13:11:10|||||||||1
1607001080000|2020-12-03 13:11:20|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|2
1607001110000|2020-12-03 13:11:50|||||||||1
1607001150000|2020-12-03 13:12:30|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|5
1607001180000|2020-12-03 13:13:00|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|5
1607001190000|2020-12-03 13:13:10|||||||||2
1607001200000|2020-12-03 13:13:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1607001210000|2020-12-03 13:13:30|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|4
1607001220000|2020-12-03 13:13:40|||||||||1
1607001230000|2020-12-03 13:13:50|1837.3|1837|1837.5|1837.2|1837.5|1837.2|1837.3|1837|7
1607001240000|2020-12-03 13:14:00|||||||||2
1607001250000|2020-12-03 13:14:10|||||||||7
1607001260000|2020-12-03 13:14:20|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|6
1607001270000|2020-12-03 13:14:30|1837.1|1836.8|1837|1836.7|1837.2|1836.9|1837|1836.7|8
1607001290000|2020-12-03 13:14:50|1837.2|1836.9|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|4
1607001300000|2020-12-03 13:15:00|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.7|1836.4|14
1607001310000|2020-12-03 13:15:10|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|7
1607001320000|2020-12-03 13:15:20|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|5
1607001330000|2020-12-03 13:15:30|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|4
1607001340000|2020-12-03 13:15:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1
1607001350000|2020-12-03 13:15:50|1836.9|1836.6|1836.7|1836.4|1836.9|1836.6|1836.7|1836.4|3
1607001360000|2020-12-03 13:16:00|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|3
1607001370000|2020-12-03 13:16:10|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1
1607001380000|2020-12-03 13:16:20|1836.8|1836.5|1836.6|1836.3|1836.8|1836.5|1836.6|1836.3|5
1607001390000|2020-12-03 13:16:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1607001420000|2020-12-03 13:17:00|||||||||1
1607001430000|2020-12-03 13:17:10|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.9|1836.6|7
1607001450000|2020-12-03 13:17:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1607001480000|2020-12-03 13:18:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1607001490000|2020-12-03 13:18:10|1837.2|1836.9|1836.9|1836.6|1837.2|1836.9|1836.9|1836.6|5
1607001500000|2020-12-03 13:18:20|||||||||1
1607001510000|2020-12-03 13:18:30|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|18
1607001520000|2020-12-03 13:18:40|||||||||4
1607001540000|2020-12-03 13:19:00|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|4
1607001600000|2020-12-03 13:20:00|1837|1836.7|1837.1|1836.8|1837.2|1836.9|1837|1836.7|10
1607001610000|2020-12-03 13:20:10|1837.5|1837.2|1837.7|1837.4|1837.7|1837.4|1837.4|1837.1|8
1607001620000|2020-12-03 13:20:20|1837.8|1837.5|1837.5|1837.2|1837.8|1837.5|1837.5|1837.2|5
1607001650000|2020-12-03 13:20:50|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|2
1607001660000|2020-12-03 13:21:00|1837.5|1837.2|1837.9|1837.6|1837.9|1837.6|1837.5|1837.2|9
1607001670000|2020-12-03 13:21:10|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|5
1607001690000|2020-12-03 13:21:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1
1607001700000|2020-12-03 13:21:40|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|2
1607001720000|2020-12-03 13:22:00|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|7
1607001730000|2020-12-03 13:22:10|||||||||1
1607001740000|2020-12-03 13:22:20|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1837.1|1836.8|5
1607001750000|2020-12-03 13:22:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|3
1607001760000|2020-12-03 13:22:40|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1607001770000|2020-12-03 13:22:50|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1607001780000|2020-12-03 13:23:00|1837.2|1836.9|1837.5|1837.2|1837.7|1837.4|1837.2|1836.9|19
1607001810000|2020-12-03 13:23:30|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|2
1607001860000|2020-12-03 13:24:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|3
1607001870000|2020-12-03 13:24:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1607001900000|2020-12-03 13:25:00|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|2
1607001910000|2020-12-03 13:25:10|||||||||1
1607001920000|2020-12-03 13:25:20|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1
1607001930000|2020-12-03 13:25:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|3
1607001980000|2020-12-03 13:26:20|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|5
1607001990000|2020-12-03 13:26:30|1837.2|1836.9|1837|1836.7|1837.2|1836.9|1837|1836.7|8
1607002000000|2020-12-03 13:26:40|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|3
1607002010000|2020-12-03 13:26:50|1837.1|1836.8|1837.1|1836.8|1837.2|1836.9|1837.1|1836.8|5
1607002020000|2020-12-03 13:27:00|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|8
1607002030000|2020-12-03 13:27:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|2
1607002050000|2020-12-03 13:27:30|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1607002080000|2020-12-03 13:28:00|||||||||1
1607002090000|2020-12-03 13:28:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1607002100000|2020-12-03 13:28:20|1837.2|1836.9|1837.5|1837.2|1837.5|1837.2|1837.2|1836.9|10
1607002120000|2020-12-03 13:28:40|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.3|1837|2
1607002160000|2020-12-03 13:29:20|1837.7|1837.4|1837.6|1837.3|1837.8|1837.5|1837.6|1837.3|4
1607002170000|2020-12-03 13:29:30|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|1837.7|1837.4|2
1607002180000|2020-12-03 13:29:40|||||||||1
1607002200000|2020-12-03 13:30:00|1837.5|1837.2|1837.5|1837.2|1838.2|1837.9|1837.5|1837.2|68
1607002210000|2020-12-03 13:30:10|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|4
1607002220000|2020-12-03 13:30:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1607002230000|2020-12-03 13:30:30|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|7
1607002240000|2020-12-03 13:30:40|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837|1836.7|9
1607002250000|2020-12-03 13:30:50|1837|1836.7|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|5
1607002260000|2020-12-03 13:31:00|1836.7|1836.4|1836.6|1836.3|1836.8|1836.5|1836.6|1836.3|9
1607002270000|2020-12-03 13:31:10|1836.5|1836.2|1836.8|1836.5|1836.8|1836.5|1836.5|1836.2|27
1607002280000|2020-12-03 13:31:20|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.6|1836.3|14
1607002290000|2020-12-03 13:31:30|1836.7|1836.4|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|6
1607002300000|2020-12-03 13:31:40|||||||||3
1607002310000|2020-12-03 13:31:50|1836.9|1836.6|1836.9|1836.6|1837|1836.7|1836.9|1836.6|4
1607002320000|2020-12-03 13:32:00|1837|1836.7|1836.9|1836.6|1837.2|1836.9|1836.9|1836.6|6
1607002330000|2020-12-03 13:32:10|1837|1836.7|1836.7|1836.4|1837|1836.7|1836.7|1836.4|6
1607002340000|2020-12-03 13:32:20|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|3
1607002360000|2020-12-03 13:32:40|1837.1|1836.8|1837.2|1836.9|1837.2|1836.9|1837.1|1836.8|2
1607002380000|2020-12-03 13:33:00|||||||||1
1607002390000|2020-12-03 13:33:10|1837.1|1836.8|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|11
1607002400000|2020-12-03 13:33:20|1837.5|1837.2|1837.7|1837.4|1837.7|1837.4|1837.5|1837.2|5
1607002450000|2020-12-03 13:34:10|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837.3|1837|4
1607002460000|2020-12-03 13:34:20|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1607002470000|2020-12-03 13:34:30|1837.6|1837.3|1837.2|1836.9|1837.6|1837.3|1837.1|1836.8|19
1607002490000|2020-12-03 13:34:50|1838|1837.7|1837.9|1837.6|1838.1|1837.8|1837.9|1837.6|32
1607002500000|2020-12-03 13:35:00|1837.8|1837.5|1837.9|1837.6|1837.9|1837.6|1837.8|1837.5|19
1607002510000|2020-12-03 13:35:10|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|1837.8|1837.5|3
1607002520000|2020-12-03 13:35:20|1838|1837.7|1837.9|1837.6|1838|1837.7|1837.9|1837.6|3
1607002530000|2020-12-03 13:35:30|1837.4|1837.1|1837.6|1837.3|1837.6|1837.3|1837.4|1837.1|16
1607002550000|2020-12-03 13:35:50|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1607002560000|2020-12-03 13:36:00|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|6
1607002580000|2020-12-03 13:36:20|||||||||1
1607002590000|2020-12-03 13:36:30|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|21
1607002600000|2020-12-03 13:36:40|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1837.4|1837.1|1
1607002630000|2020-12-03 13:37:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|17
1607002640000|2020-12-03 13:37:20|1837.4|1837.1|1837.3|1837|1837.4|1837.1|1837.2|1836.9|12
1607002650000|2020-12-03 13:37:30|||||||||3
1607002660000|2020-12-03 13:37:40|||||||||1
1607002700000|2020-12-03 13:38:20|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|6
1607002710000|2020-12-03 13:38:30|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|26
1607002720000|2020-12-03 13:38:40|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|4
1607002730000|2020-12-03 13:38:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1607002740000|2020-12-03 13:39:00|1837|1836.7|1837.4|1837.1|1837.4|1837.1|1837|1836.7|9
1607002750000|2020-12-03 13:39:10|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.1|1836.8|25
1607002780000|2020-12-03 13:39:40|1837.5|1837.2|1837.6|1837.3|1837.6|1837.3|1837.5|1837.2|4
1607002800000|2020-12-03 13:40:00|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|1837.5|1837.2|4
1607002810000|2020-12-03 13:40:10|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|2
1607002830000|2020-12-03 13:40:30|1837.5|1837.2|1837.3|1837|1837.5|1837.2|1837.3|1837|3
1607002840000|2020-12-03 13:40:40|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|2
1607002850000|2020-12-03 13:40:50|1837.1|1836.8|1837.3|1837|1837.3|1837|1837|1836.7|11
1607002860000|2020-12-03 13:41:00|1837.2|1836.9|1837.3|1837|1837.3|1837|1837.2|1836.9|3
1607002870000|2020-12-03 13:41:10|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|1837.2|1836.9|5
1607002880000|2020-12-03 13:41:20|1837.3|1837|1837.2|1836.9|1837.3|1837|1837.2|1836.9|4
1607002890000|2020-12-03 13:41:30|1837.3|1837|1837.4|1837.1|1837.4|1837.1|1837|1836.7|4
1607002920000|2020-12-03 13:42:00|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|1837.1|1836.8|3
1607002930000|2020-12-03 13:42:10|1837.3|1837|1837.3|1837|1837.3|1837|1837.3|1837|1
1607002940000|2020-12-03 13:42:20|||||||||3
1607002950000|2020-12-03 13:42:30|1837.2|1836.9|1837|1836.7|1837.2|1836.9|1837|1836.7|4
1607002960000|2020-12-03 13:42:40|1836.9|1836.6|1837|1836.7|1837|1836.7|1836.9|1836.6|6
1607002980000|2020-12-03 13:43:00|1836.8|1836.5|1836.7|1836.4|1836.9|1836.6|1836.7|1836.4|18
1607002990000|2020-12-03 13:43:10|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1
1607003000000|2020-12-03 13:43:20|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|2
1607003010000|2020-12-03 13:43:30|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|2
1607003020000|2020-12-03 13:43:40|1836.8|1836.5|1836.4|1836.1|1836.8|1836.5|1836.3|1836|30
1607003030000|2020-12-03 13:43:50|1836.5|1836.2|1836.6|1836.3|1836.9|1836.6|1836.5|1836.2|58
1607003040000|2020-12-03 13:44:00|1836.5|1836.2|1836.6|1836.3|1836.7|1836.4|1836.5|1836.2|49
1607003050000|2020-12-03 13:44:10|1836.7|1836.4|1836.8|1836.5|1836.9|1836.6|1836.7|1836.4|65
1607003060000|2020-12-03 13:44:20|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|38
1607003070000|2020-12-03 13:44:30|1837|1836.7|1836.8|1836.5|1837.1|1836.8|1836.8|1836.5|85
1607003080000|2020-12-03 13:44:40|1836.9|1836.6|1837.1|1836.8|1837.1|1836.8|1836.9|1836.6|13
1607003090000|2020-12-03 13:44:50|||||||||1
1607003100000|2020-12-03 13:45:00|1837|1836.7|1837.1|1836.8|1837.1|1836.8|1837|1836.7|7
1607003110000|2020-12-03 13:45:10|1837.2|1836.9|1837|1836.7|1837.3|1837|1837|1836.7|47
1607003120000|2020-12-03 13:45:20|1837.1|1836.8|1836.9|1836.6|1837.1|1836.8|1836.8|1836.5|94
1607003130000|2020-12-03 13:45:30|1836.8|1836.5|1836.9|1836.6|1836.9|1836.6|1836.8|1836.5|36
1607003140000|2020-12-03 13:45:40|||||||||3
1607003150000|2020-12-03 13:45:50|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|9
1607003160000|2020-12-03 13:46:00|1837|1836.7|1836.9|1836.6|1837|1836.7|1836.8|1836.5|16
1607003170000|2020-12-03 13:46:10|1837|1836.7|1836.8|1836.5|1837|1836.7|1836.8|1836.5|5
1607003200000|2020-12-03 13:46:40|1836.7|1836.4|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|8
1607003210000|2020-12-03 13:46:50|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|40
1607003220000|2020-12-03 13:47:00|1836.8|1836.5|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|46
1607003230000|2020-12-03 13:47:10|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.7|1836.4|6
1607003240000|2020-12-03 13:47:20|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|2
1607003250000|2020-12-03 13:47:30|1836.7|1836.4|1836.7|1836.4|1836.8|1836.5|1836.7|1836.4|52
1607003260000|2020-12-03 13:47:40|1836.6|1836.3|1836.6|1836.3|1836.6|1836.3|1836.3|1836|41
1607003270000|2020-12-03 13:47:50|1836.7|1836.4|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|78
1607003280000|2020-12-03 13:48:00|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|27
1607003290000|2020-12-03 13:48:10|1836.6|1836.3|1836.7|1836.4|1836.8|1836.5|1836.6|1836.3|16
1607003300000|2020-12-03 13:48:20|1836.8|1836.5|1836.7|1836.4|1836.9|1836.6|1836.7|1836.4|5
1607003310000|2020-12-03 13:48:30|||||||||2
1607003320000|2020-12-03 13:48:40|||||||||2
1607003330000|2020-12-03 13:48:50|1836.8|1836.5|1836.6|1836.3|1836.8|1836.5|1836.5|1836.2|42
1607003340000|2020-12-03 13:49:00|1836.5|1836.2|1836.6|1836.3|1836.7|1836.4|1836.5|1836.2|41
1607003350000|2020-12-03 13:49:10|||||||||3
1607003360000|2020-12-03 13:49:20|1836.7|1836.4|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|21
1607003370000|2020-12-03 13:49:30|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|3
1607003380000|2020-12-03 13:49:40|||||||||1
1607003390000|2020-12-03 13:49:50|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|1836.9|1836.6|5
1607003400000|2020-12-03 13:50:00|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|4
1607003410000|2020-12-03 13:50:10|1836.7|1836.4|1836.5|1836.2|1836.7|1836.4|1836.5|1836.2|12
1607003420000|2020-12-03 13:50:20|1836.6|1836.3|1836.4|1836.1|1836.6|1836.3|1836.2|1835.9|15
1607003430000|2020-12-03 13:50:30|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.5|1836.2|31
1607003440000|2020-12-03 13:50:40|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.2|1835.9|117
1607003450000|2020-12-03 13:50:50|1836.4|1836.1|1836.5|1836.2|1836.5|1836.2|1836.3|1836|31
1607003460000|2020-12-03 13:51:00|1836.3|1836|1836.5|1836.2|1836.5|1836.2|1836.3|1836|12
1607003470000|2020-12-03 13:51:10|||||||||12
1607003480000|2020-12-03 13:51:20|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|58
1607003490000|2020-12-03 13:51:30|1836.6|1836.3|1836.6|1836.3|1836.7|1836.4|1836.6|1836.3|37
1607003500000|2020-12-03 13:51:40|||||||||3
1607003520000|2020-12-03 13:52:00|1836.5|1836.2|1836.4|1836.1|1836.5|1836.2|1836.4|1836.1|11
1607003530000|2020-12-03 13:52:10|1836.3|1836|1836|1835.7|1836.3|1836|1835.8|1835.5|100
1607003540000|2020-12-03 13:52:20|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|4
1607003550000|2020-12-03 13:52:30|1835.9|1835.6|1836.1|1835.8|1836.1|1835.8|1835.9|1835.6|3
1607003560000|2020-12-03 13:52:40|1836|1835.7|1836.6|1836.3|1836.6|1836.3|1836|1835.7|19
1607003590000|2020-12-03 13:53:10|1836.5|1836.2|1836.7|1836.4|1836.7|1836.4|1836.5|1836.2|6
1607003600000|2020-12-03 13:53:20|||||||||2
1607003620000|2020-12-03 13:53:40|1836.8|1836.5|1836.4|1836.1|1836.8|1836.5|1836.4|1836.1|13
1607003630000|2020-12-03 13:53:50|1836.5|1836.2|1836|1835.7|1836.5|1836.2|1835.8|1835.5|162
1607003640000|2020-12-03 13:54:00|1835.9|1835.6|1835.9|1835.6|1836.1|1835.8|1835.9|1835.6|246
1607003650000|2020-12-03 13:54:10|1836|1835.7|1835.8|1835.5|1836|1835.7|1835.8|1835.5|20
1607003660000|2020-12-03 13:54:20|1835.7|1835.4|1836.1|1835.8|1836.2|1835.9|1835.7|1835.4|28
1607003670000|2020-12-03 13:54:30|1836|1835.7|1836.1|1835.8|1836.1|1835.8|1836|1835.7|40
1607003680000|2020-12-03 13:54:40|1836.3|1836|1836.3|1836|1836.5|1836.2|1836.3|1836|14
1607003690000|2020-12-03 13:54:50|||||||||1
1607003700000|2020-12-03 13:55:00|1836.5|1836.2|1836.6|1836.3|1836.6|1836.3|1836.4|1836.1|8
1607003720000|2020-12-03 13:55:20|1836.7|1836.4|1837|1836.7|1837|1836.7|1836.7|1836.4|24
1607003730000|2020-12-03 13:55:30|1836.7|1836.4|1836.9|1836.6|1836.9|1836.6|1836.7|1836.4|12
1607003740000|2020-12-03 13:55:40|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|1836.8|1836.5|9
1607003750000|2020-12-03 13:55:50|||||||||1
1607003760000|2020-12-03 13:56:00|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.7|1836.4|4
1607003770000|2020-12-03 13:56:10|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|3
1607003780000|2020-12-03 13:56:20|1836.8|1836.5|1836.1|1835.8|1836.8|1836.5|1836.1|1835.8|19
1607003790000|2020-12-03 13:56:30|1836.2|1835.9|1836.3|1836|1836.4|1836.1|1836.2|1835.9|21
1607003810000|2020-12-03 13:56:50|||||||||1
1607003820000|2020-12-03 13:57:00|1836.5|1836.2|1836.5|1836.2|1836.5|1836.2|1836.3|1836|3
1607003840000|2020-12-03 13:57:20|1836.6|1836.3|1836.7|1836.4|1836.7|1836.4|1836.6|1836.3|5
1607003850000|2020-12-03 13:57:30|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|16
1607003860000|2020-12-03 13:57:40|1836.9|1836.6|1836.8|1836.5|1836.9|1836.6|1836.8|1836.5|13
1607003870000|2020-12-03 13:57:50|1836.7|1836.4|1836.8|1836.5|1836.9|1836.6|1836.7|1836.4|7
1607003880000|2020-12-03 13:58:00|1836.7|1836.4|1836.8|1836.5|1836.9|1836.6|1836.7|1836.4|33
1607003890000|2020-12-03 13:58:10|1837|1836.7|1837|1836.7|1837|1836.7|1837|1836.7|1
1607003900000|2020-12-03 13:58:20|||||||||1
1607003910000|2020-12-03 13:58:30|1837.1|1836.8|1837.4|1837.1|1837.4|1837.1|1837.1|1836.8|11
1607003920000|2020-12-03 13:58:40|1837.5|1837.2|1837.5|1837.2|1837.7|1837.4|1837.5|1837.2|21
1607003930000|2020-12-03 13:58:50|1837.4|1837.1|1837.5|1837.2|1837.5|1837.2|1837.4|1837.1|21
1607003940000|2020-12-03 13:59:00|1837.4|1837.1|1837.8|1837.5|1837.8|1837.5|1837.4|1837.1|11
1607003950000|2020-12-03 13:59:10|1837.9|1837.6|1837.8|1837.5|1837.9|1837.6|1837.8|1837.5|9
1607003960000|2020-12-03 13:59:20|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|3
1607003970000|2020-12-03 13:59:30|1838|1837.7|1837.7|1837.4|1838|1837.7|1837.7|1837.4|2
1607003980000|2020-12-03 13:59:40|1838.2|1837.9|1838.2|1837.9|1838.4|1838.1|1838|1837.7|14
1607003990000|2020-12-03 13:59:50|1838.3|1838|1838.3|1838|1838.3|1838|1838.1|1837.8|14
1607004000000|2020-12-03 14:00:00|1837.9|1837.6|1837.8|1837.5|1838.1|1837.8|1837.6|1837.3|21
1607004010000|2020-12-03 14:00:10|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|12
1607004020000|2020-12-03 14:00:20|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|2
1607004030000|2020-12-03 14:00:30|1838|1837.7|1838|1837.7|1838|1837.7|1837.9|1837.6|6
1607004040000|2020-12-03 14:00:40|1837.9|1837.6|1838.1|1837.8|1838.1|1837.8|1837.9|1837.6|12
1607004050000|2020-12-03 14:00:50|1838.3|1838|1838.3|1838|1838.3|1838|1838.2|1837.9|6
1607004060000|2020-12-03 14:01:00|1838.2|1837.9|1838.1|1837.8|1838.6|1838.3|1838.1|1837.8|27
1607004080000|2020-12-03 14:01:20|1838.3|1838|1838.2|1837.9|1838.4|1838.1|1838.2|1837.9|8
1607004090000|2020-12-03 14:01:30|1838.4|1838.1|1838.5|1838.2|1838.5|1838.2|1838.4|1838.1|19
1607004110000|2020-12-03 14:01:50|1838.6|1838.3|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|3
1607004120000|2020-12-03 14:02:00|1838.4|1838.1|1838.3|1838|1838.4|1838.1|1838.3|1838|6
1607004130000|2020-12-03 14:02:10|1838.2|1837.9|1837.9|1837.6|1838.2|1837.9|1837.9|1837.6|9
1607004140000|2020-12-03 14:02:20|1837.8|1837.5|1838.1|1837.8|1838.1|1837.8|1837.8|1837.5|3
1607004150000|2020-12-03 14:02:30|||||||||1
1607004160000|2020-12-03 14:02:40|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|1838.4|1838.1|2
1607004180000|2020-12-03 14:03:00|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1837.9|1837.6|12
1607004190000|2020-12-03 14:03:10|1837.8|1837.5|1837.7|1837.4|1837.8|1837.5|1837.7|1837.4|7
1607004200000|2020-12-03 14:03:20|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1837.6|1837.3|1
1607004210000|2020-12-03 14:03:30|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|1837.9|1837.6|6
1607004250000|2020-12-03 14:04:10|||||||||3
1607004280000|2020-12-03 14:04:40|1838|1837.7|1838|1837.7|1838|1837.7|1838|1837.7|3
1607004290000|2020-12-03 14:04:50|1838.3|1838|1838.3|1838|1838.3|1838|1838.3|1838|2
1607004300000|2020-12-03 14:05:00|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1838|1837.7|15
1607004310000|2020-12-03 14:05:10|1838.2|1837.9|1838.6|1838.3|1838.6|1838.3|1838.2|1837.9|8
1607004320000|2020-12-03 14:05:20|1838.5|1838.2|1838.5|1838.2|1838.6|1838.3|1838.5|1838.2|16
1607004340000|2020-12-03 14:05:40|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|1838.7|1838.4|5
1607004350000|2020-12-03 14:05:50|1838.5|1838.2|1838.6|1838.3|1838.6|1838.3|1838.5|1838.2|9
1607004360000|2020-12-03 14:06:00|1838.8|1838.5|1838.9|1838.6|1838.9|1838.6|1838.7|1838.4|4
1607004370000|2020-12-03 14:06:10|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|3
1607004380000|2020-12-03 14:06:20|1839.1|1838.8|1839.1|1838.8|1839.1|1838.8|1838.9|1838.6|21
1607004390000|2020-12-03 14:06:30|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|1839.2|1838.9|5
1607004400000|2020-12-03 14:06:40|1839|1838.7|1839|1838.7|1839|1838.7|1839|1838.7|10
1607004410000|2020-12-03 14:06:50|||||||||2
1607004420000|2020-12-03 14:07:00|1839.1|1838.8|1839|1838.7|1839.1|1838.8|1839|1838.7|2
1607004430000|2020-12-03 14:07:10|1839.3|1839|1839.2|1838.9|1839.3|1839|1839.1|1838.8|5
1607004440000|2020-12-03 14:07:20|1839.1|1838.8|1839.2|1838.9|1839.3|1839|1839.1|1838.8|9
1607004450000|2020-12-03 14:07:30|1839.4|1839.1|1839.5|1839.2|1839.5|1839.2|1839.3|1839|44
1607004460000|2020-12-03 14:07:40|1839.6|1839.3|1839.6|1839.3|1839.7|1839.4|1839.6|1839.3|26
1607004470000|2020-12-03 14:07:50|1839.5|1839.2|1839.5|1839.2|1839.8|1839.5|1839.5|1839.2|12
1607004480000|2020-12-03 14:08:00|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.6|1839.3|12
1607004490000|2020-12-03 14:08:10|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|1839.9|1839.6|27
1607004510000|2020-12-03 14:08:30|1839.7|1839.4|1839.9|1839.6|1839.9|1839.6|1839.7|1839.4|3
1607004520000|2020-12-03 14:08:40|||||||||3
1607004530000|2020-12-03 14:08:50|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|1839.8|1839.5|4
1607004540000|2020-12-03 14:09:00|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|22
1607004550000|2020-12-03 14:09:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|22
1607004560000|2020-12-03 14:09:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|4
1607004570000|2020-12-03 14:09:30|||||||||3
1607004580000|2020-12-03 14:09:40|1840.4|1840.1|1840.5|1840.2|1840.5|1840.2|1840.4|1840.1|11
1607004590000|2020-12-03 14:09:50|1840.4|1840.1|1840|1839.7|1840.4|1840.1|1840|1839.7|19
1607004600000|2020-12-03 14:10:00|1839.8|1839.5|1840.3|1840|1840.3|1840|1839.8|1839.5|5
1607004610000|2020-12-03 14:10:10|||||||||5
1607004620000|2020-12-03 14:10:20|||||||||3
1607004630000|2020-12-03 14:10:30|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|2
1607004640000|2020-12-03 14:10:40|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|6
1607004650000|2020-12-03 14:10:50|1840.2|1839.9|1839.9|1839.6|1840.2|1839.9|1839.9|1839.6|6
1607004660000|2020-12-03 14:11:00|1839.8|1839.5|1839.8|1839.5|1840|1839.7|1839.8|1839.5|17
1607004670000|2020-12-03 14:11:10|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|18
1607004680000|2020-12-03 14:11:20|1840|1839.7|1840|1839.7|1840|1839.7|1840|1839.7|15
1607004690000|2020-12-03 14:11:30|1840.1|1839.8|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|17
1607004700000|2020-12-03 14:11:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|9
1607004710000|2020-12-03 14:11:50|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|2
1607004720000|2020-12-03 14:12:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|9
1607004730000|2020-12-03 14:12:10|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|5
1607004740000|2020-12-03 14:12:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|5
1607004750000|2020-12-03 14:12:30|1840|1839.7|1840.2|1839.9|1840.2|1839.9|1840|1839.7|7
1607004770000|2020-12-03 14:12:50|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|2
1607004780000|2020-12-03 14:13:00|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840.1|1839.8|9
1607004790000|2020-12-03 14:13:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1607004800000|2020-12-03 14:13:20|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.2|1839.9|165
1607004810000|2020-12-03 14:13:30|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|100
1607004820000|2020-12-03 14:13:40|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|4
1607004830000|2020-12-03 14:13:50|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.3|1840|11
1607004840000|2020-12-03 14:14:00|1840.3|1840|1840.3|1840|1840.4|1840.1|1840.3|1840|7
1607004850000|2020-12-03 14:14:10|1840.5|1840.2|1840.7|1840.4|1840.8|1840.5|1840.5|1840.2|112
1607004860000|2020-12-03 14:14:20|1840.6|1840.3|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|160
1607004870000|2020-12-03 14:14:30|1840.5|1840.2|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|16
1607004890000|2020-12-03 14:14:50|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|1840.6|1840.3|13
1607004900000|2020-12-03 14:15:00|1840.7|1840.4|1840.6|1840.3|1840.7|1840.4|1840.5|1840.2|20
1607004910000|2020-12-03 14:15:10|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|3
1607004920000|2020-12-03 14:15:20|1840.5|1840.2|1840.5|1840.2|1840.6|1840.3|1840.5|1840.2|10
1607004930000|2020-12-03 14:15:30|1840.4|1840.1|1840|1839.7|1840.4|1840.1|1840|1839.7|20
1607004940000|2020-12-03 14:15:40|||||||||4
1607004950000|2020-12-03 14:15:50|1839.9|1839.6|1840.1|1839.8|1840.1|1839.8|1839.9|1839.6|5
1607004960000|2020-12-03 14:16:00|1840|1839.7|1839.9|1839.6|1840|1839.7|1839.9|1839.6|8
1607004970000|2020-12-03 14:16:10|1840.1|1839.8|1840|1839.7|1840.1|1839.8|1840|1839.7|4
1607004980000|2020-12-03 14:16:20|1840.2|1839.9|1840.5|1840.2|1840.5|1840.2|1840.2|1839.9|6
1607004990000|2020-12-03 14:16:30|||||||||4
1607005000000|2020-12-03 14:16:40|||||||||30
1607005010000|2020-12-03 14:16:50|1840.3|1840|1840.4|1840.1|1840.5|1840.2|1840.3|1840|89
1607005020000|2020-12-03 14:17:00|1840.5|1840.2|1840.4|1840.1|1840.6|1840.3|1840.4|1840.1|33
1607005030000|2020-12-03 14:17:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|21
1607005040000|2020-12-03 14:17:20|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|4
1607005050000|2020-12-03 14:17:30|1840.3|1840|1840.3|1840|1840.4|1840.1|1840.3|1840|21
1607005070000|2020-12-03 14:17:50|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|5
1607005080000|2020-12-03 14:18:00|1840.5|1840.2|1840.3|1840|1840.5|1840.2|1840.3|1840|9
1607005090000|2020-12-03 14:18:10|1840.2|1839.9|1840|1839.7|1840.2|1839.9|1840|1839.7|3
1607005100000|2020-12-03 14:18:20|1839.8|1839.5|1840.2|1839.9|1840.2|1839.9|1839.8|1839.5|22
1607005110000|2020-12-03 14:18:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|15
1607005130000|2020-12-03 14:18:50|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|9
1607005140000|2020-12-03 14:19:00|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|1840.5|1840.2|3
1607005150000|2020-12-03 14:19:10|1840.4|1840.1|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|8
1607005160000|2020-12-03 14:19:20|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.4|1840.1|4
1607005170000|2020-12-03 14:19:30|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|8
1607005180000|2020-12-03 14:19:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.1|1839.8|7
1607005190000|2020-12-03 14:19:50|||||||||2
1607005200000|2020-12-03 14:20:00|1840|1839.7|1840.1|1839.8|1840.1|1839.8|1840|1839.7|9
1607005210000|2020-12-03 14:20:10|||||||||1
1607005220000|2020-12-03 14:20:20|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1607005240000|2020-12-03 14:20:40|1840.3|1840|1840.2|1839.9|1840.3|1840|1840.1|1839.8|5
1607005260000|2020-12-03 14:21:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|7
1607005270000|2020-12-03 14:21:10|1840.2|1839.9|1840.4|1840.1|1840.4|1840.1|1840.2|1839.9|2
1607005280000|2020-12-03 14:21:20|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|5
1607005290000|2020-12-03 14:21:30|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|4
1607005300000|2020-12-03 14:21:40|1840.1|1839.8|1840.3|1840|1840.3|1840|1840|1839.7|25
1607005310000|2020-12-03 14:21:50|||||||||2
1607005330000|2020-12-03 14:22:10|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|4
1607005340000|2020-12-03 14:22:20|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|3
1607005350000|2020-12-03 14:22:30|1840.4|1840.1|1840.5|1840.2|1840.6|1840.3|1840.4|1840.1|16
1607005360000|2020-12-03 14:22:40|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|1840.4|1840.1|17
1607005370000|2020-12-03 14:22:50|||||||||3
1607005380000|2020-12-03 14:23:00|1840.3|1840|1840.4|1840.1|1840.4|1840.1|1840.3|1840|4
1607005390000|2020-12-03 14:23:10|1840.5|1840.2|1840.4|1840.1|1840.5|1840.2|1840.3|1840|15
1607005410000|2020-12-03 14:23:30|1840.3|1840|1840.3|1840|1840.3|1840|1840.3|1840|1
1607005420000|2020-12-03 14:23:40|1840.4|1840.1|1840.3|1840|1840.4|1840.1|1840.3|1840|4
1607005430000|2020-12-03 14:23:50|1840.2|1839.9|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|4
1607005440000|2020-12-03 14:24:00|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.1|1839.8|3
1607005460000|2020-12-03 14:24:20|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|11
1607005470000|2020-12-03 14:24:30|1840.2|1839.9|1840.3|1840|1840.3|1840|1840.2|1839.9|8
1607005480000|2020-12-03 14:24:40|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|3
1607005490000|2020-12-03 14:24:50|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1
1607005500000|2020-12-03 14:25:00|1840.1|1839.8|1840.1|1839.8|1840.2|1839.9|1840.1|1839.8|9
1607005510000|2020-12-03 14:25:10|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|9
1607005530000|2020-12-03 14:25:30|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|1840.1|1839.8|16
1607005540000|2020-12-03 14:25:40|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|1840.2|1839.9|3
1607005550000|2020-12-03 14:25:50|1840.3|1840|1840.1|1839.8|1840.3|1840|1840.1|1839.8|3
1607005560000|2020-12-03 14:26:00|1840.3|1840|1840.2|1839.9|1840.3|1840|1840|1839.7|57
1607005570000|2020-12-03 14:26:10|1840.3|1840|1840.3|1840|1840.3|1840|1840.2|1839.9|4
1607005580000|2020-12-03 14:26:20|1840.4|1840.1|1840.7|1840.4|1840.7|1840.4|1840.3|1840|21
1607005590000|2020-12-03 14:26:30|1840.6|1840.3|1840.6|1840.3|1840.7|1840.4|1840.6|1840.3|23
1607005600000|2020-12-03 14:26:40|1840.5|1840.2|1840.6|1840.3|1840.6|1840.3|1840.5|1840.2|13
1607005610000|2020-12-03 14:26:50|||||||||1
1607005620000|2020-12-03 14:27:00|1840.7|1840.4|1840.7|1840.4|1840.7|1840.4|1840.5|1840.2|7
1607005630000|2020-12-03 14:27:10|||||||||11
1607005640000|2020-12-03 14:27:20|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|32
1607005650000|2020-12-03 14:27:30|1840.7|1840.4|1841|1840.7|1841|1840.7|1840.7|1840.4|8
1607005660000|2020-12-03 14:27:40|1840.3|1840|1840.6|1840.3|1840.6|1840.3|1840.3|1840|47
1607005670000|2020-12-03 14:27:50|1840.7|1840.4|1840.6|1840.3|1840.8|1840.5|1840.6|1840.3|21
1607005680000|2020-12-03 14:28:00|1840.5|1840.2|1840.6|1840.3|1840.8|1840.5|1840.4|1840.1|44
1607005690000|2020-12-03 14:28:10|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|1840.8|1840.5|5
1607005700000|2020-12-03 14:28:20|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.7|1840.4|9
1607005710000|2020-12-03 14:28:30|1840.7|1840.4|1840.8|1840.5|1840.8|1840.5|1840.6|1840.3|15
1607005720000|2020-12-03 14:28:40|1840.9|1840.6|1841.2|1840.9|1841.3|1841|1840.9|1840.6|29
1607005730000|2020-12-03 14:28:50|1841.3|1841|1841.1|1840.8|1841.3|1841|1841.1|1840.8|4
1607005740000|2020-12-03 14:29:00|1841.2|1840.9|1841.4|1841.1|1841.4|1841.1|1841.2|1840.9|25
1607005750000|2020-12-03 14:29:10|1841.3|1841|1841.3|1841|1841.3|1841|1841.3|1841|31
1607005760000|2020-12-03 14:29:20|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|1841.2|1840.9|7
1607005770000|2020-12-03 14:29:30|1841.1|1840.8|1840.7|1840.4|1841.1|1840.8|1840.6|1840.3|23
1607005780000|2020-12-03 14:29:40|1840.8|1840.5|1841|1840.7|1841|1840.7|1840.7|1840.4|26
1607005790000|2020-12-03 14:29:50|1840.9|1840.6|1841.3|1841|1841.4|1841.1|1840.9|1840.6|24
1607005800000|2020-12-03 14:30:00|1841.4|1841.1|1841.6|1841.3|1842.5|1842.2|1841.4|1841.1|770
1607005810000|2020-12-03 14:30:10|1841.7|1841.4|1843.4|1843.1|1843.4|1843.1|1841.7|1841.4|407
1607005820000|2020-12-03 14:30:20|1843.2|1842.9|1841.9|1841.6|1843.5|1843.2|1841.8|1841.5|317
1607005830000|2020-12-03 14:30:30|1842.1|1841.8|1842.3|1842|1842.3|1842|1841.5|1841.2|191
1607005840000|2020-12-03 14:30:40|1842.4|1842.1|1842.2|1841.9|1842.7|1842.4|1842.2|1841.9|142
1607005850000|2020-12-03 14:30:50|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1841.8|1841.5|173
1607005860000|2020-12-03 14:31:00|1842.3|1842|1841.7|1841.4|1842.3|1842|1841.5|1841.2|174
1607005870000|2020-12-03 14:31:10|1841.6|1841.3|1842.1|1841.8|1842.3|1842|1841.6|1841.3|105
1607005880000|2020-12-03 14:31:20|1841.9|1841.6|1842.6|1842.3|1842.6|1842.3|1841.5|1841.2|182
1607005890000|2020-12-03 14:31:30|1842.5|1842.2|1842.7|1842.4|1842.8|1842.5|1842.5|1842.2|100
1607005900000|2020-12-03 14:31:40|1842.6|1842.3|1842.4|1842.1|1842.6|1842.3|1841.8|1841.5|172
1607005910000|2020-12-03 14:31:50|1842.6|1842.3|1842.6|1842.3|1843.1|1842.8|1842.6|1842.3|105
1607005920000|2020-12-03 14:32:00|1842.7|1842.4|1843.1|1842.8|1843.3|1843|1842.4|1842.1|189
1607005930000|2020-12-03 14:32:10|1843.4|1843.1|1843.5|1843.2|1843.6|1843.3|1843.1|1842.8|129
1607005940000|2020-12-03 14:32:20|1843.6|1843.3|1843.9|1843.6|1844|1843.7|1843.6|1843.3|82
1607005950000|2020-12-03 14:32:30|1843.8|1843.5|1843.8|1843.5|1844.1|1843.8|1843.7|1843.4|97
1607005960000|2020-12-03 14:32:40|1843.9|1843.6|1844.1|1843.8|1844.2|1843.9|1843.9|1843.6|50
1607005970000|2020-12-03 14:32:50|1844|1843.7|1843.3|1843|1844.1|1843.8|1843.3|1843|63
1607005980000|2020-12-03 14:33:00|1843.4|1843.1|1843.9|1843.6|1844.1|1843.8|1843.4|1843.1|269
1607005990000|2020-12-03 14:33:10|1843.8|1843.5|1843.7|1843.4|1844.1|1843.8|1843.6|1843.3|115
1607006000000|2020-12-03 14:33:20|1843.6|1843.3|1843.4|1843.1|1843.6|1843.3|1843.1|1842.8|116
1607006010000|2020-12-03 14:33:30|1843.3|1843|1843.8|1843.5|1844|1843.7|1843.2|1842.9|65
1607006020000|2020-12-03 14:33:40|1843.9|1843.6|1843.7|1843.4|1843.9|1843.6|1843.6|1843.3|51
1607006030000|2020-12-03 14:33:50|1843.8|1843.5|1843.3|1843|1843.9|1843.6|1843.3|1843|81
1607006040000|2020-12-03 14:34:00|1843.1|1842.8|1842.6|1842.3|1843.1|1842.8|1842.4|1842.1|148
1607006050000|2020-12-03 14:34:10|1842.5|1842.2|1841.8|1841.5|1842.6|1842.3|1841.7|1841.4|127
1607006060000|2020-12-03 14:34:20|1842|1841.7|1841.8|1841.5|1842.2|1841.9|1841.4|1841.1|115
1607006070000|2020-12-03 14:34:30|1842|1841.7|1841.8|1841.5|1842.1|1841.8|1841.4|1841.1|90
1607006080000|2020-12-03 14:34:40|1841.6|1841.3|1841.1|1840.8|1841.7|1841.4|1841|1840.7|71
1607006090000|2020-12-03 14:34:50|1840.9|1840.6|1840.8|1840.5|1841.2|1840.9|1840.8|1840.5|80
1607006100000|2020-12-03 14:35:00|1841|1840.7|1839.5|1839.2|1841|1840.7|1839.5|1839.2|234
1607006110000|2020-12-03 14:35:10|1839.6|1839.3|1839.5|1839.2|1839.6|1839.3|1839|1838.7|107
1607006120000|2020-12-03 14:35:20|1839.4|1839.1|1839.3|1839|1839.7|1839.4|1839.2|1838.9|39
1607006130000|2020-12-03 14:35:30|1839.2|1838.9|1839.4|1839.1|1839.8|1839.5|1839.2|1838.9|70
1607006140000|2020-12-03 14:35:40|1839.3|1839|1838.7|1838.4|1839.5|1839.2|1838.7|1838.4|109
1607006150000|2020-12-03 14:35:50|1838.4|1838.1|1838.3|1838|1838.5|1838.2|1838|1837.7|109
1607006160000|2020-12-03 14:36:00|1838.2|1837.9|1838|1837.7|1838.2|1837.9|1837.6|1837.3|119
1607006170000|2020-12-03 14:36:10|1838.1|1837.8|1838.8|1838.5|1839|1838.7|1838.1|1837.8|174
1607006180000|2020-12-03 14:36:20|1838.7|1838.4|1838.5|1838.2|1839|1838.7|1838.4|1838.1|73
1607006190000|2020-12-03 14:36:30|1838.3|1838|1837.6|1837.3|1838.5|1838.2|1837.6|1837.3|128
1607006200000|2020-12-03 14:36:40|1837.5|1837.2|1837.8|1837.5|1837.8|1837.5|1837.2|1836.9|34
1607006210000|2020-12-03 14:36:50|1837.7|1837.4|1837.4|1837.1|1837.9|1837.6|1837.4|1837.1|109
1607006220000|2020-12-03 14:37:00|1837.5|1837.2|1837.6|1837.3|1837.9|1837.6|1837.5|1837.2|70
1607006230000|2020-12-03 14:37:10|1837.7|1837.4|1837.9|1837.6|1838.2|1837.9|1837.7|1837.4|146
1607006240000|2020-12-03 14:37:20|1837.8|1837.5|1838.2|1837.9|1838.2|1837.9|1837.5|1837.2|160
1607006250000|2020-12-03 14:37:30|1838.3|1838|1838.7|1838.4|1838.8|1838.5|1838|1837.7|67
1607006260000|2020-12-03 14:37:40|1838.9|1838.6|1839.3|1839|1839.4|1839.1|1838.9|1838.6|87
1607006270000|2020-12-03 14:37:50|1839.4|1839.1|1838.8|1838.5|1839.5|1839.2|1838.8|1838.5|80
1607006280000|2020-12-03 14:38:00|1838.9|1838.6|1839.4|1839.1|1839.5|1839.2|1838.9|1838.6|98
1607006290000|2020-12-03 14:38:10|1839.3|1839|1840.2|1839.9|1840.3|1840|1839.3|1839|114
1607006300000|2020-12-03 14:38:20|1840.1|1839.8|1840.1|1839.8|1840.5|1840.2|1840.1|1839.8|165
1607006310000|2020-12-03 14:38:30|1839.9|1839.6|1839.7|1839.4|1839.9|1839.6|1839.3|1839|89
1607006320000|2020-12-03 14:38:40|1839.6|1839.3|1839.4|1839.1|1839.9|1839.6|1839.4|1839.1|92
1607006330000|2020-12-03 14:38:50|1839.6|1839.3|1840|1839.7|1840|1839.7|1839.6|1839.3|54
1607006340000|2020-12-03 14:39:00|1839.9|1839.6|1840.2|1839.9|1840.7|1840.4|1839.9|1839.6|245
1607006350000|2020-12-03 14:39:10|1840.4|1840.1|1840.3|1840|1840.7|1840.4|1840.1|1839.8|66
1607006360000|2020-12-03 14:39:20|1840.4|1840.1|1840.8|1840.5|1841.2|1840.9|1840.4|1840.1|79
1607006370000|2020-12-03 14:39:30|1840.9|1840.6|1841.1|1840.8|1841.2|1840.9|1840.9|1840.6|47
1607006380000|2020-12-03 14:39:40|1841|1840.7|1841.6|1841.3|1841.6|1841.3|1840.9|1840.6|90
1607006390000|2020-12-03 14:39:50|1841.8|1841.5|1841.3|1841|1842.1|1841.8|1841.2|1840.9|198
1607006400000|2020-12-03 14:40:00|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841|1840.7|96
1607006410000|2020-12-03 14:40:10|1841.4|1841.1|1840.3|1840|1841.4|1841.1|1840.3|1840|73
1607006420000|2020-12-03 14:40:20|1840.2|1839.9|1839.5|1839.2|1840.2|1839.9|1839.5|1839.2|96
1607006430000|2020-12-03 14:40:30|1839.6|1839.3|1839.4|1839.1|1840.2|1839.9|1839.2|1838.9|152
1607006440000|2020-12-03 14:40:40|1839.5|1839.2|1840.3|1840|1840.3|1840|1839.4|1839.1|75
1607006450000|2020-12-03 14:40:50|1840.4|1840.1|1840.6|1840.3|1840.6|1840.3|1840.2|1839.9|52
1607006460000|2020-12-03 14:41:00|1840.2|1839.9|1839.4|1839.1|1840.6|1840.3|1839.4|1839.1|117
1607006470000|2020-12-03 14:41:10|1839.6|1839.3|1839.3|1839|1839.6|1839.3|1839.3|1839|37
1607006480000|2020-12-03 14:41:20|1839.5|1839.2|1839.5|1839.2|1839.7|1839.4|1839.4|1839.1|42
1607006490000|2020-12-03 14:41:30|1839.4|1839.1|1839.4|1839.1|1839.6|1839.3|1839.3|1839|51
1607006500000|2020-12-03 14:41:40|1839.6|1839.3|1839.6|1839.3|1839.7|1839.4|1839.3|1839|34
1607006510000|2020-12-03 14:41:50|1839.4|1839.1|1839.8|1839.5|1839.9|1839.6|1839.3|1839|40
1607006520000|2020-12-03 14:42:00|1839.7|1839.4|1839.5|1839.2|1840|1839.7|1839.4|1839.1|76
1607006530000|2020-12-03 14:42:10|1839.4|1839.1|1839.5|1839.2|1839.6|1839.3|1839.1|1838.8|41
1607006540000|2020-12-03 14:42:20|1839.4|1839.1|1839.6|1839.3|1839.6|1839.3|1839.4|1839.1|25
1607006550000|2020-12-03 14:42:30|1839.7|1839.4|1840.4|1840.1|1840.6|1840.3|1839.7|1839.4|49
1607006560000|2020-12-03 14:42:40|1840.6|1840.3|1840.6|1840.3|1840.8|1840.5|1840.4|1840.1|64
1607006570000|2020-12-03 14:42:50|1840.8|1840.5|1840.9|1840.6|1840.9|1840.6|1840.6|1840.3|47
1607006580000|2020-12-03 14:43:00|1841|1840.7|1840.9|1840.6|1841.5|1841.2|1840.9|1840.6|103
1607006590000|2020-12-03 14:43:10|1840.6|1840.3|1841.2|1840.9|1841.3|1841|1840.6|1840.3|61
1607006600000|2020-12-03 14:43:20|1841.3|1841|1841.7|1841.4|1841.7|1841.4|1841.2|1840.9|64
1607006610000|2020-12-03 14:43:30|1841.8|1841.5|1841.9|1841.6|1842.1|1841.8|1841.8|1841.5|55
1607006620000|2020-12-03 14:43:40|1841.8|1841.5|1841.6|1841.3|1841.9|1841.6|1841.5|1841.2|59
1607006630000|2020-12-03 14:43:50|1841.5|1841.2|1841.8|1841.5|1841.8|1841.5|1841.4|1841.1|26
1607006640000|2020-12-03 14:44:00|1841.7|1841.4|1841.8|1841.5|1841.8|1841.5|1841.4|1841.1|27
1607006650000|2020-12-03 14:44:10|1841.9|1841.6|1842.1|1841.8|1842.2|1841.9|1841.9|1841.6|30
1607006660000|2020-12-03 14:44:20|1841.9|1841.6|1841.6|1841.3|1841.9|1841.6|1841.2|1840.9|72
1607006670000|2020-12-03 14:44:30|1841.5|1841.2|1841.8|1841.5|1841.9|1841.6|1841.5|1841.2|60
1607006680000|2020-12-03 14:44:40|1841.9|1841.6|1842.1|1841.8|1842.1|1841.8|1841.9|1841.6|18
1607006690000|2020-12-03 14:44:50|1842|1841.7|1842.2|1841.9|1842.2|1841.9|1841.9|1841.6|15
1607006700000|2020-12-03 14:45:00|1842.3|1842|1842.6|1842.3|1842.6|1842.3|1842|1841.7|156
1607006710000|2020-12-03 14:45:10|1842.5|1842.2|1842.8|1842.5|1842.8|1842.5|1842.2|1841.9|32
1607006720000|2020-12-03 14:45:20|1842.7|1842.4|1842.4|1842.1|1843.1|1842.8|1842.4|1842.1|78
1607006730000|2020-12-03 14:45:30|1842.5|1842.2|1842.8|1842.5|1843|1842.7|1842.5|1842.2|18
1607006740000|2020-12-03 14:45:40|1842.6|1842.3|1843|1842.7|1843|1842.7|1842.5|1842.2|76
1607006750000|2020-12-03 14:45:50|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1842.7|1842.4|133
1607006760000|2020-12-03 14:46:00|1843.1|1842.8|1843.5|1843.2|1843.7|1843.4|1843.1|1842.8|110
1607006770000|2020-12-03 14:46:10|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843.1|1842.8|146
1607006780000|2020-12-03 14:46:20|1843.2|1842.9|1843.4|1843.1|1843.5|1843.2|1843.2|1842.9|55
1607006790000|2020-12-03 14:46:30|1843.3|1843|1843.6|1843.3|1843.9|1843.6|1843.3|1843|165
1607006800000|2020-12-03 14:46:40|1843.5|1843.2|1843.6|1843.3|1843.6|1843.3|1843.4|1843.1|150
1607006810000|2020-12-03 14:46:50|1843.7|1843.4|1843.4|1843.1|1843.7|1843.4|1843.3|1843|56
1607006820000|2020-12-03 14:47:00|1843.3|1843|1843|1842.7|1843.4|1843.1|1842.9|1842.6|94
1607006830000|2020-12-03 14:47:10|1842.9|1842.6|1842.7|1842.4|1842.9|1842.6|1842.3|1842|77
1607006840000|2020-12-03 14:47:20|1842.8|1842.5|1842.1|1841.8|1842.8|1842.5|1841.6|1841.3|123
1607006850000|2020-12-03 14:47:30|1842.2|1841.9|1842.6|1842.3|1842.6|1842.3|1842.2|1841.9|57
1607006860000|2020-12-03 14:47:40|1842.7|1842.4|1842.7|1842.4|1842.9|1842.6|1842.5|1842.2|36
1607006870000|2020-12-03 14:47:50|1842.8|1842.5|1843|1842.7|1843|1842.7|1842.8|1842.5|61
1607006880000|2020-12-03 14:48:00|1843.1|1842.8|1843.7|1843.4|1844|1843.7|1843.1|1842.8|115
1607006890000|2020-12-03 14:48:10|1843.8|1843.5|1844.2|1843.9|1844.4|1844.1|1843.8|1843.5|116
1607006900000|2020-12-03 14:48:20|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.6|1843.3|54
1607006910000|2020-12-03 14:48:30|1843.9|1843.6|1843.9|1843.6|1844|1843.7|1843.8|1843.5|18
1607006920000|2020-12-03 14:48:40|1844|1843.7|1843.9|1843.6|1844.1|1843.8|1843.9|1843.6|40
1607006930000|2020-12-03 14:48:50|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.7|1843.4|30
1607006940000|2020-12-03 14:49:00|1843.8|1843.5|1843.5|1843.2|1843.8|1843.5|1843.2|1842.9|89
1607006950000|2020-12-03 14:49:10|1843.4|1843.1|1843.3|1843|1843.4|1843.1|1843.1|1842.8|41
1607006960000|2020-12-03 14:49:20|1843.4|1843.1|1842.8|1842.5|1843.4|1843.1|1842.8|1842.5|41
1607006970000|2020-12-03 14:49:30|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.8|1842.5|24
1607006980000|2020-12-03 14:49:40|1843.2|1842.9|1843.4|1843.1|1843.4|1843.1|1843.2|1842.9|43
1607006990000|2020-12-03 14:49:50|1843.7|1843.4|1843.7|1843.4|1843.8|1843.5|1843.6|1843.3|67
1607007000000|2020-12-03 14:50:00|1843.6|1843.3|1843.3|1843|1843.6|1843.3|1843|1842.7|104
1607007010000|2020-12-03 14:50:10|1843.4|1843.1|1843.2|1842.9|1843.4|1843.1|1842.9|1842.6|115
1607007020000|2020-12-03 14:50:20|1843.3|1843|1843.1|1842.8|1843.4|1843.1|1843.1|1842.8|41
1607007030000|2020-12-03 14:50:30|1842.9|1842.6|1843.2|1842.9|1843.2|1842.9|1842.9|1842.6|36
1607007040000|2020-12-03 14:50:40|1843.3|1843|1843.5|1843.2|1843.5|1843.2|1843.3|1843|52
1607007050000|2020-12-03 14:50:50|1843.6|1843.3|1843|1842.7|1843.6|1843.3|1842.9|1842.6|82
1607007060000|2020-12-03 14:51:00|1843.1|1842.8|1843.5|1843.2|1843.7|1843.4|1842.8|1842.5|80
1607007070000|2020-12-03 14:51:10|1843.1|1842.8|1843.1|1842.8|1843.2|1842.9|1842.7|1842.4|38
1607007080000|2020-12-03 14:51:20|1842.8|1842.5|1842.9|1842.6|1843.1|1842.8|1842.8|1842.5|13
1607007090000|2020-12-03 14:51:30|1842.7|1842.4|1842.4|1842.1|1842.7|1842.4|1842|1841.7|58
1607007100000|2020-12-03 14:51:40|1842.3|1842|1842.2|1841.9|1842.3|1842|1842|1841.7|18
1607007110000|2020-12-03 14:51:50|1842.3|1842|1842.4|1842.1|1842.4|1842.1|1842.2|1841.9|24
1607007120000|2020-12-03 14:52:00|1842.3|1842|1843.1|1842.8|1843.3|1843|1842.3|1842|96
1607007130000|2020-12-03 14:52:10|1843.2|1842.9|1843.3|1843|1843.4|1843.1|1843|1842.7|58
1607007140000|2020-12-03 14:52:20|1843.4|1843.1|1843.3|1843|1843.5|1843.2|1843.2|1842.9|45
1607007150000|2020-12-03 14:52:30|1843.4|1843.1|1843.2|1842.9|1843.5|1843.2|1843.1|1842.8|41
1607007160000|2020-12-03 14:52:40|1843.3|1843|1842.8|1842.5|1843.3|1843|1842.7|1842.4|41
1607007170000|2020-12-03 14:52:50|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.9|1842.6|17
1607007180000|2020-12-03 14:53:00|1842.8|1842.5|1843.1|1842.8|1843.1|1842.8|1842.6|1842.3|43
1607007190000|2020-12-03 14:53:10|1843|1842.7|1842.8|1842.5|1843|1842.7|1842.6|1842.3|16
1607007200000|2020-12-03 14:53:20|1842.6|1842.3|1842.3|1842|1842.6|1842.3|1842.3|1842|30
1607007210000|2020-12-03 14:53:30|1842.2|1841.9|1842|1841.7|1842.2|1841.9|1842|1841.7|54
1607007220000|2020-12-03 14:53:40|1842.1|1841.8|1841.7|1841.4|1842.3|1842|1841.5|1841.2|47
1607007230000|2020-12-03 14:53:50|1841.6|1841.3|1841.8|1841.5|1841.8|1841.5|1841.5|1841.2|55
1607007240000|2020-12-03 14:54:00|1841.7|1841.4|1841.6|1841.3|1841.7|1841.4|1841.3|1841|86
1607007250000|2020-12-03 14:54:10|1841.3|1841|1841.4|1841.1|1841.9|1841.6|1841.1|1840.8|132
1607007260000|2020-12-03 14:54:20|1841.6|1841.3|1841.8|1841.5|1842|1841.7|1841.6|1841.3|63
1607007270000|2020-12-03 14:54:30|1841.4|1841.1|1841.5|1841.2|1841.6|1841.3|1841.3|1841|33
1607007280000|2020-12-03 14:54:40|1841.6|1841.3|1841.3|1841|1841.6|1841.3|1841|1840.7|95
1607007290000|2020-12-03 14:54:50|1841.2|1840.9|1841.1|1840.8|1841.2|1840.9|1841|1840.7|39
1607007300000|2020-12-03 14:55:00|1841|1840.7|1841.3|1841|1841.6|1841.3|1840.9|1840.6|117
1607007310000|2020-12-03 14:55:10|1841.4|1841.1|1841.4|1841.1|1841.5|1841.2|1841.2|1840.9|45
1607007320000|2020-12-03 14:55:20|1841.2|1840.9|1841.4|1841.1|1841.7|1841.4|1841.2|1840.9|93
1607007330000|2020-12-03 14:55:30|1841.5|1841.2|1841.3|1841|1841.5|1841.2|1841.3|1841|18
1607007340000|2020-12-03 14:55:40|1841.4|1841.1|1842|1841.7|1842.2|1841.9|1841.4|1841.1|71
1607007350000|2020-12-03 14:55:50|1842.1|1841.8|1841.8|1841.5|1842.3|1842|1841.8|1841.5|46
1607007360000|2020-12-03 14:56:00|1841.6|1841.3|1841.4|1841.1|1841.7|1841.4|1841.4|1841.1|127
1607007370000|2020-12-03 14:56:10|1841.6|1841.3|1841.7|1841.4|1842|1841.7|1841.6|1841.3|65
1607007380000|2020-12-03 14:56:20|1841.8|1841.5|1842.2|1841.9|1842.4|1842.1|1841.7|1841.4|70
1607007390000|2020-12-03 14:56:30|1842.3|1842|1842.3|1842|1842.5|1842.2|1842.2|1841.9|35
1607007400000|2020-12-03 14:56:40|1842.4|1842.1|1842.2|1841.9|1842.4|1842.1|1842.2|1841.9|42
1607007410000|2020-12-03 14:56:50|1842.4|1842.1|1842.7|1842.4|1842.7|1842.4|1842.2|1841.9|76
1607007420000|2020-12-03 14:57:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.6|1842.3|131
1607007430000|2020-12-03 14:57:10|1842.8|1842.5|1842.8|1842.5|1842.9|1842.6|1842.7|1842.4|26
1607007440000|2020-12-03 14:57:20|1842.7|1842.4|1843|1842.7|1843|1842.7|1842.5|1842.2|39
1607007450000|2020-12-03 14:57:30|1843.1|1842.8|1843.2|1842.9|1843.2|1842.9|1843.1|1842.8|34
1607007460000|2020-12-03 14:57:40|1843.3|1843|1843.2|1842.9|1843.3|1843|1843.1|1842.8|42
1607007470000|2020-12-03 14:57:50|1843.3|1843|1843.8|1843.5|1843.9|1843.6|1843.3|1843|46
1607007480000|2020-12-03 14:58:00|1843.7|1843.4|1844.3|1844|1844.3|1844|1843.7|1843.4|88
1607007490000|2020-12-03 14:58:10|1844.2|1843.9|1844.3|1844|1844.3|1844|1844.1|1843.8|45
1607007500000|2020-12-03 14:58:20|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|30
1607007510000|2020-12-03 14:58:30|1844.5|1844.2|1844.1|1843.8|1844.5|1844.2|1844|1843.7|63
1607007520000|2020-12-03 14:58:40|1843.8|1843.5|1843.6|1843.3|1843.9|1843.6|1843.6|1843.3|37
1607007530000|2020-12-03 14:58:50|1843.7|1843.4|1843.1|1842.8|1843.7|1843.4|1842.9|1842.6|54
1607007540000|2020-12-03 14:59:00|1843|1842.7|1842.9|1842.6|1843|1842.7|1842.5|1842.2|40
1607007550000|2020-12-03 14:59:10|1842.7|1842.4|1842.9|1842.6|1843.2|1842.9|1842.7|1842.4|27
1607007560000|2020-12-03 14:59:20|1842.8|1842.5|1842.4|1842.1|1842.8|1842.5|1842.4|1842.1|28
1607007570000|2020-12-03 14:59:30|1842.3|1842|1842.6|1842.3|1842.7|1842.4|1841.9|1841.6|47
1607007580000|2020-12-03 14:59:40|1842.7|1842.4|1842.7|1842.4|1842.8|1842.5|1842.5|1842.2|25
1607007590000|2020-12-03 14:59:50|1842.8|1842.5|1843.3|1843|1843.3|1843|1842.6|1842.3|71
1607007600000|2020-12-03 15:00:00|1843.2|1842.9|1843.1|1842.8|1843.3|1843|1842.8|1842.5|30
1607007610000|2020-12-03 15:00:10|1842.9|1842.6|1843.5|1843.2|1843.5|1843.2|1842.9|1842.6|32
1607007620000|2020-12-03 15:00:20|1843.7|1843.4|1843.9|1843.6|1844.1|1843.8|1843.7|1843.4|44
1607007630000|2020-12-03 15:00:30|1843.8|1843.5|1844.1|1843.8|1844.1|1843.8|1843.8|1843.5|36
1607007640000|2020-12-03 15:00:40|1844|1843.7|1844.6|1844.3|1844.6|1844.3|1844|1843.7|101
1607007650000|2020-12-03 15:00:50|1844.5|1844.2|1844.6|1844.3|1845.1|1844.8|1844.5|1844.2|133
1607007660000|2020-12-03 15:01:00|1844.7|1844.4|1844.9|1844.6|1845.1|1844.8|1844.5|1844.2|88
1607007670000|2020-12-03 15:01:10|1845|1844.7|1844.4|1844.1|1845|1844.7|1844.4|1844.1|42
1607007680000|2020-12-03 15:01:20|1844.2|1843.9|1843.9|1843.6|1844.3|1844|1843.9|1843.6|112
1607007690000|2020-12-03 15:01:30|1844|1843.7|1844|1843.7|1844.5|1844.2|1844|1843.7|264
1607007700000|2020-12-03 15:01:40|1844.1|1843.8|1844.4|1844.1|1844.4|1844.1|1844|1843.7|46
1607007710000|2020-12-03 15:01:50|1844.3|1844|1844.6|1844.3|1844.6|1844.3|1844.2|1843.9|43
1607007720000|2020-12-03 15:02:00|1844.7|1844.4|1845.1|1844.8|1845.2|1844.9|1844.7|1844.4|67
1607007730000|2020-12-03 15:02:10|1845.5|1845.2|1845.8|1845.5|1846|1845.7|1845.4|1845.1|138
1607007740000|2020-12-03 15:02:20|1845.6|1845.3|1845.6|1845.3|1845.8|1845.5|1845.3|1845|43
1607007750000|2020-12-03 15:02:30|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.3|1845|33
1607007760000|2020-12-03 15:02:40|1845.7|1845.4|1845.7|1845.4|1845.9|1845.6|1845.6|1845.3|62
1607007770000|2020-12-03 15:02:50|1845.6|1845.3|1845.6|1845.3|1845.6|1845.3|1845.3|1845|11
1607007780000|2020-12-03 15:03:00|1845.7|1845.4|1845.9|1845.6|1846.4|1846.1|1845.7|1845.4|111
1607007790000|2020-12-03 15:03:10|1845.8|1845.5|1845.7|1845.4|1846|1845.7|1845.7|1845.4|46
1607007800000|2020-12-03 15:03:20|1845.6|1845.3|1844.9|1844.6|1845.6|1845.3|1844.9|1844.6|38
1607007810000|2020-12-03 15:03:30|1844.8|1844.5|1845|1844.7|1845.3|1845|1844.7|1844.4|57
1607007820000|2020-12-03 15:03:40|1844.9|1844.6|1845.4|1845.1|1845.4|1845.1|1844.9|1844.6|19
1607007830000|2020-12-03 15:03:50|1845.2|1844.9|1845|1844.7|1845.2|1844.9|1845|1844.7|19
1607007840000|2020-12-03 15:04:00|1845.1|1844.8|1844.8|1844.5|1845.2|1844.9|1844.7|1844.4|48
1607007850000|2020-12-03 15:04:10|1844.6|1844.3|1844.4|1844.1|1844.8|1844.5|1844.4|1844.1|30
1607007860000|2020-12-03 15:04:20|1844.5|1844.2|1844.5|1844.2|1844.9|1844.6|1844.5|1844.2|33
1607007870000|2020-12-03 15:04:30|1844.4|1844.1|1844.4|1844.1|1844.5|1844.2|1844.3|1844|26
1607007880000|2020-12-03 15:04:40|1844.5|1844.2|1845.1|1844.8|1845.2|1844.9|1844.4|1844.1|91
1607007890000|2020-12-03 15:04:50|1845.2|1844.9|1845.6|1845.3|1845.6|1845.3|1845|1844.7|158
1607007900000|2020-12-03 15:05:00|1845.7|1845.4|1845.6|1845.3|1845.8|1845.5|1845.3|1845|80
1607007910000|2020-12-03 15:05:10|1845.8|1845.5|1845.9|1845.6|1846.4|1846.1|1845.5|1845.2|94
1607007920000|2020-12-03 15:05:20|1846.1|1845.8|1846|1845.7|1846.2|1845.9|1845.9|1845.6|40
1607007930000|2020-12-03 15:05:30|1846.1|1845.8|1846.1|1845.8|1846.2|1845.9|1845.9|1845.6|89
1607007940000|2020-12-03 15:05:40|1846.2|1845.9|1846|1845.7|1846.2|1845.9|1845.6|1845.3|115
1607007950000|2020-12-03 15:05:50|1846.1|1845.8|1846.4|1846.1|1846.4|1846.1|1845.7|1845.4|159
1607007960000|2020-12-03 15:06:00|1846.3|1846|1845.8|1845.5|1846.4|1846.1|1845.8|1845.5|54
1607007970000|2020-12-03 15:06:10|1845.7|1845.4|1845.4|1845.1|1845.9|1845.6|1845.4|1845.1|72
1607007980000|2020-12-03 15:06:20|1845.2|1844.9|1845.2|1844.9|1845.3|1845|1845|1844.7|36
1607007990000|2020-12-03 15:06:30|1845.1|1844.8|1844.6|1844.3|1845.1|1844.8|1844.6|1844.3|18
1607008000000|2020-12-03 15:06:40|1844.7|1844.4|1845|1844.7|1845|1844.7|1844.7|1844.4|32
1607008010000|2020-12-03 15:06:50|1844.9|1844.6|1845.2|1844.9|1845.4|1845.1|1844.9|1844.6|30
1607008020000|2020-12-03 15:07:00|1845.1|1844.8|1845.5|1845.2|1845.5|1845.2|1845.1|1844.8|24
1607008030000|2020-12-03 15:07:10|1845.6|1845.3|1845.3|1845|1845.6|1845.3|1845.2|1844.9|26
1607008040000|2020-12-03 15:07:20|1845.4|1845.1|1845|1844.7|1845.4|1845.1|1845|1844.7|20
1607008050000|2020-12-03 15:07:30|1844.9|1844.6|1844.8|1844.5|1845|1844.7|1844.8|1844.5|21
1607008060000|2020-12-03 15:07:40|1844.7|1844.4|1844.1|1843.8|1844.7|1844.4|1844.1|1843.8|63
1607008070000|2020-12-03 15:07:50|1844.3|1844|1844.4|1844.1|1844.5|1844.2|1844.3|1844|37
1607008080000|2020-12-03 15:08:00|1844.8|1844.5|1845|1844.7|1845|1844.7|1844.8|1844.5|8
1607008090000|2020-12-03 15:08:10|1844.8|1844.5|1844.6|1844.3|1844.8|1844.5|1844.5|1844.2|17
1607008100000|2020-12-03 15:08:20|1844.4|1844.1|1844.3|1844|1844.5|1844.2|1844.1|1843.8|82
1607008110000|2020-12-03 15:08:30|1844.4|1844.1|1844.4|1844.1|1844.7|1844.4|1844.1|1843.8|41
1607008120000|2020-12-03 15:08:40|1844.6|1844.3|1845|1844.7|1845.3|1845|1844.6|1844.3|101
1607008130000|2020-12-03 15:08:50|1845.1|1844.8|1844.6|1844.3|1845.1|1844.8|1844.6|1844.3|17
1607008140000|2020-12-03 15:09:00|1844.7|1844.4|1845.2|1844.9|1845.2|1844.9|1844.5|1844.2|25
1607008150000|2020-12-03 15:09:10|1845.1|1844.8|1845.3|1845|1845.4|1845.1|1845.1|1844.8|17
1607008160000|2020-12-03 15:09:20|1845.2|1844.9|1845.4|1845.1|1845.5|1845.2|1845.2|1844.9|15
1607008170000|2020-12-03 15:09:30|1845.2|1844.9|1845|1844.7|1845.4|1845.1|1845|1844.7|24
1607008180000|2020-12-03 15:09:40|1844.6|1844.3|1844.2|1843.9|1844.6|1844.3|1844.2|1843.9|32
1607008190000|2020-12-03 15:09:50|1843.9|1843.6|1843.6|1843.3|1844|1843.7|1843.6|1843.3|41
1607008200000|2020-12-03 15:10:00|1843.3|1843|1843.3|1843|1843.5|1843.2|1843|1842.7|110
1607008210000|2020-12-03 15:10:10|1843.4|1843.1|1843.9|1843.6|1844.3|1844|1843.4|1843.1|54
1607008220000|2020-12-03 15:10:20|1844|1843.7|1844.3|1844|1844.4|1844.1|1844|1843.7|45
1607008230000|2020-12-03 15:10:30|1844.2|1843.9|1844.2|1843.9|1844.3|1844|1844.1|1843.8|20
1607008240000|2020-12-03 15:10:40|1844|1843.7|1844.4|1844.1|1844.5|1844.2|1843.9|1843.6|16
1607008250000|2020-12-03 15:10:50|1844.3|1844|1844.1|1843.8|1844.4|1844.1|1844.1|1843.8|13
1607008260000|2020-12-03 15:11:00|1844|1843.7|1843.9|1843.6|1844|1843.7|1843.7|1843.4|25
1607008270000|2020-12-03 15:11:10|1844.2|1843.9|1844.3|1844|1844.5|1844.2|1844.2|1843.9|21
1607008280000|2020-12-03 15:11:20|1844.1|1843.8|1843.9|1843.6|1844.1|1843.8|1843.7|1843.4|35
1607008290000|2020-12-03 15:11:30|1844|1843.7|1844|1843.7|1844.1|1843.8|1843.9|1843.6|26
1607008300000|2020-12-03 15:11:40|1843.9|1843.6|1844|1843.7|1844|1843.7|1843.8|1843.5|32
1607008310000|2020-12-03 15:11:50|1843.9|1843.6|1844.2|1843.9|1844.3|1844|1843.9|1843.6|10
1607008320000|2020-12-03 15:12:00|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|1844.4|1844.1|3
1607008330000|2020-12-03 15:12:10|1844.5|1844.2|1845|1844.7|1845.1|1844.8|1844.5|1844.2|30
1607008340000|2020-12-03 15:12:20|1844.9|1844.6|1844.9|1844.6|1845|1844.7|1844.8|1844.5|14
1607008350000|2020-12-03 15:12:30|1845.1|1844.8|1844.8|1844.5|1845.1|1844.8|1844.4|1844.1|65
1607008360000|2020-12-03 15:12:40|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|1844.7|1844.4|3
1607008370000|2020-12-03 15:12:50|1844.8|1844.5|1844.7|1844.4|1844.9|1844.6|1844.6|1844.3|27
1607008380000|2020-12-03 15:13:00|1844.8|1844.5|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|87
1607008390000|2020-12-03 15:13:10|1844.7|1844.4|1844.6|1844.3|1844.7|1844.4|1844.5|1844.2|16
1607008400000|2020-12-03 15:13:20|1844.7|1844.4|1844.9|1844.6|1844.9|1844.6|1844.5|1844.2|118
1607008410000|2020-12-03 15:13:30|1845|1844.7|1845.2|1844.9|1845.4|1845.1|1844.9|1844.6|41
1607008420000|2020-12-03 15:13:40|1845.1|1844.8|1844.9|1844.6|1845.2|1844.9|1844.8|1844.5|43
1607008430000|2020-12-03 15:13:50|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.8|1844.5|11
1607008440000|2020-12-03 15:14:00|1844.7|1844.4|1844.9|1844.6|1845.1|1844.8|1844.7|1844.4|46
1607008450000|2020-12-03 15:14:10|1844.8|1844.5|1845.2|1844.9|1845.3|1845|1844.8|1844.5|25
1607008460000|2020-12-03 15:14:20|1845.4|1845.1|1845.4|1845.1|1845.4|1845.1|1845.3|1845|18
1607008470000|2020-12-03 15:14:30|1845.3|1845|1844.7|1844.4|1845.3|1845|1844.7|1844.4|41
1607008480000|2020-12-03 15:14:40|1844.6|1844.3|1845|1844.7|1845.1|1844.8|1844.6|1844.3|57
1607008490000|2020-12-03 15:14:50|1845.1|1844.8|1845.1|1844.8|1845.1|1844.8|1844.9|1844.6|9
1607008500000|2020-12-03 15:15:00|1844.8|1844.5|1844.4|1844.1|1844.8|1844.5|1844.3|1844|176
1607008510000|2020-12-03 15:15:10|1844.3|1844|1844.3|1844|1844.4|1844.1|1844|1843.7|44
1607008520000|2020-12-03 15:15:20|1844.6|1844.3|1845.2|1844.9|1845.2|1844.9|1844.6|1844.3|66
1607008530000|2020-12-03 15:15:30|1845.3|1845|1845.4|1845.1|1845.5|1845.2|1845.3|1845|13
1607008540000|2020-12-03 15:15:40|1845.3|1845|1845.6|1845.3|1845.7|1845.4|1845.2|1844.9|32
1607008550000|2020-12-03 15:15:50|1845.7|1845.4|1845.7|1845.4|1845.9|1845.6|1845.5|1845.2|26
1607008560000|2020-12-03 15:16:00|1845.6|1845.3|1846|1845.7|1846|1845.7|1845.5|1845.2|35
1607008570000|2020-12-03 15:16:10|1845.9|1845.6|1845.7|1845.4|1845.9|1845.6|1845.7|1845.4|25
1607008580000|2020-12-03 15:16:20|1845.6|1845.3|1846.2|1845.9|1846.2|1845.9|1845.6|1845.3|39
1607008590000|2020-12-03 15:16:30|1846.3|1846|1846.1|1845.8|1846.3|1846|1845.9|1845.6|28
1607008600000|2020-12-03 15:16:40|1846|1845.7|1845.8|1845.5|1846.1|1845.8|1845.8|1845.5|26
1607008610000|2020-12-03 15:16:50|1845.7|1845.4|1845.6|1845.3|1845.7|1845.4|1845.5|1845.2|46
1607008620000|2020-12-03 15:17:00|1845.8|1845.5|1846.3|1846|1846.3|1846|1845.7|1845.4|38
1607008630000|2020-12-03 15:17:10|1846.6|1846.3|1847|1846.7|1847|1846.7|1846.6|1846.3|55
1607008640000|2020-12-03 15:17:20|1847.1|1846.8|1847.1|1846.8|1847.3|1847|1847|1846.7|29
1607008650000|2020-12-03 15:17:30|1847|1846.7|1846.7|1846.4|1847|1846.7|1846.7|1846.4|26
1607008660000|2020-12-03 15:17:40|1846.9|1846.6|1847.3|1847|1847.3|1847|1846.9|1846.6|24
1607008670000|2020-12-03 15:17:50|1847.2|1846.9|1847|1846.7|1847.2|1846.9|1846.8|1846.5|35
1607008680000|2020-12-03 15:18:00|1847.1|1846.8|1847.4|1847.1|1847.5|1847.2|1846.9|1846.6|29
1607008690000|2020-12-03 15:18:10|1847.2|1846.9|1847.8|1847.5|1847.8|1847.5|1847.2|1846.9|50
1607008700000|2020-12-03 15:18:20|1847.6|1847.3|1847.7|1847.4|1847.8|1847.5|1847.6|1847.3|25
1607008710000|2020-12-03 15:18:30|1847.8|1847.5|1847.7|1847.4|1848.1|1847.8|1847.7|1847.4|171
1607008720000|2020-12-03 15:18:40|1847.6|1847.3|1847.6|1847.3|1847.7|1847.4|1847.6|1847.3|22
1607008730000|2020-12-03 15:18:50|1847.7|1847.4|1847.2|1846.9|1847.7|1847.4|1847.2|1846.9|48
1607008740000|2020-12-03 15:19:00|1847.1|1846.8|1846.9|1846.6|1847.2|1846.9|1846.8|1846.5|57
1607008750000|2020-12-03 15:19:10|1847|1846.7|1846.9|1846.6|1847.1|1846.8|1846.9|1846.6|27
1607008760000|2020-12-03 15:19:20|1846.6|1846.3|1846.6|1846.3|1846.6|1846.3|1846.5|1846.2|37
1607008770000|2020-12-03 15:19:30|1846.7|1846.4|1847|1846.7|1847.1|1846.8|1846.7|1846.4|20
1607008780000|2020-12-03 15:19:40|1847.3|1847|1846.8|1846.5|1847.3|1847|1846.8|1846.5|31
1607008790000|2020-12-03 15:19:50|1847.1|1846.8|1847.1|1846.8|1847.2|1846.9|1847|1846.7|23
1607008800000|2020-12-03 15:20:00|1847.2|1846.9|1847|1846.7|1847.6|1847.3|1846.9|1846.6|65
1607008810000|2020-12-03 15:20:10|1847.1|1846.8|1847.5|1847.2|1847.5|1847.2|1847|1846.7|28
1607008820000|2020-12-03 15:20:20|1847.4|1847.1|1847.8|1847.5|1847.8|1847.5|1847.4|1847.1|35
1607008830000|2020-12-03 15:20:30|1847.9|1847.6|1848.2|1847.9|1848.3|1848|1847.9|1847.6|45
1607008840000|2020-12-03 15:20:40|1848.3|1848|1847.3|1847|1848.3|1848|1847.3|1847|65
1607008850000|2020-12-03 15:20:50|1847.4|1847.1|1847.2|1846.9|1847.5|1847.2|1847.1|1846.8|26
1607008860000|2020-12-03 15:21:00|1847.1|1846.8|1847.1|1846.8|1847.4|1847.1|1847|1846.7|49
1607008870000|2020-12-03 15:21:10|1847|1846.7|1847.4|1847.1|1847.6|1847.3|1847|1846.7|39
1607008880000|2020-12-03 15:21:20|1847.2|1846.9|1847.3|1847|1847.3|1847|1846.9|1846.6|25
1607008890000|2020-12-03 15:21:30|1847.1|1846.8|1847.2|1846.9|1847.3|1847|1847.1|1846.8|20
1607008900000|2020-12-03 15:21:40|1847.1|1846.8|1847.3|1847|1847.3|1847|1847.1|1846.8|15
1607008910000|2020-12-03 15:21:50|1847.1|1846.8|1847.4|1847.1|1847.4|1847.1|1847.1|1846.8|14
1607008920000|2020-12-03 15:22:00|1847.3|1847|1847|1846.7|1847.3|1847|1847|1846.7|36
1607008930000|2020-12-03 15:22:10|1846.9|1846.6|1846.9|1846.6|1847|1846.7|1846.8|1846.5|25
1607008940000|2020-12-03 15:22:20|1847|1846.7|1847|1846.7|1847.1|1846.8|1847|1846.7|27
1607008950000|2020-12-03 15:22:30|1846.9|1846.6|1847.3|1847|1847.4|1847.1|1846.9|1846.6|27
1607008960000|2020-12-03 15:22:40|1847.2|1846.9|1847.6|1847.3|1847.6|1847.3|1847.2|1846.9|20
1607008970000|2020-12-03 15:22:50|1847.7|1847.4|1847.8|1847.5|1847.8|1847.5|1847.7|1847.4|15
1607008980000|2020-12-03 15:23:00|1847.7|1847.4|1847.7|1847.4|1847.8|1847.5|1847.5|1847.2|40
1607008990000|2020-12-03 15:23:10|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|17
1607009000000|2020-12-03 15:23:20|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|35
1607009010000|2020-12-03 15:23:30|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|13
1607009020000|2020-12-03 15:23:40|1847.7|1847.4|1848.1|1847.8|1848.1|1847.8|1847.7|1847.4|49
1607009030000|2020-12-03 15:23:50|1848|1847.7|1848.2|1847.9|1848.3|1848|1848|1847.7|33
1607009040000|2020-12-03 15:24:00|1848.3|1848|1847.8|1847.5|1848.5|1848.2|1847.8|1847.5|66
1607009050000|2020-12-03 15:24:10|1847.6|1847.3|1847.9|1847.6|1847.9|1847.6|1847.6|1847.3|9
1607009060000|2020-12-03 15:24:20|1848|1847.7|1848|1847.7|1848|1847.7|1847.9|1847.6|12
1607009070000|2020-12-03 15:24:30|1847.9|1847.6|1847.9|1847.6|1848|1847.7|1847.7|1847.4|36
1607009080000|2020-12-03 15:24:40|1847.8|1847.5|1847.5|1847.2|1847.8|1847.5|1847.4|1847.1|43
1607009090000|2020-12-03 15:24:50|1847.4|1847.1|1847.3|1847|1847.5|1847.2|1847.2|1846.9|43
1607009100000|2020-12-03 15:25:00|1847.4|1847.1|1847.3|1847|1847.5|1847.2|1847.2|1846.9|206
1607009110000|2020-12-03 15:25:10|1847.2|1846.9|1847.1|1846.8|1847.3|1847|1847|1846.7|43
1607009120000|2020-12-03 15:25:20|1847.2|1846.9|1847.5|1847.2|1847.7|1847.4|1847.2|1846.9|23
1607009130000|2020-12-03 15:25:30|1847.8|1847.5|1847.9|1847.6|1848.3|1848|1847.7|1847.4|89
1607009140000|2020-12-03 15:25:40|1848|1847.7|1847.9|1847.6|1848.1|1847.8|1847.8|1847.5|46
1607009150000|2020-12-03 15:25:50|1848|1847.7|1848.1|1847.8|1848.2|1847.9|1848|1847.7|19
1607009160000|2020-12-03 15:26:00|1848.2|1847.9|1848.1|1847.8|1848.4|1848.1|1848|1847.7|31
1607009170000|2020-12-03 15:26:10|1848.3|1848|1848.4|1848.1|1848.4|1848.1|1848.3|1848|6
1607009180000|2020-12-03 15:26:20|1848.5|1848.2|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|46
1607009190000|2020-12-03 15:26:30|1848.5|1848.2|1848.7|1848.4|1848.7|1848.4|1848.5|1848.2|43
1607009200000|2020-12-03 15:26:40|1848.8|1848.5|1848.8|1848.5|1849|1848.7|1848.7|1848.4|162
1607009210000|2020-12-03 15:26:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.4|1848.1|65
1607009220000|2020-12-03 15:27:00|1849.1|1848.8|1849|1848.7|1849.1|1848.8|1848.7|1848.4|63
1607009230000|2020-12-03 15:27:10|1848.9|1848.6|1848.6|1848.3|1848.9|1848.6|1848.6|1848.3|47
1607009240000|2020-12-03 15:27:20|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.4|1848.1|20
1607009250000|2020-12-03 15:27:30|1848.4|1848.1|1848.7|1848.4|1848.7|1848.4|1848.4|1848.1|105
1607009260000|2020-12-03 15:27:40|1848.8|1848.5|1848.8|1848.5|1848.9|1848.6|1848.7|1848.4|46
1607009270000|2020-12-03 15:27:50|1848.7|1848.4|1849.1|1848.8|1849.2|1848.9|1848.7|1848.4|55
1607009280000|2020-12-03 15:28:00|1849.2|1848.9|1849.2|1848.9|1849.6|1849.3|1849.1|1848.8|159
1607009290000|2020-12-03 15:28:10|1849|1848.7|1848.7|1848.4|1849|1848.7|1848.6|1848.3|64
1607009300000|2020-12-03 15:28:20|1848.6|1848.3|1848.4|1848.1|1848.7|1848.4|1848.2|1847.9|47
1607009310000|2020-12-03 15:28:30|1848.5|1848.2|1848.3|1848|1848.7|1848.4|1848.3|1848|45
1607009320000|2020-12-03 15:28:40|1848.4|1848.1|1848.6|1848.3|1848.6|1848.3|1848.4|1848.1|15
1607009330000|2020-12-03 15:28:50|1848.7|1848.4|1849|1848.7|1849.1|1848.8|1848.7|1848.4|29
1607009340000|2020-12-03 15:29:00|1849.2|1848.9|1849.4|1849.1|1849.4|1849.1|1849.1|1848.8|115
1607009350000|2020-12-03 15:29:10|1849.2|1848.9|1849.3|1849|1849.4|1849.1|1849.2|1848.9|143
1607009360000|2020-12-03 15:29:20|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1848.9|1848.6|18
1607009370000|2020-12-03 15:29:30|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|35
1607009380000|2020-12-03 15:29:40|1849.1|1848.8|1849|1848.7|1849.3|1849|1849|1848.7|35
1607009390000|2020-12-03 15:29:50|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1848.9|1848.6|170
1607009400000|2020-12-03 15:30:00|1849.3|1849|1849.3|1849|1849.5|1849.2|1849.2|1848.9|152
1607009410000|2020-12-03 15:30:10|1849.4|1849.1|1850|1849.7|1850|1849.7|1849.4|1849.1|188
1607009420000|2020-12-03 15:30:20|1849.9|1849.6|1850.3|1850|1850.5|1850.2|1849.9|1849.6|155
1607009430000|2020-12-03 15:30:30|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.4|1850.1|54
1607009440000|2020-12-03 15:30:40|1850.3|1850|1850.5|1850.2|1850.5|1850.2|1850.2|1849.9|39
1607009450000|2020-12-03 15:30:50|1850.6|1850.3|1850.3|1850|1850.7|1850.4|1850.2|1849.9|42
1607009460000|2020-12-03 15:31:00|1850.4|1850.1|1850.6|1850.3|1850.7|1850.4|1850.4|1850.1|49
1607009470000|2020-12-03 15:31:10|1850.8|1850.5|1850.9|1850.6|1851|1850.7|1850.7|1850.4|31
1607009480000|2020-12-03 15:31:20|1851|1850.7|1850.9|1850.6|1851.1|1850.8|1850.9|1850.6|23
1607009490000|2020-12-03 15:31:30|1851.1|1850.8|1851.2|1850.9|1851.3|1851|1851.1|1850.8|41
1607009500000|2020-12-03 15:31:40|1851.3|1851|1851|1850.7|1851.5|1851.2|1851|1850.7|159
1607009510000|2020-12-03 15:31:50|1850.9|1850.6|1850.6|1850.3|1850.9|1850.6|1850.5|1850.2|38
1607009520000|2020-12-03 15:32:00|1850.7|1850.4|1851.1|1850.8|1851.1|1850.8|1850.7|1850.4|29
1607009530000|2020-12-03 15:32:10|1851|1850.7|1851|1850.7|1851|1850.7|1850.4|1850.1|69
1607009540000|2020-12-03 15:32:20|1851.1|1850.8|1850.3|1850|1851.1|1850.8|1850.3|1850|201
1607009550000|2020-12-03 15:32:30|1850.1|1849.8|1849.5|1849.2|1850.1|1849.8|1849.3|1849|316
1607009560000|2020-12-03 15:32:40|1849.4|1849.1|1849.8|1849.5|1849.9|1849.6|1849.4|1849.1|94
1607009570000|2020-12-03 15:32:50|1849.7|1849.4|1849.2|1848.9|1849.7|1849.4|1849.2|1848.9|61
1607009580000|2020-12-03 15:33:00|1849.3|1849|1849|1848.7|1849.5|1849.2|1849|1848.7|44
1607009590000|2020-12-03 15:33:10|1849.1|1848.8|1849.1|1848.8|1849.3|1849|1849|1848.7|41
1607009600000|2020-12-03 15:33:20|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1848.9|1848.6|28
1607009610000|2020-12-03 15:33:30|1849.5|1849.2|1849.8|1849.5|1849.8|1849.5|1849.4|1849.1|13
1607009620000|2020-12-03 15:33:40|1849.6|1849.3|1851.1|1850.8|1851.1|1850.8|1849.5|1849.2|258
1607009630000|2020-12-03 15:33:50|1851.2|1850.9|1850.6|1850.3|1851.2|1850.9|1850.6|1850.3|209
1607009640000|2020-12-03 15:34:00|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.5|1850.2|50
1607009650000|2020-12-03 15:34:10|1851.2|1850.9|1851.6|1851.3|1851.6|1851.3|1851.1|1850.8|66
1607009660000|2020-12-03 15:34:20|1851.5|1851.2|1851.2|1850.9|1851.6|1851.3|1851.2|1850.9|46
1607009670000|2020-12-03 15:34:30|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.8|1850.5|42
1607009680000|2020-12-03 15:34:40|1851.1|1850.8|1851.4|1851.1|1851.4|1851.1|1850.9|1850.6|144
1607009690000|2020-12-03 15:34:50|1851.3|1851|1851.8|1851.5|1851.8|1851.5|1851.3|1851|45
1607009700000|2020-12-03 15:35:00|1851.7|1851.4|1851.4|1851.1|1851.9|1851.6|1851.4|1851.1|81
1607009710000|2020-12-03 15:35:10|1851.3|1851|1851.1|1850.8|1851.4|1851.1|1851|1850.7|78
1607009720000|2020-12-03 15:35:20|1850.9|1850.6|1850.4|1850.1|1850.9|1850.6|1850.4|1850.1|36
1607009730000|2020-12-03 15:35:30|1850.3|1850|1850.1|1849.8|1850.5|1850.2|1850|1849.7|104
1607009740000|2020-12-03 15:35:40|1849.9|1849.6|1850.2|1849.9|1850.2|1849.9|1849.9|1849.6|261
1607009750000|2020-12-03 15:35:50|1850.1|1849.8|1850.5|1850.2|1850.8|1850.5|1850.1|1849.8|132
1607009760000|2020-12-03 15:36:00|1850.2|1849.9|1849.7|1849.4|1850.2|1849.9|1849.7|1849.4|38
1607009770000|2020-12-03 15:36:10|1849.8|1849.5|1850.2|1849.9|1850.3|1850|1849.7|1849.4|81
1607009780000|2020-12-03 15:36:20|1850.3|1850|1850.1|1849.8|1850.4|1850.1|1850|1849.7|60
1607009790000|2020-12-03 15:36:30|1850.2|1849.9|1850.5|1850.2|1850.6|1850.3|1850.2|1849.9|46
1607009800000|2020-12-03 15:36:40|1850.4|1850.1|1851|1850.7|1851|1850.7|1850.4|1850.1|64
1607009810000|2020-12-03 15:36:50|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.8|1850.5|63
1607009820000|2020-12-03 15:37:00|1851.2|1850.9|1851.5|1851.2|1851.5|1851.2|1850.8|1850.5|61
1607009830000|2020-12-03 15:37:10|1851.6|1851.3|1851.3|1851|1851.7|1851.4|1851.2|1850.9|28
1607009840000|2020-12-03 15:37:20|1851.4|1851.1|1851.6|1851.3|1851.7|1851.4|1851.3|1851|20
1607009850000|2020-12-03 15:37:30|1851.4|1851.1|1851.4|1851.1|1851.6|1851.3|1851.4|1851.1|34
1607009860000|2020-12-03 15:37:40|1851.3|1851|1850.8|1850.5|1851.3|1851|1850.8|1850.5|31
1607009870000|2020-12-03 15:37:50|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.6|1850.3|27
1607009880000|2020-12-03 15:38:00|1851.1|1850.8|1851|1850.7|1851.2|1850.9|1850.8|1850.5|29
1607009890000|2020-12-03 15:38:10|1851.1|1850.8|1850.7|1850.4|1851.1|1850.8|1850.7|1850.4|18
1607009900000|2020-12-03 15:38:20|1850.8|1850.5|1851.4|1851.1|1851.5|1851.2|1850.8|1850.5|39
1607009910000|2020-12-03 15:38:30|1851.3|1851|1851.8|1851.5|1851.8|1851.5|1851.3|1851|26
1607009920000|2020-12-03 15:38:40|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.4|1851.1|12
1607009930000|2020-12-03 15:38:50|1851.5|1851.2|1851.3|1851|1851.5|1851.2|1851.3|1851|14
1607009940000|2020-12-03 15:39:00|1851.4|1851.1|1851.5|1851.2|1851.6|1851.3|1851.4|1851.1|17
1607009950000|2020-12-03 15:39:10|1851.3|1851|1851.7|1851.4|1851.7|1851.4|1851.3|1851|32
1607009960000|2020-12-03 15:39:20|1852.1|1851.8|1852|1851.7|1852.3|1852|1852|1851.7|113
1607009970000|2020-12-03 15:39:30|1851.9|1851.6|1851.9|1851.6|1852.3|1852|1851.9|1851.6|289
1607009980000|2020-12-03 15:39:40|1851.8|1851.5|1852.2|1851.9|1852.2|1851.9|1851.7|1851.4|127
1607009990000|2020-12-03 15:39:50|1851.9|1851.6|1851.9|1851.6|1852.1|1851.8|1851.9|1851.6|37
1607010000000|2020-12-03 15:40:00|1852|1851.7|1852.1|1851.8|1852.2|1851.9|1851.9|1851.6|40
1607010010000|2020-12-03 15:40:10|1851.9|1851.6|1851.6|1851.3|1852.3|1852|1851.6|1851.3|68
1607010020000|2020-12-03 15:40:20|1851.4|1851.1|1851.7|1851.4|1851.8|1851.5|1851.4|1851.1|38
1607010030000|2020-12-03 15:40:30|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.5|1851.2|21
1607010040000|2020-12-03 15:40:40|1851.9|1851.6|1851.8|1851.5|1852|1851.7|1851.7|1851.4|70
1607010050000|2020-12-03 15:40:50|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1852|1851.7|53
1607010060000|2020-12-03 15:41:00|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.2|1851.9|56
1607010070000|2020-12-03 15:41:10|1852.5|1852.2|1853.1|1852.8|1853.1|1852.8|1852.5|1852.2|47
1607010080000|2020-12-03 15:41:20|1852.9|1852.6|1853.4|1853.1|1853.5|1853.2|1852.9|1852.6|71
1607010090000|2020-12-03 15:41:30|1853.2|1852.9|1853.7|1853.4|1853.7|1853.4|1853.2|1852.9|65
1607010100000|2020-12-03 15:41:40|1853.5|1853.2|1853.2|1852.9|1853.7|1853.4|1853.2|1852.9|63
1607010110000|2020-12-03 15:41:50|1853.1|1852.8|1852.9|1852.6|1853.4|1853.1|1852.8|1852.5|71
1607010120000|2020-12-03 15:42:00|1853|1852.7|1852.7|1852.4|1853.3|1853|1852.6|1852.3|65
1607010130000|2020-12-03 15:42:10|1852.8|1852.5|1853.1|1852.8|1853.1|1852.8|1852.8|1852.5|30
1607010140000|2020-12-03 15:42:20|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1852.8|1852.5|77
1607010150000|2020-12-03 15:42:30|1852.8|1852.5|1853.6|1853.3|1853.6|1853.3|1852.8|1852.5|137
1607010160000|2020-12-03 15:42:40|1853.5|1853.2|1853.7|1853.4|1854|1853.7|1853.5|1853.2|98
1607010170000|2020-12-03 15:42:50|1853.5|1853.2|1853.2|1852.9|1853.6|1853.3|1853|1852.7|57
1607010180000|2020-12-03 15:43:00|1853.1|1852.8|1853.3|1853|1853.3|1853|1853|1852.7|71
1607010190000|2020-12-03 15:43:10|1853.5|1853.2|1853.3|1853|1853.6|1853.3|1853.3|1853|58
1607010200000|2020-12-03 15:43:20|1853.4|1853.1|1853.4|1853.1|1853.5|1853.2|1853.4|1853.1|15
1607010210000|2020-12-03 15:43:30|1853.3|1853|1852.8|1852.5|1853.4|1853.1|1852.8|1852.5|48
1607010220000|2020-12-03 15:43:40|1853|1852.7|1853.1|1852.8|1853.2|1852.9|1853|1852.7|21
1607010230000|2020-12-03 15:43:50|1853|1852.7|1852.7|1852.4|1853|1852.7|1852.7|1852.4|12
1607010240000|2020-12-03 15:44:00|1852.8|1852.5|1853|1852.7|1853.2|1852.9|1852.7|1852.4|29
1607010250000|2020-12-03 15:44:10|1853.1|1852.8|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|21
1607010260000|2020-12-03 15:44:20|1853.2|1852.9|1853.2|1852.9|1853.3|1853|1853|1852.7|33
1607010270000|2020-12-03 15:44:30|1853|1852.7|1853.1|1852.8|1853.1|1852.8|1852.9|1852.6|36
1607010280000|2020-12-03 15:44:40|1852.9|1852.6|1853.4|1853.1|1853.4|1853.1|1852.9|1852.6|33
1607010290000|2020-12-03 15:44:50|1853.5|1853.2|1853.8|1853.5|1853.8|1853.5|1853.5|1853.2|25
1607010300000|2020-12-03 15:45:00|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.4|1853.1|55
1607010310000|2020-12-03 15:45:10|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1853.3|1853|29
1607010320000|2020-12-03 15:45:20|1853.3|1853|1853.7|1853.4|1853.8|1853.5|1853.3|1853|42
1607010330000|2020-12-03 15:45:30|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.3|1853|20
1607010340000|2020-12-03 15:45:40|1853.6|1853.3|1853.8|1853.5|1853.8|1853.5|1853.5|1853.2|43
1607010350000|2020-12-03 15:45:50|1853.9|1853.6|1853.9|1853.6|1854.1|1853.8|1853.7|1853.4|45
1607010360000|2020-12-03 15:46:00|1854|1853.7|1854.5|1854.2|1854.5|1854.2|1854|1853.7|94
1607010370000|2020-12-03 15:46:10|1854.4|1854.1|1854.9|1854.6|1855|1854.7|1854.4|1854.1|90
1607010380000|2020-12-03 15:46:20|1855|1854.7|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|56
1607010390000|2020-12-03 15:46:30|1855|1854.7|1855|1854.7|1855|1854.7|1854.8|1854.5|53
1607010400000|2020-12-03 15:46:40|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|36
1607010410000|2020-12-03 15:46:50|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|23
1607010420000|2020-12-03 15:47:00|1855|1854.7|1854.7|1854.4|1855|1854.7|1854.7|1854.4|48
1607010430000|2020-12-03 15:47:10|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|20
1607010440000|2020-12-03 15:47:20|1854.7|1854.4|1854.2|1853.9|1854.7|1854.4|1854.1|1853.8|88
1607010450000|2020-12-03 15:47:30|1854|1853.7|1854|1853.7|1854|1853.7|1853.9|1853.6|29
1607010460000|2020-12-03 15:47:40|1854.1|1853.8|1854.1|1853.8|1854.3|1854|1853.9|1853.6|24
1607010470000|2020-12-03 15:47:50|1854|1853.7|1854.3|1854|1854.4|1854.1|1854|1853.7|17
1607010480000|2020-12-03 15:48:00|1854.2|1853.9|1855|1854.7|1855|1854.7|1854.2|1853.9|68
1607010490000|2020-12-03 15:48:10|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|19
1607010500000|2020-12-03 15:48:20|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.2|1853.9|18
1607010510000|2020-12-03 15:48:30|1854.1|1853.8|1854.3|1854|1854.3|1854|1853.9|1853.6|46
1607010520000|2020-12-03 15:48:40|1854.1|1853.8|1854.4|1854.1|1854.6|1854.3|1854.1|1853.8|29
1607010530000|2020-12-03 15:48:50|1854.5|1854.2|1855|1854.7|1855.1|1854.8|1854.4|1854.1|46
1607010540000|2020-12-03 15:49:00|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1854.9|1854.6|90
1607010550000|2020-12-03 15:49:10|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|35
1607010560000|2020-12-03 15:49:20|1855|1854.7|1855.2|1854.9|1855.2|1854.9|1855|1854.7|18
1607010570000|2020-12-03 15:49:30|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1854.8|1854.5|116
1607010580000|2020-12-03 15:49:40|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|33
1607010590000|2020-12-03 15:49:50|1854.8|1854.5|1854.5|1854.2|1854.8|1854.5|1854.2|1853.9|59
1607010600000|2020-12-03 15:50:00|1854.6|1854.3|1854.2|1853.9|1854.6|1854.3|1854|1853.7|56
1607010610000|2020-12-03 15:50:10|1854.1|1853.8|1853.8|1853.5|1854.2|1853.9|1853.5|1853.2|74
1607010620000|2020-12-03 15:50:20|1853.9|1853.6|1854.1|1853.8|1854.2|1853.9|1853.9|1853.6|37
1607010630000|2020-12-03 15:50:30|1854.3|1854|1854.4|1854.1|1854.6|1854.3|1854.3|1854|86
1607010640000|2020-12-03 15:50:40|1854.6|1854.3|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|35
1607010650000|2020-12-03 15:50:50|1854.5|1854.2|1854.9|1854.6|1854.9|1854.6|1854.4|1854.1|39
1607010660000|2020-12-03 15:51:00|1855|1854.7|1855|1854.7|1855.1|1854.8|1854.9|1854.6|30
1607010670000|2020-12-03 15:51:10|1855.1|1854.8|1854.8|1854.5|1855.2|1854.9|1854.8|1854.5|35
1607010680000|2020-12-03 15:51:20|1854.6|1854.3|1854.8|1854.5|1855|1854.7|1854.6|1854.3|33
1607010690000|2020-12-03 15:51:30|1854.9|1854.6|1855|1854.7|1855.1|1854.8|1854.9|1854.6|22
1607010700000|2020-12-03 15:51:40|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1854.9|1854.6|9
1607010710000|2020-12-03 15:51:50|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|10
1607010720000|2020-12-03 15:52:00|1855.1|1854.8|1854.5|1854.2|1855.1|1854.8|1854.5|1854.2|69
1607010730000|2020-12-03 15:52:10|1854.3|1854|1854.8|1854.5|1854.8|1854.5|1854.3|1854|52
1607010740000|2020-12-03 15:52:20|1854.7|1854.4|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|39
1607010750000|2020-12-03 15:52:30|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|19
1607010760000|2020-12-03 15:52:40|1854.6|1854.3|1855|1854.7|1855|1854.7|1854.6|1854.3|80
1607010770000|2020-12-03 15:52:50|1855.2|1854.9|1855|1854.7|1855.3|1855|1855|1854.7|33
1607010780000|2020-12-03 15:53:00|1854.8|1854.5|1854.4|1854.1|1854.8|1854.5|1854.4|1854.1|89
1607010790000|2020-12-03 15:53:10|1854.5|1854.2|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|22
1607010800000|2020-12-03 15:53:20|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854|1853.7|31
1607010810000|2020-12-03 15:53:30|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|20
1607010820000|2020-12-03 15:53:40|1854.5|1854.2|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|13
1607010830000|2020-12-03 15:53:50|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.3|1854|67
1607010840000|2020-12-03 15:54:00|1854.4|1854.1|1854.9|1854.6|1854.9|1854.6|1854.3|1854|46
1607010850000|2020-12-03 15:54:10|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|9
1607010860000|2020-12-03 15:54:20|1854.4|1854.1|1854.3|1854|1854.5|1854.2|1854.3|1854|12
1607010870000|2020-12-03 15:54:30|1854.2|1853.9|1854.4|1854.1|1854.4|1854.1|1854.1|1853.8|10
1607010880000|2020-12-03 15:54:40|1854.5|1854.2|1854.2|1853.9|1854.6|1854.3|1854.1|1853.8|63
1607010890000|2020-12-03 15:54:50|1854.3|1854|1854.6|1854.3|1854.8|1854.5|1854.3|1854|29
1607010900000|2020-12-03 15:55:00|1854.4|1854.1|1853.8|1853.5|1854.4|1854.1|1853.8|1853.5|95
1607010910000|2020-12-03 15:55:10|1853.9|1853.6|1854|1853.7|1854.2|1853.9|1853.9|1853.6|42
1607010920000|2020-12-03 15:55:20|1854.2|1853.9|1854.6|1854.3|1854.6|1854.3|1854.2|1853.9|67
1607010930000|2020-12-03 15:55:30|1854.4|1854.1|1854.4|1854.1|1854.5|1854.2|1854.2|1853.9|80
1607010940000|2020-12-03 15:55:40|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.3|1854|38
1607010950000|2020-12-03 15:55:50|1854.3|1854|1854.3|1854|1854.4|1854.1|1854.3|1854|22
1607010960000|2020-12-03 15:56:00|1854.2|1853.9|1854.4|1854.1|1854.5|1854.2|1854.2|1853.9|12
1607010970000|2020-12-03 15:56:10|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|26
1607010980000|2020-12-03 15:56:20|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|16
1607010990000|2020-12-03 15:56:30|1854.6|1854.3|1854.4|1854.1|1854.8|1854.5|1854.4|1854.1|10
1607011000000|2020-12-03 15:56:40|1854.1|1853.8|1853.6|1853.3|1854.1|1853.8|1853.6|1853.3|26
1607011010000|2020-12-03 15:56:50|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.5|1853.2|53
1607011020000|2020-12-03 15:57:00|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|30
1607011030000|2020-12-03 15:57:10|1853.7|1853.4|1853.6|1853.3|1853.8|1853.5|1853.6|1853.3|35
1607011040000|2020-12-03 15:57:20|1853.7|1853.4|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|54
1607011050000|2020-12-03 15:57:30|1853.4|1853.1|1853.1|1852.8|1853.5|1853.2|1853.1|1852.8|95
1607011060000|2020-12-03 15:57:40|1853.2|1852.9|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|24
1607011070000|2020-12-03 15:57:50|1853.2|1852.9|1853.4|1853.1|1853.4|1853.1|1853.1|1852.8|39
1607011080000|2020-12-03 15:58:00|1853.5|1853.2|1852.9|1852.6|1853.6|1853.3|1852.9|1852.6|149
1607011090000|2020-12-03 15:58:10|1853|1852.7|1853|1852.7|1853.2|1852.9|1852.9|1852.6|30
1607011100000|2020-12-03 15:58:20|1853.2|1852.9|1853.4|1853.1|1853.5|1853.2|1853.2|1852.9|27
1607011110000|2020-12-03 15:58:30|1853.5|1853.2|1853.6|1853.3|1853.8|1853.5|1853.5|1853.2|28
1607011120000|2020-12-03 15:58:40|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.7|1853.4|17
1607011130000|2020-12-03 15:58:50|1853.8|1853.5|1854.2|1853.9|1854.2|1853.9|1853.8|1853.5|14
1607011140000|2020-12-03 15:59:00|1854|1853.7|1854.4|1854.1|1854.4|1854.1|1853.9|1853.6|61
1607011150000|2020-12-03 15:59:10|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.2|1853.9|27
1607011160000|2020-12-03 15:59:20|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|21
1607011170000|2020-12-03 15:59:30|1854.4|1854.1|1854.4|1854.1|1854.6|1854.3|1854.3|1854|73
1607011180000|2020-12-03 15:59:40|1854.5|1854.2|1854.7|1854.4|1854.8|1854.5|1854.3|1854|32
1607011190000|2020-12-03 15:59:50|1854.8|1854.5|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|34
1607011200000|2020-12-03 16:00:00|1854.8|1854.5|1855.1|1854.8|1855.2|1854.9|1854.7|1854.4|173
1607011210000|2020-12-03 16:00:10|1855|1854.7|1855.6|1855.3|1855.7|1855.4|1854.9|1854.6|89
1607011220000|2020-12-03 16:00:20|1855.5|1855.2|1855.8|1855.5|1855.9|1855.6|1855.5|1855.2|103
1607011230000|2020-12-03 16:00:30|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.6|1855.3|61
1607011240000|2020-12-03 16:00:40|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.5|1855.2|27
1607011250000|2020-12-03 16:00:50|1855.8|1855.5|1856.2|1855.9|1856.2|1855.9|1855.8|1855.5|36
1607011260000|2020-12-03 16:01:00|1856.3|1856|1856.7|1856.4|1856.8|1856.5|1856.3|1856|111
1607011270000|2020-12-03 16:01:10|1856.9|1856.6|1856.7|1856.4|1857|1856.7|1856.6|1856.3|58
1607011280000|2020-12-03 16:01:20|1856.8|1856.5|1856.5|1856.2|1856.9|1856.6|1856.5|1856.2|150
1607011290000|2020-12-03 16:01:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|114
1607011300000|2020-12-03 16:01:40|1856.6|1856.3|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|80
1607011310000|2020-12-03 16:01:50|1856.4|1856.1|1856.8|1856.5|1857|1856.7|1856.4|1856.1|110
1607011320000|2020-12-03 16:02:00|1856.9|1856.6|1855.8|1855.5|1856.9|1856.6|1855.7|1855.4|60
1607011330000|2020-12-03 16:02:10|1855.9|1855.6|1856.8|1856.5|1856.8|1856.5|1855.9|1855.6|29
1607011340000|2020-12-03 16:02:20|1856.7|1856.4|1857.4|1857.1|1857.4|1857.1|1856.7|1856.4|98
1607011350000|2020-12-03 16:02:30|1857.3|1857|1857.3|1857|1857.6|1857.3|1857.2|1856.9|68
1607011360000|2020-12-03 16:02:40|1857.5|1857.2|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|55
1607011370000|2020-12-03 16:02:50|1857.6|1857.3|1857.3|1857|1857.7|1857.4|1857.3|1857|25
1607011380000|2020-12-03 16:03:00|1857.1|1856.8|1856.9|1856.6|1857.3|1857|1856.9|1856.6|32
1607011390000|2020-12-03 16:03:10|1857.1|1856.8|1856.7|1856.4|1857.2|1856.9|1856.7|1856.4|94
1607011400000|2020-12-03 16:03:20|1856.6|1856.3|1856.4|1856.1|1856.9|1856.6|1856.2|1855.9|105
1607011410000|2020-12-03 16:03:30|1856.5|1856.2|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|29
1607011420000|2020-12-03 16:03:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|24
1607011430000|2020-12-03 16:03:50|1856.3|1856|1855.8|1855.5|1856.3|1856|1855.8|1855.5|22
1607011440000|2020-12-03 16:04:00|1855.7|1855.4|1855.9|1855.6|1856.1|1855.8|1855.7|1855.4|22
1607011450000|2020-12-03 16:04:10|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|15
1607011460000|2020-12-03 16:04:20|1855.9|1855.6|1855.8|1855.5|1856|1855.7|1855.6|1855.3|36
1607011470000|2020-12-03 16:04:30|1855.7|1855.4|1855.7|1855.4|1856.1|1855.8|1855.7|1855.4|104
1607011480000|2020-12-03 16:04:40|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|21
1607011490000|2020-12-03 16:04:50|1855.4|1855.1|1856.1|1855.8|1856.2|1855.9|1855.3|1855|43
1607011500000|2020-12-03 16:05:00|1856.2|1855.9|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|44
1607011510000|2020-12-03 16:05:10|1856.3|1856|1855.5|1855.2|1856.3|1856|1855.5|1855.2|20
1607011520000|2020-12-03 16:05:20|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|23
1607011530000|2020-12-03 16:05:30|1855.2|1854.9|1855.6|1855.3|1855.6|1855.3|1855.2|1854.9|54
1607011540000|2020-12-03 16:05:40|1855.7|1855.4|1856|1855.7|1856|1855.7|1855.6|1855.3|39
1607011550000|2020-12-03 16:05:50|1856.3|1856|1856.9|1856.6|1856.9|1856.6|1856.3|1856|40
1607011560000|2020-12-03 16:06:00|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|8
1607011570000|2020-12-03 16:06:10|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.7|1856.4|29
1607011580000|2020-12-03 16:06:20|1856.8|1856.5|1857.2|1856.9|1857.2|1856.9|1856.3|1856|114
1607011590000|2020-12-03 16:06:30|1857.1|1856.8|1856.7|1856.4|1857.2|1856.9|1856.7|1856.4|52
1607011600000|2020-12-03 16:06:40|1856.8|1856.5|1856.8|1856.5|1856.9|1856.6|1856.5|1856.2|35
1607011610000|2020-12-03 16:06:50|1856.7|1856.4|1856.8|1856.5|1857.1|1856.8|1856.6|1856.3|30
1607011620000|2020-12-03 16:07:00|1856.7|1856.4|1857.3|1857|1857.3|1857|1856.4|1856.1|110
1607011630000|2020-12-03 16:07:10|1857.4|1857.1|1857.3|1857|1857.5|1857.2|1857.1|1856.8|67
1607011640000|2020-12-03 16:07:20|1857.2|1856.9|1857.5|1857.2|1857.5|1857.2|1857.2|1856.9|37
1607011650000|2020-12-03 16:07:30|1857.6|1857.3|1858|1857.7|1858.1|1857.8|1857.6|1857.3|114
1607011660000|2020-12-03 16:07:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|41
1607011670000|2020-12-03 16:07:50|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.8|1857.5|58
1607011680000|2020-12-03 16:08:00|1857.9|1857.6|1858|1857.7|1858.1|1857.8|1857.7|1857.4|96
1607011690000|2020-12-03 16:08:10|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|112
1607011700000|2020-12-03 16:08:20|1858|1857.7|1857.9|1857.6|1858.2|1857.9|1857.9|1857.6|79
1607011710000|2020-12-03 16:08:30|1858|1857.7|1858.1|1857.8|1858.2|1857.9|1857.8|1857.5|51
1607011720000|2020-12-03 16:08:40|1858|1857.7|1857.8|1857.5|1858|1857.7|1857.8|1857.5|31
1607011730000|2020-12-03 16:08:50|1857.7|1857.4|1857.3|1857|1857.8|1857.5|1857.3|1857|342
1607011740000|2020-12-03 16:09:00|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857|1856.7|134
1607011750000|2020-12-03 16:09:10|1857.2|1856.9|1856.8|1856.5|1857.3|1857|1856.8|1856.5|29
1607011760000|2020-12-03 16:09:20|1856.7|1856.4|1857.2|1856.9|1857.2|1856.9|1856.7|1856.4|40
1607011770000|2020-12-03 16:09:30|1857|1856.7|1857.3|1857|1857.3|1857|1856.9|1856.6|23
1607011780000|2020-12-03 16:09:40|1857.2|1856.9|1856.8|1856.5|1857.2|1856.9|1856.8|1856.5|26
1607011790000|2020-12-03 16:09:50|1856.9|1856.6|1855.7|1855.4|1856.9|1856.6|1855.7|1855.4|340
1607011800000|2020-12-03 16:10:00|1855.6|1855.3|1854.2|1853.9|1855.6|1855.3|1853.8|1853.5|525
1607011810000|2020-12-03 16:10:10|1854.1|1853.8|1854.1|1853.8|1854.5|1854.2|1853.8|1853.5|195
1607011820000|2020-12-03 16:10:20|1854|1853.7|1853.9|1853.6|1854.4|1854.1|1853.9|1853.6|124
1607011830000|2020-12-03 16:10:30|1854|1853.7|1853.5|1853.2|1854|1853.7|1853.2|1852.9|248
1607011840000|2020-12-03 16:10:40|1853.6|1853.3|1853.4|1853.1|1853.8|1853.5|1853.3|1853|67
1607011850000|2020-12-03 16:10:50|1853.5|1853.2|1853.3|1853|1853.9|1853.6|1853.3|1853|131
1607011860000|2020-12-03 16:11:00|1853.4|1853.1|1853.1|1852.8|1853.5|1853.2|1852.4|1852.1|259
1607011870000|2020-12-03 16:11:10|1853.4|1853.1|1853.2|1852.9|1853.6|1853.3|1853|1852.7|88
1607011880000|2020-12-03 16:11:20|1853.1|1852.8|1853.3|1853|1853.4|1853.1|1853|1852.7|58
1607011890000|2020-12-03 16:11:30|1853.2|1852.9|1853.4|1853.1|1853.7|1853.4|1853.2|1852.9|128
1607011900000|2020-12-03 16:11:40|1853.5|1853.2|1852.6|1852.3|1853.5|1853.2|1852.6|1852.3|51
1607011910000|2020-12-03 16:11:50|1852.7|1852.4|1852.8|1852.5|1852.8|1852.5|1852.4|1852.1|66
1607011920000|2020-12-03 16:12:00|1852.6|1852.3|1853.5|1853.2|1853.5|1853.2|1852.6|1852.3|131
1607011930000|2020-12-03 16:12:10|1853.3|1853|1853.8|1853.5|1853.8|1853.5|1853.3|1853|64
1607011940000|2020-12-03 16:12:20|1853.6|1853.3|1853.9|1853.6|1853.9|1853.6|1853.6|1853.3|93
1607011950000|2020-12-03 16:12:30|1854.1|1853.8|1854.6|1854.3|1854.7|1854.4|1854.1|1853.8|64
1607011960000|2020-12-03 16:12:40|1854.5|1854.2|1854|1853.7|1854.5|1854.2|1854|1853.7|43
1607011970000|2020-12-03 16:12:50|1853.9|1853.6|1854.3|1854|1854.3|1854|1853.7|1853.4|19
1607011980000|2020-12-03 16:13:00|1854.4|1854.1|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|26
1607011990000|2020-12-03 16:13:10|1854.3|1854|1854|1853.7|1854.4|1854.1|1854|1853.7|19
1607012000000|2020-12-03 16:13:20|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.5|1853.2|29
1607012010000|2020-12-03 16:13:30|1853.6|1853.3|1853.5|1853.2|1853.7|1853.4|1853.5|1853.2|12
1607012020000|2020-12-03 16:13:40|1853.4|1853.1|1852.8|1852.5|1853.4|1853.1|1852.8|1852.5|38
1607012030000|2020-12-03 16:13:50|1852.9|1852.6|1853.4|1853.1|1853.4|1853.1|1852.9|1852.6|30
1607012040000|2020-12-03 16:14:00|1853.3|1853|1853.7|1853.4|1853.7|1853.4|1853.2|1852.9|26
1607012050000|2020-12-03 16:14:10|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.6|1853.3|18
1607012060000|2020-12-03 16:14:20|1853.6|1853.3|1853.9|1853.6|1853.9|1853.6|1853.6|1853.3|3
1607012070000|2020-12-03 16:14:30|1854|1853.7|1854.2|1853.9|1854.3|1854|1853.7|1853.4|35
1607012080000|2020-12-03 16:14:40|1854.1|1853.8|1854.5|1854.2|1854.5|1854.2|1854.1|1853.8|26
1607012090000|2020-12-03 16:14:50|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|20
1607012100000|2020-12-03 16:15:00|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|48
1607012110000|2020-12-03 16:15:10|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.7|1854.4|20
1607012120000|2020-12-03 16:15:20|1854.9|1854.6|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|24
1607012130000|2020-12-03 16:15:30|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.7|1854.4|6
1607012140000|2020-12-03 16:15:40|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|17
1607012150000|2020-12-03 16:15:50|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1854.9|1854.6|350
1607012160000|2020-12-03 16:16:00|1855.2|1854.9|1855.5|1855.2|1855.5|1855.2|1855|1854.7|54
1607012170000|2020-12-03 16:16:10|1855.3|1855|1855.7|1855.4|1855.7|1855.4|1855.3|1855|50
1607012180000|2020-12-03 16:16:20|1855.5|1855.2|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|8
1607012190000|2020-12-03 16:16:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|11
1607012200000|2020-12-03 16:16:40|1855.6|1855.3|1855.8|1855.5|1855.9|1855.6|1855.6|1855.3|43
1607012210000|2020-12-03 16:16:50|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|27
1607012220000|2020-12-03 16:17:00|1855.5|1855.2|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|21
1607012230000|2020-12-03 16:17:10|1855.7|1855.4|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|7
1607012240000|2020-12-03 16:17:20|1855.5|1855.2|1855.9|1855.6|1856|1855.7|1855.5|1855.2|40
1607012250000|2020-12-03 16:17:30|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|12
1607012260000|2020-12-03 16:17:40|1855.8|1855.5|1856.1|1855.8|1856.1|1855.8|1855.8|1855.5|18
1607012270000|2020-12-03 16:17:50|1856|1855.7|1856.1|1855.8|1856.4|1856.1|1856|1855.7|49
1607012280000|2020-12-03 16:18:00|1856.2|1855.9|1856.2|1855.9|1856.3|1856|1856.2|1855.9|27
1607012290000|2020-12-03 16:18:10|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.3|1856|59
1607012300000|2020-12-03 16:18:20|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.2|1855.9|46
1607012310000|2020-12-03 16:18:30|1856.3|1856|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|50
1607012320000|2020-12-03 16:18:40|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|21
1607012330000|2020-12-03 16:18:50|1856.3|1856|1856.5|1856.2|1856.6|1856.3|1856.3|1856|22
1607012340000|2020-12-03 16:19:00|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.5|1856.2|34
1607012350000|2020-12-03 16:19:10|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|15
1607012360000|2020-12-03 16:19:20|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|50
1607012370000|2020-12-03 16:19:30|1856.3|1856|1856.4|1856.1|1856.5|1856.2|1856.3|1856|32
1607012380000|2020-12-03 16:19:40|1856.5|1856.2|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|29
1607012390000|2020-12-03 16:19:50|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|42
1607012400000|2020-12-03 16:20:00|1856.7|1856.4|1856.7|1856.4|1856.8|1856.5|1856.6|1856.3|32
1607012410000|2020-12-03 16:20:10|1856.5|1856.2|1856.4|1856.1|1856.6|1856.3|1856.3|1856|27
1607012420000|2020-12-03 16:20:20|1856.3|1856|1857|1856.7|1857|1856.7|1856.3|1856|71
1607012430000|2020-12-03 16:20:30|1856.4|1856.1|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|37
1607012440000|2020-12-03 16:20:40|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.3|1856|41
1607012450000|2020-12-03 16:20:50|1856.2|1855.9|1856.1|1855.8|1856.3|1856|1856|1855.7|13
1607012460000|2020-12-03 16:21:00|1856.2|1855.9|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|58
1607012470000|2020-12-03 16:21:10|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1855.9|1855.6|22
1607012480000|2020-12-03 16:21:20|1856|1855.7|1856.2|1855.9|1856.3|1856|1856|1855.7|40
1607012490000|2020-12-03 16:21:30|1856.3|1856|1856.2|1855.9|1856.3|1856|1856|1855.7|11
1607012500000|2020-12-03 16:21:40|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|14
1607012510000|2020-12-03 16:21:50|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|138
1607012520000|2020-12-03 16:22:00|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|4
1607012530000|2020-12-03 16:22:10|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.3|1856|21
1607012540000|2020-12-03 16:22:20|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.3|1856|43
1607012550000|2020-12-03 16:22:30|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|11
1607012560000|2020-12-03 16:22:40|1856.3|1856|1856.4|1856.1|1856.5|1856.2|1856.3|1856|45
1607012570000|2020-12-03 16:22:50|1856.3|1856|1856.1|1855.8|1856.3|1856|1856.1|1855.8|9
1607012580000|2020-12-03 16:23:00|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1855.8|1855.5|33
1607012590000|2020-12-03 16:23:10|1856.3|1856|1856.3|1856|1856.3|1856|1856.1|1855.8|21
1607012600000|2020-12-03 16:23:20|1856.1|1855.8|1856.5|1856.2|1856.5|1856.2|1856.1|1855.8|48
1607012610000|2020-12-03 16:23:30|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.2|1855.9|27
1607012620000|2020-12-03 16:23:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|3
1607012630000|2020-12-03 16:23:50|1856.3|1856|1856.2|1855.9|1856.3|1856|1856.1|1855.8|23
1607012640000|2020-12-03 16:24:00|1856.3|1856|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|8
1607012650000|2020-12-03 16:24:10|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.2|1855.9|7
1607012660000|2020-12-03 16:24:20|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|9
1607012670000|2020-12-03 16:24:30|1856.3|1856|1856|1855.7|1856.3|1856|1856|1855.7|23
1607012680000|2020-12-03 16:24:40|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1856|1855.7|18
1607012690000|2020-12-03 16:24:50|1856.3|1856|1856.3|1856|1856.3|1856|1856.2|1855.9|11
1607012700000|2020-12-03 16:25:00|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856|1855.7|227
1607012710000|2020-12-03 16:25:10|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1856|1855.7|76
1607012720000|2020-12-03 16:25:20|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|35
1607012730000|2020-12-03 16:25:30|1856.2|1855.9|1856.2|1855.9|1856.3|1856|1856.1|1855.8|6
1607012740000|2020-12-03 16:25:40|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1856.1|1855.8|8
1607012750000|2020-12-03 16:25:50|1856.2|1855.9|1855.9|1855.6|1856.2|1855.9|1855.7|1855.4|39
1607012760000|2020-12-03 16:26:00|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|30
1607012770000|2020-12-03 16:26:10|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856.1|1855.8|15
1607012780000|2020-12-03 16:26:20|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|23
1607012790000|2020-12-03 16:26:30|1855.8|1855.5|1855.7|1855.4|1855.8|1855.5|1855.7|1855.4|16
1607012800000|2020-12-03 16:26:40|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|24
1607012810000|2020-12-03 16:26:50|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.8|1855.5|28
1607012820000|2020-12-03 16:27:00|1856|1855.7|1856|1855.7|1856.1|1855.8|1856|1855.7|13
1607012830000|2020-12-03 16:27:10|1855.9|1855.6|1856.4|1856.1|1856.4|1856.1|1855.9|1855.6|55
1607012840000|2020-12-03 16:27:20|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.3|1856|4
1607012850000|2020-12-03 16:27:30|1856.4|1856.1|1856.5|1856.2|1856.6|1856.3|1856.4|1856.1|18
1607012860000|2020-12-03 16:27:40|1856.3|1856|1856.7|1856.4|1856.7|1856.4|1856.3|1856|4
1607012870000|2020-12-03 16:27:50|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.4|1856.1|14
1607012880000|2020-12-03 16:28:00|1856.7|1856.4|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|35
1607012890000|2020-12-03 16:28:10|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|7
1607012900000|2020-12-03 16:28:20|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.7|1856.4|14
1607012910000|2020-12-03 16:28:30|1856.8|1856.5|1856.9|1856.6|1857|1856.7|1856.8|1856.5|34
1607012920000|2020-12-03 16:28:40|1857|1856.7|1857.1|1856.8|1857.1|1856.8|1856.8|1856.5|72
1607012930000|2020-12-03 16:28:50|1857|1856.7|1857|1856.7|1857.1|1856.8|1857|1856.7|47
1607012940000|2020-12-03 16:29:00|1857.1|1856.8|1856.9|1856.6|1857.1|1856.8|1856.8|1856.5|65
1607012950000|2020-12-03 16:29:10|1856.7|1856.4|1856.4|1856.1|1856.9|1856.6|1856.4|1856.1|25
1607012960000|2020-12-03 16:29:20|1856.5|1856.2|1856.9|1856.6|1856.9|1856.6|1856.4|1856.1|20
1607012970000|2020-12-03 16:29:30|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.7|1856.4|23
1607012980000|2020-12-03 16:29:40|1856.9|1856.6|1857|1856.7|1857.2|1856.9|1856.9|1856.6|22
1607012990000|2020-12-03 16:29:50|1856.9|1856.6|1856.9|1856.6|1857|1856.7|1856.7|1856.4|26
1607013000000|2020-12-03 16:30:00|1857|1856.7|1856.6|1856.3|1857.2|1856.9|1856.6|1856.3|37
1607013010000|2020-12-03 16:30:10|1856.5|1856.2|1856|1855.7|1856.5|1856.2|1855.9|1855.6|49
1607013020000|2020-12-03 16:30:20|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|16
1607013030000|2020-12-03 16:30:30|1856.2|1855.9|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|19
1607013040000|2020-12-03 16:30:40|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|18
1607013050000|2020-12-03 16:30:50|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|3
1607013060000|2020-12-03 16:31:00|1856.7|1856.4|1856.3|1856|1856.7|1856.4|1856.3|1856|10
1607013070000|2020-12-03 16:31:10|1856.5|1856.2|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|11
1607013080000|2020-12-03 16:31:20|1856.1|1855.8|1856.4|1856.1|1856.4|1856.1|1856.1|1855.8|30
1607013090000|2020-12-03 16:31:30|1856.2|1855.9|1856.2|1855.9|1856.3|1856|1856.2|1855.9|29
1607013100000|2020-12-03 16:31:40|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|4
1607013110000|2020-12-03 16:31:50|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|10
1607013120000|2020-12-03 16:32:00|1856.1|1855.8|1856.4|1856.1|1856.5|1856.2|1856.1|1855.8|38
1607013130000|2020-12-03 16:32:10|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|19
1607013140000|2020-12-03 16:32:20|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|18
1607013150000|2020-12-03 16:32:30|1856.5|1856.2|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|25
1607013160000|2020-12-03 16:32:40|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1855.9|1855.6|16
1607013170000|2020-12-03 16:32:50|1855.9|1855.6|1856.2|1855.9|1856.2|1855.9|1855.9|1855.6|17
1607013180000|2020-12-03 16:33:00|1856.3|1856|1856.3|1856|1856.5|1856.2|1856.3|1856|13
1607013190000|2020-12-03 16:33:10|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1856|1855.7|19
1607013200000|2020-12-03 16:33:20|1855.9|1855.6|1855.6|1855.3|1855.9|1855.6|1855.6|1855.3|25
1607013210000|2020-12-03 16:33:30|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.2|1854.9|46
1607013220000|2020-12-03 16:33:40|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|38
1607013230000|2020-12-03 16:33:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|7
1607013240000|2020-12-03 16:34:00|1855.4|1855.1|1855.6|1855.3|1855.9|1855.6|1855.4|1855.1|36
1607013250000|2020-12-03 16:34:10|1855.7|1855.4|1855.7|1855.4|1855.8|1855.5|1855.6|1855.3|20
1607013260000|2020-12-03 16:34:20|1855.8|1855.5|1855.9|1855.6|1856.2|1855.9|1855.8|1855.5|26
1607013270000|2020-12-03 16:34:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|11
1607013280000|2020-12-03 16:34:40|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|18
1607013290000|2020-12-03 16:34:50|1855.5|1855.2|1855.1|1854.8|1855.5|1855.2|1855.1|1854.8|18
1607013300000|2020-12-03 16:35:00|1855|1854.7|1854.7|1854.4|1855.1|1854.8|1854.7|1854.4|43
1607013310000|2020-12-03 16:35:10|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.5|1854.2|30
1607013320000|2020-12-03 16:35:20|1854.7|1854.4|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|18
1607013330000|2020-12-03 16:35:30|1854.6|1854.3|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|19
1607013340000|2020-12-03 16:35:40|1855|1854.7|1855.3|1855|1855.3|1855|1855|1854.7|9
1607013350000|2020-12-03 16:35:50|1855.1|1854.8|1855.4|1855.1|1855.4|1855.1|1855.1|1854.8|39
1607013360000|2020-12-03 16:36:00|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.4|1855.1|20
1607013370000|2020-12-03 16:36:10|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|13
1607013380000|2020-12-03 16:36:20|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|9
1607013390000|2020-12-03 16:36:30|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.5|1855.2|10
1607013400000|2020-12-03 16:36:40|1855.3|1855|1855|1854.7|1855.4|1855.1|1855|1854.7|28
1607013410000|2020-12-03 16:36:50|1855.1|1854.8|1855.3|1855|1855.3|1855|1855|1854.7|32
1607013420000|2020-12-03 16:37:00|1855.4|1855.1|1855.5|1855.2|1855.8|1855.5|1855.4|1855.1|34
1607013430000|2020-12-03 16:37:10|1855.6|1855.3|1855.8|1855.5|1855.8|1855.5|1855.6|1855.3|7
1607013440000|2020-12-03 16:37:20|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|12
1607013450000|2020-12-03 16:37:30|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|11
1607013460000|2020-12-03 16:37:40|1855.8|1855.5|1855.3|1855|1855.8|1855.5|1855.3|1855|43
1607013470000|2020-12-03 16:37:50|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855.3|1855|6
1607013480000|2020-12-03 16:38:00|1855.2|1854.9|1855|1854.7|1855.3|1855|1855|1854.7|31
1607013490000|2020-12-03 16:38:10|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.8|1854.5|15
1607013500000|2020-12-03 16:38:20|1855.1|1854.8|1855.7|1855.4|1855.7|1855.4|1855.1|1854.8|12
1607013510000|2020-12-03 16:38:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|15
1607013520000|2020-12-03 16:38:40|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.5|1855.2|8
1607013530000|2020-12-03 16:38:50|1855.6|1855.3|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|12
1607013540000|2020-12-03 16:39:00|1855.3|1855|1855|1854.7|1855.3|1855|1855|1854.7|10
1607013550000|2020-12-03 16:39:10|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|4
1607013560000|2020-12-03 16:39:20|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855.3|1855|18
1607013570000|2020-12-03 16:39:30|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|12
1607013580000|2020-12-03 16:39:40|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|48
1607013590000|2020-12-03 16:39:50|1855.8|1855.5|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|16
1607013600000|2020-12-03 16:40:00|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.8|1855.5|37
1607013610000|2020-12-03 16:40:10|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.4|1855.1|27
1607013620000|2020-12-03 16:40:20|1855.5|1855.2|1855.3|1855|1855.7|1855.4|1855.3|1855|6
1607013630000|2020-12-03 16:40:30|1855.4|1855.1|1855.3|1855|1855.4|1855.1|1855.3|1855|4
1607013640000|2020-12-03 16:40:40|1855|1854.7|1855.2|1854.9|1855.2|1854.9|1854.8|1854.5|144
1607013650000|2020-12-03 16:40:50|1855.1|1854.8|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|6
1607013660000|2020-12-03 16:41:00|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|17
1607013670000|2020-12-03 16:41:10|1855.1|1854.8|1855.1|1854.8|1855.3|1855|1855.1|1854.8|22
1607013680000|2020-12-03 16:41:20|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855|1854.7|20
1607013690000|2020-12-03 16:41:30|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|13
1607013700000|2020-12-03 16:41:40|1855.2|1854.9|1854.9|1854.6|1855.2|1854.9|1854.9|1854.6|26
1607013710000|2020-12-03 16:41:50|1855|1854.7|1855.3|1855|1855.4|1855.1|1854.9|1854.6|22
1607013720000|2020-12-03 16:42:00|1855.4|1855.1|1855.4|1855.1|1855.5|1855.2|1855.3|1855|30
1607013730000|2020-12-03 16:42:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|4
1607013740000|2020-12-03 16:42:20|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|7
1607013750000|2020-12-03 16:42:30|1855|1854.7|1855.2|1854.9|1855.3|1855|1855|1854.7|18
1607013760000|2020-12-03 16:42:40|1855|1854.7|1855.1|1854.8|1855.1|1854.8|1855|1854.7|29
1607013770000|2020-12-03 16:42:50|1855.2|1854.9|1855.3|1855|1855.4|1855.1|1855.2|1854.9|32
1607013780000|2020-12-03 16:43:00|1855.2|1854.9|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|25
1607013790000|2020-12-03 16:43:10|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|15
1607013800000|2020-12-03 16:43:20|1855|1854.7|1854.5|1854.2|1855|1854.7|1854.5|1854.2|37
1607013810000|2020-12-03 16:43:30|1854.3|1854|1854.6|1854.3|1854.6|1854.3|1854.3|1854|52
1607013820000|2020-12-03 16:43:40|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|29
1607013830000|2020-12-03 16:43:50|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|18
1607013840000|2020-12-03 16:44:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|10
1607013850000|2020-12-03 16:44:10|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|24
1607013860000|2020-12-03 16:44:20|1854.3|1854|1854.4|1854.1|1854.5|1854.2|1854.3|1854|31
1607013870000|2020-12-03 16:44:30|1854.3|1854|1854.1|1853.8|1854.3|1854|1854|1853.7|60
1607013880000|2020-12-03 16:44:40|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|52
1607013890000|2020-12-03 16:44:50|1853.7|1853.4|1853.7|1853.4|1853.8|1853.5|1853.6|1853.3|21
1607013900000|2020-12-03 16:45:00|1853.5|1853.2|1853.9|1853.6|1854.1|1853.8|1853.5|1853.2|51
1607013910000|2020-12-03 16:45:10|1854|1853.7|1853.6|1853.3|1854|1853.7|1853.5|1853.2|133
1607013920000|2020-12-03 16:45:20|1853.7|1853.4|1853.8|1853.5|1854|1853.7|1853.6|1853.3|36
1607013930000|2020-12-03 16:45:30|1853.9|1853.6|1853.5|1853.2|1854|1853.7|1853.5|1853.2|39
1607013940000|2020-12-03 16:45:40|1853.6|1853.3|1854.1|1853.8|1854.2|1853.9|1853.6|1853.3|44
1607013950000|2020-12-03 16:45:50|1854.2|1853.9|1854.5|1854.2|1854.5|1854.2|1854.1|1853.8|15
1607013960000|2020-12-03 16:46:00|||||||||8
1607013970000|2020-12-03 16:46:10|1854.4|1854.1|1853.9|1853.6|1854.5|1854.2|1853.9|1853.6|29
1607013980000|2020-12-03 16:46:20|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.7|1853.4|29
1607013990000|2020-12-03 16:46:30|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|18
1607014000000|2020-12-03 16:46:40|1854.1|1853.8|1854.4|1854.1|1854.4|1854.1|1854.1|1853.8|26
1607014010000|2020-12-03 16:46:50|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.3|1854|8
1607014020000|2020-12-03 16:47:00|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1853.8|1853.5|38
1607014030000|2020-12-03 16:47:10|1854|1853.7|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|25
1607014040000|2020-12-03 16:47:20|1853.6|1853.3|1853.8|1853.5|1853.9|1853.6|1853.4|1853.1|50
1607014050000|2020-12-03 16:47:30|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.6|1853.3|15
1607014060000|2020-12-03 16:47:40|1854|1853.7|1854.1|1853.8|1854.1|1853.8|1854|1853.7|13
1607014070000|2020-12-03 16:47:50|1853.9|1853.6|1853.5|1853.2|1853.9|1853.6|1853.5|1853.2|41
1607014080000|2020-12-03 16:48:00|1853.4|1853.1|1853.4|1853.1|1853.5|1853.2|1853.3|1853|39
1607014090000|2020-12-03 16:48:10|1853.3|1853|1853.3|1853|1853.5|1853.2|1853.2|1852.9|14
1607014100000|2020-12-03 16:48:20|1853.6|1853.3|1854.1|1853.8|1854.1|1853.8|1853.6|1853.3|27
1607014110000|2020-12-03 16:48:30|1854.2|1853.9|1854.4|1854.1|1854.5|1854.2|1854|1853.7|20
1607014120000|2020-12-03 16:48:40|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|22
1607014130000|2020-12-03 16:48:50|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.1|1853.8|18
1607014140000|2020-12-03 16:49:00|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|98
1607014150000|2020-12-03 16:49:10|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|11
1607014160000|2020-12-03 16:49:20|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1854.2|1853.9|20
1607014170000|2020-12-03 16:49:30|1854.7|1854.4|1854.8|1854.5|1855|1854.7|1854.7|1854.4|31
1607014180000|2020-12-03 16:49:40|1855|1854.7|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|5
1607014190000|2020-12-03 16:49:50|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|12
1607014200000|2020-12-03 16:50:00|1855.1|1854.8|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|55
1607014210000|2020-12-03 16:50:10|1855.4|1855.1|1854.7|1854.4|1855.4|1855.1|1854.7|1854.4|37
1607014220000|2020-12-03 16:50:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.3|1854|20
1607014230000|2020-12-03 16:50:30|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.3|1854|19
1607014240000|2020-12-03 16:50:40|1854.5|1854.2|1854.6|1854.3|1854.7|1854.4|1854.5|1854.2|50
1607014250000|2020-12-03 16:50:50|1854.4|1854.1|1854.7|1854.4|1854.7|1854.4|1854.4|1854.1|5
1607014260000|2020-12-03 16:51:00|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.3|1854|7
1607014270000|2020-12-03 16:51:10|1854.2|1853.9|1854|1853.7|1854.2|1853.9|1854|1853.7|13
1607014280000|2020-12-03 16:51:20|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854|1853.7|18
1607014290000|2020-12-03 16:51:30|1854|1853.7|1854.3|1854|1854.3|1854|1854|1853.7|5
1607014300000|2020-12-03 16:51:40|||||||||8
1607014310000|2020-12-03 16:51:50|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|12
1607014320000|2020-12-03 16:52:00|1854.6|1854.3|1855.1|1854.8|1855.1|1854.8|1854.6|1854.3|39
1607014330000|2020-12-03 16:52:10|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855|1854.7|23
1607014340000|2020-12-03 16:52:20|1855.4|1855.1|1855.3|1855|1855.4|1855.1|1855.2|1854.9|34
1607014350000|2020-12-03 16:52:30|1855.1|1854.8|1854.9|1854.6|1855.2|1854.9|1854.9|1854.6|12
1607014370000|2020-12-03 16:52:50|1855.4|1855.1|1854.9|1854.6|1855.4|1855.1|1854.9|1854.6|21
1607014380000|2020-12-03 16:53:00|1855|1854.7|1855.2|1854.9|1855.3|1855|1855|1854.7|7
1607014390000|2020-12-03 16:53:10|1855|1854.7|1854.6|1854.3|1855|1854.7|1854.6|1854.3|8
1607014400000|2020-12-03 16:53:20|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.7|1854.4|19
1607014410000|2020-12-03 16:53:30|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1854.8|1854.5|21
1607014420000|2020-12-03 16:53:40|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|10
1607014430000|2020-12-03 16:53:50|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|29
1607014440000|2020-12-03 16:54:00|1854.3|1854|1854.7|1854.4|1854.7|1854.4|1854.3|1854|23
1607014450000|2020-12-03 16:54:10|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|12
1607014460000|2020-12-03 16:54:20|1854.6|1854.3|1854.2|1853.9|1854.6|1854.3|1854.2|1853.9|11
1607014470000|2020-12-03 16:54:30|1854.3|1854|1854.3|1854|1854.3|1854|1854|1853.7|22
1607014480000|2020-12-03 16:54:40|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1853.9|1853.6|8
1607014490000|2020-12-03 16:54:50|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1607014500000|2020-12-03 16:55:00|1854|1853.7|1853.5|1853.2|1854|1853.7|1853.5|1853.2|29
1607014510000|2020-12-03 16:55:10|1853.3|1853|1853|1852.7|1853.7|1853.4|1853|1852.7|102
1607014520000|2020-12-03 16:55:20|1853.1|1852.8|1853.2|1852.9|1853.2|1852.9|1853.1|1852.8|25
1607014530000|2020-12-03 16:55:30|1853.3|1853|1853.6|1853.3|1853.6|1853.3|1853.3|1853|26
1607014540000|2020-12-03 16:55:40|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|10
1607014550000|2020-12-03 16:55:50|1853.8|1853.5|1853.7|1853.4|1854|1853.7|1853.7|1853.4|28
1607014560000|2020-12-03 16:56:00|1853.9|1853.6|1853.9|1853.6|1854|1853.7|1853.9|1853.6|15
1607014570000|2020-12-03 16:56:10|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|18
1607014580000|2020-12-03 16:56:20|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.3|1853|10
1607014590000|2020-12-03 16:56:30|1853.8|1853.5|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|2
1607014600000|2020-12-03 16:56:40|1853.7|1853.4|1853.4|1853.1|1853.7|1853.4|1853.4|1853.1|9
1607014610000|2020-12-03 16:56:50|1853.5|1853.2|1853.6|1853.3|1853.7|1853.4|1853.5|1853.2|8
1607014620000|2020-12-03 16:57:00|1853.8|1853.5|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|28
1607014630000|2020-12-03 16:57:10|1853.6|1853.3|1854|1853.7|1854|1853.7|1853.6|1853.3|17
1607014640000|2020-12-03 16:57:20|1854.2|1853.9|1854.3|1854|1854.4|1854.1|1854.1|1853.8|32
1607014650000|2020-12-03 16:57:30|1854.2|1853.9|1853.9|1853.6|1854.2|1853.9|1853.9|1853.6|9
1607014660000|2020-12-03 16:57:40|1853.8|1853.5|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|6
1607014670000|2020-12-03 16:57:50|1854.3|1854|1854.1|1853.8|1854.4|1854.1|1854.1|1853.8|15
1607014680000|2020-12-03 16:58:00|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|15
1607014690000|2020-12-03 16:58:10|1854.2|1853.9|1854.6|1854.3|1854.6|1854.3|1854.2|1853.9|27
1607014700000|2020-12-03 16:58:20|1854.9|1854.6|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|33
1607014710000|2020-12-03 16:58:30|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.2|1853.9|5
1607014720000|2020-12-03 16:58:40|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.3|1854|23
1607014730000|2020-12-03 16:58:50|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.5|1854.2|7
1607014740000|2020-12-03 16:59:00|1854.7|1854.4|1854.7|1854.4|1854.8|1854.5|1854.5|1854.2|19
1607014750000|2020-12-03 16:59:10|||||||||5
1607014760000|2020-12-03 16:59:20|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|14
1607014770000|2020-12-03 16:59:30|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|19
1607014780000|2020-12-03 16:59:40|1854.9|1854.6|1855|1854.7|1855.2|1854.9|1854.8|1854.5|26
1607014790000|2020-12-03 16:59:50|1855.1|1854.8|1855.8|1855.5|1856|1855.7|1855.1|1854.8|93
1607014800000|2020-12-03 17:00:00|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.8|1855.5|70
1607014810000|2020-12-03 17:00:10|1855.7|1855.4|1855.8|1855.5|1856|1855.7|1855.7|1855.4|28
1607014820000|2020-12-03 17:00:20|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|11
1607014830000|2020-12-03 17:00:30|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|5
1607014840000|2020-12-03 17:00:40|1856|1855.7|1855.8|1855.5|1856|1855.7|1855.8|1855.5|14
1607014850000|2020-12-03 17:00:50|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|44
1607014860000|2020-12-03 17:01:00|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|44
1607014870000|2020-12-03 17:01:10|1856.1|1855.8|1855.5|1855.2|1856.2|1855.9|1855.5|1855.2|41
1607014880000|2020-12-03 17:01:20|1855.6|1855.3|1855.5|1855.2|1855.7|1855.4|1855.4|1855.1|13
1607014890000|2020-12-03 17:01:30|1855.3|1855|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|18
1607014900000|2020-12-03 17:01:40|1854.9|1854.6|1855.1|1854.8|1855.4|1855.1|1854.9|1854.6|31
1607014910000|2020-12-03 17:01:50|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|13
1607014920000|2020-12-03 17:02:00|1855|1854.7|1855.4|1855.1|1855.4|1855.1|1855|1854.7|66
1607014930000|2020-12-03 17:02:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|5
1607014940000|2020-12-03 17:02:20|1855.3|1855|1855.3|1855|1855.3|1855|1855.2|1854.9|11
1607014950000|2020-12-03 17:02:30|1855.4|1855.1|1855.3|1855|1855.6|1855.3|1855.3|1855|29
1607014960000|2020-12-03 17:02:40|1855.2|1854.9|1855.3|1855|1855.4|1855.1|1855.1|1854.8|28
1607014980000|2020-12-03 17:03:00|1855.2|1854.9|1856.1|1855.8|1856.9|1856.6|1855.2|1854.9|681
1607014990000|2020-12-03 17:03:10|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1855.7|1855.4|152
1607015000000|2020-12-03 17:03:20|1856.3|1856|1856.9|1856.6|1856.9|1856.6|1855.9|1855.6|109
1607015010000|2020-12-03 17:03:30|1856.5|1856.2|1856|1855.7|1856.7|1856.4|1856|1855.7|48
1607015020000|2020-12-03 17:03:40|1856.1|1855.8|1856.2|1855.9|1856.5|1856.2|1856.1|1855.8|25
1607015030000|2020-12-03 17:03:50|1856.3|1856|1856.3|1856|1856.3|1856|1856|1855.7|14
1607015040000|2020-12-03 17:04:00|1856.1|1855.8|1856.2|1855.9|1856.3|1856|1855.9|1855.6|35
1607015050000|2020-12-03 17:04:10|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|29
1607015060000|2020-12-03 17:04:20|1856|1855.7|1855.9|1855.6|1856.2|1855.9|1855.8|1855.5|35
1607015070000|2020-12-03 17:04:30|1855.7|1855.4|1855.7|1855.4|1856|1855.7|1855.7|1855.4|43
1607015080000|2020-12-03 17:04:40|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|12
1607015090000|2020-12-03 17:04:50|1855.5|1855.2|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|27
1607015100000|2020-12-03 17:05:00|1855.5|1855.2|1855.5|1855.2|1855.7|1855.4|1855.3|1855|58
1607015110000|2020-12-03 17:05:10|1855.4|1855.1|1855.3|1855|1855.4|1855.1|1854.9|1854.6|43
1607015120000|2020-12-03 17:05:20|1855.4|1855.1|1855.2|1854.9|1855.6|1855.3|1855.2|1854.9|30
1607015130000|2020-12-03 17:05:30|1855|1854.7|1855.3|1855|1855.3|1855|1855|1854.7|24
1607015140000|2020-12-03 17:05:40|1855.4|1855.1|1855.1|1854.8|1855.5|1855.2|1855.1|1854.8|18
1607015150000|2020-12-03 17:05:50|1855|1854.7|1854.7|1854.4|1855.1|1854.8|1854.7|1854.4|41
1607015160000|2020-12-03 17:06:00|1854.8|1854.5|1854.7|1854.4|1855|1854.7|1854.6|1854.3|47
1607015170000|2020-12-03 17:06:10|1854.5|1854.2|1854.8|1854.5|1854.9|1854.6|1854.5|1854.2|42
1607015180000|2020-12-03 17:06:20|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|9
1607015190000|2020-12-03 17:06:30|1854.3|1854|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|30
1607015200000|2020-12-03 17:06:40|1853.9|1853.6|1854.5|1854.2|1854.5|1854.2|1853.9|1853.6|107
1607015210000|2020-12-03 17:06:50|1854.3|1854|1854|1853.7|1854.3|1854|1854|1853.7|18
1607015220000|2020-12-03 17:07:00|1854.1|1853.8|1853.6|1853.3|1854.1|1853.8|1853.6|1853.3|51
1607015230000|2020-12-03 17:07:10|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.7|1853.4|29
1607015240000|2020-12-03 17:07:20|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.7|1853.4|18
1607015250000|2020-12-03 17:07:30|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.6|1853.3|22
1607015260000|2020-12-03 17:07:40|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|89
1607015270000|2020-12-03 17:07:50|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1854|1853.7|16
1607015280000|2020-12-03 17:08:00|1854.6|1854.3|1854.3|1854|1854.6|1854.3|1854.3|1854|18
1607015290000|2020-12-03 17:08:10|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|44
1607015300000|2020-12-03 17:08:20|1854.9|1854.6|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|7
1607015310000|2020-12-03 17:08:30|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.7|1854.4|51
1607015320000|2020-12-03 17:08:40|1855.1|1854.8|1855.4|1855.1|1855.5|1855.2|1855.1|1854.8|42
1607015330000|2020-12-03 17:08:50|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855.3|1855|14
1607015340000|2020-12-03 17:09:00|1855.4|1855.1|1855.4|1855.1|1855.7|1855.4|1855.3|1855|18
1607015350000|2020-12-03 17:09:10|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.6|1855.3|7
1607015360000|2020-12-03 17:09:20|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|12
1607015370000|2020-12-03 17:09:30|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|38
1607015380000|2020-12-03 17:09:40|1855.7|1855.4|1855.6|1855.3|1855.7|1855.4|1855.6|1855.3|4
1607015390000|2020-12-03 17:09:50|1855.9|1855.6|1856.2|1855.9|1856.2|1855.9|1855.9|1855.6|12
1607015400000|2020-12-03 17:10:00|1856.3|1856|1855.7|1855.4|1856.3|1856|1855.6|1855.3|29
1607015410000|2020-12-03 17:10:10|1855.5|1855.2|1855.6|1855.3|1855.7|1855.4|1855.4|1855.1|41
1607015420000|2020-12-03 17:10:20|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|20
1607015430000|2020-12-03 17:10:30|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|9
1607015440000|2020-12-03 17:10:40|1855.3|1855|1855.8|1855.5|1855.8|1855.5|1855.3|1855|48
1607015450000|2020-12-03 17:10:50|1855.7|1855.4|1856|1855.7|1856|1855.7|1855.7|1855.4|5
1607015460000|2020-12-03 17:11:00|1855.8|1855.5|1855.6|1855.3|1855.9|1855.6|1855.6|1855.3|25
1607015470000|2020-12-03 17:11:10|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855|1854.7|22
1607015480000|2020-12-03 17:11:20|1855.4|1855.1|1855.2|1854.9|1855.6|1855.3|1855|1854.7|149
1607015490000|2020-12-03 17:11:30|1855.1|1854.8|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|25
1607015500000|2020-12-03 17:11:40|1855|1854.7|1855|1854.7|1855.1|1854.8|1854.7|1854.4|154
1607015510000|2020-12-03 17:11:50|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|14
1607015520000|2020-12-03 17:12:00|1854.7|1854.4|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|28
1607015530000|2020-12-03 17:12:10|1854.5|1854.2|1854.5|1854.2|1854.7|1854.4|1854.4|1854.1|56
1607015540000|2020-12-03 17:12:20|1854.4|1854.1|1854.7|1854.4|1854.9|1854.6|1854.4|1854.1|91
1607015550000|2020-12-03 17:12:30|1854.8|1854.5|1855|1854.7|1855.1|1854.8|1854.8|1854.5|9
1607015560000|2020-12-03 17:12:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|11
1607015570000|2020-12-03 17:12:50|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|12
1607015580000|2020-12-03 17:13:00|1854.6|1854.3|1855.1|1854.8|1855.1|1854.8|1854.5|1854.2|29
1607015590000|2020-12-03 17:13:10|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855|1854.7|48
1607015600000|2020-12-03 17:13:20|1855.3|1855|1854.7|1854.4|1855.3|1855|1854.7|1854.4|21
1607015610000|2020-12-03 17:13:30|1854.5|1854.2|1854.6|1854.3|1854.7|1854.4|1854.5|1854.2|26
1607015620000|2020-12-03 17:13:40|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|3
1607015630000|2020-12-03 17:13:50|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|20
1607015640000|2020-12-03 17:14:00|1855|1854.7|1855.2|1854.9|1855.3|1855|1855|1854.7|20
1607015650000|2020-12-03 17:14:10|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.3|1855|19
1607015660000|2020-12-03 17:14:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|8
1607015670000|2020-12-03 17:14:30|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|3
1607015680000|2020-12-03 17:14:40|1855.6|1855.3|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|25
1607015690000|2020-12-03 17:14:50|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|5
1607015700000|2020-12-03 17:15:00|1855.8|1855.5|1855|1854.7|1855.8|1855.5|1855|1854.7|39
1607015710000|2020-12-03 17:15:10|1855.1|1854.8|1855.3|1855|1855.3|1855|1854.9|1854.6|34
1607015720000|2020-12-03 17:15:20|1855.4|1855.1|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|11
1607015730000|2020-12-03 17:15:30|1855.6|1855.3|1855.7|1855.4|1855.9|1855.6|1855.6|1855.3|17
1607015740000|2020-12-03 17:15:40|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|12
1607015750000|2020-12-03 17:15:50|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607015760000|2020-12-03 17:16:00|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|14
1607015770000|2020-12-03 17:16:10|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|20
1607015780000|2020-12-03 17:16:20|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|13
1607015790000|2020-12-03 17:16:30|||||||||6
1607015800000|2020-12-03 17:16:40|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|19
1607015810000|2020-12-03 17:16:50|1856|1855.7|1856|1855.7|1856.1|1855.8|1855.9|1855.6|31
1607015820000|2020-12-03 17:17:00|1855.8|1855.5|1856.1|1855.8|1856.1|1855.8|1855.8|1855.5|28
1607015830000|2020-12-03 17:17:10|1856.3|1856|1855.8|1855.5|1856.5|1856.2|1855.8|1855.5|151
1607015840000|2020-12-03 17:17:20|1855.7|1855.4|1855.7|1855.4|1855.8|1855.5|1855.7|1855.4|40
1607015850000|2020-12-03 17:17:30|1855.8|1855.5|1856.2|1855.9|1856.2|1855.9|1855.8|1855.5|33
1607015860000|2020-12-03 17:17:40|||||||||3
1607015870000|2020-12-03 17:17:50|1856.3|1856|1856.6|1856.3|1856.7|1856.4|1856.2|1855.9|45
1607015880000|2020-12-03 17:18:00|1856.5|1856.2|1856.2|1855.9|1856.6|1856.3|1856.1|1855.8|156
1607015890000|2020-12-03 17:18:10|1856.1|1855.8|1855.8|1855.5|1856.2|1855.9|1855.6|1855.3|155
1607015900000|2020-12-03 17:18:20|1856|1855.7|1856.2|1855.9|1856.3|1856|1855.9|1855.6|44
1607015910000|2020-12-03 17:18:30|1856.3|1856|1856.2|1855.9|1856.3|1856|1856.1|1855.8|27
1607015920000|2020-12-03 17:18:40|1856.1|1855.8|1856.3|1856|1856.3|1856|1856.1|1855.8|12
1607015930000|2020-12-03 17:18:50|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.3|1856|27
1607015940000|2020-12-03 17:19:00|1856.6|1856.3|1856.9|1856.6|1856.9|1856.6|1856.6|1856.3|22
1607015950000|2020-12-03 17:19:10|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.6|1856.3|19
1607015960000|2020-12-03 17:19:20|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|6
1607015970000|2020-12-03 17:19:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|5
1607015980000|2020-12-03 17:19:40|1857|1856.7|1857.1|1856.8|1857.3|1857|1857|1856.7|23
1607015990000|2020-12-03 17:19:50|1857.2|1856.9|1857.6|1857.3|1857.6|1857.3|1857.2|1856.9|55
1607016000000|2020-12-03 17:20:00|1857.7|1857.4|1857.8|1857.5|1858.1|1857.8|1857.7|1857.4|353
1607016010000|2020-12-03 17:20:10|1857.7|1857.4|1857.7|1857.4|1857.8|1857.5|1857.6|1857.3|47
1607016020000|2020-12-03 17:20:20|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|52
1607016030000|2020-12-03 17:20:30|1858|1857.7|1858.4|1858.1|1858.5|1858.2|1858|1857.7|83
1607016040000|2020-12-03 17:20:40|1858.3|1858|1858.6|1858.3|1858.6|1858.3|1858.2|1857.9|62
1607016050000|2020-12-03 17:20:50|1858.7|1858.4|1858.4|1858.1|1858.8|1858.5|1858.4|1858.1|49
1607016060000|2020-12-03 17:21:00|1858.5|1858.2|1858.4|1858.1|1858.5|1858.2|1858.3|1858|46
1607016070000|2020-12-03 17:21:10|1858.6|1858.3|1858.7|1858.4|1858.8|1858.5|1858.6|1858.3|18
1607016080000|2020-12-03 17:21:20|1858.6|1858.3|1859.3|1859|1859.4|1859.1|1858.4|1858.1|158
1607016090000|2020-12-03 17:21:30|1859.2|1858.9|1859.3|1859|1859.3|1859|1859.1|1858.8|40
1607016100000|2020-12-03 17:21:40|1859.4|1859.1|1859.2|1858.9|1859.5|1859.2|1859.1|1858.8|79
1607016110000|2020-12-03 17:21:50|1859.3|1859|1859|1858.7|1859.4|1859.1|1858.9|1858.6|86
1607016120000|2020-12-03 17:22:00|1858.9|1858.6|1858.7|1858.4|1859|1858.7|1858.6|1858.3|68
1607016130000|2020-12-03 17:22:10|1858.6|1858.3|1858.4|1858.1|1858.6|1858.3|1858.3|1858|55
1607016140000|2020-12-03 17:22:20|1858.3|1858|1858.2|1857.9|1858.5|1858.2|1858.2|1857.9|43
1607016150000|2020-12-03 17:22:30|1858.3|1858|1858.7|1858.4|1858.7|1858.4|1858.3|1858|11
1607016160000|2020-12-03 17:22:40|1858.8|1858.5|1858.5|1858.2|1858.8|1858.5|1858.4|1858.1|23
1607016170000|2020-12-03 17:22:50|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|15
1607016180000|2020-12-03 17:23:00|1858.2|1857.9|1858.6|1858.3|1858.6|1858.3|1858.2|1857.9|46
1607016190000|2020-12-03 17:23:10|1858.5|1858.2|1858.6|1858.3|1858.8|1858.5|1858.5|1858.2|22
1607016200000|2020-12-03 17:23:20|1858.3|1858|1858.3|1858|1858.4|1858.1|1858.2|1857.9|6
1607016210000|2020-12-03 17:23:30|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|14
1607016220000|2020-12-03 17:23:40|1858.2|1857.9|1858.2|1857.9|1858.3|1858|1858.1|1857.8|25
1607016230000|2020-12-03 17:23:50|1858.3|1858|1858.3|1858|1858.4|1858.1|1858.3|1858|19
1607016240000|2020-12-03 17:24:00|1858.4|1858.1|1858.3|1858|1858.5|1858.2|1858.2|1857.9|23
1607016250000|2020-12-03 17:24:10|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|6
1607016260000|2020-12-03 17:24:20|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|15
1607016270000|2020-12-03 17:24:30|1858.6|1858.3|1858.8|1858.5|1858.9|1858.6|1858.6|1858.3|8
1607016280000|2020-12-03 17:24:40|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|16
1607016290000|2020-12-03 17:24:50|1858.7|1858.4|1858.5|1858.2|1858.7|1858.4|1858.5|1858.2|14
1607016300000|2020-12-03 17:25:00|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|13
1607016310000|2020-12-03 17:25:10|1858.6|1858.3|1858.8|1858.5|1858.8|1858.5|1858.6|1858.3|22
1607016320000|2020-12-03 17:25:20|1858.7|1858.4|1858.3|1858|1858.7|1858.4|1858.3|1858|20
1607016330000|2020-12-03 17:25:30|1858.5|1858.2|1858.2|1857.9|1858.5|1858.2|1858.2|1857.9|10
1607016340000|2020-12-03 17:25:40|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.3|1858|21
1607016350000|2020-12-03 17:25:50|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|2
1607016360000|2020-12-03 17:26:00|1858.7|1858.4|1858.9|1858.6|1858.9|1858.6|1858.7|1858.4|16
1607016370000|2020-12-03 17:26:10|||||||||2
1607016380000|2020-12-03 17:26:20|1858.8|1858.5|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|6
1607016390000|2020-12-03 17:26:30|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|3
1607016400000|2020-12-03 17:26:40|1858.9|1858.6|1859|1858.7|1859|1858.7|1858.9|1858.6|19
1607016410000|2020-12-03 17:26:50|1859.1|1858.8|1858.8|1858.5|1859.1|1858.8|1858.8|1858.5|9
1607016420000|2020-12-03 17:27:00|1858.9|1858.6|1858.5|1858.2|1859.1|1858.8|1858.5|1858.2|41
1607016430000|2020-12-03 17:27:10|1858.4|1858.1|1858.5|1858.2|1858.5|1858.2|1858.4|1858.1|11
1607016440000|2020-12-03 17:27:20|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|8
1607016450000|2020-12-03 17:27:30|1858.2|1857.9|1858.3|1858|1858.3|1858|1858.2|1857.9|34
1607016460000|2020-12-03 17:27:40|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1858|1857.7|12
1607016470000|2020-12-03 17:27:50|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.9|1857.6|6
1607016480000|2020-12-03 17:28:00|1858.1|1857.8|1858.3|1858|1858.5|1858.2|1857.9|1857.6|41
1607016490000|2020-12-03 17:28:10|1858.2|1857.9|1858.3|1858|1858.4|1858.1|1858.2|1857.9|18
1607016510000|2020-12-03 17:28:30|1858|1857.7|1858.2|1857.9|1858.2|1857.9|1858|1857.7|10
1607016520000|2020-12-03 17:28:40|1858.3|1858|1858.3|1858|1858.3|1858|1858.2|1857.9|19
1607016530000|2020-12-03 17:28:50|1858.5|1858.2|1858.2|1857.9|1858.5|1858.2|1858.2|1857.9|21
1607016540000|2020-12-03 17:29:00|1858.3|1858|1858.4|1858.1|1858.4|1858.1|1858.3|1858|19
1607016550000|2020-12-03 17:29:10|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|4
1607016560000|2020-12-03 17:29:20|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|15
1607016570000|2020-12-03 17:29:30|1858.3|1858|1858.4|1858.1|1858.4|1858.1|1858.3|1858|9
1607016590000|2020-12-03 17:29:50|1858.6|1858.3|1858.3|1858|1858.6|1858.3|1858.3|1858|35
1607016600000|2020-12-03 17:30:00|1858.2|1857.9|1858.3|1858|1858.3|1858|1858|1857.7|22
1607016610000|2020-12-03 17:30:10|1858.2|1857.9|1857.9|1857.6|1858.2|1857.9|1857.9|1857.6|26
1607016620000|2020-12-03 17:30:20|||||||||6
1607016630000|2020-12-03 17:30:30|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.5|1857.2|34
1607016640000|2020-12-03 17:30:40|1857.5|1857.2|1857.8|1857.5|1857.8|1857.5|1857.5|1857.2|18
1607016650000|2020-12-03 17:30:50|1857.9|1857.6|1857.6|1857.3|1857.9|1857.6|1857.6|1857.3|11
1607016660000|2020-12-03 17:31:00|1857.7|1857.4|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|30
1607016670000|2020-12-03 17:31:10|1858.7|1858.4|1858.7|1858.4|1859.6|1859.3|1858.6|1858.3|746
1607016680000|2020-12-03 17:31:20|1858.5|1858.2|1858.4|1858.1|1858.6|1858.3|1858.3|1858|58
1607016690000|2020-12-03 17:31:30|1858.3|1858|1858.6|1858.3|1858.6|1858.3|1858.2|1857.9|105
1607016700000|2020-12-03 17:31:40|1858.5|1858.2|1858.3|1858|1858.7|1858.4|1858.3|1858|26
1607016710000|2020-12-03 17:31:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858|1857.7|43
1607016720000|2020-12-03 17:32:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858|1857.7|39
1607016730000|2020-12-03 17:32:10|1858|1857.7|1857.7|1857.4|1858|1857.7|1857.7|1857.4|39
1607016740000|2020-12-03 17:32:20|1857.8|1857.5|1857.6|1857.3|1857.8|1857.5|1857.6|1857.3|12
1607016750000|2020-12-03 17:32:30|1857.7|1857.4|1858.2|1857.9|1858.2|1857.9|1857.7|1857.4|20
1607016760000|2020-12-03 17:32:40|1858.1|1857.8|1858.2|1857.9|1858.3|1858|1857.9|1857.6|90
1607016770000|2020-12-03 17:32:50|1858|1857.7|1857.9|1857.6|1858.1|1857.8|1857.9|1857.6|19
1607016780000|2020-12-03 17:33:00|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1857.9|1857.6|20
1607016790000|2020-12-03 17:33:10|1858.2|1857.9|1858|1857.7|1858.3|1858|1858|1857.7|36
1607016800000|2020-12-03 17:33:20|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|12
1607016810000|2020-12-03 17:33:30|1857.9|1857.6|1857.8|1857.5|1858|1857.7|1857.8|1857.5|19
1607016820000|2020-12-03 17:33:40|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|7
1607016830000|2020-12-03 17:33:50|1857.8|1857.5|1857.6|1857.3|1857.8|1857.5|1857.6|1857.3|3
1607016840000|2020-12-03 17:34:00|1857.7|1857.4|1857.7|1857.4|1857.8|1857.5|1857.5|1857.2|13
1607016850000|2020-12-03 17:34:10|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|9
1607016860000|2020-12-03 17:34:20|1857.8|1857.5|1857.6|1857.3|1857.8|1857.5|1857.6|1857.3|12
1607016870000|2020-12-03 17:34:30|1857.5|1857.2|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|5
1607016880000|2020-12-03 17:34:40|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|19
1607016890000|2020-12-03 17:34:50|1857.6|1857.3|1857.8|1857.5|1857.9|1857.6|1857.6|1857.3|50
1607016900000|2020-12-03 17:35:00|1857.9|1857.6|1857.8|1857.5|1858.1|1857.8|1857.5|1857.2|43
1607016910000|2020-12-03 17:35:10|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|3
1607016920000|2020-12-03 17:35:20|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.6|1857.3|11
1607016930000|2020-12-03 17:35:30|1857.6|1857.3|1857.8|1857.5|1857.8|1857.5|1857.4|1857.1|17
1607016940000|2020-12-03 17:35:40|1857.9|1857.6|1857.5|1857.2|1857.9|1857.6|1857.5|1857.2|8
1607016950000|2020-12-03 17:35:50|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.5|1857.2|9
1607016960000|2020-12-03 17:36:00|1857.4|1857.1|1857.2|1856.9|1857.4|1857.1|1857.2|1856.9|52
1607016970000|2020-12-03 17:36:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|9
1607016980000|2020-12-03 17:36:20|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|2
1607016990000|2020-12-03 17:36:30|1857.3|1857|1857.3|1857|1857.5|1857.2|1857.3|1857|51
1607017000000|2020-12-03 17:36:40|1857.2|1856.9|1857.3|1857|1857.3|1857|1857.1|1856.8|22
1607017010000|2020-12-03 17:36:50|1857.2|1856.9|1857|1856.7|1857.2|1856.9|1856.9|1856.6|34
1607017020000|2020-12-03 17:37:00|1856.9|1856.6|1856.9|1856.6|1857|1856.7|1856.9|1856.6|72
1607017030000|2020-12-03 17:37:10|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.5|1856.2|60
1607017040000|2020-12-03 17:37:20|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.7|1856.4|42
1607017050000|2020-12-03 17:37:30|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|17
1607017060000|2020-12-03 17:37:40|||||||||12
1607017070000|2020-12-03 17:37:50|1856.5|1856.2|1856.3|1856|1856.6|1856.3|1856.2|1855.9|41
1607017080000|2020-12-03 17:38:00|1856.2|1855.9|1856.6|1856.3|1856.6|1856.3|1856.2|1855.9|29
1607017090000|2020-12-03 17:38:10|||||||||7
1607017100000|2020-12-03 17:38:20|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|12
1607017110000|2020-12-03 17:38:30|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|7
1607017120000|2020-12-03 17:38:40|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|23
1607017130000|2020-12-03 17:38:50|1856.4|1856.1|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|29
1607017140000|2020-12-03 17:39:00|1856.1|1855.8|1856.3|1856|1856.3|1856|1856.1|1855.8|37
1607017150000|2020-12-03 17:39:10|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|18
1607017160000|2020-12-03 17:39:20|||||||||10
1607017170000|2020-12-03 17:39:30|1856|1855.7|1855.6|1855.3|1856|1855.7|1855.6|1855.3|27
1607017180000|2020-12-03 17:39:40|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|22
1607017190000|2020-12-03 17:39:50|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|9
1607017200000|2020-12-03 17:40:00|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.3|1855|26
1607017210000|2020-12-03 17:40:10|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|13
1607017220000|2020-12-03 17:40:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|6
1607017230000|2020-12-03 17:40:30|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.3|1855|19
1607017240000|2020-12-03 17:40:40|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|8
1607017250000|2020-12-03 17:40:50|1855.5|1855.2|1855.2|1854.9|1855.5|1855.2|1855.2|1854.9|35
1607017260000|2020-12-03 17:41:00|1855.3|1855|1855.3|1855|1855.4|1855.1|1855.2|1854.9|25
1607017270000|2020-12-03 17:41:10|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855|1854.7|43
1607017280000|2020-12-03 17:41:20|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855|1854.7|20
1607017290000|2020-12-03 17:41:30|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.3|1855|19
1607017300000|2020-12-03 17:41:40|1855.6|1855.3|1855.2|1854.9|1855.6|1855.3|1855.2|1854.9|74
1607017310000|2020-12-03 17:41:50|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|21
1607017320000|2020-12-03 17:42:00|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|16
1607017330000|2020-12-03 17:42:10|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|6
1607017340000|2020-12-03 17:42:20|1855|1854.7|1855.4|1855.1|1855.4|1855.1|1854.8|1854.5|102
1607017350000|2020-12-03 17:42:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|16
1607017360000|2020-12-03 17:42:40|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|16
1607017370000|2020-12-03 17:42:50|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.2|1854.9|23
1607017380000|2020-12-03 17:43:00|1855.6|1855.3|1855.8|1855.5|1855.8|1855.5|1855.6|1855.3|20
1607017390000|2020-12-03 17:43:10|1855.9|1855.6|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|46
1607017400000|2020-12-03 17:43:20|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1856|1855.7|21
1607017410000|2020-12-03 17:43:30|1856.1|1855.8|1856.5|1856.2|1856.5|1856.2|1856.1|1855.8|28
1607017420000|2020-12-03 17:43:40|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|23
1607017430000|2020-12-03 17:43:50|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|16
1607017440000|2020-12-03 17:44:00|1856.2|1855.9|1856.5|1856.2|1856.6|1856.3|1856.2|1855.9|43
1607017450000|2020-12-03 17:44:10|1856.4|1856.1|1856.6|1856.3|1856.6|1856.3|1856.4|1856.1|18
1607017460000|2020-12-03 17:44:20|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|22
1607017470000|2020-12-03 17:44:30|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|10
1607017480000|2020-12-03 17:44:40|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|14
1607017490000|2020-12-03 17:44:50|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|18
1607017500000|2020-12-03 17:45:00|1856.5|1856.2|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|19
1607017510000|2020-12-03 17:45:10|1856.3|1856|1856.6|1856.3|1856.6|1856.3|1856.3|1856|21
1607017520000|2020-12-03 17:45:20|1856.5|1856.2|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|18
1607017530000|2020-12-03 17:45:30|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.8|1855.5|10
1607017540000|2020-12-03 17:45:40|1855.8|1855.5|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|21
1607017550000|2020-12-03 17:45:50|1855.8|1855.5|1855.7|1855.4|1855.8|1855.5|1855.4|1855.1|18
1607017560000|2020-12-03 17:46:00|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|21
1607017570000|2020-12-03 17:46:10|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.6|1855.3|12
1607017580000|2020-12-03 17:46:20|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1856|1855.7|2
1607017590000|2020-12-03 17:46:30|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|5
1607017600000|2020-12-03 17:46:40|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|45
1607017610000|2020-12-03 17:46:50|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.3|1855|10
1607017620000|2020-12-03 17:47:00|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1855|1854.7|32
1607017630000|2020-12-03 17:47:10|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1854.9|1854.6|27
1607017640000|2020-12-03 17:47:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|13
1607017650000|2020-12-03 17:47:30|1855|1854.7|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|25
1607017660000|2020-12-03 17:47:40|1854.7|1854.4|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|38
1607017670000|2020-12-03 17:47:50|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|74
1607017680000|2020-12-03 17:48:00|1854.6|1854.3|1855|1854.7|1855.1|1854.8|1854.6|1854.3|27
1607017690000|2020-12-03 17:48:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607017700000|2020-12-03 17:48:20|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.7|1854.4|30
1607017710000|2020-12-03 17:48:30|1855|1854.7|1854.6|1854.3|1855.1|1854.8|1854.6|1854.3|27
1607017720000|2020-12-03 17:48:40|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|34
1607017730000|2020-12-03 17:48:50|1855|1854.7|1855|1854.7|1855.1|1854.8|1855|1854.7|27
1607017740000|2020-12-03 17:49:00|1855.1|1854.8|1855.3|1855|1855.3|1855|1855.1|1854.8|20
1607017750000|2020-12-03 17:49:10|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|34
1607017760000|2020-12-03 17:49:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|12
1607017770000|2020-12-03 17:49:30|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.3|1855|40
1607017780000|2020-12-03 17:49:40|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|12
1607017790000|2020-12-03 17:49:50|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|35
1607017800000|2020-12-03 17:50:00|1856.1|1855.8|1856.2|1855.9|1856.3|1856|1856.1|1855.8|18
1607017810000|2020-12-03 17:50:10|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1855.9|1855.6|13
1607017820000|2020-12-03 17:50:20|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|14
1607017830000|2020-12-03 17:50:30|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|76
1607017840000|2020-12-03 17:50:40|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|49
1607017850000|2020-12-03 17:50:50|1856.3|1856|1856.1|1855.8|1856.3|1856|1856.1|1855.8|72
1607017860000|2020-12-03 17:51:00|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|7
1607017870000|2020-12-03 17:51:10|1855.9|1855.6|1855.4|1855.1|1855.9|1855.6|1855.4|1855.1|21
1607017880000|2020-12-03 17:51:20|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|51
1607017890000|2020-12-03 17:51:30|1855.4|1855.1|1855.4|1855.1|1855.5|1855.2|1855.3|1855|26
1607017900000|2020-12-03 17:51:40|1855.6|1855.3|1855.8|1855.5|1856|1855.7|1855.6|1855.3|37
1607017910000|2020-12-03 17:51:50|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|10
1607017920000|2020-12-03 17:52:00|1855.8|1855.5|1855.5|1855.2|1855.8|1855.5|1855.5|1855.2|15
1607017930000|2020-12-03 17:52:10|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|9
1607017940000|2020-12-03 17:52:20|1855.5|1855.2|1855.1|1854.8|1855.5|1855.2|1855.1|1854.8|5
1607017950000|2020-12-03 17:52:30|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|21
1607017960000|2020-12-03 17:52:40|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|7
1607017970000|2020-12-03 17:52:50|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|25
1607017980000|2020-12-03 17:53:00|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|15
1607017990000|2020-12-03 17:53:10|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|11
1607018000000|2020-12-03 17:53:20|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|14
1607018010000|2020-12-03 17:53:30|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|8
1607018020000|2020-12-03 17:53:40|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.9|1855.6|8
1607018030000|2020-12-03 17:53:50|1855.8|1855.5|1856.1|1855.8|1856.2|1855.9|1855.8|1855.5|29
1607018040000|2020-12-03 17:54:00|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.9|1855.6|13
1607018050000|2020-12-03 17:54:10|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856|1855.7|13
1607018060000|2020-12-03 17:54:20|1856.3|1856|1856.3|1856|1856.5|1856.2|1856.2|1855.9|29
1607018070000|2020-12-03 17:54:30|1856.2|1855.9|1856.5|1856.2|1856.5|1856.2|1856.2|1855.9|11
1607018090000|2020-12-03 17:54:50|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|20
1607018100000|2020-12-03 17:55:00|1856.3|1856|1856.2|1855.9|1856.3|1856|1856.1|1855.8|13
1607018110000|2020-12-03 17:55:10|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|10
1607018120000|2020-12-03 17:55:20|1856.1|1855.8|1856.2|1855.9|1856.3|1856|1856.1|1855.8|15
1607018130000|2020-12-03 17:55:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.3|1856|20
1607018140000|2020-12-03 17:55:40|||||||||11
1607018150000|2020-12-03 17:55:50|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|15
1607018160000|2020-12-03 17:56:00|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.3|1856|25
1607018170000|2020-12-03 17:56:10|1856.4|1856.1|1856.6|1856.3|1856.6|1856.3|1856.4|1856.1|20
1607018180000|2020-12-03 17:56:20|1856.5|1856.2|1856.1|1855.8|1856.5|1856.2|1856.1|1855.8|8
1607018190000|2020-12-03 17:56:30|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.9|1855.6|10
1607018200000|2020-12-03 17:56:40|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1856|1855.7|12
1607018210000|2020-12-03 17:56:50|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.3|1856|14
1607018220000|2020-12-03 17:57:00|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.3|1856|14
1607018230000|2020-12-03 17:57:10|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|16
1607018240000|2020-12-03 17:57:20|1856.7|1856.4|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|14
1607018250000|2020-12-03 17:57:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|4
1607018260000|2020-12-03 17:57:40|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|5
1607018270000|2020-12-03 17:57:50|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|6
1607018280000|2020-12-03 17:58:00|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|14
1607018290000|2020-12-03 17:58:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|36
1607018300000|2020-12-03 17:58:20|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|8
1607018310000|2020-12-03 17:58:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.3|1856|12
1607018320000|2020-12-03 17:58:40|1856.5|1856.2|1856.7|1856.4|1856.8|1856.5|1856.5|1856.2|43
1607018330000|2020-12-03 17:58:50|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|17
1607018340000|2020-12-03 17:59:00|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|13
1607018350000|2020-12-03 17:59:10|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|30
1607018360000|2020-12-03 17:59:20|1856.8|1856.5|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|18
1607018370000|2020-12-03 17:59:30|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|11
1607018380000|2020-12-03 17:59:40|1856.7|1856.4|1857|1856.7|1857|1856.7|1856.7|1856.4|23
1607018390000|2020-12-03 17:59:50|1856.9|1856.6|1856.7|1856.4|1857|1856.7|1856.7|1856.4|117
1607018400000|2020-12-03 18:00:00|1856.8|1856.5|1856.8|1856.5|1857|1856.7|1856.8|1856.5|79
1607018410000|2020-12-03 18:00:10|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.6|1856.3|23
1607018420000|2020-12-03 18:00:20|1857|1856.7|1856.9|1856.6|1857|1856.7|1856.9|1856.6|5
1607018430000|2020-12-03 18:00:30|1856.7|1856.4|1856.5|1856.2|1856.8|1856.5|1856.5|1856.2|9
1607018440000|2020-12-03 18:00:40|1856.4|1856.1|1856.3|1856|1856.5|1856.2|1856.3|1856|23
1607018450000|2020-12-03 18:00:50|1856.2|1855.9|1856.2|1855.9|1856.3|1856|1856.1|1855.8|38
1607018460000|2020-12-03 18:01:00|1856.1|1855.8|1856.3|1856|1856.3|1856|1856.1|1855.8|26
1607018470000|2020-12-03 18:01:10|1856.4|1856.1|1856.6|1856.3|1856.7|1856.4|1856.4|1856.1|46
1607018480000|2020-12-03 18:01:20|1856.7|1856.4|1856.6|1856.3|1856.8|1856.5|1856.6|1856.3|25
1607018490000|2020-12-03 18:01:30|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|9
1607018500000|2020-12-03 18:01:40|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|38
1607018510000|2020-12-03 18:01:50|1856.3|1856|1856|1855.7|1856.3|1856|1856|1855.7|27
1607018520000|2020-12-03 18:02:00|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.8|1855.5|31
1607018530000|2020-12-03 18:02:10|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.6|1855.3|15
1607018540000|2020-12-03 18:02:20|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|33
1607018550000|2020-12-03 18:02:30|1855.8|1855.5|1855.8|1855.5|1855.9|1855.6|1855.7|1855.4|7
1607018560000|2020-12-03 18:02:40|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.9|1855.6|15
1607018570000|2020-12-03 18:02:50|1855.8|1855.5|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|4
1607018580000|2020-12-03 18:03:00|1855.7|1855.4|1855.5|1855.2|1855.8|1855.5|1855.4|1855.1|30
1607018590000|2020-12-03 18:03:10|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|20
1607018600000|2020-12-03 18:03:20|1855.8|1855.5|1855.8|1855.5|1856|1855.7|1855.7|1855.4|59
1607018610000|2020-12-03 18:03:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|13
1607018620000|2020-12-03 18:03:40|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|22
1607018630000|2020-12-03 18:03:50|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|9
1607018640000|2020-12-03 18:04:00|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|21
1607018650000|2020-12-03 18:04:10|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|8
1607018660000|2020-12-03 18:04:20|1855.4|1855.1|1855.3|1855|1855.4|1855.1|1855.3|1855|5
1607018670000|2020-12-03 18:04:30|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855|1854.7|23
1607018680000|2020-12-03 18:04:40|1855|1854.7|1855.2|1854.9|1855.2|1854.9|1855|1854.7|25
1607018690000|2020-12-03 18:04:50|1855.3|1855|1855.4|1855.1|1855.5|1855.2|1855.2|1854.9|32
1607018700000|2020-12-03 18:05:00|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|17
1607018710000|2020-12-03 18:05:10|1855.5|1855.2|1855.3|1855|1855.5|1855.2|1855.3|1855|10
1607018720000|2020-12-03 18:05:20|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855|1854.7|77
1607018730000|2020-12-03 18:05:30|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|8
1607018740000|2020-12-03 18:05:40|1855.3|1855|1855.8|1855.5|1855.8|1855.5|1855.3|1855|18
1607018750000|2020-12-03 18:05:50|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|11
1607018760000|2020-12-03 18:06:00|1855.8|1855.5|1855.9|1855.6|1856|1855.7|1855.7|1855.4|25
1607018770000|2020-12-03 18:06:10|1856|1855.7|1856.3|1856|1856.3|1856|1856|1855.7|33
1607018780000|2020-12-03 18:06:20|1856.2|1855.9|1856.3|1856|1856.4|1856.1|1856.2|1855.9|36
1607018790000|2020-12-03 18:06:30|1856.2|1855.9|1855.6|1855.3|1856.2|1855.9|1855.6|1855.3|15
1607018800000|2020-12-03 18:06:40|1855.4|1855.1|1855|1854.7|1855.4|1855.1|1855|1854.7|48
1607018810000|2020-12-03 18:06:50|1854.9|1854.6|1854.8|1854.5|1855|1854.7|1854.7|1854.4|25
1607018820000|2020-12-03 18:07:00|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|35
1607018830000|2020-12-03 18:07:10|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|15
1607018840000|2020-12-03 18:07:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|15
1607018850000|2020-12-03 18:07:30|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|22
1607018860000|2020-12-03 18:07:40|1854.8|1854.5|1854.9|1854.6|1855|1854.7|1854.8|1854.5|14
1607018870000|2020-12-03 18:07:50|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|32
1607018880000|2020-12-03 18:08:00|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|20
1607018890000|2020-12-03 18:08:10|1854.8|1854.5|1854.3|1854|1854.8|1854.5|1854.3|1854|65
1607018900000|2020-12-03 18:08:20|1854.4|1854.1|1854|1853.7|1854.4|1854.1|1854|1853.7|29
1607018910000|2020-12-03 18:08:30|1854.1|1853.8|1854.3|1854|1854.4|1854.1|1854.1|1853.8|17
1607018920000|2020-12-03 18:08:40|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|8
1607018930000|2020-12-03 18:08:50|1854.4|1854.1|1854.3|1854|1854.5|1854.2|1854.2|1853.9|24
1607018940000|2020-12-03 18:09:00|1854.2|1853.9|1854.6|1854.3|1854.7|1854.4|1854.2|1853.9|36
1607018950000|2020-12-03 18:09:10|1854.5|1854.2|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|25
1607018960000|2020-12-03 18:09:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607018970000|2020-12-03 18:09:30|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|12
1607018980000|2020-12-03 18:09:40|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855|1854.7|28
1607018990000|2020-12-03 18:09:50|1855.1|1854.8|1855.2|1854.9|1855.3|1855|1855.1|1854.8|26
1607019000000|2020-12-03 18:10:00|1855.3|1855|1855.3|1855|1855.4|1855.1|1855.1|1854.8|25
1607019010000|2020-12-03 18:10:10|1855.4|1855.1|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|11
1607019020000|2020-12-03 18:10:20|1855|1854.7|1855|1854.7|1855|1854.7|1854.8|1854.5|17
1607019030000|2020-12-03 18:10:30|1854.9|1854.6|1855|1854.7|1855|1854.7|1854.9|1854.6|10
1607019040000|2020-12-03 18:10:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1607019050000|2020-12-03 18:10:50|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|3
1607019060000|2020-12-03 18:11:00|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.3|1855|11
1607019070000|2020-12-03 18:11:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|22
1607019080000|2020-12-03 18:11:20|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.5|1855.2|23
1607019090000|2020-12-03 18:11:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|8
1607019100000|2020-12-03 18:11:40|1855.4|1855.1|1855.5|1855.2|1855.6|1855.3|1855.4|1855.1|16
1607019110000|2020-12-03 18:11:50|1855.7|1855.4|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|10
1607019120000|2020-12-03 18:12:00|1855.7|1855.4|1855.7|1855.4|1855.8|1855.5|1855.6|1855.3|21
1607019130000|2020-12-03 18:12:10|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|16
1607019140000|2020-12-03 18:12:20|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|12
1607019150000|2020-12-03 18:12:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|6
1607019160000|2020-12-03 18:12:40|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.4|1855.1|29
1607019170000|2020-12-03 18:12:50|1855.3|1855|1855.6|1855.3|1855.6|1855.3|1855.1|1854.8|27
1607019180000|2020-12-03 18:13:00|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|31
1607019190000|2020-12-03 18:13:10|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|4
1607019200000|2020-12-03 18:13:20|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|7
1607019210000|2020-12-03 18:13:30|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|10
1607019220000|2020-12-03 18:13:40|||||||||2
1607019230000|2020-12-03 18:13:50|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|18
1607019240000|2020-12-03 18:14:00|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1855.9|1855.6|26
1607019250000|2020-12-03 18:14:10|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|14
1607019260000|2020-12-03 18:14:20|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|22
1607019270000|2020-12-03 18:14:30|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|14
1607019280000|2020-12-03 18:14:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|4
1607019290000|2020-12-03 18:14:50|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|5
1607019300000|2020-12-03 18:15:00|1856.4|1856.1|1856.5|1856.2|1856.7|1856.4|1856.4|1856.1|18
1607019310000|2020-12-03 18:15:10|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.4|1856.1|9
1607019320000|2020-12-03 18:15:20|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|11
1607019330000|2020-12-03 18:15:30|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|12
1607019340000|2020-12-03 18:15:40|||||||||4
1607019350000|2020-12-03 18:15:50|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|4
1607019360000|2020-12-03 18:16:00|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|5
1607019370000|2020-12-03 18:16:10|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|12
1607019380000|2020-12-03 18:16:20|1856.7|1856.4|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|7
1607019390000|2020-12-03 18:16:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|7
1607019400000|2020-12-03 18:16:40|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|25
1607019410000|2020-12-03 18:16:50|1857.1|1856.8|1856.6|1856.3|1857.1|1856.8|1856.6|1856.3|50
1607019420000|2020-12-03 18:17:00|1856.5|1856.2|1856.9|1856.6|1856.9|1856.6|1856.5|1856.2|24
1607019430000|2020-12-03 18:17:10|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|2
1607019440000|2020-12-03 18:17:20|1856.9|1856.6|1857.1|1856.8|1857.2|1856.9|1856.9|1856.6|17
1607019450000|2020-12-03 18:17:30|1857.2|1856.9|1857.5|1857.2|1857.5|1857.2|1857.2|1856.9|52
1607019460000|2020-12-03 18:17:40|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857.2|1856.9|14
1607019470000|2020-12-03 18:17:50|1857.2|1856.9|1857|1856.7|1857.2|1856.9|1856.8|1856.5|16
1607019480000|2020-12-03 18:18:00|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|3
1607019490000|2020-12-03 18:18:10|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|8
1607019500000|2020-12-03 18:18:20|1856.9|1856.6|1857.3|1857|1857.4|1857.1|1856.9|1856.6|17
1607019510000|2020-12-03 18:18:30|1857.4|1857.1|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|10
1607019520000|2020-12-03 18:18:40|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1607019530000|2020-12-03 18:18:50|1857.4|1857.1|1857.4|1857.1|1857.5|1857.2|1857.3|1857|22
1607019540000|2020-12-03 18:19:00|1857.5|1857.2|1857.3|1857|1857.6|1857.3|1857.2|1856.9|38
1607019550000|2020-12-03 18:19:10|1857.2|1856.9|1857.2|1856.9|1857.3|1857|1857|1856.7|10
1607019560000|2020-12-03 18:19:20|1857|1856.7|1856.7|1856.4|1857|1856.7|1856.7|1856.4|9
1607019570000|2020-12-03 18:19:30|1856.8|1856.5|1857|1856.7|1857|1856.7|1856.8|1856.5|8
1607019580000|2020-12-03 18:19:40|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1856.8|1856.5|53
1607019590000|2020-12-03 18:19:50|1857.1|1856.8|1856.9|1856.6|1857.1|1856.8|1856.9|1856.6|23
1607019600000|2020-12-03 18:20:00|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.6|1856.3|18
1607019610000|2020-12-03 18:20:10|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|16
1607019620000|2020-12-03 18:20:20|1856.5|1856.2|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|19
1607019630000|2020-12-03 18:20:30|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|9
1607019640000|2020-12-03 18:20:40|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.7|1856.4|2
1607019650000|2020-12-03 18:20:50|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|21
1607019660000|2020-12-03 18:21:00|1856.7|1856.4|1856.4|1856.1|1856.7|1856.4|1856.4|1856.1|6
1607019670000|2020-12-03 18:21:10|1856.3|1856|1856.5|1856.2|1856.6|1856.3|1856.3|1856|5
1607019680000|2020-12-03 18:21:20|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.3|1856|22
1607019690000|2020-12-03 18:21:30|1856.5|1856.2|1856.6|1856.3|1856.8|1856.5|1856.5|1856.2|22
1607019700000|2020-12-03 18:21:40|||||||||4
1607019710000|2020-12-03 18:21:50|1856.4|1856.1|1856.1|1855.8|1856.4|1856.1|1856.1|1855.8|38
1607019720000|2020-12-03 18:22:00|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1855.8|1855.5|58
1607019730000|2020-12-03 18:22:10|1856.3|1856|1856.6|1856.3|1856.6|1856.3|1856.2|1855.9|75
1607019740000|2020-12-03 18:22:20|1856.7|1856.4|1856.4|1856.1|1856.7|1856.4|1856.4|1856.1|30
1607019750000|2020-12-03 18:22:30|1856.2|1855.9|1856.3|1856|1856.4|1856.1|1856|1855.7|55
1607019760000|2020-12-03 18:22:40|1856.5|1856.2|1856.4|1856.1|1856.7|1856.4|1856.3|1856|18
1607019770000|2020-12-03 18:22:50|1856.6|1856.3|1856.9|1856.6|1857|1856.7|1856.6|1856.3|19
1607019780000|2020-12-03 18:23:00|1856.8|1856.5|1857.2|1856.9|1857.3|1857|1856.8|1856.5|33
1607019790000|2020-12-03 18:23:10|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1856.9|1856.6|13
1607019800000|2020-12-03 18:23:20|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857|1856.7|6
1607019810000|2020-12-03 18:23:30|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.8|1856.5|21
1607019820000|2020-12-03 18:23:40|1857|1856.7|1857.2|1856.9|1857.2|1856.9|1857|1856.7|16
1607019830000|2020-12-03 18:23:50|||||||||4
1607019840000|2020-12-03 18:24:00|1857.3|1857|1857|1856.7|1857.3|1857|1857|1856.7|20
1607019850000|2020-12-03 18:24:10|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|14
1607019860000|2020-12-03 18:24:20|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|13
1607019870000|2020-12-03 18:24:30|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1857|1856.7|7
1607019880000|2020-12-03 18:24:40|1857.1|1856.8|1857.5|1857.2|1857.5|1857.2|1857.1|1856.8|14
1607019890000|2020-12-03 18:24:50|1857.6|1857.3|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|15
1607019900000|2020-12-03 18:25:00|1857.6|1857.3|1857.3|1857|1857.6|1857.3|1857.3|1857|20
1607019910000|2020-12-03 18:25:10|1857.2|1856.9|1857.6|1857.3|1857.6|1857.3|1857.1|1856.8|29
1607019920000|2020-12-03 18:25:20|1857.5|1857.2|1857.3|1857|1857.5|1857.2|1857.3|1857|14
1607019930000|2020-12-03 18:25:30|1857.4|1857.1|1857.6|1857.3|1857.7|1857.4|1857.4|1857.1|32
1607019940000|2020-12-03 18:25:40|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.4|1857.1|14
1607019950000|2020-12-03 18:25:50|1857.7|1857.4|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|10
1607019960000|2020-12-03 18:26:00|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|4
1607019970000|2020-12-03 18:26:10|1857.8|1857.5|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|10
1607019980000|2020-12-03 18:26:20|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|17
1607019990000|2020-12-03 18:26:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|2
1607020000000|2020-12-03 18:26:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|10
1607020010000|2020-12-03 18:26:50|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|11
1607020020000|2020-12-03 18:27:00|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|11
1607020030000|2020-12-03 18:27:10|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|12
1607020040000|2020-12-03 18:27:20|1857.7|1857.4|1857.8|1857.5|1857.8|1857.5|1857.6|1857.3|12
1607020050000|2020-12-03 18:27:30|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|2
1607020060000|2020-12-03 18:27:40|||||||||1
1607020070000|2020-12-03 18:27:50|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|5
1607020090000|2020-12-03 18:28:10|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.7|1857.4|6
1607020100000|2020-12-03 18:28:20|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607020110000|2020-12-03 18:28:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|3
1607020120000|2020-12-03 18:28:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|5
1607020130000|2020-12-03 18:28:50|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|3
1607020140000|2020-12-03 18:29:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|8
1607020160000|2020-12-03 18:29:20|||||||||3
1607020170000|2020-12-03 18:29:30|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|4
1607020180000|2020-12-03 18:29:40|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|18
1607020190000|2020-12-03 18:29:50|1857.5|1857.2|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|10
1607020200000|2020-12-03 18:30:00|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|12
1607020210000|2020-12-03 18:30:10|1857.5|1857.2|1857.2|1856.9|1857.5|1857.2|1857.2|1856.9|36
1607020220000|2020-12-03 18:30:20|1857.3|1857|1857.1|1856.8|1857.3|1857|1857.1|1856.8|18
1607020230000|2020-12-03 18:30:30|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|21
1607020240000|2020-12-03 18:30:40|1857.4|1857.1|1857.5|1857.2|1857.5|1857.2|1857.4|1857.1|2
1607020250000|2020-12-03 18:30:50|1857.4|1857.1|1857.5|1857.2|1857.5|1857.2|1857.4|1857.1|22
1607020260000|2020-12-03 18:31:00|1857.6|1857.3|1857.9|1857.6|1857.9|1857.6|1857.6|1857.3|13
1607020270000|2020-12-03 18:31:10|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|8
1607020280000|2020-12-03 18:31:20|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|6
1607020290000|2020-12-03 18:31:30|1857.9|1857.6|1858.3|1858|1858.3|1858|1857.9|1857.6|15
1607020300000|2020-12-03 18:31:40|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1858|1857.7|3
1607020310000|2020-12-03 18:31:50|1857.8|1857.5|1858|1857.7|1858|1857.7|1857.8|1857.5|14
1607020320000|2020-12-03 18:32:00|1857.9|1857.6|1858.1|1857.8|1858.1|1857.8|1857.9|1857.6|26
1607020330000|2020-12-03 18:32:10|1858.2|1857.9|1858.3|1858|1858.3|1858|1858.2|1857.9|9
1607020340000|2020-12-03 18:32:20|||||||||1
1607020360000|2020-12-03 18:32:40|1858.4|1858.1|1858.4|1858.1|1858.5|1858.2|1858.4|1858.1|28
1607020370000|2020-12-03 18:32:50|1858.5|1858.2|1858.5|1858.2|1858.5|1858.2|1858.3|1858|13
1607020380000|2020-12-03 18:33:00|1858.6|1858.3|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|19
1607020390000|2020-12-03 18:33:10|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.5|1858.2|31
1607020400000|2020-12-03 18:33:20|1858.4|1858.1|1858.6|1858.3|1858.6|1858.3|1858.4|1858.1|10
1607020410000|2020-12-03 18:33:30|1858.4|1858.1|1858.2|1857.9|1858.4|1858.1|1858.2|1857.9|13
1607020420000|2020-12-03 18:33:40|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|10
1607020430000|2020-12-03 18:33:50|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1858|1857.7|8
1607020440000|2020-12-03 18:34:00|1858.1|1857.8|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|42
1607020450000|2020-12-03 18:34:10|1858.2|1857.9|1857.6|1857.3|1858.3|1858|1857.6|1857.3|91
1607020460000|2020-12-03 18:34:20|1857.7|1857.4|1857.6|1857.3|1858.1|1857.8|1857.6|1857.3|53
1607020470000|2020-12-03 18:34:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|14
1607020480000|2020-12-03 18:34:40|1857.6|1857.3|1857.9|1857.6|1857.9|1857.6|1857.6|1857.3|16
1607020490000|2020-12-03 18:34:50|1858|1857.7|1857.6|1857.3|1858|1857.7|1857.6|1857.3|15
1607020500000|2020-12-03 18:35:00|1857.5|1857.2|1856.9|1856.6|1857.5|1857.2|1856.9|1856.6|21
1607020510000|2020-12-03 18:35:10|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1857|1856.7|25
1607020520000|2020-12-03 18:35:20|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.5|1856.2|13
1607020530000|2020-12-03 18:35:30|1856.8|1856.5|1856.6|1856.3|1856.8|1856.5|1856.6|1856.3|12
1607020540000|2020-12-03 18:35:40|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.2|1855.9|42
1607020550000|2020-12-03 18:35:50|1856.2|1855.9|1856.6|1856.3|1856.7|1856.4|1856.2|1855.9|13
1607020560000|2020-12-03 18:36:00|1856.7|1856.4|1857.2|1856.9|1857.3|1857|1856.6|1856.3|65
1607020570000|2020-12-03 18:36:10|1857.1|1856.8|1856.9|1856.6|1857.2|1856.9|1856.9|1856.6|13
1607020580000|2020-12-03 18:36:20|1856.8|1856.5|1857|1856.7|1857.1|1856.8|1856.8|1856.5|5
1607020590000|2020-12-03 18:36:30|1856.9|1856.6|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|12
1607020600000|2020-12-03 18:36:40|1857.2|1856.9|1856.9|1856.6|1857.2|1856.9|1856.9|1856.6|15
1607020610000|2020-12-03 18:36:50|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|8
1607020620000|2020-12-03 18:37:00|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|4
1607020630000|2020-12-03 18:37:10|1856.3|1856|1856.2|1855.9|1856.3|1856|1856.1|1855.8|11
1607020640000|2020-12-03 18:37:20|1856.1|1855.8|1856|1855.7|1856.2|1855.9|1856|1855.7|13
1607020650000|2020-12-03 18:37:30|1855.9|1855.6|1856.3|1856|1856.4|1856.1|1855.9|1855.6|6
1607020660000|2020-12-03 18:37:40|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1855.9|1855.6|8
1607020670000|2020-12-03 18:37:50|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|15
1607020680000|2020-12-03 18:38:00|1855.9|1855.6|1855.7|1855.4|1855.9|1855.6|1855.7|1855.4|11
1607020690000|2020-12-03 18:38:10|1855.6|1855.3|1855.7|1855.4|1855.8|1855.5|1855.6|1855.3|29
1607020700000|2020-12-03 18:38:20|1855.6|1855.3|1855.6|1855.3|1855.7|1855.4|1855.5|1855.2|22
1607020710000|2020-12-03 18:38:30|1855.4|1855.1|1855.3|1855|1855.4|1855.1|1855.3|1855|10
1607020720000|2020-12-03 18:38:40|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|7
1607020730000|2020-12-03 18:38:50|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|4
1607020740000|2020-12-03 18:39:00|||||||||5
1607020750000|2020-12-03 18:39:10|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|11
1607020760000|2020-12-03 18:39:20|1855.3|1855|1855.3|1855|1855.3|1855|1855.2|1854.9|5
1607020770000|2020-12-03 18:39:30|1855.4|1855.1|1855.7|1855.4|1855.8|1855.5|1855.3|1855|32
1607020780000|2020-12-03 18:39:40|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|40
1607020790000|2020-12-03 18:39:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|9
1607020800000|2020-12-03 18:40:00|1855.7|1855.4|1855.2|1854.9|1855.7|1855.4|1855.2|1854.9|16
1607020810000|2020-12-03 18:40:10|1855.1|1854.8|1854.8|1854.5|1855.3|1855|1854.7|1854.4|17
1607020820000|2020-12-03 18:40:20|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|18
1607020830000|2020-12-03 18:40:30|1854.6|1854.3|1854.8|1854.5|1855|1854.7|1854.6|1854.3|22
1607020840000|2020-12-03 18:40:40|1854.9|1854.6|1855.3|1855|1855.3|1855|1854.9|1854.6|6
1607020850000|2020-12-03 18:40:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|5
1607020860000|2020-12-03 18:41:00|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855|1854.7|9
1607020870000|2020-12-03 18:41:10|1855.1|1854.8|1854.7|1854.4|1855.1|1854.8|1854.6|1854.3|25
1607020880000|2020-12-03 18:41:20|1854.8|1854.5|1854.9|1854.6|1855.2|1854.9|1854.6|1854.3|39
1607020890000|2020-12-03 18:41:30|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|10
1607020900000|2020-12-03 18:41:40|1854.8|1854.5|1854.8|1854.5|1855|1854.7|1854.8|1854.5|14
1607020910000|2020-12-03 18:41:50|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.8|1854.5|25
1607020920000|2020-12-03 18:42:00|1855|1854.7|1855.2|1854.9|1855.2|1854.9|1854.9|1854.6|10
1607020930000|2020-12-03 18:42:10|1855.3|1855|1855|1854.7|1855.3|1855|1855|1854.7|22
1607020940000|2020-12-03 18:42:20|1855.1|1854.8|1855.2|1854.9|1855.3|1855|1855.1|1854.8|14
1607020950000|2020-12-03 18:42:30|1854.8|1854.5|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|7
1607020960000|2020-12-03 18:42:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|10
1607020970000|2020-12-03 18:42:50|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|6
1607020980000|2020-12-03 18:43:00|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|5
1607020990000|2020-12-03 18:43:10|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855.2|1854.9|8
1607021000000|2020-12-03 18:43:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1607021010000|2020-12-03 18:43:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607021020000|2020-12-03 18:43:40|1855.3|1855|1854.6|1854.3|1855.3|1855|1854.6|1854.3|19
1607021030000|2020-12-03 18:43:50|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.5|1854.2|19
1607021040000|2020-12-03 18:44:00|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|37
1607021050000|2020-12-03 18:44:10|1854.3|1854|1854.5|1854.2|1854.6|1854.3|1854.3|1854|20
1607021060000|2020-12-03 18:44:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|14
1607021070000|2020-12-03 18:44:30|1854.6|1854.3|1855|1854.7|1855|1854.7|1854.6|1854.3|12
1607021080000|2020-12-03 18:44:40|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|20
1607021090000|2020-12-03 18:44:50|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|8
1607021100000|2020-12-03 18:45:00|1854.5|1854.2|1854|1853.7|1854.6|1854.3|1854|1853.7|24
1607021110000|2020-12-03 18:45:10|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854|1853.7|46
1607021120000|2020-12-03 18:45:20|1854.1|1853.8|1854|1853.7|1854.2|1853.9|1854|1853.7|16
1607021130000|2020-12-03 18:45:30|1853.9|1853.6|1853.9|1853.6|1854|1853.7|1853.8|1853.5|40
1607021140000|2020-12-03 18:45:40|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|8
1607021150000|2020-12-03 18:45:50|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|9
1607021160000|2020-12-03 18:46:00|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|35
1607021170000|2020-12-03 18:46:10|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|8
1607021180000|2020-12-03 18:46:20|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|10
1607021190000|2020-12-03 18:46:30|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.6|1854.3|40
1607021200000|2020-12-03 18:46:40|1855.1|1854.8|1855.2|1854.9|1855.3|1855|1855.1|1854.8|14
1607021210000|2020-12-03 18:46:50|1855.3|1855|1855.4|1855.1|1855.5|1855.2|1855.3|1855|16
1607021220000|2020-12-03 18:47:00|1855.3|1855|1855.3|1855|1855.4|1855.1|1855.1|1854.8|22
1607021230000|2020-12-03 18:47:10|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|5
1607021240000|2020-12-03 18:47:20|1855.1|1854.8|1854.9|1854.6|1855.1|1854.8|1854.9|1854.6|124
1607021250000|2020-12-03 18:47:30|1855|1854.7|1854.5|1854.2|1855|1854.7|1854.4|1854.1|31
1607021260000|2020-12-03 18:47:40|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|14
1607021270000|2020-12-03 18:47:50|1854.6|1854.3|1854.4|1854.1|1854.6|1854.3|1854.2|1853.9|25
1607021280000|2020-12-03 18:48:00|1854.3|1854|1854.9|1854.6|1854.9|1854.6|1854.3|1854|18
1607021290000|2020-12-03 18:48:10|1854.8|1854.5|1854.9|1854.6|1855|1854.7|1854.8|1854.5|13
1607021300000|2020-12-03 18:48:20|1855|1854.7|1855.3|1855|1855.3|1855|1855|1854.7|14
1607021310000|2020-12-03 18:48:30|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|32
1607021320000|2020-12-03 18:48:40|1855.5|1855.2|1855.5|1855.2|1855.7|1855.4|1855.4|1855.1|43
1607021330000|2020-12-03 18:48:50|1855.7|1855.4|1855.4|1855.1|1855.7|1855.4|1855.4|1855.1|41
1607021340000|2020-12-03 18:49:00|1855.3|1855|1855.3|1855|1855.6|1855.3|1855.3|1855|161
1607021350000|2020-12-03 18:49:10|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|8
1607021360000|2020-12-03 18:49:20|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|9
1607021370000|2020-12-03 18:49:30|1855.3|1855|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|10
1607021380000|2020-12-03 18:49:40|1855.3|1855|1855.2|1854.9|1855.5|1855.2|1855.2|1854.9|17
1607021390000|2020-12-03 18:49:50|1855.3|1855|1855|1854.7|1855.3|1855|1855|1854.7|20
1607021400000|2020-12-03 18:50:00|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1854.8|1854.5|36
1607021410000|2020-12-03 18:50:10|1855.1|1854.8|1854.5|1854.2|1855.1|1854.8|1854.5|1854.2|23
1607021420000|2020-12-03 18:50:20|1854.7|1854.4|1855|1854.7|1855.1|1854.8|1854.7|1854.4|19
1607021430000|2020-12-03 18:50:30|||||||||1
1607021440000|2020-12-03 18:50:40|||||||||23
1607021450000|2020-12-03 18:50:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|28
1607021460000|2020-12-03 18:51:00|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.8|1854.5|30
1607021470000|2020-12-03 18:51:10|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|18
1607021480000|2020-12-03 18:51:20|1855|1854.7|1855|1854.7|1855|1854.7|1854.9|1854.6|21
1607021490000|2020-12-03 18:51:30|1855.1|1854.8|1854.6|1854.3|1855.1|1854.8|1854.6|1854.3|56
1607021500000|2020-12-03 18:51:40|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|23
1607021510000|2020-12-03 18:51:50|1854.7|1854.4|1854.8|1854.5|1854.9|1854.6|1854.7|1854.4|20
1607021520000|2020-12-03 18:52:00|1854.9|1854.6|1855.2|1854.9|1855.2|1854.9|1854.9|1854.6|19
1607021530000|2020-12-03 18:52:10|1855.3|1855|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|15
1607021540000|2020-12-03 18:52:20|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|17
1607021550000|2020-12-03 18:52:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|7
1607021560000|2020-12-03 18:52:40|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|14
1607021570000|2020-12-03 18:52:50|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|10
1607021580000|2020-12-03 18:53:00|||||||||5
1607021590000|2020-12-03 18:53:10|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|5
1607021600000|2020-12-03 18:53:20|1854.7|1854.4|1854.9|1854.6|1855|1854.7|1854.7|1854.4|28
1607021610000|2020-12-03 18:53:30|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1855|1854.7|21
1607021620000|2020-12-03 18:53:40|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1854.9|1854.6|24
1607021630000|2020-12-03 18:53:50|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|48
1607021640000|2020-12-03 18:54:00|1854.6|1854.3|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|254
1607021650000|2020-12-03 18:54:10|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.8|1854.5|15
1607021660000|2020-12-03 18:54:20|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|29
1607021670000|2020-12-03 18:54:30|1854.7|1854.4|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|17
1607021680000|2020-12-03 18:54:40|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|13
1607021690000|2020-12-03 18:54:50|1854.3|1854|1854.3|1854|1854.3|1854|1854.2|1853.9|11
1607021700000|2020-12-03 18:55:00|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.1|1853.8|21
1607021710000|2020-12-03 18:55:10|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|32
1607021720000|2020-12-03 18:55:20|1854|1853.7|1854.7|1854.4|1854.7|1854.4|1854|1853.7|57
1607021730000|2020-12-03 18:55:30|1854.9|1854.6|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|48
1607021740000|2020-12-03 18:55:40|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|11
1607021750000|2020-12-03 18:55:50|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|6
1607021760000|2020-12-03 18:56:00|1854.2|1853.9|1854.2|1853.9|1854.3|1854|1854.1|1853.8|22
1607021770000|2020-12-03 18:56:10|1854.1|1853.8|1853.7|1853.4|1854.1|1853.8|1853.6|1853.3|39
1607021780000|2020-12-03 18:56:20|1853.6|1853.3|1853.6|1853.3|1853.8|1853.5|1853.6|1853.3|21
1607021790000|2020-12-03 18:56:30|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.3|1853|24
1607021800000|2020-12-03 18:56:40|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|9
1607021810000|2020-12-03 18:56:50|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.7|1852.4|150
1607021820000|2020-12-03 18:57:00|1852.9|1852.6|1852.1|1851.8|1852.9|1852.6|1852|1851.7|260
1607021830000|2020-12-03 18:57:10|1852.2|1851.9|1852.2|1851.9|1852.4|1852.1|1852.1|1851.8|52
1607021840000|2020-12-03 18:57:20|1852.3|1852|1851.8|1851.5|1852.3|1852|1851.6|1851.3|69
1607021850000|2020-12-03 18:57:30|1851.9|1851.6|1851.3|1851|1851.9|1851.6|1851.3|1851|59
1607021860000|2020-12-03 18:57:40|1851.4|1851.1|1851.4|1851.1|1851.5|1851.2|1851.3|1851|35
1607021870000|2020-12-03 18:57:50|1851.3|1851|1851.6|1851.3|1851.7|1851.4|1851.2|1850.9|42
1607021880000|2020-12-03 18:58:00|1851.7|1851.4|1851.6|1851.3|1852|1851.7|1851.6|1851.3|48
1607021890000|2020-12-03 18:58:10|1851.5|1851.2|1851.4|1851.1|1851.5|1851.2|1851.1|1850.8|36
1607021900000|2020-12-03 18:58:20|1851.5|1851.2|1851.1|1850.8|1851.5|1851.2|1851.1|1850.8|13
1607021910000|2020-12-03 18:58:30|1851.2|1850.9|1851.6|1851.3|1851.6|1851.3|1851.1|1850.8|36
1607021920000|2020-12-03 18:58:40|1851.7|1851.4|1851.8|1851.5|1851.9|1851.6|1851.6|1851.3|28
1607021930000|2020-12-03 18:58:50|1851.7|1851.4|1851.6|1851.3|1851.8|1851.5|1851.6|1851.3|47
1607021940000|2020-12-03 18:59:00|1851.5|1851.2|1851.5|1851.2|1851.8|1851.5|1851.3|1851|56
1607021950000|2020-12-03 18:59:10|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|15
1607021960000|2020-12-03 18:59:20|||||||||1
1607021970000|2020-12-03 18:59:30|1851.4|1851.1|1851.6|1851.3|1851.6|1851.3|1851.4|1851.1|7
1607021980000|2020-12-03 18:59:40|1851.7|1851.4|1852.1|1851.8|1852.1|1851.8|1851.7|1851.4|33
1607021990000|2020-12-03 18:59:50|1852|1851.7|1852.2|1851.9|1852.2|1851.9|1851.9|1851.6|11
1607022000000|2020-12-03 19:00:00|1852.3|1852|1852.1|1851.8|1852.3|1852|1852.1|1851.8|28
1607022010000|2020-12-03 19:00:10|1852.2|1851.9|1851.9|1851.6|1852.2|1851.9|1851.9|1851.6|11
1607022020000|2020-12-03 19:00:20|1851.8|1851.5|1851.9|1851.6|1852.1|1851.8|1851.8|1851.5|18
1607022030000|2020-12-03 19:00:30|1852.3|1852|1852|1851.7|1852.3|1852|1851.9|1851.6|104
1607022040000|2020-12-03 19:00:40|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|16
1607022050000|2020-12-03 19:00:50|1851.9|1851.6|1851.8|1851.5|1852|1851.7|1851.8|1851.5|55
1607022060000|2020-12-03 19:01:00|1851.9|1851.6|1852.2|1851.9|1852.2|1851.9|1851.8|1851.5|95
1607022070000|2020-12-03 19:01:10|1852.3|1852|1852.6|1852.3|1852.8|1852.5|1852.3|1852|66
1607022080000|2020-12-03 19:01:20|1852.5|1852.2|1852.8|1852.5|1852.9|1852.6|1852.4|1852.1|101
1607022090000|2020-12-03 19:01:30|1852.9|1852.6|1852.8|1852.5|1853|1852.7|1852.7|1852.4|37
1607022100000|2020-12-03 19:01:40|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1852.7|1852.4|22
1607022110000|2020-12-03 19:01:50|1852.8|1852.5|1852.8|1852.5|1852.9|1852.6|1852.6|1852.3|29
1607022120000|2020-12-03 19:02:00|1852.9|1852.6|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|60
1607022130000|2020-12-03 19:02:10|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|24
1607022140000|2020-12-03 19:02:20|1852.9|1852.6|1853.1|1852.8|1853.1|1852.8|1852.9|1852.6|21
1607022150000|2020-12-03 19:02:30|1853.2|1852.9|1853.1|1852.8|1853.2|1852.9|1853|1852.7|41
1607022160000|2020-12-03 19:02:40|1853.2|1852.9|1852.9|1852.6|1853.2|1852.9|1852.9|1852.6|79
1607022170000|2020-12-03 19:02:50|1852.8|1852.5|1852.6|1852.3|1852.8|1852.5|1852.5|1852.2|41
1607022180000|2020-12-03 19:03:00|1852.5|1852.2|1852.1|1851.8|1852.5|1852.2|1852|1851.7|60
1607022190000|2020-12-03 19:03:10|1852|1851.7|1851.8|1851.5|1852|1851.7|1851.7|1851.4|43
1607022200000|2020-12-03 19:03:20|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.6|1851.3|33
1607022210000|2020-12-03 19:03:30|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.4|1851.1|51
1607022220000|2020-12-03 19:03:40|1851.4|1851.1|1851.4|1851.1|1851.5|1851.2|1851.3|1851|47
1607022230000|2020-12-03 19:03:50|1851.3|1851|1852|1851.7|1852|1851.7|1851.3|1851|24
1607022240000|2020-12-03 19:04:00|1852.1|1851.8|1852.2|1851.9|1852.2|1851.9|1852|1851.7|34
1607022250000|2020-12-03 19:04:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|8
1607022260000|2020-12-03 19:04:20|1852.4|1852.1|1852.2|1851.9|1852.4|1852.1|1852.1|1851.8|18
1607022270000|2020-12-03 19:04:30|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|4
1607022280000|2020-12-03 19:04:40|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.4|1852.1|16
1607022290000|2020-12-03 19:04:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|9
1607022300000|2020-12-03 19:05:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|12
1607022310000|2020-12-03 19:05:10|1852.8|1852.5|1852.9|1852.6|1852.9|1852.6|1852.6|1852.3|32
1607022320000|2020-12-03 19:05:20|1852.7|1852.4|1852.8|1852.5|1852.8|1852.5|1852.7|1852.4|13
1607022330000|2020-12-03 19:05:30|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|7
1607022340000|2020-12-03 19:05:40|1853.1|1852.8|1852.8|1852.5|1853.2|1852.9|1852.8|1852.5|11
1607022350000|2020-12-03 19:05:50|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.9|1852.6|9
1607022360000|2020-12-03 19:06:00|1853.3|1853|1853.5|1853.2|1853.7|1853.4|1853.3|1853|68
1607022370000|2020-12-03 19:06:10|1853.6|1853.3|1853.7|1853.4|1853.7|1853.4|1853.5|1853.2|10
1607022380000|2020-12-03 19:06:20|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1853.4|1853.1|19
1607022390000|2020-12-03 19:06:30|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|5
1607022400000|2020-12-03 19:06:40|1853.5|1853.2|1853.5|1853.2|1853.6|1853.3|1853.5|1853.2|7
1607022410000|2020-12-03 19:06:50|1853.6|1853.3|1853.8|1853.5|1853.9|1853.6|1853.6|1853.3|33
1607022420000|2020-12-03 19:07:00|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.7|1853.4|26
1607022430000|2020-12-03 19:07:10|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.7|1853.4|15
1607022440000|2020-12-03 19:07:20|1853.9|1853.6|1853.7|1853.4|1854|1853.7|1853.6|1853.3|23
1607022450000|2020-12-03 19:07:30|1853.6|1853.3|1853.8|1853.5|1853.8|1853.5|1853.6|1853.3|10
1607022460000|2020-12-03 19:07:40|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|11
1607022470000|2020-12-03 19:07:50|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.5|1853.2|7
1607022480000|2020-12-03 19:08:00|||||||||6
1607022490000|2020-12-03 19:08:10|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.2|1852.9|19
1607022500000|2020-12-03 19:08:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|13
1607022510000|2020-12-03 19:08:30|1853.3|1853|1853.5|1853.2|1853.5|1853.2|1853.2|1852.9|21
1607022520000|2020-12-03 19:08:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.3|1853|4
1607022530000|2020-12-03 19:08:50|1853.3|1853|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|10
1607022540000|2020-12-03 19:09:00|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853.3|1853|6
1607022560000|2020-12-03 19:09:20|1853.5|1853.2|1853.6|1853.3|1853.8|1853.5|1853.5|1853.2|17
1607022570000|2020-12-03 19:09:30|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|3
1607022580000|2020-12-03 19:09:40|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|8
1607022590000|2020-12-03 19:09:50|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853.3|1853|5
1607022600000|2020-12-03 19:10:00|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.5|1853.2|10
1607022610000|2020-12-03 19:10:10|1853.5|1853.2|1853.5|1853.2|1853.6|1853.3|1853.4|1853.1|11
1607022620000|2020-12-03 19:10:20|1853.4|1853.1|1853.3|1853|1853.4|1853.1|1853.1|1852.8|84
1607022630000|2020-12-03 19:10:30|1853.5|1853.2|1853.2|1852.9|1853.6|1853.3|1853.2|1852.9|63
1607022640000|2020-12-03 19:10:40|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853.3|1853|5
1607022650000|2020-12-03 19:10:50|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|14
1607022660000|2020-12-03 19:11:00|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.3|1853|20
1607022670000|2020-12-03 19:11:10|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|5
1607022680000|2020-12-03 19:11:20|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|5
1607022690000|2020-12-03 19:11:30|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607022700000|2020-12-03 19:11:40|1853.9|1853.6|1854|1853.7|1854.1|1853.8|1853.9|1853.6|14
1607022710000|2020-12-03 19:11:50|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854|1853.7|26
1607022720000|2020-12-03 19:12:00|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1854.2|1853.9|41
1607022730000|2020-12-03 19:12:10|1854.4|1854.1|1854.6|1854.3|1854.6|1854.3|1854.3|1854|15
1607022740000|2020-12-03 19:12:20|1854.7|1854.4|1854.3|1854|1854.7|1854.4|1854.3|1854|24
1607022750000|2020-12-03 19:12:30|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|14
1607022760000|2020-12-03 19:12:40|1854.1|1853.8|1854|1853.7|1854.2|1853.9|1854|1853.7|19
1607022770000|2020-12-03 19:12:50|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|7
1607022780000|2020-12-03 19:13:00|1853.9|1853.6|1854.3|1854|1854.4|1854.1|1853.9|1853.6|6
1607022790000|2020-12-03 19:13:10|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|5
1607022800000|2020-12-03 19:13:20|1854|1853.7|1853.9|1853.6|1854|1853.7|1853.9|1853.6|5
1607022810000|2020-12-03 19:13:30|1853.8|1853.5|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|13
1607022820000|2020-12-03 19:13:40|1853.6|1853.3|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|8
1607022830000|2020-12-03 19:13:50|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.6|1853.3|6
1607022840000|2020-12-03 19:14:00|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.5|1853.2|24
1607022850000|2020-12-03 19:14:10|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|4
1607022860000|2020-12-03 19:14:20|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|4
1607022870000|2020-12-03 19:14:30|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|4
1607022880000|2020-12-03 19:14:40|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|15
1607022890000|2020-12-03 19:14:50|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.7|1853.4|6
1607022900000|2020-12-03 19:15:00|1853.7|1853.4|1853.5|1853.2|1853.8|1853.5|1853.5|1853.2|13
1607022910000|2020-12-03 19:15:10|1853.3|1853|1853.4|1853.1|1853.4|1853.1|1853.2|1852.9|22
1607022920000|2020-12-03 19:15:20|1853.5|1853.2|1853.5|1853.2|1853.6|1853.3|1853.5|1853.2|8
1607022930000|2020-12-03 19:15:30|1853.6|1853.3|1853.3|1853|1853.7|1853.4|1853.3|1853|24
1607022940000|2020-12-03 19:15:40|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.3|1853|5
1607022950000|2020-12-03 19:15:50|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|11
1607022960000|2020-12-03 19:16:00|1852.9|1852.6|1852.9|1852.6|1853.1|1852.8|1852.8|1852.5|24
1607022970000|2020-12-03 19:16:10|1853.1|1852.8|1852.8|1852.5|1853.1|1852.8|1852.8|1852.5|36
1607022980000|2020-12-03 19:16:20|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|3
1607022990000|2020-12-03 19:16:30|1853.1|1852.8|1853|1852.7|1853.1|1852.8|1853|1852.7|5
1607023000000|2020-12-03 19:16:40|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|3
1607023010000|2020-12-03 19:16:50|1853|1852.7|1853.2|1852.9|1853.2|1852.9|1853|1852.7|8
1607023020000|2020-12-03 19:17:00|1853.1|1852.8|1853.2|1852.9|1853.2|1852.9|1853|1852.7|9
1607023030000|2020-12-03 19:17:10|1852.9|1852.6|1852.9|1852.6|1853|1852.7|1852.9|1852.6|6
1607023040000|2020-12-03 19:17:20|1853|1852.7|1853.5|1853.2|1853.5|1853.2|1852.9|1852.6|56
1607023050000|2020-12-03 19:17:30|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.3|1853|22
1607023060000|2020-12-03 19:17:40|1853.7|1853.4|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|41
1607023070000|2020-12-03 19:17:50|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|2
1607023080000|2020-12-03 19:18:00|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|14
1607023090000|2020-12-03 19:18:10|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|7
1607023100000|2020-12-03 19:18:20|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|11
1607023110000|2020-12-03 19:18:30|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|12
1607023120000|2020-12-03 19:18:40|1853.9|1853.6|1854|1853.7|1854.1|1853.8|1853.9|1853.6|20
1607023130000|2020-12-03 19:18:50|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.8|1853.5|9
1607023140000|2020-12-03 19:19:00|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|18
1607023150000|2020-12-03 19:19:10|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|13
1607023160000|2020-12-03 19:19:20|1853.8|1853.5|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|12
1607023170000|2020-12-03 19:19:30|1854|1853.7|1853.7|1853.4|1854|1853.7|1853.7|1853.4|11
1607023180000|2020-12-03 19:19:40|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607023190000|2020-12-03 19:19:50|1853.7|1853.4|1853.8|1853.5|1853.8|1853.5|1853.7|1853.4|6
1607023200000|2020-12-03 19:20:00|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|13
1607023210000|2020-12-03 19:20:10|1853.8|1853.5|1854|1853.7|1854|1853.7|1853.8|1853.5|5
1607023220000|2020-12-03 19:20:20|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854|1853.7|5
1607023230000|2020-12-03 19:20:30|1854.2|1853.9|1854.4|1854.1|1854.6|1854.3|1854.2|1853.9|57
1607023240000|2020-12-03 19:20:40|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1854.3|1854|45
1607023250000|2020-12-03 19:20:50|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.3|1854|14
1607023260000|2020-12-03 19:21:00|1854|1853.7|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|12
1607023270000|2020-12-03 19:21:10|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|5
1607023280000|2020-12-03 19:21:20|1853.7|1853.4|1853.7|1853.4|1853.8|1853.5|1853.6|1853.3|26
1607023290000|2020-12-03 19:21:30|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1853.5|1853.2|4
1607023300000|2020-12-03 19:21:40|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607023310000|2020-12-03 19:21:50|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|7
1607023320000|2020-12-03 19:22:00|1853.5|1853.2|1853.7|1853.4|1853.9|1853.6|1853.5|1853.2|8
1607023330000|2020-12-03 19:22:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1607023350000|2020-12-03 19:22:30|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607023360000|2020-12-03 19:22:40|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|17
1607023370000|2020-12-03 19:22:50|1853.8|1853.5|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|3
1607023380000|2020-12-03 19:23:00|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|30
1607023390000|2020-12-03 19:23:10|1853.8|1853.5|1853.8|1853.5|1853.9|1853.6|1853.8|1853.5|15
1607023400000|2020-12-03 19:23:20|1853.6|1853.3|1853.5|1853.2|1853.6|1853.3|1853.5|1853.2|20
1607023410000|2020-12-03 19:23:30|1853.4|1853.1|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|27
1607023420000|2020-12-03 19:23:40|1853.1|1852.8|1853.3|1853|1853.4|1853.1|1853.1|1852.8|24
1607023430000|2020-12-03 19:23:50|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|1853.2|1852.9|15
1607023440000|2020-12-03 19:24:00|1853.1|1852.8|1853.3|1853|1853.3|1853|1853|1852.7|39
1607023450000|2020-12-03 19:24:10|1853.4|1853.1|1853.2|1852.9|1853.5|1853.2|1853.2|1852.9|28
1607023460000|2020-12-03 19:24:20|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|23
1607023470000|2020-12-03 19:24:30|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|43
1607023480000|2020-12-03 19:24:40|1852.5|1852.2|1852.3|1852|1852.5|1852.2|1852.3|1852|39
1607023490000|2020-12-03 19:24:50|1852.4|1852.1|1852.1|1851.8|1852.5|1852.2|1852.1|1851.8|46
1607023500000|2020-12-03 19:25:00|1852|1851.7|1852.1|1851.8|1852.3|1852|1852|1851.7|32
1607023510000|2020-12-03 19:25:10|1852.2|1851.9|1852.2|1851.9|1852.4|1852.1|1852.1|1851.8|50
1607023520000|2020-12-03 19:25:20|1852.3|1852|1852.1|1851.8|1852.3|1852|1852.1|1851.8|29
1607023530000|2020-12-03 19:25:30|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|38
1607023540000|2020-12-03 19:25:40|1851.8|1851.5|1851.5|1851.2|1851.8|1851.5|1851.4|1851.1|70
1607023550000|2020-12-03 19:25:50|1851.4|1851.1|1851.4|1851.1|1851.6|1851.3|1851.3|1851|40
1607023560000|2020-12-03 19:26:00|1851.3|1851|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|49
1607023570000|2020-12-03 19:26:10|1851.5|1851.2|1851.4|1851.1|1851.6|1851.3|1851.4|1851.1|26
1607023580000|2020-12-03 19:26:20|1851.2|1850.9|1851.2|1850.9|1851.3|1851|1851.1|1850.8|39
1607023590000|2020-12-03 19:26:30|1851.1|1850.8|1850.9|1850.6|1851.1|1850.8|1850.8|1850.5|58
1607023600000|2020-12-03 19:26:40|1851|1850.7|1851.2|1850.9|1851.2|1850.9|1850.9|1850.6|50
1607023610000|2020-12-03 19:26:50|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1850.8|1850.5|36
1607023620000|2020-12-03 19:27:00|1851.2|1850.9|1851.4|1851.1|1851.6|1851.3|1851.2|1850.9|56
1607023630000|2020-12-03 19:27:10|1851.3|1851|1851.1|1850.8|1851.3|1851|1851|1850.7|40
1607023640000|2020-12-03 19:27:20|1851|1850.7|1851|1850.7|1851.1|1850.8|1851|1850.7|28
1607023650000|2020-12-03 19:27:30|1850.8|1850.5|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|43
1607023660000|2020-12-03 19:27:40|||||||||9
1607023670000|2020-12-03 19:27:50|1850.9|1850.6|1851.4|1851.1|1851.4|1851.1|1850.9|1850.6|21
1607023680000|2020-12-03 19:28:00|1851.6|1851.3|1852|1851.7|1852|1851.7|1851.6|1851.3|72
1607023690000|2020-12-03 19:28:10|1852.2|1851.9|1852.4|1852.1|1852.5|1852.2|1852.2|1851.9|24
1607023700000|2020-12-03 19:28:20|1852.5|1852.2|1852.8|1852.5|1852.8|1852.5|1852.5|1852.2|31
1607023710000|2020-12-03 19:28:30|1852.9|1852.6|1852.8|1852.5|1852.9|1852.6|1852.6|1852.3|14
1607023720000|2020-12-03 19:28:40|1852.9|1852.6|1853|1852.7|1853|1852.7|1852.9|1852.6|16
1607023730000|2020-12-03 19:28:50|1853.1|1852.8|1853.1|1852.8|1853.2|1852.9|1853.1|1852.8|7
1607023740000|2020-12-03 19:29:00|1853.2|1852.9|1853.2|1852.9|1853.3|1853|1853.1|1852.8|26
1607023750000|2020-12-03 19:29:10|1853.3|1853|1853.3|1853|1853.4|1853.1|1853.3|1853|11
1607023760000|2020-12-03 19:29:20|1853.2|1852.9|1853.6|1853.3|1853.6|1853.3|1853.2|1852.9|19
1607023770000|2020-12-03 19:29:30|1853.4|1853.1|1853.7|1853.4|1853.8|1853.5|1853.4|1853.1|49
1607023780000|2020-12-03 19:29:40|1853.6|1853.3|1854.1|1853.8|1854.1|1853.8|1853.5|1853.2|37
1607023790000|2020-12-03 19:29:50|1854|1853.7|1853.8|1853.5|1854.2|1853.9|1853.8|1853.5|28
1607023800000|2020-12-03 19:30:00|1853.6|1853.3|1853.4|1853.1|1853.6|1853.3|1853.4|1853.1|67
1607023810000|2020-12-03 19:30:10|1853.5|1853.2|1853.3|1853|1853.5|1853.2|1853.2|1852.9|35
1607023820000|2020-12-03 19:30:20|1853.4|1853.1|1853.8|1853.5|1853.8|1853.5|1853.4|1853.1|13
1607023830000|2020-12-03 19:30:30|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|19
1607023840000|2020-12-03 19:30:40|1853.4|1853.1|1853.3|1853|1853.4|1853.1|1853.2|1852.9|21
1607023850000|2020-12-03 19:30:50|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.2|1852.9|6
1607023860000|2020-12-03 19:31:00|1853.2|1852.9|1853.5|1853.2|1853.5|1853.2|1853.2|1852.9|8
1607023870000|2020-12-03 19:31:10|1853.4|1853.1|1853.7|1853.4|1853.7|1853.4|1853.4|1853.1|5
1607023880000|2020-12-03 19:31:20|1853.6|1853.3|1854|1853.7|1854|1853.7|1853.6|1853.3|13
1607023890000|2020-12-03 19:31:30|1853.9|1853.6|1854.2|1853.9|1854.2|1853.9|1853.8|1853.5|18
1607023900000|2020-12-03 19:31:40|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1853.9|1853.6|23
1607023910000|2020-12-03 19:31:50|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|4
1607023920000|2020-12-03 19:32:00|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|18
1607023930000|2020-12-03 19:32:10|1853.6|1853.3|1853.3|1853|1853.6|1853.3|1853.3|1853|16
1607023940000|2020-12-03 19:32:20|1853.4|1853.1|1853.2|1852.9|1853.4|1853.1|1853.2|1852.9|9
1607023950000|2020-12-03 19:32:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|4
1607023960000|2020-12-03 19:32:40|1853.2|1852.9|1853.1|1852.8|1853.3|1853|1853.1|1852.8|4
1607023970000|2020-12-03 19:32:50|1853.2|1852.9|1853.3|1853|1853.4|1853.1|1853.2|1852.9|8
1607023980000|2020-12-03 19:33:00|1853.4|1853.1|1853.8|1853.5|1853.8|1853.5|1853.4|1853.1|13
1607023990000|2020-12-03 19:33:10|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.8|1853.5|8
1607024000000|2020-12-03 19:33:20|||||||||2
1607024010000|2020-12-03 19:33:30|1853.9|1853.6|1854|1853.7|1854.2|1853.9|1853.9|1853.6|23
1607024020000|2020-12-03 19:33:40|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|6
1607024030000|2020-12-03 19:33:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|5
1607024040000|2020-12-03 19:34:00|1854.3|1854|1854.3|1854|1854.4|1854.1|1854.2|1853.9|24
1607024050000|2020-12-03 19:34:10|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1853.9|1853.6|14
1607024060000|2020-12-03 19:34:20|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1854|1853.7|4
1607024070000|2020-12-03 19:34:30|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|12
1607024080000|2020-12-03 19:34:40|1854.2|1853.9|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|31
1607024090000|2020-12-03 19:34:50|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|10
1607024100000|2020-12-03 19:35:00|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|17
1607024110000|2020-12-03 19:35:10|1854.3|1854|1854.6|1854.3|1854.7|1854.4|1854.3|1854|40
1607024120000|2020-12-03 19:35:20|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|16
1607024130000|2020-12-03 19:35:30|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|10
1607024140000|2020-12-03 19:35:40|1854.1|1853.8|1853.8|1853.5|1854.1|1853.8|1853.7|1853.4|22
1607024150000|2020-12-03 19:35:50|1853.9|1853.6|1853.8|1853.5|1853.9|1853.6|1853.8|1853.5|4
1607024160000|2020-12-03 19:36:00|1853.7|1853.4|1854|1853.7|1854|1853.7|1853.7|1853.4|30
1607024170000|2020-12-03 19:36:10|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.6|1853.3|22
1607024180000|2020-12-03 19:36:20|1853.5|1853.2|1853.8|1853.5|1853.9|1853.6|1853.5|1853.2|31
1607024190000|2020-12-03 19:36:30|1853.9|1853.6|1854.2|1853.9|1854.3|1854|1853.8|1853.5|25
1607024200000|2020-12-03 19:36:40|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|5
1607024210000|2020-12-03 19:36:50|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|3
1607024220000|2020-12-03 19:37:00|1854.1|1853.8|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|14
1607024230000|2020-12-03 19:37:10|1854.2|1853.9|1854|1853.7|1854.3|1854|1854|1853.7|19
1607024240000|2020-12-03 19:37:20|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1853.9|1853.6|13
1607024250000|2020-12-03 19:37:30|1854.1|1853.8|1854.3|1854|1854.4|1854.1|1854.1|1853.8|68
1607024260000|2020-12-03 19:37:40|1854.4|1854.1|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|27
1607024270000|2020-12-03 19:37:50|||||||||6
1607024280000|2020-12-03 19:38:00|1854.3|1854|1854.3|1854|1854.3|1854|1854.1|1853.8|18
1607024290000|2020-12-03 19:38:10|1854.4|1854.1|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|16
1607024300000|2020-12-03 19:38:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|12
1607024310000|2020-12-03 19:38:30|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|12
1607024320000|2020-12-03 19:38:40|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|16
1607024330000|2020-12-03 19:38:50|1854.1|1853.8|1854|1853.7|1854.2|1853.9|1854|1853.7|14
1607024340000|2020-12-03 19:39:00|1854.1|1853.8|1853.8|1853.5|1854.1|1853.8|1853.8|1853.5|13
1607024350000|2020-12-03 19:39:10|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|14
1607024360000|2020-12-03 19:39:20|1854.1|1853.8|1854|1853.7|1854.1|1853.8|1854|1853.7|15
1607024370000|2020-12-03 19:39:30|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|18
1607024380000|2020-12-03 19:39:40|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|12
1607024390000|2020-12-03 19:39:50|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|8
1607024400000|2020-12-03 19:40:00|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.3|1854|18
1607024410000|2020-12-03 19:40:10|1854.3|1854|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|18
1607024420000|2020-12-03 19:40:20|||||||||1
1607024430000|2020-12-03 19:40:30|1854.3|1854|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|21
1607024440000|2020-12-03 19:40:40|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1854.3|1854|32
1607024450000|2020-12-03 19:40:50|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|13
1607024460000|2020-12-03 19:41:00|1854.2|1853.9|1853.8|1853.5|1854.2|1853.9|1853.8|1853.5|34
1607024470000|2020-12-03 19:41:10|1853.7|1853.4|1854.2|1853.9|1854.3|1854|1853.7|1853.4|24
1607024480000|2020-12-03 19:41:20|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|8
1607024490000|2020-12-03 19:41:30|1854|1853.7|1854.1|1853.8|1854.1|1853.8|1854|1853.7|4
1607024500000|2020-12-03 19:41:40|||||||||2
1607024510000|2020-12-03 19:41:50|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|2
1607024520000|2020-12-03 19:42:00|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|12
1607024530000|2020-12-03 19:42:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|7
1607024540000|2020-12-03 19:42:20|1854.1|1853.8|1854.2|1853.9|1854.3|1854|1854.1|1853.8|18
1607024550000|2020-12-03 19:42:30|||||||||4
1607024560000|2020-12-03 19:42:40|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|13
1607024570000|2020-12-03 19:42:50|1854|1853.7|1853.7|1853.4|1854|1853.7|1853.6|1853.3|31
1607024580000|2020-12-03 19:43:00|1853.6|1853.3|1854|1853.7|1854|1853.7|1853.6|1853.3|23
1607024590000|2020-12-03 19:43:10|1854.1|1853.8|1854.3|1854|1854.4|1854.1|1854.1|1853.8|16
1607024600000|2020-12-03 19:43:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|10
1607024610000|2020-12-03 19:43:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|2
1607024620000|2020-12-03 19:43:40|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|9
1607024630000|2020-12-03 19:43:50|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|10
1607024640000|2020-12-03 19:44:00|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|3
1607024650000|2020-12-03 19:44:10|1854.2|1853.9|1854.5|1854.2|1854.6|1854.3|1854.2|1853.9|16
1607024660000|2020-12-03 19:44:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|15
1607024670000|2020-12-03 19:44:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|4
1607024680000|2020-12-03 19:44:40|1854.4|1854.1|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|12
1607024690000|2020-12-03 19:44:50|1854.3|1854|1854.4|1854.1|1854.5|1854.2|1854.3|1854|6
1607024700000|2020-12-03 19:45:00|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.3|1854|12
1607024710000|2020-12-03 19:45:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1607024720000|2020-12-03 19:45:20|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|18
1607024730000|2020-12-03 19:45:30|1854.6|1854.3|1854.7|1854.4|1854.8|1854.5|1854.6|1854.3|44
1607024740000|2020-12-03 19:45:40|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|35
1607024750000|2020-12-03 19:45:50|1854.7|1854.4|1854.5|1854.2|1854.9|1854.6|1854.5|1854.2|21
1607024760000|2020-12-03 19:46:00|1854.6|1854.3|1854.7|1854.4|1854.9|1854.6|1854.6|1854.3|22
1607024770000|2020-12-03 19:46:10|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|8
1607024780000|2020-12-03 19:46:20|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|5
1607024790000|2020-12-03 19:46:30|1854.6|1854.3|1854.5|1854.2|1854.6|1854.3|1854.5|1854.2|8
1607024800000|2020-12-03 19:46:40|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.5|1854.2|17
1607024810000|2020-12-03 19:46:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|10
1607024820000|2020-12-03 19:47:00|1854.8|1854.5|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|10
1607024830000|2020-12-03 19:47:10|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|20
1607024840000|2020-12-03 19:47:20|1855.3|1855|1855.6|1855.3|1855.6|1855.3|1855.2|1854.9|65
1607024850000|2020-12-03 19:47:30|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.4|1855.1|10
1607024860000|2020-12-03 19:47:40|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|7
1607024870000|2020-12-03 19:47:50|1855.8|1855.5|1855.8|1855.5|1855.9|1855.6|1855.7|1855.4|72
1607024880000|2020-12-03 19:48:00|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|7
1607024890000|2020-12-03 19:48:10|1856|1855.7|1856.2|1855.9|1856.3|1856|1855.9|1855.6|81
1607024900000|2020-12-03 19:48:20|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|32
1607024910000|2020-12-03 19:48:30|1856.3|1856|1856.4|1856.1|1856.5|1856.2|1856.2|1855.9|31
1607024920000|2020-12-03 19:48:40|1856.5|1856.2|1856.5|1856.2|1856.6|1856.3|1856.3|1856|25
1607024930000|2020-12-03 19:48:50|1856.4|1856.1|1856.7|1856.4|1856.7|1856.4|1856.4|1856.1|22
1607024940000|2020-12-03 19:49:00|1856.6|1856.3|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|19
1607024950000|2020-12-03 19:49:10|1856.6|1856.3|1856.2|1855.9|1856.6|1856.3|1856.2|1855.9|15
1607024960000|2020-12-03 19:49:20|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|121
1607024970000|2020-12-03 19:49:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|32
1607024980000|2020-12-03 19:49:40|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|11
1607024990000|2020-12-03 19:49:50|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.6|1855.3|28
1607025000000|2020-12-03 19:50:00|1856|1855.7|1856|1855.7|1856.2|1855.9|1856|1855.7|40
1607025010000|2020-12-03 19:50:10|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.9|1855.6|18
1607025020000|2020-12-03 19:50:20|1856|1855.7|1855.6|1855.3|1856|1855.7|1855.6|1855.3|16
1607025030000|2020-12-03 19:50:30|1855.5|1855.2|1854.9|1854.6|1855.5|1855.2|1854.9|1854.6|24
1607025040000|2020-12-03 19:50:40|1855|1854.7|1855.3|1855|1855.3|1855|1855|1854.7|10
1607025050000|2020-12-03 19:50:50|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|3
1607025060000|2020-12-03 19:51:00|1855.2|1854.9|1855.2|1854.9|1855.3|1855|1855.2|1854.9|8
1607025070000|2020-12-03 19:51:10|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|5
1607025080000|2020-12-03 19:51:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|2
1607025090000|2020-12-03 19:51:30|1855|1854.7|1855.1|1854.8|1855.2|1854.9|1855|1854.7|5
1607025100000|2020-12-03 19:51:40|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|16
1607025110000|2020-12-03 19:51:50|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|32
1607025120000|2020-12-03 19:52:00|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|7
1607025130000|2020-12-03 19:52:10|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|19
1607025140000|2020-12-03 19:52:20|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|19
1607025150000|2020-12-03 19:52:30|1855.4|1855.1|1855.3|1855|1855.4|1855.1|1855.3|1855|17
1607025160000|2020-12-03 19:52:40|1855.2|1854.9|1855.1|1854.8|1855.4|1855.1|1855.1|1854.8|14
1607025170000|2020-12-03 19:52:50|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|6
1607025180000|2020-12-03 19:53:00|1855.3|1855|1855.4|1855.1|1855.4|1855.1|1855.3|1855|8
1607025190000|2020-12-03 19:53:10|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.1|1854.8|21
1607025200000|2020-12-03 19:53:20|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855|1854.7|23
1607025210000|2020-12-03 19:53:30|1855.3|1855|1855.5|1855.2|1855.5|1855.2|1855.3|1855|21
1607025220000|2020-12-03 19:53:40|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|6
1607025230000|2020-12-03 19:53:50|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|8
1607025240000|2020-12-03 19:54:00|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.2|1854.9|11
1607025250000|2020-12-03 19:54:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|8
1607025260000|2020-12-03 19:54:20|||||||||2
1607025270000|2020-12-03 19:54:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|13
1607025280000|2020-12-03 19:54:40|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|39
1607025290000|2020-12-03 19:54:50|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|14
1607025300000|2020-12-03 19:55:00|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.4|1855.1|6
1607025310000|2020-12-03 19:55:10|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.3|1855|23
1607025320000|2020-12-03 19:55:20|1855.3|1855|1855.3|1855|1855.3|1855|1855.2|1854.9|18
1607025330000|2020-12-03 19:55:30|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1854.8|1854.5|18
1607025340000|2020-12-03 19:55:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|4
1607025350000|2020-12-03 19:55:50|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|10
1607025360000|2020-12-03 19:56:00|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|11
1607025370000|2020-12-03 19:56:10|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|8
1607025380000|2020-12-03 19:56:20|||||||||8
1607025390000|2020-12-03 19:56:30|1854.7|1854.4|1855.1|1854.8|1855.1|1854.8|1854.7|1854.4|35
1607025400000|2020-12-03 19:56:40|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|11
1607025410000|2020-12-03 19:56:50|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|71
1607025420000|2020-12-03 19:57:00|1854.4|1854.1|1854.1|1853.8|1854.4|1854.1|1854.1|1853.8|138
1607025430000|2020-12-03 19:57:10|1854|1853.7|1854.1|1853.8|1854.2|1853.9|1853.9|1853.6|43
1607025440000|2020-12-03 19:57:20|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|26
1607025450000|2020-12-03 19:57:30|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|18
1607025460000|2020-12-03 19:57:40|1854.1|1853.8|1853.9|1853.6|1854.2|1853.9|1853.9|1853.6|16
1607025470000|2020-12-03 19:57:50|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|17
1607025480000|2020-12-03 19:58:00|1853.5|1853.2|1853.8|1853.5|1853.8|1853.5|1853.5|1853.2|65
1607025490000|2020-12-03 19:58:10|1854|1853.7|1853.9|1853.6|1854.2|1853.9|1853.9|1853.6|42
1607025500000|2020-12-03 19:58:20|1854|1853.7|1854.2|1853.9|1854.4|1854.1|1854|1853.7|53
1607025510000|2020-12-03 19:58:30|1854.3|1854|1854.5|1854.2|1854.6|1854.3|1854.3|1854|21
1607025520000|2020-12-03 19:58:40|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|21
1607025530000|2020-12-03 19:58:50|1854.5|1854.2|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|76
1607025540000|2020-12-03 19:59:00|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|13
1607025550000|2020-12-03 19:59:10|1854.8|1854.5|1854.9|1854.6|1855|1854.7|1854.8|1854.5|41
1607025560000|2020-12-03 19:59:20|1854.8|1854.5|1854.5|1854.2|1854.8|1854.5|1854.5|1854.2|34
1607025570000|2020-12-03 19:59:30|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|25
1607025580000|2020-12-03 19:59:40|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|12
1607025590000|2020-12-03 19:59:50|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|15
1607025600000|2020-12-03 20:00:00|1854.3|1854|1854.3|1854|1854.3|1854|1854.2|1853.9|37
1607025610000|2020-12-03 20:00:10|1854.2|1853.9|1853.9|1853.6|1854.2|1853.9|1853.8|1853.5|41
1607025620000|2020-12-03 20:00:20|1854|1853.7|1853.8|1853.5|1854|1853.7|1853.8|1853.5|23
1607025630000|2020-12-03 20:00:30|||||||||1
1607025640000|2020-12-03 20:00:40|1853.9|1853.6|1854.2|1853.9|1854.2|1853.9|1853.9|1853.6|15
1607025650000|2020-12-03 20:00:50|1854.3|1854|1854.7|1854.4|1854.7|1854.4|1854.2|1853.9|22
1607025660000|2020-12-03 20:01:00|1854.8|1854.5|1855.1|1854.8|1855.1|1854.8|1854.8|1854.5|30
1607025670000|2020-12-03 20:01:10|1855.2|1854.9|1855.1|1854.8|1855.3|1855|1855.1|1854.8|43
1607025680000|2020-12-03 20:01:20|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.6|1854.3|29
1607025690000|2020-12-03 20:01:30|1854.5|1854.2|1854.8|1854.5|1854.8|1854.5|1854.4|1854.1|11
1607025700000|2020-12-03 20:01:40|1854.9|1854.6|1854.9|1854.6|1855|1854.7|1854.9|1854.6|27
1607025710000|2020-12-03 20:01:50|1855.1|1854.8|1855.3|1855|1855.4|1855.1|1855.1|1854.8|82
1607025720000|2020-12-03 20:02:00|1855.4|1855.1|1855.3|1855|1855.5|1855.2|1855.3|1855|31
1607025730000|2020-12-03 20:02:10|1855.4|1855.1|1855.5|1855.2|1855.5|1855.2|1855.4|1855.1|16
1607025740000|2020-12-03 20:02:20|1855.6|1855.3|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|20
1607025750000|2020-12-03 20:02:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855|1854.7|67
1607025760000|2020-12-03 20:02:40|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|13
1607025770000|2020-12-03 20:02:50|1855.1|1854.8|1855.2|1854.9|1855.3|1855|1855|1854.7|16
1607025780000|2020-12-03 20:03:00|1855|1854.7|1855|1854.7|1855|1854.7|1854.8|1854.5|50
1607025790000|2020-12-03 20:03:10|1854.9|1854.6|1854.6|1854.3|1855|1854.7|1854.4|1854.1|36
1607025800000|2020-12-03 20:03:20|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|28
1607025810000|2020-12-03 20:03:30|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|13
1607025820000|2020-12-03 20:03:40|1854.5|1854.2|1854.5|1854.2|1854.6|1854.3|1854.5|1854.2|14
1607025830000|2020-12-03 20:03:50|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|16
1607025840000|2020-12-03 20:04:00|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.7|1854.4|27
1607025850000|2020-12-03 20:04:10|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|24
1607025860000|2020-12-03 20:04:20|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|14
1607025870000|2020-12-03 20:04:30|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|8
1607025880000|2020-12-03 20:04:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|8
1607025890000|2020-12-03 20:04:50|1855|1854.7|1855|1854.7|1855.1|1854.8|1855|1854.7|6
1607025900000|2020-12-03 20:05:00|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1855|1854.7|12
1607025910000|2020-12-03 20:05:10|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|6
1607025920000|2020-12-03 20:05:20|1855.3|1855|1855.3|1855|1855.4|1855.1|1855.3|1855|21
1607025930000|2020-12-03 20:05:30|||||||||2
1607025940000|2020-12-03 20:05:40|1855.4|1855.1|1855.4|1855.1|1855.6|1855.3|1855.4|1855.1|13
1607025950000|2020-12-03 20:05:50|1855.3|1855|1855|1854.7|1855.3|1855|1855|1854.7|8
1607025960000|2020-12-03 20:06:00|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.5|1854.2|14
1607025970000|2020-12-03 20:06:10|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|6
1607025980000|2020-12-03 20:06:20|1854.6|1854.3|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|13
1607025990000|2020-12-03 20:06:30|1854.8|1854.5|1854.6|1854.3|1854.8|1854.5|1854.5|1854.2|9
1607026000000|2020-12-03 20:06:40|1854.8|1854.5|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|35
1607026010000|2020-12-03 20:06:50|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|13
1607026020000|2020-12-03 20:07:00|1854.6|1854.3|1854.3|1854|1854.7|1854.4|1854.3|1854|11
1607026030000|2020-12-03 20:07:10|1854.4|1854.1|1854.3|1854|1854.5|1854.2|1854.3|1854|24
1607026040000|2020-12-03 20:07:20|1854.2|1853.9|1854.5|1854.2|1854.5|1854.2|1854.2|1853.9|16
1607026050000|2020-12-03 20:07:30|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|10
1607026060000|2020-12-03 20:07:40|1854.5|1854.2|1854.3|1854|1854.5|1854.2|1854.3|1854|5
1607026070000|2020-12-03 20:07:50|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.1|1853.8|22
1607026080000|2020-12-03 20:08:00|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|17
1607026090000|2020-12-03 20:08:10|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|11
1607026100000|2020-12-03 20:08:20|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|7
1607026110000|2020-12-03 20:08:30|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|5
1607026120000|2020-12-03 20:08:40|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|34
1607026130000|2020-12-03 20:08:50|1854.4|1854.1|1854.4|1854.1|1854.5|1854.2|1854.3|1854|18
1607026140000|2020-12-03 20:09:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|9
1607026150000|2020-12-03 20:09:10|1854.7|1854.4|1854.4|1854.1|1854.7|1854.4|1854.4|1854.1|40
1607026160000|2020-12-03 20:09:20|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|6
1607026170000|2020-12-03 20:09:30|1854.2|1853.9|1854.1|1853.8|1854.2|1853.9|1854.1|1853.8|12
1607026180000|2020-12-03 20:09:40|1854|1853.7|1853.8|1853.5|1854.2|1853.9|1853.8|1853.5|27
1607026190000|2020-12-03 20:09:50|1853.5|1853.2|1853.7|1853.4|1853.7|1853.4|1853.5|1853.2|44
1607026200000|2020-12-03 20:10:00|1853.6|1853.3|1853.9|1853.6|1853.9|1853.6|1853.6|1853.3|34
1607026210000|2020-12-03 20:10:10|1853.8|1853.5|1853.9|1853.6|1854|1853.7|1853.8|1853.5|58
1607026220000|2020-12-03 20:10:20|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|20
1607026230000|2020-12-03 20:10:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|44
1607026240000|2020-12-03 20:10:40|1853.7|1853.4|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|24
1607026250000|2020-12-03 20:10:50|1853.8|1853.5|1854.4|1854.1|1854.4|1854.1|1853.8|1853.5|182
1607026260000|2020-12-03 20:11:00|1854.5|1854.2|1854.7|1854.4|1854.7|1854.4|1854.5|1854.2|29
1607026270000|2020-12-03 20:11:10|1854.8|1854.5|1854.9|1854.6|1855.1|1854.8|1854.8|1854.5|21
1607026280000|2020-12-03 20:11:20|1855|1854.7|1855|1854.7|1855.1|1854.8|1854.9|1854.6|17
1607026290000|2020-12-03 20:11:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|61
1607026300000|2020-12-03 20:11:40|1855.1|1854.8|1855|1854.7|1855.2|1854.9|1855|1854.7|13
1607026310000|2020-12-03 20:11:50|1854.9|1854.6|1855.4|1855.1|1855.4|1855.1|1854.9|1854.6|31
1607026320000|2020-12-03 20:12:00|1855.5|1855.2|1855.4|1855.1|1855.5|1855.2|1855.3|1855|30
1607026330000|2020-12-03 20:12:10|1855.3|1855|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|10
1607026340000|2020-12-03 20:12:20|1855.3|1855|1855.8|1855.5|1855.8|1855.5|1855.3|1855|22
1607026350000|2020-12-03 20:12:30|1855.9|1855.6|1855.9|1855.6|1856|1855.7|1855.8|1855.5|28
1607026360000|2020-12-03 20:12:40|1855.8|1855.5|1856.1|1855.8|1856.2|1855.9|1855.8|1855.5|18
1607026370000|2020-12-03 20:12:50|1856|1855.7|1856|1855.7|1856|1855.7|1855.9|1855.6|37
1607026380000|2020-12-03 20:13:00|1856.1|1855.8|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|28
1607026390000|2020-12-03 20:13:10|1856|1855.7|1855.9|1855.6|1856.1|1855.8|1855.9|1855.6|34
1607026400000|2020-12-03 20:13:20|1856.1|1855.8|1855.6|1855.3|1856.1|1855.8|1855.6|1855.3|50
1607026410000|2020-12-03 20:13:30|1855.5|1855.2|1855.6|1855.3|1855.6|1855.3|1855.5|1855.2|3
1607026420000|2020-12-03 20:13:40|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|8
1607026430000|2020-12-03 20:13:50|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|12
1607026440000|2020-12-03 20:14:00|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.6|1855.3|25
1607026450000|2020-12-03 20:14:10|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|16
1607026460000|2020-12-03 20:14:20|1856|1855.7|1856.1|1855.8|1856.2|1855.9|1856|1855.7|21
1607026470000|2020-12-03 20:14:30|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856|1855.7|16
1607026480000|2020-12-03 20:14:40|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1856|1855.7|9
1607026490000|2020-12-03 20:14:50|1856.1|1855.8|1856.1|1855.8|1856.3|1856|1856.1|1855.8|13
1607026500000|2020-12-03 20:15:00|1856|1855.7|1856.1|1855.8|1856.3|1856|1856|1855.7|47
1607026510000|2020-12-03 20:15:10|1856|1855.7|1856.2|1855.9|1856.3|1856|1855.9|1855.6|22
1607026520000|2020-12-03 20:15:20|1856.3|1856|1856.2|1855.9|1856.3|1856|1856.2|1855.9|8
1607026530000|2020-12-03 20:15:30|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1856|1855.7|9
1607026540000|2020-12-03 20:15:40|1856.3|1856|1856.1|1855.8|1856.3|1856|1856.1|1855.8|19
1607026550000|2020-12-03 20:15:50|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1856|1855.7|11
1607026560000|2020-12-03 20:16:00|1856.1|1855.8|1856.3|1856|1856.3|1856|1856.1|1855.8|41
1607026570000|2020-12-03 20:16:10|1856.1|1855.8|1855.8|1855.5|1856.1|1855.8|1855.8|1855.5|12
1607026580000|2020-12-03 20:16:20|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|9
1607026590000|2020-12-03 20:16:30|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.9|1855.6|27
1607026600000|2020-12-03 20:16:40|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|16
1607026610000|2020-12-03 20:16:50|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|12
1607026620000|2020-12-03 20:17:00|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|12
1607026630000|2020-12-03 20:17:10|1855.7|1855.4|1855.6|1855.3|1855.7|1855.4|1855.6|1855.3|13
1607026640000|2020-12-03 20:17:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|12
1607026650000|2020-12-03 20:17:30|1855.9|1855.6|1856.2|1855.9|1856.2|1855.9|1855.9|1855.6|16
1607026660000|2020-12-03 20:17:40|1856.1|1855.8|1856.1|1855.8|1856.2|1855.9|1856.1|1855.8|9
1607026670000|2020-12-03 20:17:50|1856.2|1855.9|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|17
1607026680000|2020-12-03 20:18:00|1856.3|1856|1856.6|1856.3|1856.6|1856.3|1856.3|1856|51
1607026690000|2020-12-03 20:18:10|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|10
1607026700000|2020-12-03 20:18:20|1856.8|1856.5|1856.6|1856.3|1856.8|1856.5|1856.6|1856.3|24
1607026710000|2020-12-03 20:18:30|1856.7|1856.4|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|30
1607026720000|2020-12-03 20:18:40|1856.8|1856.5|1856.9|1856.6|1857.1|1856.8|1856.8|1856.5|12
1607026730000|2020-12-03 20:18:50|1857|1856.7|1856.9|1856.6|1857|1856.7|1856.9|1856.6|3
1607026740000|2020-12-03 20:19:00|1856.7|1856.4|1857|1856.7|1857|1856.7|1856.7|1856.4|15
1607026750000|2020-12-03 20:19:10|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.9|1856.6|6
1607026760000|2020-12-03 20:19:20|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|9
1607026770000|2020-12-03 20:19:30|1856.7|1856.4|1857|1856.7|1857|1856.7|1856.7|1856.4|13
1607026780000|2020-12-03 20:19:40|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|13
1607026790000|2020-12-03 20:19:50|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1856.9|1856.6|14
1607026800000|2020-12-03 20:20:00|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|18
1607026810000|2020-12-03 20:20:10|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|35
1607026820000|2020-12-03 20:20:20|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|27
1607026830000|2020-12-03 20:20:30|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.5|1856.2|21
1607026840000|2020-12-03 20:20:40|1856.5|1856.2|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|23
1607026850000|2020-12-03 20:20:50|1856.7|1856.4|1856.9|1856.6|1857|1856.7|1856.7|1856.4|31
1607026860000|2020-12-03 20:21:00|1857|1856.7|1857.6|1857.3|1857.6|1857.3|1857|1856.7|130
1607026870000|2020-12-03 20:21:10|1857.5|1857.2|1857.5|1857.2|1857.6|1857.3|1857.2|1856.9|42
1607026880000|2020-12-03 20:21:20|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|23
1607026890000|2020-12-03 20:21:30|1857.4|1857.1|1857.7|1857.4|1857.7|1857.4|1857.3|1857|95
1607026900000|2020-12-03 20:21:40|1857.8|1857.5|1857.5|1857.2|1857.8|1857.5|1857.5|1857.2|102
1607026910000|2020-12-03 20:21:50|1857.6|1857.3|1857.9|1857.6|1857.9|1857.6|1857.5|1857.2|105
1607026920000|2020-12-03 20:22:00|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|26
1607026930000|2020-12-03 20:22:10|1857.7|1857.4|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|41
1607026940000|2020-12-03 20:22:20|1857.8|1857.5|1857.7|1857.4|1858|1857.7|1857.7|1857.4|51
1607026950000|2020-12-03 20:22:30|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.5|1857.2|35
1607026960000|2020-12-03 20:22:40|1857.5|1857.2|1857.6|1857.3|1857.6|1857.3|1857.5|1857.2|28
1607026970000|2020-12-03 20:22:50|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857.3|1857|40
1607026980000|2020-12-03 20:23:00|1857.4|1857.1|1857.6|1857.3|1857.6|1857.3|1857.3|1857|28
1607026990000|2020-12-03 20:23:10|1857.5|1857.2|1857.1|1856.8|1857.5|1857.2|1857.1|1856.8|30
1607027000000|2020-12-03 20:23:20|1857.2|1856.9|1857.1|1856.8|1857.3|1857|1856.9|1856.6|47
1607027010000|2020-12-03 20:23:30|1857|1856.7|1857|1856.7|1857.2|1856.9|1857|1856.7|26
1607027020000|2020-12-03 20:23:40|1857.1|1856.8|1857.1|1856.8|1857.2|1856.9|1857|1856.7|26
1607027030000|2020-12-03 20:23:50|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.8|1856.5|78
1607027040000|2020-12-03 20:24:00|1856.9|1856.6|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|17
1607027050000|2020-12-03 20:24:10|1857|1856.7|1857.2|1856.9|1857.3|1857|1857|1856.7|12
1607027060000|2020-12-03 20:24:20|1857|1856.7|1857|1856.7|1857.2|1856.9|1857|1856.7|23
1607027070000|2020-12-03 20:24:30|1857.1|1856.8|1857|1856.7|1857.3|1857|1857|1856.7|32
1607027080000|2020-12-03 20:24:40|||||||||16
1607027090000|2020-12-03 20:24:50|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|7
1607027100000|2020-12-03 20:25:00|1857|1856.7|1857|1856.7|1857|1856.7|1856.7|1856.4|39
1607027110000|2020-12-03 20:25:10|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|34
1607027120000|2020-12-03 20:25:20|1856.7|1856.4|1856.8|1856.5|1856.9|1856.6|1856.7|1856.4|11
1607027130000|2020-12-03 20:25:30|1856.7|1856.4|1856.3|1856|1856.7|1856.4|1856.3|1856|49
1607027140000|2020-12-03 20:25:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|15
1607027150000|2020-12-03 20:25:50|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|12
1607027160000|2020-12-03 20:26:00|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.3|1856|9
1607027170000|2020-12-03 20:26:10|1856.4|1856.1|1856.9|1856.6|1856.9|1856.6|1856.4|1856.1|12
1607027180000|2020-12-03 20:26:20|1856.8|1856.5|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|19
1607027190000|2020-12-03 20:26:30|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|5
1607027200000|2020-12-03 20:26:40|1856.5|1856.2|1856.1|1855.8|1856.5|1856.2|1856.1|1855.8|17
1607027210000|2020-12-03 20:26:50|1856.2|1855.9|1856.1|1855.8|1856.3|1856|1856.1|1855.8|16
1607027220000|2020-12-03 20:27:00|1856|1855.7|1855.9|1855.6|1856.2|1855.9|1855.9|1855.6|16
1607027230000|2020-12-03 20:27:10|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|9
1607027240000|2020-12-03 20:27:20|1856.2|1855.9|1856.3|1856|1856.4|1856.1|1856.2|1855.9|32
1607027250000|2020-12-03 20:27:30|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856|1855.7|12
1607027260000|2020-12-03 20:27:40|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856.1|1855.8|10
1607027270000|2020-12-03 20:27:50|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|7
1607027280000|2020-12-03 20:28:00|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|9
1607027290000|2020-12-03 20:28:10|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.3|1856|21
1607027300000|2020-12-03 20:28:20|1856.4|1856.1|1856.5|1856.2|1856.7|1856.4|1856.4|1856.1|21
1607027310000|2020-12-03 20:28:30|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.3|1856|2
1607027320000|2020-12-03 20:28:40|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|3
1607027330000|2020-12-03 20:28:50|1856.5|1856.2|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|21
1607027340000|2020-12-03 20:29:00|||||||||2
1607027350000|2020-12-03 20:29:10|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|8
1607027360000|2020-12-03 20:29:20|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|14
1607027370000|2020-12-03 20:29:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|25
1607027380000|2020-12-03 20:29:40|1856.8|1856.5|1857.1|1856.8|1857.1|1856.8|1856.8|1856.5|37
1607027390000|2020-12-03 20:29:50|1857|1856.7|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|31
1607027400000|2020-12-03 20:30:00|1857.2|1856.9|1856.7|1856.4|1857.3|1857|1856.6|1856.3|49
1607027410000|2020-12-03 20:30:10|1856.4|1856.1|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|48
1607027420000|2020-12-03 20:30:20|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.3|1856|44
1607027430000|2020-12-03 20:30:30|1856.4|1856.1|1856.4|1856.1|1856.7|1856.4|1856.4|1856.1|107
1607027440000|2020-12-03 20:30:40|1856.5|1856.2|1856.2|1855.9|1856.6|1856.3|1856.2|1855.9|100
1607027450000|2020-12-03 20:30:50|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|36
1607027460000|2020-12-03 20:31:00|1856.1|1855.8|1856.4|1856.1|1856.4|1856.1|1856|1855.7|61
1607027470000|2020-12-03 20:31:10|1856.6|1856.3|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|15
1607027480000|2020-12-03 20:31:20|1856.6|1856.3|1856.7|1856.4|1856.8|1856.5|1856.6|1856.3|7
1607027490000|2020-12-03 20:31:30|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.7|1856.4|16
1607027500000|2020-12-03 20:31:40|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1857|1856.7|6
1607027510000|2020-12-03 20:31:50|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|16
1607027520000|2020-12-03 20:32:00|1857.2|1856.9|1857.4|1857.1|1857.5|1857.2|1857.1|1856.8|129
1607027530000|2020-12-03 20:32:10|1857.3|1857|1857.3|1857|1857.4|1857.1|1857.2|1856.9|11
1607027540000|2020-12-03 20:32:20|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|17
1607027550000|2020-12-03 20:32:30|1857.5|1857.2|1857.6|1857.3|1857.6|1857.3|1857.4|1857.1|12
1607027560000|2020-12-03 20:32:40|1857.4|1857.1|1857.8|1857.5|1857.9|1857.6|1857.3|1857|180
1607027570000|2020-12-03 20:32:50|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.7|1857.4|29
1607027580000|2020-12-03 20:33:00|1857.7|1857.4|1857.1|1856.8|1857.7|1857.4|1857.1|1856.8|181
1607027590000|2020-12-03 20:33:10|1857|1856.7|1857.3|1857|1857.5|1857.2|1856.9|1856.6|156
1607027600000|2020-12-03 20:33:20|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1856.8|1856.5|29
1607027610000|2020-12-03 20:33:30|1857.2|1856.9|1856.7|1856.4|1857.2|1856.9|1856.6|1856.3|32
1607027620000|2020-12-03 20:33:40|1856.6|1856.3|1856.5|1856.2|1856.9|1856.6|1856.5|1856.2|51
1607027630000|2020-12-03 20:33:50|1856.6|1856.3|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|39
1607027640000|2020-12-03 20:34:00|1856.4|1856.1|1856.6|1856.3|1857|1856.7|1856.4|1856.1|44
1607027650000|2020-12-03 20:34:10|1856.7|1856.4|1857.1|1856.8|1857.1|1856.8|1856.7|1856.4|36
1607027660000|2020-12-03 20:34:20|1857|1856.7|1856.9|1856.6|1857|1856.7|1856.8|1856.5|33
1607027670000|2020-12-03 20:34:30|1857|1856.7|1856.7|1856.4|1857.1|1856.8|1856.7|1856.4|36
1607027680000|2020-12-03 20:34:40|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|82
1607027690000|2020-12-03 20:34:50|1856.9|1856.6|1857.3|1857|1857.4|1857.1|1856.9|1856.6|33
1607027700000|2020-12-03 20:35:00|1857.2|1856.9|1857.5|1857.2|1857.7|1857.4|1857.2|1856.9|43
1607027710000|2020-12-03 20:35:10|1857.4|1857.1|1857.9|1857.6|1858|1857.7|1857.4|1857.1|73
1607027720000|2020-12-03 20:35:20|1858|1857.7|1857.2|1856.9|1858.1|1857.8|1857.2|1856.9|87
1607027730000|2020-12-03 20:35:30|1857.3|1857|1856.8|1856.5|1857.3|1857|1856.7|1856.4|207
1607027740000|2020-12-03 20:35:40|1856.9|1856.6|1857.2|1856.9|1857.3|1857|1856.9|1856.6|26
1607027750000|2020-12-03 20:35:50|1857|1856.7|1856.7|1856.4|1857.1|1856.8|1856.6|1856.3|59
1607027760000|2020-12-03 20:36:00|1856.9|1856.6|1856.5|1856.2|1856.9|1856.6|1856.3|1856|156
1607027770000|2020-12-03 20:36:10|1856.4|1856.1|1856.2|1855.9|1856.7|1856.4|1856.1|1855.8|126
1607027780000|2020-12-03 20:36:20|1856.3|1856|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|30
1607027790000|2020-12-03 20:36:30|1856.1|1855.8|1855.8|1855.5|1856.3|1856|1855.8|1855.5|51
1607027800000|2020-12-03 20:36:40|1855.9|1855.6|1855.7|1855.4|1856|1855.7|1855.6|1855.3|70
1607027810000|2020-12-03 20:36:50|1855.6|1855.3|1855.5|1855.2|1855.9|1855.6|1855.5|1855.2|31
1607027820000|2020-12-03 20:37:00|1855.4|1855.1|1855.8|1855.5|1856.1|1855.8|1855.4|1855.1|41
1607027830000|2020-12-03 20:37:10|1855.6|1855.3|1855.3|1855|1855.7|1855.4|1855.1|1854.8|218
1607027840000|2020-12-03 20:37:20|1855.4|1855.1|1855.8|1855.5|1856|1855.7|1855.4|1855.1|92
1607027850000|2020-12-03 20:37:30|1855.9|1855.6|1855.3|1855|1855.9|1855.6|1855.3|1855|45
1607027860000|2020-12-03 20:37:40|1855.4|1855.1|1855.2|1854.9|1855.6|1855.3|1855.2|1854.9|65
1607027870000|2020-12-03 20:37:50|1855.1|1854.8|1855.4|1855.1|1855.4|1855.1|1855.1|1854.8|22
1607027880000|2020-12-03 20:38:00|1855.6|1855.3|1855.9|1855.6|1855.9|1855.6|1855.5|1855.2|56
1607027890000|2020-12-03 20:38:10|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.6|1855.3|34
1607027900000|2020-12-03 20:38:20|1856|1855.7|1855.7|1855.4|1856|1855.7|1855.7|1855.4|12
1607027910000|2020-12-03 20:38:30|1855.6|1855.3|1855.1|1854.8|1855.6|1855.3|1855|1854.7|84
1607027920000|2020-12-03 20:38:40|1855.2|1854.9|1855|1854.7|1855.4|1855.1|1854.9|1854.6|96
1607027930000|2020-12-03 20:38:50|1855.1|1854.8|1855.5|1855.2|1855.6|1855.3|1855.1|1854.8|109
1607027940000|2020-12-03 20:39:00|1855.6|1855.3|1855|1854.7|1855.8|1855.5|1855|1854.7|104
1607027950000|2020-12-03 20:39:10|1854.9|1854.6|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|13
1607027960000|2020-12-03 20:39:20|1854.7|1854.4|1854.1|1853.8|1854.7|1854.4|1854.1|1853.8|106
1607027970000|2020-12-03 20:39:30|1854|1853.7|1853.9|1853.6|1854.3|1854|1853.6|1853.3|264
1607027980000|2020-12-03 20:39:40|1854.1|1853.8|1853.5|1853.2|1854.1|1853.8|1853.5|1853.2|139
1607027990000|2020-12-03 20:39:50|1853.4|1853.1|1853.3|1853|1853.6|1853.3|1853.2|1852.9|46
1607028000000|2020-12-03 20:40:00|1853|1852.7|1852.6|1852.3|1853|1852.7|1852.2|1851.9|273
1607028010000|2020-12-03 20:40:10|1852.5|1852.2|1852|1851.7|1852.6|1852.3|1851.9|1851.6|110
1607028020000|2020-12-03 20:40:20|1851.9|1851.6|1850.4|1850.1|1851.9|1851.6|1850.4|1850.1|198
1607028030000|2020-12-03 20:40:30|1850.6|1850.3|1850.3|1850|1850.7|1850.4|1850.2|1849.9|331
1607028040000|2020-12-03 20:40:40|1850.4|1850.1|1850.6|1850.3|1850.7|1850.4|1850.3|1850|160
1607028050000|2020-12-03 20:40:50|1850.5|1850.2|1849.2|1848.9|1850.6|1850.3|1849.2|1848.9|177
1607028060000|2020-12-03 20:41:00|1849.3|1849|1849.4|1849.1|1849.4|1849.1|1848.8|1848.5|177
1607028070000|2020-12-03 20:41:10|1849.3|1849|1848.2|1847.9|1849.3|1849|1848.2|1847.9|274
1607028080000|2020-12-03 20:41:20|1848.3|1848|1847.4|1847.1|1848.3|1848|1847.3|1847|278
1607028090000|2020-12-03 20:41:30|1847.3|1847|1847.1|1846.8|1847.7|1847.4|1846.7|1846.4|357
1607028100000|2020-12-03 20:41:40|1847|1846.7|1845.4|1845.1|1847.1|1846.8|1845.4|1845.1|346
1607028110000|2020-12-03 20:41:50|1845.3|1845|1844.5|1844.2|1845.3|1845|1844.3|1844|607
1607028120000|2020-12-03 20:42:00|1844.6|1844.3|1843.9|1843.6|1845.3|1845|1843.9|1843.6|423
1607028130000|2020-12-03 20:42:10|1844|1843.7|1843.3|1843|1844.3|1844|1842.8|1842.5|368
1607028140000|2020-12-03 20:42:20|1843.4|1843.1|1844.3|1844|1844.9|1844.6|1843.4|1843.1|304
1607028150000|2020-12-03 20:42:30|1844.4|1844.1|1843.1|1842.8|1844.6|1844.3|1843.1|1842.8|435
1607028160000|2020-12-03 20:42:40|1843.2|1842.9|1841.3|1841|1843.3|1843|1840.7|1840.4|485
1607028170000|2020-12-03 20:42:50|1841.9|1841.6|1840.5|1840.2|1842.1|1841.8|1840.5|1840.2|416
1607028180000|2020-12-03 20:43:00|1840.6|1840.3|1839.4|1839.1|1840.8|1840.5|1839.3|1839|335
1607028190000|2020-12-03 20:43:10|1839.6|1839.3|1840.7|1840.4|1840.7|1840.4|1839.4|1839.1|366
1607028200000|2020-12-03 20:43:20|1841.1|1840.8|1840.8|1840.5|1841.2|1840.9|1840.3|1840|229
1607028210000|2020-12-03 20:43:30|1840.6|1840.3|1841.6|1841.3|1841.8|1841.5|1840.6|1840.3|279
1607028220000|2020-12-03 20:43:40|1841.7|1841.4|1842.5|1842.2|1842.6|1842.3|1841.7|1841.4|177
1607028230000|2020-12-03 20:43:50|1842.6|1842.3|1842.6|1842.3|1843.4|1843.1|1842.6|1842.3|212
1607028240000|2020-12-03 20:44:00|1842.8|1842.5|1841.7|1841.4|1843|1842.7|1841.6|1841.3|434
1607028250000|2020-12-03 20:44:10|1841.8|1841.5|1842.7|1842.4|1843.1|1842.8|1841.8|1841.5|342
1607028260000|2020-12-03 20:44:20|1842.9|1842.6|1843.4|1843.1|1843.4|1843.1|1842.7|1842.4|242
1607028270000|2020-12-03 20:44:30|1843.5|1843.2|1843.8|1843.5|1844|1843.7|1843.3|1843|121
1607028280000|2020-12-03 20:44:40|1843.9|1843.6|1843.9|1843.6|1844.2|1843.9|1843.7|1843.4|153
1607028290000|2020-12-03 20:44:50|1844|1843.7|1844.2|1843.9|1844.3|1844|1843.8|1843.5|93
1607028300000|2020-12-03 20:45:00|1844.1|1843.8|1843.5|1843.2|1844.3|1844|1843.4|1843.1|234
1607028310000|2020-12-03 20:45:10|1843.4|1843.1|1842.3|1842|1843.4|1843.1|1842.2|1841.9|186
1607028320000|2020-12-03 20:45:20|1842.4|1842.1|1843.7|1843.4|1844|1843.7|1842.4|1842.1|156
1607028330000|2020-12-03 20:45:30|1843.8|1843.5|1843.9|1843.6|1844|1843.7|1843.3|1843|232
1607028340000|2020-12-03 20:45:40|1844|1843.7|1843.6|1843.3|1844.2|1843.9|1843.6|1843.3|162
1607028350000|2020-12-03 20:45:50|1843.7|1843.4|1843.3|1843|1843.9|1843.6|1843.3|1843|133
1607028360000|2020-12-03 20:46:00|1843.4|1843.1|1843.9|1843.6|1844.1|1843.8|1843|1842.7|124
1607028370000|2020-12-03 20:46:10|1843.8|1843.5|1844.3|1844|1844.5|1844.2|1843.4|1843.1|310
1607028380000|2020-12-03 20:46:20|1844.2|1843.9|1843.8|1843.5|1844.3|1844|1843.8|1843.5|68
1607028390000|2020-12-03 20:46:30|1843.9|1843.6|1845.2|1844.9|1845.2|1844.9|1843.7|1843.4|291
1607028400000|2020-12-03 20:46:40|1845.3|1845|1845.3|1845|1845.7|1845.4|1845|1844.7|226
1607028410000|2020-12-03 20:46:50|1845.4|1845.1|1846|1845.7|1846|1845.7|1845.4|1845.1|127
1607028420000|2020-12-03 20:47:00|1846.1|1845.8|1846.7|1846.4|1846.7|1846.4|1846.1|1845.8|141
1607028430000|2020-12-03 20:47:10|1847.2|1846.9|1847.5|1847.2|1847.7|1847.4|1847.1|1846.8|253
1607028440000|2020-12-03 20:47:20|1847.6|1847.3|1847.2|1846.9|1847.6|1847.3|1846.5|1846.2|136
1607028450000|2020-12-03 20:47:30|1847.1|1846.8|1847.7|1847.4|1847.7|1847.4|1846.9|1846.6|91
1607028460000|2020-12-03 20:47:40|1847.8|1847.5|1848.2|1847.9|1848.2|1847.9|1847.8|1847.5|62
1607028470000|2020-12-03 20:47:50|1848.1|1847.8|1848.3|1848|1848.6|1848.3|1848|1847.7|129
1607028480000|2020-12-03 20:48:00|1847.9|1847.6|1848.3|1848|1848.3|1848|1847.3|1847|134
1607028490000|2020-12-03 20:48:10|1848.2|1847.9|1847.7|1847.4|1848.3|1848|1847.3|1847|203
1607028500000|2020-12-03 20:48:20|1847.9|1847.6|1848.2|1847.9|1848.3|1848|1847.8|1847.5|97
1607028510000|2020-12-03 20:48:30|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1847.6|1847.3|232
1607028520000|2020-12-03 20:48:40|1848|1847.7|1848.7|1848.4|1849|1848.7|1848|1847.7|142
1607028530000|2020-12-03 20:48:50|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1848.7|1848.4|94
1607028540000|2020-12-03 20:49:00|1849.5|1849.2|1849.3|1849|1849.5|1849.2|1848.8|1848.5|135
1607028550000|2020-12-03 20:49:10|1849.7|1849.4|1849.6|1849.3|1849.8|1849.5|1849|1848.7|66
1607028560000|2020-12-03 20:49:20|1849.8|1849.5|1850.4|1850.1|1850.4|1850.1|1849.3|1849|232
1607028570000|2020-12-03 20:49:30|1850.6|1850.3|1850.4|1850.1|1850.6|1850.3|1850|1849.7|186
1607028580000|2020-12-03 20:49:40|1850.3|1850|1849.8|1849.5|1850.3|1850|1849.6|1849.3|92
1607028590000|2020-12-03 20:49:50|1849.9|1849.6|1849.9|1849.6|1850|1849.7|1849.3|1849|118
1607028600000|2020-12-03 20:50:00|1849.8|1849.5|1849.1|1848.8|1849.8|1849.5|1848.1|1847.8|527
1607028610000|2020-12-03 20:50:10|1848.7|1848.4|1848.4|1848.1|1849.4|1849.1|1848.2|1847.9|98
1607028620000|2020-12-03 20:50:20|1848.3|1848|1847.7|1847.4|1848.6|1848.3|1847.7|1847.4|92
1607028630000|2020-12-03 20:50:30|1847.8|1847.5|1847.1|1846.8|1847.8|1847.5|1847|1846.7|149
1607028640000|2020-12-03 20:50:40|1846.9|1846.6|1846.9|1846.6|1847.3|1847|1846.7|1846.4|112
1607028650000|2020-12-03 20:50:50|1846.8|1846.5|1846.5|1846.2|1846.9|1846.6|1846.5|1846.2|78
1607028660000|2020-12-03 20:51:00|1846.4|1846.1|1846.7|1846.4|1846.8|1846.5|1845.8|1845.5|106
1607028670000|2020-12-03 20:51:10|1846.8|1846.5|1846.2|1845.9|1846.8|1846.5|1846.2|1845.9|55
1607028680000|2020-12-03 20:51:20|1846|1845.7|1846.3|1846|1846.4|1846.1|1845.9|1845.6|50
1607028690000|2020-12-03 20:51:30|1846.5|1846.2|1846.3|1846|1846.6|1846.3|1846.1|1845.8|101
1607028700000|2020-12-03 20:51:40|1846.2|1845.9|1845.6|1845.3|1846.2|1845.9|1845.5|1845.2|193
1607028710000|2020-12-03 20:51:50|1845.4|1845.1|1845.3|1845|1845.6|1845.3|1845.3|1845|69
1607028720000|2020-12-03 20:52:00|1845.2|1844.9|1844.8|1844.5|1845.3|1845|1844.6|1844.3|89
1607028730000|2020-12-03 20:52:10|1844.9|1844.6|1844.5|1844.2|1845.8|1845.5|1844.5|1844.2|102
1607028740000|2020-12-03 20:52:20|1844.4|1844.1|1845.9|1845.6|1845.9|1845.6|1844.1|1843.8|161
1607028750000|2020-12-03 20:52:30|1845.7|1845.4|1845.2|1844.9|1845.7|1845.4|1845|1844.7|97
1607028760000|2020-12-03 20:52:40|1845.3|1845|1846.2|1845.9|1846.2|1845.9|1845.3|1845|65
1607028770000|2020-12-03 20:52:50|1846.1|1845.8|1845.7|1845.4|1846.3|1846|1845.6|1845.3|42
1607028780000|2020-12-03 20:53:00|1845.6|1845.3|1845.5|1845.2|1845.8|1845.5|1845.4|1845.1|58
1607028790000|2020-12-03 20:53:10|1845.3|1845|1845.3|1845|1845.9|1845.6|1845.1|1844.8|77
1607028800000|2020-12-03 20:53:20|1845.5|1845.2|1844.5|1844.2|1845.5|1845.2|1844.4|1844.1|68
1607028810000|2020-12-03 20:53:30|1844.7|1844.4|1844|1843.7|1844.7|1844.4|1844|1843.7|57
1607028820000|2020-12-03 20:53:40|1843.9|1843.6|1844.4|1844.1|1844.4|1844.1|1843.5|1843.2|174
1607028830000|2020-12-03 20:53:50|1844.5|1844.2|1844.4|1844.1|1845.2|1844.9|1844.3|1844|65
1607028840000|2020-12-03 20:54:00|1844.1|1843.8|1844.4|1844.1|1844.8|1844.5|1843.9|1843.6|81
1607028850000|2020-12-03 20:54:10|1844.3|1844|1843.6|1843.3|1844.3|1844|1843.4|1843.1|115
1607028860000|2020-12-03 20:54:20|1843.8|1843.5|1844.4|1844.1|1844.5|1844.2|1843.3|1843|108
1607028870000|2020-12-03 20:54:30|1844.6|1844.3|1844.6|1844.3|1845|1844.7|1844.3|1844|71
1607028880000|2020-12-03 20:54:40|1844.4|1844.1|1843.5|1843.2|1844.4|1844.1|1843.5|1843.2|40
1607028890000|2020-12-03 20:54:50|1844|1843.7|1843.6|1843.3|1844|1843.7|1843.5|1843.2|142
1607028900000|2020-12-03 20:55:00|1843.9|1843.6|1844.2|1843.9|1844.7|1844.4|1843.7|1843.4|273
1607028910000|2020-12-03 20:55:10|1844.5|1844.2|1844.9|1844.6|1845.2|1844.9|1844.5|1844.2|134
1607028920000|2020-12-03 20:55:20|1844.8|1844.5|1843.5|1843.2|1844.8|1844.5|1843.4|1843.1|87
1607028930000|2020-12-03 20:55:30|1843.4|1843.1|1843.7|1843.4|1843.7|1843.4|1843.3|1843|74
1607028940000|2020-12-03 20:55:40|1843.8|1843.5|1844.5|1844.2|1844.5|1844.2|1843.4|1843.1|119
1607028950000|2020-12-03 20:55:50|1844.4|1844.1|1844.2|1843.9|1844.6|1844.3|1844|1843.7|111
1607028960000|2020-12-03 20:56:00|1844.1|1843.8|1844.9|1844.6|1844.9|1844.6|1844.1|1843.8|125
1607028970000|2020-12-03 20:56:10|1845.1|1844.8|1846|1845.7|1846|1845.7|1845|1844.7|188
1607028980000|2020-12-03 20:56:20|1845.9|1845.6|1845.9|1845.6|1846.3|1846|1845.8|1845.5|66
1607028990000|2020-12-03 20:56:30|1846|1845.7|1845.9|1845.6|1846.2|1845.9|1845.6|1845.3|78
1607029000000|2020-12-03 20:56:40|1846|1845.7|1845.6|1845.3|1846|1845.7|1844.9|1844.6|81
1607029010000|2020-12-03 20:56:50|1845.7|1845.4|1845.4|1845.1|1845.7|1845.4|1845.4|1845.1|64
1607029020000|2020-12-03 20:57:00|1845.5|1845.2|1845.9|1845.6|1846.3|1846|1845.4|1845.1|82
1607029030000|2020-12-03 20:57:10|1845.6|1845.3|1845.7|1845.4|1845.8|1845.5|1845.6|1845.3|93
1607029040000|2020-12-03 20:57:20|1845.6|1845.3|1845|1844.7|1845.6|1845.3|1844.9|1844.6|31
1607029050000|2020-12-03 20:57:30|1845.2|1844.9|1844.4|1844.1|1845.2|1844.9|1844.4|1844.1|110
1607029060000|2020-12-03 20:57:40|1844.5|1844.2|1844.2|1843.9|1844.5|1844.2|1844.1|1843.8|83
1607029070000|2020-12-03 20:57:50|1844.3|1844|1844.1|1843.8|1844.4|1844.1|1843.7|1843.4|253
1607029080000|2020-12-03 20:58:00|1844.3|1844|1844.8|1844.5|1844.9|1844.6|1844.1|1843.8|211
1607029090000|2020-12-03 20:58:10|1844.7|1844.4|1844.3|1844|1844.8|1844.5|1844|1843.7|317
1607029100000|2020-12-03 20:58:20|1844.2|1843.9|1844.9|1844.6|1844.9|1844.6|1844.1|1843.8|109
1607029110000|2020-12-03 20:58:30|1845|1844.7|1844.8|1844.5|1845|1844.7|1844.4|1844.1|106
1607029120000|2020-12-03 20:58:40|1844.7|1844.4|1845.2|1844.9|1845.4|1845.1|1844.7|1844.4|125
1607029130000|2020-12-03 20:58:50|1845.1|1844.8|1845.2|1844.9|1845.4|1845.1|1844.9|1844.6|111
1607029140000|2020-12-03 20:59:00|1845.3|1845|1845.8|1845.5|1846|1845.7|1844.5|1844.2|294
1607029150000|2020-12-03 20:59:10|1845.7|1845.4|1845.8|1845.5|1845.9|1845.6|1844.9|1844.6|211
1607029160000|2020-12-03 20:59:20|1845.9|1845.6|1845.9|1845.6|1846.2|1845.9|1845.5|1845.2|360
1607029170000|2020-12-03 20:59:30|1846|1845.7|1845.9|1845.6|1846.6|1846.3|1845.9|1845.6|437
1607029180000|2020-12-03 20:59:40|1845.6|1845.3|1846.6|1846.3|1846.7|1846.4|1845.6|1845.3|718
1607029190000|2020-12-03 20:59:50|1846.7|1846.4|1847.2|1846.9|1847.2|1846.9|1846.2|1845.9|2378
1607029200000|2020-12-03 21:00:00|1847.3|1847|1847.7|1847.4|1848.3|1848|1847.3|1847|994
1607029210000|2020-12-03 21:00:10|1847.6|1847.3|1848|1847.7|1848.1|1847.8|1847.6|1847.3|320
1607029220000|2020-12-03 21:00:20|1847.9|1847.6|1847.8|1847.5|1848.1|1847.8|1847.4|1847.1|167
1607029230000|2020-12-03 21:00:30|1847.7|1847.4|1847.2|1846.9|1847.8|1847.5|1847.1|1846.8|188
1607029240000|2020-12-03 21:00:40|1847.3|1847|1847|1846.7|1847.4|1847.1|1846.8|1846.5|126
1607029250000|2020-12-03 21:00:50|1846.9|1846.6|1846.4|1846.1|1847.1|1846.8|1846.2|1845.9|109
1607029260000|2020-12-03 21:01:00|1846.5|1846.2|1846.4|1846.1|1846.8|1846.5|1846.3|1846|93
1607029270000|2020-12-03 21:01:10|1846.2|1845.9|1847.6|1847.3|1847.6|1847.3|1846.2|1845.9|110
1607029280000|2020-12-03 21:01:20|1847.4|1847.1|1847.2|1846.9|1847.5|1847.2|1847.2|1846.9|111
1607029290000|2020-12-03 21:01:30|1847.3|1847|1847.3|1847|1847.6|1847.3|1847.2|1846.9|218
1607029300000|2020-12-03 21:01:40|1847.2|1846.9|1846.9|1846.6|1847.3|1847|1846.8|1846.5|105
1607029310000|2020-12-03 21:01:50|1846.8|1846.5|1846.2|1845.9|1846.9|1846.6|1846.2|1845.9|91
1607029320000|2020-12-03 21:02:00|1846.5|1846.2|1847.5|1847.2|1847.5|1847.2|1846.5|1846.2|222
1607029330000|2020-12-03 21:02:10|1847.4|1847.1|1847.3|1847|1847.5|1847.2|1847.1|1846.8|60
1607029340000|2020-12-03 21:02:20|1847.2|1846.9|1847.5|1847.2|1847.5|1847.2|1847.2|1846.9|47
1607029350000|2020-12-03 21:02:30|1847.6|1847.3|1847.3|1847|1847.6|1847.3|1847.3|1847|48
1607029360000|2020-12-03 21:02:40|1847.4|1847.1|1847.7|1847.4|1847.7|1847.4|1847.2|1846.9|75
1607029370000|2020-12-03 21:02:50|1847.6|1847.3|1847.7|1847.4|1847.9|1847.6|1847.6|1847.3|55
1607029380000|2020-12-03 21:03:00|1847.6|1847.3|1848|1847.7|1848.2|1847.9|1847.5|1847.2|113
1607029390000|2020-12-03 21:03:10|1848.1|1847.8|1848.1|1847.8|1848.3|1848|1848|1847.7|90
1607029400000|2020-12-03 21:03:20|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.7|1847.4|33
1607029410000|2020-12-03 21:03:30|1848.1|1847.8|1848.2|1847.9|1848.3|1848|1848.1|1847.8|27
1607029420000|2020-12-03 21:03:40|1848.3|1848|1848.1|1847.8|1848.3|1848|1848|1847.7|25
1607029430000|2020-12-03 21:03:50|1848|1847.7|1847.7|1847.4|1848|1847.7|1847.7|1847.4|40
1607029440000|2020-12-03 21:04:00|1847.8|1847.5|1848|1847.7|1848|1847.7|1847.7|1847.4|40
1607029450000|2020-12-03 21:04:10|1848.1|1847.8|1847.9|1847.6|1848.1|1847.8|1847.9|1847.6|27
1607029460000|2020-12-03 21:04:20|1848|1847.7|1848.4|1848.1|1848.5|1848.2|1847.7|1847.4|294
1607029470000|2020-12-03 21:04:30|1848.5|1848.2|1848.6|1848.3|1848.7|1848.4|1848.4|1848.1|39
1607029480000|2020-12-03 21:04:40|1848.5|1848.2|1849|1848.7|1849|1848.7|1848.4|1848.1|56
1607029490000|2020-12-03 21:04:50|1849.1|1848.8|1849|1848.7|1849.2|1848.9|1848.9|1848.6|45
1607029500000|2020-12-03 21:05:00|1848.9|1848.6|1849.3|1849|1849.3|1849|1848.9|1848.6|43
1607029510000|2020-12-03 21:05:10|1849.2|1848.9|1849.3|1849|1849.6|1849.3|1849.2|1848.9|70
1607029520000|2020-12-03 21:05:20|1849.4|1849.1|1849|1848.7|1849.4|1849.1|1849|1848.7|72
1607029530000|2020-12-03 21:05:30|1849.1|1848.8|1848.9|1848.6|1849.2|1848.9|1848.8|1848.5|40
1607029540000|2020-12-03 21:05:40|1849|1848.7|1849|1848.7|1849|1848.7|1848.9|1848.6|22
1607029550000|2020-12-03 21:05:50|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|12
1607029560000|2020-12-03 21:06:00|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.8|1848.5|22
1607029570000|2020-12-03 21:06:10|1848.8|1848.5|1848.7|1848.4|1848.9|1848.6|1848.6|1848.3|22
1607029580000|2020-12-03 21:06:20|1849|1848.7|1849|1848.7|1849.1|1848.8|1848.9|1848.6|72
1607029590000|2020-12-03 21:06:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|4
1607029600000|2020-12-03 21:06:40|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|33
1607029610000|2020-12-03 21:06:50|1848.8|1848.5|1849|1848.7|1849|1848.7|1848.8|1848.5|10
1607029620000|2020-12-03 21:07:00|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.9|1848.6|20
1607029630000|2020-12-03 21:07:10|1849|1848.7|1848.9|1848.6|1849|1848.7|1848.9|1848.6|28
1607029640000|2020-12-03 21:07:20|||||||||5
1607029650000|2020-12-03 21:07:30|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1849|1848.7|5
1607029660000|2020-12-03 21:07:40|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|18
1607029670000|2020-12-03 21:07:50|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|16
1607029680000|2020-12-03 21:08:00|1849|1848.7|1849|1848.7|1849.2|1848.9|1849|1848.7|18
1607029690000|2020-12-03 21:08:10|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.8|1848.5|19
1607029700000|2020-12-03 21:08:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|6
1607029710000|2020-12-03 21:08:30|1848.7|1848.4|1848.9|1848.6|1848.9|1848.6|1848.7|1848.4|48
1607029720000|2020-12-03 21:08:40|1849|1848.7|1849.4|1849.1|1849.4|1849.1|1849|1848.7|88
1607029730000|2020-12-03 21:08:50|1849.3|1849|1849|1848.7|1849.3|1849|1849|1848.7|24
1607029740000|2020-12-03 21:09:00|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|18
1607029750000|2020-12-03 21:09:10|1848.9|1848.6|1849|1848.7|1849|1848.7|1848.9|1848.6|8
1607029760000|2020-12-03 21:09:20|1849.1|1848.8|1849.2|1848.9|1849.3|1849|1849.1|1848.8|57
1607029770000|2020-12-03 21:09:30|1849.3|1849|1849.6|1849.3|1849.6|1849.3|1849.3|1849|38
1607029780000|2020-12-03 21:09:40|||||||||6
1607029790000|2020-12-03 21:09:50|1849.7|1849.4|1849.9|1849.6|1850|1849.7|1849.7|1849.4|27
1607029800000|2020-12-03 21:10:00|1849.8|1849.5|1849.7|1849.4|1849.8|1849.5|1849.7|1849.4|31
1607029810000|2020-12-03 21:10:10|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|54
1607029820000|2020-12-03 21:10:20|1850|1849.7|1850.2|1849.9|1850.2|1849.9|1850|1849.7|31
1607029830000|2020-12-03 21:10:30|1850.3|1850|1849.9|1849.6|1850.3|1850|1849.9|1849.6|40
1607029840000|2020-12-03 21:10:40|1850|1849.7|1850|1849.7|1850|1849.7|1849.8|1849.5|43
1607029850000|2020-12-03 21:10:50|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|11
1607029860000|2020-12-03 21:11:00|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|7
1607029870000|2020-12-03 21:11:10|1850.3|1850|1850.3|1850|1850.3|1850|1850.1|1849.8|16
1607029880000|2020-12-03 21:11:20|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|4
1607029890000|2020-12-03 21:11:30|1850.2|1849.9|1850.6|1850.3|1850.6|1850.3|1850.2|1849.9|22
1607029900000|2020-12-03 21:11:40|1850.8|1850.5|1850.4|1850.1|1850.8|1850.5|1850.3|1850|186
1607029910000|2020-12-03 21:11:50|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|74
1607029920000|2020-12-03 21:12:00|1850.7|1850.4|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|40
1607029930000|2020-12-03 21:12:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|16
1607029940000|2020-12-03 21:12:20|1850.8|1850.5|1850.8|1850.5|1850.9|1850.6|1850.6|1850.3|24
1607029950000|2020-12-03 21:12:30|1850.9|1850.6|1850.9|1850.6|1851|1850.7|1850.8|1850.5|69
1607029960000|2020-12-03 21:12:40|1851|1850.7|1851|1850.7|1851|1850.7|1850.9|1850.6|11
1607029970000|2020-12-03 21:12:50|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.4|1850.1|85
1607029980000|2020-12-03 21:13:00|1850.8|1850.5|1850.6|1850.3|1850.9|1850.6|1850.4|1850.1|134
1607029990000|2020-12-03 21:13:10|1850.5|1850.2|1850.8|1850.5|1850.8|1850.5|1850.2|1849.9|139
1607030000000|2020-12-03 21:13:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|33
1607030010000|2020-12-03 21:13:30|1851|1850.7|1851|1850.7|1851.2|1850.9|1851|1850.7|114
1607030020000|2020-12-03 21:13:40|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|8
1607030030000|2020-12-03 21:13:50|1850.9|1850.6|1851.4|1851.1|1851.5|1851.2|1850.9|1850.6|41
1607030040000|2020-12-03 21:14:00|1851.5|1851.2|1851.2|1850.9|1851.5|1851.2|1850.9|1850.6|148
1607030050000|2020-12-03 21:14:10|1851.3|1851|1851.1|1850.8|1851.7|1851.4|1851.1|1850.8|31
1607030060000|2020-12-03 21:14:20|1851|1850.7|1851.5|1851.2|1851.5|1851.2|1850.9|1850.6|33
1607030070000|2020-12-03 21:14:30|1851.6|1851.3|1851.7|1851.4|1852.1|1851.8|1851.5|1851.2|79
1607030080000|2020-12-03 21:14:40|1851.8|1851.5|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|49
1607030090000|2020-12-03 21:14:50|1851.6|1851.3|1852.1|1851.3|1852.1|1851.4|1851.2|1850.9|56
1607030100000|2020-12-03 21:15:00|||||||||4
1607030120000|2020-12-03 21:15:20|1852.3|1851.5|1852.3|1851.5|1852.3|1851.5|1852.3|1851.5|0
1607030130000|2020-12-03 21:15:30|1852.2|1851.4|1852.1|1851.3|1852.2|1851.4|1852.1|1851.3|0
1607030140000|2020-12-03 21:15:40|1852|1851.2|1852.1|1851.3|1852.1|1851.3|1852|1851.2|0
1607030150000|2020-12-03 21:15:50|1852|1851.2|1852|1851.2|1852|1851.2|1851.8|1851|0
1607030160000|2020-12-03 21:16:00|1851.9|1851.1|1851.9|1851.1|1851.9|1851.1|1851.9|1851.1|0
1607030170000|2020-12-03 21:16:10|1851.8|1851|1851.8|1851|1851.8|1851|1851.8|1851|0
1607030190000|2020-12-03 21:16:30|1851.9|1851.1|1851.9|1851.1|1851.9|1851.1|1851.9|1851.1|0
1607030230000|2020-12-03 21:17:10|1851.8|1851|1851.8|1851|1851.8|1851|1851.8|1851|0
1607030250000|2020-12-03 21:17:30|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030340000|2020-12-03 21:19:00|1851.6|1850.8|1851.6|1850.8|1851.6|1850.8|1851.6|1850.8|0
1607030390000|2020-12-03 21:19:50|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030400000|2020-12-03 21:20:00|1851.6|1850.8|1851.6|1850.8|1851.6|1850.8|1851.6|1850.8|0
1607030450000|2020-12-03 21:20:50|1851.7|1850.9|1851.6|1850.8|1851.7|1850.9|1851.6|1850.8|0
1607030460000|2020-12-03 21:21:00|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030500000|2020-12-03 21:21:40|1851.8|1851|1851.7|1850.9|1851.8|1851|1851.7|1850.9|0
1607030570000|2020-12-03 21:22:50|1851.8|1851|1851.8|1851|1851.8|1851|1851.8|1851|0
1607030580000|2020-12-03 21:23:00|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030710000|2020-12-03 21:25:10|1851.6|1850.8|1851.6|1850.8|1851.6|1850.8|1851.6|1850.8|0
1607030760000|2020-12-03 21:26:00|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030770000|2020-12-03 21:26:10|1851.6|1850.8|1851.7|1850.9|1851.7|1850.9|1851.6|1850.8|0
1607030780000|2020-12-03 21:26:20|1851.6|1850.8|1851.6|1850.8|1851.7|1850.9|1851.6|1850.8|0
1607030810000|2020-12-03 21:26:50|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030860000|2020-12-03 21:27:40|1851.8|1851|1851.8|1851|1851.8|1851|1851.8|1851|0
1607030870000|2020-12-03 21:27:50|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030900000|2020-12-03 21:28:20|1851.6|1850.8|1851.9|1851.1|1851.9|1851.1|1851.6|1850.8|0
1607030930000|2020-12-03 21:28:50|1851.8|1851|1851.8|1851|1851.8|1851|1851.8|1851|0
1607030940000|2020-12-03 21:29:00|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030950000|2020-12-03 21:29:10|1851.8|1851|1851.8|1851|1851.8|1851|1851.8|1851|0
1607030960000|2020-12-03 21:29:20|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|0
1607030970000|2020-12-03 21:29:30|1851.6|1850.8|1851.7|1850.9|1851.7|1850.9|1851.6|1850.8|0
1607031000000|2020-12-03 21:30:00|1851.4|1851.1|1851.2|1850.9|1851.4|1851.1|1851.2|1850.9|5
1607031010000|2020-12-03 21:30:10|1851.3|1851|1850.8|1850.5|1851.3|1851|1850.7|1850.4|28
1607031020000|2020-12-03 21:30:20|1850.7|1850.4|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|15
1607031030000|2020-12-03 21:30:30|1850.2|1849.9|1850.3|1850|1850.4|1850.1|1850.2|1849.9|7
1607031040000|2020-12-03 21:30:40|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850.1|1849.8|9
1607031050000|2020-12-03 21:30:50|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1850.3|1850|9
1607031060000|2020-12-03 21:31:00|1850.6|1850.3|1851.1|1850.8|1851.1|1850.8|1850.6|1850.3|19
1607031070000|2020-12-03 21:31:10|1850.8|1850.5|1850.6|1850.3|1850.9|1850.6|1850.6|1850.3|6
1607031080000|2020-12-03 21:31:20|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|2
1607031090000|2020-12-03 21:31:30|||||||||4
1607031100000|2020-12-03 21:31:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|8
1607031110000|2020-12-03 21:31:50|1850.2|1849.9|1850.6|1850.3|1850.6|1850.3|1850.2|1849.9|5
1607031120000|2020-12-03 21:32:00|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|7
1607031130000|2020-12-03 21:32:10|1850.5|1850.2|1850.6|1850.3|1850.7|1850.4|1850.5|1850.2|13
1607031140000|2020-12-03 21:32:20|1850.8|1850.5|1851.2|1850.9|1851.2|1850.9|1850.8|1850.5|28
1607031150000|2020-12-03 21:32:30|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|2
1607031160000|2020-12-03 21:32:40|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607031180000|2020-12-03 21:33:00|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|5
1607031190000|2020-12-03 21:33:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1607031210000|2020-12-03 21:33:30|||||||||2
1607031220000|2020-12-03 21:33:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|2
1607031230000|2020-12-03 21:33:50|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1607031240000|2020-12-03 21:34:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607031250000|2020-12-03 21:34:10|||||||||2
1607031260000|2020-12-03 21:34:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607031270000|2020-12-03 21:34:30|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607031280000|2020-12-03 21:34:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1607031290000|2020-12-03 21:34:50|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607031320000|2020-12-03 21:35:20|1850.5|1850.2|1850.3|1850|1850.5|1850.2|1850.3|1850|9
1607031350000|2020-12-03 21:35:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|3
1607031400000|2020-12-03 21:36:40|1850.3|1850|1850.6|1850.3|1850.6|1850.3|1850.3|1850|6
1607031410000|2020-12-03 21:36:50|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|4
1607031440000|2020-12-03 21:37:20|||||||||1
1607031460000|2020-12-03 21:37:40|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|13
1607031470000|2020-12-03 21:37:50|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|2
1607031480000|2020-12-03 21:38:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|4
1607031490000|2020-12-03 21:38:10|1851|1850.7|1850.7|1850.4|1851|1850.7|1850.7|1850.4|6
1607031500000|2020-12-03 21:38:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|12
1607031510000|2020-12-03 21:38:30|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|8
1607031520000|2020-12-03 21:38:40|||||||||1
1607031530000|2020-12-03 21:38:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|9
1607031550000|2020-12-03 21:39:10|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.4|1850.1|3
1607031560000|2020-12-03 21:39:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607031570000|2020-12-03 21:39:30|1850.2|1849.9|1850.1|1849.8|1850.2|1849.9|1850.1|1849.8|6
1607031590000|2020-12-03 21:39:50|||||||||2
1607031630000|2020-12-03 21:40:30|1850|1849.7|1849.8|1849.5|1850|1849.7|1849.8|1849.5|10
1607031640000|2020-12-03 21:40:40|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|3
1607031660000|2020-12-03 21:41:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|10
1607031670000|2020-12-03 21:41:10|||||||||4
1607031680000|2020-12-03 21:41:20|||||||||2
1607031690000|2020-12-03 21:41:30|||||||||1
1607031700000|2020-12-03 21:41:40|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|17
1607031730000|2020-12-03 21:42:10|1850|1849.7|1849.9|1849.6|1850|1849.7|1849.9|1849.6|5
1607031750000|2020-12-03 21:42:30|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1607031780000|2020-12-03 21:43:00|1850|1849.7|1850.1|1849.8|1850.1|1849.8|1850|1849.7|3
1607031790000|2020-12-03 21:43:10|1850|1849.7|1850.1|1849.8|1850.1|1849.8|1850|1849.7|4
1607031810000|2020-12-03 21:43:30|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|12
1607031820000|2020-12-03 21:43:40|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|15
1607031830000|2020-12-03 21:43:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|5
1607031840000|2020-12-03 21:44:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|13
1607031850000|2020-12-03 21:44:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|2
1607031860000|2020-12-03 21:44:20|||||||||12
1607031870000|2020-12-03 21:44:30|||||||||3
1607031890000|2020-12-03 21:44:50|1849.4|1849.1|1849.2|1848.9|1849.4|1849.1|1849.2|1848.9|10
1607031910000|2020-12-03 21:45:10|1849.4|1849.1|1849.1|1848.8|1849.4|1849.1|1849.1|1848.8|9
1607031920000|2020-12-03 21:45:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|11
1607031950000|2020-12-03 21:45:50|1849.1|1848.8|1848.9|1848.6|1849.1|1848.8|1848.9|1848.6|11
1607031970000|2020-12-03 21:46:10|1849|1848.7|1848.8|1848.5|1849|1848.7|1848.8|1848.5|17
1607031980000|2020-12-03 21:46:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1607031990000|2020-12-03 21:46:30|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.8|1848.5|10
1607032010000|2020-12-03 21:46:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|4
1607032020000|2020-12-03 21:47:00|||||||||3
1607032050000|2020-12-03 21:47:30|||||||||19
1607032060000|2020-12-03 21:47:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1607032070000|2020-12-03 21:47:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|5
1607032080000|2020-12-03 21:48:00|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|25
1607032110000|2020-12-03 21:48:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|4
1607032120000|2020-12-03 21:48:40|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|5
1607032130000|2020-12-03 21:48:50|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1607032140000|2020-12-03 21:49:00|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|2
1607032150000|2020-12-03 21:49:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1607032180000|2020-12-03 21:49:40|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|3
1607032200000|2020-12-03 21:50:00|1848.3|1848|1849.1|1848.8|1849.1|1848.8|1848.3|1848|33
1607032210000|2020-12-03 21:50:10|||||||||2
1607032220000|2020-12-03 21:50:20|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.3|1849|4
1607032230000|2020-12-03 21:50:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607032240000|2020-12-03 21:50:40|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|5
1607032250000|2020-12-03 21:50:50|1849.8|1849.5|1849.7|1849.4|1849.8|1849.5|1849.6|1849.3|23
1607032260000|2020-12-03 21:51:00|1849.8|1849.5|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|8
1607032280000|2020-12-03 21:51:20|||||||||4
1607032310000|2020-12-03 21:51:50|1849.5|1849.2|1849|1848.7|1849.5|1849.2|1849|1848.7|10
1607032320000|2020-12-03 21:52:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607032330000|2020-12-03 21:52:10|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|73
1607032350000|2020-12-03 21:52:30|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|6
1607032370000|2020-12-03 21:52:50|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|4
1607032390000|2020-12-03 21:53:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607032400000|2020-12-03 21:53:20|1848.8|1848.5|1849.3|1849|1849.3|1849|1848.8|1848.5|25
1607032410000|2020-12-03 21:53:30|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|2
1607032440000|2020-12-03 21:54:00|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|8
1607032460000|2020-12-03 21:54:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1607032470000|2020-12-03 21:54:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607032480000|2020-12-03 21:54:40|1849.6|1849.3|1849.5|1849.2|1849.8|1849.5|1849.5|1849.2|33
1607032490000|2020-12-03 21:54:50|||||||||2
1607032500000|2020-12-03 21:55:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607032510000|2020-12-03 21:55:10|||||||||1
1607032520000|2020-12-03 21:55:20|1849.5|1849.2|1849.7|1849.4|1849.7|1849.4|1849.5|1849.2|5
1607032530000|2020-12-03 21:55:30|1849.8|1849.5|1849.5|1849.2|1849.9|1849.6|1849.5|1849.2|21
1607032540000|2020-12-03 21:55:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607032560000|2020-12-03 21:56:00|1849.7|1849.4|1849.6|1849.3|1849.7|1849.4|1849.6|1849.3|8
1607032610000|2020-12-03 21:56:50|||||||||1
1607032630000|2020-12-03 21:57:10|||||||||3
1607032650000|2020-12-03 21:57:30|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|18
1607032670000|2020-12-03 21:57:50|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|12
1607032680000|2020-12-03 21:58:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|3
1607032690000|2020-12-03 21:58:10|||||||||1
1607032740000|2020-12-03 21:59:00|||||||||6
1607032750000|2020-12-03 21:59:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607032760000|2020-12-03 21:59:20|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|10
1607032770000|2020-12-03 21:59:30|1849.3|1849|1849.2|1848.9|1849.3|1849|1849.2|1848.9|5
1607032780000|2020-12-03 21:59:40|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|3
1607032790000|2020-12-03 21:59:50|1849.2|1848.9|1849.5|1848.7|1849.5|1848.9|1849.2|1848.7|1
1607032800000|2020-12-03 22:00:00|1849.6|1848.8|1849.5|1848.7|1849.6|1848.8|1849.5|1848.7|0
1607032950000|2020-12-03 22:02:30|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|0
1607032970000|2020-12-03 22:02:50|1849.5|1848.7|1849.4|1848.6|1849.5|1848.7|1849.4|1848.6|0
1607033130000|2020-12-03 22:05:30|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|0
1607033260000|2020-12-03 22:07:40|1849.4|1848.6|1849.5|1848.7|1849.5|1848.7|1849.4|1848.6|0
1607033350000|2020-12-03 22:09:10|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|0
1607033400000|2020-12-03 22:10:00|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|0
1607033410000|2020-12-03 22:10:10|1849.6|1848.8|1849.6|1848.8|1849.6|1848.8|1849.5|1848.7|0
1607033420000|2020-12-03 22:10:20|1849.5|1848.7|1849.7|1848.9|1849.7|1848.9|1849.5|1848.7|0
1607033450000|2020-12-03 22:10:50|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607033460000|2020-12-03 22:11:00|1849.8|1849|1849.8|1849|1849.9|1849.1|1849.8|1849|0
1607033540000|2020-12-03 22:12:20|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|0
1607033550000|2020-12-03 22:12:30|1849.8|1849|1849.8|1849|1850|1849.2|1849.8|1849|0
1607033560000|2020-12-03 22:12:40|1849.7|1848.9|1849.9|1849.1|1849.9|1849.1|1849.7|1848.9|0
1607033580000|2020-12-03 22:13:00|1849.8|1849|1849.8|1849|1850|1849.2|1849.8|1849|0
1607033590000|2020-12-03 22:13:10|1849.9|1849.1|1850|1849.2|1850|1849.2|1849.9|1849.1|0
1607033600000|2020-12-03 22:13:20|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607033610000|2020-12-03 22:13:30|1849.8|1849|1849.8|1849|1849.8|1849|1849.8|1849|0
1607033650000|2020-12-03 22:14:10|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607033670000|2020-12-03 22:14:30|1850|1849.2|1850|1849.2|1850|1849.2|1850|1849.2|0
1607033760000|2020-12-03 22:16:00|1850.1|1849.3|1850.1|1849.3|1850.1|1849.3|1850.1|1849.3|0
1607033770000|2020-12-03 22:16:10|1850|1849.2|1849.8|1849|1850|1849.2|1849.8|1849|0
1607033780000|2020-12-03 22:16:20|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|0
1607033800000|2020-12-03 22:16:40|1849.8|1849|1849.8|1849|1849.8|1849|1849.8|1849|0
1607033830000|2020-12-03 22:17:10|1849.9|1849.1|1849.8|1849|1849.9|1849.1|1849.8|1849|0
1607033850000|2020-12-03 22:17:30|1849.9|1849.1|1849.8|1849|1849.9|1849.1|1849.8|1849|0
1607033880000|2020-12-03 22:18:00|1849.7|1848.9|1849.8|1849|1849.8|1849|1849.7|1848.9|0
1607033890000|2020-12-03 22:18:10|1849.7|1848.9|1849.8|1849|1849.8|1849|1849.7|1848.9|0
1607033910000|2020-12-03 22:18:30|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607033930000|2020-12-03 22:18:50|1849.8|1849|1849.8|1849|1849.8|1849|1849.8|1849|0
1607033950000|2020-12-03 22:19:10|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|0
1607033980000|2020-12-03 22:19:40|1849.8|1849|1849.8|1849|1849.8|1849|1849.8|1849|0
1607034060000|2020-12-03 22:21:00|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|0
1607034080000|2020-12-03 22:21:20|1849.8|1849|1849.8|1849|1849.8|1849|1849.8|1849|0
1607034090000|2020-12-03 22:21:30|1849.7|1848.9|1849.8|1849|1849.8|1849|1849.7|1848.9|0
1607034100000|2020-12-03 22:21:40|1849.9|1849.1|1849.8|1849|1849.9|1849.1|1849.8|1849|0
1607034110000|2020-12-03 22:21:50|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607034180000|2020-12-03 22:23:00|1849.8|1849|1849.8|1849|1849.8|1849|1849.8|1849|0
1607034190000|2020-12-03 22:23:10|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|0
1607034230000|2020-12-03 22:23:50|1849.8|1849|1849.5|1848.7|1849.8|1849|1849.5|1848.7|0
1607034320000|2020-12-03 22:25:20|1849.7|1848.9|1849.6|1848.8|1849.7|1848.9|1849.6|1848.8|0
1607034330000|2020-12-03 22:25:30|1849.7|1848.9|1849.8|1849|1849.8|1849|1849.7|1848.9|0
1607034340000|2020-12-03 22:25:40|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607034360000|2020-12-03 22:26:00|1849.8|1849|1849.8|1849|1849.9|1849.1|1849.8|1849|0
1607034370000|2020-12-03 22:26:10|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|1849.9|1849.1|0
1607034380000|2020-12-03 22:26:20|1849.8|1849|1849.6|1848.8|1849.8|1849|1849.6|1848.8|0
1607034460000|2020-12-03 22:27:40|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|0
1607034480000|2020-12-03 22:28:00|1849.6|1848.8|1849.6|1848.8|1849.6|1848.8|1849.6|1848.8|0
1607034490000|2020-12-03 22:28:10|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|0
1607034580000|2020-12-03 22:29:40|1849.4|1848.6|1849.3|1848.5|1849.4|1848.6|1849.3|1848.5|0
1607034660000|2020-12-03 22:31:00|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|0
1607034670000|2020-12-03 22:31:10|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|1849.5|1848.7|0
1607034730000|2020-12-03 22:32:10|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|1849.4|1848.6|0
1607034810000|2020-12-03 22:33:30|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1607034970000|2020-12-03 22:36:10|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1607035130000|2020-12-03 22:38:50|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1607035320000|2020-12-03 22:42:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1607035440000|2020-12-03 22:44:00|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1607035510000|2020-12-03 22:45:10|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1607035540000|2020-12-03 22:45:40|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1607035570000|2020-12-03 22:46:10|1849|1848.2|1849|1848.2|1849|1848.2|1849|1848.2|0
1607035870000|2020-12-03 22:51:10|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1607035890000|2020-12-03 22:51:30|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|0
1607035900000|2020-12-03 22:51:40|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|1849.1|1848.3|0
1607035910000|2020-12-03 22:51:50|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1607035960000|2020-12-03 22:52:40|1849.5|1848.7|1849.4|1848.6|1849.5|1848.7|1849.4|1848.6|0
1607035970000|2020-12-03 22:52:50|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|1849.3|1848.5|0
1607036330000|2020-12-03 22:58:50|1849.2|1848.4|1849.3|1848.5|1849.3|1848.5|1849.2|1848.4|0
1607036370000|2020-12-03 22:59:30|1849.4|1848.6|1849.6|1848.8|1849.6|1848.8|1849.4|1848.6|0
1607036400000|2020-12-03 23:00:00|1849.8|1849.3|1849.5|1849.2|1849.8|1849.5|1849.5|1849.2|9
1607036410000|2020-12-03 23:00:10|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.5|1849.2|19
1607036420000|2020-12-03 23:00:20|1849.9|1849.6|1850.5|1850.2|1850.5|1850.2|1849.9|1849.6|18
1607036430000|2020-12-03 23:00:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|9
1607036440000|2020-12-03 23:00:40|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|4
1607036450000|2020-12-03 23:00:50|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1850|1849.7|6
1607036460000|2020-12-03 23:01:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|9
1607036470000|2020-12-03 23:01:10|||||||||3
1607036480000|2020-12-03 23:01:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607036490000|2020-12-03 23:01:30|1849.1|1848.8|1848.6|1848.3|1849.1|1848.8|1848.6|1848.3|12
1607036510000|2020-12-03 23:01:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1607036530000|2020-12-03 23:02:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607036540000|2020-12-03 23:02:20|1848.7|1848.4|1848.6|1848.3|1848.7|1848.4|1848.6|1848.3|5
1607036550000|2020-12-03 23:02:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1607036570000|2020-12-03 23:02:50|||||||||1
1607036600000|2020-12-03 23:03:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|4
1607036610000|2020-12-03 23:03:30|1848.4|1848.1|1848.8|1848.5|1848.8|1848.5|1848.4|1848.1|20
1607036620000|2020-12-03 23:03:40|1848.9|1848.6|1848.8|1848.5|1848.9|1848.6|1848.8|1848.5|2
1607036640000|2020-12-03 23:04:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|2
1607036650000|2020-12-03 23:04:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1607036670000|2020-12-03 23:04:30|||||||||2
1607036770000|2020-12-03 23:06:10|1848.3|1848|1848.7|1848.4|1848.7|1848.4|1848.3|1848|5
1607036800000|2020-12-03 23:06:40|1848.2|1847.9|1848.1|1847.8|1848.2|1847.9|1848.1|1847.8|3
1607036810000|2020-12-03 23:06:50|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1607036820000|2020-12-03 23:07:00|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|2
1607036870000|2020-12-03 23:07:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607036880000|2020-12-03 23:08:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607036900000|2020-12-03 23:08:20|||||||||1
1607036940000|2020-12-03 23:09:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|3
1607036960000|2020-12-03 23:09:20|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|4
1607037000000|2020-12-03 23:10:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607037020000|2020-12-03 23:10:20|1848.4|1848.1|1848.1|1847.8|1848.4|1848.1|1848.1|1847.8|25
1607037030000|2020-12-03 23:10:30|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|19
1607037040000|2020-12-03 23:10:40|1847.9|1847.6|1847.8|1847.5|1847.9|1847.6|1847.8|1847.5|12
1607037050000|2020-12-03 23:10:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1607037100000|2020-12-03 23:11:40|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|8
1607037110000|2020-12-03 23:11:50|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|1847.4|1847.1|3
1607037140000|2020-12-03 23:12:20|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|3
1607037160000|2020-12-03 23:12:40|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1607037190000|2020-12-03 23:13:10|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|1847.6|1847.3|2
1607037210000|2020-12-03 23:13:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|4
1607037260000|2020-12-03 23:14:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|27
1607037270000|2020-12-03 23:14:30|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|32
1607037280000|2020-12-03 23:14:40|||||||||1
1607037300000|2020-12-03 23:15:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|2
1607037310000|2020-12-03 23:15:10|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|1847.5|1847.2|4
1607037330000|2020-12-03 23:15:30|||||||||4
1607037360000|2020-12-03 23:16:00|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|4
1607037370000|2020-12-03 23:16:10|1847.6|1847.3|1847.8|1847.5|1847.8|1847.5|1847.6|1847.3|7
1607037380000|2020-12-03 23:16:20|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|4
1607037390000|2020-12-03 23:16:30|||||||||1
1607037400000|2020-12-03 23:16:40|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|6
1607037410000|2020-12-03 23:16:50|||||||||3
1607037440000|2020-12-03 23:17:20|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|4
1607037450000|2020-12-03 23:17:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1607037470000|2020-12-03 23:17:50|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1607037480000|2020-12-03 23:18:00|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607037490000|2020-12-03 23:18:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1607037520000|2020-12-03 23:18:40|1848.6|1848.3|1848.7|1848.4|1848.7|1848.4|1848.6|1848.3|3
1607037570000|2020-12-03 23:19:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|3
1607037640000|2020-12-03 23:20:40|1849.3|1849|1849.5|1849.2|1849.5|1849.2|1849.3|1849|4
1607037650000|2020-12-03 23:20:50|1849.6|1849.3|1849.7|1849.4|1849.7|1849.4|1849.6|1849.3|4
1607037670000|2020-12-03 23:21:10|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|4
1607037680000|2020-12-03 23:21:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1607037710000|2020-12-03 23:21:50|||||||||1
1607037720000|2020-12-03 23:22:00|||||||||1
1607037730000|2020-12-03 23:22:10|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|4
1607037740000|2020-12-03 23:22:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|3
1607037750000|2020-12-03 23:22:30|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850|1849.7|8
1607037760000|2020-12-03 23:22:40|1850.1|1849.8|1850|1849.7|1850.1|1849.8|1850|1849.7|7
1607037770000|2020-12-03 23:22:50|||||||||1
1607037780000|2020-12-03 23:23:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607037800000|2020-12-03 23:23:20|||||||||1
1607037810000|2020-12-03 23:23:30|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|2
1607037840000|2020-12-03 23:24:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|2
1607037850000|2020-12-03 23:24:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607037860000|2020-12-03 23:24:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607037870000|2020-12-03 23:24:30|||||||||2
1607037880000|2020-12-03 23:24:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|3
1607037940000|2020-12-03 23:25:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607037960000|2020-12-03 23:26:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607037990000|2020-12-03 23:26:30|||||||||2
1607038010000|2020-12-03 23:26:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1607038040000|2020-12-03 23:27:20|||||||||4
1607038060000|2020-12-03 23:27:40|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607038080000|2020-12-03 23:28:00|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|9
1607038090000|2020-12-03 23:28:10|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607038150000|2020-12-03 23:29:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607038190000|2020-12-03 23:29:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|3
1607038200000|2020-12-03 23:30:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607038210000|2020-12-03 23:30:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607038290000|2020-12-03 23:31:30|1850.6|1850.3|1851|1850.7|1851|1850.7|1850.6|1850.3|11
1607038300000|2020-12-03 23:31:40|1851.1|1850.8|1851.5|1851.2|1851.5|1851.2|1851.1|1850.8|9
1607038310000|2020-12-03 23:31:50|1851.7|1851.4|1851.9|1851.6|1852|1851.7|1851.7|1851.4|19
1607038320000|2020-12-03 23:32:00|1851.7|1851.4|1852|1851.7|1852|1851.7|1851.7|1851.4|7
1607038350000|2020-12-03 23:32:30|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.5|1851.2|12
1607038360000|2020-12-03 23:32:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|3
1607038380000|2020-12-03 23:33:00|1851.6|1851.3|1851.4|1851.1|1851.6|1851.3|1851.4|1851.1|6
1607038400000|2020-12-03 23:33:20|1851.9|1851.6|1852.4|1852.1|1852.5|1852.2|1851.9|1851.6|26
1607038410000|2020-12-03 23:33:30|1852.6|1852.3|1852.5|1852.2|1852.6|1852.3|1852.3|1852|6
1607038420000|2020-12-03 23:33:40|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.3|1852|2
1607038430000|2020-12-03 23:33:50|1852.8|1852.5|1852.3|1852|1853|1852.7|1852.3|1852|13
1607038440000|2020-12-03 23:34:00|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|2
1607038450000|2020-12-03 23:34:10|1852.1|1851.8|1851.9|1851.6|1852.1|1851.8|1851.9|1851.6|5
1607038470000|2020-12-03 23:34:30|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607038480000|2020-12-03 23:34:40|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|3
1607038500000|2020-12-03 23:35:00|1852.2|1851.9|1851.8|1851.5|1852.2|1851.9|1851.8|1851.5|4
1607038510000|2020-12-03 23:35:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|2
1607038520000|2020-12-03 23:35:20|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|4
1607038610000|2020-12-03 23:36:50|1852.1|1851.8|1851.8|1851.5|1852.2|1851.9|1851.8|1851.5|15
1607038650000|2020-12-03 23:37:30|||||||||2
1607038660000|2020-12-03 23:37:40|1851.9|1851.6|1851.7|1851.4|1851.9|1851.6|1851.7|1851.4|2
1607038720000|2020-12-03 23:38:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|4
1607038740000|2020-12-03 23:39:00|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|2
1607038810000|2020-12-03 23:40:10|1851.5|1851.2|1851.4|1851.1|1851.5|1851.2|1851.4|1851.1|4
1607038900000|2020-12-03 23:41:40|||||||||2
1607038910000|2020-12-03 23:41:50|||||||||1
1607038920000|2020-12-03 23:42:00|||||||||1
1607038970000|2020-12-03 23:42:50|1851.2|1850.9|1851.1|1850.8|1851.2|1850.9|1851.1|1850.8|3
1607038980000|2020-12-03 23:43:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607039030000|2020-12-03 23:43:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607039070000|2020-12-03 23:44:30|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607039110000|2020-12-03 23:45:10|1851|1850.7|1850.8|1850.5|1851|1850.7|1850.8|1850.5|5
1607039120000|2020-12-03 23:45:20|1850.7|1850.4|1851.1|1850.8|1851.1|1850.8|1850.7|1850.4|6
1607039130000|2020-12-03 23:45:30|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|2
1607039140000|2020-12-03 23:45:40|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|2
1607039160000|2020-12-03 23:46:00|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1851|1850.7|12
1607039190000|2020-12-03 23:46:30|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|3
1607039220000|2020-12-03 23:47:00|||||||||1
1607039240000|2020-12-03 23:47:20|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1607039260000|2020-12-03 23:47:40|||||||||4
1607039270000|2020-12-03 23:47:50|||||||||1
1607039280000|2020-12-03 23:48:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1607039290000|2020-12-03 23:48:10|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607039320000|2020-12-03 23:48:40|1851.8|1851.5|1852.1|1851.8|1852.1|1851.8|1851.8|1851.5|76
1607039340000|2020-12-03 23:49:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|4
1607039350000|2020-12-03 23:49:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|4
1607039360000|2020-12-03 23:49:20|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|11
1607039370000|2020-12-03 23:49:30|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|16
1607039380000|2020-12-03 23:49:40|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|3
1607039390000|2020-12-03 23:49:50|1852.3|1852|1852.8|1852.5|1852.8|1852.5|1852.3|1852|13
1607039410000|2020-12-03 23:50:10|1852.4|1852.1|1852.1|1851.8|1852.4|1852.1|1852.1|1851.8|6
1607039420000|2020-12-03 23:50:20|1852.2|1851.9|1852.6|1852.3|1852.6|1852.3|1852.2|1851.9|23
1607039430000|2020-12-03 23:50:30|1852.3|1852|1852.1|1851.8|1852.3|1852|1852.1|1851.8|4
1607039440000|2020-12-03 23:50:40|1852|1851.7|1851.9|1851.6|1852|1851.7|1851.9|1851.6|4
1607039450000|2020-12-03 23:50:50|1852|1851.7|1852.1|1851.8|1852.1|1851.8|1852|1851.7|4
1607039460000|2020-12-03 23:51:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1607039500000|2020-12-03 23:51:40|1851.9|1851.6|1851.8|1851.5|1851.9|1851.6|1851.8|1851.5|2
1607039540000|2020-12-03 23:52:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607039550000|2020-12-03 23:52:30|||||||||3
1607039560000|2020-12-03 23:52:40|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1607039580000|2020-12-03 23:53:00|1851|1850.7|1850.9|1850.6|1851|1850.7|1850.9|1850.6|6
1607039600000|2020-12-03 23:53:20|1851.1|1850.8|1851|1850.7|1851.1|1850.8|1851|1850.7|7
1607039620000|2020-12-03 23:53:40|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|9
1607039630000|2020-12-03 23:53:50|1850.6|1850.3|1850.4|1850.1|1850.6|1850.3|1850.4|1850.1|8
1607039650000|2020-12-03 23:54:10|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|2
1607039660000|2020-12-03 23:54:20|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607039670000|2020-12-03 23:54:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1607039690000|2020-12-03 23:54:50|||||||||1
1607039710000|2020-12-03 23:55:10|1850.4|1850.1|1850.2|1849.9|1850.4|1850.1|1850.2|1849.9|15
1607039720000|2020-12-03 23:55:20|1850.4|1850.1|1850|1849.7|1850.4|1850.1|1850|1849.7|4
1607039730000|2020-12-03 23:55:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|5
1607039740000|2020-12-03 23:55:40|1850|1849.7|1850.4|1850.1|1850.4|1850.1|1850|1849.7|6
1607039750000|2020-12-03 23:55:50|1850.2|1849.9|1850.5|1850.2|1850.7|1850.4|1850.2|1849.9|6
1607039770000|2020-12-03 23:56:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607039780000|2020-12-03 23:56:20|1850.7|1850.4|1850.9|1850.6|1850.9|1850.6|1850.7|1850.4|5
1607039790000|2020-12-03 23:56:30|||||||||2
1607039800000|2020-12-03 23:56:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1607039810000|2020-12-03 23:56:50|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607039820000|2020-12-03 23:57:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607039840000|2020-12-03 23:57:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|3
1607039850000|2020-12-03 23:57:30|1851.2|1850.9|1851.1|1850.8|1851.2|1850.9|1851.1|1850.8|3
1607039870000|2020-12-03 23:57:50|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607039880000|2020-12-03 23:58:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1607039890000|2020-12-03 23:58:10|1851|1850.7|1850.7|1850.4|1851|1850.7|1850.7|1850.4|6
1607039900000|2020-12-03 23:58:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607039910000|2020-12-03 23:58:30|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607039920000|2020-12-03 23:58:40|1850.9|1850.6|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|4
1607039930000|2020-12-03 23:58:50|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607039940000|2020-12-03 23:59:00|||||||||2
1607039950000|2020-12-03 23:59:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607039980000|2020-12-03 23:59:40|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|2
1607039990000|2020-12-03 23:59:50|||||||||1
1607040000000|2020-12-04 00:00:00|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.3|1850|6
1607040010000|2020-12-04 00:00:10|1851.1|1850.8|1851.5|1851.2|1851.5|1851.2|1851.1|1850.8|13
1607040020000|2020-12-04 00:00:20|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|2
1607040030000|2020-12-04 00:00:30|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607040040000|2020-12-04 00:00:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607040050000|2020-12-04 00:00:50|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|4
1607040070000|2020-12-04 00:01:10|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1607040080000|2020-12-04 00:01:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607040100000|2020-12-04 00:01:40|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607040110000|2020-12-04 00:01:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|3
1607040120000|2020-12-04 00:02:00|||||||||1
1607040140000|2020-12-04 00:02:20|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607040150000|2020-12-04 00:02:30|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1851.9|1851.6|5
1607040160000|2020-12-04 00:02:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1607040170000|2020-12-04 00:02:50|||||||||1
1607040190000|2020-12-04 00:03:10|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|5
1607040200000|2020-12-04 00:03:20|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|4
1607040220000|2020-12-04 00:03:40|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|5
1607040230000|2020-12-04 00:03:50|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|2
1607040240000|2020-12-04 00:04:00|1851.4|1851.1|1851.3|1851|1851.4|1851.1|1851.3|1851|12
1607040250000|2020-12-04 00:04:10|1851.2|1850.9|1851.1|1850.8|1851.2|1850.9|1851.1|1850.8|12
1607040260000|2020-12-04 00:04:20|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1607040270000|2020-12-04 00:04:30|1851.4|1851.1|1851.3|1851|1851.4|1851.1|1851.3|1851|13
1607040280000|2020-12-04 00:04:40|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|7
1607040330000|2020-12-04 00:05:30|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|3
1607040340000|2020-12-04 00:05:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|5
1607040360000|2020-12-04 00:06:00|1851|1850.7|1851|1850.7|1851.1|1850.8|1851|1850.7|7
1607040390000|2020-12-04 00:06:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|7
1607040400000|2020-12-04 00:06:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607040410000|2020-12-04 00:06:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1607040500000|2020-12-04 00:08:20|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1607040510000|2020-12-04 00:08:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|3
1607040650000|2020-12-04 00:10:50|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1607040660000|2020-12-04 00:11:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|4
1607040670000|2020-12-04 00:11:10|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|7
1607040680000|2020-12-04 00:11:20|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607040790000|2020-12-04 00:13:10|||||||||1
1607040820000|2020-12-04 00:13:40|1850.5|1850.2|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|6
1607040840000|2020-12-04 00:14:00|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607040850000|2020-12-04 00:14:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607040860000|2020-12-04 00:14:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|2
1607040890000|2020-12-04 00:14:50|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607040900000|2020-12-04 00:15:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|13
1607040910000|2020-12-04 00:15:10|||||||||2
1607040930000|2020-12-04 00:15:30|1850.8|1850.5|1850.7|1850.4|1851|1850.7|1850.7|1850.4|10
1607040970000|2020-12-04 00:16:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|4
1607040980000|2020-12-04 00:16:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|3
1607041020000|2020-12-04 00:17:00|1850.9|1850.6|1851.1|1850.8|1851.2|1850.9|1850.9|1850.6|4
1607041030000|2020-12-04 00:17:10|1851.2|1850.9|1851.3|1851|1851.3|1851|1851.2|1850.9|4
1607041040000|2020-12-04 00:17:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607041080000|2020-12-04 00:18:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|3
1607041110000|2020-12-04 00:18:30|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.5|1850.2|9
1607041130000|2020-12-04 00:18:50|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|4
1607041140000|2020-12-04 00:19:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607041200000|2020-12-04 00:20:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1607041210000|2020-12-04 00:20:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607041260000|2020-12-04 00:21:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1607041270000|2020-12-04 00:21:10|1851.4|1851.1|1851.3|1851|1851.4|1851.1|1851.3|1851|5
1607041280000|2020-12-04 00:21:20|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|2
1607041290000|2020-12-04 00:21:30|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|2
1607041320000|2020-12-04 00:22:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607041340000|2020-12-04 00:22:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|3
1607041370000|2020-12-04 00:22:50|1851.8|1851.5|1852.1|1851.8|1852.1|1851.8|1851.8|1851.5|6
1607041380000|2020-12-04 00:23:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607041400000|2020-12-04 00:23:20|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|2
1607041410000|2020-12-04 00:23:30|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1607041420000|2020-12-04 00:23:40|||||||||1
1607041430000|2020-12-04 00:23:50|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|4
1607041440000|2020-12-04 00:24:00|1851.8|1851.5|1852.5|1852.2|1852.5|1852.2|1851.8|1851.5|36
1607041450000|2020-12-04 00:24:10|1852.4|1852.1|1852.3|1852|1852.4|1852.1|1852.3|1852|3
1607041460000|2020-12-04 00:24:20|1852.5|1852.2|1853.1|1852.8|1853.1|1852.8|1852.5|1852.2|130
1607041470000|2020-12-04 00:24:30|1853.2|1852.9|1853.1|1852.8|1853.2|1852.9|1852.9|1852.6|15
1607041480000|2020-12-04 00:24:40|1853|1852.7|1852.8|1852.5|1853|1852.7|1852.8|1852.5|6
1607041500000|2020-12-04 00:25:00|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|3
1607041530000|2020-12-04 00:25:30|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|2
1607041540000|2020-12-04 00:25:40|1853.1|1852.8|1853.3|1853|1853.3|1853|1853.1|1852.8|90
1607041550000|2020-12-04 00:25:50|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|2
1607041560000|2020-12-04 00:26:00|1853.4|1853.1|1853.6|1853.3|1853.6|1853.3|1853.4|1853.1|4
1607041570000|2020-12-04 00:26:10|||||||||1
1607041580000|2020-12-04 00:26:20|1853.5|1853.2|1853.6|1853.3|1853.6|1853.3|1853.5|1853.2|3
1607041590000|2020-12-04 00:26:30|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1853.5|1853.2|1
1607041600000|2020-12-04 00:26:40|1853.2|1852.9|1853|1852.7|1853.2|1852.9|1853|1852.7|11
1607041640000|2020-12-04 00:27:20|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1607041660000|2020-12-04 00:27:40|||||||||1
1607041690000|2020-12-04 00:28:10|1852.9|1852.6|1852.7|1852.4|1852.9|1852.6|1852.7|1852.4|15
1607041700000|2020-12-04 00:28:20|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1852.8|1852.5|1
1607041720000|2020-12-04 00:28:40|||||||||2
1607041730000|2020-12-04 00:28:50|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|29
1607041740000|2020-12-04 00:29:00|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|5
1607041750000|2020-12-04 00:29:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.2|1851.9|22
1607041760000|2020-12-04 00:29:20|1852.2|1851.9|1852.1|1851.8|1852.2|1851.9|1852.1|1851.8|12
1607041770000|2020-12-04 00:29:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|5
1607041780000|2020-12-04 00:29:40|1852.1|1851.8|1852|1851.7|1852.1|1851.8|1852|1851.7|8
1607041790000|2020-12-04 00:29:50|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|6
1607041800000|2020-12-04 00:30:00|1852.2|1851.9|1852.4|1852.1|1852.4|1852.1|1852.2|1851.9|5
1607041810000|2020-12-04 00:30:10|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|2
1607041820000|2020-12-04 00:30:20|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|12
1607041830000|2020-12-04 00:30:30|1852.3|1852|1852.2|1851.9|1852.3|1852|1852.2|1851.9|13
1607041840000|2020-12-04 00:30:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.3|1852|5
1607041850000|2020-12-04 00:30:50|1852.2|1851.9|1851.9|1851.6|1852.2|1851.9|1851.9|1851.6|11
1607041860000|2020-12-04 00:31:00|||||||||1
1607041880000|2020-12-04 00:31:20|||||||||2
1607041890000|2020-12-04 00:31:30|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|2
1607041900000|2020-12-04 00:31:40|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|8
1607041910000|2020-12-04 00:31:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607041980000|2020-12-04 00:33:00|1851.8|1851.5|1851.9|1851.6|1851.9|1851.6|1851.8|1851.5|3
1607041990000|2020-12-04 00:33:10|||||||||2
1607042030000|2020-12-04 00:33:50|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607042040000|2020-12-04 00:34:00|1851.7|1851.4|1851.4|1851.1|1851.7|1851.4|1851.4|1851.1|22
1607042050000|2020-12-04 00:34:10|1851.3|1851|1851.3|1851|1851.3|1851|1851.2|1850.9|9
1607042060000|2020-12-04 00:34:20|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|38
1607042080000|2020-12-04 00:34:40|1851.2|1850.9|1851.3|1851|1851.3|1851|1851.2|1850.9|2
1607042090000|2020-12-04 00:34:50|||||||||1
1607042100000|2020-12-04 00:35:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1607042130000|2020-12-04 00:35:30|1851.1|1850.8|1851.3|1851|1851.3|1851|1851.1|1850.8|2
1607042190000|2020-12-04 00:36:30|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607042210000|2020-12-04 00:36:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|3
1607042240000|2020-12-04 00:37:20|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|4
1607042270000|2020-12-04 00:37:50|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1607042310000|2020-12-04 00:38:30|||||||||2
1607042320000|2020-12-04 00:38:40|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|2
1607042370000|2020-12-04 00:39:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|5
1607042380000|2020-12-04 00:39:40|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1607042460000|2020-12-04 00:41:00|1850.8|1850.5|1850.7|1850.4|1850.8|1850.5|1850.7|1850.4|2
1607042470000|2020-12-04 00:41:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|2
1607042500000|2020-12-04 00:41:40|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607042510000|2020-12-04 00:41:50|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|13
1607042520000|2020-12-04 00:42:00|1850.7|1850.4|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|4
1607042530000|2020-12-04 00:42:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607042670000|2020-12-04 00:44:30|||||||||5
1607042680000|2020-12-04 00:44:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|4
1607042730000|2020-12-04 00:45:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607042740000|2020-12-04 00:45:40|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1607042760000|2020-12-04 00:46:00|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607042780000|2020-12-04 00:46:20|||||||||1
1607042790000|2020-12-04 00:46:30|1850.7|1850.4|1851|1850.7|1851|1850.7|1850.7|1850.4|2
1607042800000|2020-12-04 00:46:40|1850.5|1850.2|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|4
1607042820000|2020-12-04 00:47:00|||||||||1
1607042830000|2020-12-04 00:47:10|1850.4|1850.1|1850.3|1850|1850.4|1850.1|1850.3|1850|6
1607042840000|2020-12-04 00:47:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607042850000|2020-12-04 00:47:30|||||||||1
1607042860000|2020-12-04 00:47:40|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607042880000|2020-12-04 00:48:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607042960000|2020-12-04 00:49:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|2
1607042990000|2020-12-04 00:49:50|1850.5|1850.2|1850.8|1850.5|1850.8|1850.5|1850.5|1850.2|8
1607043000000|2020-12-04 00:50:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607043060000|2020-12-04 00:51:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|2
1607043080000|2020-12-04 00:51:20|1850.7|1850.4|1850.2|1849.9|1850.7|1850.4|1850.2|1849.9|6
1607043120000|2020-12-04 00:52:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607043140000|2020-12-04 00:52:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|4
1607043150000|2020-12-04 00:52:30|1850|1849.7|1850|1849.7|1850.1|1849.8|1850|1849.7|5
1607043160000|2020-12-04 00:52:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|3
1607043170000|2020-12-04 00:52:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607043190000|2020-12-04 00:53:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607043200000|2020-12-04 00:53:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607043240000|2020-12-04 00:54:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607043280000|2020-12-04 00:54:40|||||||||10
1607043290000|2020-12-04 00:54:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1607043300000|2020-12-04 00:55:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|3
1607043330000|2020-12-04 00:55:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607043450000|2020-12-04 00:57:30|1850.7|1850.4|1850.4|1850.1|1850.7|1850.4|1850.4|1850.1|5
1607043470000|2020-12-04 00:57:50|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|4
1607043490000|2020-12-04 00:58:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607043550000|2020-12-04 00:59:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607043580000|2020-12-04 00:59:40|||||||||1
1607043590000|2020-12-04 00:59:50|1850.5|1850.2|1850.8|1850.5|1850.8|1850.5|1850.5|1850.2|4
1607043600000|2020-12-04 01:00:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|6
1607043610000|2020-12-04 01:00:10|1850.5|1850.2|1850.9|1850.6|1850.9|1850.6|1850.5|1850.2|3
1607043630000|2020-12-04 01:00:30|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|3
1607043650000|2020-12-04 01:00:50|||||||||1
1607043660000|2020-12-04 01:01:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|2
1607043730000|2020-12-04 01:02:10|||||||||1
1607043740000|2020-12-04 01:02:20|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|2
1607043750000|2020-12-04 01:02:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|2
1607043760000|2020-12-04 01:02:40|||||||||3
1607043770000|2020-12-04 01:02:50|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1607043900000|2020-12-04 01:05:00|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|7
1607043960000|2020-12-04 01:06:00|1851.2|1850.9|1851.4|1851.1|1851.4|1851.1|1851.2|1850.9|17
1607043970000|2020-12-04 01:06:10|||||||||1
1607044010000|2020-12-04 01:06:50|1851.7|1851.4|1851.6|1851.3|1851.7|1851.4|1851.6|1851.3|5
1607044020000|2020-12-04 01:07:00|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1607044040000|2020-12-04 01:07:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607044080000|2020-12-04 01:08:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607044100000|2020-12-04 01:08:20|||||||||1
1607044110000|2020-12-04 01:08:30|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1607044160000|2020-12-04 01:09:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607044170000|2020-12-04 01:09:30|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1607044180000|2020-12-04 01:09:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607044210000|2020-12-04 01:10:10|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607044320000|2020-12-04 01:12:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607044390000|2020-12-04 01:13:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607044450000|2020-12-04 01:14:10|||||||||1
1607044460000|2020-12-04 01:14:20|1851.6|1851.3|1851.5|1851.2|1851.6|1851.3|1851.5|1851.2|2
1607044500000|2020-12-04 01:15:00|1851.6|1851.3|1851.8|1851.5|1851.8|1851.5|1851.3|1851|5
1607044510000|2020-12-04 01:15:10|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|2
1607044520000|2020-12-04 01:15:20|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1852.2|1851.9|1
1607044540000|2020-12-04 01:15:40|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|1852.1|1851.8|7
1607044570000|2020-12-04 01:16:10|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1607044580000|2020-12-04 01:16:20|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1607044630000|2020-12-04 01:17:10|||||||||3
1607044640000|2020-12-04 01:17:20|||||||||12
1607044650000|2020-12-04 01:17:30|1852.1|1851.8|1851.9|1851.6|1852.1|1851.8|1851.9|1851.6|6
1607044660000|2020-12-04 01:17:40|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|3
1607044670000|2020-12-04 01:17:50|1851.9|1851.6|1852.1|1851.8|1852.1|1851.8|1851.9|1851.6|9
1607044680000|2020-12-04 01:18:00|||||||||1
1607044690000|2020-12-04 01:18:10|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1607044740000|2020-12-04 01:19:00|1851.7|1851.4|1851.5|1851.2|1851.7|1851.4|1851.5|1851.2|12
1607044760000|2020-12-04 01:19:20|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|2
1607044770000|2020-12-04 01:19:30|1851.5|1851.2|1851.7|1851.4|1851.7|1851.4|1851.5|1851.2|3
1607044790000|2020-12-04 01:19:50|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|2
1607044860000|2020-12-04 01:21:00|||||||||1
1607044940000|2020-12-04 01:22:20|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607044950000|2020-12-04 01:22:30|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607045000000|2020-12-04 01:23:20|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1607045040000|2020-12-04 01:24:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607045130000|2020-12-04 01:25:30|1851.4|1851.1|1851.2|1850.9|1851.4|1851.1|1851.2|1850.9|8
1607045170000|2020-12-04 01:26:10|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|4
1607045230000|2020-12-04 01:27:10|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1607045370000|2020-12-04 01:29:30|||||||||1
1607045400000|2020-12-04 01:30:00|||||||||1
1607045410000|2020-12-04 01:30:10|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1607045420000|2020-12-04 01:30:20|1850.8|1850.5|1851|1850.7|1851|1850.7|1850.8|1850.5|31
1607045430000|2020-12-04 01:30:30|||||||||1
1607045460000|2020-12-04 01:31:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|2
1607045470000|2020-12-04 01:31:10|||||||||1
1607045480000|2020-12-04 01:31:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607045520000|2020-12-04 01:32:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607045560000|2020-12-04 01:32:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|3
1607045570000|2020-12-04 01:32:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607045590000|2020-12-04 01:33:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|4
1607045600000|2020-12-04 01:33:20|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|4
1607045610000|2020-12-04 01:33:30|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|2
1607045640000|2020-12-04 01:34:00|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|16
1607045660000|2020-12-04 01:34:20|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|2
1607045680000|2020-12-04 01:34:40|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607045690000|2020-12-04 01:34:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.5|1849.2|11
1607045700000|2020-12-04 01:35:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607045740000|2020-12-04 01:35:40|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607045780000|2020-12-04 01:36:20|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|2
1607045790000|2020-12-04 01:36:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607045800000|2020-12-04 01:36:40|||||||||1
1607045810000|2020-12-04 01:36:50|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607045820000|2020-12-04 01:37:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607045840000|2020-12-04 01:37:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607045880000|2020-12-04 01:38:00|||||||||2
1607045920000|2020-12-04 01:38:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607045940000|2020-12-04 01:39:00|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.9|1849.6|2
1607045980000|2020-12-04 01:39:40|1849.9|1849.6|1849.8|1849.5|1849.9|1849.6|1849.8|1849.5|2
1607046030000|2020-12-04 01:40:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607046040000|2020-12-04 01:40:40|1850.3|1850|1850.2|1849.9|1850.4|1850.1|1850.2|1849.9|9
1607046050000|2020-12-04 01:40:50|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607046060000|2020-12-04 01:41:00|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|2
1607046130000|2020-12-04 01:42:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607046140000|2020-12-04 01:42:20|1850|1849.7|1849.8|1849.5|1850|1849.7|1849.8|1849.5|3
1607046160000|2020-12-04 01:42:40|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607046170000|2020-12-04 01:42:50|1849.4|1849.1|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|5
1607046190000|2020-12-04 01:43:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607046200000|2020-12-04 01:43:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607046210000|2020-12-04 01:43:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607046300000|2020-12-04 01:45:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607046310000|2020-12-04 01:45:10|1850.4|1850.1|1851|1850.7|1851|1850.7|1850.4|1850.1|19
1607046320000|2020-12-04 01:45:20|1851.1|1850.8|1851.3|1851|1851.3|1851|1851.1|1850.8|5
1607046340000|2020-12-04 01:45:40|1851.2|1850.9|1851|1850.7|1851.2|1850.9|1851|1850.7|2
1607046360000|2020-12-04 01:46:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.8|1850.5|3
1607046380000|2020-12-04 01:46:20|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|2
1607046400000|2020-12-04 01:46:40|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1607046420000|2020-12-04 01:47:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607046440000|2020-12-04 01:47:20|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1607046530000|2020-12-04 01:48:50|1851.1|1850.8|1851.2|1850.9|1851.2|1850.9|1851|1850.7|4
1607046550000|2020-12-04 01:49:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607046640000|2020-12-04 01:50:40|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|15
1607046650000|2020-12-04 01:50:50|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607046670000|2020-12-04 01:51:10|||||||||1
1607046700000|2020-12-04 01:51:40|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607046710000|2020-12-04 01:51:50|||||||||4
1607046730000|2020-12-04 01:52:10|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|21
1607046740000|2020-12-04 01:52:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1607046750000|2020-12-04 01:52:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|3
1607046790000|2020-12-04 01:53:10|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607046810000|2020-12-04 01:53:30|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607046820000|2020-12-04 01:53:40|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|4
1607046830000|2020-12-04 01:53:50|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|5
1607046840000|2020-12-04 01:54:00|1850.3|1850|1850.2|1849.9|1850.3|1850|1850.2|1849.9|5
1607046860000|2020-12-04 01:54:20|||||||||1
1607046900000|2020-12-04 01:55:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607046910000|2020-12-04 01:55:10|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607046990000|2020-12-04 01:56:30|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607047020000|2020-12-04 01:57:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607047030000|2020-12-04 01:57:10|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|12
1607047040000|2020-12-04 01:57:20|1849.2|1848.9|1849|1848.7|1849.2|1848.9|1849|1848.7|4
1607047050000|2020-12-04 01:57:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607047080000|2020-12-04 01:58:00|1848.8|1848.5|1848.6|1848.3|1848.8|1848.5|1848.6|1848.3|3
1607047090000|2020-12-04 01:58:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1607047100000|2020-12-04 01:58:20|1848.5|1848.2|1848.8|1848.5|1848.8|1848.5|1848.5|1848.2|4
1607047110000|2020-12-04 01:58:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607047120000|2020-12-04 01:58:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607047130000|2020-12-04 01:58:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1607047140000|2020-12-04 01:59:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607047170000|2020-12-04 01:59:30|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607047180000|2020-12-04 01:59:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607047190000|2020-12-04 01:59:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607047200000|2020-12-04 02:00:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|3
1607047210000|2020-12-04 02:00:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1607047220000|2020-12-04 02:00:20|||||||||1
1607047230000|2020-12-04 02:00:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|7
1607047250000|2020-12-04 02:00:50|||||||||7
1607047260000|2020-12-04 02:01:00|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1607047280000|2020-12-04 02:01:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607047290000|2020-12-04 02:01:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1607047310000|2020-12-04 02:01:50|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1
1607047330000|2020-12-04 02:02:10|||||||||1
1607047340000|2020-12-04 02:02:20|||||||||1
1607047390000|2020-12-04 02:03:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|9
1607047400000|2020-12-04 02:03:20|||||||||1
1607047410000|2020-12-04 02:03:30|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|8
1607047430000|2020-12-04 02:03:50|1848.5|1848.2|1848.6|1848.3|1848.6|1848.3|1848.5|1848.2|3
1607047440000|2020-12-04 02:04:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|4
1607047450000|2020-12-04 02:04:10|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|4
1607047470000|2020-12-04 02:04:30|||||||||2
1607047480000|2020-12-04 02:04:40|1848.2|1847.9|1848.3|1848|1848.3|1848|1848.1|1847.8|4
1607047490000|2020-12-04 02:04:50|||||||||1
1607047500000|2020-12-04 02:05:00|||||||||3
1607047520000|2020-12-04 02:05:20|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1607047530000|2020-12-04 02:05:30|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1607047540000|2020-12-04 02:05:40|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1607047550000|2020-12-04 02:05:50|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|4
1607047560000|2020-12-04 02:06:00|||||||||3
1607047570000|2020-12-04 02:06:10|||||||||1
1607047590000|2020-12-04 02:06:30|||||||||1
1607047610000|2020-12-04 02:06:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|6
1607047620000|2020-12-04 02:07:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1607047630000|2020-12-04 02:07:10|1848.3|1848|1848.1|1847.8|1848.3|1848|1848.1|1847.8|2
1607047640000|2020-12-04 02:07:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1607047650000|2020-12-04 02:07:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|3
1607047660000|2020-12-04 02:07:40|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1607047670000|2020-12-04 02:07:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1607047800000|2020-12-04 02:10:00|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|4
1607047850000|2020-12-04 02:10:50|1848.3|1848|1848.2|1847.9|1848.3|1848|1848.2|1847.9|3
1607047870000|2020-12-04 02:11:10|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|9
1607047890000|2020-12-04 02:11:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|6
1607047910000|2020-12-04 02:11:50|||||||||1
1607047920000|2020-12-04 02:12:00|||||||||2
1607047930000|2020-12-04 02:12:10|||||||||5
1607047990000|2020-12-04 02:13:10|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|3
1607048000000|2020-12-04 02:13:20|1848.4|1848.1|1848.2|1847.9|1848.4|1848.1|1848.2|1847.9|2
1607048040000|2020-12-04 02:14:00|||||||||1
1607048050000|2020-12-04 02:14:10|1848.1|1847.8|1848|1847.7|1848.1|1847.8|1848|1847.7|3
1607048060000|2020-12-04 02:14:20|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1
1607048070000|2020-12-04 02:14:30|||||||||1
1607048100000|2020-12-04 02:15:00|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1607048120000|2020-12-04 02:15:20|1848.6|1848.3|1848.4|1848.1|1848.6|1848.3|1848.4|1848.1|2
1607048130000|2020-12-04 02:15:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607048140000|2020-12-04 02:15:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1607048170000|2020-12-04 02:16:10|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607048180000|2020-12-04 02:16:20|||||||||9
1607048190000|2020-12-04 02:16:30|||||||||5
1607048200000|2020-12-04 02:16:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607048230000|2020-12-04 02:17:10|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|5
1607048240000|2020-12-04 02:17:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607048260000|2020-12-04 02:17:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1607048290000|2020-12-04 02:18:10|1848.3|1848|1847.6|1847.3|1848.3|1848|1847.6|1847.3|23
1607048300000|2020-12-04 02:18:20|1847.8|1847.5|1847.9|1847.6|1847.9|1847.6|1847.8|1847.5|4
1607048370000|2020-12-04 02:19:30|1848|1847.7|1847.9|1847.6|1848|1847.7|1847.9|1847.6|17
1607048380000|2020-12-04 02:19:40|1848.3|1848|1848|1847.7|1848.3|1848|1848|1847.7|10
1607048390000|2020-12-04 02:19:50|1847.9|1847.6|1848|1847.7|1848|1847.7|1847.9|1847.6|10
1607048400000|2020-12-04 02:20:00|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|21
1607048410000|2020-12-04 02:20:10|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|1847.7|1847.4|45
1607048420000|2020-12-04 02:20:20|1847.8|1847.5|1848.2|1847.9|1848.2|1847.9|1847.7|1847.4|27
1607048430000|2020-12-04 02:20:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1607048520000|2020-12-04 02:22:00|1848.8|1848.5|1848.9|1848.6|1848.9|1848.6|1848.8|1848.5|3
1607048530000|2020-12-04 02:22:10|1849.2|1848.9|1849.3|1849|1849.3|1849|1849.2|1848.9|4
1607048540000|2020-12-04 02:22:20|1849|1848.7|1849.3|1849|1849.4|1849.1|1849|1848.7|9
1607048690000|2020-12-04 02:24:50|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607048730000|2020-12-04 02:25:30|1849.1|1848.8|1849.2|1848.9|1849.2|1848.9|1849.1|1848.8|4
1607048760000|2020-12-04 02:26:00|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|2
1607048770000|2020-12-04 02:26:10|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607048790000|2020-12-04 02:26:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607048810000|2020-12-04 02:26:50|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607048880000|2020-12-04 02:28:00|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607048890000|2020-12-04 02:28:10|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|3
1607048900000|2020-12-04 02:28:20|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607048980000|2020-12-04 02:29:40|||||||||1
1607049010000|2020-12-04 02:30:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607049040000|2020-12-04 02:30:40|1849.7|1849.4|1849.6|1849.3|1849.7|1849.4|1849.6|1849.3|6
1607049060000|2020-12-04 02:31:00|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607049070000|2020-12-04 02:31:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607049080000|2020-12-04 02:31:20|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|2
1607049090000|2020-12-04 02:31:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607049120000|2020-12-04 02:32:00|1849.8|1849.5|1850|1849.7|1850|1849.7|1849.8|1849.5|2
1607049130000|2020-12-04 02:32:10|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607049200000|2020-12-04 02:33:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607049210000|2020-12-04 02:33:30|||||||||1
1607049240000|2020-12-04 02:34:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607049260000|2020-12-04 02:34:20|||||||||2
1607049280000|2020-12-04 02:34:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|2
1607049290000|2020-12-04 02:34:50|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607049310000|2020-12-04 02:35:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607049320000|2020-12-04 02:35:20|1850|1849.7|1849.9|1849.6|1850|1849.7|1849.9|1849.6|2
1607049340000|2020-12-04 02:35:40|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607049400000|2020-12-04 02:36:40|||||||||1
1607049460000|2020-12-04 02:37:40|||||||||2
1607049510000|2020-12-04 02:38:30|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.9|1849.6|2
1607049560000|2020-12-04 02:39:20|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607049570000|2020-12-04 02:39:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607049590000|2020-12-04 02:39:50|1850.2|1849.9|1849.9|1849.6|1850.2|1849.9|1849.9|1849.6|4
1607049600000|2020-12-04 02:40:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607049610000|2020-12-04 02:40:10|1850|1849.7|1850.2|1849.9|1850.2|1849.9|1850|1849.7|6
1607049700000|2020-12-04 02:41:40|1849.6|1849.3|1849.4|1849.1|1849.6|1849.3|1849.4|1849.1|2
1607049710000|2020-12-04 02:41:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|3
1607049720000|2020-12-04 02:42:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607049790000|2020-12-04 02:43:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607049900000|2020-12-04 02:45:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607049920000|2020-12-04 02:45:20|1849.6|1849.3|1849.5|1849.2|1849.6|1849.3|1849.5|1849.2|5
1607050030000|2020-12-04 02:47:10|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.4|1850.1|5
1607050040000|2020-12-04 02:47:20|1850.6|1850.3|1850.5|1850.2|1850.7|1850.4|1850.5|1850.2|10
1607050100000|2020-12-04 02:48:20|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607050120000|2020-12-04 02:48:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|3
1607050130000|2020-12-04 02:48:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1607050150000|2020-12-04 02:49:10|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|2
1607050160000|2020-12-04 02:49:20|1850.5|1850.2|1850.2|1849.9|1850.5|1850.2|1850.2|1849.9|23
1607050180000|2020-12-04 02:49:40|1850.4|1850.1|1850.5|1850.2|1850.5|1850.2|1850.4|1850.1|2
1607050190000|2020-12-04 02:49:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|8
1607050200000|2020-12-04 02:50:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607050210000|2020-12-04 02:50:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607050220000|2020-12-04 02:50:20|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1607050230000|2020-12-04 02:50:30|||||||||1
1607050240000|2020-12-04 02:50:40|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|11
1607050250000|2020-12-04 02:50:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|5
1607050310000|2020-12-04 02:51:50|1849.9|1849.6|1849.6|1849.3|1849.9|1849.6|1849.6|1849.3|10
1607050320000|2020-12-04 02:52:00|1849.7|1849.4|1849.9|1849.6|1849.9|1849.6|1849.7|1849.4|2
1607050330000|2020-12-04 02:52:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607050350000|2020-12-04 02:52:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|5
1607050370000|2020-12-04 02:52:50|1849.7|1849.4|1849.4|1849.1|1849.7|1849.4|1849.4|1849.1|12
1607050390000|2020-12-04 02:53:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|4
1607050410000|2020-12-04 02:53:30|||||||||5
1607050440000|2020-12-04 02:54:00|1849.6|1849.3|1849.3|1849|1849.6|1849.3|1849.3|1849|27
1607050470000|2020-12-04 02:54:30|||||||||6
1607050480000|2020-12-04 02:54:40|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1607050510000|2020-12-04 02:55:10|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.4|1849.1|2
1607050550000|2020-12-04 02:55:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607050570000|2020-12-04 02:56:10|||||||||1
1607050580000|2020-12-04 02:56:20|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|2
1607050660000|2020-12-04 02:57:40|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607050680000|2020-12-04 02:58:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|78
1607050690000|2020-12-04 02:58:10|1849.2|1848.9|1848.7|1848.4|1849.2|1848.9|1848.7|1848.4|94
1607050700000|2020-12-04 02:58:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|4
1607050710000|2020-12-04 02:58:30|1848.9|1848.6|1848.9|1848.6|1849|1848.7|1848.9|1848.6|15
1607050730000|2020-12-04 02:58:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1607050740000|2020-12-04 02:59:00|1849.4|1849.1|1849.3|1849|1849.4|1849.1|1849.3|1849|14
1607050750000|2020-12-04 02:59:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1607050760000|2020-12-04 02:59:20|||||||||1
1607050780000|2020-12-04 02:59:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607050790000|2020-12-04 02:59:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1607050800000|2020-12-04 03:00:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607050810000|2020-12-04 03:00:10|||||||||1
1607050830000|2020-12-04 03:00:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|7
1607050840000|2020-12-04 03:00:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|4
1607050850000|2020-12-04 03:00:50|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|3
1607050900000|2020-12-04 03:01:40|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1607050970000|2020-12-04 03:02:50|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1607050990000|2020-12-04 03:03:10|||||||||1
1607051030000|2020-12-04 03:03:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607051050000|2020-12-04 03:04:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607051090000|2020-12-04 03:04:50|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1848.7|1848.4|11
1607051100000|2020-12-04 03:05:00|||||||||1
1607051130000|2020-12-04 03:05:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1607051180000|2020-12-04 03:06:20|1848.7|1848.4|1848.5|1848.2|1848.7|1848.4|1848.5|1848.2|6
1607051190000|2020-12-04 03:06:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1607051200000|2020-12-04 03:06:40|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1607051220000|2020-12-04 03:07:00|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1607051230000|2020-12-04 03:07:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|2
1607051240000|2020-12-04 03:07:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607051390000|2020-12-04 03:09:50|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607051400000|2020-12-04 03:10:00|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607051410000|2020-12-04 03:10:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|3
1607051420000|2020-12-04 03:10:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607051480000|2020-12-04 03:11:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607051490000|2020-12-04 03:11:30|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1607051520000|2020-12-04 03:12:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607051530000|2020-12-04 03:12:10|||||||||2
1607051550000|2020-12-04 03:12:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607051580000|2020-12-04 03:13:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1607051600000|2020-12-04 03:13:20|1848.4|1848.1|1848.3|1848|1848.4|1848.1|1848.3|1848|3
1607051610000|2020-12-04 03:13:30|||||||||1
1607051620000|2020-12-04 03:13:40|||||||||1
1607051670000|2020-12-04 03:14:30|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1
1607051680000|2020-12-04 03:14:40|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1607051720000|2020-12-04 03:15:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607051740000|2020-12-04 03:15:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607051770000|2020-12-04 03:16:10|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|1848.2|1847.9|4
1607051810000|2020-12-04 03:16:50|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1607051820000|2020-12-04 03:17:00|||||||||2
1607051950000|2020-12-04 03:19:10|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1607051970000|2020-12-04 03:19:30|1848.4|1848.1|1848.5|1848.2|1848.5|1848.2|1848.4|1848.1|2
1607051980000|2020-12-04 03:19:40|1848.6|1848.3|1848.5|1848.2|1848.6|1848.3|1848.5|1848.2|3
1607052000000|2020-12-04 03:20:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607052010000|2020-12-04 03:20:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.7|1848.4|3
1607052020000|2020-12-04 03:20:20|1848.9|1848.6|1849.1|1848.8|1849.1|1848.8|1848.9|1848.6|7
1607052030000|2020-12-04 03:20:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607052060000|2020-12-04 03:21:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607052100000|2020-12-04 03:21:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607052190000|2020-12-04 03:23:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607052250000|2020-12-04 03:24:10|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|2
1607052260000|2020-12-04 03:24:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607052280000|2020-12-04 03:24:40|1848.5|1848.2|1848.2|1847.9|1848.5|1848.2|1848.2|1847.9|6
1607052290000|2020-12-04 03:24:50|1848|1847.7|1848.1|1847.8|1848.1|1847.8|1848|1847.7|4
1607052300000|2020-12-04 03:25:00|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1847.9|1847.6|1
1607052310000|2020-12-04 03:25:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|1
1607052340000|2020-12-04 03:25:40|||||||||1
1607052380000|2020-12-04 03:26:20|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1847.8|1847.5|1
1607052430000|2020-12-04 03:27:10|1848|1847.7|1848|1847.7|1848|1847.7|1848|1847.7|2
1607052530000|2020-12-04 03:28:50|1848.1|1847.8|1848.2|1847.9|1848.2|1847.9|1848.1|1847.8|2
1607052540000|2020-12-04 03:29:00|||||||||1
1607052710000|2020-12-04 03:31:50|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|1848.1|1847.8|2
1607052750000|2020-12-04 03:32:30|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|1
1607052760000|2020-12-04 03:32:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|4
1607052770000|2020-12-04 03:32:50|1848.3|1848|1848.3|1848|1848.3|1848|1848.3|1848|2
1607052780000|2020-12-04 03:33:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|2
1607052800000|2020-12-04 03:33:20|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|2
1607052860000|2020-12-04 03:34:20|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1
1607052880000|2020-12-04 03:34:40|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607052890000|2020-12-04 03:34:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607052910000|2020-12-04 03:35:10|||||||||1
1607052920000|2020-12-04 03:35:20|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607052950000|2020-12-04 03:35:50|||||||||1
1607052980000|2020-12-04 03:36:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607053000000|2020-12-04 03:36:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|3
1607053030000|2020-12-04 03:37:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607053060000|2020-12-04 03:37:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607053080000|2020-12-04 03:38:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607053210000|2020-12-04 03:40:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607053340000|2020-12-04 03:42:20|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1
1607053430000|2020-12-04 03:43:50|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607053460000|2020-12-04 03:44:20|||||||||1
1607053560000|2020-12-04 03:46:00|||||||||1
1607053740000|2020-12-04 03:49:00|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|1848.5|1848.2|3
1607053760000|2020-12-04 03:49:20|||||||||4
1607053830000|2020-12-04 03:50:30|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1848.6|1848.3|1
1607053840000|2020-12-04 03:50:40|||||||||4
1607053960000|2020-12-04 03:52:40|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|1848.4|1848.1|2
1607053980000|2020-12-04 03:53:00|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607053990000|2020-12-04 03:53:10|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|2
1607054010000|2020-12-04 03:53:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607054040000|2020-12-04 03:54:00|1849|1848.7|1849.1|1848.8|1849.1|1848.8|1849|1848.7|2
1607054050000|2020-12-04 03:54:10|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|3
1607054060000|2020-12-04 03:54:20|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607054090000|2020-12-04 03:54:50|||||||||1
1607054110000|2020-12-04 03:55:10|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|10
1607054120000|2020-12-04 03:55:20|||||||||3
1607054180000|2020-12-04 03:56:20|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607054240000|2020-12-04 03:57:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1607054420000|2020-12-04 04:00:20|||||||||3
1607054430000|2020-12-04 04:00:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607054560000|2020-12-04 04:02:40|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607054610000|2020-12-04 04:03:30|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607054660000|2020-12-04 04:04:20|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1848.7|1848.4|1
1607054710000|2020-12-04 04:05:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1
1607054730000|2020-12-04 04:05:30|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1607054840000|2020-12-04 04:07:20|||||||||4
1607054960000|2020-12-04 04:09:20|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|1849.1|1848.8|2
1607055020000|2020-12-04 04:10:20|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1607055060000|2020-12-04 04:11:00|||||||||1
1607055190000|2020-12-04 04:13:10|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607055240000|2020-12-04 04:14:00|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|5
1607055280000|2020-12-04 04:14:40|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1607055390000|2020-12-04 04:16:30|||||||||1
1607055610000|2020-12-04 04:20:10|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1607055630000|2020-12-04 04:20:30|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|5
1607055690000|2020-12-04 04:21:30|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1607055730000|2020-12-04 04:22:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607055800000|2020-12-04 04:23:20|1849.1|1848.8|1848.8|1848.5|1849.1|1848.8|1848.8|1848.5|6
1607055810000|2020-12-04 04:23:30|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|1848.9|1848.6|2
1607055940000|2020-12-04 04:25:40|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1848.8|1848.5|1
1607056020000|2020-12-04 04:27:00|1849|1848.7|1849|1848.7|1849|1848.7|1849|1848.7|1
1607056170000|2020-12-04 04:29:30|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607056190000|2020-12-04 04:29:50|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1
1607056220000|2020-12-04 04:30:20|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607056230000|2020-12-04 04:30:30|||||||||1
1607056260000|2020-12-04 04:31:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607056270000|2020-12-04 04:31:10|||||||||3
1607056320000|2020-12-04 04:32:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|3
1607056340000|2020-12-04 04:32:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607056420000|2020-12-04 04:33:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607056430000|2020-12-04 04:33:50|||||||||1
1607056440000|2020-12-04 04:34:00|||||||||1
1607056490000|2020-12-04 04:34:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607056560000|2020-12-04 04:36:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607056580000|2020-12-04 04:36:20|1849.5|1849.2|1849.6|1849.3|1849.6|1849.3|1849.5|1849.2|2
1607056590000|2020-12-04 04:36:30|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|2
1607056610000|2020-12-04 04:36:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607056620000|2020-12-04 04:37:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607056840000|2020-12-04 04:40:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607056850000|2020-12-04 04:40:50|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|6
1607056920000|2020-12-04 04:42:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607056930000|2020-12-04 04:42:10|||||||||1
1607056990000|2020-12-04 04:43:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607057080000|2020-12-04 04:44:40|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607057110000|2020-12-04 04:45:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607057230000|2020-12-04 04:47:10|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1607057240000|2020-12-04 04:47:20|||||||||1
1607057250000|2020-12-04 04:47:30|||||||||1
1607057270000|2020-12-04 04:47:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|5
1607057310000|2020-12-04 04:48:30|||||||||1
1607057330000|2020-12-04 04:48:50|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607057360000|2020-12-04 04:49:20|||||||||1
1607057410000|2020-12-04 04:50:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607057460000|2020-12-04 04:51:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607057510000|2020-12-04 04:51:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607057520000|2020-12-04 04:52:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607057530000|2020-12-04 04:52:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607057550000|2020-12-04 04:52:30|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607057560000|2020-12-04 04:52:40|||||||||1
1607057580000|2020-12-04 04:53:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1607057600000|2020-12-04 04:53:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607057620000|2020-12-04 04:53:40|||||||||1
1607057680000|2020-12-04 04:54:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607057700000|2020-12-04 04:55:00|||||||||1
1607057710000|2020-12-04 04:55:10|||||||||3
1607057800000|2020-12-04 04:56:40|||||||||1
1607057890000|2020-12-04 04:58:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607057920000|2020-12-04 04:58:40|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607057990000|2020-12-04 04:59:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607058070000|2020-12-04 05:01:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607058100000|2020-12-04 05:01:40|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|2
1607058190000|2020-12-04 05:03:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607058200000|2020-12-04 05:03:20|||||||||2
1607058220000|2020-12-04 05:03:40|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607058230000|2020-12-04 05:03:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607058250000|2020-12-04 05:04:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607058280000|2020-12-04 05:04:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607058310000|2020-12-04 05:05:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607058350000|2020-12-04 05:05:50|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607058380000|2020-12-04 05:06:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607058400000|2020-12-04 05:06:40|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607058450000|2020-12-04 05:07:30|||||||||1
1607058460000|2020-12-04 05:07:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|5
1607058470000|2020-12-04 05:07:50|1849.5|1849.2|1849.4|1849.1|1849.5|1849.2|1849.4|1849.1|4
1607058570000|2020-12-04 05:09:30|||||||||1
1607058610000|2020-12-04 05:10:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607058630000|2020-12-04 05:10:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607058640000|2020-12-04 05:10:40|1849.8|1849.5|1849.9|1849.6|1849.9|1849.6|1849.8|1849.5|3
1607058650000|2020-12-04 05:10:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607058660000|2020-12-04 05:11:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607058720000|2020-12-04 05:12:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|4
1607058890000|2020-12-04 05:14:50|||||||||2
1607058900000|2020-12-04 05:15:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607058910000|2020-12-04 05:15:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|3
1607058960000|2020-12-04 05:16:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607058980000|2020-12-04 05:16:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607059040000|2020-12-04 05:17:20|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|3
1607059100000|2020-12-04 05:18:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607059130000|2020-12-04 05:18:50|||||||||2
1607059210000|2020-12-04 05:20:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607059250000|2020-12-04 05:20:50|||||||||1
1607059260000|2020-12-04 05:21:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607059310000|2020-12-04 05:21:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607059380000|2020-12-04 05:23:00|||||||||4
1607059400000|2020-12-04 05:23:20|1849.7|1849.4|1849.8|1849.5|1849.8|1849.5|1849.7|1849.4|7
1607059410000|2020-12-04 05:23:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607059420000|2020-12-04 05:23:40|||||||||1
1607059430000|2020-12-04 05:23:50|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607059450000|2020-12-04 05:24:10|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1850|1849.7|7
1607059530000|2020-12-04 05:25:30|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607059550000|2020-12-04 05:25:50|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607059700000|2020-12-04 05:28:20|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|3
1607059800000|2020-12-04 05:30:00|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607059810000|2020-12-04 05:30:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|4
1607059820000|2020-12-04 05:30:20|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607059830000|2020-12-04 05:30:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607059850000|2020-12-04 05:30:50|1849.6|1849.3|1849.9|1849.6|1849.9|1849.6|1849.6|1849.3|2
1607059910000|2020-12-04 05:31:50|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|9
1607059920000|2020-12-04 05:32:00|1850.1|1849.8|1850.1|1849.8|1850.2|1849.9|1850.1|1849.8|5
1607059950000|2020-12-04 05:32:30|||||||||2
1607059960000|2020-12-04 05:32:40|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|4
1607059970000|2020-12-04 05:32:50|1850.3|1850|1850.3|1850|1850.5|1850.2|1850.3|1850|7
1607060000000|2020-12-04 05:33:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|3
1607060010000|2020-12-04 05:33:30|||||||||1
1607060020000|2020-12-04 05:33:40|1850.6|1850.3|1850.7|1850.4|1850.7|1850.4|1850.6|1850.3|6
1607060040000|2020-12-04 05:34:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|6
1607060050000|2020-12-04 05:34:10|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|3
1607060060000|2020-12-04 05:34:20|||||||||1
1607060090000|2020-12-04 05:34:50|1850.7|1850.4|1850.6|1850.3|1850.7|1850.4|1850.6|1850.3|2
1607060130000|2020-12-04 05:35:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607060150000|2020-12-04 05:35:50|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.9|1850.6|12
1607060170000|2020-12-04 05:36:10|||||||||1
1607060180000|2020-12-04 05:36:20|||||||||2
1607060220000|2020-12-04 05:37:00|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|6
1607060230000|2020-12-04 05:37:10|1851.3|1851|1851.5|1851.2|1851.5|1851.2|1851.3|1851|11
1607060240000|2020-12-04 05:37:20|||||||||1
1607060260000|2020-12-04 05:37:40|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1607060270000|2020-12-04 05:37:50|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|8
1607060320000|2020-12-04 05:38:40|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1
1607060330000|2020-12-04 05:38:50|||||||||1
1607060340000|2020-12-04 05:39:00|1851.5|1851.2|1851.6|1851.3|1851.6|1851.3|1851.5|1851.2|4
1607060360000|2020-12-04 05:39:20|||||||||2
1607060370000|2020-12-04 05:39:30|||||||||5
1607060400000|2020-12-04 05:40:00|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1607060410000|2020-12-04 05:40:10|1851.1|1850.8|1851.1|1850.8|1851.2|1850.9|1851.1|1850.8|4
1607060430000|2020-12-04 05:40:30|||||||||6
1607060440000|2020-12-04 05:40:40|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|2
1607060480000|2020-12-04 05:41:20|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607060490000|2020-12-04 05:41:30|1850.9|1850.6|1850.8|1850.5|1850.9|1850.6|1850.8|1850.5|2
1607060520000|2020-12-04 05:42:00|||||||||2
1607060540000|2020-12-04 05:42:20|||||||||1
1607060580000|2020-12-04 05:43:00|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|2
1607060590000|2020-12-04 05:43:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607060600000|2020-12-04 05:43:20|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607060630000|2020-12-04 05:43:50|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1607060640000|2020-12-04 05:44:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607060660000|2020-12-04 05:44:20|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607060680000|2020-12-04 05:44:40|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607060690000|2020-12-04 05:44:50|||||||||1
1607060730000|2020-12-04 05:45:30|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|4
1607060760000|2020-12-04 05:46:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607060820000|2020-12-04 05:47:00|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607060870000|2020-12-04 05:47:50|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607060940000|2020-12-04 05:49:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|3
1607060950000|2020-12-04 05:49:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|2
1607061140000|2020-12-04 05:52:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607061180000|2020-12-04 05:53:00|||||||||1
1607061220000|2020-12-04 05:53:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|2
1607061230000|2020-12-04 05:53:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607061240000|2020-12-04 05:54:00|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|4
1607061320000|2020-12-04 05:55:20|||||||||3
1607061340000|2020-12-04 05:55:40|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1851.2|1850.9|1
1607061350000|2020-12-04 05:55:50|1851.1|1850.8|1851.3|1851|1851.3|1851|1851.1|1850.8|3
1607061410000|2020-12-04 05:56:50|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|2
1607061430000|2020-12-04 05:57:10|||||||||1
1607061440000|2020-12-04 05:57:20|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607061460000|2020-12-04 05:57:40|1851.7|1851.4|1852.1|1851.8|1852.1|1851.8|1851.7|1851.4|15
1607061470000|2020-12-04 05:57:50|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607061510000|2020-12-04 05:58:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607061520000|2020-12-04 05:58:40|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1851.5|1851.2|1
1607061540000|2020-12-04 05:59:00|||||||||1
1607061580000|2020-12-04 05:59:40|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|4
1607061590000|2020-12-04 05:59:50|1851.3|1851|1851.2|1850.9|1851.3|1851|1851.2|1850.9|2
1607061610000|2020-12-04 06:00:10|1850.8|1850.5|1850.7|1850.4|1850.9|1850.6|1850.7|1850.4|8
1607061620000|2020-12-04 06:00:20|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607061660000|2020-12-04 06:01:00|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|2
1607061670000|2020-12-04 06:01:10|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607061680000|2020-12-04 06:01:20|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607061690000|2020-12-04 06:01:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607061710000|2020-12-04 06:01:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607061800000|2020-12-04 06:03:20|1850.9|1850.6|1851.1|1850.8|1851.1|1850.8|1850.9|1850.6|3
1607061850000|2020-12-04 06:04:10|1851.4|1851.1|1851.5|1851.2|1851.5|1851.2|1851.4|1851.1|2
1607061870000|2020-12-04 06:04:30|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607061890000|2020-12-04 06:04:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607061900000|2020-12-04 06:05:00|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1851.6|1851.3|1
1607061910000|2020-12-04 06:05:10|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1
1607061920000|2020-12-04 06:05:20|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|1851.4|1851.1|2
1607061930000|2020-12-04 06:05:30|1851.3|1851|1851.3|1851|1851.3|1851|1851.3|1851|1
1607062060000|2020-12-04 06:07:40|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607062080000|2020-12-04 06:08:00|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607062110000|2020-12-04 06:08:30|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1
1607062170000|2020-12-04 06:09:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607062200000|2020-12-04 06:10:00|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607062290000|2020-12-04 06:11:30|||||||||1
1607062350000|2020-12-04 06:12:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607062360000|2020-12-04 06:12:40|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|2
1607062430000|2020-12-04 06:13:50|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607062470000|2020-12-04 06:14:30|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607062480000|2020-12-04 06:14:40|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|4
1607062490000|2020-12-04 06:14:50|1850.3|1850|1850.5|1850.2|1850.5|1850.2|1850.3|1850|4
1607062510000|2020-12-04 06:15:10|1850.2|1849.9|1850.4|1850.1|1850.4|1850.1|1850.2|1849.9|3
1607062520000|2020-12-04 06:15:20|1850.1|1849.8|1850.2|1849.9|1850.2|1849.9|1850.1|1849.8|2
1607062540000|2020-12-04 06:15:40|||||||||1
1607062560000|2020-12-04 06:16:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607062570000|2020-12-04 06:16:10|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607062670000|2020-12-04 06:17:50|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607062700000|2020-12-04 06:18:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|7
1607062710000|2020-12-04 06:18:30|||||||||1
1607062720000|2020-12-04 06:18:40|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607062730000|2020-12-04 06:18:50|||||||||2
1607062800000|2020-12-04 06:20:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607062810000|2020-12-04 06:20:10|||||||||2
1607062830000|2020-12-04 06:20:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|3
1607062850000|2020-12-04 06:20:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607062860000|2020-12-04 06:21:00|||||||||3
1607062870000|2020-12-04 06:21:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|3
1607062990000|2020-12-04 06:23:10|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607063030000|2020-12-04 06:23:50|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607063090000|2020-12-04 06:24:50|||||||||1
1607063130000|2020-12-04 06:25:30|||||||||1
1607063150000|2020-12-04 06:25:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|5
1607063160000|2020-12-04 06:26:00|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607063190000|2020-12-04 06:26:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607063260000|2020-12-04 06:27:40|||||||||2
1607063280000|2020-12-04 06:28:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|3
1607063300000|2020-12-04 06:28:20|||||||||3
1607063310000|2020-12-04 06:28:30|||||||||1
1607063320000|2020-12-04 06:28:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607063330000|2020-12-04 06:28:50|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|4
1607063340000|2020-12-04 06:29:00|||||||||1
1607063360000|2020-12-04 06:29:20|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607063370000|2020-12-04 06:29:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607063430000|2020-12-04 06:30:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|3
1607063460000|2020-12-04 06:31:00|1849.4|1849.1|1849.5|1849.2|1849.5|1849.2|1849.3|1849|3
1607063470000|2020-12-04 06:31:10|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|3
1607063490000|2020-12-04 06:31:30|||||||||1
1607063530000|2020-12-04 06:32:10|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607063570000|2020-12-04 06:32:50|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607063600000|2020-12-04 06:33:20|||||||||1
1607063690000|2020-12-04 06:34:50|||||||||1
1607063720000|2020-12-04 06:35:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|2
1607063760000|2020-12-04 06:36:00|1849.8|1849.5|1849.7|1849.4|1849.8|1849.5|1849.7|1849.4|3
1607063780000|2020-12-04 06:36:20|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607063820000|2020-12-04 06:37:00|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|3
1607063840000|2020-12-04 06:37:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607063850000|2020-12-04 06:37:30|||||||||1
1607063870000|2020-12-04 06:37:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607063890000|2020-12-04 06:38:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607063900000|2020-12-04 06:38:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607063910000|2020-12-04 06:38:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607063920000|2020-12-04 06:38:40|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607063940000|2020-12-04 06:39:00|||||||||1
1607063960000|2020-12-04 06:39:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607063970000|2020-12-04 06:39:30|||||||||1
1607063990000|2020-12-04 06:39:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607064010000|2020-12-04 06:40:10|||||||||1
1607064030000|2020-12-04 06:40:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607064040000|2020-12-04 06:40:40|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607064050000|2020-12-04 06:40:50|||||||||1
1607064060000|2020-12-04 06:41:00|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1607064100000|2020-12-04 06:41:40|||||||||3
1607064140000|2020-12-04 06:42:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|2
1607064210000|2020-12-04 06:43:30|||||||||1
1607064250000|2020-12-04 06:44:10|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607064370000|2020-12-04 06:46:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607064400000|2020-12-04 06:46:40|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1
1607064440000|2020-12-04 06:47:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1607064620000|2020-12-04 06:50:20|||||||||1
1607064680000|2020-12-04 06:51:20|||||||||1
1607064690000|2020-12-04 06:51:30|||||||||1
1607064860000|2020-12-04 06:54:20|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|7
1607064900000|2020-12-04 06:55:00|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|1
1607064910000|2020-12-04 06:55:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607064960000|2020-12-04 06:56:00|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|4
1607065050000|2020-12-04 06:57:30|||||||||2
1607065080000|2020-12-04 06:58:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607065090000|2020-12-04 06:58:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607065100000|2020-12-04 06:58:20|||||||||1
1607065130000|2020-12-04 06:58:50|1850.6|1850.3|1850.4|1850.1|1850.6|1850.3|1850.4|1850.1|3
1607065160000|2020-12-04 06:59:20|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|2
1607065200000|2020-12-04 07:00:00|1850.2|1849.9|1850.8|1850.5|1850.8|1850.5|1850.2|1849.9|17
1607065210000|2020-12-04 07:00:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1
1607065240000|2020-12-04 07:00:40|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607065260000|2020-12-04 07:01:00|1850.5|1850.2|1850.6|1850.3|1850.6|1850.3|1850.5|1850.2|4
1607065270000|2020-12-04 07:01:10|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607065280000|2020-12-04 07:01:20|1850.6|1850.3|1850.7|1850.4|1850.7|1850.4|1850.6|1850.3|3
1607065300000|2020-12-04 07:01:40|||||||||10
1607065330000|2020-12-04 07:02:10|||||||||1
1607065340000|2020-12-04 07:02:20|1850.6|1850.3|1850.5|1850.2|1850.6|1850.3|1850.5|1850.2|2
1607065350000|2020-12-04 07:02:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|4
1607065390000|2020-12-04 07:03:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607065410000|2020-12-04 07:03:30|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|6
1607065420000|2020-12-04 07:03:40|1851.1|1850.8|1851.2|1850.9|1851.2|1850.9|1851.1|1850.8|2
1607065430000|2020-12-04 07:03:50|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1851.1|1850.8|1
1607065460000|2020-12-04 07:04:20|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1607065490000|2020-12-04 07:04:50|||||||||1
1607065500000|2020-12-04 07:05:00|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607065510000|2020-12-04 07:05:10|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|3
1607065550000|2020-12-04 07:05:50|||||||||1
1607065570000|2020-12-04 07:06:10|||||||||1
1607065640000|2020-12-04 07:07:20|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|2
1607065650000|2020-12-04 07:07:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|4
1607065680000|2020-12-04 07:08:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1607065700000|2020-12-04 07:08:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1607065720000|2020-12-04 07:08:40|1850|1849.7|1850.1|1849.8|1850.1|1849.8|1850|1849.7|2
1607065730000|2020-12-04 07:08:50|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607065810000|2020-12-04 07:10:10|||||||||2
1607065820000|2020-12-04 07:10:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607065880000|2020-12-04 07:11:20|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|3
1607065890000|2020-12-04 07:11:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|2
1607065900000|2020-12-04 07:11:40|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|4
1607065920000|2020-12-04 07:12:00|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1
1607065940000|2020-12-04 07:12:20|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607065950000|2020-12-04 07:12:30|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|2
1607065990000|2020-12-04 07:13:10|||||||||2
1607066000000|2020-12-04 07:13:20|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|3
1607066010000|2020-12-04 07:13:30|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607066030000|2020-12-04 07:13:50|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|11
1607066040000|2020-12-04 07:14:00|||||||||2
1607066050000|2020-12-04 07:14:10|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|6
1607066070000|2020-12-04 07:14:30|1849.8|1849.5|1850.1|1849.8|1850.1|1849.8|1849.8|1849.5|3
1607066080000|2020-12-04 07:14:40|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607066110000|2020-12-04 07:15:10|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607066130000|2020-12-04 07:15:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|2
1607066220000|2020-12-04 07:17:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1
1607066230000|2020-12-04 07:17:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607066240000|2020-12-04 07:17:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607066260000|2020-12-04 07:17:40|||||||||1
1607066430000|2020-12-04 07:20:30|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|2
1607066460000|2020-12-04 07:21:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607066470000|2020-12-04 07:21:10|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607066540000|2020-12-04 07:22:20|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|3
1607066600000|2020-12-04 07:23:20|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|2
1607066610000|2020-12-04 07:23:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607066640000|2020-12-04 07:24:00|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|1850.6|1850.3|7
1607066670000|2020-12-04 07:24:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|2
1607066710000|2020-12-04 07:25:10|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607066720000|2020-12-04 07:25:20|1850.2|1849.9|1850|1849.7|1850.2|1849.9|1850|1849.7|3
1607066730000|2020-12-04 07:25:30|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|4
1607066740000|2020-12-04 07:25:40|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|2
1607066760000|2020-12-04 07:26:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607066800000|2020-12-04 07:26:40|||||||||1
1607066920000|2020-12-04 07:28:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607067010000|2020-12-04 07:30:10|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607067030000|2020-12-04 07:30:30|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607067050000|2020-12-04 07:30:50|||||||||1
1607067060000|2020-12-04 07:31:00|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1850.4|1850.1|1
1607067170000|2020-12-04 07:32:50|||||||||6
1607067180000|2020-12-04 07:33:00|||||||||1
1607067450000|2020-12-04 07:37:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|3
1607067460000|2020-12-04 07:37:40|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|5
1607067480000|2020-12-04 07:38:00|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607067510000|2020-12-04 07:38:30|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|2
1607067560000|2020-12-04 07:39:20|1849.9|1849.6|1850|1849.7|1850|1849.7|1849.9|1849.6|10
1607067570000|2020-12-04 07:39:30|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|1849.6|1849.3|2
1607067580000|2020-12-04 07:39:40|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607067630000|2020-12-04 07:40:30|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|4
1607067650000|2020-12-04 07:40:50|1849.2|1848.9|1849.1|1848.8|1849.2|1848.9|1849.1|1848.8|6
1607067660000|2020-12-04 07:41:00|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|1849.2|1848.9|2
1607067900000|2020-12-04 07:45:00|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607067910000|2020-12-04 07:45:10|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1
1607067920000|2020-12-04 07:45:20|1849.5|1849.2|1849.6|1849.3|1849.6|1849.3|1849.5|1849.2|2
1607068090000|2020-12-04 07:48:10|1849.3|1849|1849.3|1849|1849.3|1849|1849.3|1849|1
1607068100000|2020-12-04 07:48:20|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1849.4|1849.1|1
1607068120000|2020-12-04 07:48:40|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607068150000|2020-12-04 07:49:10|||||||||1
1607068220000|2020-12-04 07:50:20|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1849.8|1849.5|1
1607068230000|2020-12-04 07:50:30|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1849.5|1849.2|1
1607068280000|2020-12-04 07:51:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607068350000|2020-12-04 07:52:30|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607068380000|2020-12-04 07:53:00|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1850.5|1850.2|1
1607068400000|2020-12-04 07:53:20|1850|1849.7|1850|1849.7|1850|1849.7|1850|1849.7|1
1607068560000|2020-12-04 07:56:00|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|1849.7|1849.4|2
1607068570000|2020-12-04 07:56:10|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1849.9|1849.6|1
1607068580000|2020-12-04 07:56:20|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1
1607068640000|2020-12-04 07:57:20|||||||||8
1607068650000|2020-12-04 07:57:30|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1607068710000|2020-12-04 07:58:30|1850.3|1850|1850.1|1849.8|1850.3|1850|1850.1|1849.8|10
1607068740000|2020-12-04 07:59:00|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.2|1849.9|4
1607068750000|2020-12-04 07:59:10|1850.4|1850.1|1850.2|1849.9|1850.4|1850.1|1850.2|1849.9|2
1607068760000|2020-12-04 07:59:20|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|1
1607068800000|2020-12-04 08:00:00|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|1850.2|1849.9|2
1607068810000|2020-12-04 08:00:10|1849.5|1849.2|1850.2|1849.9|1850.2|1849.9|1849.5|1849.2|11
1607068820000|2020-12-04 08:00:20|1850|1849.7|1850.3|1850|1850.3|1850|1850|1849.7|7
1607068830000|2020-12-04 08:00:30|1850.1|1849.8|1850|1849.7|1850.2|1849.9|1850|1849.7|7
1607068840000|2020-12-04 08:00:40|1850.1|1849.8|1850.1|1849.8|1850.1|1849.8|1849.9|1849.6|5
1607068850000|2020-12-04 08:00:50|1850.2|1849.9|1850.3|1850|1850.3|1850|1850.1|1849.8|6
1607068860000|2020-12-04 08:01:00|1850.4|1850.1|1850.7|1850.4|1850.7|1850.4|1850.4|1850.1|11
1607068870000|2020-12-04 08:01:10|1850.6|1850.3|1850.7|1850.4|1850.7|1850.4|1850.6|1850.3|3
1607068880000|2020-12-04 08:01:20|1850.8|1850.5|1850.9|1850.6|1851|1850.7|1850.8|1850.5|9
1607068890000|2020-12-04 08:01:30|1851|1850.7|1851|1850.7|1851|1850.7|1850.9|1850.6|5
1607068900000|2020-12-04 08:01:40|1850.9|1850.6|1851|1850.7|1851|1850.7|1850.9|1850.6|5
1607068910000|2020-12-04 08:01:50|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|4
1607068920000|2020-12-04 08:02:00|||||||||2
1607068940000|2020-12-04 08:02:20|1850.7|1850.4|1850.8|1850.5|1850.8|1850.5|1850.7|1850.4|5
1607068950000|2020-12-04 08:02:30|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|1850.9|1850.6|2
1607068960000|2020-12-04 08:02:40|||||||||5
1607068970000|2020-12-04 08:02:50|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|2
1607068980000|2020-12-04 08:03:00|1851.1|1850.8|1851.2|1850.9|1851.2|1850.9|1851.1|1850.8|4
1607068990000|2020-12-04 08:03:10|1851.3|1851|1850.9|1850.6|1851.3|1851|1850.9|1850.6|5
1607069010000|2020-12-04 08:03:30|1851|1850.7|1851.1|1850.8|1851.1|1850.8|1851|1850.7|2
1607069020000|2020-12-04 08:03:40|1850.8|1850.5|1850.6|1850.3|1850.8|1850.5|1850.6|1850.3|11
1607069030000|2020-12-04 08:03:50|1850.5|1850.2|1850.4|1850.1|1850.5|1850.2|1850.4|1850.1|3
1607069040000|2020-12-04 08:04:00|1850.3|1850|1850.3|1850|1850.3|1850|1850.3|1850|2
1607069070000|2020-12-04 08:04:30|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1850.8|1850.5|1
1607069080000|2020-12-04 08:04:40|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|1850.7|1850.4|16
1607069110000|2020-12-04 08:05:10|1851|1850.7|1851|1850.7|1851|1850.7|1851|1850.7|4
1607069120000|2020-12-04 08:05:20|1851.1|1850.8|1851.4|1851.1|1851.4|1851.1|1851.1|1850.8|4
1607069130000|2020-12-04 08:05:30|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|4
1607069140000|2020-12-04 08:05:40|1852.2|1851.9|1852|1851.7|1852.4|1852.1|1852|1851.7|29
1607069150000|2020-12-04 08:05:50|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|1851.7|1851.4|2
1607069160000|2020-12-04 08:06:00|1852|1851.7|1851.6|1851.3|1852|1851.7|1851.6|1851.3|3
1607069190000|2020-12-04 08:06:30|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1607069200000|2020-12-04 08:06:40|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1851.9|1851.6|1
1607069210000|2020-12-04 08:06:50|||||||||1
1607069220000|2020-12-04 08:07:00|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|1
1607069230000|2020-12-04 08:07:10|1851.8|1851.5|1851.6|1851.3|1851.8|1851.5|1851.6|1851.3|3
1607069240000|2020-12-04 08:07:20|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1851.8|1851.5|1
1607069250000|2020-12-04 08:07:30|1851.9|1851.6|1851.6|1851.3|1851.9|1851.6|1851.6|1851.3|2
1607069260000|2020-12-04 08:07:40|1851.7|1851.4|1851.9|1851.6|1851.9|1851.6|1851.7|1851.4|5
1607069270000|2020-12-04 08:07:50|1852|1851.7|1852|1851.7|1852|1851.7|1852|1851.7|2
1607069290000|2020-12-04 08:08:10|||||||||1
1607069310000|2020-12-04 08:08:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1607069330000|2020-12-04 08:08:50|1852.4|1852.1|1852.5|1852.2|1852.5|1852.2|1852.4|1852.1|3
1607069340000|2020-12-04 08:09:00|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|1852.6|1852.3|2
1607069350000|2020-12-04 08:09:10|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|3
1607069360000|2020-12-04 08:09:20|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|1852.7|1852.4|2
1607069400000|2020-12-04 08:10:00|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1852.5|1852.2|1
1607069430000|2020-12-04 08:10:30|1852.3|1852|1852.6|1852.3|1852.6|1852.3|1852.3|1852|3
1607069440000|2020-12-04 08:10:40|1852.5|1852.2|1852.4|1852.1|1852.5|1852.2|1852.4|1852.1|2
1607069490000|2020-12-04 08:11:30|1852.3|1852|1852.3|1852|1852.3|1852|1852.3|1852|1
1607069500000|2020-12-04 08:11:40|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1852.4|1852.1|1
1607069510000|2020-12-04 08:11:50|1852.5|1852.2|1852.6|1852.3|1852.6|1852.3|1852.5|1852.2|2
1607069530000|2020-12-04 08:12:10|1852.7|1852.4|1852.6|1852.3|1852.7|1852.4|1852.6|1852.3|2
1607069560000|2020-12-04 08:12:40|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|5
1607069570000|2020-12-04 08:12:50|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.2|1852.9|2
1607069580000|2020-12-04 08:13:00|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1852.9|1852.6|1
1607069590000|2020-12-04 08:13:10|1853.3|1853|1853.7|1853.4|1853.7|1853.4|1853.3|1853|12
1607069600000|2020-12-04 08:13:20|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607069610000|2020-12-04 08:13:30|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607069620000|2020-12-04 08:13:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607069630000|2020-12-04 08:13:50|||||||||2
1607069640000|2020-12-04 08:14:00|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607069660000|2020-12-04 08:14:20|1853.8|1853.5|1854.1|1853.8|1854.1|1853.8|1853.8|1853.5|6
1607069670000|2020-12-04 08:14:30|1853.9|1853.6|1853.7|1853.4|1854|1853.7|1853.7|1853.4|4
1607069690000|2020-12-04 08:14:50|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|2
1607069710000|2020-12-04 08:15:10|1853.9|1853.6|1854.1|1853.8|1854.1|1853.8|1853.9|1853.6|2
1607069720000|2020-12-04 08:15:20|||||||||1
1607069740000|2020-12-04 08:15:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|2
1607069750000|2020-12-04 08:15:50|1854.9|1854.6|1855|1854.7|1855.1|1854.8|1854.8|1854.5|40
1607069760000|2020-12-04 08:16:00|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.8|1854.5|10
1607069800000|2020-12-04 08:16:40|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|3
1607069810000|2020-12-04 08:16:50|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607069820000|2020-12-04 08:17:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|2
1607069830000|2020-12-04 08:17:10|||||||||1
1607069840000|2020-12-04 08:17:20|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.5|1854.2|12
1607069850000|2020-12-04 08:17:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|4
1607069860000|2020-12-04 08:17:40|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|5
1607069870000|2020-12-04 08:17:50|||||||||1
1607069880000|2020-12-04 08:18:00|1854.7|1854.4|1855|1854.7|1855|1854.7|1854.7|1854.4|7
1607069890000|2020-12-04 08:18:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|4
1607069900000|2020-12-04 08:18:20|||||||||1
1607069910000|2020-12-04 08:18:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607069920000|2020-12-04 08:18:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607069930000|2020-12-04 08:18:50|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.7|1854.4|2
1607069940000|2020-12-04 08:19:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607069950000|2020-12-04 08:19:10|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|10
1607070030000|2020-12-04 08:20:30|1854.2|1853.9|1854.6|1854.3|1854.6|1854.3|1854.2|1853.9|4
1607070050000|2020-12-04 08:20:50|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|7
1607070060000|2020-12-04 08:21:00|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607070080000|2020-12-04 08:21:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|4
1607070140000|2020-12-04 08:22:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|5
1607070170000|2020-12-04 08:22:50|1854.8|1854.5|1855.1|1854.8|1855.1|1854.8|1854.8|1854.5|2
1607070190000|2020-12-04 08:23:10|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|2
1607070200000|2020-12-04 08:23:20|1854.7|1854.4|1854.9|1854.6|1854.9|1854.6|1854.5|1854.2|4
1607070210000|2020-12-04 08:23:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1607070220000|2020-12-04 08:23:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607070290000|2020-12-04 08:24:50|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.5|1854.2|2
1607070300000|2020-12-04 08:25:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607070340000|2020-12-04 08:25:40|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|2
1607070420000|2020-12-04 08:27:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607070440000|2020-12-04 08:27:20|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|3
1607070550000|2020-12-04 08:29:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|6
1607070570000|2020-12-04 08:29:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|9
1607070590000|2020-12-04 08:29:50|||||||||1
1607070600000|2020-12-04 08:30:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1607070610000|2020-12-04 08:30:10|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607070630000|2020-12-04 08:30:30|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1607070650000|2020-12-04 08:30:50|1855.3|1855|1855.7|1855.4|1855.7|1855.4|1855.3|1855|46
1607070660000|2020-12-04 08:31:00|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|9
1607070680000|2020-12-04 08:31:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1607070700000|2020-12-04 08:31:40|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.3|1855|6
1607070710000|2020-12-04 08:31:50|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1607070730000|2020-12-04 08:32:10|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|3
1607070770000|2020-12-04 08:32:50|1855.5|1855.2|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|10
1607070790000|2020-12-04 08:33:10|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|10
1607070810000|2020-12-04 08:33:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|5
1607070820000|2020-12-04 08:33:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607070840000|2020-12-04 08:34:00|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|6
1607070850000|2020-12-04 08:34:10|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|6
1607070860000|2020-12-04 08:34:20|1855.9|1855.6|1855.8|1855.5|1856|1855.7|1855.8|1855.5|5
1607070870000|2020-12-04 08:34:30|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1607070880000|2020-12-04 08:34:40|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|3
1607070890000|2020-12-04 08:34:50|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|2
1607070900000|2020-12-04 08:35:00|1856.1|1855.8|1856.4|1856.1|1856.4|1856.1|1856.1|1855.8|19
1607070910000|2020-12-04 08:35:10|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|1
1607070930000|2020-12-04 08:35:30|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|8
1607070950000|2020-12-04 08:35:50|||||||||1
1607070960000|2020-12-04 08:36:00|1856|1855.7|1856.3|1856|1856.3|1856|1856|1855.7|10
1607071040000|2020-12-04 08:37:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1607071050000|2020-12-04 08:37:30|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|6
1607071080000|2020-12-04 08:38:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607071100000|2020-12-04 08:38:20|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|4
1607071160000|2020-12-04 08:39:20|1855.6|1855.3|1855.5|1855.2|1855.6|1855.3|1855.5|1855.2|2
1607071190000|2020-12-04 08:39:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1607071200000|2020-12-04 08:40:00|1854.8|1854.5|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|8
1607071210000|2020-12-04 08:40:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607071220000|2020-12-04 08:40:20|1854.8|1854.5|1855|1854.7|1855|1854.7|1854.8|1854.5|2
1607071230000|2020-12-04 08:40:30|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|4
1607071240000|2020-12-04 08:40:40|1855|1854.7|1854.8|1854.5|1855|1854.7|1854.8|1854.5|2
1607071260000|2020-12-04 08:41:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607071280000|2020-12-04 08:41:20|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|6
1607071290000|2020-12-04 08:41:30|||||||||1
1607071370000|2020-12-04 08:42:50|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607071400000|2020-12-04 08:43:20|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|3
1607071410000|2020-12-04 08:43:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607071430000|2020-12-04 08:43:50|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|7
1607071440000|2020-12-04 08:44:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607071480000|2020-12-04 08:44:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607071530000|2020-12-04 08:45:30|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607071540000|2020-12-04 08:45:40|1855|1854.7|1855.1|1854.8|1855.1|1854.8|1855|1854.7|2
1607071550000|2020-12-04 08:45:50|1855.3|1855|1855|1854.7|1855.3|1855|1855|1854.7|13
1607071560000|2020-12-04 08:46:00|1855.2|1854.9|1855|1854.7|1855.2|1854.9|1854.9|1854.6|11
1607071570000|2020-12-04 08:46:10|||||||||1
1607071650000|2020-12-04 08:47:30|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607071660000|2020-12-04 08:47:40|1854.6|1854.3|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|2
1607071680000|2020-12-04 08:48:00|1854.5|1854.2|1854.2|1853.9|1854.5|1854.2|1854.2|1853.9|2
1607071690000|2020-12-04 08:48:10|1854.4|1854.1|1855|1854.7|1855|1854.7|1854.4|1854.1|20
1607071700000|2020-12-04 08:48:20|1855.1|1854.8|1855.4|1855.1|1855.5|1855.2|1855.1|1854.8|110
1607071710000|2020-12-04 08:48:30|1855.8|1855.5|1855.9|1855.6|1856.1|1855.8|1855.8|1855.5|114
1607071720000|2020-12-04 08:48:40|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.8|1855.5|23
1607071730000|2020-12-04 08:48:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|2
1607071740000|2020-12-04 08:49:00|1855.9|1855.6|1855.8|1855.5|1856|1855.7|1855.7|1855.4|15
1607071750000|2020-12-04 08:49:10|1855.7|1855.4|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|3
1607071760000|2020-12-04 08:49:20|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|2
1607071790000|2020-12-04 08:49:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607071800000|2020-12-04 08:50:00|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|7
1607071810000|2020-12-04 08:50:10|1855.5|1855.2|1855.7|1855.4|1855.7|1855.4|1855.5|1855.2|7
1607071830000|2020-12-04 08:50:30|1855.4|1855.1|1855.3|1855|1855.7|1855.4|1855.3|1855|4
1607071840000|2020-12-04 08:50:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|3
1607071860000|2020-12-04 08:51:00|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|6
1607071870000|2020-12-04 08:51:10|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1607071910000|2020-12-04 08:51:50|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|2
1607071920000|2020-12-04 08:52:00|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|3
1607071930000|2020-12-04 08:52:10|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|3
1607071940000|2020-12-04 08:52:20|||||||||5
1607072000000|2020-12-04 08:53:20|1855|1854.7|1855.1|1854.8|1855.1|1854.8|1855|1854.7|17
1607072010000|2020-12-04 08:53:30|||||||||1
1607072020000|2020-12-04 08:53:40|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607072030000|2020-12-04 08:53:50|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|2
1607072040000|2020-12-04 08:54:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|3
1607072060000|2020-12-04 08:54:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607072080000|2020-12-04 08:54:40|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607072110000|2020-12-04 08:55:10|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|5
1607072130000|2020-12-04 08:55:30|||||||||2
1607072170000|2020-12-04 08:56:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607072210000|2020-12-04 08:56:50|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|3
1607072230000|2020-12-04 08:57:10|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|3
1607072240000|2020-12-04 08:57:20|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607072270000|2020-12-04 08:57:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607072300000|2020-12-04 08:58:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|3
1607072330000|2020-12-04 08:58:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607072340000|2020-12-04 08:59:00|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|8
1607072350000|2020-12-04 08:59:10|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|2
1607072360000|2020-12-04 08:59:20|||||||||3
1607072370000|2020-12-04 08:59:30|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1607072390000|2020-12-04 08:59:50|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|2
1607072400000|2020-12-04 09:00:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.6|1854.3|9
1607072410000|2020-12-04 09:00:10|1854.8|1854.5|1854.9|1854.6|1854.9|1854.6|1854.8|1854.5|2
1607072420000|2020-12-04 09:00:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607072430000|2020-12-04 09:00:30|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607072440000|2020-12-04 09:00:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607072450000|2020-12-04 09:00:50|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|15
1607072460000|2020-12-04 09:01:00|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607072480000|2020-12-04 09:01:20|1854.5|1854.2|1854.4|1854.1|1854.6|1854.3|1854.4|1854.1|3
1607072490000|2020-12-04 09:01:30|1854.3|1854|1854|1853.7|1854.3|1854|1854|1853.7|6
1607072510000|2020-12-04 09:01:50|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|3
1607072520000|2020-12-04 09:02:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1607072540000|2020-12-04 09:02:20|||||||||1
1607072570000|2020-12-04 09:02:50|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.2|1853.9|3
1607072590000|2020-12-04 09:03:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1607072620000|2020-12-04 09:03:40|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607072630000|2020-12-04 09:03:50|1854.3|1854|1853.9|1853.6|1854.3|1854|1853.9|1853.6|4
1607072650000|2020-12-04 09:04:10|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607072660000|2020-12-04 09:04:20|1854.1|1853.8|1853.5|1853.2|1854.1|1853.8|1853.5|1853.2|28
1607072670000|2020-12-04 09:04:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607072680000|2020-12-04 09:04:40|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607072690000|2020-12-04 09:04:50|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.8|1853.5|5
1607072710000|2020-12-04 09:05:10|1853.8|1853.5|1854|1853.7|1854|1853.7|1853.8|1853.5|3
1607072720000|2020-12-04 09:05:20|||||||||1
1607072730000|2020-12-04 09:05:30|||||||||1
1607072750000|2020-12-04 09:05:50|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|2
1607072780000|2020-12-04 09:06:20|||||||||1
1607072790000|2020-12-04 09:06:30|1854.2|1853.9|1854|1853.7|1854.2|1853.9|1854|1853.7|3
1607072820000|2020-12-04 09:07:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1607072840000|2020-12-04 09:07:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|2
1607072850000|2020-12-04 09:07:30|1854.8|1854.5|1854.7|1854.4|1854.8|1854.5|1854.7|1854.4|11
1607072880000|2020-12-04 09:08:00|1854.3|1854|1854.2|1853.9|1854.3|1854|1854.2|1853.9|11
1607072890000|2020-12-04 09:08:10|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1607072910000|2020-12-04 09:08:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|17
1607072920000|2020-12-04 09:08:40|1854.2|1853.9|1854.3|1854|1854.3|1854|1854.2|1853.9|26
1607072960000|2020-12-04 09:09:20|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|13
1607072970000|2020-12-04 09:09:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|7
1607072990000|2020-12-04 09:09:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607073000000|2020-12-04 09:10:00|||||||||11
1607073010000|2020-12-04 09:10:10|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|10
1607073020000|2020-12-04 09:10:20|||||||||2
1607073030000|2020-12-04 09:10:30|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.5|1854.2|32
1607073040000|2020-12-04 09:10:40|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607073050000|2020-12-04 09:10:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1607073060000|2020-12-04 09:11:00|||||||||8
1607073070000|2020-12-04 09:11:10|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|17
1607073080000|2020-12-04 09:11:20|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|7
1607073100000|2020-12-04 09:11:40|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.7|1854.4|4
1607073110000|2020-12-04 09:11:50|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|8
1607073120000|2020-12-04 09:12:00|||||||||2
1607073150000|2020-12-04 09:12:30|1854.7|1854.4|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|8
1607073160000|2020-12-04 09:12:40|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|9
1607073180000|2020-12-04 09:13:00|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1607073190000|2020-12-04 09:13:10|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|4
1607073200000|2020-12-04 09:13:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1607073210000|2020-12-04 09:13:30|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|2
1607073220000|2020-12-04 09:13:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607073230000|2020-12-04 09:13:50|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1607073250000|2020-12-04 09:14:10|1854.1|1853.8|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|3
1607073290000|2020-12-04 09:14:50|1854|1853.7|1853.9|1853.6|1854|1853.7|1853.9|1853.6|2
1607073300000|2020-12-04 09:15:00|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607073330000|2020-12-04 09:15:30|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1607073340000|2020-12-04 09:15:40|||||||||3
1607073370000|2020-12-04 09:16:10|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607073380000|2020-12-04 09:16:20|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|4
1607073390000|2020-12-04 09:16:30|1853.8|1853.5|1853.7|1853.4|1853.8|1853.5|1853.7|1853.4|3
1607073420000|2020-12-04 09:17:00|1853.9|1853.6|1853.9|1853.6|1854.1|1853.8|1853.9|1853.6|9
1607073430000|2020-12-04 09:17:10|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1607073440000|2020-12-04 09:17:20|||||||||6
1607073470000|2020-12-04 09:17:50|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|13
1607073480000|2020-12-04 09:18:00|||||||||1
1607073490000|2020-12-04 09:18:10|1854.2|1853.9|1853.8|1853.5|1854.2|1853.9|1853.8|1853.5|25
1607073520000|2020-12-04 09:18:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607073530000|2020-12-04 09:18:50|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1607073540000|2020-12-04 09:19:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|4
1607073550000|2020-12-04 09:19:10|||||||||1
1607073560000|2020-12-04 09:19:20|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|4
1607073570000|2020-12-04 09:19:30|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|3
1607073590000|2020-12-04 09:19:50|||||||||2
1607073610000|2020-12-04 09:20:10|1853.9|1853.6|1853.6|1853.3|1853.9|1853.6|1853.6|1853.3|15
1607073620000|2020-12-04 09:20:20|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1607073630000|2020-12-04 09:20:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607073660000|2020-12-04 09:21:00|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607073670000|2020-12-04 09:21:10|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|5
1607073720000|2020-12-04 09:22:00|||||||||2
1607073770000|2020-12-04 09:22:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607073780000|2020-12-04 09:23:00|||||||||1
1607073790000|2020-12-04 09:23:10|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|8
1607073820000|2020-12-04 09:23:40|1853.5|1853.2|1853.7|1853.4|1853.7|1853.4|1853.5|1853.2|6
1607073840000|2020-12-04 09:24:00|||||||||6
1607073850000|2020-12-04 09:24:10|1853.6|1853.3|1853.7|1853.4|1853.7|1853.4|1853.6|1853.3|17
1607073870000|2020-12-04 09:24:30|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|12
1607073880000|2020-12-04 09:24:40|||||||||13
1607073910000|2020-12-04 09:25:10|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|2
1607073920000|2020-12-04 09:25:20|||||||||10
1607073930000|2020-12-04 09:25:30|||||||||4
1607073950000|2020-12-04 09:25:50|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.2|1852.9|4
1607073970000|2020-12-04 09:26:10|1853.1|1852.8|1853|1852.7|1853.2|1852.9|1853|1852.7|11
1607074000000|2020-12-04 09:26:40|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1607074020000|2020-12-04 09:27:00|1853.2|1852.9|1853.3|1853|1853.3|1853|1853.2|1852.9|2
1607074050000|2020-12-04 09:27:30|||||||||4
1607074060000|2020-12-04 09:27:40|||||||||2
1607074110000|2020-12-04 09:28:30|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1607074120000|2020-12-04 09:28:40|1853|1852.7|1853|1852.7|1853|1852.7|1853|1852.7|6
1607074180000|2020-12-04 09:29:40|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1853.1|1852.8|1
1607074200000|2020-12-04 09:30:00|1853.4|1853.1|1853.5|1853.2|1853.5|1853.2|1853.4|1853.1|4
1607074210000|2020-12-04 09:30:10|1853.6|1853.3|1854|1853.7|1854|1853.7|1853.6|1853.3|12
1607074250000|2020-12-04 09:30:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607074320000|2020-12-04 09:32:00|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607074370000|2020-12-04 09:32:50|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|3
1607074380000|2020-12-04 09:33:00|1853.7|1853.4|1853.6|1853.3|1853.7|1853.4|1853.6|1853.3|3
1607074400000|2020-12-04 09:33:20|||||||||2
1607074410000|2020-12-04 09:33:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|2
1607074430000|2020-12-04 09:33:50|||||||||1
1607074450000|2020-12-04 09:34:10|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|2
1607074460000|2020-12-04 09:34:20|||||||||1
1607074470000|2020-12-04 09:34:30|1853.3|1853|1853.3|1853|1853.3|1853|1853.3|1853|3
1607074510000|2020-12-04 09:35:10|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1853.4|1853.1|1
1607074530000|2020-12-04 09:35:30|1853.2|1852.9|1853.6|1853.3|1853.6|1853.3|1853.2|1852.9|28
1607074560000|2020-12-04 09:36:00|||||||||2
1607074610000|2020-12-04 09:36:50|1853.9|1853.6|1853.7|1853.4|1853.9|1853.6|1853.7|1853.4|3
1607074620000|2020-12-04 09:37:00|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607074670000|2020-12-04 09:37:50|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607074700000|2020-12-04 09:38:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1607074740000|2020-12-04 09:39:00|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607074750000|2020-12-04 09:39:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|3
1607074760000|2020-12-04 09:39:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|3
1607074770000|2020-12-04 09:39:30|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|4
1607074780000|2020-12-04 09:39:40|||||||||2
1607074790000|2020-12-04 09:39:50|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607074810000|2020-12-04 09:40:10|1854.8|1854.5|1854.9|1854.6|1855|1854.7|1854.8|1854.5|9
1607074820000|2020-12-04 09:40:20|||||||||3
1607074840000|2020-12-04 09:40:40|1855|1854.7|1855.3|1855|1855.3|1855|1854.9|1854.6|6
1607074850000|2020-12-04 09:40:50|1855.6|1855.3|1855.5|1855.2|1855.7|1855.4|1855.5|1855.2|20
1607074860000|2020-12-04 09:41:00|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|7
1607074870000|2020-12-04 09:41:10|1855.7|1855.4|1855.4|1855.1|1855.7|1855.4|1855.4|1855.1|6
1607074890000|2020-12-04 09:41:30|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|3
1607074900000|2020-12-04 09:41:40|1855.3|1855|1855.4|1855.1|1855.6|1855.3|1855.3|1855|10
1607074910000|2020-12-04 09:41:50|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1607074920000|2020-12-04 09:42:00|||||||||1
1607074930000|2020-12-04 09:42:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607074950000|2020-12-04 09:42:30|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1607074960000|2020-12-04 09:42:40|1855.9|1855.6|1856|1855.7|1856|1855.7|1855.9|1855.6|5
1607074980000|2020-12-04 09:43:00|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1607074990000|2020-12-04 09:43:10|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|2
1607075000000|2020-12-04 09:43:20|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1607075010000|2020-12-04 09:43:30|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|2
1607075030000|2020-12-04 09:43:50|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1
1607075040000|2020-12-04 09:44:00|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|6
1607075050000|2020-12-04 09:44:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|3
1607075070000|2020-12-04 09:44:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|3
1607075080000|2020-12-04 09:44:40|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|6
1607075090000|2020-12-04 09:44:50|1856.5|1856.2|1856.8|1856.5|1857.3|1857|1856.5|1856.2|77
1607075100000|2020-12-04 09:45:00|1856.9|1856.6|1857.1|1856.8|1857.2|1856.9|1856.9|1856.6|21
1607075110000|2020-12-04 09:45:10|1857|1856.7|1857.7|1857.4|1858|1857.7|1857|1856.7|58
1607075120000|2020-12-04 09:45:20|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|3
1607075130000|2020-12-04 09:45:30|1857|1856.7|1856.9|1856.6|1857.1|1856.8|1856.9|1856.6|23
1607075140000|2020-12-04 09:45:40|1856.6|1856.3|1857.1|1856.8|1857.1|1856.8|1856.6|1856.3|7
1607075150000|2020-12-04 09:45:50|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|9
1607075160000|2020-12-04 09:46:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|2
1607075180000|2020-12-04 09:46:20|1857.9|1857.6|1858.1|1857.8|1858.1|1857.8|1857.9|1857.6|8
1607075190000|2020-12-04 09:46:30|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1607075200000|2020-12-04 09:46:40|1858.1|1857.8|1858.4|1858.1|1858.4|1858.1|1858.1|1857.8|10
1607075210000|2020-12-04 09:46:50|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|4
1607075220000|2020-12-04 09:47:00|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|10
1607075230000|2020-12-04 09:47:10|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|6
1607075240000|2020-12-04 09:47:20|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|8
1607075260000|2020-12-04 09:47:40|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|4
1607075270000|2020-12-04 09:47:50|1858.3|1858|1858.4|1858.1|1858.4|1858.1|1858.3|1858|11
1607075280000|2020-12-04 09:48:00|1858.5|1858.2|1858.3|1858|1858.7|1858.4|1858.3|1858|12
1607075290000|2020-12-04 09:48:10|1858.1|1857.8|1857.8|1857.5|1858.1|1857.8|1857.8|1857.5|3
1607075300000|2020-12-04 09:48:20|1857.9|1857.6|1858.1|1857.8|1858.1|1857.8|1857.9|1857.6|6
1607075310000|2020-12-04 09:48:30|||||||||1
1607075330000|2020-12-04 09:48:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1607075350000|2020-12-04 09:49:10|1858.3|1858|1858.4|1858.1|1858.4|1858.1|1858.3|1858|3
1607075360000|2020-12-04 09:49:20|1858.5|1858.2|1858.7|1858.4|1858.7|1858.4|1858.5|1858.2|2
1607075370000|2020-12-04 09:49:30|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|4
1607075390000|2020-12-04 09:49:50|1858.9|1858.6|1858.4|1858.1|1858.9|1858.6|1858.4|1858.1|6
1607075400000|2020-12-04 09:50:00|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|8
1607075410000|2020-12-04 09:50:10|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858|1857.7|5
1607075420000|2020-12-04 09:50:20|1858.2|1857.9|1858|1857.7|1858.2|1857.9|1858|1857.7|6
1607075470000|2020-12-04 09:51:10|1857.8|1857.5|1858|1857.7|1858|1857.7|1857.8|1857.5|2
1607075500000|2020-12-04 09:51:40|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1607075550000|2020-12-04 09:52:30|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607075610000|2020-12-04 09:53:30|||||||||1
1607075640000|2020-12-04 09:54:00|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|4
1607075650000|2020-12-04 09:54:10|1857.5|1857.2|1857.9|1857.6|1857.9|1857.6|1857.5|1857.2|2
1607075660000|2020-12-04 09:54:20|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1607075690000|2020-12-04 09:54:50|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1
1607075700000|2020-12-04 09:55:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|9
1607075710000|2020-12-04 09:55:10|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|2
1607075720000|2020-12-04 09:55:20|||||||||1
1607075730000|2020-12-04 09:55:30|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1607075740000|2020-12-04 09:55:40|1857.5|1857.2|1857.3|1857|1857.5|1857.2|1857.3|1857|6
1607075780000|2020-12-04 09:56:20|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1
1607075790000|2020-12-04 09:56:30|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.2|1855.9|14
1607075800000|2020-12-04 09:56:40|1856.5|1856.2|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|2
1607075820000|2020-12-04 09:57:00|||||||||1
1607075830000|2020-12-04 09:57:10|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|2
1607075840000|2020-12-04 09:57:20|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|2
1607075850000|2020-12-04 09:57:30|||||||||1
1607075860000|2020-12-04 09:57:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1607075880000|2020-12-04 09:58:00|1856.5|1856.2|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|4
1607075900000|2020-12-04 09:58:20|1856|1855.7|1856.3|1856|1856.3|1856|1856|1855.7|3
1607075960000|2020-12-04 09:59:20|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1856|1855.7|25
1607075970000|2020-12-04 09:59:30|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607075980000|2020-12-04 09:59:40|||||||||1
1607076000000|2020-12-04 10:00:00|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|22
1607076010000|2020-12-04 10:00:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607076020000|2020-12-04 10:00:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|7
1607076040000|2020-12-04 10:00:40|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607076050000|2020-12-04 10:00:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|3
1607076060000|2020-12-04 10:01:00|||||||||2
1607076070000|2020-12-04 10:01:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1607076080000|2020-12-04 10:01:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607076100000|2020-12-04 10:01:40|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|4
1607076110000|2020-12-04 10:01:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607076130000|2020-12-04 10:02:10|1855.1|1854.8|1855|1854.7|1855.1|1854.8|1855|1854.7|2
1607076140000|2020-12-04 10:02:20|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607076170000|2020-12-04 10:02:50|1854.8|1854.5|1854.4|1854.1|1854.8|1854.5|1854.4|1854.1|8
1607076180000|2020-12-04 10:03:00|1854.7|1854.4|1854.6|1854.3|1854.9|1854.6|1854.6|1854.3|16
1607076210000|2020-12-04 10:03:30|1854.8|1854.5|1854.8|1854.5|1855.1|1854.8|1854.7|1854.4|15
1607076220000|2020-12-04 10:03:40|1854.5|1854.2|1854.7|1854.4|1854.8|1854.5|1854.4|1854.1|35
1607076230000|2020-12-04 10:03:50|||||||||2
1607076240000|2020-12-04 10:04:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607076250000|2020-12-04 10:04:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607076260000|2020-12-04 10:04:20|||||||||3
1607076290000|2020-12-04 10:04:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607076300000|2020-12-04 10:05:00|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1607076320000|2020-12-04 10:05:20|||||||||2
1607076340000|2020-12-04 10:05:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607076360000|2020-12-04 10:06:00|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|3
1607076370000|2020-12-04 10:06:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1607076380000|2020-12-04 10:06:20|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607076410000|2020-12-04 10:06:50|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607076420000|2020-12-04 10:07:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607076430000|2020-12-04 10:07:10|||||||||1
1607076450000|2020-12-04 10:07:30|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607076460000|2020-12-04 10:07:40|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607076490000|2020-12-04 10:08:10|1854.9|1854.6|1854.7|1854.4|1854.9|1854.6|1854.7|1854.4|2
1607076520000|2020-12-04 10:08:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607076540000|2020-12-04 10:09:00|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1607076580000|2020-12-04 10:09:40|||||||||1
1607076600000|2020-12-04 10:10:00|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|3
1607076610000|2020-12-04 10:10:10|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1607076620000|2020-12-04 10:10:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|5
1607076650000|2020-12-04 10:10:50|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607076680000|2020-12-04 10:11:20|||||||||1
1607076700000|2020-12-04 10:11:40|1854.5|1854.2|1854.4|1854.1|1854.5|1854.2|1854.4|1854.1|3
1607076710000|2020-12-04 10:11:50|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1607076720000|2020-12-04 10:12:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607076730000|2020-12-04 10:12:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|3
1607076740000|2020-12-04 10:12:20|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607076760000|2020-12-04 10:12:40|||||||||2
1607076770000|2020-12-04 10:12:50|1854|1853.7|1854.3|1854|1854.3|1854|1854|1853.7|2
1607076780000|2020-12-04 10:13:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607076810000|2020-12-04 10:13:30|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607076890000|2020-12-04 10:14:50|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1607076930000|2020-12-04 10:15:30|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1607076940000|2020-12-04 10:15:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607076950000|2020-12-04 10:15:50|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607076970000|2020-12-04 10:16:10|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607076980000|2020-12-04 10:16:20|||||||||1
1607076990000|2020-12-04 10:16:30|||||||||1
1607077000000|2020-12-04 10:16:40|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|2
1607077070000|2020-12-04 10:17:50|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|2
1607077080000|2020-12-04 10:18:00|1854.3|1854|1854.7|1854.4|1854.7|1854.4|1854.3|1854|5
1607077110000|2020-12-04 10:18:30|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|4
1607077120000|2020-12-04 10:18:40|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1607077130000|2020-12-04 10:18:50|||||||||1
1607077150000|2020-12-04 10:19:10|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1607077180000|2020-12-04 10:19:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607077190000|2020-12-04 10:19:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607077200000|2020-12-04 10:20:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|3
1607077210000|2020-12-04 10:20:10|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|2
1607077220000|2020-12-04 10:20:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|3
1607077240000|2020-12-04 10:20:40|1854.7|1854.4|1854.8|1854.5|1854.8|1854.5|1854.6|1854.3|12
1607077260000|2020-12-04 10:21:00|1854.7|1854.4|1854.5|1854.2|1854.7|1854.4|1854.5|1854.2|6
1607077280000|2020-12-04 10:21:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|2
1607077290000|2020-12-04 10:21:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|3
1607077300000|2020-12-04 10:21:40|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607077310000|2020-12-04 10:21:50|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607077320000|2020-12-04 10:22:00|1854.4|1854.1|1854.2|1853.9|1854.4|1854.1|1854.2|1853.9|4
1607077330000|2020-12-04 10:22:10|1854.1|1853.8|1854.3|1854|1854.3|1854|1854.1|1853.8|2
1607077340000|2020-12-04 10:22:20|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|2
1607077370000|2020-12-04 10:22:50|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607077380000|2020-12-04 10:23:00|||||||||3
1607077390000|2020-12-04 10:23:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|2
1607077400000|2020-12-04 10:23:20|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607077420000|2020-12-04 10:23:40|||||||||1
1607077430000|2020-12-04 10:23:50|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1
1607077440000|2020-12-04 10:24:00|||||||||1
1607077490000|2020-12-04 10:24:50|1854|1853.7|1854.2|1853.9|1854.2|1853.9|1854|1853.7|2
1607077510000|2020-12-04 10:25:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|3
1607077530000|2020-12-04 10:25:30|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|5
1607077550000|2020-12-04 10:25:50|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1607077570000|2020-12-04 10:26:10|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|3
1607077590000|2020-12-04 10:26:30|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|2
1607077610000|2020-12-04 10:26:50|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1
1607077640000|2020-12-04 10:27:20|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1607077680000|2020-12-04 10:28:00|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1853.7|1853.4|1
1607077710000|2020-12-04 10:28:30|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1607077740000|2020-12-04 10:29:00|1853.7|1853.4|1853.9|1853.6|1853.9|1853.6|1853.7|1853.4|2
1607077750000|2020-12-04 10:29:10|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|3
1607077780000|2020-12-04 10:29:40|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|1853.8|1853.5|2
1607077790000|2020-12-04 10:29:50|||||||||1
1607077800000|2020-12-04 10:30:00|1853.9|1853.6|1854|1853.7|1854|1853.7|1853.9|1853.6|8
1607077810000|2020-12-04 10:30:10|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1853.6|1853.3|1
1607077820000|2020-12-04 10:30:20|1854|1853.7|1854|1853.7|1854|1853.7|1854|1853.7|1
1607077870000|2020-12-04 10:31:10|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1853.9|1853.6|1
1607077920000|2020-12-04 10:32:00|1854.1|1853.8|1854.2|1853.9|1854.2|1853.9|1854.1|1853.8|3
1607077940000|2020-12-04 10:32:20|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|2
1607077970000|2020-12-04 10:32:50|||||||||3
1607077980000|2020-12-04 10:33:00|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|1854.1|1853.8|2
1607078020000|2020-12-04 10:33:40|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607078040000|2020-12-04 10:34:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1607078050000|2020-12-04 10:34:10|||||||||1
1607078100000|2020-12-04 10:35:00|1854.3|1854|1854.5|1854.2|1854.5|1854.2|1854.3|1854|3
1607078140000|2020-12-04 10:35:40|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1607078180000|2020-12-04 10:36:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1607078210000|2020-12-04 10:36:50|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607078220000|2020-12-04 10:37:00|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|2
1607078250000|2020-12-04 10:37:30|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607078270000|2020-12-04 10:37:50|1854.4|1854.1|1854.5|1854.2|1854.5|1854.2|1854.4|1854.1|3
1607078280000|2020-12-04 10:38:00|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|3
1607078300000|2020-12-04 10:38:20|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1607078330000|2020-12-04 10:38:50|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.2|1853.9|18
1607078370000|2020-12-04 10:39:30|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|1
1607078380000|2020-12-04 10:39:40|||||||||1
1607078400000|2020-12-04 10:40:00|1854.6|1854.3|1854.6|1854.3|1854.7|1854.4|1854.6|1854.3|4
1607078430000|2020-12-04 10:40:30|1854.4|1854.1|1854.3|1854|1854.4|1854.1|1854.3|1854|2
1607078450000|2020-12-04 10:40:50|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607078460000|2020-12-04 10:41:00|||||||||1
1607078480000|2020-12-04 10:41:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607078490000|2020-12-04 10:41:30|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1854.2|1853.9|1
1607078500000|2020-12-04 10:41:40|||||||||2
1607078510000|2020-12-04 10:41:50|1854.3|1854|1854.3|1854|1854.3|1854|1854.3|1854|2
1607078520000|2020-12-04 10:42:00|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|4
1607078580000|2020-12-04 10:43:00|1854.6|1854.3|1854.7|1854.4|1854.7|1854.4|1854.6|1854.3|10
1607078600000|2020-12-04 10:43:20|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|3
1607078750000|2020-12-04 10:45:50|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|3
1607078780000|2020-12-04 10:46:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|4
1607078820000|2020-12-04 10:47:00|1854.9|1854.6|1854.8|1854.5|1854.9|1854.6|1854.8|1854.5|2
1607078850000|2020-12-04 10:47:30|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607078880000|2020-12-04 10:48:00|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607078910000|2020-12-04 10:48:30|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1
1607078920000|2020-12-04 10:48:40|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|2
1607078930000|2020-12-04 10:48:50|||||||||1
1607078940000|2020-12-04 10:49:00|1854.5|1854.2|1854.6|1854.3|1854.6|1854.3|1854.5|1854.2|5
1607078950000|2020-12-04 10:49:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1607079000000|2020-12-04 10:50:00|||||||||1
1607079020000|2020-12-04 10:50:20|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1854.4|1854.1|1
1607079070000|2020-12-04 10:51:10|1854.3|1854|1854.4|1854.1|1854.4|1854.1|1854.3|1854|6
1607079080000|2020-12-04 10:51:20|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1854.5|1854.2|1
1607079100000|2020-12-04 10:51:40|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1854.6|1854.3|1
1607079110000|2020-12-04 10:51:50|||||||||1
1607079130000|2020-12-04 10:52:10|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|1854.7|1854.4|2
1607079140000|2020-12-04 10:52:20|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1854.8|1854.5|1
1607079170000|2020-12-04 10:52:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1
1607079190000|2020-12-04 10:53:10|||||||||2
1607079230000|2020-12-04 10:53:50|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|4
1607079270000|2020-12-04 10:54:30|1855.1|1854.8|1854.8|1854.5|1855.1|1854.8|1854.8|1854.5|8
1607079280000|2020-12-04 10:54:40|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.9|1854.6|5
1607079290000|2020-12-04 10:54:50|1855.3|1855|1855.1|1854.8|1855.3|1855|1855.1|1854.8|13
1607079340000|2020-12-04 10:55:40|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607079360000|2020-12-04 10:56:00|||||||||1
1607079490000|2020-12-04 10:58:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1607079520000|2020-12-04 10:58:40|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|3
1607079590000|2020-12-04 10:59:50|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607079610000|2020-12-04 11:00:10|1855.4|1855.1|1855.6|1855.3|1855.6|1855.3|1855.4|1855.1|3
1607079650000|2020-12-04 11:00:50|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|3
1607079660000|2020-12-04 11:01:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|2
1607079680000|2020-12-04 11:01:20|||||||||1
1607079700000|2020-12-04 11:01:40|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1607079710000|2020-12-04 11:01:50|||||||||1
1607079760000|2020-12-04 11:02:40|||||||||2
1607079780000|2020-12-04 11:03:00|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1607079800000|2020-12-04 11:03:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607079840000|2020-12-04 11:04:00|||||||||1
1607079850000|2020-12-04 11:04:10|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|6
1607079880000|2020-12-04 11:04:40|1855.4|1855.1|1855.7|1855.4|1855.7|1855.4|1855.4|1855.1|3
1607079890000|2020-12-04 11:04:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1607079930000|2020-12-04 11:05:30|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|3
1607079940000|2020-12-04 11:05:40|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|3
1607079960000|2020-12-04 11:06:00|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|30
1607079970000|2020-12-04 11:06:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.3|1856|7
1607079980000|2020-12-04 11:06:20|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|5
1607079990000|2020-12-04 11:06:30|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|5
1607080040000|2020-12-04 11:07:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|5
1607080070000|2020-12-04 11:07:50|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1607080080000|2020-12-04 11:08:00|||||||||1
1607080110000|2020-12-04 11:08:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607080140000|2020-12-04 11:09:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|3
1607080160000|2020-12-04 11:09:20|||||||||1
1607080170000|2020-12-04 11:09:30|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|2
1607080190000|2020-12-04 11:09:50|||||||||1
1607080240000|2020-12-04 11:10:40|||||||||2
1607080280000|2020-12-04 11:11:20|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607080300000|2020-12-04 11:11:40|||||||||2
1607080350000|2020-12-04 11:12:30|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607080370000|2020-12-04 11:12:50|||||||||1
1607080410000|2020-12-04 11:13:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1607080440000|2020-12-04 11:14:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|4
1607080460000|2020-12-04 11:14:20|||||||||1
1607080480000|2020-12-04 11:14:40|1855.7|1855.4|1855.6|1855.3|1855.7|1855.4|1855.6|1855.3|3
1607080530000|2020-12-04 11:15:30|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|5
1607080570000|2020-12-04 11:16:10|1855.6|1855.3|1855.7|1855.4|1855.7|1855.4|1855.6|1855.3|4
1607080580000|2020-12-04 11:16:20|1855.8|1855.5|1856|1855.7|1856|1855.7|1855.8|1855.5|13
1607080590000|2020-12-04 11:16:30|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|11
1607080600000|2020-12-04 11:16:40|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.3|1856|13
1607080610000|2020-12-04 11:16:50|1856.3|1856|1856.3|1856|1856.3|1856|1856.2|1855.9|13
1607080620000|2020-12-04 11:17:00|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.3|1856|4
1607080630000|2020-12-04 11:17:10|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|6
1607080640000|2020-12-04 11:17:20|||||||||5
1607080650000|2020-12-04 11:17:30|||||||||8
1607080660000|2020-12-04 11:17:40|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1607080710000|2020-12-04 11:18:30|1856|1855.7|1856.2|1855.9|1856.2|1855.9|1856|1855.7|5
1607080760000|2020-12-04 11:19:20|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|5
1607080820000|2020-12-04 11:20:20|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1607080890000|2020-12-04 11:21:30|1855.7|1855.4|1855.5|1855.2|1855.7|1855.4|1855.5|1855.2|5
1607080930000|2020-12-04 11:22:10|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607081010000|2020-12-04 11:23:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|4
1607081100000|2020-12-04 11:25:00|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|3
1607081360000|2020-12-04 11:29:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1
1607081380000|2020-12-04 11:29:40|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|2
1607081460000|2020-12-04 11:31:00|||||||||2
1607081470000|2020-12-04 11:31:10|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1
1607081520000|2020-12-04 11:32:00|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1
1607081580000|2020-12-04 11:33:00|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|9
1607081590000|2020-12-04 11:33:10|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|5
1607081610000|2020-12-04 11:33:30|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|2
1607081620000|2020-12-04 11:33:40|1856.1|1855.8|1856|1855.7|1856.1|1855.8|1856|1855.7|6
1607081630000|2020-12-04 11:33:50|||||||||2
1607081650000|2020-12-04 11:34:10|||||||||5
1607081660000|2020-12-04 11:34:20|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|27
1607081670000|2020-12-04 11:34:30|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|4
1607081680000|2020-12-04 11:34:40|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|3
1607081700000|2020-12-04 11:35:00|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|3
1607081710000|2020-12-04 11:35:10|1856.4|1856.1|1857.1|1856.8|1857.1|1856.8|1856.4|1856.1|16
1607081720000|2020-12-04 11:35:20|1857.2|1856.9|1857.1|1856.8|1857.2|1856.9|1857.1|1856.8|10
1607081730000|2020-12-04 11:35:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1607081740000|2020-12-04 11:35:40|1856.6|1856.3|1856.7|1856.4|1856.8|1856.5|1856.6|1856.3|4
1607081750000|2020-12-04 11:35:50|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1607081760000|2020-12-04 11:36:00|||||||||4
1607081770000|2020-12-04 11:36:10|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|1
1607081780000|2020-12-04 11:36:20|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1
1607081790000|2020-12-04 11:36:30|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|1
1607081870000|2020-12-04 11:37:50|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|11
1607081880000|2020-12-04 11:38:00|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|3
1607081890000|2020-12-04 11:38:10|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|10
1607081940000|2020-12-04 11:39:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1607081950000|2020-12-04 11:39:10|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607082010000|2020-12-04 11:40:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1
1607082020000|2020-12-04 11:40:20|1855.3|1855|1855.3|1855|1855.5|1855.2|1855.3|1855|7
1607082030000|2020-12-04 11:40:30|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1855.1|1854.8|8
1607082060000|2020-12-04 11:41:00|||||||||2
1607082070000|2020-12-04 11:41:10|1855|1854.7|1854.9|1854.6|1855|1854.7|1854.9|1854.6|3
1607082090000|2020-12-04 11:41:30|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|4
1607082100000|2020-12-04 11:41:40|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607082130000|2020-12-04 11:42:10|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|3
1607082170000|2020-12-04 11:42:50|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|1854.9|1854.6|2
1607082180000|2020-12-04 11:43:00|1855.3|1855|1855.1|1854.8|1855.3|1855|1855|1854.7|6
1607082190000|2020-12-04 11:43:10|||||||||1
1607082210000|2020-12-04 11:43:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|3
1607082240000|2020-12-04 11:44:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1607082270000|2020-12-04 11:44:30|1854.9|1854.6|1855.1|1854.8|1855.1|1854.8|1854.9|1854.6|8
1607082330000|2020-12-04 11:45:30|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|1
1607082420000|2020-12-04 11:47:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|4
1607082450000|2020-12-04 11:47:30|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|6
1607082470000|2020-12-04 11:47:50|||||||||1
1607082480000|2020-12-04 11:48:00|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1
1607082520000|2020-12-04 11:48:40|||||||||1
1607082600000|2020-12-04 11:50:00|||||||||1
1607082630000|2020-12-04 11:50:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1607082640000|2020-12-04 11:50:40|||||||||1
1607082660000|2020-12-04 11:51:00|||||||||1
1607082680000|2020-12-04 11:51:20|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1607082690000|2020-12-04 11:51:30|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|1
1607082700000|2020-12-04 11:51:40|||||||||1
1607082720000|2020-12-04 11:52:00|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607082780000|2020-12-04 11:53:00|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1
1607082990000|2020-12-04 11:56:30|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607083050000|2020-12-04 11:57:30|||||||||1
1607083060000|2020-12-04 11:57:40|1855|1854.7|1855|1854.7|1855|1854.7|1855|1854.7|5
1607083080000|2020-12-04 11:58:00|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|4
1607083130000|2020-12-04 11:58:50|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607083150000|2020-12-04 11:59:10|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|1855.1|1854.8|2
1607083160000|2020-12-04 11:59:20|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1855.2|1854.9|1
1607083190000|2020-12-04 11:59:50|1855.3|1855|1855.2|1854.9|1855.3|1855|1855.2|1854.9|4
1607083200000|2020-12-04 12:00:00|1855.3|1855|1855.2|1854.9|1855.3|1855|1855|1854.7|20
1607083210000|2020-12-04 12:00:10|1855|1854.7|1855.3|1855|1855.3|1855|1855|1854.7|6
1607083220000|2020-12-04 12:00:20|||||||||1
1607083230000|2020-12-04 12:00:30|1855.2|1854.9|1855.3|1855|1855.3|1855|1855.2|1854.9|3
1607083240000|2020-12-04 12:00:40|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|2
1607083260000|2020-12-04 12:01:00|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|1855.4|1855.1|2
1607083270000|2020-12-04 12:01:10|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|6
1607083290000|2020-12-04 12:01:30|||||||||2
1607083300000|2020-12-04 12:01:40|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1
1607083310000|2020-12-04 12:01:50|||||||||1
1607083320000|2020-12-04 12:02:00|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|13
1607083340000|2020-12-04 12:02:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|3
1607083350000|2020-12-04 12:02:30|1855.7|1855.4|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|16
1607083360000|2020-12-04 12:02:40|1856.1|1855.8|1856.2|1855.9|1856.2|1855.9|1856.1|1855.8|3
1607083380000|2020-12-04 12:03:00|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1607083390000|2020-12-04 12:03:10|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|2
1607083400000|2020-12-04 12:03:20|||||||||1
1607083410000|2020-12-04 12:03:30|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|4
1607083420000|2020-12-04 12:03:40|||||||||4
1607083440000|2020-12-04 12:04:00|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|5
1607083460000|2020-12-04 12:04:20|1856.3|1856|1856.1|1855.8|1856.3|1856|1856.1|1855.8|2
1607083480000|2020-12-04 12:04:40|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856.1|1855.8|6
1607083490000|2020-12-04 12:04:50|||||||||1
1607083500000|2020-12-04 12:05:00|1856|1855.7|1856.1|1855.8|1856.1|1855.8|1856|1855.7|8
1607083510000|2020-12-04 12:05:10|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|3
1607083520000|2020-12-04 12:05:20|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|2
1607083530000|2020-12-04 12:05:30|||||||||3
1607083540000|2020-12-04 12:05:40|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|6
1607083550000|2020-12-04 12:05:50|1856|1855.7|1856|1855.7|1856|1855.7|1855.9|1855.6|15
1607083560000|2020-12-04 12:06:00|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|3
1607083570000|2020-12-04 12:06:10|1856.2|1855.9|1856.1|1855.8|1856.2|1855.9|1856.1|1855.8|7
1607083580000|2020-12-04 12:06:20|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1855.9|1855.6|9
1607083590000|2020-12-04 12:06:30|1855.9|1855.6|1856|1855.7|1856.1|1855.8|1855.9|1855.6|40
1607083600000|2020-12-04 12:06:40|||||||||13
1607083610000|2020-12-04 12:06:50|||||||||3
1607083620000|2020-12-04 12:07:00|1855.9|1855.6|1856.1|1855.8|1856.1|1855.8|1855.9|1855.6|2
1607083630000|2020-12-04 12:07:10|1856|1855.7|1855.7|1855.4|1856|1855.7|1855.7|1855.4|21
1607083640000|2020-12-04 12:07:20|1855.8|1855.5|1856.2|1855.9|1856.2|1855.9|1855.8|1855.5|8
1607083650000|2020-12-04 12:07:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1607083660000|2020-12-04 12:07:40|||||||||1
1607083670000|2020-12-04 12:07:50|||||||||3
1607083680000|2020-12-04 12:08:00|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|10
1607083690000|2020-12-04 12:08:10|1856.6|1856.3|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|7
1607083700000|2020-12-04 12:08:20|1856.5|1856.2|1856.8|1856.5|1856.8|1856.5|1856.5|1856.2|10
1607083710000|2020-12-04 12:08:30|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.8|1856.5|3
1607083720000|2020-12-04 12:08:40|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|5
1607083730000|2020-12-04 12:08:50|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1
1607083740000|2020-12-04 12:09:00|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.8|1856.5|2
1607083750000|2020-12-04 12:09:10|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.7|1856.4|3
1607083760000|2020-12-04 12:09:20|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|3
1607083770000|2020-12-04 12:09:30|1857|1856.7|1857|1856.7|1857|1856.7|1856.9|1856.6|10
1607083780000|2020-12-04 12:09:40|||||||||5
1607083790000|2020-12-04 12:09:50|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857|1856.7|5
1607083800000|2020-12-04 12:10:00|1857.2|1856.9|1857|1856.7|1857.2|1856.9|1857|1856.7|2
1607083810000|2020-12-04 12:10:10|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1607083820000|2020-12-04 12:10:20|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|21
1607083830000|2020-12-04 12:10:30|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|3
1607083850000|2020-12-04 12:10:50|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|27
1607083860000|2020-12-04 12:11:00|1856.5|1856.2|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|9
1607083870000|2020-12-04 12:11:10|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|3
1607083880000|2020-12-04 12:11:20|1856.5|1856.2|1856.4|1856.1|1856.5|1856.2|1856.4|1856.1|4
1607083890000|2020-12-04 12:11:30|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|4
1607083910000|2020-12-04 12:11:50|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|1
1607083930000|2020-12-04 12:12:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|12
1607083940000|2020-12-04 12:12:20|1856.5|1856.2|1856.7|1856.4|1856.7|1856.4|1856.5|1856.2|7
1607083950000|2020-12-04 12:12:30|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|2
1607083970000|2020-12-04 12:12:50|1857|1856.7|1857.2|1856.9|1857.2|1856.9|1857|1856.7|7
1607083980000|2020-12-04 12:13:00|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1607083990000|2020-12-04 12:13:10|1857.4|1857.1|1857.7|1857.4|1857.8|1857.5|1857.4|1857.1|27
1607084000000|2020-12-04 12:13:20|1857.6|1857.3|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|6
1607084010000|2020-12-04 12:13:30|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.7|1857.4|4
1607084020000|2020-12-04 12:13:40|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|4
1607084040000|2020-12-04 12:14:00|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1607084050000|2020-12-04 12:14:10|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|13
1607084060000|2020-12-04 12:14:20|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|2
1607084080000|2020-12-04 12:14:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|5
1607084090000|2020-12-04 12:14:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|6
1607084100000|2020-12-04 12:15:00|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|3
1607084110000|2020-12-04 12:15:10|||||||||2
1607084120000|2020-12-04 12:15:20|||||||||2
1607084150000|2020-12-04 12:15:50|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|3
1607084160000|2020-12-04 12:16:00|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|3
1607084170000|2020-12-04 12:16:10|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.9|1857.6|20
1607084180000|2020-12-04 12:16:20|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|2
1607084210000|2020-12-04 12:16:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1607084220000|2020-12-04 12:17:00|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|20
1607084240000|2020-12-04 12:17:20|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|15
1607084250000|2020-12-04 12:17:30|||||||||3
1607084270000|2020-12-04 12:17:50|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|6
1607084280000|2020-12-04 12:18:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|2
1607084290000|2020-12-04 12:18:10|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|6
1607084300000|2020-12-04 12:18:20|||||||||1
1607084310000|2020-12-04 12:18:30|||||||||1
1607084320000|2020-12-04 12:18:40|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|7
1607084330000|2020-12-04 12:18:50|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1607084340000|2020-12-04 12:19:00|1857.8|1857.5|1858|1857.7|1858.1|1857.8|1857.8|1857.5|16
1607084350000|2020-12-04 12:19:10|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858|1857.7|7
1607084370000|2020-12-04 12:19:30|||||||||1
1607084380000|2020-12-04 12:19:40|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1607084390000|2020-12-04 12:19:50|1857.8|1857.5|1857.9|1857.6|1858|1857.7|1857.8|1857.5|9
1607084400000|2020-12-04 12:20:00|||||||||2
1607084410000|2020-12-04 12:20:10|1857.8|1857.5|1858|1857.7|1858|1857.7|1857.8|1857.5|7
1607084420000|2020-12-04 12:20:20|||||||||6
1607084430000|2020-12-04 12:20:30|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|2
1607084440000|2020-12-04 12:20:40|1858.3|1858|1859.2|1858.9|1859.3|1859|1858.3|1858|136
1607084450000|2020-12-04 12:20:50|1859|1858.7|1858.9|1858.6|1859|1858.7|1858.8|1858.5|14
1607084460000|2020-12-04 12:21:00|1858.8|1858.5|1858.9|1858.6|1858.9|1858.6|1858.7|1858.4|25
1607084470000|2020-12-04 12:21:10|1859.1|1858.8|1859.2|1858.9|1859.2|1858.9|1858.9|1858.6|16
1607084480000|2020-12-04 12:21:20|1859.3|1859|1859.6|1859.3|1859.6|1859.3|1859.2|1858.9|19
1607084490000|2020-12-04 12:21:30|1859.7|1859.4|1859.5|1859.2|1859.7|1859.4|1859.5|1859.2|11
1607084500000|2020-12-04 12:21:40|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|6
1607084510000|2020-12-04 12:21:50|1859.7|1859.4|1859.9|1859.6|1859.9|1859.6|1859.6|1859.3|27
1607084520000|2020-12-04 12:22:00|1859.7|1859.4|1859.8|1859.5|1859.8|1859.5|1859.7|1859.4|3
1607084530000|2020-12-04 12:22:10|1859.9|1859.6|1859.8|1859.5|1859.9|1859.6|1859.8|1859.5|5
1607084540000|2020-12-04 12:22:20|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|4
1607084560000|2020-12-04 12:22:40|1859.9|1859.6|1860.9|1860.6|1861|1860.7|1859.9|1859.6|214
1607084570000|2020-12-04 12:22:50|1861|1860.7|1861|1860.7|1861|1860.7|1860.8|1860.5|22
1607084580000|2020-12-04 12:23:00|1861.2|1860.9|1861.5|1861.2|1861.5|1861.2|1861.2|1860.9|51
1607084590000|2020-12-04 12:23:10|1861.4|1861.1|1861.3|1861|1861.4|1861.1|1861.3|1861|27
1607084600000|2020-12-04 12:23:20|1861.2|1860.9|1861.3|1861|1861.4|1861.1|1861.2|1860.9|26
1607084610000|2020-12-04 12:23:30|1861.4|1861.1|1861.4|1861.1|1861.4|1861.1|1861.3|1861|7
1607084620000|2020-12-04 12:23:40|1861.3|1861|1861.3|1861|1861.3|1861|1861.3|1861|2
1607084630000|2020-12-04 12:23:50|1861.4|1861.1|1861.3|1861|1861.4|1861.1|1861.3|1861|5
1607084640000|2020-12-04 12:24:00|1861.2|1860.9|1861.1|1860.8|1861.3|1861|1861.1|1860.8|18
1607084650000|2020-12-04 12:24:10|1861|1860.7|1861.2|1860.9|1861.2|1860.9|1861|1860.7|12
1607084670000|2020-12-04 12:24:30|1861.1|1860.8|1861.2|1860.9|1861.2|1860.9|1860.9|1860.6|5
1607084680000|2020-12-04 12:24:40|1861.1|1860.8|1861.2|1860.9|1861.2|1860.9|1861.1|1860.8|2
1607084690000|2020-12-04 12:24:50|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|5
1607084700000|2020-12-04 12:25:00|1860.8|1860.5|1860.9|1860.6|1860.9|1860.6|1860.8|1860.5|16
1607084710000|2020-12-04 12:25:10|1861|1860.7|1861|1860.7|1861|1860.7|1861|1860.7|4
1607084720000|2020-12-04 12:25:20|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|1860.9|1860.6|7
1607084730000|2020-12-04 12:25:30|1860.8|1860.5|1860.7|1860.4|1860.8|1860.5|1860.6|1860.3|8
1607084740000|2020-12-04 12:25:40|1860.5|1860.2|1860.7|1860.4|1860.7|1860.4|1860.3|1860|10
1607084750000|2020-12-04 12:25:50|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|1860.5|1860.2|7
1607084760000|2020-12-04 12:26:00|1860.4|1860.1|1860.5|1860.2|1860.5|1860.2|1860.3|1860|11
1607084770000|2020-12-04 12:26:10|||||||||1
1607084780000|2020-12-04 12:26:20|1860.6|1860.3|1860.4|1860.1|1860.6|1860.3|1860.4|1860.1|3
1607084800000|2020-12-04 12:26:40|1860.3|1860|1860.2|1859.9|1860.4|1860.1|1860.2|1859.9|19
1607084810000|2020-12-04 12:26:50|1860.1|1859.8|1860.1|1859.8|1860.1|1859.8|1860.1|1859.8|1
1607084820000|2020-12-04 12:27:00|||||||||1
1607084830000|2020-12-04 12:27:10|1860.3|1860|1860.3|1860|1860.3|1860|1860.3|1860|1
1607084840000|2020-12-04 12:27:20|1860.1|1859.8|1859.7|1859.4|1860.1|1859.8|1859.5|1859.2|18
1607084850000|2020-12-04 12:27:30|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|2
1607084860000|2020-12-04 12:27:40|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1
1607084880000|2020-12-04 12:28:00|1859.8|1859.5|1859.7|1859.4|1859.9|1859.6|1859.7|1859.4|8
1607084890000|2020-12-04 12:28:10|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|2
1607084900000|2020-12-04 12:28:20|1859.8|1859.5|1859.6|1859.3|1859.8|1859.5|1859.6|1859.3|4
1607084910000|2020-12-04 12:28:30|1859.7|1859.4|1859.6|1859.3|1859.7|1859.4|1859.6|1859.3|7
1607084920000|2020-12-04 12:28:40|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|2
1607084940000|2020-12-04 12:29:00|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|4
1607084950000|2020-12-04 12:29:10|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|1859.7|1859.4|2
1607084960000|2020-12-04 12:29:20|||||||||1
1607084970000|2020-12-04 12:29:30|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1
1607084980000|2020-12-04 12:29:40|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1
1607084990000|2020-12-04 12:29:50|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1859.6|1859.3|1
1607085000000|2020-12-04 12:30:00|1859.5|1859.2|1860.1|1859.8|1860.1|1859.8|1859.5|1859.2|33
1607085010000|2020-12-04 12:30:10|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|1859.9|1859.6|2
1607085020000|2020-12-04 12:30:20|1860|1859.7|1860.4|1860.1|1860.6|1860.3|1860|1859.7|46
1607085030000|2020-12-04 12:30:30|1860.2|1859.9|1859.7|1859.4|1860.2|1859.9|1859.7|1859.4|26
1607085040000|2020-12-04 12:30:40|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|1859.8|1859.5|3
1607085050000|2020-12-04 12:30:50|1859.9|1859.6|1859.9|1859.6|1860|1859.7|1859.8|1859.5|35
1607085060000|2020-12-04 12:31:00|1859.8|1859.5|1859.7|1859.4|1859.8|1859.5|1859.7|1859.4|7
1607085070000|2020-12-04 12:31:10|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|14
1607085080000|2020-12-04 12:31:20|||||||||1
1607085090000|2020-12-04 12:31:30|1859.1|1858.8|1859.2|1858.9|1859.2|1858.9|1859.1|1858.8|3
1607085100000|2020-12-04 12:31:40|1859.1|1858.8|1858.8|1858.5|1859.1|1858.8|1858.8|1858.5|16
1607085110000|2020-12-04 12:31:50|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|8
1607085120000|2020-12-04 12:32:00|1858.6|1858.3|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|10
1607085130000|2020-12-04 12:32:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1607085140000|2020-12-04 12:32:20|1858.9|1858.6|1858.7|1858.4|1859|1858.7|1858.7|1858.4|8
1607085150000|2020-12-04 12:32:30|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.6|1858.3|6
1607085170000|2020-12-04 12:32:50|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|4
1607085180000|2020-12-04 12:33:00|1859|1858.7|1859.1|1858.8|1859.1|1858.8|1859|1858.7|6
1607085190000|2020-12-04 12:33:10|1859.4|1859.1|1859.2|1858.9|1859.4|1859.1|1859.2|1858.9|2
1607085200000|2020-12-04 12:33:20|||||||||1
1607085210000|2020-12-04 12:33:30|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|2
1607085220000|2020-12-04 12:33:40|||||||||7
1607085230000|2020-12-04 12:33:50|1858.9|1858.6|1859|1858.7|1859|1858.7|1858.9|1858.6|8
1607085240000|2020-12-04 12:34:00|1859.1|1858.8|1859.6|1859.3|1859.6|1859.3|1859.1|1858.8|11
1607085250000|2020-12-04 12:34:10|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1
1607085260000|2020-12-04 12:34:20|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|1859.4|1859.1|2
1607085270000|2020-12-04 12:34:30|1859.6|1859.3|1859.7|1859.4|1859.7|1859.4|1859.6|1859.3|16
1607085300000|2020-12-04 12:35:00|1859.5|1859.2|1859.4|1859.1|1859.5|1859.2|1859.4|1859.1|3
1607085310000|2020-12-04 12:35:10|1859.6|1859.3|1859.4|1859.1|1859.6|1859.3|1859.4|1859.1|7
1607085320000|2020-12-04 12:35:20|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1607085330000|2020-12-04 12:35:30|1859.4|1859.1|1859.6|1859.3|1859.6|1859.3|1859.4|1859.1|6
1607085350000|2020-12-04 12:35:50|1859.4|1859.1|1859.8|1859.5|1859.8|1859.5|1859.4|1859.1|11
1607085380000|2020-12-04 12:36:20|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1859.5|1859.2|1
1607085390000|2020-12-04 12:36:30|||||||||2
1607085400000|2020-12-04 12:36:40|1859.4|1859.1|1859.4|1859.1|1859.5|1859.2|1859.4|1859.1|9
1607085410000|2020-12-04 12:36:50|1859.3|1859|1859.4|1859.1|1859.4|1859.1|1859.3|1859|3
1607085420000|2020-12-04 12:37:00|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|4
1607085430000|2020-12-04 12:37:10|1859.1|1858.8|1859|1858.7|1859.1|1858.8|1859|1858.7|2
1607085440000|2020-12-04 12:37:20|1858.9|1858.6|1859|1858.7|1859|1858.7|1858.9|1858.6|4
1607085450000|2020-12-04 12:37:30|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|4
1607085460000|2020-12-04 12:37:40|1859.3|1859|1859.3|1859|1859.3|1859|1859.3|1859|1
1607085480000|2020-12-04 12:38:00|1859.2|1858.9|1859.3|1859|1859.3|1859|1859.2|1858.9|4
1607085500000|2020-12-04 12:38:20|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|5
1607085510000|2020-12-04 12:38:30|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|12
1607085520000|2020-12-04 12:38:40|1858.9|1858.6|1859|1858.7|1859|1858.7|1858.9|1858.6|8
1607085530000|2020-12-04 12:38:50|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|2
1607085540000|2020-12-04 12:39:00|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1607085560000|2020-12-04 12:39:20|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1
1607085570000|2020-12-04 12:39:30|1858.9|1858.6|1859|1858.7|1859|1858.7|1858.8|1858.5|7
1607085580000|2020-12-04 12:39:40|||||||||1
1607085600000|2020-12-04 12:40:00|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|13
1607085610000|2020-12-04 12:40:10|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.8|1858.5|8
1607085620000|2020-12-04 12:40:20|||||||||7
1607085630000|2020-12-04 12:40:30|1858.7|1858.4|1858.5|1858.2|1858.7|1858.4|1858.4|1858.1|12
1607085640000|2020-12-04 12:40:40|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.5|1858.2|3
1607085650000|2020-12-04 12:40:50|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|6
1607085660000|2020-12-04 12:41:00|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1607085670000|2020-12-04 12:41:10|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|5
1607085680000|2020-12-04 12:41:20|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|6
1607085690000|2020-12-04 12:41:30|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|4
1607085740000|2020-12-04 12:42:20|1858.5|1858.2|1858.3|1858|1858.5|1858.2|1858.3|1858|7
1607085750000|2020-12-04 12:42:30|||||||||5
1607085770000|2020-12-04 12:42:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1607085790000|2020-12-04 12:43:10|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|3
1607085810000|2020-12-04 12:43:30|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|7
1607085830000|2020-12-04 12:43:50|1858.5|1858.2|1858.4|1858.1|1858.5|1858.2|1858.4|1858.1|4
1607085840000|2020-12-04 12:44:00|1858.5|1858.2|1858.6|1858.3|1858.6|1858.3|1858.5|1858.2|4
1607085850000|2020-12-04 12:44:10|1858.8|1858.5|1858.9|1858.6|1858.9|1858.6|1858.8|1858.5|7
1607085860000|2020-12-04 12:44:20|1859|1858.7|1859.1|1858.8|1859.1|1858.8|1858.8|1858.5|7
1607085880000|2020-12-04 12:44:40|1859|1858.7|1859|1858.7|1859|1858.7|1859|1858.7|1
1607085890000|2020-12-04 12:44:50|1858.8|1858.5|1858.7|1858.4|1858.8|1858.5|1858.7|1858.4|3
1607085910000|2020-12-04 12:45:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1
1607085920000|2020-12-04 12:45:20|1858.7|1858.4|1858.6|1858.3|1858.9|1858.6|1858.6|1858.3|7
1607085930000|2020-12-04 12:45:30|1858.8|1858.5|1858.6|1858.3|1858.8|1858.5|1858.6|1858.3|6
1607085940000|2020-12-04 12:45:40|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|8
1607085960000|2020-12-04 12:46:00|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.4|1858.1|4
1607085970000|2020-12-04 12:46:10|1858.4|1858.1|1858.3|1858|1858.4|1858.1|1858.3|1858|10
1607085980000|2020-12-04 12:46:20|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|10
1607085990000|2020-12-04 12:46:30|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|3
1607086020000|2020-12-04 12:47:00|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|2
1607086030000|2020-12-04 12:47:10|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|5
1607086050000|2020-12-04 12:47:30|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|6
1607086060000|2020-12-04 12:47:40|1858.2|1857.9|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|4
1607086070000|2020-12-04 12:47:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|2
1607086100000|2020-12-04 12:48:20|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.3|1858|5
1607086110000|2020-12-04 12:48:30|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1
1607086140000|2020-12-04 12:49:00|1858.3|1858|1858.3|1858|1858.6|1858.3|1858.3|1858|5
1607086160000|2020-12-04 12:49:20|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|3
1607086180000|2020-12-04 12:49:40|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|1858.4|1858.1|3
1607086200000|2020-12-04 12:50:00|1858.3|1858|1858.3|1858|1858.3|1858|1858.3|1858|12
1607086230000|2020-12-04 12:50:30|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|11
1607086250000|2020-12-04 12:50:50|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1858.2|1857.9|1
1607086260000|2020-12-04 12:51:00|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1607086330000|2020-12-04 12:52:10|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|15
1607086340000|2020-12-04 12:52:20|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|3
1607086360000|2020-12-04 12:52:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|6
1607086380000|2020-12-04 12:53:00|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1858|1857.7|2
1607086410000|2020-12-04 12:53:30|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1607086420000|2020-12-04 12:53:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|2
1607086430000|2020-12-04 12:53:50|||||||||1
1607086440000|2020-12-04 12:54:00|||||||||6
1607086450000|2020-12-04 12:54:10|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|2
1607086510000|2020-12-04 12:55:10|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|2
1607086520000|2020-12-04 12:55:20|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|4
1607086530000|2020-12-04 12:55:30|1857.5|1857.2|1857.8|1857.5|1857.8|1857.5|1857.5|1857.2|6
1607086540000|2020-12-04 12:55:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|13
1607086580000|2020-12-04 12:56:20|1857.9|1857.6|1858.1|1857.8|1858.1|1857.8|1857.9|1857.6|9
1607086590000|2020-12-04 12:56:30|||||||||2
1607086610000|2020-12-04 12:56:50|1858|1857.7|1857.8|1857.5|1858|1857.7|1857.8|1857.5|5
1607086620000|2020-12-04 12:57:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1607086640000|2020-12-04 12:57:20|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|2
1607086650000|2020-12-04 12:57:30|||||||||2
1607086660000|2020-12-04 12:57:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|2
1607086670000|2020-12-04 12:57:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|2
1607086680000|2020-12-04 12:58:00|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|2
1607086690000|2020-12-04 12:58:10|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|3
1607086700000|2020-12-04 12:58:20|||||||||1
1607086710000|2020-12-04 12:58:30|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|2
1607086720000|2020-12-04 12:58:40|1858|1857.7|1857.5|1857.2|1858|1857.7|1857.5|1857.2|6
1607086730000|2020-12-04 12:58:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607086770000|2020-12-04 12:59:30|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|3
1607086800000|2020-12-04 13:00:00|1857.6|1857.3|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|38
1607086810000|2020-12-04 13:00:10|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|7
1607086820000|2020-12-04 13:00:20|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|4
1607086860000|2020-12-04 13:01:00|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|10
1607086870000|2020-12-04 13:01:10|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|20
1607086880000|2020-12-04 13:01:20|||||||||2
1607086890000|2020-12-04 13:01:30|1857.6|1857.3|1857.8|1857.5|1857.8|1857.5|1857.6|1857.3|11
1607086910000|2020-12-04 13:01:50|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1
1607086920000|2020-12-04 13:02:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607086950000|2020-12-04 13:02:30|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|14
1607086970000|2020-12-04 13:02:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607086980000|2020-12-04 13:03:00|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|4
1607086990000|2020-12-04 13:03:10|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607087010000|2020-12-04 13:03:30|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|2
1607087020000|2020-12-04 13:03:40|1858|1857.7|1858|1857.7|1858.1|1857.8|1858|1857.7|46
1607087030000|2020-12-04 13:03:50|||||||||1
1607087040000|2020-12-04 13:04:00|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|3
1607087050000|2020-12-04 13:04:10|||||||||3
1607087060000|2020-12-04 13:04:20|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.6|1857.3|26
1607087070000|2020-12-04 13:04:30|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|4
1607087080000|2020-12-04 13:04:40|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1857.8|1857.5|12
1607087090000|2020-12-04 13:04:50|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|18
1607087100000|2020-12-04 13:05:00|||||||||3
1607087110000|2020-12-04 13:05:10|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|3
1607087120000|2020-12-04 13:05:20|1857.8|1857.5|1857.9|1857.6|1857.9|1857.6|1857.7|1857.4|7
1607087130000|2020-12-04 13:05:30|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|4
1607087140000|2020-12-04 13:05:40|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|5
1607087150000|2020-12-04 13:05:50|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|16
1607087160000|2020-12-04 13:06:00|1857.6|1857.3|1857.9|1857.6|1857.9|1857.6|1857.6|1857.3|5
1607087200000|2020-12-04 13:06:40|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|15
1607087210000|2020-12-04 13:06:50|||||||||2
1607087220000|2020-12-04 13:07:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|10
1607087230000|2020-12-04 13:07:10|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1607087260000|2020-12-04 13:07:40|1857.5|1857.2|1857.7|1857.4|1857.8|1857.5|1857.5|1857.2|13
1607087270000|2020-12-04 13:07:50|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|5
1607087280000|2020-12-04 13:08:00|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1607087300000|2020-12-04 13:08:20|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|3
1607087310000|2020-12-04 13:08:30|||||||||1
1607087320000|2020-12-04 13:08:40|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|2
1607087330000|2020-12-04 13:08:50|||||||||2
1607087350000|2020-12-04 13:09:10|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|7
1607087360000|2020-12-04 13:09:20|1857.2|1856.9|1857.4|1857.1|1857.4|1857.1|1857.2|1856.9|9
1607087370000|2020-12-04 13:09:30|1857.3|1857|1857.3|1857|1857.4|1857.1|1857.3|1857|13
1607087380000|2020-12-04 13:09:40|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1607087390000|2020-12-04 13:09:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|3
1607087400000|2020-12-04 13:10:00|1857.2|1856.9|1857.2|1856.9|1857.3|1857|1857.2|1856.9|12
1607087430000|2020-12-04 13:10:30|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|9
1607087440000|2020-12-04 13:10:40|1857|1856.7|1857.2|1856.9|1857.2|1856.9|1857|1856.7|5
1607087450000|2020-12-04 13:10:50|||||||||5
1607087460000|2020-12-04 13:11:00|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|2
1607087480000|2020-12-04 13:11:20|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|12
1607087490000|2020-12-04 13:11:30|1857.3|1857|1857.4|1857.1|1857.4|1857.1|1857.3|1857|6
1607087500000|2020-12-04 13:11:40|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1607087510000|2020-12-04 13:11:50|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.3|1857|9
1607087520000|2020-12-04 13:12:00|1857.3|1857|1857.6|1857.3|1857.6|1857.3|1857.2|1856.9|13
1607087540000|2020-12-04 13:12:20|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|2
1607087560000|2020-12-04 13:12:40|||||||||1
1607087570000|2020-12-04 13:12:50|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|5
1607087580000|2020-12-04 13:13:00|1857.5|1857.2|1857.4|1857.1|1857.5|1857.2|1857.4|1857.1|2
1607087590000|2020-12-04 13:13:10|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1607087600000|2020-12-04 13:13:20|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|6
1607087610000|2020-12-04 13:13:30|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|2
1607087630000|2020-12-04 13:13:50|1857.9|1857.6|1857.8|1857.5|1858|1857.7|1857.8|1857.5|6
1607087640000|2020-12-04 13:14:00|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|2
1607087650000|2020-12-04 13:14:10|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1857.7|1857.4|1
1607087660000|2020-12-04 13:14:20|||||||||2
1607087690000|2020-12-04 13:14:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|3
1607087710000|2020-12-04 13:15:10|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|6
1607087740000|2020-12-04 13:15:40|||||||||1
1607087760000|2020-12-04 13:16:00|1857.9|1857.6|1857.9|1857.6|1858|1857.7|1857.8|1857.5|11
1607087770000|2020-12-04 13:16:10|||||||||1
1607087780000|2020-12-04 13:16:20|||||||||1
1607087800000|2020-12-04 13:16:40|||||||||1
1607087810000|2020-12-04 13:16:50|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|3
1607087820000|2020-12-04 13:17:00|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|7
1607087850000|2020-12-04 13:17:30|||||||||1
1607087860000|2020-12-04 13:17:40|||||||||2
1607087890000|2020-12-04 13:18:10|||||||||2
1607087910000|2020-12-04 13:18:30|||||||||6
1607087920000|2020-12-04 13:18:40|1857.7|1857.4|1857.8|1857.5|1857.8|1857.5|1857.7|1857.4|11
1607087950000|2020-12-04 13:19:10|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1607087960000|2020-12-04 13:19:20|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1
1607087970000|2020-12-04 13:19:30|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|3
1607087980000|2020-12-04 13:19:40|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|6
1607087990000|2020-12-04 13:19:50|||||||||2
1607088010000|2020-12-04 13:20:10|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|10
1607088020000|2020-12-04 13:20:20|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857.3|1857|10
1607088030000|2020-12-04 13:20:30|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|8
1607088040000|2020-12-04 13:20:40|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1
1607088050000|2020-12-04 13:20:50|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|6
1607088060000|2020-12-04 13:21:00|1857.1|1856.8|1856.7|1856.4|1857.1|1856.8|1856.6|1856.3|12
1607088070000|2020-12-04 13:21:10|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|9
1607088080000|2020-12-04 13:21:20|1856.6|1856.3|1856.3|1856|1856.6|1856.3|1856.3|1856|6
1607088090000|2020-12-04 13:21:30|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|6
1607088100000|2020-12-04 13:21:40|||||||||7
1607088110000|2020-12-04 13:21:50|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.3|1856|5
1607088120000|2020-12-04 13:22:00|1856.2|1855.9|1856.5|1856.2|1856.5|1856.2|1856.2|1855.9|7
1607088130000|2020-12-04 13:22:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|3
1607088140000|2020-12-04 13:22:20|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|2
1607088150000|2020-12-04 13:22:30|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|3
1607088170000|2020-12-04 13:22:50|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|2
1607088180000|2020-12-04 13:23:00|1856.5|1856.2|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|22
1607088190000|2020-12-04 13:23:10|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|7
1607088200000|2020-12-04 13:23:20|1856.6|1856.3|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|2
1607088220000|2020-12-04 13:23:40|1856.8|1856.5|1856.5|1856.2|1856.8|1856.5|1856.5|1856.2|9
1607088230000|2020-12-04 13:23:50|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1607088240000|2020-12-04 13:24:00|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|16
1607088250000|2020-12-04 13:24:10|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1
1607088260000|2020-12-04 13:24:20|1856.6|1856.3|1856.4|1856.1|1856.6|1856.3|1856.4|1856.1|5
1607088270000|2020-12-04 13:24:30|1856.3|1856|1855.9|1855.6|1856.3|1856|1855.9|1855.6|42
1607088280000|2020-12-04 13:24:40|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|11
1607088290000|2020-12-04 13:24:50|1855.7|1855.4|1855.8|1855.5|1855.8|1855.5|1855.7|1855.4|6
1607088300000|2020-12-04 13:25:00|1855.7|1855.4|1855.6|1855.3|1855.7|1855.4|1855.6|1855.3|8
1607088310000|2020-12-04 13:25:10|1855.8|1855.5|1856|1855.7|1856|1855.7|1855.8|1855.5|11
1607088320000|2020-12-04 13:25:20|1855.9|1855.6|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|23
1607088330000|2020-12-04 13:25:30|1855.8|1855.5|1855.6|1855.3|1855.8|1855.5|1855.6|1855.3|17
1607088340000|2020-12-04 13:25:40|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|4
1607088350000|2020-12-04 13:25:50|||||||||2
1607088360000|2020-12-04 13:26:00|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|8
1607088370000|2020-12-04 13:26:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607088380000|2020-12-04 13:26:20|1855.9|1855.6|1855.8|1855.5|1855.9|1855.6|1855.8|1855.5|7
1607088390000|2020-12-04 13:26:30|||||||||8
1607088420000|2020-12-04 13:27:00|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|3
1607088440000|2020-12-04 13:27:20|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|3
1607088450000|2020-12-04 13:27:30|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|1855.5|1855.2|17
1607088460000|2020-12-04 13:27:40|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|7
1607088470000|2020-12-04 13:27:50|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|23
1607088480000|2020-12-04 13:28:00|1855.4|1855.1|1855.2|1854.9|1855.4|1855.1|1855.2|1854.9|6
1607088490000|2020-12-04 13:28:10|1855.1|1854.8|1855.2|1854.9|1855.2|1854.9|1855.1|1854.8|5
1607088510000|2020-12-04 13:28:30|1855.3|1855|1855.1|1854.8|1855.3|1855|1855.1|1854.8|16
1607088520000|2020-12-04 13:28:40|1855.2|1854.9|1855.1|1854.8|1855.2|1854.9|1854.6|1854.3|72
1607088530000|2020-12-04 13:28:50|||||||||5
1607088540000|2020-12-04 13:29:00|1855.2|1854.9|1855.4|1855.1|1855.4|1855.1|1855.2|1854.9|13
1607088550000|2020-12-04 13:29:10|1855.3|1855|1855.6|1855.3|1855.6|1855.3|1855.3|1855|15
1607088560000|2020-12-04 13:29:20|1855.7|1855.4|1855.4|1855.1|1855.7|1855.4|1855.4|1855.1|13
1607088570000|2020-12-04 13:29:30|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|1855.6|1855.3|11
1607088580000|2020-12-04 13:29:40|1855.5|1855.2|1856.1|1855.8|1856.1|1855.8|1855.5|1855.2|47
1607088590000|2020-12-04 13:29:50|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|3
1607088600000|2020-12-04 13:30:00|1856.1|1855.8|1851.2|1850.9|1856.3|1856|1850.6|1850.3|139
1607088610000|2020-12-04 13:30:10|1851.4|1851.1|1853.3|1853|1853.8|1853.5|1851.4|1851.1|83
1607088620000|2020-12-04 13:30:20|1853.1|1852.8|1852.8|1852.5|1853.3|1853|1851.5|1851.2|106
1607088630000|2020-12-04 13:30:30|1852.7|1852.4|1852.9|1852.6|1852.9|1852.6|1851.9|1851.6|69
1607088640000|2020-12-04 13:30:40|1852.6|1852.3|1854.2|1853.9|1854.2|1853.9|1852.5|1852.2|62
1607088650000|2020-12-04 13:30:50|1854.3|1854|1854.8|1854.5|1855.3|1855|1854|1853.7|185
1607088660000|2020-12-04 13:31:00|1854.6|1854.3|1854.8|1854.5|1855.4|1855.1|1854.3|1854|64
1607088670000|2020-12-04 13:31:10|1854.6|1854.3|1856.3|1856|1856.3|1856|1854.6|1854.3|56
1607088680000|2020-12-04 13:31:20|1856.2|1855.9|1855.9|1855.6|1856.3|1856|1855.5|1855.2|68
1607088690000|2020-12-04 13:31:30|1855.5|1855.2|1855.7|1855.4|1855.9|1855.6|1855.1|1854.8|45
1607088700000|2020-12-04 13:31:40|1855.9|1855.6|1855.3|1855|1856|1855.7|1855.3|1855|12
1607088710000|2020-12-04 13:31:50|||||||||1
1607088720000|2020-12-04 13:32:00|1855.1|1854.8|1855.5|1855.2|1855.5|1855.2|1855.1|1854.8|14
1607088730000|2020-12-04 13:32:10|1855.8|1855.5|1855.6|1855.3|1855.9|1855.6|1855.6|1855.3|17
1607088740000|2020-12-04 13:32:20|1855.3|1855|1855.3|1855|1855.3|1855|1855.3|1855|2
1607088750000|2020-12-04 13:32:30|1855.6|1855.3|1856.6|1856.3|1856.7|1856.4|1855.6|1855.3|31
1607088760000|2020-12-04 13:32:40|1856.5|1856.2|1856.9|1856.6|1857.1|1856.8|1856.5|1856.2|27
1607088770000|2020-12-04 13:32:50|1856.7|1856.4|1856.9|1856.6|1857|1856.7|1856.5|1856.2|10
1607088780000|2020-12-04 13:33:00|1857.2|1856.9|1857.4|1857.1|1857.7|1857.4|1857.2|1856.9|19
1607088790000|2020-12-04 13:33:10|1857.5|1857.2|1857.8|1857.5|1857.8|1857.5|1856.9|1856.6|69
1607088800000|2020-12-04 13:33:20|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|17
1607088810000|2020-12-04 13:33:30|1858|1857.7|1858.5|1858.2|1858.7|1858.4|1857.8|1857.5|115
1607088820000|2020-12-04 13:33:40|1858.4|1858.1|1857.3|1857|1858.7|1858.4|1857.3|1857|48
1607088830000|2020-12-04 13:33:50|1857.4|1857.1|1858.5|1858.2|1858.5|1858.2|1857.4|1857.1|76
1607088840000|2020-12-04 13:34:00|1858.4|1858.1|1857.7|1857.4|1858.4|1858.1|1857.7|1857.4|17
1607088850000|2020-12-04 13:34:10|1858|1857.7|1857.5|1857.2|1858|1857.7|1857.5|1857.2|50
1607088860000|2020-12-04 13:34:20|1857.3|1857|1858.1|1857.8|1858.3|1858|1857.1|1856.8|50
1607088870000|2020-12-04 13:34:30|1858.5|1858.2|1858.2|1857.9|1858.6|1858.3|1858|1857.7|26
1607088880000|2020-12-04 13:34:40|1858.1|1857.8|1858.1|1857.8|1858.2|1857.9|1858.1|1857.8|5
1607088890000|2020-12-04 13:34:50|||||||||3
1607088900000|2020-12-04 13:35:00|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.3|1857|22
1607088910000|2020-12-04 13:35:10|1857.8|1857.5|1857.8|1857.5|1858|1857.7|1857.8|1857.5|14
1607088920000|2020-12-04 13:35:20|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|4
1607088930000|2020-12-04 13:35:30|1858.1|1857.8|1857.5|1857.2|1858.1|1857.8|1857.5|1857.2|9
1607088940000|2020-12-04 13:35:40|1857.1|1856.8|1856.9|1856.6|1857.1|1856.8|1856.9|1856.6|9
1607088950000|2020-12-04 13:35:50|1857.3|1857|1857.1|1856.8|1857.3|1857|1857.1|1856.8|4
1607088960000|2020-12-04 13:36:00|||||||||5
1607088970000|2020-12-04 13:36:10|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1607088980000|2020-12-04 13:36:20|1857.1|1856.8|1857.3|1857|1857.3|1857|1857.1|1856.8|2
1607088990000|2020-12-04 13:36:30|1857.7|1857.4|1857.7|1857.4|1857.8|1857.5|1857.6|1857.3|9
1607089000000|2020-12-04 13:36:40|1857.5|1857.2|1857.1|1856.8|1857.5|1857.2|1857.1|1856.8|12
1607089010000|2020-12-04 13:36:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|1
1607089020000|2020-12-04 13:37:00|1857.2|1856.9|1857.6|1857.3|1857.6|1857.3|1857.2|1856.9|8
1607089030000|2020-12-04 13:37:10|1857.7|1857.4|1857.4|1857.1|1857.7|1857.4|1857.4|1857.1|13
1607089040000|2020-12-04 13:37:20|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|2
1607089050000|2020-12-04 13:37:30|||||||||1
1607089070000|2020-12-04 13:37:50|1856.7|1856.4|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|10
1607089080000|2020-12-04 13:38:00|1857|1856.7|1857.1|1856.8|1857.4|1857.1|1857|1856.7|9
1607089090000|2020-12-04 13:38:10|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|23
1607089100000|2020-12-04 13:38:20|1857.4|1857.1|1858.3|1858|1858.3|1858|1857.4|1857.1|10
1607089110000|2020-12-04 13:38:30|1857.8|1857.5|1857.6|1857.3|1857.9|1857.6|1857.6|1857.3|6
1607089130000|2020-12-04 13:38:50|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|3
1607089140000|2020-12-04 13:39:00|1858.2|1857.9|1857.7|1857.4|1858.3|1858|1857.7|1857.4|83
1607089150000|2020-12-04 13:39:10|1857.6|1857.3|1857.4|1857.1|1857.6|1857.3|1857.4|1857.1|5
1607089160000|2020-12-04 13:39:20|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|2
1607089170000|2020-12-04 13:39:30|1857.3|1857|1857.1|1856.8|1857.3|1857|1856.8|1856.5|18
1607089180000|2020-12-04 13:39:40|1857.3|1857|1857.4|1857.1|1857.4|1857.1|1857.3|1857|2
1607089190000|2020-12-04 13:39:50|1857.1|1856.8|1857.2|1856.9|1857.2|1856.9|1857.1|1856.8|2
1607089200000|2020-12-04 13:40:00|1856.9|1856.6|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|10
1607089210000|2020-12-04 13:40:10|1857.3|1857|1857.1|1856.8|1857.3|1857|1857.1|1856.8|3
1607089220000|2020-12-04 13:40:20|1857|1856.7|1857.1|1856.8|1857.1|1856.8|1857|1856.7|6
1607089230000|2020-12-04 13:40:30|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.8|1856.5|11
1607089240000|2020-12-04 13:40:40|1856.5|1856.2|1856.5|1856.2|1856.6|1856.3|1856.5|1856.2|5
1607089260000|2020-12-04 13:41:00|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.7|1856.4|3
1607089270000|2020-12-04 13:41:10|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|3
1607089290000|2020-12-04 13:41:30|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.4|1856.1|9
1607089300000|2020-12-04 13:41:40|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|6
1607089310000|2020-12-04 13:41:50|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|3
1607089320000|2020-12-04 13:42:00|1856.1|1855.8|1855.6|1855.3|1856.2|1855.9|1855.6|1855.3|19
1607089330000|2020-12-04 13:42:10|1855.9|1855.6|1855.6|1855.3|1856|1855.7|1855.6|1855.3|6
1607089340000|2020-12-04 13:42:20|1856|1855.7|1855.8|1855.5|1856|1855.7|1855.8|1855.5|6
1607089360000|2020-12-04 13:42:40|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1
1607089370000|2020-12-04 13:42:50|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|3
1607089380000|2020-12-04 13:43:00|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|2
1607089390000|2020-12-04 13:43:10|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|1855.7|1855.4|5
1607089400000|2020-12-04 13:43:20|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|13
1607089410000|2020-12-04 13:43:30|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1607089420000|2020-12-04 13:43:40|1855.8|1855.5|1856|1855.7|1856|1855.7|1855.8|1855.5|4
1607089430000|2020-12-04 13:43:50|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|6
1607089440000|2020-12-04 13:44:00|1856.5|1856.2|1856.1|1855.8|1856.6|1856.3|1856.1|1855.8|7
1607089460000|2020-12-04 13:44:20|1856.5|1856.2|1856.7|1856.4|1856.8|1856.5|1856.5|1856.2|17
1607089470000|2020-12-04 13:44:30|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|4
1607089480000|2020-12-04 13:44:40|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.8|1856.5|20
1607089490000|2020-12-04 13:44:50|1857|1856.7|1857.1|1856.8|1857.1|1856.8|1857|1856.7|16
1607089500000|2020-12-04 13:45:00|1857.3|1857|1857.4|1857.1|1857.5|1857.2|1857.3|1857|14
1607089520000|2020-12-04 13:45:20|1857.2|1856.9|1857.1|1856.8|1857.3|1857|1857.1|1856.8|13
1607089530000|2020-12-04 13:45:30|1857|1856.7|1856.6|1856.3|1857|1856.7|1856.6|1856.3|3
1607089540000|2020-12-04 13:45:40|1856.8|1856.5|1856.9|1856.6|1857.2|1856.9|1856.8|1856.5|16
1607089550000|2020-12-04 13:45:50|1857.2|1856.9|1857.3|1857|1857.3|1857|1857.2|1856.9|4
1607089560000|2020-12-04 13:46:00|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|13
1607089570000|2020-12-04 13:46:10|1857.4|1857.1|1857.7|1857.4|1857.7|1857.4|1857.4|1857.1|5
1607089580000|2020-12-04 13:46:20|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1
1607089590000|2020-12-04 13:46:30|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.5|1857.2|9
1607089600000|2020-12-04 13:46:40|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857.3|1857|3
1607089640000|2020-12-04 13:47:20|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1
1607089650000|2020-12-04 13:47:30|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|5
1607089660000|2020-12-04 13:47:40|1857.6|1857.3|1858|1857.7|1858.1|1857.8|1857.6|1857.3|7
1607089670000|2020-12-04 13:47:50|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|3
1607089680000|2020-12-04 13:48:00|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|1857.8|1857.5|9
1607089690000|2020-12-04 13:48:10|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|2
1607089710000|2020-12-04 13:48:30|1857.3|1857|1857.2|1856.9|1857.3|1857|1857.2|1856.9|4
1607089720000|2020-12-04 13:48:40|1857.3|1857|1857.3|1857|1857.4|1857.1|1857.3|1857|7
1607089730000|2020-12-04 13:48:50|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|3
1607089740000|2020-12-04 13:49:00|1857.3|1857|1857.3|1857|1857.4|1857.1|1857.2|1856.9|21
1607089750000|2020-12-04 13:49:10|1857.4|1857.1|1857.3|1857|1857.4|1857.1|1857.1|1856.8|15
1607089760000|2020-12-04 13:49:20|1857.5|1857.2|1857.7|1857.4|1857.7|1857.4|1857.5|1857.2|5
1607089770000|2020-12-04 13:49:30|1857.9|1857.6|1857.4|1857.1|1857.9|1857.6|1857.4|1857.1|21
1607089780000|2020-12-04 13:49:40|1857.2|1856.9|1857.3|1857|1857.3|1857|1857.2|1856.9|4
1607089790000|2020-12-04 13:49:50|1857.1|1856.8|1857.9|1857.6|1857.9|1857.6|1857.1|1856.8|10
1607089800000|2020-12-04 13:50:00|1858|1857.7|1858.3|1858|1858.3|1858|1858|1857.7|54
1607089810000|2020-12-04 13:50:10|1858.2|1857.9|1858|1857.7|1858.3|1858|1858|1857.7|15
1607089820000|2020-12-04 13:50:20|||||||||1
1607089830000|2020-12-04 13:50:30|1858.1|1857.8|1858.5|1858.2|1858.5|1858.2|1858.1|1857.8|81
1607089840000|2020-12-04 13:50:40|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|7
1607089850000|2020-12-04 13:50:50|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|3
1607089860000|2020-12-04 13:51:00|1858.7|1858.4|1858.4|1858.1|1858.7|1858.4|1858.4|1858.1|25
1607089870000|2020-12-04 13:51:10|1858.3|1858|1858|1857.7|1858.3|1858|1858|1857.7|12
1607089880000|2020-12-04 13:51:20|||||||||3
1607089890000|2020-12-04 13:51:30|1857.9|1857.6|1858|1857.7|1858|1857.7|1857.8|1857.5|13
1607089900000|2020-12-04 13:51:40|1857.8|1857.5|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|15
1607089910000|2020-12-04 13:51:50|1857.6|1857.3|1857.4|1857.1|1857.6|1857.3|1857.4|1857.1|4
1607089920000|2020-12-04 13:52:00|1857.9|1857.6|1857.6|1857.3|1857.9|1857.6|1857.6|1857.3|19
1607089930000|2020-12-04 13:52:10|1857.7|1857.4|1857.6|1857.3|1857.7|1857.4|1857.6|1857.3|6
1607089940000|2020-12-04 13:52:20|1857.5|1857.2|1857.6|1857.3|1857.6|1857.3|1857.5|1857.2|4
1607089950000|2020-12-04 13:52:30|1857.5|1857.2|1857.3|1857|1857.6|1857.3|1857.2|1856.9|12
1607089960000|2020-12-04 13:52:40|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|1857.1|1856.8|6
1607089970000|2020-12-04 13:52:50|1857.4|1857.1|1857.1|1856.8|1857.4|1857.1|1856.9|1856.6|24
1607089980000|2020-12-04 13:53:00|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|3
1607089990000|2020-12-04 13:53:10|1857.3|1857|1857.1|1856.8|1857.5|1857.2|1857.1|1856.8|25
1607090000000|2020-12-04 13:53:20|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.7|1856.4|5
1607090010000|2020-12-04 13:53:30|1856.9|1856.6|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|22
1607090020000|2020-12-04 13:53:40|1856.4|1856.1|1856.2|1855.9|1856.4|1856.1|1856.2|1855.9|12
1607090030000|2020-12-04 13:53:50|1856.3|1856|1856.4|1856.1|1856.4|1856.1|1856.3|1856|3
1607090040000|2020-12-04 13:54:00|1856.6|1856.3|1857|1856.7|1857.1|1856.8|1856.6|1856.3|19
1607090050000|2020-12-04 13:54:10|1857.2|1856.9|1857.4|1857.1|1857.4|1857.1|1857.1|1856.8|14
1607090060000|2020-12-04 13:54:20|1857.1|1856.8|1857.3|1857|1857.4|1857.1|1857.1|1856.8|17
1607090070000|2020-12-04 13:54:30|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.7|1856.4|11
1607090080000|2020-12-04 13:54:40|1856.4|1856.1|1856.3|1856|1856.4|1856.1|1856.2|1855.9|32
1607090090000|2020-12-04 13:54:50|1856.2|1855.9|1856|1855.7|1856.2|1855.9|1856|1855.7|15
1607090100000|2020-12-04 13:55:00|1855.9|1855.6|1855.4|1855.1|1856.1|1855.8|1855.4|1855.1|65
1607090110000|2020-12-04 13:55:10|1855.3|1855|1855.7|1855.4|1855.7|1855.4|1855.3|1855|25
1607090120000|2020-12-04 13:55:20|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|1
1607090130000|2020-12-04 13:55:30|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|1856.1|1855.8|7
1607090140000|2020-12-04 13:55:40|1856|1855.7|1855.9|1855.6|1856|1855.7|1855.9|1855.6|7
1607090150000|2020-12-04 13:55:50|1856|1855.7|1855.6|1855.3|1856|1855.7|1855.5|1855.2|20
1607090160000|2020-12-04 13:56:00|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|10
1607090170000|2020-12-04 13:56:10|1856|1855.7|1856|1855.7|1856|1855.7|1856|1855.7|7
1607090180000|2020-12-04 13:56:20|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.8|1855.5|2
1607090190000|2020-12-04 13:56:30|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|1855.8|1855.5|7
1607090200000|2020-12-04 13:56:40|1855.9|1855.6|1855.6|1855.3|1855.9|1855.6|1855.6|1855.3|8
1607090210000|2020-12-04 13:56:50|1855.8|1855.5|1856|1855.7|1856|1855.7|1855.8|1855.5|7
1607090220000|2020-12-04 13:57:00|1855.8|1855.5|1855.9|1855.6|1855.9|1855.6|1855.7|1855.4|13
1607090230000|2020-12-04 13:57:10|1856|1855.7|1856.4|1856.1|1856.4|1856.1|1856|1855.7|7
1607090240000|2020-12-04 13:57:20|1856.2|1855.9|1856.4|1856.1|1856.4|1856.1|1856.2|1855.9|11
1607090250000|2020-12-04 13:57:30|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.3|1856|25
1607090260000|2020-12-04 13:57:40|1856.7|1856.4|1856.5|1856.2|1856.8|1856.5|1856.4|1856.1|14
1607090270000|2020-12-04 13:57:50|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1
1607090280000|2020-12-04 13:58:00|1856.6|1856.3|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|14
1607090290000|2020-12-04 13:58:10|1856.5|1856.2|1856.7|1856.4|1856.7|1856.4|1856.5|1856.2|5
1607090300000|2020-12-04 13:58:20|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|7
1607090310000|2020-12-04 13:58:30|1856.7|1856.4|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|15
1607090320000|2020-12-04 13:58:40|1856.7|1856.4|1856.5|1856.2|1856.7|1856.4|1856.5|1856.2|6
1607090330000|2020-12-04 13:58:50|1856.4|1856.1|1856.6|1856.3|1856.6|1856.3|1856.4|1856.1|21
1607090340000|2020-12-04 13:59:00|1856.7|1856.4|1856.3|1856|1856.7|1856.4|1856.3|1856|16
1607090350000|2020-12-04 13:59:10|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|10
1607090360000|2020-12-04 13:59:20|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.8|1856.5|8
1607090370000|2020-12-04 13:59:30|||||||||4
1607090380000|2020-12-04 13:59:40|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.7|1856.4|20
1607090400000|2020-12-04 14:00:00|1857.1|1856.8|1856.8|1856.5|1857.1|1856.8|1856.8|1856.5|10
1607090410000|2020-12-04 14:00:10|1857|1856.7|1857.2|1856.9|1857.4|1857.1|1857|1856.7|7
1607090420000|2020-12-04 14:00:20|1857.3|1857|1857.5|1857.2|1857.8|1857.5|1857.3|1857|32
1607090430000|2020-12-04 14:00:30|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|10
1607090440000|2020-12-04 14:00:40|1857.3|1857|1857|1856.7|1857.3|1857|1857|1856.7|19
1607090450000|2020-12-04 14:00:50|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|3
1607090460000|2020-12-04 14:01:00|1857.1|1856.8|1857|1856.7|1857.1|1856.8|1857|1856.7|17
1607090470000|2020-12-04 14:01:10|1857.3|1857|1857.1|1856.8|1857.3|1857|1857.1|1856.8|8
1607090480000|2020-12-04 14:01:20|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|4
1607090490000|2020-12-04 14:01:30|1856.8|1856.5|1856.9|1856.6|1856.9|1856.6|1856.8|1856.5|5
1607090500000|2020-12-04 14:01:40|||||||||2
1607090520000|2020-12-04 14:02:00|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|2
1607090530000|2020-12-04 14:02:10|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|4
1607090540000|2020-12-04 14:02:20|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|5
1607090580000|2020-12-04 14:03:00|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|7
1607090590000|2020-12-04 14:03:10|1856.9|1856.6|1856.8|1856.5|1856.9|1856.6|1856.8|1856.5|3
1607090600000|2020-12-04 14:03:20|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|3
1607090610000|2020-12-04 14:03:30|1856.5|1856.2|1856.7|1856.4|1856.7|1856.4|1856.5|1856.2|7
1607090620000|2020-12-04 14:03:40|1857|1856.7|1856.8|1856.5|1857|1856.7|1856.8|1856.5|6
1607090630000|2020-12-04 14:03:50|1856.9|1856.6|1856.7|1856.4|1856.9|1856.6|1856.7|1856.4|2
1607090640000|2020-12-04 14:04:00|1856.8|1856.5|1856.7|1856.4|1856.8|1856.5|1856.7|1856.4|7
1607090650000|2020-12-04 14:04:10|1856.9|1856.6|1857.1|1856.8|1857.1|1856.8|1856.9|1856.6|20
1607090660000|2020-12-04 14:04:20|1857.2|1856.9|1857.5|1857.2|1857.5|1857.2|1857.2|1856.9|9
1607090670000|2020-12-04 14:04:30|1857.4|1857.1|1857.1|1856.8|1857.4|1857.1|1857.1|1856.8|6
1607090690000|2020-12-04 14:04:50|1857|1856.7|1857|1856.7|1857|1856.7|1857|1856.7|1
1607090700000|2020-12-04 14:05:00|1857.1|1856.8|1856.4|1856.1|1857.3|1857|1856.4|1856.1|9
1607090710000|2020-12-04 14:05:10|1856.3|1856|1856.3|1856|1856.4|1856.1|1856.1|1855.8|32
1607090720000|2020-12-04 14:05:20|1856.4|1856.1|1856.2|1855.9|1856.5|1856.2|1856.2|1855.9|8
1607090730000|2020-12-04 14:05:30|1856.1|1855.8|1856.3|1856|1856.4|1856.1|1856.1|1855.8|20
1607090740000|2020-12-04 14:05:40|1856.4|1856.1|1856.1|1855.8|1856.4|1856.1|1856.1|1855.8|3
1607090750000|2020-12-04 14:05:50|1856.3|1856|1856.1|1855.8|1856.3|1856|1856.1|1855.8|9
1607090770000|2020-12-04 14:06:10|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|12
1607090780000|2020-12-04 14:06:20|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|1856.4|1856.1|2
1607090790000|2020-12-04 14:06:30|1856.3|1856|1856.3|1856|1856.3|1856|1856.3|1856|2
1607090800000|2020-12-04 14:06:40|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1856.2|1855.9|1
1607090810000|2020-12-04 14:06:50|1856.3|1856|1855.9|1855.6|1856.3|1856|1855.9|1855.6|5
1607090820000|2020-12-04 14:07:00|1856|1855.7|1856.3|1856|1856.3|1856|1856|1855.7|20
1607090830000|2020-12-04 14:07:10|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|1856.5|1856.2|2
1607090840000|2020-12-04 14:07:20|1856.7|1856.4|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|9
1607090850000|2020-12-04 14:07:30|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|1856.8|1856.5|7
1607090860000|2020-12-04 14:07:40|1856.6|1856.3|1856.7|1856.4|1856.7|1856.4|1856.6|1856.3|5
1607090880000|2020-12-04 14:08:00|1856.6|1856.3|1856.8|1856.5|1856.8|1856.5|1856.6|1856.3|8
1607090890000|2020-12-04 14:08:10|1856.9|1856.6|1857|1856.7|1857.4|1857.1|1856.9|1856.6|25
1607090900000|2020-12-04 14:08:20|1856.9|1856.6|1857|1856.7|1857|1856.7|1856.9|1856.6|16
1607090910000|2020-12-04 14:08:30|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|1856.9|1856.6|2
1607090920000|2020-12-04 14:08:40|1856.8|1856.5|1857.2|1856.9|1857.2|1856.9|1856.8|1856.5|32
1607090930000|2020-12-04 14:08:50|1857|1856.7|1857.2|1856.9|1857.4|1857.1|1857|1856.7|49
1607090940000|2020-12-04 14:09:00|1857.4|1857.1|1857.4|1857.1|1857.6|1857.3|1857.3|1857|34
1607090950000|2020-12-04 14:09:10|1857.2|1856.9|1857.2|1856.9|1857.3|1857|1857.2|1856.9|7
1607090960000|2020-12-04 14:09:20|1857.3|1857|1857|1856.7|1857.3|1857|1857|1856.7|16
1607090970000|2020-12-04 14:09:30|1856.9|1856.6|1856.6|1856.3|1856.9|1856.6|1856.6|1856.3|13
1607090980000|2020-12-04 14:09:40|1856.4|1856.1|1856.6|1856.3|1856.6|1856.3|1856.4|1856.1|5
1607090990000|2020-12-04 14:09:50|1856.5|1856.2|1856.3|1856|1856.5|1856.2|1856.3|1856|4
1607091000000|2020-12-04 14:10:00|1856.2|1855.9|1856.3|1856|1856.4|1856.1|1856.2|1855.9|8
1607091010000|2020-12-04 14:10:10|1856.4|1856.1|1856.5|1856.2|1856.5|1856.2|1856.4|1856.1|6
1607091020000|2020-12-04 14:10:20|||||||||2
1607091030000|2020-12-04 14:10:30|1856.2|1855.9|1856.2|1855.9|1856.3|1856|1856.2|1855.9|12
1607091040000|2020-12-04 14:10:40|1856|1855.7|1856.2|1855.9|1856.3|1856|1856|1855.7|12
1607091050000|2020-12-04 14:10:50|1856.3|1856|1856.5|1856.2|1856.5|1856.2|1856.2|1855.9|13
1607091060000|2020-12-04 14:11:00|1856.4|1856.1|1856.7|1856.4|1856.7|1856.4|1856.4|1856.1|35
1607091070000|2020-12-04 14:11:10|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1856.6|1856.3|1
1607091090000|2020-12-04 14:11:30|1856.2|1855.9|1856.3|1856|1856.3|1856|1856.2|1855.9|10
1607091100000|2020-12-04 14:11:40|1856.2|1855.9|1856.4|1856.1|1856.4|1856.1|1856.1|1855.8|18
1607091110000|2020-12-04 14:11:50|||||||||2
1607091130000|2020-12-04 14:12:10|1856.5|1856.2|1856.6|1856.3|1856.8|1856.5|1856.4|1856.1|18
1607091140000|2020-12-04 14:12:20|1856.7|1856.4|1856.6|1856.3|1856.7|1856.4|1856.6|1856.3|6
1607091150000|2020-12-04 14:12:30|||||||||2
1607091160000|2020-12-04 14:12:40|1856.5|1856.2|1856.6|1856.3|1856.6|1856.3|1856.5|1856.2|3
1607091170000|2020-12-04 14:12:50|1856.5|1856.2|1856.7|1856.4|1856.7|1856.4|1856.4|1856.1|19
1607091180000|2020-12-04 14:13:00|1856.8|1856.5|1857.3|1857|1857.3|1857|1856.8|1856.5|16
1607091190000|2020-12-04 14:13:10|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|11
1607091200000|2020-12-04 14:13:20|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|2
1607091210000|2020-12-04 14:13:30|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|1857.2|1856.9|9
1607091220000|2020-12-04 14:13:40|1857.3|1857|1857.2|1856.9|1857.3|1857|1857.2|1856.9|3
1607091230000|2020-12-04 14:13:50|1857.3|1857|1857.3|1857|1857.3|1857|1857.3|1857|3
1607091240000|2020-12-04 14:14:00|1857.2|1856.9|1857.6|1857.3|1857.6|1857.3|1857.1|1856.8|16
1607091250000|2020-12-04 14:14:10|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|3
1607091260000|2020-12-04 14:14:20|1857.6|1857.3|1857.3|1857|1857.6|1857.3|1857.3|1857|13
1607091270000|2020-12-04 14:14:30|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|1857.4|1857.1|4
1607091280000|2020-12-04 14:14:40|1857.6|1857.3|1857.5|1857.2|1857.6|1857.3|1857.5|1857.2|3
1607091290000|2020-12-04 14:14:50|1857.6|1857.3|1857.9|1857.6|1858|1857.7|1857.6|1857.3|32
1607091300000|2020-12-04 14:15:00|1857.8|1857.5|1857.7|1857.4|1857.8|1857.5|1857.7|1857.4|13
1607091310000|2020-12-04 14:15:10|||||||||2
1607091320000|2020-12-04 14:15:20|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|9
1607091330000|2020-12-04 14:15:30|1857.9|1857.6|1857.8|1857.5|1857.9|1857.6|1857.8|1857.5|7
1607091340000|2020-12-04 14:15:40|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1857.6|1857.3|1
1607091360000|2020-12-04 14:16:00|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.8|1857.5|9
1607091370000|2020-12-04 14:16:10|1857.7|1857.4|1857.8|1857.5|1857.8|1857.5|1857.7|1857.4|9
1607091380000|2020-12-04 14:16:20|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|3
1607091390000|2020-12-04 14:16:30|1858.1|1857.8|1858|1857.7|1858.1|1857.8|1857.9|1857.6|17
1607091400000|2020-12-04 14:16:40|1857.8|1857.5|1858|1857.7|1858|1857.7|1857.8|1857.5|8
1607091410000|2020-12-04 14:16:50|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|2
1607091420000|2020-12-04 14:17:00|1858|1857.7|1858.7|1858.4|1858.9|1858.6|1857.9|1857.6|75
1607091430000|2020-12-04 14:17:10|1858.6|1858.3|1858.7|1858.4|1858.9|1858.6|1858.6|1858.3|43
1607091440000|2020-12-04 14:17:20|1858.8|1858.5|1858.7|1858.4|1858.9|1858.6|1858.7|1858.4|28
1607091450000|2020-12-04 14:17:30|1858.6|1858.3|1858.8|1858.5|1858.8|1858.5|1858.6|1858.3|11
1607091460000|2020-12-04 14:17:40|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|19
1607091470000|2020-12-04 14:17:50|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|23
1607091480000|2020-12-04 14:18:00|1858.9|1858.6|1858.8|1858.5|1858.9|1858.6|1858.7|1858.4|12
1607091490000|2020-12-04 14:18:10|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|18
1607091500000|2020-12-04 14:18:20|1858.9|1858.6|1859.2|1858.9|1859.2|1858.9|1858.9|1858.6|19
1607091510000|2020-12-04 14:18:30|1859.3|1859|1858.8|1858.5|1859.3|1859|1858.8|1858.5|43
1607091520000|2020-12-04 14:18:40|1858.9|1858.6|1859.2|1858.9|1859.2|1858.9|1858.9|1858.6|16
1607091530000|2020-12-04 14:18:50|1859.3|1859|1859|1858.7|1859.3|1859|1859|1858.7|15
1607091540000|2020-12-04 14:19:00|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|1859.2|1858.9|21
1607091550000|2020-12-04 14:19:10|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|7
1607091560000|2020-12-04 14:19:20|1859.2|1858.9|1859|1858.7|1859.2|1858.9|1859|1858.7|10
1607091570000|2020-12-04 14:19:30|1859.1|1858.8|1858.9|1858.6|1859.1|1858.8|1858.9|1858.6|10
1607091580000|2020-12-04 14:19:40|1859|1858.7|1858.9|1858.6|1859|1858.7|1858.8|1858.5|26
1607091590000|2020-12-04 14:19:50|1858.8|1858.5|1858.7|1858.4|1858.8|1858.5|1858.7|1858.4|12
1607091600000|2020-12-04 14:20:00|1858.9|1858.6|1858.6|1858.3|1858.9|1858.6|1858.5|1858.2|29
1607091610000|2020-12-04 14:20:10|1858.7|1858.4|1859|1858.7|1859|1858.7|1858.7|1858.4|11
1607091620000|2020-12-04 14:20:20|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|1859.1|1858.8|42
1607091630000|2020-12-04 14:20:30|1859.2|1858.9|1859.3|1859|1859.3|1859|1859.2|1858.9|14
1607091640000|2020-12-04 14:20:40|1859.2|1858.9|1859.2|1858.9|1859.3|1859|1859.1|1858.8|25
1607091650000|2020-12-04 14:20:50|1859.3|1859|1859.3|1859|1859.3|1859|1859.2|1858.9|12
1607091660000|2020-12-04 14:21:00|1859.2|1858.9|1858.8|1858.5|1859.2|1858.9|1858.8|1858.5|13
1607091670000|2020-12-04 14:21:10|1858.9|1858.6|1859|1858.7|1859.1|1858.8|1858.9|1858.6|25
1607091680000|2020-12-04 14:21:20|1858.9|1858.6|1858.9|1858.6|1858.9|1858.6|1858.8|1858.5|11
1607091690000|2020-12-04 14:21:30|1858.8|1858.5|1859.1|1858.8|1859.1|1858.8|1858.8|1858.5|14
1607091700000|2020-12-04 14:21:40|1858.9|1858.6|1858.5|1858.2|1858.9|1858.6|1858.5|1858.2|14
1607091710000|2020-12-04 14:21:50|1858.6|1858.3|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|11
1607091720000|2020-12-04 14:22:00|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|6
1607091730000|2020-12-04 14:22:10|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|1858.8|1858.5|11
1607091740000|2020-12-04 14:22:20|1858.7|1858.4|1858.6|1858.3|1858.7|1858.4|1858.6|1858.3|8
1607091760000|2020-12-04 14:22:40|1858.7|1858.4|1858.8|1858.5|1858.8|1858.5|1858.7|1858.4|14
1607091770000|2020-12-04 14:22:50|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|8
1607091780000|2020-12-04 14:23:00|1858.6|1858.3|1858.5|1858.2|1858.6|1858.3|1858.5|1858.2|5
1607091790000|2020-12-04 14:23:10|||||||||1
1607091800000|2020-12-04 14:23:20|1858.4|1858.1|1858.2|1857.9|1858.4|1858.1|1858.2|1857.9|7
1607091810000|2020-12-04 14:23:30|1858.1|1857.8|1858.2|1857.9|1858.3|1858|1858.1|1857.8|13
1607091840000|2020-12-04 14:24:00|1858.3|1858|1858.5|1858.2|1858.5|1858.2|1858.2|1857.9|13
1607091850000|2020-12-04 14:24:10|1858.4|1858.1|1858.6|1858.3|1858.6|1858.3|1858.4|1858.1|13
1607091860000|2020-12-04 14:24:20|1858.7|1858.4|1858.8|1858.5|1858.9|1858.6|1858.7|1858.4|14
1607091870000|2020-12-04 14:24:30|1858.7|1858.4|1858.7|1858.4|1858.7|1858.4|1858.6|1858.3|7
1607091880000|2020-12-04 14:24:40|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|1858.6|1858.3|3
1607091890000|2020-12-04 14:24:50|1858.5|1858.2|1858.6|1858.3|1858.6|1858.3|1858.5|1858.2|6
1607091900000|2020-12-04 14:25:00|1858.5|1858.2|1858.4|1858.1|1858.7|1858.4|1858.4|1858.1|16
1607091910000|2020-12-04 14:25:10|1858.5|1858.2|1858.6|1858.3|1858.7|1858.4|1858.5|1858.2|10
1607091920000|2020-12-04 14:25:20|1858.5|1858.2|1858.4|1858.1|1858.5|1858.2|1858.4|1858.1|3
1607091930000|2020-12-04 14:25:30|1858.6|1858.3|1858.4|1858.1|1858.6|1858.3|1858.4|1858.1|20
1607091940000|2020-12-04 14:25:40|1858.3|1858|1858.2|1857.9|1858.3|1858|1858.2|1857.9|7
1607091960000|2020-12-04 14:26:00|1858.4|1858.1|1858.2|1857.9|1858.4|1858.1|1858.2|1857.9|4
1607091970000|2020-12-04 14:26:10|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1
1607091980000|2020-12-04 14:26:20|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|6
1607091990000|2020-12-04 14:26:30|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|9
1607092000000|2020-12-04 14:26:40|1858|1857.7|1858|1857.7|1858|1857.7|1858|1857.7|1
1607092010000|2020-12-04 14:26:50|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|1858.1|1857.8|3
1607092020000|2020-12-04 14:27:00|1858|1857.7|1857.9|1857.6|1858|1857.7|1857.9|1857.6|6
1607092030000|2020-12-04 14:27:10|||||||||5
1607092040000|2020-12-04 14:27:20|1857.8|1857.5|1858|1857.7|1858|1857.7|1857.8|1857.5|13
1607092050000|2020-12-04 14:27:30|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|2
1607092060000|2020-12-04 14:27:40|1858|1857.7|1858.1|1857.8|1858.1|1857.8|1858|1857.7|6
1607092070000|2020-12-04 14:27:50|1858.3|1858|1857.9|1857.6|1858.3|1858|1857.9|1857.6|9
1607092080000|2020-12-04 14:28:00|1858|1857.7|1858.2|1857.9|1858.2|1857.9|1857.8|1857.5|9
1607092090000|2020-12-04 14:28:10|1858.3|1858|1858.1|1857.8|1858.8|1858.5|1858.1|1857.8|59
1607092100000|2020-12-04 14:28:20|1857.9|1857.6|1857.7|1857.4|1857.9|1857.6|1857.7|1857.4|8
1607092120000|2020-12-04 14:28:40|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|1857.5|1857.2|20
1607092130000|2020-12-04 14:28:50|1857.6|1857.3|1857.8|1857.5|1857.8|1857.5|1857.6|1857.3|5
1607092140000|2020-12-04 14:29:00|1857.9|1857.6|1858|1857.7|1858.1|1857.8|1857.7|1857.4|32
1607092150000|2020-12-04 14:29:10|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|1857.9|1857.6|12
1607092160000|2020-12-04 14:29:20|1857.6|1857.3|1857.1|1856.8|1857.6|1857.3|1856.8|1856.5|26
1607092170000|2020-12-04 14:29:30|1857|1856.7|1857|1856.7|1857|1856.7|1856.9|1856.6|9
1607092180000|2020-12-04 14:29:40|1857.1|1856.8|1856.9|1856.6|1857.1|1856.8|1856.9|1856.6|13
1607092190000|2020-12-04 14:29:50|1856.8|1856.5|1857.6|1857.3|1857.6|1857.3|1856.8|1856.5|50
1607092200000|2020-12-04 14:30:00|1858|1857.7|1860|1859.7|1860.2|1859.9|1858|1857.7|882
1607092210000|2020-12-04 14:30:10|1859.9|1859.6|1859|1858.7|1860|1859.7|1858.7|1858.4|208
1607092220000|2020-12-04 14:30:20|1859.4|1859.1|1859.4|1859.1|1859.7|1859.4|1859|1858.7|249
1607092230000|2020-12-04 14:30:30|1859.3|1859|1860.4|1860.1|1860.4|1860.1|1859.2|1858.9|108
1607092240000|2020-12-04 14:30:40|1860.6|1860.3|1860.6|1860.3|1860.7|1860.4|1860.4|1860.1|92
1607092250000|2020-12-04 14:30:50|1860.7|1860.4|1861.3|1861|1861.8|1861.5|1860.7|1860.4|169
1607092260000|2020-12-04 14:31:00|1861.4|1861.1|1862|1861.7|1862|1861.7|1861.3|1861|160
1607092270000|2020-12-04 14:31:10|1861.9|1861.6|1861.8|1861.5|1863|1862.7|1861.7|1861.4|302
1607092280000|2020-12-04 14:31:20|1861.7|1861.4|1862.6|1862.3|1862.6|1862.3|1861.6|1861.3|131
1607092290000|2020-12-04 14:31:30|1862.4|1862.1|1862.8|1862.5|1863.5|1863.2|1862.4|1862.1|311
1607092300000|2020-12-04 14:31:40|1862.9|1862.6|1862.8|1862.5|1863.3|1863|1862.3|1862|317
1607092310000|2020-12-04 14:31:50|1863.1|1862.8|1863|1862.7|1863.3|1863|1862.5|1862.2|151
1607092320000|2020-12-04 14:32:00|1862.8|1862.5|1864.3|1864|1864.5|1864.2|1862.8|1862.5|196
1607092330000|2020-12-04 14:32:10|1864.2|1863.9|1864.6|1864.3|1864.7|1864.4|1863.9|1863.6|113
1607092340000|2020-12-04 14:32:20|1864.3|1864|1864.1|1863.8|1864.4|1864.1|1863.7|1863.4|108
1607092350000|2020-12-04 14:32:30|1864|1863.7|1865.2|1864.9|1865.3|1865|1863.9|1863.6|158
1607092360000|2020-12-04 14:32:40|1865|1864.7|1863.5|1863.2|1865|1864.7|1863.3|1863|84
1607092370000|2020-12-04 14:32:50|1863.3|1863|1862.6|1862.3|1863.5|1863.2|1862.6|1862.3|122
1607092380000|2020-12-04 14:33:00|1862.5|1862.2|1861.7|1861.4|1862.5|1862.2|1861.4|1861.1|172
1607092390000|2020-12-04 14:33:10|1861.9|1861.6|1862.6|1862.3|1862.8|1862.5|1861.9|1861.6|94
1607092400000|2020-12-04 14:33:20|1862.9|1862.6|1862.4|1862.1|1863.3|1863|1862.4|1862.1|128
1607092410000|2020-12-04 14:33:30|1862.3|1862|1863|1862.7|1863|1862.7|1862.3|1862|94
1607092420000|2020-12-04 14:33:40|1862.9|1862.6|1862.9|1862.6|1863.4|1863.1|1862.6|1862.3|106
1607092430000|2020-12-04 14:33:50|1863|1862.7|1862.3|1862|1863|1862.7|1862.2|1861.9|67
1607092440000|2020-12-04 14:34:00|1862.4|1862.1|1861.8|1861.5|1862.5|1862.2|1861.8|1861.5|132
1607092450000|2020-12-04 14:34:10|1861.9|1861.6|1862.3|1862|1862.4|1862.1|1861.5|1861.2|64
1607092460000|2020-12-04 14:34:20|1862.2|1861.9|1861.9|1861.6|1862.2|1861.9|1861.7|1861.4|51
1607092470000|2020-12-04 14:34:30|1862|1861.7|1862.9|1862.6|1863|1862.7|1861.8|1861.5|91
1607092480000|2020-12-04 14:34:40|1863.1|1862.8|1863|1862.7|1863.2|1862.9|1862.8|1862.5|108
1607092490000|2020-12-04 14:34:50|1862.8|1862.5|1863.2|1862.9|1863.2|1862.9|1862.6|1862.3|130
1607092500000|2020-12-04 14:35:00|1862.9|1862.6|1861.8|1861.5|1863.3|1863|1861.7|1861.4|244
1607092510000|2020-12-04 14:35:10|1862.1|1861.8|1862.4|1862.1|1862.8|1862.5|1861.5|1861.2|142
1607092520000|2020-12-04 14:35:20|1862.9|1862.6|1862.9|1862.6|1863.2|1862.9|1862.8|1862.5|90
1607092530000|2020-12-04 14:35:30|1862.7|1862.4|1863.2|1862.9|1863.3|1863|1862.7|1862.4|92
1607092540000|2020-12-04 14:35:40|1863|1862.7|1862.6|1862.3|1863|1862.7|1862.5|1862.2|27
1607092550000|2020-12-04 14:35:50|1862.9|1862.6|1863.6|1863.3|1863.6|1863.3|1862.8|1862.5|165
1607092560000|2020-12-04 14:36:00|1863.8|1863.5|1864.5|1864.2|1864.6|1864.3|1863.5|1863.2|206
1607092570000|2020-12-04 14:36:10|1864.2|1863.9|1864.5|1864.2|1864.5|1864.2|1863.9|1863.6|92
1607092580000|2020-12-04 14:36:20|1864.4|1864.1|1863.4|1863.1|1864.4|1864.1|1863.4|1863.1|140
1607092590000|2020-12-04 14:36:30|1863.3|1863|1862.9|1862.6|1863.3|1863|1862.7|1862.4|98
1607092600000|2020-12-04 14:36:40|1862.7|1862.4|1862.7|1862.4|1862.9|1862.6|1862.5|1862.2|69
1607092610000|2020-12-04 14:36:50|1862.6|1862.3|1863.2|1862.9|1863.2|1862.9|1862.6|1862.3|67
1607092620000|2020-12-04 14:37:00|1863.1|1862.8|1864.1|1863.8|1864.2|1863.9|1863.1|1862.8|76
1607092630000|2020-12-04 14:37:10|1864|1863.7|1864.7|1864.4|1864.8|1864.5|1864|1863.7|78
1607092640000|2020-12-04 14:37:20|1865.1|1864.8|1864.2|1863.9|1865.1|1864.8|1864.2|1863.9|119
1607092650000|2020-12-04 14:37:30|1864.3|1864|1864.9|1864.6|1864.9|1864.6|1864.3|1864|58
1607092660000|2020-12-04 14:37:40|1865|1864.7|1864.9|1864.6|1865.1|1864.8|1864.8|1864.5|52
1607092670000|2020-12-04 14:37:50|1865.2|1864.9|1865.4|1865.1|1865.4|1865.1|1865|1864.7|129
1607092680000|2020-12-04 14:38:00|1865.5|1865.2|1865.2|1864.9|1865.5|1865.2|1864.9|1864.6|73
1607092690000|2020-12-04 14:38:10|1865.3|1865|1865.8|1865.5|1865.8|1865.5|1865.1|1864.8|150
1607092700000|2020-12-04 14:38:20|1865.7|1865.4|1865.6|1865.3|1865.8|1865.5|1865.6|1865.3|47
1607092710000|2020-12-04 14:38:30|1865.4|1865.1|1865.7|1865.4|1865.9|1865.6|1865.4|1865.1|37
1607092720000|2020-12-04 14:38:40|1865.8|1865.5|1865.1|1864.8|1865.8|1865.5|1865.1|1864.8|45
1607092730000|2020-12-04 14:38:50|1865.3|1865|1864.3|1864|1865.3|1865|1864.3|1864|64
1607092740000|2020-12-04 14:39:00|1864.4|1864.1|1865.1|1864.8|1865.4|1865.1|1864.4|1864.1|90
1607092750000|2020-12-04 14:39:10|1864.7|1864.4|1864.9|1864.6|1864.9|1864.6|1864.3|1864|48
1607092760000|2020-12-04 14:39:20|1865|1864.7|1864.6|1864.3|1865|1864.7|1864.5|1864.2|31
1607092770000|2020-12-04 14:39:30|1865.1|1864.8|1864.9|1864.6|1865.2|1864.9|1864.9|1864.6|25
1607092780000|2020-12-04 14:39:40|1864.8|1864.5|1865.1|1864.8|1865.1|1864.8|1864.7|1864.4|40
1607092790000|2020-12-04 14:39:50|1865|1864.7|1864.8|1864.5|1865|1864.7|1864.5|1864.2|30
1607092800000|2020-12-04 14:40:00|1865.1|1864.8|1865.7|1865.4|1865.7|1865.4|1864.8|1864.5|66
1607092810000|2020-12-04 14:40:10|1865.6|1865.3|1865.4|1865.1|1865.7|1865.4|1865.2|1864.9|49
1607092820000|2020-12-04 14:40:20|1865.2|1864.9|1864.9|1864.6|1865.5|1865.2|1864.9|1864.6|30
1607092830000|2020-12-04 14:40:30|1864.8|1864.5|1864.6|1864.3|1865.1|1864.8|1864.5|1864.2|56
1607092840000|2020-12-04 14:40:40|1864.7|1864.4|1864.9|1864.6|1864.9|1864.6|1864.6|1864.3|37
1607092850000|2020-12-04 14:40:50|1864.6|1864.3|1865.1|1864.8|1865.1|1864.8|1864.6|1864.3|27
1607092860000|2020-12-04 14:41:00|1864.7|1864.4|1865.6|1865.3|1865.8|1865.5|1864.7|1864.4|76
1607092870000|2020-12-04 14:41:10|1865.7|1865.4|1865.7|1865.4|1865.8|1865.5|1865.4|1865.1|85
1607092880000|2020-12-04 14:41:20|1865.8|1865.5|1865.8|1865.5|1865.8|1865.5|1865.3|1865|50
1607092890000|2020-12-04 14:41:30|1865.7|1865.4|1865.5|1865.2|1865.8|1865.5|1865.4|1865.1|84
1607092900000|2020-12-04 14:41:40|1865.8|1865.5|1866.6|1866.3|1866.7|1866.4|1865.8|1865.5|111
1607092910000|2020-12-04 14:41:50|1866.7|1866.4|1867|1866.7|1867|1866.7|1866.6|1866.3|100
1607092920000|2020-12-04 14:42:00|1867.1|1866.8|1866.8|1866.5|1867.3|1867|1866.8|1866.5|62
1607092930000|2020-12-04 14:42:10|1866.6|1866.3|1867.5|1867.2|1867.5|1867.2|1866.5|1866.2|74
1607092940000|2020-12-04 14:42:20|1867.2|1866.9|1867.2|1866.9|1867.3|1867|1867|1866.7|89
1607092950000|2020-12-04 14:42:30|1867.3|1867|1867.5|1867.2|1867.5|1867.2|1866.6|1866.3|66
1607092960000|2020-12-04 14:42:40|1867.3|1867|1866.9|1866.6|1867.7|1867.4|1866.9|1866.6|72
1607092970000|2020-12-04 14:42:50|1867|1866.7|1866.5|1866.2|1867|1866.7|1866.4|1866.1|86
1607092980000|2020-12-04 14:43:00|1866.3|1866|1866.1|1865.8|1866.4|1866.1|1866|1865.7|89
1607092990000|2020-12-04 14:43:10|1866.2|1865.9|1865.7|1865.4|1866.3|1866|1865.7|1865.4|106
1607093000000|2020-12-04 14:43:20|1865.8|1865.5|1866.7|1866.4|1866.7|1866.4|1865.8|1865.5|102
1607093010000|2020-12-04 14:43:30|1866.4|1866.1|1866.3|1866|1866.5|1866.2|1866|1865.7|56
1607093020000|2020-12-04 14:43:40|1866.1|1865.8|1866|1865.7|1866.5|1866.2|1865.9|1865.6|25
1607093030000|2020-12-04 14:43:50|1866.2|1865.9|1865.4|1865.1|1866.2|1865.9|1865.1|1864.8|70
1607093040000|2020-12-04 14:44:00|1865.3|1865|1865.5|1865.2|1865.6|1865.3|1865.1|1864.8|52
1607093050000|2020-12-04 14:44:10|1865.3|1865|1865.3|1865|1865.7|1865.4|1865.1|1864.8|35
1607093060000|2020-12-04 14:44:20|1865.1|1864.8|1864.9|1864.6|1865.3|1865|1864.9|1864.6|31
1607093070000|2020-12-04 14:44:30|1865|1864.7|1865.1|1864.8|1865.2|1864.9|1864.7|1864.4|33
1607093080000|2020-12-04 14:44:40|1865|1864.7|1865.6|1865.3|1865.8|1865.5|1865|1864.7|35
1607093090000|2020-12-04 14:44:50|1865.4|1865.1|1866.4|1866.1|1866.7|1866.4|1865.4|1865.1|49
1607093100000|2020-12-04 14:45:00|1865.7|1865.4|1866.1|1865.8|1866.6|1866.3|1865.6|1865.3|209
1607093110000|2020-12-04 14:45:10|1866.2|1865.9|1866.5|1866.2|1866.6|1866.3|1865.8|1865.5|70
1607093120000|2020-12-04 14:45:20|1866.3|1866|1865.7|1865.4|1866.5|1866.2|1865.6|1865.3|39
1607093130000|2020-12-04 14:45:30|1866|1865.7|1865.3|1865|1866|1865.7|1865.3|1865|59
1607093140000|2020-12-04 14:45:40|1865.4|1865.1|1865.6|1865.3|1865.7|1865.4|1865.2|1864.9|53
1607093150000|2020-12-04 14:45:50|1865.5|1865.2|1864.8|1864.5|1865.5|1865.2|1864.7|1864.4|53
1607093160000|2020-12-04 14:46:00|1864.7|1864.4|1864.6|1864.3|1865.1|1864.8|1864.6|1864.3|75
1607093170000|2020-12-04 14:46:10|1864.4|1864.1|1864.2|1863.9|1864.6|1864.3|1864.2|1863.9|117
1607093180000|2020-12-04 14:46:20|1864.3|1864|1864.2|1863.9|1864.4|1864.1|1864|1863.7|70
1607093190000|2020-12-04 14:46:30|1864.3|1864|1864.3|1864|1864.4|1864.1|1863.9|1863.6|60
1607093200000|2020-12-04 14:46:40|1864.2|1863.9|1864.6|1864.3|1864.7|1864.4|1864.1|1863.8|68
1607093210000|2020-12-04 14:46:50|1864.5|1864.2|1864.6|1864.3|1865.1|1864.8|1864.3|1864|48
1607093220000|2020-12-04 14:47:00|1864.9|1864.6|1864.4|1864.1|1865|1864.7|1864.1|1863.8|54
1607093230000|2020-12-04 14:47:10|1864.5|1864.2|1864.8|1864.5|1864.9|1864.6|1864.3|1864|48
1607093240000|2020-12-04 14:47:20|1864.6|1864.3|1864.8|1864.5|1864.9|1864.6|1864.5|1864.2|33
1607093250000|2020-12-04 14:47:30|1864.9|1864.6|1865.4|1865.1|1865.8|1865.5|1864.8|1864.5|93
1607093260000|2020-12-04 14:47:40|1865.6|1865.3|1865.5|1865.2|1865.6|1865.3|1865.2|1864.9|53
1607093270000|2020-12-04 14:47:50|1865.4|1865.1|1865.5|1865.2|1865.9|1865.6|1865.4|1865.1|50
1607093280000|2020-12-04 14:48:00|1865.4|1865.1|1865.6|1865.3|1865.9|1865.6|1865.4|1865.1|51
1607093290000|2020-12-04 14:48:10|1865.8|1865.5|1865.9|1865.6|1866.1|1865.8|1865.7|1865.4|79
1607093300000|2020-12-04 14:48:20|1866|1865.7|1865.9|1865.6|1866.3|1866|1865.8|1865.5|43
1607093310000|2020-12-04 14:48:30|1866.2|1865.9|1866.1|1865.8|1866.2|1865.9|1866|1865.7|20
1607093320000|2020-12-04 14:48:40|1866|1865.7|1866.2|1865.9|1866.3|1866|1865.9|1865.6|31
1607093330000|2020-12-04 14:48:50|1866.3|1866|1866.2|1865.9|1866.4|1866.1|1866.2|1865.9|60
1607093340000|2020-12-04 14:49:00|1866.3|1866|1866.1|1865.8|1866.4|1866.1|1866|1865.7|34
1607093350000|2020-12-04 14:49:10|1866|1865.7|1865.4|1865.1|1866|1865.7|1865.4|1865.1|28
1607093360000|2020-12-04 14:49:20|1865.6|1865.3|1865.1|1864.8|1865.6|1865.3|1864.8|1864.5|38
1607093370000|2020-12-04 14:49:30|1865.2|1864.9|1865.7|1865.4|1865.7|1865.4|1865.2|1864.9|28
1607093380000|2020-12-04 14:49:40|1865.6|1865.3|1865.8|1865.5|1865.9|1865.6|1865.6|1865.3|28
1607093390000|2020-12-04 14:49:50|1865.7|1865.4|1865.5|1865.2|1865.7|1865.4|1865.3|1865|17
1607093400000|2020-12-04 14:50:00|1865.6|1865.3|1865.6|1865.3|1865.7|1865.4|1865.2|1864.9|57
1607093410000|2020-12-04 14:50:10|1865.7|1865.4|1865.8|1865.5|1866|1865.7|1865.4|1865.1|33
1607093420000|2020-12-04 14:50:20|1866|1865.7|1866|1865.7|1866.2|1865.9|1866|1865.7|29
1607093430000|2020-12-04 14:50:30|1866.2|1865.9|1866.4|1866.1|1866.6|1866.3|1866.1|1865.8|87
1607093440000|2020-12-04 14:50:40|1866.3|1866|1866.8|1866.5|1866.9|1866.6|1866.3|1866|39
1607093450000|2020-12-04 14:50:50|1866.9|1866.6|1867|1866.7|1867|1866.7|1866.7|1866.4|28
1607093460000|2020-12-04 14:51:00|1866.9|1866.6|1867.1|1866.8|1867.4|1867.1|1866.9|1866.6|83
1607093470000|2020-12-04 14:51:10|1867.2|1866.9|1867|1866.7|1867.4|1867.1|1867|1866.7|107
1607093480000|2020-12-04 14:51:20|1867.1|1866.8|1866.5|1866.2|1867.1|1866.8|1866.5|1866.2|78
1607093490000|2020-12-04 14:51:30|1866.4|1866.1|1866.5|1866.2|1866.6|1866.3|1866|1865.7|50
1607093500000|2020-12-04 14:51:40|1866.6|1866.3|1866.8|1866.5|1866.9|1866.6|1866.4|1866.1|23
1607093510000|2020-12-04 14:51:50|1866.9|1866.6|1867.1|1866.8|1867.2|1866.9|1866.9|1866.6|27
1607093520000|2020-12-04 14:52:00|1867|1866.7|1867|1866.7|1867.2|1866.9|1866.8|1866.5|39
1607093530000|2020-12-04 14:52:10|1867.1|1866.8|1866.4|1866.1|1867.2|1866.9|1866.3|1866|73
1607093540000|2020-12-04 14:52:20|1866.6|1866.3|1867.2|1866.9|1867.2|1866.9|1866.6|1866.3|45
1607093550000|2020-12-04 14:52:30|1867|1866.7|1867.1|1866.8|1867.1|1866.8|1866.9|1866.6|42
1607093560000|2020-12-04 14:52:40|1866.9|1866.6|1866.9|1866.6|1867|1866.7|1866.8|1866.5|20
1607093570000|2020-12-04 14:52:50|1866.8|1866.5|1866.9|1866.6|1866.9|1866.6|1866.5|1866.2|24
1607093580000|2020-12-04 14:53:00|1867|1866.7|1866.8|1866.5|1867.1|1866.8|1866.7|1866.4|43
1607093590000|2020-12-04 14:53:10|1866.9|1866.6|1866.8|1866.5|1866.9|1866.6|1866.8|1866.5|25
1607093600000|2020-12-04 14:53:20|1866.4|1866.1|1866.8|1866.5|1866.8|1866.5|1866.3|1866|28
1607093610000|2020-12-04 14:53:30|1866.9|1866.6|1866.4|1866.1|1867|1866.7|1866.3|1866|56
1607093620000|2020-12-04 14:53:40|1866.3|1866|1866.4|1866.1|1866.6|1866.3|1866.2|1865.9|56
1607093630000|2020-12-04 14:53:50|1866.5|1866.2|1865.6|1865.3|1866.5|1866.2|1865.2|1864.9|64
1607093640000|2020-12-04 14:54:00|1865.4|1865.1|1865|1864.7|1865.4|1865.1|1865|1864.7|56
1607093650000|2020-12-04 14:54:10|1864.9|1864.6|1864.8|1864.5|1865|1864.7|1864.7|1864.4|24
1607093660000|2020-12-04 14:54:20|1864.9|1864.6|1865.3|1865|1865.3|1865|1864.9|1864.6|56
1607093670000|2020-12-04 14:54:30|1865.5|1865.2|1866.2|1865.9|1866.2|1865.9|1865.3|1865|36
1607093680000|2020-12-04 14:54:40|1866.4|1866.1|1866.5|1866.2|1866.5|1866.2|1866.2|1865.9|30
1607093690000|2020-12-04 14:54:50|1866.3|1866|1865.9|1865.6|1866.4|1866.1|1865.7|1865.4|59
1607093700000|2020-12-04 14:55:00|1866|1865.7|1866.5|1866.2|1866.8|1866.5|1866|1865.7|73
1607093710000|2020-12-04 14:55:10|1866.4|1866.1|1866.4|1866.1|1866.5|1866.2|1866.3|1866|37
1607093720000|2020-12-04 14:55:20|1866.2|1865.9|1866.2|1865.9|1866.3|1866|1866|1865.7|37
1607093730000|2020-12-04 14:55:30|1866.3|1866|1866.8|1866.5|1866.9|1866.6|1866.3|1866|33
1607093740000|2020-12-04 14:55:40|1867|1866.7|1867|1866.7|1867.2|1866.9|1867|1866.7|38
1607093750000|2020-12-04 14:55:50|1866.9|1866.6|1867.2|1866.9|1867.2|1866.9|1866.8|1866.5|50
1607093760000|2020-12-04 14:56:00|1867.3|1867|1867.3|1867|1867.4|1867.1|1867.1|1866.8|66
1607093770000|2020-12-04 14:56:10|1867.2|1866.9|1866.7|1866.4|1867.2|1866.9|1866.7|1866.4|28
1607093780000|2020-12-04 14:56:20|1866.6|1866.3|1866.9|1866.6|1866.9|1866.6|1866.6|1866.3|54
1607093790000|2020-12-04 14:56:30|1866.8|1866.5|1867|1866.7|1867.1|1866.8|1866.8|1866.5|26
1607093800000|2020-12-04 14:56:40|1867.2|1866.9|1867.2|1866.9|1867.4|1867.1|1867.1|1866.8|39
1607093810000|2020-12-04 14:56:50|1867.4|1867.1|1867.2|1866.9|1867.5|1867.2|1867.2|1866.9|33
1607093820000|2020-12-04 14:57:00|1867.1|1866.8|1867.2|1866.9|1867.2|1866.9|1866.6|1866.3|49
1607093830000|2020-12-04 14:57:10|1867|1866.7|1866.9|1866.6|1867.1|1866.8|1866.8|1866.5|29
1607093840000|2020-12-04 14:57:20|1867|1866.7|1867.1|1866.8|1867.2|1866.9|1867|1866.7|26
1607093850000|2020-12-04 14:57:30|1867.2|1866.9|1867.5|1867.2|1867.5|1867.2|1867.2|1866.9|64
1607093860000|2020-12-04 14:57:40|1867.6|1867.3|1867.9|1867.6|1868|1867.7|1867.6|1867.3|43
1607093870000|2020-12-04 14:57:50|1867.8|1867.5|1867.5|1867.2|1867.9|1867.6|1867.5|1867.2|35
1607093880000|2020-12-04 14:58:00|1867.6|1867.3|1867.5|1867.2|1867.6|1867.3|1867.4|1867.1|30
1607093890000|2020-12-04 14:58:10|1867.6|1867.3|1867.5|1867.2|1867.6|1867.3|1867.5|1867.2|20
1607093900000|2020-12-04 14:58:20|1867.6|1867.3|1866.9|1866.6|1867.6|1867.3|1866.8|1866.5|101
1607093910000|2020-12-04 14:58:30|1867|1866.7|1867.1|1866.8|1867.3|1867|1866.8|1866.5|39
1607093920000|2020-12-04 14:58:40|1867|1866.7|1866.6|1866.3|1867|1866.7|1866.6|1866.3|29
1607093930000|2020-12-04 14:58:50|1866.5|1866.2|1866.1|1865.8|1866.6|1866.3|1866|1865.7|82
1607093940000|2020-12-04 14:59:00|1865.8|1865.5|1865.9|1865.6|1866|1865.7|1865.7|1865.4|36
1607093950000|2020-12-04 14:59:10|1865.8|1865.5|1866.8|1866.5|1866.8|1866.5|1865.8|1865.5|30
1607093960000|2020-12-04 14:59:20|1866.6|1866.3|1867.3|1867|1867.3|1867|1866.6|1866.3|27
1607093970000|2020-12-04 14:59:30|1867.4|1867.1|1866.5|1866.2|1867.4|1867.1|1866.5|1866.2|31
1607093980000|2020-12-04 14:59:40|1866.4|1866.1|1866.4|1866.1|1866.6|1866.3|1866.4|1866.1|35
1607093990000|2020-12-04 14:59:50|1866.5|1866.2|1866.4|1866.1|1866.6|1866.3|1866.3|1866|39
1607094000000|2020-12-04 15:00:00|1866.3|1866|1866.8|1866.5|1867.2|1866.9|1866.3|1866|82
1607094010000|2020-12-04 15:00:10|1866.7|1866.4|1866.7|1866.4|1866.8|1866.5|1866.7|1866.4|31
1607094020000|2020-12-04 15:00:20|1867|1866.7|1866.5|1866.2|1867.2|1866.9|1866.4|1866.1|73
1607094030000|2020-12-04 15:00:30|1866.4|1866.1|1866.5|1866.2|1866.5|1866.2|1866.1|1865.8|17
1607094040000|2020-12-04 15:00:40|1866.4|1866.1|1865.7|1865.4|1866.4|1866.1|1865.7|1865.4|29
1607094050000|2020-12-04 15:00:50|1865.9|1865.6|1865|1864.7|1865.9|1865.6|1865|1864.7|47
1607094060000|2020-12-04 15:01:00|1865.1|1864.8|1864.5|1864.2|1865.1|1864.8|1864.3|1864|91
1607094070000|2020-12-04 15:01:10|1864.4|1864.1|1864.9|1864.6|1864.9|1864.6|1864.4|1864.1|55
1607094080000|2020-12-04 15:01:20|1865|1864.7|1864.7|1864.4|1865.2|1864.9|1864.7|1864.4|88
1607094090000|2020-12-04 15:01:30|1865|1864.7|1864.7|1864.4|1865|1864.7|1864.4|1864.1|67
1607094100000|2020-12-04 15:01:40|1864.6|1864.3|1864.8|1864.5|1864.8|1864.5|1864.4|1864.1|18
1607094110000|2020-12-04 15:01:50|1864.6|1864.3|1864.6|1864.3|1865.1|1864.8|1864.6|1864.3|38
1607094120000|2020-12-04 15:02:00|1864.8|1864.5|1864.7|1864.4|1864.9|1864.6|1864.4|1864.1|64
1607094130000|2020-12-04 15:02:10|1864.5|1864.2|1864.4|1864.1|1864.5|1864.2|1863.9|1863.6|62
1607094140000|2020-12-04 15:02:20|1864.3|1864|1864.4|1864.1|1864.4|1864.1|1864.2|1863.9|59
1607094150000|2020-12-04 15:02:30|1864.3|1864|1864.5|1864.2|1864.6|1864.3|1864.2|1863.9|45
1607094160000|2020-12-04 15:02:40|1864.4|1864.1|1864.6|1864.3|1865|1864.7|1864.2|1863.9|56
1607094170000|2020-12-04 15:02:50|1864.5|1864.2|1863.7|1863.4|1864.5|1864.2|1863.6|1863.3|44
1607094180000|2020-12-04 15:03:00|1863.8|1863.5|1863.2|1862.9|1863.8|1863.5|1862.9|1862.6|112
1607094190000|2020-12-04 15:03:10|1863.3|1863|1863|1862.7|1863.3|1863|1862.8|1862.5|53
1607094200000|2020-12-04 15:03:20|1862.9|1862.6|1864|1863.7|1864.1|1863.8|1862.9|1862.6|70
1607094210000|2020-12-04 15:03:30|1864.1|1863.8|1864.3|1864|1864.5|1864.2|1864|1863.7|68
1607094220000|2020-12-04 15:03:40|1864.4|1864.1|1864.3|1864|1864.6|1864.3|1864.1|1863.8|38
1607094230000|2020-12-04 15:03:50|1864.4|1864.1|1863.9|1863.6|1864.4|1864.1|1863.9|1863.6|60
1607094240000|2020-12-04 15:04:00|1863.7|1863.4|1863.6|1863.3|1863.9|1863.6|1863.3|1863|111
1607094250000|2020-12-04 15:04:10|1863.5|1863.2|1864.1|1863.8|1864.1|1863.8|1863.5|1863.2|80
1607094260000|2020-12-04 15:04:20|1864.2|1863.9|1863.9|1863.6|1864.2|1863.9|1863.8|1863.5|46
1607094270000|2020-12-04 15:04:30|1863.8|1863.5|1863.9|1863.6|1864|1863.7|1863.6|1863.3|25
1607094280000|2020-12-04 15:04:40|1863.7|1863.4|1863.8|1863.5|1864|1863.7|1863.7|1863.4|54
1607094290000|2020-12-04 15:04:50|1863.9|1863.6|1864|1863.7|1864.2|1863.9|1863.9|1863.6|40
1607094300000|2020-12-04 15:05:00|1864.1|1863.8|1865|1864.7|1865.1|1864.8|1864.1|1863.8|110
1607094310000|2020-12-04 15:05:10|1864.9|1864.6|1864.5|1864.2|1864.9|1864.6|1864.5|1864.2|49
1607094320000|2020-12-04 15:05:20|1864.7|1864.4|1864.2|1863.9|1864.7|1864.4|1864|1863.7|51
1607094330000|2020-12-04 15:05:30|1864.3|1864|1864.6|1864.3|1864.8|1864.5|1864.3|1864|37
1607094340000|2020-12-04 15:05:40|1864.8|1864.5|1864.6|1864.3|1865|1864.7|1864.6|1864.3|31
1607094350000|2020-12-04 15:05:50|1864.7|1864.4|1865|1864.7|1865|1864.7|1864.7|1864.4|47
1607094360000|2020-12-04 15:06:00|1864.9|1864.6|1864.8|1864.5|1864.9|1864.6|1864.5|1864.2|44
1607094370000|2020-12-04 15:06:10|1864.7|1864.4|1864.3|1864|1864.7|1864.4|1864.2|1863.9|20
1607094380000|2020-12-04 15:06:20|1864.4|1864.1|1864.7|1864.4|1864.8|1864.5|1864.3|1864|46
1607094390000|2020-12-04 15:06:30|1864.9|1864.6|1865.1|1864.8|1865.1|1864.8|1864.6|1864.3|47
1607094400000|2020-12-04 15:06:40|1865|1864.7|1864.2|1863.9|1865|1864.7|1864.1|1863.8|98
1607094410000|2020-12-04 15:06:50|1864.1|1863.8|1864.3|1864|1864.6|1864.3|1864|1863.7|42
1607094420000|2020-12-04 15:07:00|1864.4|1864.1|1864.2|1863.9|1864.4|1864.1|1864|1863.7|55
1607094430000|2020-12-04 15:07:10|1864.4|1864.1|1864.9|1864.6|1864.9|1864.6|1864.2|1863.9|37
1607094440000|2020-12-04 15:07:20|1865|1864.7|1864.6|1864.3|1865.1|1864.8|1864.6|1864.3|44
1607094450000|2020-12-04 15:07:30|1864.5|1864.2|1864.5|1864.2|1864.6|1864.3|1864.4|1864.1|34
1607094460000|2020-12-04 15:07:40|1864.3|1864|1864.4|1864.1|1864.4|1864.1|1864.3|1864|10
1607094470000|2020-12-04 15:07:50|1864.6|1864.3|1864.9|1864.6|1864.9|1864.6|1864.6|1864.3|30
1607094480000|2020-12-04 15:08:00|1865|1864.7|1864.4|1864.1|1865|1864.7|1864.3|1864|28
1607094490000|2020-12-04 15:08:10|1864.6|1864.3|1864.4|1864.1|1864.6|1864.3|1864.3|1864|19
1607094500000|2020-12-04 15:08:20|1864.5|1864.2|1864.7|1864.4|1864.8|1864.5|1864.4|1864.1|24
1607094510000|2020-12-04 15:08:30|1864.6|1864.3|1865|1864.7|1865|1864.7|1864.6|1864.3|39
1607094520000|2020-12-04 15:08:40|1864.8|1864.5|1865.3|1865|1865.3|1865|1864.8|1864.5|20
1607094530000|2020-12-04 15:08:50|1865.2|1864.9|1865.3|1865|1865.4|1865.1|1865.2|1864.9|29
1607094540000|2020-12-04 15:09:00|1865.2|1864.9|1865.2|1864.9|1865.2|1864.9|1865|1864.7|41
1607094550000|2020-12-04 15:09:10|1865.1|1864.8|1865.5|1865.2|1865.7|1865.4|1865.1|1864.8|54
1607094560000|2020-12-04 15:09:20|1865.4|1865.1|1865.6|1865.3|1865.6|1865.3|1865.4|1865.1|18
1607094570000|2020-12-04 15:09:30|1865.7|1865.4|1865.7|1865.4|1865.9|1865.6|1865.6|1865.3|28
1607094580000|2020-12-04 15:09:40|1865.8|1865.5|1865.7|1865.4|1865.8|1865.5|1865.7|1865.4|36
1607094590000|2020-12-04 15:09:50|1865.9|1865.6|1865.9|1865.6|1866.2|1865.9|1865.8|1865.5|49
1607094600000|2020-12-04 15:10:00|1865.8|1865.5|1865.6|1865.3|1865.9|1865.6|1865.4|1865.1|66
1607094610000|2020-12-04 15:10:10|1865.7|1865.4|1865.8|1865.5|1865.8|1865.5|1865.4|1865.1|77
1607094620000|2020-12-04 15:10:20|1865.7|1865.4|1865.7|1865.4|1866.3|1866|1865.6|1865.3|106
1607094630000|2020-12-04 15:10:30|1865.5|1865.2|1865.9|1865.6|1866|1865.7|1865.5|1865.2|86
1607094640000|2020-12-04 15:10:40|1865.8|1865.5|1865.7|1865.4|1865.9|1865.6|1865.5|1865.2|25
1607094650000|2020-12-04 15:10:50|1865.6|1865.3|1865.5|1865.2|1865.7|1865.4|1865.5|1865.2|26
1607094660000|2020-12-04 15:11:00|1865.4|1865.1|1865.6|1865.3|1865.6|1865.3|1865.1|1864.8|196
1607094670000|2020-12-04 15:11:10|1865.5|1865.2|1865.4|1865.1|1865.5|1865.2|1865.2|1864.9|27
1607094680000|2020-12-04 15:11:20|1865.5|1865.2|1865.5|1865.2|1865.8|1865.5|1865.5|1865.2|40
1607094690000|2020-12-04 15:11:30|1865.6|1865.3|1864.7|1864.4|1865.6|1865.3|1864.7|1864.4|35
1607094700000|2020-12-04 15:11:40|1864.5|1864.2|1864.4|1864.1|1864.6|1864.3|1864.4|1864.1|20
1607094710000|2020-12-04 15:11:50|1864.2|1863.9|1863.8|1863.5|1864.2|1863.9|1863.8|1863.5|26
1607094720000|2020-12-04 15:12:00|1863.7|1863.4|1863.5|1863.2|1863.8|1863.5|1863.2|1862.9|49
1607094730000|2020-12-04 15:12:10|1863.6|1863.3|1863.5|1863.2|1863.8|1863.5|1863.2|1862.9|108
1607094740000|2020-12-04 15:12:20|1863.7|1863.4|1863.8|1863.5|1863.9|1863.6|1863.7|1863.4|45
1607094750000|2020-12-04 15:12:30|1863.7|1863.4|1863.8|1863.5|1864.3|1864|1863.7|1863.4|67
1607094760000|2020-12-04 15:12:40|1863.7|1863.4|1863.4|1863.1|1863.7|1863.4|1863.4|1863.1|23
1607094770000|2020-12-04 15:12:50|1863.3|1863|1863|1862.7|1863.6|1863.3|1863|1862.7|46
1607094780000|2020-12-04 15:13:00|1863.1|1862.8|1862.9|1862.6|1863.1|1862.8|1862.4|1862.1|87
1607094790000|2020-12-04 15:13:10|1862.8|1862.5|1862.3|1862|1862.8|1862.5|1862.3|1862|47
1607094800000|2020-12-04 15:13:20|1862.2|1861.9|1862.6|1862.3|1862.7|1862.4|1862.1|1861.8|60
1607094810000|2020-12-04 15:13:30|1863|1862.7|1863.6|1863.3|1863.8|1863.5|1862.9|1862.6|154
1607094820000|2020-12-04 15:13:40|1863.8|1863.5|1864.2|1863.9|1864.3|1864|1863.8|1863.5|71
1607094830000|2020-12-04 15:13:50|1864.5|1864.2|1864.2|1863.9|1864.5|1864.2|1864.2|1863.9|51
1607094840000|2020-12-04 15:14:00|1863.9|1863.6|1863.9|1863.6|1864.1|1863.8|1863.7|1863.4|44
1607094850000|2020-12-04 15:14:10|1864.1|1863.8|1864.7|1864.4|1864.7|1864.4|1864.1|1863.8|50
1607094860000|2020-12-04 15:14:20|1864.8|1864.5|1865|1864.7|1865|1864.7|1864.7|1864.4|38
1607094870000|2020-12-04 15:14:30|1864.9|1864.6|1865.6|1865.3|1865.7|1865.4|1864.8|1864.5|175
1607094880000|2020-12-04 15:14:40|1865.5|1865.2|1865|1864.7|1865.5|1865.2|1864.9|1864.6|31
1607094890000|2020-12-04 15:14:50|1865.2|1864.9|1865.3|1865|1865.6|1865.3|1865.2|1864.9|31
1607094900000|2020-12-04 15:15:00|1865.5|1865.2|1865.9|1865.6|1866|1865.7|1865.3|1865|60
1607094910000|2020-12-04 15:15:10|1866|1865.7|1866.1|1865.8|1866.4|1866.1|1865.9|1865.6|53
1607094920000|2020-12-04 15:15:20|1866|1865.7|1866|1865.7|1866|1865.7|1865.4|1865.1|26
1607094930000|2020-12-04 15:15:30|1865.9|1865.6|1865.7|1865.4|1866.2|1865.9|1865.7|1865.4|32
1607094940000|2020-12-04 15:15:40|1865.9|1865.6|1865.9|1865.6|1865.9|1865.6|1865.7|1865.4|21
1607094950000|2020-12-04 15:15:50|1866|1865.7|1866.2|1865.9|1866.5|1866.2|1866|1865.7|24
1607094960000|2020-12-04 15:16:00|1866.1|1865.8|1865.8|1865.5|1866.2|1865.9|1865.7|1865.4|37
1607094970000|2020-12-04 15:16:10|1865.7|1865.4|1866|1865.7|1866|1865.7|1865.7|1865.4|23
1607094980000|2020-12-04 15:16:20|1866.1|1865.8|1866.2|1865.9|1866.4|1866.1|1866|1865.7|24
1607094990000|2020-12-04 15:16:30|1866.3|1866|1866.2|1865.9|1866.3|1866|1866.2|1865.9|12
1607095000000|2020-12-04 15:16:40|1866.1|1865.8|1866.4|1866.1|1866.4|1866.1|1866|1865.7|36
1607095010000|2020-12-04 15:16:50|1866.2|1865.9|1866|1865.7|1866.2|1865.9|1865.5|1865.2|77
1607095020000|2020-12-04 15:17:00|1865.8|1865.5|1865.9|1865.6|1866|1865.7|1865.5|1865.2|31
1607095030000|2020-12-04 15:17:10|1865.7|1865.4|1866.1|1865.8|1866.2|1865.9|1865.7|1865.4|22
1607095040000|2020-12-04 15:17:20|1866.2|1865.9|1865.9|1865.6|1866.3|1866|1865.9|1865.6|38
1607095050000|2020-12-04 15:17:30|1865.8|1865.5|1865.6|1865.3|1865.8|1865.5|1865.5|1865.2|31
1607095060000|2020-12-04 15:17:40|1865.7|1865.4|1866.6|1866.3|1866.6|1866.3|1865.7|1865.4|16
1607095070000|2020-12-04 15:17:50|1866.4|1866.1|1866.7|1866.4|1866.9|1866.6|1866.4|1866.1|81
1607095080000|2020-12-04 15:18:00|1866.8|1866.5|1866.8|1866.5|1866.8|1866.5|1866.5|1866.2|38
1607095090000|2020-12-04 15:18:10|1866.9|1866.6|1867.3|1867|1867.3|1867|1866.8|1866.5|67
1607095100000|2020-12-04 15:18:20|1867.2|1866.9|1867.7|1867.4|1867.9|1867.6|1867.2|1866.9|83
1607095110000|2020-12-04 15:18:30|1867.9|1867.6|1867.5|1867.2|1867.9|1867.6|1867.5|1867.2|54
1607095120000|2020-12-04 15:18:40|1867.4|1867.1|1867.3|1867|1867.6|1867.3|1867.2|1866.9|90
1607095130000|2020-12-04 15:18:50|1867.4|1867.1|1867.9|1867.6|1867.9|1867.6|1867.3|1867|19
1607095140000|2020-12-04 15:19:00|1867.8|1867.5|1867.7|1867.4|1867.9|1867.6|1867.3|1867|138
1607095150000|2020-12-04 15:19:10|1867.9|1867.6|1867.7|1867.4|1868.1|1867.8|1867.7|1867.4|46
1607095160000|2020-12-04 15:19:20|1868|1867.7|1867.4|1867.1|1868|1867.7|1867.4|1867.1|74
1607095170000|2020-12-04 15:19:30|1867.3|1867|1867.5|1867.2|1867.5|1867.2|1867.2|1866.9|62
1607095180000|2020-12-04 15:19:40|1867.8|1867.5|1867.4|1867.1|1867.8|1867.5|1867.3|1867|34
1607095190000|2020-12-04 15:19:50|1867.3|1867|1867.3|1867|1867.4|1867.1|1867.2|1866.9|37
1607095200000|2020-12-04 15:20:00|1867.5|1867.2|1867.9|1867.6|1868|1867.7|1867.3|1867|46
1607095210000|2020-12-04 15:20:10|1867.8|1867.5|1867.9|1867.6|1867.9|1867.6|1867.5|1867.2|69
1607095220000|2020-12-04 15:20:20|1867.8|1867.5|1868.3|1868|1868.3|1868|1867.8|1867.5|67
1607095230000|2020-12-04 15:20:30|1868.1|1867.8|1867.4|1867.1|1868.1|1867.8|1867.4|1867.1|23
1607095240000|2020-12-04 15:20:40|1867.2|1866.9|1867.3|1867|1867.5|1867.2|1867.2|1866.9|38
1607095250000|2020-12-04 15:20:50|1867.7|1867.4|1867.9|1867.6|1868|1867.7|1867.7|1867.4|21
1607095260000|2020-12-04 15:21:00|1868|1867.7|1868.1|1867.8|1868.4|1868.1|1868|1867.7|129
1607095270000|2020-12-04 15:21:10|1868|1867.7|1868.8|1868.5|1868.9|1868.6|1868|1867.7|175
1607095280000|2020-12-04 15:21:20|1868.7|1868.4|1868.8|1868.5|1869.1|1868.8|1868.7|1868.4|63
1607095290000|2020-12-04 15:21:30|1868.9|1868.6|1868.7|1868.4|1869|1868.7|1868.5|1868.2|47
1607095300000|2020-12-04 15:21:40|1868.8|1868.5|1868.2|1867.9|1868.8|1868.5|1868.1|1867.8|66
1607095310000|2020-12-04 15:21:50|1868.3|1868|1868.4|1868.1|1868.4|1868.1|1867.8|1867.5|54
1607095320000|2020-12-04 15:22:00|1868.5|1868.2|1868.6|1868.3|1868.7|1868.4|1868.4|1868.1|36
1607095330000|2020-12-04 15:22:10|1868.5|1868.2|1868.8|1868.5|1868.9|1868.6|1868.5|1868.2|96
1607095340000|2020-12-04 15:22:20|1868.7|1868.4|1869|1868.7|1869|1868.7|1868.6|1868.3|28
1607095350000|2020-12-04 15:22:30|1868.9|1868.6|1869.1|1868.8|1869.5|1869.2|1868.9|1868.6|83
1607095360000|2020-12-04 15:22:40|1869.2|1868.9|1869.2|1868.9|1869.3|1869|1869.1|1868.8|34
1607095370000|2020-12-04 15:22:50|1869.1|1868.8|1868.9|1868.6|1869.3|1869|1868.6|1868.3|40
1607095380000|2020-12-04 15:23:00|1869|1868.7|1868.7|1868.4|1869.2|1868.9|1868.7|1868.4|23
1607095390000|2020-12-04 15:23:10|1868.6|1868.3|1869|1868.7|1869.1|1868.8|1868.6|1868.3|42
1607095400000|2020-12-04 15:23:20|1868.9|1868.6|1869.2|1868.9|1869.4|1869.1|1868.9|1868.6|29
1607095410000|2020-12-04 15:23:30|1869.1|1868.8|1869.1|1868.8|1869.2|1868.9|1869|1868.7|9
1607095420000|2020-12-04 15:23:40|1869|1868.7|1869.2|1868.9|1869.2|1868.9|1869|1868.7|15
1607095430000|2020-12-04 15:23:50|1869.1|1868.8|1869.7|1869.4|1869.8|1869.5|1869.1|1868.8|53
1607095440000|2020-12-04 15:24:00|1869.6|1869.3|1869.7|1869.4|1870|1869.7|1869.6|1869.3|45
1607095450000|2020-12-04 15:24:10|1869.6|1869.3|1869.5|1869.2|1869.8|1869.5|1869.5|1869.2|38
1607095460000|2020-12-04 15:24:20|1869.8|1869.5|1869.5|1869.2|1869.8|1869.5|1869.5|1869.2|30
1607095470000|2020-12-04 15:24:30|1869.7|1869.4|1869.3|1869|1869.7|1869.4|1869.3|1869|23
1607095480000|2020-12-04 15:24:40|1869.1|1868.8|1869.9|1869.6|1870|1869.7|1869.1|1868.8|66
1607095490000|2020-12-04 15:24:50|1869.8|1869.5|1870.3|1870|1870.3|1870|1869.6|1869.3|104
1607095500000|2020-12-04 15:25:00|1870.4|1870.1|1870.3|1870|1870.4|1870.1|1870.1|1869.8|56
1607095510000|2020-12-04 15:25:10|1870.2|1869.9|1869.4|1869.1|1870.2|1869.9|1869.4|1869.1|35
1607095520000|2020-12-04 15:25:20|1869.3|1869|1869.8|1869.5|1869.8|1869.5|1869.3|1869|20
1607095530000|2020-12-04 15:25:30|1869.9|1869.6|1869.8|1869.5|1870.2|1869.9|1869.8|1869.5|33
1607095540000|2020-12-04 15:25:40|1869.7|1869.4|1869.7|1869.4|1869.8|1869.5|1869.6|1869.3|36
1607095550000|2020-12-04 15:25:50|1869.8|1869.5|1869.2|1868.9|1869.8|1869.5|1869.2|1868.9|40
1607095560000|2020-12-04 15:26:00|1869|1868.7|1869.2|1868.9|1869.3|1869|1869|1868.7|48
1607095570000|2020-12-04 15:26:10|1869.1|1868.8|1869.1|1868.8|1869.3|1869|1869|1868.7|63
1607095580000|2020-12-04 15:26:20|1869.2|1868.9|1869.1|1868.8|1869.3|1869|1869|1868.7|38
1607095590000|2020-12-04 15:26:30|1868.9|1868.6|1869.7|1869.4|1869.7|1869.4|1868.9|1868.6|50
1607095600000|2020-12-04 15:26:40|1869.6|1869.3|1869.7|1869.4|1869.7|1869.4|1869.4|1869.1|53
1607095610000|2020-12-04 15:26:50|1869.6|1869.3|1870.1|1869.8|1870.1|1869.8|1869.6|1869.3|34
1607095620000|2020-12-04 15:27:00|1870|1869.7|1870.1|1869.8|1870.4|1870.1|1870|1869.7|78
1607095630000|2020-12-04 15:27:10|1870.2|1869.9|1870.1|1869.8|1870.3|1870|1870|1869.7|48
1607095640000|2020-12-04 15:27:20|1870.2|1869.9|1870.3|1870|1870.3|1870|1870|1869.7|43
1607095650000|2020-12-04 15:27:30|1870.2|1869.9|1869.8|1869.5|1870.7|1870.4|1869.8|1869.5|48
1607095660000|2020-12-04 15:27:40|1869.7|1869.4|1869.8|1869.5|1869.9|1869.6|1869.6|1869.3|38
1607095670000|2020-12-04 15:27:50|1870|1869.7|1869.9|1869.6|1870|1869.7|1869.5|1869.2|30
1607095680000|2020-12-04 15:28:00|1869.8|1869.5|1869.8|1869.5|1869.9|1869.6|1869.6|1869.3|84
1607095690000|2020-12-04 15:28:10|1869.6|1869.3|1870.1|1869.8|1870.1|1869.8|1869.6|1869.3|24
1607095700000|2020-12-04 15:28:20|1869.9|1869.6|1869.8|1869.5|1870|1869.7|1869.6|1869.3|32
1607095710000|2020-12-04 15:28:30|1869.9|1869.6|1869.5|1869.2|1870|1869.7|1869.5|1869.2|11
1607095720000|2020-12-04 15:28:40|1869.6|1869.3|1869.8|1869.5|1869.9|1869.6|1869.6|1869.3|30
1607095730000|2020-12-04 15:28:50|1869.7|1869.4|1869.5|1869.2|1870|1869.7|1869.5|1869.2|21
1607095740000|2020-12-04 15:29:00|1869.6|1869.3|1869.4|1869.1|1869.6|1869.3|1869.2|1868.9|35
1607095750000|2020-12-04 15:29:10|1869.5|1869.2|1869.8|1869.5|1869.9|1869.6|1869.5|1869.2|39
1607095760000|2020-12-04 15:29:20|1869.9|1869.6|1869.7|1869.4|1869.9|1869.6|1869.6|1869.3|14
1607095770000|2020-12-04 15:29:30|1869.8|1869.5|1870.3|1870|1870.5|1870.2|1869.8|1869.5|31
1607095780000|2020-12-04 15:29:40|1870.1|1869.8|1870.2|1869.9|1870.2|1869.9|1870.1|1869.8|18
1607095790000|2020-12-04 15:29:50|1870.3|1870|1869.8|1869.5|1870.3|1870|1869.6|1869.3|40
1607095800000|2020-12-04 15:30:00|1869.9|1869.6|1870.5|1870.2|1870.5|1870.2|1869.9|1869.6|57
1607095810000|2020-12-04 15:30:10|1870.4|1870.1|1870.4|1870.1|1870.5|1870.2|1870.1|1869.8|39
1607095820000|2020-12-04 15:30:20|1870.3|1870|1870.5|1870.2|1870.7|1870.4|1870.3|1870|44
1607095830000|2020-12-04 15:30:30|1870.4|1870.1|1870.3|1870|1870.6|1870.3|1870.2|1869.9|46
1607095840000|2020-12-04 15:30:40|1870.4|1870.1|1870.2|1869.9|1870.5|1870.2|1870.2|1869.9|20
1607095850000|2020-12-04 15:30:50|1870.1|1869.8|1870.7|1870.4|1870.7|1870.4|1870.1|1869.8|34
1607095860000|2020-12-04 15:31:00|1870.6|1870.3|1870.9|1870.6|1871.1|1870.8|1870.6|1870.3|85
1607095870000|2020-12-04 15:31:10|1871|1870.7|1871.2|1870.9|1871.2|1870.9|1870.9|1870.6|44
1607095880000|2020-12-04 15:31:20|1871.1|1870.8|1871.7|1871.4|1871.9|1871.6|1871.1|1870.8|115
1607095890000|2020-12-04 15:31:30|1871.8|1871.5|1872|1871.7|1872|1871.7|1871.6|1871.3|90
1607095900000|2020-12-04 15:31:40|1871.9|1871.6|1872|1871.7|1872.1|1871.8|1871.9|1871.6|21
1607095910000|2020-12-04 15:31:50|1872.1|1871.8|1872.4|1872.1|1872.7|1872.4|1872.1|1871.8|116
1607095920000|2020-12-04 15:32:00|1872.6|1872.3|1872.1|1871.8|1872.6|1872.3|1871.9|1871.6|72
1607095930000|2020-12-04 15:32:10|1872|1871.7|1872|1871.7|1872.2|1871.9|1871.8|1871.5|59
1607095940000|2020-12-04 15:32:20|1872.1|1871.8|1872.4|1872.1|1872.5|1872.2|1872|1871.7|54
1607095950000|2020-12-04 15:32:30|1872|1871.7|1872.1|1871.8|1872.1|1871.8|1871.8|1871.5|33
1607095960000|2020-12-04 15:32:40|1872|1871.7|1872.1|1871.8|1872.1|1871.8|1871.7|1871.4|26
1607095970000|2020-12-04 15:32:50|1872.2|1871.9|1872.3|1872|1872.4|1872.1|1872.2|1871.9|13
1607095980000|2020-12-04 15:33:00|1872.2|1871.9|1872.2|1871.9|1872.2|1871.9|1871.8|1871.5|51
1607095990000|2020-12-04 15:33:10|1872.1|1871.8|1871.9|1871.6|1872.1|1871.8|1871.6|1871.3|36
1607096000000|2020-12-04 15:33:20|1871.8|1871.5|1871.6|1871.3|1871.9|1871.6|1871.6|1871.3|37
1607096010000|2020-12-04 15:33:30|1871.7|1871.4|1871.7|1871.4|1871.8|1871.5|1871.6|1871.3|20
1607096020000|2020-12-04 15:33:40|1871.5|1871.2|1871.5|1871.2|1871.5|1871.2|1871.2|1870.9|23
1607096030000|2020-12-04 15:33:50|1871.4|1871.1|1871.4|1871.1|1871.4|1871.1|1871|1870.7|28
1607096040000|2020-12-04 15:34:00|1871.2|1870.9|1871.7|1871.4|1871.8|1871.5|1871.2|1870.9|62
1607096050000|2020-12-04 15:34:10|1871.8|1871.5|1872.5|1872.2|1872.5|1872.2|1871.8|1871.5|30
1607096060000|2020-12-04 15:34:20|1872.6|1872.3|1872.3|1872|1872.6|1872.3|1872.1|1871.8|28
1607096070000|2020-12-04 15:34:30|1872.1|1871.8|1872.2|1871.9|1872.5|1872.2|1872.1|1871.8|36
1607096080000|2020-12-04 15:34:40|1872|1871.7|1872.4|1872.1|1872.4|1872.1|1872|1871.7|30
1607096090000|2020-12-04 15:34:50|1872.5|1872.2|1872.3|1872|1872.5|1872.2|1872.3|1872|6
1607096100000|2020-12-04 15:35:00|1872.2|1871.9|1871.7|1871.4|1872.2|1871.9|1871.7|1871.4|46
1607096110000|2020-12-04 15:35:10|1871.9|1871.6|1872.2|1871.9|1872.2|1871.9|1871.9|1871.6|44
1607096120000|2020-12-04 15:35:20|1872.1|1871.8|1872.7|1872.4|1872.8|1872.5|1872.1|1871.8|132
1607096130000|2020-12-04 15:35:30|1872.8|1872.5|1872.8|1872.5|1872.8|1872.5|1872.6|1872.3|54
1607096140000|2020-12-04 15:35:40|1872.9|1872.6|1873|1872.7|1873.2|1872.9|1872.9|1872.6|41
1607096150000|2020-12-04 15:35:50|1873.2|1872.9|1872.8|1872.5|1873.2|1872.9|1872.8|1872.5|21
1607096160000|2020-12-04 15:36:00|1872.9|1872.6|1872.4|1872.1|1872.9|1872.6|1872.2|1871.9|56
1607096170000|2020-12-04 15:36:10|1872.3|1872|1871.8|1871.5|1872.3|1872|1871.5|1871.2|63
1607096180000|2020-12-04 15:36:20|1872.1|1871.8|1871.8|1871.5|1872.2|1871.9|1871.8|1871.5|43
1607096190000|2020-12-04 15:36:30|1871.9|1871.6|1871.7|1871.4|1871.9|1871.6|1871.7|1871.4|15
1607096200000|2020-12-04 15:36:40|1871.6|1871.3|1871.3|1871|1871.8|1871.5|1871.3|1871|44
1607096210000|2020-12-04 15:36:50|1871.4|1871.1|1872.3|1872|1872.4|1872.1|1871.4|1871.1|41
1607096220000|2020-12-04 15:37:00|1872.2|1871.9|1872.6|1872.3|1872.6|1872.3|1872.1|1871.8|22
1607096230000|2020-12-04 15:37:10|1872.5|1872.2|1872.8|1872.5|1872.8|1872.5|1872.5|1872.2|31
1607096240000|2020-12-04 15:37:20|1872.7|1872.4|1873.1|1872.8|1873.1|1872.8|1872.7|1872.4|42
1607096250000|2020-12-04 15:37:30|1873|1872.7|1873.4|1873.1|1873.5|1873.2|1873|1872.7|87
1607096260000|2020-12-04 15:37:40|1873.6|1873.3|1873.8|1873.5|1873.9|1873.6|1873.6|1873.3|49
1607096270000|2020-12-04 15:37:50|1873.7|1873.4|1873.2|1872.9|1873.8|1873.5|1873.1|1872.8|58
1607096280000|2020-12-04 15:38:00|1873|1872.7|1873|1872.7|1873.4|1873.1|1873|1872.7|48
1607096290000|2020-12-04 15:38:10|1873.1|1872.8|1873.1|1872.8|1873.2|1872.9|1873|1872.7|20
1607096300000|2020-12-04 15:38:20|1873|1872.7|1872.9|1872.6|1873.1|1872.8|1872.9|1872.6|20
1607096310000|2020-12-04 15:38:30|1872.8|1872.5|1872.7|1872.4|1872.9|1872.6|1872.5|1872.2|65
1607096320000|2020-12-04 15:38:40|1872.9|1872.6|1872.6|1872.3|1872.9|1872.6|1872.6|1872.3|16
1607096330000|2020-12-04 15:38:50|1872.5|1872.2|1872.5|1872.2|1872.7|1872.4|1872.2|1871.9|30
1607096340000|2020-12-04 15:39:00|1872.1|1871.8|1872|1871.7|1872.2|1871.9|1871.8|1871.5|43
1607096350000|2020-12-04 15:39:10|1872.1|1871.8|1872.1|1871.8|1872.1|1871.8|1871.9|1871.6|26
1607096360000|2020-12-04 15:39:20|1871.9|1871.6|1872.5|1872.2|1872.6|1872.3|1871.9|1871.6|38
1607096370000|2020-12-04 15:39:30|1872.6|1872.3|1872.4|1872.1|1872.8|1872.5|1872.3|1872|77
1607096380000|2020-12-04 15:39:40|1872.5|1872.2|1872.5|1872.2|1872.6|1872.3|1872.3|1872|35
1607096390000|2020-12-04 15:39:50|1872.6|1872.3|1872.7|1872.4|1872.7|1872.4|1872.6|1872.3|11
1607096400000|2020-12-04 15:40:00|1872.5|1872.2|1872.9|1872.6|1873|1872.7|1872.4|1872.1|124
1607096410000|2020-12-04 15:40:10|1872.7|1872.4|1873.1|1872.8|1873.1|1872.8|1872.5|1872.2|32
1607096420000|2020-12-04 15:40:20|1873.2|1872.9|1873.2|1872.9|1873.5|1873.2|1873.2|1872.9|48
1607096430000|2020-12-04 15:40:30|1873.3|1873|1873.1|1872.8|1873.4|1873.1|1873|1872.7|30
1607096440000|2020-12-04 15:40:40|1873.2|1872.9|1872.1|1871.8|1873.3|1873|1872.1|1871.8|160
1607096450000|2020-12-04 15:40:50|1872|1871.7|1871.7|1871.4|1872.3|1872|1871.7|1871.4|190
1607096460000|2020-12-04 15:41:00|1871.8|1871.5|1871.5|1871.2|1871.8|1871.5|1871.3|1871|138
1607096470000|2020-12-04 15:41:10|1871.6|1871.3|1872.5|1872.2|1872.5|1872.2|1871.6|1871.3|28
1607096480000|2020-12-04 15:41:20|1872.8|1872.5|1873.1|1872.8|1873.1|1872.8|1872.8|1872.5|23
1607096490000|2020-12-04 15:41:30|1872.9|1872.6|1872.9|1872.6|1873.1|1872.8|1872.9|1872.6|39
1607096500000|2020-12-04 15:41:40|1873|1872.7|1873.1|1872.8|1873.1|1872.8|1873|1872.7|21
1607096510000|2020-12-04 15:41:50|1873|1872.7|1872.8|1872.5|1873.1|1872.8|1872.8|1872.5|62
1607096520000|2020-12-04 15:42:00|1872.9|1872.6|1872.8|1872.5|1872.9|1872.6|1872.6|1872.3|51
1607096530000|2020-12-04 15:42:10|1872.7|1872.4|1872.7|1872.4|1872.8|1872.5|1872.6|1872.3|15
1607096540000|2020-12-04 15:42:20|1872.8|1872.5|1872.7|1872.4|1873.1|1872.8|1872.7|1872.4|48
1607096550000|2020-12-04 15:42:30|1872.9|1872.6|1872.7|1872.4|1872.9|1872.6|1872.6|1872.3|34
1607096560000|2020-12-04 15:42:40|1872.6|1872.3|1872.7|1872.4|1872.8|1872.5|1872.6|1872.3|29
1607096570000|2020-12-04 15:42:50|1872.8|1872.5|1873.1|1872.8|1873.1|1872.8|1872.8|1872.5|39
1607096580000|2020-12-04 15:43:00|1872.9|1872.6|1873.6|1873.3|1873.6|1873.3|1872.6|1872.3|71
1607096590000|2020-12-04 15:43:10|1873.5|1873.2|1873.3|1873|1873.7|1873.4|1873.3|1873|43
1607096600000|2020-12-04 15:43:20|1873.4|1873.1|1873|1872.7|1873.5|1873.2|1873|1872.7|39
1607096610000|2020-12-04 15:43:30|1873.1|1872.8|1873.1|1872.8|1873.1|1872.8|1872.5|1872.2|43
1607096620000|2020-12-04 15:43:40|1873.2|1872.9|1873.5|1873.2|1873.5|1873.2|1873.2|1872.9|30
1607096630000|2020-12-04 15:43:50|1873.7|1873.4|1873.8|1873.5|1874|1873.7|1873.6|1873.3|60
1607096640000|2020-12-04 15:44:00|1873.9|1873.6|1873.7|1873.4|1874|1873.7|1873.7|1873.4|42
1607096650000|2020-12-04 15:44:10|1873.6|1873.3|1873.4|1873.1|1873.6|1873.3|1873.2|1872.9|23
1607096660000|2020-12-04 15:44:20|1873.5|1873.2|1873.8|1873.5|1873.9|1873.6|1873.5|1873.2|23
1607096670000|2020-12-04 15:44:30|1873.9|1873.6|1874|1873.7|1874|1873.7|1873.8|1873.5|17
1607096680000|2020-12-04 15:44:40|1874.1|1873.8|1874|1873.7|1874.3|1874|1874|1873.7|93
1607096690000|2020-12-04 15:44:50|1874.1|1873.8|1874.1|1873.8|1874.2|1873.9|1874|1873.7|41
1607096700000|2020-12-04 15:45:00|1874|1873.7|1873.7|1873.4|1874.1|1873.8|1873.4|1873.1|92
1607096710000|2020-12-04 15:45:10|1873.6|1873.3|1873.3|1873|1873.7|1873.4|1873.3|1873|50
1607096720000|2020-12-04 15:45:20|1873.1|1872.8|1872.9|1872.6|1873.2|1872.9|1872.6|1872.3|78
1607096730000|2020-12-04 15:45:30|1873|1872.7|1873.4|1873.1|1873.4|1873.1|1872.6|1872.3|34
1607096740000|2020-12-04 15:45:40|1873.5|1873.2|1873.6|1873.3|1873.9|1873.6|1873.5|1873.2|49
1607096750000|2020-12-04 15:45:50|1873.5|1873.2|1874|1873.7|1874.1|1873.8|1873.4|1873.1|47
1607096760000|2020-12-04 15:46:00|1873.9|1873.6|1873.7|1873.4|1873.9|1873.6|1873.3|1873|51
1607096770000|2020-12-04 15:46:10|1873.3|1873|1873.5|1873.2|1873.5|1873.2|1873.3|1873|44
1607096780000|2020-12-04 15:46:20|1873.7|1873.4|1873.6|1873.3|1874|1873.7|1873.6|1873.3|29
1607096790000|2020-12-04 15:46:30|1873.5|1873.2|1873.1|1872.8|1873.6|1873.3|1873|1872.7|85
1607096800000|2020-12-04 15:46:40|1873|1872.7|1872.5|1872.2|1873|1872.7|1872.4|1872.1|29
1607096810000|2020-12-04 15:46:50|1872.6|1872.3|1872.4|1872.1|1872.6|1872.3|1872.2|1871.9|39
1607096820000|2020-12-04 15:47:00|1872.2|1871.9|1872|1871.7|1872.2|1871.9|1871.9|1871.6|55
1607096830000|2020-12-04 15:47:10|1871.9|1871.6|1872.2|1871.9|1872.5|1872.2|1871.9|1871.6|101
1607096840000|2020-12-04 15:47:20|1872.1|1871.8|1872.1|1871.8|1872.4|1872.1|1872|1871.7|46
1607096850000|2020-12-04 15:47:30|1872|1871.7|1872.9|1872.6|1872.9|1872.6|1871.9|1871.6|226
1607096860000|2020-12-04 15:47:40|1873|1872.7|1873|1872.7|1873.2|1872.9|1872.9|1872.6|55
1607096870000|2020-12-04 15:47:50|1873.1|1872.8|1872.8|1872.5|1873.1|1872.8|1872.8|1872.5|79
1607096880000|2020-12-04 15:48:00|1872.9|1872.6|1872.3|1872|1873.1|1872.8|1872.3|1872|64
1607096890000|2020-12-04 15:48:10|1872.4|1872.1|1872.4|1872.1|1872.5|1872.2|1872.2|1871.9|33
1607096900000|2020-12-04 15:48:20|1872.3|1872|1872.1|1871.8|1872.3|1872|1872.1|1871.8|42
1607096910000|2020-12-04 15:48:30|1872.3|1872|1873|1872.7|1873.2|1872.9|1872.3|1872|68
1607096920000|2020-12-04 15:48:40|1873.1|1872.8|1872.7|1872.4|1873.4|1873.1|1872.7|1872.4|88
1607096930000|2020-12-04 15:48:50|1872.6|1872.3|1872.5|1872.2|1872.6|1872.3|1872.2|1871.9|51
1607096940000|2020-12-04 15:49:00|1872.7|1872.4|1872.5|1872.2|1872.8|1872.5|1872.5|1872.2|30
1607096950000|2020-12-04 15:49:10|1872.6|1872.3|1872.8|1872.5|1873|1872.7|1872.4|1872.1|29
1607096960000|2020-12-04 15:49:20|1873|1872.7|1872.9|1872.6|1873|1872.7|1872.6|1872.3|18
1607096970000|2020-12-04 15:49:30|1872.6|1872.3|1872.8|1872.5|1872.8|1872.5|1872.5|1872.2|24
1607096980000|2020-12-04 15:49:40|1873|1872.7|1873.1|1872.8|1873.2|1872.9|1872.8|1872.5|49
1607096990000|2020-12-04 15:49:50|1873.3|1873|1873.4|1873.1|1873.5|1873.2|1873.1|1872.8|55
1607097000000|2020-12-04 15:50:00|1873.3|1873|1873.7|1873.4|1873.7|1873.4|1873.3|1873|31
1607097010000|2020-12-04 15:50:10|1873.5|1873.2|1873.7|1873.4|1873.9|1873.6|1873.3|1873|109
1607097020000|2020-12-04 15:50:20|1873.8|1873.5|1873.2|1872.9|1873.8|1873.5|1873.2|1872.9|68
1607097030000|2020-12-04 15:50:30|1873.1|1872.8|1872.9|1872.6|1873.1|1872.8|1872.8|1872.5|19
1607097040000|2020-12-04 15:50:40|1872.8|1872.5|1873|1872.7|1873|1872.7|1872.5|1872.2|32
1607097050000|2020-12-04 15:50:50|1872.7|1872.4|1872.7|1872.4|1872.7|1872.4|1872.6|1872.3|76
1607097060000|2020-12-04 15:51:00|1872.9|1872.6|1872.8|1872.5|1873.1|1872.8|1872.8|1872.5|12
1607097070000|2020-12-04 15:51:10|1873.1|1872.8|1873.1|1872.8|1873.1|1872.8|1872.9|1872.6|11
1607097080000|2020-12-04 15:51:20|1873.2|1872.9|1873.2|1872.9|1873.3|1873|1873|1872.7|19
1607097090000|2020-12-04 15:51:30|1873.3|1873|1873.4|1873.1|1873.5|1873.2|1873.1|1872.8|102
1607097100000|2020-12-04 15:51:40|1873.5|1873.2|1873.5|1873.2|1873.6|1873.3|1873.5|1873.2|12
1607097110000|2020-12-04 15:51:50|1873.4|1873.1|1873.3|1873|1873.5|1873.2|1873.3|1873|17
1607097120000|2020-12-04 15:52:00|1873.5|1873.2|1873.7|1873.4|1873.7|1873.4|1873.5|1873.2|15
1607097130000|2020-12-04 15:52:10|1873.6|1873.3|1873.5|1873.2|1873.6|1873.3|1873.4|1873.1|23
1607097140000|2020-12-04 15:52:20|1873.8|1873.5|1874|1873.7|1874.1|1873.8|1873.6|1873.3|42
1607097150000|2020-12-04 15:52:30|1874.1|1873.8|1874.1|1873.8|1874.3|1874|1874.1|1873.8|108
1607097160000|2020-12-04 15:52:40|1874.2|1873.9|1874.4|1874.1|1874.4|1874.1|1874.1|1873.8|37
1607097170000|2020-12-04 15:52:50|1874.3|1874|1874.4|1874.1|1874.4|1874.1|1874.1|1873.8|37
1607097180000|2020-12-04 15:53:00|1874.2|1873.9|1874.3|1874|1874.6|1874.3|1874.2|1873.9|58
1607097190000|2020-12-04 15:53:10|1874.4|1874.1|1874.7|1874.4|1874.7|1874.4|1873.9|1873.6|210
1607097200000|2020-12-04 15:53:20|1874.6|1874.3|1874.7|1874.4|1874.7|1874.4|1874.4|1874.1|31
1607097210000|2020-12-04 15:53:30|1874.8|1874.5|1874.8|1874.5|1875.1|1874.8|1874.7|1874.4|179
1607097220000|2020-12-04 15:53:40|1875|1874.7|1875|1874.7|1875|1874.7|1874.7|1874.4|49
1607097230000|2020-12-04 15:53:50|1874.9|1874.6|1874.6|1874.3|1875|1874.7|1874.6|1874.3|51
1607097240000|2020-12-04 15:54:00|1874.4|1874.1|1875|1874.7|1875|1874.7|1874.4|1874.1|123
1607097250000|2020-12-04 15:54:10|1875.1|1874.8|1875.6|1875.3|1875.6|1875.3|1875.1|1874.8|134
1607097260000|2020-12-04 15:54:20|1875.5|1875.2|1875.9|1875.6|1875.9|1875.6|1875.4|1875.1|251
1607097270000|2020-12-04 15:54:30|1875.8|1875.5|1875.6|1875.3|1875.9|1875.6|1875.4|1875.1|66
1607097280000|2020-12-04 15:54:40|1875.4|1875.1|1875.1|1874.8|1875.4|1875.1|1875.1|1874.8|37
1607097290000|2020-12-04 15:54:50|1875|1874.7|1875.1|1874.8|1875.2|1874.9|1874.8|1874.5|42
1607097300000|2020-12-04 15:55:00|1875.2|1874.9|1875.1|1874.8|1875.4|1875.1|1875|1874.7|87
1607097310000|2020-12-04 15:55:10|1875|1874.7|1874.8|1874.5|1875.1|1874.8|1874.8|1874.5|65
1607097320000|2020-12-04 15:55:20|1874.9|1874.6|1875|1874.7|1875.3|1875|1874.9|1874.6|52
1607097330000|2020-12-04 15:55:30|1875.2|1874.9|1875.5|1875.2|1875.5|1875.2|1875.2|1874.9|64
1607097340000|2020-12-04 15:55:40|1875.6|1875.3|1875.9|1875.6|1875.9|1875.6|1875.5|1875.2|60
1607097350000|2020-12-04 15:55:50|1876|1875.7|1876.1|1875.8|1876.1|1875.8|1875.7|1875.4|79
1607097360000|2020-12-04 15:56:00|1876|1875.7|1876.1|1875.8|1876.2|1875.9|1875.9|1875.6|64
1607097370000|2020-12-04 15:56:10|1876.2|1875.9|1876.1|1875.8|1876.3|1876|1876.1|1875.8|46
1607097380000|2020-12-04 15:56:20|1876.2|1875.9|1876.4|1876.1|1876.4|1876.1|1876.1|1875.8|27
1607097390000|2020-12-04 15:56:30|1876.3|1876|1876.3|1876|1876.4|1876.1|1876.2|1875.9|18
1607097400000|2020-12-04 15:56:40|1876.2|1875.9|1876.4|1876.1|1876.4|1876.1|1876.1|1875.8|54
1607097410000|2020-12-04 15:56:50|1876.3|1876|1876.4|1876.1|1876.5|1876.2|1876.2|1875.9|42
1607097420000|2020-12-04 15:57:00|1876.3|1876|1876.2|1875.9|1876.3|1876|1875.8|1875.5|64
1607097430000|2020-12-04 15:57:10|1876.3|1876|1876.4|1876.1|1876.4|1876.1|1876.3|1876|35
1607097440000|2020-12-04 15:57:20|1876.5|1876.2|1877|1876.7|1877.1|1876.8|1876.4|1876.1|173
1607097450000|2020-12-04 15:57:30|1877.1|1876.8|1877|1876.7|1877.2|1876.9|1876.9|1876.6|36
1607097460000|2020-12-04 15:57:40|1876.9|1876.6|1876.6|1876.3|1877|1876.7|1876.5|1876.2|81
1607097470000|2020-12-04 15:57:50|1876.5|1876.2|1876.7|1876.4|1876.7|1876.4|1876.5|1876.2|58
1607097480000|2020-12-04 15:58:00|1876.8|1876.5|1876.5|1876.2|1877|1876.7|1876.5|1876.2|42
1607097490000|2020-12-04 15:58:10|1876.6|1876.3|1876.1|1875.8|1876.6|1876.3|1876|1875.7|123
1607097500000|2020-12-04 15:58:20|1875.9|1875.6|1876.4|1876.1|1876.4|1876.1|1875.8|1875.5|37
1607097510000|2020-12-04 15:58:30|1876.3|1876|1876.3|1876|1876.4|1876.1|1876.2|1875.9|24
1607097520000|2020-12-04 15:58:40|1876.1|1875.8|1876.7|1876.4|1876.7|1876.4|1876.1|1875.8|25
1607097530000|2020-12-04 15:58:50|1876.6|1876.3|1876.9|1876.6|1876.9|1876.6|1876.6|1876.3|38
1607097540000|2020-12-04 15:59:00|1876.8|1876.5|1876.9|1876.6|1877.1|1876.8|1876.8|1876.5|43
1607097550000|2020-12-04 15:59:10|1877|1876.7|1876.8|1876.5|1877.1|1876.8|1876.8|1876.5|30
1607097560000|2020-12-04 15:59:20|1876.9|1876.6|1876.4|1876.1|1876.9|1876.6|1876.4|1876.1|67
1607097570000|2020-12-04 15:59:30|1876.3|1876|1876.2|1875.9|1876.6|1876.3|1876.2|1875.9|75
1607097580000|2020-12-04 15:59:40|1876.1|1875.8|1876.3|1876|1876.5|1876.2|1876.1|1875.8|31
1607097590000|2020-12-04 15:59:50|1876.4|1876.1|1876.5|1876.2|1876.6|1876.3|1876.3|1876|45
1607097600000|2020-12-04 16:00:00|1876.3|1876|1875.9|1875.6|1876.3|1876|1875.8|1875.5|87
1607097610000|2020-12-04 16:00:10|1876|1875.7|1876.2|1875.9|1876.3|1876|1875.8|1875.5|70
1607097620000|2020-12-04 16:00:20|1876.3|1876|1876|1875.7|1876.3|1876|1876|1875.7|37
1607097630000|2020-12-04 16:00:30|1875.9|1875.6|1876.5|1876.2|1876.6|1876.3|1875.8|1875.5|86
1607097640000|2020-12-04 16:00:40|1876.4|1876.1|1876.3|1876|1876.4|1876.1|1876.1|1875.8|39
1607097650000|2020-12-04 16:00:50|1876.4|1876.1|1876.4|1876.1|1876.7|1876.4|1876.4|1876.1|37
1607097660000|2020-12-04 16:01:00|1876.3|1876|1876.4|1876.1|1876.6|1876.3|1876.1|1875.8|43
1607097670000|2020-12-04 16:01:10|1876.6|1876.3|1876.1|1875.8|1876.6|1876.3|1876.1|1875.8|31
1607097680000|2020-12-04 16:01:20|1876.2|1875.9|1876.1|1875.8|1876.5|1876.2|1875.7|1875.4|84
1607097690000|2020-12-04 16:01:30|1876.2|1875.9|1876.1|1875.8|1876.2|1875.9|1876|1875.7|62
1607097700000|2020-12-04 16:01:40|1876.2|1875.9|1875.9|1875.6|1876.3|1876|1875.6|1875.3|81
1607097710000|2020-12-04 16:01:50|1875.7|1875.4|1875.9|1875.6|1876.4|1876.1|1875.7|1875.4|97
1607097720000|2020-12-04 16:02:00|1875.8|1875.5|1875.2|1874.9|1875.8|1875.5|1875.1|1874.8|138
1607097730000|2020-12-04 16:02:10|1875|1874.7|1874.8|1874.5|1875|1874.7|1874.8|1874.5|41
1607097740000|2020-12-04 16:02:20|1874.6|1874.3|1875|1874.7|1875|1874.7|1874.6|1874.3|46
1607097750000|2020-12-04 16:02:30|1874.9|1874.6|1875|1874.7|1875.1|1874.8|1874.7|1874.4|35
1607097760000|2020-12-04 16:02:40|1874.8|1874.5|1875|1874.7|1875|1874.7|1874.7|1874.4|18
1607097770000|2020-12-04 16:02:50|1875.1|1874.8|1875.1|1874.8|1875.2|1874.9|1875|1874.7|45
1607097780000|2020-12-04 16:03:00|1875.2|1874.9|1875.8|1875.5|1875.8|1875.5|1875.2|1874.9|44
1607097790000|2020-12-04 16:03:10|1875.3|1875|1875.3|1875|1875.3|1875|1875.2|1874.9|10
1607097800000|2020-12-04 16:03:20|1875.1|1874.8|1875.1|1874.8|1875.2|1874.9|1875|1874.7|14
1607097810000|2020-12-04 16:03:30|1875.2|1874.9|1875.1|1874.8|1875.4|1875.1|1875|1874.7|36
1607097820000|2020-12-04 16:03:40|1875|1874.7|1875.1|1874.8|1875.2|1874.9|1874.9|1874.6|36
1607097830000|2020-12-04 16:03:50|1875|1874.7|1874.9|1874.6|1875|1874.7|1874.8|1874.5|10
1607097840000|2020-12-04 16:04:00|1874.7|1874.4|1874.6|1874.3|1874.7|1874.4|1874.5|1874.2|21
1607097850000|2020-12-04 16:04:10|1874.5|1874.2|1874.6|1874.3|1874.6|1874.3|1874.5|1874.2|22
1607097860000|2020-12-04 16:04:20|1874.5|1874.2|1874.3|1874|1874.5|1874.2|1874.2|1873.9|78
1607097870000|2020-12-04 16:04:30|1874.4|1874.1|1874.5|1874.2|1874.6|1874.3|1874.4|1874.1|8
1607097880000|2020-12-04 16:04:40|1874.4|1874.1|1874.3|1874|1874.5|1874.2|1874.3|1874|21
1607097890000|2020-12-04 16:04:50|1874.2|1873.9|1874.3|1874|1874.4|1874.1|1874.1|1873.8|24
1607097900000|2020-12-04 16:05:00|1874.4|1874.1|1874.6|1874.3|1874.6|1874.3|1874.4|1874.1|83
1607097910000|2020-12-04 16:05:10|1874.5|1874.2|1874.7|1874.4|1874.7|1874.4|1874.4|1874.1|146
1607097920000|2020-12-04 16:05:20|1874.9|1874.6|1874.6|1874.3|1875|1874.7|1874.6|1874.3|40
1607097930000|2020-12-04 16:05:30|1874.7|1874.4|1874.6|1874.3|1874.7|1874.4|1874.5|1874.2|59
1607097940000|2020-12-04 16:05:40|1874.5|1874.2|1874.4|1874.1|1874.6|1874.3|1874.4|1874.1|13
1607097950000|2020-12-04 16:05:50|1874.3|1874|1874.6|1874.3|1874.6|1874.3|1874.3|1874|121
1607097960000|2020-12-04 16:06:00|1874.7|1874.4|1874.3|1874|1874.8|1874.5|1874.3|1874|50
1607097970000|2020-12-04 16:06:10|1874.4|1874.1|1874|1873.7|1874.4|1874.1|1873.9|1873.6|40
1607097980000|2020-12-04 16:06:20|1873.9|1873.6|1874|1873.7|1874|1873.7|1873.8|1873.5|133
1607097990000|2020-12-04 16:06:30|1873.9|1873.6|1874.4|1874.1|1874.4|1874.1|1873.8|1873.5|42
1607098000000|2020-12-04 16:06:40|1874.3|1874|1874|1873.7|1874.3|1874|1873.8|1873.5|80
1607098010000|2020-12-04 16:06:50|1873.9|1873.6|1874.1|1873.8|1874.1|1873.8|1873.9|1873.6|16
1607098020000|2020-12-04 16:07:00|1874|1873.7|1874.1|1873.8|1874.3|1874|1874|1873.7|32
1607098030000|2020-12-04 16:07:10|1873.9|1873.6|1874.7|1874.4|1874.7|1874.4|1873.9|1873.6|20
1607098040000|2020-12-04 16:07:20|1874.9|1874.6|1875.1|1874.8|1875.1|1874.8|1874.8|1874.5|30
1607098050000|2020-12-04 16:07:30|1875.2|1874.9|1875.3|1875|1875.4|1875.1|1875.1|1874.8|31
1607098060000|2020-12-04 16:07:40|1875.4|1875.1|1874.8|1874.5|1875.4|1875.1|1874.7|1874.4|26
1607098070000|2020-12-04 16:07:50|1874.7|1874.4|1875.3|1875|1875.3|1875|1874.7|1874.4|21
1607098080000|2020-12-04 16:08:00|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|1875.2|1874.9|27
1607098090000|2020-12-04 16:08:10|1875.3|1875|1875.1|1874.8|1875.3|1875|1874.9|1874.6|80
1607098100000|2020-12-04 16:08:20|1875.2|1874.9|1875.1|1874.8|1875.2|1874.9|1875|1874.7|87
1607098110000|2020-12-04 16:08:30|1874.9|1874.6|1874.8|1874.5|1874.9|1874.6|1874.7|1874.4|13
1607098120000|2020-12-04 16:08:40|1874.6|1874.3|1874.8|1874.5|1874.9|1874.6|1874.5|1874.2|13
1607098130000|2020-12-04 16:08:50|1874.7|1874.4|1874.8|1874.5|1875.1|1874.8|1874.6|1874.3|40
1607098140000|2020-12-04 16:09:00|1874.9|1874.6|1875|1874.7|1875.2|1874.9|1874.9|1874.6|27
1607098150000|2020-12-04 16:09:10|1875.1|1874.8|1875|1874.7|1875.1|1874.8|1874.9|1874.6|34
1607098160000|2020-12-04 16:09:20|1874.9|1874.6|1875.1|1874.8|1875.2|1874.9|1874.8|1874.5|20
1607098170000|2020-12-04 16:09:30|1875|1874.7|1875.2|1874.9|1875.2|1874.9|1875|1874.7|32
1607098180000|2020-12-04 16:09:40|1875.1|1874.8|1875.1|1874.8|1875.1|1874.8|1875|1874.7|22
1607098190000|2020-12-04 16:09:50|||||||||4
1607098200000|2020-12-04 16:10:00|1874.8|1874.5|1874.9|1874.6|1875.1|1874.8|1874.8|1874.5|43
1607098210000|2020-12-04 16:10:10|1874.8|1874.5|1874.5|1874.2|1874.9|1874.6|1874.5|1874.2|20
1607098220000|2020-12-04 16:10:20|1874.7|1874.4|1874.7|1874.4|1874.7|1874.4|1874.5|1874.2|19
1607098230000|2020-12-04 16:10:30|1874.9|1874.6|1875.1|1874.8|1875.1|1874.8|1874.9|1874.6|33
1607098240000|2020-12-04 16:10:40|1875.2|1874.9|1875.3|1875|1875.4|1875.1|1875.1|1874.8|25
1607098250000|2020-12-04 16:10:50|1875.2|1874.9|1875.1|1874.8|1875.6|1875.3|1875.1|1874.8|36
1607098260000|2020-12-04 16:11:00|1875|1874.7|1875.1|1874.8|1875.1|1874.8|1874.8|1874.5|26
1607098270000|2020-12-04 16:11:10|1875.2|1874.9|1875.2|1874.9|1875.2|1874.9|1875|1874.7|41
1607098280000|2020-12-04 16:11:20|1875.3|1875|1875.4|1875.1|1875.4|1875.1|1875.2|1874.9|18
1607098290000|2020-12-04 16:11:30|1875.3|1875|1875.3|1875|1875.4|1875.1|1875.3|1875|18
1607098300000|2020-12-04 16:11:40|1875.1|1874.8|1874.7|1874.4|1875.1|1874.8|1874.6|1874.3|34
1607098310000|2020-12-04 16:11:50|1874.6|1874.3|1874.6|1874.3|1874.8|1874.5|1874.6|1874.3|26
1607098320000|2020-12-04 16:12:00|1874.7|1874.4|1875.1|1874.8|1875.1|1874.8|1874.6|1874.3|36
1607098330000|2020-12-04 16:12:10|1875|1874.7|1875.2|1874.9|1875.4|1875.1|1875|1874.7|30
1607098340000|2020-12-04 16:12:20|1875.3|1875|1875.3|1875|1875.5|1875.2|1875.2|1874.9|41
1607098350000|2020-12-04 16:12:30|1875.2|1874.9|1874.6|1874.3|1875.2|1874.9|1874.6|1874.3|30
1607098360000|2020-12-04 16:12:40|1874.8|1874.5|1874.7|1874.4|1874.8|1874.5|1874.5|1874.2|17
1607098370000|2020-12-04 16:12:50|1874.6|1874.3|1874.5|1874.2|1874.7|1874.4|1874.5|1874.2|13
1607098380000|2020-12-04 16:13:00|1875|1874.7|1875.5|1875.2|1875.5|1875.2|1875|1874.7|32
1607098390000|2020-12-04 16:13:10|1875.3|1875|1875.5|1875.2|1875.5|1875.2|1875.3|1875|16
1607098400000|2020-12-04 16:13:20|1875.6|1875.3|1875.5|1875.2|1875.7|1875.4|1875.4|1875.1|27
1607098410000|2020-12-04 16:13:30|1875.6|1875.3|1875.6|1875.3|1875.8|1875.5|1875.6|1875.3|33
1607098420000|2020-12-04 16:13:40|1875.8|1875.5|1876.1|1875.8|1876.3|1876|1875.8|1875.5|50
1607098430000|2020-12-04 16:13:50|1876.2|1875.9|1875.7|1875.4|1876.2|1875.9|1875.7|1875.4|38
1607098440000|2020-12-04 16:14:00|1875.8|1875.5|1875.9|1875.6|1876|1875.7|1875.8|1875.5|15
1607098450000|2020-12-04 16:14:10|1875.8|1875.5|1875.6|1875.3|1875.8|1875.5|1875.6|1875.3|11
1607098460000|2020-12-04 16:14:20|1875.7|1875.4|1875.7|1875.4|1875.9|1875.6|1875.5|1875.2|20
1607098470000|2020-12-04 16:14:30|1875.5|1875.2|1875.4|1875.1|1875.5|1875.2|1875.3|1875|14
1607098480000|2020-12-04 16:14:40|1875.5|1875.2|1875.4|1875.1|1875.6|1875.3|1875.3|1875|7
1607098490000|2020-12-04 16:14:50|1875.5|1875.2|1875.7|1875.4|1875.8|1875.5|1875.5|1875.2|4
1607098500000|2020-12-04 16:15:00|1875.6|1875.3|1875.8|1875.5|1875.8|1875.5|1875.4|1875.1|70
1607098510000|2020-12-04 16:15:10|1875.7|1875.4|1875.6|1875.3|1875.7|1875.4|1875.5|1875.2|22
1607098520000|2020-12-04 16:15:20|1875.4|1875.1|1875.9|1875.6|1875.9|1875.6|1875.4|1875.1|28
1607098530000|2020-12-04 16:15:30|1876|1875.7|1876.3|1876|1876.3|1876|1875.8|1875.5|28
1607098540000|2020-12-04 16:15:40|1876.4|1876.1|1876.4|1876.1|1876.5|1876.2|1876.3|1876|21
1607098550000|2020-12-04 16:15:50|1876.5|1876.2|1876.4|1876.1|1876.5|1876.2|1876.2|1875.9|8
1607098560000|2020-12-04 16:16:00|1876.5|1876.2|1876.1|1875.8|1876.7|1876.4|1876.1|1875.8|57
1607098570000|2020-12-04 16:16:10|1876.2|1875.9|1876.2|1875.9|1876.3|1876|1876.2|1875.9|19
1607098580000|2020-12-04 16:16:20|1876.4|1876.1|1876.5|1876.2|1876.7|1876.4|1876.4|1876.1|35
1607098590000|2020-12-04 16:16:30|1876.4|1876.1|1876.6|1876.3|1876.6|1876.3|1876.4|1876.1|15
1607098600000|2020-12-04 16:16:40|1876.7|1876.4|1877.1|1876.8|1877.1|1876.8|1876.7|1876.4|33
1607098610000|2020-12-04 16:16:50|1877.2|1876.9|1877.4|1877.1|1877.4|1877.1|1877.1|1876.8|34
1607098620000|2020-12-04 16:17:00|1877.3|1877|1877.8|1877.5|1878|1877.7|1877.3|1877|100
1607098630000|2020-12-04 16:17:10|1877.7|1877.4|1877.9|1877.6|1878|1877.7|1877.6|1877.3|63
1607098640000|2020-12-04 16:17:20|1877.8|1877.5|1877.6|1877.3|1877.9|1877.6|1877.6|1877.3|62
1607098650000|2020-12-04 16:17:30|1877.7|1877.4|1877.8|1877.5|1877.9|1877.6|1877.7|1877.4|39
1607098660000|2020-12-04 16:17:40|1877.6|1877.3|1877|1876.7|1877.6|1877.3|1877|1876.7|57
1607098670000|2020-12-04 16:17:50|1877.1|1876.8|1876.9|1876.6|1877.5|1877.2|1876.9|1876.6|45
1607098680000|2020-12-04 16:18:00|1876.8|1876.5|1877|1876.7|1877.4|1877.1|1876.8|1876.5|35
1607098690000|2020-12-04 16:18:10|1877.1|1876.8|1877.2|1876.9|1877.4|1877.1|1877.1|1876.8|26
1607098700000|2020-12-04 16:18:20|1877.4|1877.1|1877.7|1877.4|1877.7|1877.4|1877.2|1876.9|50
1607098710000|2020-12-04 16:18:30|1877.8|1877.5|1877.5|1877.2|1877.8|1877.5|1877.5|1877.2|14
1607098720000|2020-12-04 16:18:40|1877.6|1877.3|1877.8|1877.5|1877.8|1877.5|1877.5|1877.2|28
1607098730000|2020-12-04 16:18:50|1877.7|1877.4|1877.6|1877.3|1877.8|1877.5|1877.5|1877.2|48
1607098740000|2020-12-04 16:19:00|1877.5|1877.2|1877.1|1876.8|1877.6|1877.3|1877|1876.7|162
1607098750000|2020-12-04 16:19:10|1877.2|1876.9|1876.7|1876.4|1877.2|1876.9|1876.7|1876.4|120
1607098760000|2020-12-04 16:19:20|1876.8|1876.5|1876.6|1876.3|1877|1876.7|1876.6|1876.3|51
1607098770000|2020-12-04 16:19:30|1876.5|1876.2|1876.4|1876.1|1876.6|1876.3|1876.3|1876|42
1607098780000|2020-12-04 16:19:40|1876.3|1876|1876.2|1875.9|1876.4|1876.1|1876.2|1875.9|57
1607098790000|2020-12-04 16:19:50|1876.3|1876|1876.3|1876|1876.3|1876|1876.1|1875.8|33
1607098800000|2020-12-04 16:20:00|1876.4|1876.1|1876.3|1876|1876.7|1876.4|1876.3|1876|31
1607098810000|2020-12-04 16:20:10|1876.5|1876.2|1876.4|1876.1|1876.6|1876.3|1876.4|1876.1|14
1607098820000|2020-12-04 16:20:20|1876.3|1876|1876.3|1876|1876.5|1876.2|1876.3|1876|34
1607098830000|2020-12-04 16:20:30|1876.4|1876.1|1876.3|1876|1876.4|1876.1|1876.2|1875.9|20
1607098840000|2020-12-04 16:20:40|1876.4|1876.1|1876.7|1876.4|1876.9|1876.6|1876.4|1876.1|20
1607098850000|2020-12-04 16:20:50|1876.9|1876.6|1877.2|1876.9|1877.3|1877|1876.9|1876.6|30
1607098860000|2020-12-04 16:21:00|1877.3|1877|1877.5|1877.2|1877.8|1877.5|1877.3|1877|35
1607098870000|2020-12-04 16:21:10|1877.7|1877.4|1877.6|1877.3|1877.7|1877.4|1877.6|1877.3|38
1607098880000|2020-12-04 16:21:20|1877.4|1877.1|1877.4|1877.1|1877.6|1877.3|1877.3|1877|29
1607098890000|2020-12-04 16:21:30|1877.5|1877.2|1877.5|1877.2|1877.7|1877.4|1877.4|1877.1|23
1607098900000|2020-12-04 16:21:40|1877.6|1877.3|1877.9|1877.6|1877.9|1877.6|1877.6|1877.3|29
1607098910000|2020-12-04 16:21:50|1877.8|1877.5|1878.2|1877.9|1878.2|1877.9|1877.6|1877.3|298
1607098920000|2020-12-04 16:22:00|1878.4|1878.1|1878.4|1878.1|1878.5|1878.2|1878.3|1878|147
1607098930000|2020-12-04 16:22:10|1878.5|1878.2|1878.2|1877.9|1878.5|1878.2|1877.9|1877.6|69
1607098940000|2020-12-04 16:22:20|1878.1|1877.8|1878.2|1877.9|1878.4|1878.1|1878.1|1877.8|22
1607098950000|2020-12-04 16:22:30|1878.1|1877.8|1877.9|1877.6|1878.1|1877.8|1877.6|1877.3|30
1607098960000|2020-12-04 16:22:40|1878|1877.7|1877.7|1877.4|1878.2|1877.9|1877.6|1877.3|22
1607098970000|2020-12-04 16:22:50|1877.8|1877.5|1877.9|1877.6|1878|1877.7|1877.8|1877.5|13
1607098980000|2020-12-04 16:23:00|1878.1|1877.8|1878.3|1878|1878.3|1878|1878.1|1877.8|28
1607098990000|2020-12-04 16:23:10|1878.2|1877.9|1878.4|1878.1|1878.5|1878.2|1878.1|1877.8|29
1607099000000|2020-12-04 16:23:20|1878.3|1878|1877.9|1877.6|1878.3|1878|1877.9|1877.6|35
1607099010000|2020-12-04 16:23:30|1878.1|1877.8|1878.2|1877.9|1878.2|1877.9|1877.9|1877.6|34
1607099020000|2020-12-04 16:23:40|1878.3|1878|1878.4|1878.1|1878.4|1878.1|1878.3|1878|11
1607099030000|2020-12-04 16:23:50|1878.6|1878.3|1878.8|1878.5|1879.1|1878.8|1878.6|1878.3|216
1607099040000|2020-12-04 16:24:00|1878.7|1878.4|1878.6|1878.3|1879|1878.7|1878.6|1878.3|36
1607099050000|2020-12-04 16:24:10|1878.7|1878.4|1879|1878.7|1879|1878.7|1878.6|1878.3|45
1607099060000|2020-12-04 16:24:20|1878.8|1878.5|1879.2|1878.9|1879.2|1878.9|1878.8|1878.5|96
1607099070000|2020-12-04 16:24:30|1879.3|1879|1879.2|1878.9|1879.4|1879.1|1879.2|1878.9|52
1607099080000|2020-12-04 16:24:40|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.2|1878.9|29
1607099090000|2020-12-04 16:24:50|1879.4|1879.1|1879.4|1879.1|1879.5|1879.2|1879.2|1878.9|36
1607099100000|2020-12-04 16:25:00|1879.3|1879|1879.8|1879.5|1879.9|1879.6|1879.3|1879|354
1607099110000|2020-12-04 16:25:10|1879.9|1879.6|1880.3|1880|1880.3|1880|1879.9|1879.6|160
1607099120000|2020-12-04 16:25:20|1880.2|1879.9|1879.3|1879|1880.2|1879.9|1879|1878.7|174
1607099130000|2020-12-04 16:25:30|1879.2|1878.9|1878.8|1878.5|1879.2|1878.9|1878.4|1878.1|77
1607099140000|2020-12-04 16:25:40|1878.7|1878.4|1879.2|1878.9|1879.2|1878.9|1878.7|1878.4|23
1607099150000|2020-12-04 16:25:50|1879.3|1879|1879|1878.7|1879.4|1879.1|1879|1878.7|34
1607099160000|2020-12-04 16:26:00|1879.1|1878.8|1879.1|1878.8|1879.2|1878.9|1878.8|1878.5|27
1607099170000|2020-12-04 16:26:10|1878.9|1878.6|1879|1878.7|1879.1|1878.8|1878.9|1878.6|12
1607099180000|2020-12-04 16:26:20|1878.9|1878.6|1879.3|1879|1879.3|1879|1878.9|1878.6|25
1607099190000|2020-12-04 16:26:30|1879.1|1878.8|1879.2|1878.9|1879.2|1878.9|1879.1|1878.8|26
1607099200000|2020-12-04 16:26:40|1879.3|1879|1879.1|1878.8|1879.3|1879|1879.1|1878.8|12
1607099210000|2020-12-04 16:26:50|1879.2|1878.9|1879.2|1878.9|1879.2|1878.9|1879.1|1878.8|63
1607099220000|2020-12-04 16:27:00|1879.1|1878.8|1879|1878.7|1879.2|1878.9|1879|1878.7|16
1607099230000|2020-12-04 16:27:10|1878.8|1878.5|1878.9|1878.6|1878.9|1878.6|1878.7|1878.4|43
1607099240000|2020-12-04 16:27:20|1879.1|1878.8|1878.5|1878.2|1879.1|1878.8|1878.5|1878.2|42
1607099250000|2020-12-04 16:27:30|1878.4|1878.1|1878.7|1878.4|1878.7|1878.4|1878.4|1878.1|71
1607099260000|2020-12-04 16:27:40|1878.9|1878.6|1878.7|1878.4|1878.9|1878.6|1878.6|1878.3|10
1607099270000|2020-12-04 16:27:50|1879|1878.7|1879.2|1878.9|1879.2|1878.9|1879|1878.7|27
1607099280000|2020-12-04 16:28:00|1879.3|1879|1879.1|1878.8|1879.4|1879.1|1879.1|1878.8|31
1607099290000|2020-12-04 16:28:10|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1878.9|1878.6|56
1607099300000|2020-12-04 16:28:20|1879.2|1878.9|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|13
1607099310000|2020-12-04 16:28:30|1879.3|1879|1879.2|1878.9|1879.4|1879.1|1879.2|1878.9|16
1607099320000|2020-12-04 16:28:40|1879.3|1879|1879.7|1879.4|1879.8|1879.5|1879.3|1879|85
1607099330000|2020-12-04 16:28:50|1879.6|1879.3|1879.9|1879.6|1879.9|1879.6|1879.6|1879.3|39
1607099340000|2020-12-04 16:29:00|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|31
1607099350000|2020-12-04 16:29:10|1879.7|1879.4|1879.7|1879.4|1879.9|1879.6|1879.5|1879.2|129
1607099360000|2020-12-04 16:29:20|1879.5|1879.2|1879.6|1879.3|1879.6|1879.3|1879.4|1879.1|35
1607099370000|2020-12-04 16:29:30|1879.5|1879.2|1879.4|1879.1|1879.5|1879.2|1879.4|1879.1|94
1607099380000|2020-12-04 16:29:40|1879.5|1879.2|1879.9|1879.6|1879.9|1879.6|1879.5|1879.2|37
1607099390000|2020-12-04 16:29:50|1880|1879.7|1880.1|1879.8|1880.1|1879.8|1880|1879.7|50
1607099400000|2020-12-04 16:30:00|1880.2|1879.9|1879.5|1879.2|1880.3|1880|1879.5|1879.2|41
1607099410000|2020-12-04 16:30:10|1879.3|1879|1878.6|1878.3|1879.3|1879|1878.5|1878.2|75
1607099420000|2020-12-04 16:30:20|1878.7|1878.4|1878.8|1878.5|1878.9|1878.6|1878.6|1878.3|68
1607099430000|2020-12-04 16:30:30|1879|1878.7|1879.5|1879.2|1879.6|1879.3|1879|1878.7|47
1607099440000|2020-12-04 16:30:40|1879.4|1879.1|1879.2|1878.9|1879.4|1879.1|1879|1878.7|48
1607099450000|2020-12-04 16:30:50|1879.1|1878.8|1878.8|1878.5|1879.1|1878.8|1878.8|1878.5|40
1607099460000|2020-12-04 16:31:00|1878.9|1878.6|1879.3|1879|1879.3|1879|1878.9|1878.6|10
1607099470000|2020-12-04 16:31:10|1879.4|1879.1|1879.4|1879.1|1879.6|1879.3|1879.4|1879.1|11
1607099480000|2020-12-04 16:31:20|1879.6|1879.3|1879.4|1879.1|1879.6|1879.3|1879.4|1879.1|44
1607099490000|2020-12-04 16:31:30|1879.3|1879|1879.2|1878.9|1879.3|1879|1879.2|1878.9|41
1607099500000|2020-12-04 16:31:40|1879.1|1878.8|1879.2|1878.9|1879.2|1878.9|1878.9|1878.6|53
1607099510000|2020-12-04 16:31:50|1879.3|1879|1879.5|1879.2|1879.5|1879.2|1879.1|1878.8|45
1607099520000|2020-12-04 16:32:00|1879.4|1879.1|1879.5|1879.2|1879.5|1879.2|1879.4|1879.1|15
1607099530000|2020-12-04 16:32:10|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|39
1607099540000|2020-12-04 16:32:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.7|1879.4|27
1607099550000|2020-12-04 16:32:30|1879.7|1879.4|1879.8|1879.5|1880|1879.7|1879.7|1879.4|42
1607099560000|2020-12-04 16:32:40|1879.7|1879.4|1880|1879.7|1880.2|1879.9|1879.7|1879.4|35
1607099570000|2020-12-04 16:32:50|1880.1|1879.8|1880.1|1879.8|1880.2|1879.9|1880.1|1879.8|45
1607099580000|2020-12-04 16:33:00|1880.2|1879.9|1880.6|1880.3|1880.6|1880.3|1880.1|1879.8|140
1607099590000|2020-12-04 16:33:10|1880.5|1880.2|1880.5|1880.2|1880.6|1880.3|1880.4|1880.1|34
1607099600000|2020-12-04 16:33:20|1880.6|1880.3|1880.5|1880.2|1880.6|1880.3|1880.5|1880.2|28
1607099610000|2020-12-04 16:33:30|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|84
1607099620000|2020-12-04 16:33:40|1880.8|1880.5|1880.9|1880.6|1880.9|1880.6|1880.7|1880.4|68
1607099630000|2020-12-04 16:33:50|1880.8|1880.5|1880.9|1880.6|1880.9|1880.6|1880.8|1880.5|36
1607099640000|2020-12-04 16:34:00|1881|1880.7|1880.9|1880.6|1881|1880.7|1880.8|1880.5|23
1607099650000|2020-12-04 16:34:10|1880.8|1880.5|1880.8|1880.5|1880.9|1880.6|1880.8|1880.5|89
1607099660000|2020-12-04 16:34:20|1880.9|1880.6|1880.8|1880.5|1880.9|1880.6|1880.8|1880.5|117
1607099670000|2020-12-04 16:34:30|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.6|1880.3|28
1607099680000|2020-12-04 16:34:40|1880.5|1880.2|1880.8|1880.5|1880.9|1880.6|1880.5|1880.2|51
1607099690000|2020-12-04 16:34:50|1880.9|1880.6|1881.4|1881.1|1881.4|1881.1|1880.9|1880.6|74
1607099700000|2020-12-04 16:35:00|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.5|1881.2|125
1607099710000|2020-12-04 16:35:10|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.5|1881.2|113
1607099720000|2020-12-04 16:35:20|1881.7|1881.4|1882|1881.7|1882.1|1881.8|1881.7|1881.4|84
1607099730000|2020-12-04 16:35:30|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1881.9|1881.6|96
1607099740000|2020-12-04 16:35:40|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882|1881.7|58
1607099750000|2020-12-04 16:35:50|1882.1|1881.8|1882|1881.7|1882.2|1881.9|1882|1881.7|30
1607099760000|2020-12-04 16:36:00|1882.1|1881.8|1882.1|1881.8|1882.3|1882|1882.1|1881.8|184
1607099770000|2020-12-04 16:36:10|1881.9|1881.6|1882.1|1881.8|1882.1|1881.8|1881.8|1881.5|78
1607099780000|2020-12-04 16:36:20|1882|1881.7|1882.4|1882.1|1882.5|1882.2|1882|1881.7|127
1607099790000|2020-12-04 16:36:30|1882.5|1882.2|1882.4|1882.1|1882.8|1882.5|1882.4|1882.1|125
1607099800000|2020-12-04 16:36:40|1882.6|1882.3|1882.5|1882.2|1882.7|1882.4|1882.4|1882.1|61
1607099810000|2020-12-04 16:36:50|1882.6|1882.3|1882.3|1882|1882.6|1882.3|1882.3|1882|78
1607099820000|2020-12-04 16:37:00|1882.2|1881.9|1882.4|1882.1|1882.6|1882.3|1882.2|1881.9|81
1607099830000|2020-12-04 16:37:10|1882.3|1882|1882.4|1882.1|1882.5|1882.2|1882.2|1881.9|57
1607099840000|2020-12-04 16:37:20|1882.3|1882|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|59
1607099850000|2020-12-04 16:37:30|1882.3|1882|1882.1|1881.8|1882.3|1882|1881.8|1881.5|67
1607099860000|2020-12-04 16:37:40|1882.2|1881.9|1881.8|1881.5|1882.2|1881.9|1881.6|1881.3|85
1607099870000|2020-12-04 16:37:50|1881.7|1881.4|1881.7|1881.4|1881.8|1881.5|1881.4|1881.1|66
1607099880000|2020-12-04 16:38:00|1881.6|1881.3|1881.9|1881.6|1881.9|1881.6|1881.4|1881.1|73
1607099890000|2020-12-04 16:38:10|1881.8|1881.5|1882.3|1882|1882.5|1882.2|1881.8|1881.5|84
1607099900000|2020-12-04 16:38:20|1882.2|1881.9|1882.3|1882|1882.5|1882.2|1882|1881.7|152
1607099910000|2020-12-04 16:38:30|1882.2|1881.9|1882|1881.7|1882.2|1881.9|1882|1881.7|39
1607099920000|2020-12-04 16:38:40|1881.9|1881.6|1882.2|1881.9|1882.3|1882|1881.9|1881.6|42
1607099930000|2020-12-04 16:38:50|1882|1881.7|1882.1|1881.8|1882.1|1881.8|1882|1881.7|27
1607099940000|2020-12-04 16:39:00|1881.9|1881.6|1881.9|1881.6|1882.1|1881.8|1881.7|1881.4|81
1607099950000|2020-12-04 16:39:10|1882|1881.7|1882|1881.7|1882.1|1881.8|1881.8|1881.5|38
1607099960000|2020-12-04 16:39:20|1882.1|1881.8|1881.8|1881.5|1882.1|1881.8|1881.8|1881.5|27
1607099970000|2020-12-04 16:39:30|1882|1881.7|1882|1881.7|1882|1881.7|1881.8|1881.5|39
1607099980000|2020-12-04 16:39:40|1881.8|1881.5|1882.1|1881.8|1882.1|1881.8|1881.8|1881.5|37
1607099990000|2020-12-04 16:39:50|1882|1881.7|1882.2|1881.9|1882.2|1881.9|1882|1881.7|47
1607100000000|2020-12-04 16:40:00|1882.1|1881.8|1882.4|1882.1|1882.5|1882.2|1882.1|1881.8|31
1607100010000|2020-12-04 16:40:10|1882.5|1882.2|1882.4|1882.1|1882.5|1882.2|1882.3|1882|57
1607100020000|2020-12-04 16:40:20|1882.3|1882|1882.4|1882.1|1882.4|1882.1|1882.3|1882|23
1607100030000|2020-12-04 16:40:30|1882.5|1882.2|1881.8|1881.5|1882.5|1882.2|1881.8|1881.5|108
1607100040000|2020-12-04 16:40:40|1881.9|1881.6|1882.1|1881.8|1882.2|1881.9|1881.9|1881.6|36
1607100050000|2020-12-04 16:40:50|1882.2|1881.9|1882.4|1882.1|1882.5|1882.2|1882.2|1881.9|38
1607100060000|2020-12-04 16:41:00|1882.3|1882|1882.2|1881.9|1882.4|1882.1|1882.1|1881.8|55
1607100070000|2020-12-04 16:41:10|1882.1|1881.8|1882.1|1881.8|1882.2|1881.9|1881.9|1881.6|126
1607100080000|2020-12-04 16:41:20|1882.2|1881.9|1882.1|1881.8|1882.3|1882|1882|1881.7|54
1607100090000|2020-12-04 16:41:30|1882.3|1882|1882|1881.7|1882.3|1882|1882|1881.7|96
1607100100000|2020-12-04 16:41:40|1882.1|1881.8|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|41
1607100110000|2020-12-04 16:41:50|1881.7|1881.4|1882.2|1881.9|1882.2|1881.9|1881.4|1881.1|150
1607100120000|2020-12-04 16:42:00|1882.1|1881.8|1882.1|1881.8|1882.3|1882|1882.1|1881.8|36
1607100130000|2020-12-04 16:42:10|1882.2|1881.9|1882|1881.7|1882.2|1881.9|1881.9|1881.6|76
1607100140000|2020-12-04 16:42:20|1882.1|1881.8|1881.6|1881.3|1882.4|1882.1|1881.4|1881.1|328
1607100150000|2020-12-04 16:42:30|1881.7|1881.4|1881.4|1881.1|1881.7|1881.4|1881.1|1880.8|144
1607100160000|2020-12-04 16:42:40|1881.3|1881|1881.5|1881.2|1881.5|1881.2|1881.3|1881|18
1607100170000|2020-12-04 16:42:50|1881.4|1881.1|1881.2|1880.9|1881.6|1881.3|1881.1|1880.8|41
1607100180000|2020-12-04 16:43:00|1881|1880.7|1881.2|1880.9|1881.2|1880.9|1880.9|1880.6|29
1607100190000|2020-12-04 16:43:10|1881.3|1881|1881|1880.7|1881.3|1881|1881|1880.7|35
1607100200000|2020-12-04 16:43:20|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1880.9|1880.6|35
1607100210000|2020-12-04 16:43:30|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.9|1880.6|17
1607100220000|2020-12-04 16:43:40|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|42
1607100230000|2020-12-04 16:43:50|1880.7|1880.4|1880.9|1880.6|1881|1880.7|1880.6|1880.3|28
1607100240000|2020-12-04 16:44:00|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|45
1607100250000|2020-12-04 16:44:10|1880.6|1880.3|1880.5|1880.2|1880.9|1880.6|1880.2|1879.9|95
1607100260000|2020-12-04 16:44:20|1880.6|1880.3|1880.4|1880.1|1880.6|1880.3|1880.4|1880.1|14
1607100270000|2020-12-04 16:44:30|1880.3|1880|1880.1|1879.8|1880.5|1880.2|1880.1|1879.8|32
1607100280000|2020-12-04 16:44:40|1880.2|1879.9|1880|1879.7|1880.3|1880|1880|1879.7|14
1607100290000|2020-12-04 16:44:50|1880.1|1879.8|1880.5|1880.2|1880.5|1880.2|1879.9|1879.6|102
1607100300000|2020-12-04 16:45:00|1880.6|1880.3|1880.6|1880.3|1880.8|1880.5|1880.6|1880.3|87
1607100310000|2020-12-04 16:45:10|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|28
1607100320000|2020-12-04 16:45:20|1880.9|1880.6|1881|1880.7|1881.2|1880.9|1880.9|1880.6|33
1607100330000|2020-12-04 16:45:30|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|23
1607100340000|2020-12-04 16:45:40|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.8|1880.5|16
1607100350000|2020-12-04 16:45:50|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|34
1607100360000|2020-12-04 16:46:00|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.4|1880.1|21
1607100370000|2020-12-04 16:46:10|1880.6|1880.3|1880.7|1880.4|1880.8|1880.5|1880.6|1880.3|13
1607100380000|2020-12-04 16:46:20|1880.6|1880.3|1880.3|1880|1880.6|1880.3|1880.3|1880|25
1607100390000|2020-12-04 16:46:30|1880.2|1879.9|1880.2|1879.9|1880.5|1880.2|1880.2|1879.9|21
1607100400000|2020-12-04 16:46:40|1880|1879.7|1879.7|1879.4|1880.1|1879.8|1879.5|1879.2|56
1607100410000|2020-12-04 16:46:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.5|1879.2|32
1607100420000|2020-12-04 16:47:00|1879.7|1879.4|1879.4|1879.1|1879.8|1879.5|1879.4|1879.1|20
1607100430000|2020-12-04 16:47:10|1879.5|1879.2|1879.6|1879.3|1879.6|1879.3|1879.4|1879.1|18
1607100440000|2020-12-04 16:47:20|1879.7|1879.4|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|25
1607100450000|2020-12-04 16:47:30|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.7|1879.4|61
1607100460000|2020-12-04 16:47:40|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|10
1607100470000|2020-12-04 16:47:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|14
1607100480000|2020-12-04 16:48:00|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879.4|1879.1|17
1607100490000|2020-12-04 16:48:10|1879.3|1879|1879.2|1878.9|1879.5|1879.2|1879.2|1878.9|40
1607100500000|2020-12-04 16:48:20|1879.4|1879.1|1879.4|1879.1|1879.5|1879.2|1879.1|1878.8|50
1607100510000|2020-12-04 16:48:30|1879.3|1879|1879.2|1878.9|1879.5|1879.2|1879.2|1878.9|35
1607100520000|2020-12-04 16:48:40|1879.3|1879|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|22
1607100530000|2020-12-04 16:48:50|1879.3|1879|1879.4|1879.1|1879.5|1879.2|1879.3|1879|20
1607100540000|2020-12-04 16:49:00|1879.5|1879.2|1879.5|1879.2|1879.6|1879.3|1879.4|1879.1|14
1607100550000|2020-12-04 16:49:10|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|5
1607100560000|2020-12-04 16:49:20|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|21
1607100570000|2020-12-04 16:49:30|1879.6|1879.3|1879.9|1879.6|1879.9|1879.6|1879.5|1879.2|127
1607100580000|2020-12-04 16:49:40|1880|1879.7|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|11
1607100590000|2020-12-04 16:49:50|1880|1879.7|1880.3|1880|1880.3|1880|1880|1879.7|85
1607100600000|2020-12-04 16:50:00|1880.4|1880.1|1881|1880.7|1881.1|1880.8|1880.4|1880.1|210
1607100610000|2020-12-04 16:50:10|1880.9|1880.6|1880.7|1880.4|1881|1880.7|1880.7|1880.4|28
1607100620000|2020-12-04 16:50:20|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.7|1880.4|37
1607100630000|2020-12-04 16:50:30|1880.8|1880.5|1880.7|1880.4|1880.8|1880.5|1880.7|1880.4|18
1607100640000|2020-12-04 16:50:40|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.5|1880.2|16
1607100650000|2020-12-04 16:50:50|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|15
1607100660000|2020-12-04 16:51:00|1880.6|1880.3|1881|1880.7|1881.1|1880.8|1880.6|1880.3|24
1607100670000|2020-12-04 16:51:10|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.6|1880.3|32
1607100680000|2020-12-04 16:51:20|1881|1880.7|1881|1880.7|1881|1880.7|1880.9|1880.6|23
1607100690000|2020-12-04 16:51:30|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|15
1607100700000|2020-12-04 16:51:40|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|17
1607100710000|2020-12-04 16:51:50|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|17
1607100720000|2020-12-04 16:52:00|1880.8|1880.5|1880.6|1880.3|1881|1880.7|1880.6|1880.3|63
1607100730000|2020-12-04 16:52:10|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.5|1880.2|7
1607100740000|2020-12-04 16:52:20|1880.7|1880.4|1881.1|1880.8|1881.1|1880.8|1880.7|1880.4|19
1607100750000|2020-12-04 16:52:30|1881.2|1880.9|1880.9|1880.6|1881.4|1881.1|1880.9|1880.6|29
1607100760000|2020-12-04 16:52:40|1881|1880.7|1881|1880.7|1881.2|1880.9|1881|1880.7|29
1607100770000|2020-12-04 16:52:50|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.8|1880.5|39
1607100780000|2020-12-04 16:53:00|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1881|1880.7|13
1607100790000|2020-12-04 16:53:10|1881.2|1880.9|1881.3|1881|1881.3|1881|1881.1|1880.8|12
1607100800000|2020-12-04 16:53:20|1881.2|1880.9|1881.5|1881.2|1881.6|1881.3|1881.2|1880.9|43
1607100810000|2020-12-04 16:53:30|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881.1|1880.8|50
1607100820000|2020-12-04 16:53:40|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.3|1881|10
1607100830000|2020-12-04 16:53:50|1881.5|1881.2|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|9
1607100840000|2020-12-04 16:54:00|1881.4|1881.1|1881.1|1880.8|1881.5|1881.2|1881.1|1880.8|24
1607100850000|2020-12-04 16:54:10|1881.2|1880.9|1881|1880.7|1881.2|1880.9|1881|1880.7|8
1607100860000|2020-12-04 16:54:20|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|43
1607100870000|2020-12-04 16:54:30|1880.6|1880.3|1880.4|1880.1|1880.7|1880.4|1880.4|1880.1|10
1607100880000|2020-12-04 16:54:40|1880.3|1880|1880.3|1880|1880.6|1880.3|1880.3|1880|19
1607100890000|2020-12-04 16:54:50|1880.1|1879.8|1880.3|1880|1880.5|1880.2|1880|1879.7|53
1607100900000|2020-12-04 16:55:00|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.1|1879.8|22
1607100910000|2020-12-04 16:55:10|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|9
1607100920000|2020-12-04 16:55:20|1880.6|1880.3|1879.8|1879.5|1880.6|1880.3|1879.8|1879.5|51
1607100930000|2020-12-04 16:55:30|1880|1879.7|1879.9|1879.6|1880.2|1879.9|1879.9|1879.6|30
1607100940000|2020-12-04 16:55:40|1880|1879.7|1879.9|1879.6|1880|1879.7|1879.8|1879.5|10
1607100950000|2020-12-04 16:55:50|1879.8|1879.5|1880|1879.7|1880|1879.7|1879.6|1879.3|14
1607100960000|2020-12-04 16:56:00|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|34
1607100970000|2020-12-04 16:56:10|1880|1879.7|1879.3|1879|1880|1879.7|1879.3|1879|66
1607100980000|2020-12-04 16:56:20|1879.4|1879.1|1879.3|1879|1879.6|1879.3|1879.3|1879|20
1607100990000|2020-12-04 16:56:30|1879.4|1879.1|1879.5|1879.2|1879.5|1879.2|1879.4|1879.1|12
1607101000000|2020-12-04 16:56:40|1879.3|1879|1879.5|1879.2|1879.5|1879.2|1879.2|1878.9|11
1607101010000|2020-12-04 16:56:50|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.3|1879|6
1607101020000|2020-12-04 16:57:00|1879.2|1878.9|1879.2|1878.9|1879.3|1879|1879.1|1878.8|21
1607101030000|2020-12-04 16:57:10|1879.1|1878.8|1879.2|1878.9|1879.2|1878.9|1878.8|1878.5|59
1607101040000|2020-12-04 16:57:20|1879|1878.7|1879.1|1878.8|1879.1|1878.8|1878.9|1878.6|23
1607101050000|2020-12-04 16:57:30|1879|1878.7|1878.8|1878.5|1879.2|1878.9|1878.8|1878.5|34
1607101060000|2020-12-04 16:57:40|1878.9|1878.6|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|21
1607101070000|2020-12-04 16:57:50|1879|1878.7|1879|1878.7|1879|1878.7|1879|1878.7|12
1607101080000|2020-12-04 16:58:00|1878.9|1878.6|1878.8|1878.5|1878.9|1878.6|1878.7|1878.4|13
1607101090000|2020-12-04 16:58:10|1878.9|1878.6|1878.6|1878.3|1878.9|1878.6|1878.6|1878.3|18
1607101100000|2020-12-04 16:58:20|1878.8|1878.5|1879.1|1878.8|1879.1|1878.8|1878.8|1878.5|13
1607101110000|2020-12-04 16:58:30|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879|1878.7|5
1607101120000|2020-12-04 16:58:40|1879.2|1878.9|1879.3|1879|1879.3|1879|1879.2|1878.9|22
1607101130000|2020-12-04 16:58:50|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|12
1607101140000|2020-12-04 16:59:00|1879.5|1879.2|1879.4|1879.1|1879.5|1879.2|1879.4|1879.1|14
1607101150000|2020-12-04 16:59:10|1879.3|1879|1879.4|1879.1|1879.7|1879.4|1879.3|1879|32
1607101160000|2020-12-04 16:59:20|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.2|1878.9|30
1607101170000|2020-12-04 16:59:30|1879.2|1878.9|1879.2|1878.9|1879.2|1878.9|1879|1878.7|26
1607101180000|2020-12-04 16:59:40|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|2
1607101190000|2020-12-04 16:59:50|1879.2|1878.9|1879.3|1879|1879.3|1879|1879|1878.7|16
1607101200000|2020-12-04 17:00:00|1879.4|1879.1|1880|1879.7|1880.1|1879.8|1879.4|1879.1|321
1607101210000|2020-12-04 17:00:10|1880.1|1879.8|1879.9|1879.6|1880.1|1879.8|1879.8|1879.5|78
1607101220000|2020-12-04 17:00:20|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|21
1607101230000|2020-12-04 17:00:30|1879.9|1879.6|1880.1|1879.8|1880.1|1879.8|1879.9|1879.6|33
1607101240000|2020-12-04 17:00:40|1880|1879.7|1879.7|1879.4|1880|1879.7|1879.7|1879.4|26
1607101250000|2020-12-04 17:00:50|1879.8|1879.5|1880|1879.7|1880.1|1879.8|1879.8|1879.5|12
1607101260000|2020-12-04 17:01:00|1879.8|1879.5|1880.3|1880|1880.3|1880|1879.8|1879.5|20
1607101270000|2020-12-04 17:01:10|1880.2|1879.9|1880.5|1880.2|1880.5|1880.2|1880.2|1879.9|25
1607101280000|2020-12-04 17:01:20|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.5|1880.2|21
1607101290000|2020-12-04 17:01:30|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.3|1880|19
1607101300000|2020-12-04 17:01:40|1880.5|1880.2|1880.1|1879.8|1880.5|1880.2|1880|1879.7|31
1607101310000|2020-12-04 17:01:50|1880|1879.7|1880.1|1879.8|1880.1|1879.8|1879.9|1879.6|9
1607101320000|2020-12-04 17:02:00|1879.8|1879.5|1879.7|1879.4|1879.8|1879.5|1879.6|1879.3|41
1607101330000|2020-12-04 17:02:10|1879.8|1879.5|1879.8|1879.5|1879.9|1879.6|1879.7|1879.4|41
1607101340000|2020-12-04 17:02:20|1879.9|1879.6|1880.1|1879.8|1880.1|1879.8|1879.9|1879.6|53
1607101350000|2020-12-04 17:02:30|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|4
1607101360000|2020-12-04 17:02:40|1880.1|1879.8|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|12
1607101370000|2020-12-04 17:02:50|1880.1|1879.8|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|3
1607101380000|2020-12-04 17:03:00|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.8|1879.5|8
1607101390000|2020-12-04 17:03:10|1879.7|1879.4|1880.2|1879.9|1880.2|1879.9|1879.7|1879.4|28
1607101400000|2020-12-04 17:03:20|1880.3|1880|1879.9|1879.6|1880.4|1880.1|1879.9|1879.6|10
1607101410000|2020-12-04 17:03:30|1879.8|1879.5|1879.7|1879.4|1879.8|1879.5|1879.7|1879.4|11
1607101420000|2020-12-04 17:03:40|1879.8|1879.5|1880.2|1879.9|1880.2|1879.9|1879.7|1879.4|7
1607101430000|2020-12-04 17:03:50|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|7
1607101440000|2020-12-04 17:04:00|1880.1|1879.8|1879.7|1879.4|1880.2|1879.9|1879.6|1879.3|18
1607101450000|2020-12-04 17:04:10|1879.6|1879.3|1879.5|1879.2|1879.6|1879.3|1879.4|1879.1|21
1607101470000|2020-12-04 17:04:30|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.7|1879.4|14
1607101480000|2020-12-04 17:04:40|1879.6|1879.3|1879.7|1879.4|1879.8|1879.5|1879.6|1879.3|21
1607101490000|2020-12-04 17:04:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|3
1607101500000|2020-12-04 17:05:00|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|36
1607101510000|2020-12-04 17:05:10|1880|1879.7|1879.7|1879.4|1880.1|1879.8|1879.7|1879.4|18
1607101520000|2020-12-04 17:05:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|8
1607101530000|2020-12-04 17:05:30|1879.9|1879.6|1880|1879.7|1880|1879.7|1879.9|1879.6|8
1607101540000|2020-12-04 17:05:40|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.6|1879.3|6
1607101550000|2020-12-04 17:05:50|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|17
1607101560000|2020-12-04 17:06:00|1879.7|1879.4|1879.6|1879.3|1879.8|1879.5|1879.6|1879.3|10
1607101570000|2020-12-04 17:06:10|1879.5|1879.2|1879.1|1878.8|1879.5|1879.2|1879.1|1878.8|16
1607101580000|2020-12-04 17:06:20|1879|1878.7|1878.9|1878.6|1879|1878.7|1878.9|1878.6|35
1607101590000|2020-12-04 17:06:30|1879|1878.7|1879.1|1878.8|1879.1|1878.8|1879|1878.7|19
1607101600000|2020-12-04 17:06:40|1879|1878.7|1879|1878.7|1879.1|1878.8|1879|1878.7|9
1607101610000|2020-12-04 17:06:50|1878.9|1878.6|1878.9|1878.6|1879|1878.7|1878.9|1878.6|18
1607101620000|2020-12-04 17:07:00|1879|1878.7|1878.8|1878.5|1879.1|1878.8|1878.6|1878.3|23
1607101630000|2020-12-04 17:07:10|1878.7|1878.4|1878.8|1878.5|1878.8|1878.5|1878.7|1878.4|26
1607101640000|2020-12-04 17:07:20|1878.6|1878.3|1878.4|1878.1|1878.7|1878.4|1878.4|1878.1|52
1607101650000|2020-12-04 17:07:30|1878.5|1878.2|1878.4|1878.1|1878.6|1878.3|1878.3|1878|31
1607101660000|2020-12-04 17:07:40|1878.3|1878|1878.5|1878.2|1878.5|1878.2|1878.3|1878|14
1607101670000|2020-12-04 17:07:50|1878.6|1878.3|1878.4|1878.1|1878.6|1878.3|1878.3|1878|17
1607101680000|2020-12-04 17:08:00|1878.6|1878.3|1878.7|1878.4|1878.7|1878.4|1878.6|1878.3|8
1607101690000|2020-12-04 17:08:10|1878.8|1878.5|1878.4|1878.1|1878.8|1878.5|1878.4|1878.1|36
1607101700000|2020-12-04 17:08:20|1878.3|1878|1878.4|1878.1|1878.4|1878.1|1878.2|1877.9|28
1607101710000|2020-12-04 17:08:30|1878.3|1878|1878.4|1878.1|1878.4|1878.1|1878.3|1878|6
1607101720000|2020-12-04 17:08:40|1878.3|1878|1878.6|1878.3|1878.6|1878.3|1878.2|1877.9|23
1607101730000|2020-12-04 17:08:50|1878.7|1878.4|1878.5|1878.2|1878.8|1878.5|1878.5|1878.2|31
1607101740000|2020-12-04 17:09:00|1878.4|1878.1|1878.1|1877.8|1878.5|1878.2|1878.1|1877.8|27
1607101750000|2020-12-04 17:09:10|1878|1877.7|1878.2|1877.9|1878.2|1877.9|1878|1877.7|16
1607101760000|2020-12-04 17:09:20|1878.3|1878|1878.5|1878.2|1878.5|1878.2|1878.3|1878|15
1607101770000|2020-12-04 17:09:30|1878.4|1878.1|1878.5|1878.2|1878.5|1878.2|1878.2|1877.9|24
1607101780000|2020-12-04 17:09:40|1878.4|1878.1|1878.3|1878|1878.5|1878.2|1878.3|1878|6
1607101790000|2020-12-04 17:09:50|1878.4|1878.1|1878.2|1877.9|1878.4|1878.1|1878.1|1877.8|40
1607101800000|2020-12-04 17:10:00|1878.4|1878.1|1878.5|1878.2|1878.6|1878.3|1878.4|1878.1|29
1607101810000|2020-12-04 17:10:10|1878.4|1878.1|1877.9|1877.6|1878.4|1878.1|1877.8|1877.5|53
1607101820000|2020-12-04 17:10:20|1878.1|1877.8|1878.1|1877.8|1878.1|1877.8|1878|1877.7|20
1607101830000|2020-12-04 17:10:30|1878|1877.7|1878.2|1877.9|1878.2|1877.9|1877.9|1877.6|17
1607101840000|2020-12-04 17:10:40|1878.1|1877.8|1878.4|1878.1|1878.5|1878.2|1878.1|1877.8|8
1607101850000|2020-12-04 17:10:50|1878.5|1878.2|1878.9|1878.6|1879|1878.7|1878.5|1878.2|22
1607101860000|2020-12-04 17:11:00|1878.8|1878.5|1878.8|1878.5|1878.8|1878.5|1878.7|1878.4|7
1607101870000|2020-12-04 17:11:10|1878.9|1878.6|1879|1878.7|1879|1878.7|1878.9|1878.6|2
1607101880000|2020-12-04 17:11:20|1878.7|1878.4|1878.7|1878.4|1878.8|1878.5|1878.7|1878.4|17
1607101890000|2020-12-04 17:11:30|1878.6|1878.3|1878.7|1878.4|1878.7|1878.4|1878.3|1878|50
1607101900000|2020-12-04 17:11:40|1878.6|1878.3|1878.4|1878.1|1878.6|1878.3|1878.3|1878|35
1607101910000|2020-12-04 17:11:50|1878.2|1877.9|1878.1|1877.8|1878.3|1878|1878.1|1877.8|14
1607101920000|2020-12-04 17:12:00|1878|1877.7|1878.2|1877.9|1878.2|1877.9|1878|1877.7|16
1607101930000|2020-12-04 17:12:10|1878.3|1878|1878.3|1878|1878.4|1878.1|1878.2|1877.9|11
1607101940000|2020-12-04 17:12:20|1878.2|1877.9|1878.1|1877.8|1878.3|1878|1878.1|1877.8|22
1607101950000|2020-12-04 17:12:30|1878.2|1877.9|1878.4|1878.1|1878.4|1878.1|1878.2|1877.9|15
1607101960000|2020-12-04 17:12:40|1878.6|1878.3|1878.2|1877.9|1878.6|1878.3|1878.2|1877.9|17
1607101970000|2020-12-04 17:12:50|1878.1|1877.8|1877.8|1877.5|1878.2|1877.9|1877.8|1877.5|44
1607101980000|2020-12-04 17:13:00|1877.7|1877.4|1877.5|1877.2|1877.7|1877.4|1877.5|1877.2|59
1607101990000|2020-12-04 17:13:10|1877.4|1877.1|1877.7|1877.4|1877.8|1877.5|1877.4|1877.1|46
1607102000000|2020-12-04 17:13:20|1877.6|1877.3|1877.9|1877.6|1877.9|1877.6|1877.6|1877.3|34
1607102010000|2020-12-04 17:13:30|1878|1877.7|1877.8|1877.5|1878|1877.7|1877.8|1877.5|13
1607102020000|2020-12-04 17:13:40|1877.9|1877.6|1877.6|1877.3|1877.9|1877.6|1877.6|1877.3|24
1607102030000|2020-12-04 17:13:50|1877.7|1877.4|1877.9|1877.6|1878|1877.7|1877.7|1877.4|18
1607102040000|2020-12-04 17:14:00|1877.8|1877.5|1877.9|1877.6|1877.9|1877.6|1877.7|1877.4|24
1607102050000|2020-12-04 17:14:10|1877.7|1877.4|1877.7|1877.4|1877.8|1877.5|1877.7|1877.4|7
1607102060000|2020-12-04 17:14:20|1877.6|1877.3|1877.9|1877.6|1877.9|1877.6|1877.6|1877.3|11
1607102070000|2020-12-04 17:14:30|1878|1877.7|1878|1877.7|1878|1877.7|1877.8|1877.5|15
1607102080000|2020-12-04 17:14:40|1877.9|1877.6|1877.9|1877.6|1877.9|1877.6|1877.8|1877.5|7
1607102090000|2020-12-04 17:14:50|1877.8|1877.5|1877.8|1877.5|1877.9|1877.6|1877.8|1877.5|9
1607102100000|2020-12-04 17:15:00|1877.9|1877.6|1877.9|1877.6|1877.9|1877.6|1877.8|1877.5|79
1607102110000|2020-12-04 17:15:10|1877.8|1877.5|1878|1877.7|1878.2|1877.9|1877.8|1877.5|14
1607102120000|2020-12-04 17:15:20|1878.1|1877.8|1877.9|1877.6|1878.2|1877.9|1877.9|1877.6|18
1607102130000|2020-12-04 17:15:30|1878|1877.7|1877.9|1877.6|1878|1877.7|1877.7|1877.4|31
1607102140000|2020-12-04 17:15:40|1877.7|1877.4|1877.6|1877.3|1877.7|1877.4|1877.5|1877.2|46
1607102150000|2020-12-04 17:15:50|1877.5|1877.2|1877.2|1876.9|1877.7|1877.4|1877.2|1876.9|49
1607102160000|2020-12-04 17:16:00|1877.3|1877|1877.3|1877|1877.4|1877.1|1877.3|1877|42
1607102170000|2020-12-04 17:16:10|1877.1|1876.8|1877.2|1876.9|1877.3|1877|1877.1|1876.8|37
1607102180000|2020-12-04 17:16:20|1877.3|1877|1877.4|1877.1|1877.4|1877.1|1877.3|1877|22
1607102190000|2020-12-04 17:16:30|1877.5|1877.2|1877.6|1877.3|1877.7|1877.4|1877.5|1877.2|20
1607102200000|2020-12-04 17:16:40|1877.7|1877.4|1878|1877.7|1878|1877.7|1877.7|1877.4|22
1607102210000|2020-12-04 17:16:50|1877.9|1877.6|1877.9|1877.6|1878|1877.7|1877.9|1877.6|8
1607102220000|2020-12-04 17:17:00|1878|1877.7|1877.7|1877.4|1878|1877.7|1877.7|1877.4|14
1607102230000|2020-12-04 17:17:10|1877.8|1877.5|1877.9|1877.6|1877.9|1877.6|1877.7|1877.4|17
1607102240000|2020-12-04 17:17:20|1878|1877.7|1878.2|1877.9|1878.3|1878|1878|1877.7|29
1607102250000|2020-12-04 17:17:30|1878.3|1878|1878.2|1877.9|1878.3|1878|1878|1877.7|23
1607102260000|2020-12-04 17:17:40|1878.3|1878|1878.5|1878.2|1878.6|1878.3|1878.3|1878|29
1607102270000|2020-12-04 17:17:50|1878.4|1878.1|1878.7|1878.4|1878.8|1878.5|1878.4|1878.1|38
1607102280000|2020-12-04 17:18:00|1878.8|1878.5|1879|1878.7|1879|1878.7|1878.8|1878.5|36
1607102290000|2020-12-04 17:18:10|1879.1|1878.8|1879|1878.7|1879.1|1878.8|1878.9|1878.6|18
1607102300000|2020-12-04 17:18:20|1879.1|1878.8|1879.2|1878.9|1879.2|1878.9|1879.1|1878.8|22
1607102310000|2020-12-04 17:18:30|1879.1|1878.8|1879.1|1878.8|1879.3|1879|1879.1|1878.8|35
1607102320000|2020-12-04 17:18:40|1879|1878.7|1879.1|1878.8|1879.1|1878.8|1878.9|1878.6|19
1607102330000|2020-12-04 17:18:50|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879.1|1878.8|12
1607102340000|2020-12-04 17:19:00|1879|1878.7|1879.2|1878.9|1879.2|1878.9|1878.9|1878.6|26
1607102350000|2020-12-04 17:19:10|1879.3|1879|1879.3|1879|1879.3|1879|1879.2|1878.9|20
1607102360000|2020-12-04 17:19:20|1879.2|1878.9|1879.2|1878.9|1879.2|1878.9|1879.1|1878.8|22
1607102370000|2020-12-04 17:19:30|1879.3|1879|1879.3|1879|1879.6|1879.3|1879.3|1879|37
1607102380000|2020-12-04 17:19:40|1879.2|1878.9|1879.5|1879.2|1879.5|1879.2|1879.2|1878.9|19
1607102390000|2020-12-04 17:19:50|1879.4|1879.1|1879.4|1879.1|1879.5|1879.2|1879.3|1879|13
1607102400000|2020-12-04 17:20:00|1879.2|1878.9|1879|1878.7|1879.2|1878.9|1878.9|1878.6|18
1607102410000|2020-12-04 17:20:10|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|1878.9|1878.6|29
1607102420000|2020-12-04 17:20:20|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879.1|1878.8|5
1607102430000|2020-12-04 17:20:30|1879.2|1878.9|1878.9|1878.6|1879.2|1878.9|1878.9|1878.6|19
1607102440000|2020-12-04 17:20:40|1878.8|1878.5|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|14
1607102450000|2020-12-04 17:20:50|1878.7|1878.4|1878.8|1878.5|1878.9|1878.6|1878.7|1878.4|8
1607102460000|2020-12-04 17:21:00|1878.7|1878.4|1878.8|1878.5|1878.8|1878.5|1878.7|1878.4|16
1607102470000|2020-12-04 17:21:10|1878.9|1878.6|1878.8|1878.5|1878.9|1878.6|1878.6|1878.3|14
1607102480000|2020-12-04 17:21:20|1878.9|1878.6|1878.9|1878.6|1878.9|1878.6|1878.6|1878.3|20
1607102490000|2020-12-04 17:21:30|1879|1878.7|1878.9|1878.6|1879|1878.7|1878.9|1878.6|11
1607102500000|2020-12-04 17:21:40|1878.8|1878.5|1879.1|1878.8|1879.1|1878.8|1878.8|1878.5|21
1607102510000|2020-12-04 17:21:50|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879.1|1878.8|4
1607102520000|2020-12-04 17:22:00|1879.2|1878.9|1879.4|1879.1|1879.5|1879.2|1879.2|1878.9|48
1607102530000|2020-12-04 17:22:10|1879.5|1879.2|1879.4|1879.1|1879.5|1879.2|1879.4|1879.1|35
1607102540000|2020-12-04 17:22:20|1879.3|1879|1879.5|1879.2|1879.5|1879.2|1879.3|1879|12
1607102550000|2020-12-04 17:22:30|1879.6|1879.3|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|9
1607102560000|2020-12-04 17:22:40|1879.4|1879.1|1879.3|1879|1879.5|1879.2|1879.3|1879|14
1607102570000|2020-12-04 17:22:50|1879.4|1879.1|1879.7|1879.4|1879.7|1879.4|1879.2|1878.9|24
1607102580000|2020-12-04 17:23:00|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|8
1607102590000|2020-12-04 17:23:10|1879.9|1879.6|1879.7|1879.4|1880|1879.7|1879.7|1879.4|33
1607102600000|2020-12-04 17:23:20|1879.8|1879.5|1879.9|1879.6|1880|1879.7|1879.8|1879.5|9
1607102610000|2020-12-04 17:23:30|||||||||7
1607102620000|2020-12-04 17:23:40|1880|1879.7|1880|1879.7|1880|1879.7|1879.9|1879.6|15
1607102630000|2020-12-04 17:23:50|1880.1|1879.8|1880.3|1880|1880.3|1880|1880.1|1879.8|40
1607102640000|2020-12-04 17:24:00|1880.2|1879.9|1880|1879.7|1880.2|1879.9|1880|1879.7|60
1607102650000|2020-12-04 17:24:10|1880.1|1879.8|1880.5|1880.2|1880.5|1880.2|1880|1879.7|26
1607102660000|2020-12-04 17:24:20|1880.4|1880.1|1880.7|1880.4|1880.8|1880.5|1880.4|1880.1|36
1607102670000|2020-12-04 17:24:30|1880.8|1880.5|1880.9|1880.6|1880.9|1880.6|1880.8|1880.5|13
1607102680000|2020-12-04 17:24:40|1880.8|1880.5|1881|1880.7|1881|1880.7|1880.8|1880.5|27
1607102690000|2020-12-04 17:24:50|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.9|1880.6|16
1607102700000|2020-12-04 17:25:00|1880.7|1880.4|1880.5|1880.2|1880.9|1880.6|1880.4|1880.1|42
1607102710000|2020-12-04 17:25:10|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.5|1880.2|19
1607102720000|2020-12-04 17:25:20|1880.5|1880.2|1880.6|1880.3|1880.6|1880.3|1880.4|1880.1|15
1607102730000|2020-12-04 17:25:30|1880.7|1880.4|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|25
1607102740000|2020-12-04 17:25:40|1880.8|1880.5|1880.6|1880.3|1880.8|1880.5|1880.6|1880.3|14
1607102750000|2020-12-04 17:25:50|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.4|1880.1|26
1607102760000|2020-12-04 17:26:00|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|37
1607102770000|2020-12-04 17:26:10|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.4|1880.1|10
1607102780000|2020-12-04 17:26:20|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.3|1880|11
1607102790000|2020-12-04 17:26:30|1880.5|1880.2|1880.6|1880.3|1880.6|1880.3|1880.3|1880|22
1607102800000|2020-12-04 17:26:40|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|32
1607102810000|2020-12-04 17:26:50|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.8|1880.5|18
1607102820000|2020-12-04 17:27:00|1880.7|1880.4|1880.9|1880.6|1880.9|1880.6|1880.7|1880.4|20
1607102830000|2020-12-04 17:27:10|1881|1880.7|1880.6|1880.3|1881|1880.7|1880.6|1880.3|37
1607102840000|2020-12-04 17:27:20|1880.5|1880.2|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|11
1607102850000|2020-12-04 17:27:30|1880.7|1880.4|1880.7|1880.4|1880.8|1880.5|1880.6|1880.3|36
1607102860000|2020-12-04 17:27:40|1880.8|1880.5|1880.6|1880.3|1880.8|1880.5|1880.6|1880.3|14
1607102870000|2020-12-04 17:27:50|1880.7|1880.4|1880.9|1880.6|1881|1880.7|1880.7|1880.4|8
1607102880000|2020-12-04 17:28:00|1881|1880.7|1881|1880.7|1881|1880.7|1880.9|1880.6|24
1607102890000|2020-12-04 17:28:10|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.9|1880.6|3
1607102900000|2020-12-04 17:28:20|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1881|1880.7|18
1607102910000|2020-12-04 17:28:30|1881|1880.7|1881.2|1880.9|1881.2|1880.9|1881|1880.7|16
1607102920000|2020-12-04 17:28:40|1881.3|1881|1881.1|1880.8|1881.3|1881|1881.1|1880.8|30
1607102930000|2020-12-04 17:28:50|1881.2|1880.9|1881.5|1881.2|1881.5|1881.2|1881.2|1880.9|22
1607102940000|2020-12-04 17:29:00|1881.6|1881.3|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|23
1607102950000|2020-12-04 17:29:10|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|29
1607102960000|2020-12-04 17:29:20|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|22
1607102970000|2020-12-04 17:29:30|1881.8|1881.5|1881.6|1881.3|1881.8|1881.5|1881.5|1881.2|19
1607102980000|2020-12-04 17:29:40|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|30
1607102990000|2020-12-04 17:29:50|1881.5|1881.2|1881.4|1881.1|1881.5|1881.2|1881.3|1881|23
1607103000000|2020-12-04 17:30:00|1881.6|1881.3|1881.4|1881.1|1881.7|1881.4|1881.3|1881|46
1607103010000|2020-12-04 17:30:10|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.2|1880.9|26
1607103020000|2020-12-04 17:30:20|1881.1|1880.8|1881.6|1881.3|1881.6|1881.3|1881|1880.7|25
1607103030000|2020-12-04 17:30:30|1881.8|1881.5|1881.9|1881.6|1882|1881.7|1881.7|1881.4|14
1607103040000|2020-12-04 17:30:40|1882|1881.7|1881.9|1881.6|1882|1881.7|1881.7|1881.4|28
1607103050000|2020-12-04 17:30:50|1882|1881.7|1881.9|1881.6|1882|1881.7|1881.9|1881.6|24
1607103060000|2020-12-04 17:31:00|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.8|1881.5|13
1607103070000|2020-12-04 17:31:10|1882|1881.7|1882.1|1881.8|1882.2|1881.9|1882|1881.7|47
1607103080000|2020-12-04 17:31:20|1882.2|1881.9|1882.5|1882.2|1882.5|1882.2|1882.2|1881.9|29
1607103090000|2020-12-04 17:31:30|1882.6|1882.3|1882.8|1882.5|1882.8|1882.5|1882.5|1882.2|56
1607103100000|2020-12-04 17:31:40|1882.7|1882.4|1883|1882.7|1883.1|1882.8|1882.7|1882.4|78
1607103110000|2020-12-04 17:31:50|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883.1|1882.8|69
1607103120000|2020-12-04 17:32:00|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|46
1607103130000|2020-12-04 17:32:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|25
1607103140000|2020-12-04 17:32:20|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|34
1607103150000|2020-12-04 17:32:30|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|22
1607103160000|2020-12-04 17:32:40|1883.4|1883.1|1883.4|1883.1|1883.5|1883.2|1883.3|1883|61
1607103170000|2020-12-04 17:32:50|1883.3|1883|1883.2|1882.9|1883.4|1883.1|1883.2|1882.9|23
1607103180000|2020-12-04 17:33:00|1883.3|1883|1882.8|1882.5|1883.4|1883.1|1882.8|1882.5|79
1607103190000|2020-12-04 17:33:10|1882.9|1882.6|1882.9|1882.6|1883.3|1883|1882.9|1882.6|61
1607103200000|2020-12-04 17:33:20|1883|1882.7|1882.8|1882.5|1883|1882.7|1882.8|1882.5|11
1607103210000|2020-12-04 17:33:30|1882.9|1882.6|1882.9|1882.6|1883|1882.7|1882.9|1882.6|36
1607103220000|2020-12-04 17:33:40|1882.8|1882.5|1882.4|1882.1|1882.8|1882.5|1882.3|1882|77
1607103230000|2020-12-04 17:33:50|1882.3|1882|1882.3|1882|1882.3|1882|1882.2|1881.9|21
1607103240000|2020-12-04 17:34:00|1882.4|1882.1|1882.6|1882.3|1882.7|1882.4|1882.4|1882.1|70
1607103250000|2020-12-04 17:34:10|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.3|1882|34
1607103260000|2020-12-04 17:34:20|1882.6|1882.3|1882.6|1882.3|1882.9|1882.6|1882.6|1882.3|59
1607103270000|2020-12-04 17:34:30|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.5|1882.2|8
1607103280000|2020-12-04 17:34:40|1882.4|1882.1|1882.1|1881.8|1882.4|1882.1|1882.1|1881.8|22
1607103290000|2020-12-04 17:34:50|1882|1881.7|1881.9|1881.6|1882|1881.7|1881.5|1881.2|80
1607103300000|2020-12-04 17:35:00|1882|1881.7|1882.1|1881.8|1882.2|1881.9|1881.9|1881.6|21
1607103310000|2020-12-04 17:35:10|1881.9|1881.6|1881.8|1881.5|1882|1881.7|1881.8|1881.5|34
1607103320000|2020-12-04 17:35:20|1881.7|1881.4|1882|1881.7|1882|1881.7|1881.7|1881.4|24
1607103330000|2020-12-04 17:35:30|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|3
1607103340000|2020-12-04 17:35:40|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|3
1607103350000|2020-12-04 17:35:50|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|8
1607103360000|2020-12-04 17:36:00|1881.9|1881.6|1881.7|1881.4|1882|1881.7|1881.7|1881.4|29
1607103370000|2020-12-04 17:36:10|1881.8|1881.5|1882|1881.7|1882.2|1881.9|1881.7|1881.4|25
1607103380000|2020-12-04 17:36:20|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|6
1607103390000|2020-12-04 17:36:30|1882.1|1881.8|1882|1881.7|1882.1|1881.8|1881.9|1881.6|7
1607103400000|2020-12-04 17:36:40|1882.1|1881.8|1881.8|1881.5|1882.2|1881.9|1881.7|1881.4|69
1607103410000|2020-12-04 17:36:50|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|17
1607103420000|2020-12-04 17:37:00|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|6
1607103430000|2020-12-04 17:37:10|1881.5|1881.2|1881.3|1881|1881.6|1881.3|1881.3|1881|42
1607103440000|2020-12-04 17:37:20|1881.4|1881.1|1881.2|1880.9|1881.4|1881.1|1881.1|1880.8|21
1607103450000|2020-12-04 17:37:30|1881.1|1880.8|1880.8|1880.5|1881.1|1880.8|1880.8|1880.5|33
1607103460000|2020-12-04 17:37:40|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.8|1880.5|36
1607103470000|2020-12-04 17:37:50|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|39
1607103480000|2020-12-04 17:38:00|1880.6|1880.3|1880.8|1880.5|1880.8|1880.5|1880.3|1880|53
1607103490000|2020-12-04 17:38:10|1880.7|1880.4|1880.1|1879.8|1880.7|1880.4|1880.1|1879.8|28
1607103500000|2020-12-04 17:38:20|1880|1879.7|1880.2|1879.9|1880.2|1879.9|1880|1879.7|17
1607103510000|2020-12-04 17:38:30|1880.3|1880|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|22
1607103520000|2020-12-04 17:38:40|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880|1879.7|21
1607103530000|2020-12-04 17:38:50|1880|1879.7|1880|1879.7|1880.1|1879.8|1880|1879.7|8
1607103540000|2020-12-04 17:39:00|1880.1|1879.8|1879.8|1879.5|1880.1|1879.8|1879.7|1879.4|29
1607103550000|2020-12-04 17:39:10|1879.9|1879.6|1879.7|1879.4|1879.9|1879.6|1879.6|1879.3|24
1607103560000|2020-12-04 17:39:20|1879.6|1879.3|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|21
1607103570000|2020-12-04 17:39:30|1879.9|1879.6|1880.3|1880|1880.4|1880.1|1879.9|1879.6|17
1607103580000|2020-12-04 17:39:40|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.2|1879.9|13
1607103590000|2020-12-04 17:39:50|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.2|1879.9|28
1607103600000|2020-12-04 17:40:00|1880|1879.7|1880.6|1880.3|1880.6|1880.3|1880|1879.7|39
1607103610000|2020-12-04 17:40:10|1880.5|1880.2|1880.4|1880.1|1880.7|1880.4|1880.2|1879.9|37
1607103620000|2020-12-04 17:40:20|1880.5|1880.2|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|10
1607103630000|2020-12-04 17:40:30|1880.6|1880.3|1879.8|1879.5|1880.6|1880.3|1879.7|1879.4|95
1607103640000|2020-12-04 17:40:40|1879.6|1879.3|1879.9|1879.6|1879.9|1879.6|1879.5|1879.2|116
1607103650000|2020-12-04 17:40:50|1880|1879.7|1880.3|1880|1880.4|1880.1|1879.9|1879.6|81
1607103660000|2020-12-04 17:41:00|1880.4|1880.1|1880.6|1880.3|1880.6|1880.3|1880.4|1880.1|18
1607103670000|2020-12-04 17:41:10|1880.5|1880.2|1880.7|1880.4|1880.8|1880.5|1880.5|1880.2|28
1607103680000|2020-12-04 17:41:20|1880.8|1880.5|1880.8|1880.5|1880.9|1880.6|1880.8|1880.5|15
1607103690000|2020-12-04 17:41:30|1880.9|1880.6|1881.1|1880.8|1881.1|1880.8|1880.8|1880.5|14
1607103700000|2020-12-04 17:41:40|1881|1880.7|1880.8|1880.5|1881.1|1880.8|1880.8|1880.5|14
1607103710000|2020-12-04 17:41:50|1880.6|1880.3|1880.4|1880.1|1880.7|1880.4|1880.4|1880.1|18
1607103720000|2020-12-04 17:42:00|1880.3|1880|1880.5|1880.2|1880.5|1880.2|1880.2|1879.9|18
1607103730000|2020-12-04 17:42:10|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.6|1880.3|14
1607103740000|2020-12-04 17:42:20|1880.7|1880.4|1881|1880.7|1881|1880.7|1880.7|1880.4|12
1607103750000|2020-12-04 17:42:30|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|10
1607103760000|2020-12-04 17:42:40|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|11
1607103770000|2020-12-04 17:42:50|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1880.9|1880.6|6
1607103780000|2020-12-04 17:43:00|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1880.9|1880.6|10
1607103790000|2020-12-04 17:43:10|1880.9|1880.6|1880.6|1880.3|1881|1880.7|1880.6|1880.3|6
1607103800000|2020-12-04 17:43:20|1880.5|1880.2|1880.8|1880.5|1881|1880.7|1880.5|1880.2|12
1607103810000|2020-12-04 17:43:30|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.9|1880.6|6
1607103820000|2020-12-04 17:43:40|1881.1|1880.8|1881|1880.7|1881.2|1880.9|1880.9|1880.6|29
1607103830000|2020-12-04 17:43:50|1880.9|1880.6|1880.8|1880.5|1881|1880.7|1880.8|1880.5|15
1607103840000|2020-12-04 17:44:00|1880.7|1880.4|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|22
1607103850000|2020-12-04 17:44:10|1880.8|1880.5|1881.2|1880.9|1881.2|1880.9|1880.8|1880.5|17
1607103860000|2020-12-04 17:44:20|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.3|1881|18
1607103870000|2020-12-04 17:44:30|1881.3|1881|1881.1|1880.8|1881.3|1881|1881.1|1880.8|20
1607103880000|2020-12-04 17:44:40|1881.2|1880.9|1881|1880.7|1881.2|1880.9|1881|1880.7|12
1607103890000|2020-12-04 17:44:50|1881.2|1880.9|1881.2|1880.9|1881.4|1881.1|1881.2|1880.9|14
1607103900000|2020-12-04 17:45:00|1881.3|1881|1881.4|1881.1|1881.5|1881.2|1881.3|1881|40
1607103910000|2020-12-04 17:45:10|1881.5|1881.2|1881.4|1881.1|1881.7|1881.4|1881.3|1881|42
1607103920000|2020-12-04 17:45:20|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|10
1607103930000|2020-12-04 17:45:30|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|13
1607103940000|2020-12-04 17:45:40|1881.6|1881.3|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|19
1607103950000|2020-12-04 17:45:50|1881.9|1881.6|1882.1|1881.8|1882.1|1881.8|1881.9|1881.6|16
1607103960000|2020-12-04 17:46:00|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.9|1881.6|27
1607103970000|2020-12-04 17:46:10|1882.1|1881.8|1882.6|1882.3|1882.6|1882.3|1882.1|1881.8|31
1607103980000|2020-12-04 17:46:20|1882.5|1882.2|1882.2|1881.9|1882.6|1882.3|1882.2|1881.9|10
1607103990000|2020-12-04 17:46:30|1882.1|1881.8|1882.2|1881.9|1882.4|1882.1|1882.1|1881.8|9
1607104000000|2020-12-04 17:46:40|1882.1|1881.8|1882.1|1881.8|1882.2|1881.9|1882|1881.7|20
1607104010000|2020-12-04 17:46:50|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|8
1607104020000|2020-12-04 17:47:00|1882.3|1882|1882.1|1881.8|1882.3|1882|1882.1|1881.8|6
1607104030000|2020-12-04 17:47:10|1882.2|1881.9|1882.1|1881.8|1882.2|1881.9|1882.1|1881.8|7
1607104040000|2020-12-04 17:47:20|1882.2|1881.9|1882.3|1882|1882.3|1882|1882.2|1881.9|19
1607104050000|2020-12-04 17:47:30|1882.2|1881.9|1882.2|1881.9|1882.3|1882|1882.2|1881.9|7
1607104060000|2020-12-04 17:47:40|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882|1881.7|17
1607104070000|2020-12-04 17:47:50|1882.3|1882|1882.1|1881.8|1882.3|1882|1882.1|1881.8|18
1607104080000|2020-12-04 17:48:00|1882.3|1882|1882.2|1881.9|1882.3|1882|1882.2|1881.9|15
1607104090000|2020-12-04 17:48:10|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|5
1607104100000|2020-12-04 17:48:20|||||||||2
1607104110000|2020-12-04 17:48:30|1882.2|1881.9|1882.3|1882|1882.3|1882|1882.2|1881.9|3
1607104120000|2020-12-04 17:48:40|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1882.4|1882.1|7
1607104130000|2020-12-04 17:48:50|1882.4|1882.1|1882.4|1882.1|1882.5|1882.2|1882.3|1882|11
1607104140000|2020-12-04 17:49:00|1882.3|1882|1882.3|1882|1882.4|1882.1|1882.3|1882|8
1607104150000|2020-12-04 17:49:10|1882.4|1882.1|1882.1|1881.8|1882.4|1882.1|1882.1|1881.8|8
1607104160000|2020-12-04 17:49:20|1882.2|1881.9|1882.1|1881.8|1882.2|1881.9|1882.1|1881.8|13
1607104170000|2020-12-04 17:49:30|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|10
1607104180000|2020-12-04 17:49:40|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|4
1607104190000|2020-12-04 17:49:50|1882.2|1881.9|1882.5|1882.2|1882.5|1882.2|1882.2|1881.9|7
1607104200000|2020-12-04 17:50:00|1882.3|1882|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|16
1607104210000|2020-12-04 17:50:10|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882|1881.7|10
1607104220000|2020-12-04 17:50:20|1882|1881.7|1881.8|1881.5|1882.2|1881.9|1881.8|1881.5|54
1607104230000|2020-12-04 17:50:30|1881.7|1881.4|1881.4|1881.1|1881.7|1881.4|1881.4|1881.1|27
1607104240000|2020-12-04 17:50:40|1881.3|1881|1881.5|1881.2|1881.6|1881.3|1881.3|1881|38
1607104250000|2020-12-04 17:50:50|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.3|1881|16
1607104260000|2020-12-04 17:51:00|||||||||9
1607104270000|2020-12-04 17:51:10|1881.3|1881|1881|1880.7|1881.3|1881|1880.7|1880.4|31
1607104280000|2020-12-04 17:51:20|1880.9|1880.6|1880.8|1880.5|1880.9|1880.6|1880.6|1880.3|13
1607104290000|2020-12-04 17:51:30|1880.9|1880.6|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|11
1607104300000|2020-12-04 17:51:40|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.8|1880.5|13
1607104310000|2020-12-04 17:51:50|1881|1880.7|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|13
1607104320000|2020-12-04 17:52:00|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|4
1607104330000|2020-12-04 17:52:10|1880.9|1880.6|1881.2|1880.9|1881.2|1880.9|1880.9|1880.6|16
1607104340000|2020-12-04 17:52:20|1881|1880.7|1881|1880.7|1881.1|1880.8|1880.9|1880.6|20
1607104350000|2020-12-04 17:52:30|1880.9|1880.6|1880.8|1880.5|1880.9|1880.6|1880.7|1880.4|18
1607104360000|2020-12-04 17:52:40|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|10
1607104370000|2020-12-04 17:52:50|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|2
1607104380000|2020-12-04 17:53:00|1880.9|1880.6|1880.8|1880.5|1880.9|1880.6|1880.6|1880.3|32
1607104390000|2020-12-04 17:53:10|1881|1880.7|1880.9|1880.6|1881|1880.7|1880.9|1880.6|3
1607104400000|2020-12-04 17:53:20|1881|1880.7|1880.9|1880.6|1881|1880.7|1880.8|1880.5|17
1607104410000|2020-12-04 17:53:30|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|7
1607104420000|2020-12-04 17:53:40|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|2
1607104430000|2020-12-04 17:53:50|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|32
1607104440000|2020-12-04 17:54:00|||||||||3
1607104450000|2020-12-04 17:54:10|1880.7|1880.4|1880.7|1880.4|1880.8|1880.5|1880.7|1880.4|8
1607104460000|2020-12-04 17:54:20|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|10
1607104470000|2020-12-04 17:54:30|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|5
1607104480000|2020-12-04 17:54:40|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|4
1607104490000|2020-12-04 17:54:50|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|5
1607104500000|2020-12-04 17:55:00|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1880.9|1880.6|19
1607104510000|2020-12-04 17:55:10|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.8|1880.5|11
1607104520000|2020-12-04 17:55:20|1881|1880.7|1881.2|1880.9|1881.2|1880.9|1880.9|1880.6|9
1607104530000|2020-12-04 17:55:30|1881.1|1880.8|1880.8|1880.5|1881.2|1880.9|1880.8|1880.5|19
1607104540000|2020-12-04 17:55:40|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.9|1880.6|24
1607104550000|2020-12-04 17:55:50|1880.7|1880.4|1880.7|1880.4|1880.8|1880.5|1880.7|1880.4|8
1607104560000|2020-12-04 17:56:00|1880.9|1880.6|1881.1|1880.8|1881.2|1880.9|1880.9|1880.6|6
1607104570000|2020-12-04 17:56:10|1881.2|1880.9|1881|1880.7|1881.2|1880.9|1881|1880.7|12
1607104580000|2020-12-04 17:56:20|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1881.1|1880.8|9
1607104590000|2020-12-04 17:56:30|1881|1880.7|1881|1880.7|1881.2|1880.9|1881|1880.7|12
1607104600000|2020-12-04 17:56:40|1881.1|1880.8|1881.4|1881.1|1881.4|1881.1|1881.1|1880.8|19
1607104610000|2020-12-04 17:56:50|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.3|1881|7
1607104620000|2020-12-04 17:57:00|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|11
1607104630000|2020-12-04 17:57:10|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.5|1881.2|12
1607104640000|2020-12-04 17:57:20|1881.5|1881.2|1880.9|1880.6|1881.5|1881.2|1880.9|1880.6|81
1607104650000|2020-12-04 17:57:30|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|145
1607104660000|2020-12-04 17:57:40|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.9|1880.6|19
1607104670000|2020-12-04 17:57:50|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|20
1607104680000|2020-12-04 17:58:00|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|64
1607104690000|2020-12-04 17:58:10|1880.7|1880.4|1880.4|1880.1|1880.8|1880.5|1880.3|1880|81
1607104700000|2020-12-04 17:58:20|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|13
1607104710000|2020-12-04 17:58:30|1880.5|1880.2|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|23
1607104720000|2020-12-04 17:58:40|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|14
1607104730000|2020-12-04 17:58:50|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|11
1607104740000|2020-12-04 17:59:00|1880.5|1880.2|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|13
1607104750000|2020-12-04 17:59:10|1880.6|1880.3|1880.8|1880.5|1880.8|1880.5|1880.6|1880.3|6
1607104760000|2020-12-04 17:59:20|1880.7|1880.4|1880.8|1880.5|1880.9|1880.6|1880.7|1880.4|12
1607104770000|2020-12-04 17:59:30|1880.9|1880.6|1880.8|1880.5|1880.9|1880.6|1880.7|1880.4|3
1607104780000|2020-12-04 17:59:40|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.6|1880.3|4
1607104790000|2020-12-04 17:59:50|1880.7|1880.4|1880.4|1880.1|1880.7|1880.4|1880.4|1880.1|13
1607104800000|2020-12-04 18:00:00|1880.3|1880|1880.3|1880|1880.5|1880.2|1880.3|1880|20
1607104810000|2020-12-04 18:00:10|1880.4|1880.1|1880.6|1880.3|1880.6|1880.3|1880.4|1880.1|22
1607104820000|2020-12-04 18:00:20|1880.7|1880.4|1880.9|1880.6|1881|1880.7|1880.7|1880.4|25
1607104830000|2020-12-04 18:00:30|1880.8|1880.5|1880.7|1880.4|1880.8|1880.5|1880.7|1880.4|7
1607104840000|2020-12-04 18:00:40|1880.8|1880.5|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|6
1607104850000|2020-12-04 18:00:50|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|12
1607104860000|2020-12-04 18:01:00|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.1|1879.8|54
1607104870000|2020-12-04 18:01:10|1880.3|1880|1880.3|1880|1880.4|1880.1|1880.3|1880|20
1607104880000|2020-12-04 18:01:20|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.3|1880|4
1607104890000|2020-12-04 18:01:30|1880.3|1880|1880|1879.7|1880.3|1880|1879.8|1879.5|40
1607104900000|2020-12-04 18:01:40|1880.1|1879.8|1879.9|1879.6|1880.1|1879.8|1879.8|1879.5|24
1607104910000|2020-12-04 18:01:50|1880.1|1879.8|1880.1|1879.8|1880.2|1879.9|1880.1|1879.8|9
1607104920000|2020-12-04 18:02:00|1880|1879.7|1880|1879.7|1880|1879.7|1879.9|1879.6|20
1607104930000|2020-12-04 18:02:10|1880.1|1879.8|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|14
1607104940000|2020-12-04 18:02:20|1880|1879.7|1880|1879.7|1880|1879.7|1879.9|1879.6|9
1607104950000|2020-12-04 18:02:30|1880.1|1879.8|1880.1|1879.8|1880.3|1880|1880|1879.7|18
1607104960000|2020-12-04 18:02:40|1880|1879.7|1880|1879.7|1880|1879.7|1879.9|1879.6|13
1607104970000|2020-12-04 18:02:50|1880.1|1879.8|1880.2|1879.9|1880.2|1879.9|1880.1|1879.8|7
1607104980000|2020-12-04 18:03:00|1880|1879.7|1879.9|1879.6|1880|1879.7|1879.8|1879.5|44
1607104990000|2020-12-04 18:03:10|1880|1879.7|1880|1879.7|1880|1879.7|1879.9|1879.6|11
1607105000000|2020-12-04 18:03:20|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|10
1607105010000|2020-12-04 18:03:30|1879.9|1879.6|1879.7|1879.4|1879.9|1879.6|1879.7|1879.4|41
1607105020000|2020-12-04 18:03:40|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|11
1607105030000|2020-12-04 18:03:50|1879.8|1879.5|1879.9|1879.6|1880|1879.7|1879.8|1879.5|11
1607105040000|2020-12-04 18:04:00|1880|1879.7|1879.7|1879.4|1880|1879.7|1879.7|1879.4|10
1607105050000|2020-12-04 18:04:10|1879.8|1879.5|1879.7|1879.4|1879.9|1879.6|1879.7|1879.4|33
1607105060000|2020-12-04 18:04:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.7|1879.4|10
1607105070000|2020-12-04 18:04:30|||||||||6
1607105080000|2020-12-04 18:04:40|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|6
1607105090000|2020-12-04 18:04:50|1879.9|1879.6|1880|1879.7|1880|1879.7|1879.9|1879.6|9
1607105100000|2020-12-04 18:05:00|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|14
1607105110000|2020-12-04 18:05:10|1880|1879.7|1880.1|1879.8|1880.1|1879.8|1879.9|1879.6|56
1607105120000|2020-12-04 18:05:20|1880.2|1879.9|1880.4|1880.1|1880.4|1880.1|1880.2|1879.9|16
1607105130000|2020-12-04 18:05:30|1880.3|1880|1880.5|1880.2|1880.5|1880.2|1880.3|1880|7
1607105140000|2020-12-04 18:05:40|1880.6|1880.3|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|37
1607105150000|2020-12-04 18:05:50|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|11
1607105160000|2020-12-04 18:06:00|1880.6|1880.3|1881|1880.7|1881|1880.7|1880.6|1880.3|36
1607105170000|2020-12-04 18:06:10|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.7|1880.4|20
1607105180000|2020-12-04 18:06:20|1880.7|1880.4|1880.7|1880.4|1881|1880.7|1880.7|1880.4|16
1607105190000|2020-12-04 18:06:30|1880.8|1880.5|1880.6|1880.3|1880.8|1880.5|1880.6|1880.3|8
1607105200000|2020-12-04 18:06:40|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|5
1607105210000|2020-12-04 18:06:50|1880.4|1880.1|1880.3|1880|1880.5|1880.2|1880.3|1880|22
1607105220000|2020-12-04 18:07:00|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.1|1879.8|16
1607105230000|2020-12-04 18:07:10|1880.3|1880|1880.4|1880.1|1880.4|1880.1|1880.2|1879.9|13
1607105240000|2020-12-04 18:07:20|1880.5|1880.2|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|8
1607105250000|2020-12-04 18:07:30|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|4
1607105260000|2020-12-04 18:07:40|1880.9|1880.6|1880.8|1880.5|1881|1880.7|1880.8|1880.5|14
1607105270000|2020-12-04 18:07:50|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|5
1607105280000|2020-12-04 18:08:00|1880.8|1880.5|1881|1880.7|1881|1880.7|1880.8|1880.5|8
1607105290000|2020-12-04 18:08:10|1881.1|1880.8|1881.3|1881|1881.3|1881|1881.1|1880.8|85
1607105300000|2020-12-04 18:08:20|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881.3|1881|11
1607105310000|2020-12-04 18:08:30|1881.4|1881.1|1881.2|1880.9|1881.4|1881.1|1881.2|1880.9|9
1607105320000|2020-12-04 18:08:40|1881.1|1880.8|1881.4|1881.1|1881.4|1881.1|1881.1|1880.8|9
1607105330000|2020-12-04 18:08:50|1881.3|1881|1881.5|1881.2|1881.5|1881.2|1881.3|1881|3
1607105340000|2020-12-04 18:09:00|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.3|1881|15
1607105350000|2020-12-04 18:09:10|1881.5|1881.2|1881.6|1881.3|1881.8|1881.5|1881.5|1881.2|20
1607105360000|2020-12-04 18:09:20|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|4
1607105370000|2020-12-04 18:09:30|1881.4|1881.1|1881.6|1881.3|1881.6|1881.3|1881.4|1881.1|10
1607105380000|2020-12-04 18:09:40|1881.4|1881.1|1881.2|1880.9|1881.5|1881.2|1881.1|1880.8|25
1607105390000|2020-12-04 18:09:50|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|11
1607105400000|2020-12-04 18:10:00|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.9|1880.6|14
1607105410000|2020-12-04 18:10:10|1881.1|1880.8|1880.7|1880.4|1881.2|1880.9|1880.7|1880.4|18
1607105420000|2020-12-04 18:10:20|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.6|1880.3|9
1607105430000|2020-12-04 18:10:30|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|4
1607105440000|2020-12-04 18:10:40|1880.8|1880.5|1881.2|1880.9|1881.3|1881|1880.8|1880.5|153
1607105450000|2020-12-04 18:10:50|1881.1|1880.8|1881.3|1881|1881.3|1881|1881|1880.7|22
1607105460000|2020-12-04 18:11:00|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|22
1607105470000|2020-12-04 18:11:10|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|23
1607105480000|2020-12-04 18:11:20|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|4
1607105490000|2020-12-04 18:11:30|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.2|1880.9|12
1607105500000|2020-12-04 18:11:40|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|11
1607105510000|2020-12-04 18:11:50|1880.9|1880.6|1880.8|1880.5|1881.1|1880.8|1880.8|1880.5|13
1607105520000|2020-12-04 18:12:00|1880.9|1880.6|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|19
1607105530000|2020-12-04 18:12:10|1880.6|1880.3|1880.4|1880.1|1880.7|1880.4|1880.4|1880.1|15
1607105540000|2020-12-04 18:12:20|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.4|1880.1|5
1607105550000|2020-12-04 18:12:30|1880.3|1880|1880.6|1880.3|1880.6|1880.3|1880.3|1880|20
1607105560000|2020-12-04 18:12:40|1880.8|1880.5|1880.5|1880.2|1880.8|1880.5|1880.5|1880.2|6
1607105570000|2020-12-04 18:12:50|1880.6|1880.3|1880.4|1880.1|1880.6|1880.3|1880.4|1880.1|9
1607105580000|2020-12-04 18:13:00|1880.5|1880.2|1880.3|1880|1880.5|1880.2|1880.3|1880|15
1607105590000|2020-12-04 18:13:10|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.3|1880|7
1607105600000|2020-12-04 18:13:20|1880.3|1880|1880.3|1880|1880.4|1880.1|1880.3|1880|15
1607105610000|2020-12-04 18:13:30|1880.5|1880.2|1880.7|1880.4|1880.7|1880.4|1880.5|1880.2|17
1607105620000|2020-12-04 18:13:40|1880.8|1880.5|1880.7|1880.4|1880.8|1880.5|1880.7|1880.4|3
1607105630000|2020-12-04 18:13:50|1880.6|1880.3|1880.4|1880.1|1880.6|1880.3|1880.3|1880|18
1607105640000|2020-12-04 18:14:00|1880.3|1880|1880.3|1880|1880.3|1880|1880.3|1880|12
1607105650000|2020-12-04 18:14:10|1880.2|1879.9|1880.1|1879.8|1880.3|1880|1880.1|1879.8|11
1607105660000|2020-12-04 18:14:20|1880.2|1879.9|1880.2|1879.9|1880.3|1880|1880.2|1879.9|15
1607105670000|2020-12-04 18:14:30|1880.1|1879.8|1880|1879.7|1880.1|1879.8|1880|1879.7|11
1607105680000|2020-12-04 18:14:40|1880.1|1879.8|1880.3|1880|1880.3|1880|1880.1|1879.8|68
1607105690000|2020-12-04 18:14:50|1880.2|1879.9|1880.5|1880.2|1880.5|1880.2|1880.2|1879.9|16
1607105700000|2020-12-04 18:15:00|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|8
1607105710000|2020-12-04 18:15:10|1880.6|1880.3|1880.5|1880.2|1880.6|1880.3|1880.5|1880.2|16
1607105720000|2020-12-04 18:15:20|||||||||3
1607105730000|2020-12-04 18:15:30|1880.6|1880.3|1880.8|1880.5|1880.9|1880.6|1880.6|1880.3|45
1607105740000|2020-12-04 18:15:40|1880.6|1880.3|1880.9|1880.6|1880.9|1880.6|1880.6|1880.3|11
1607105750000|2020-12-04 18:15:50|1881|1880.7|1881.4|1881.1|1881.4|1881.1|1881|1880.7|16
1607105760000|2020-12-04 18:16:00|1881|1880.7|1881.2|1880.9|1881.2|1880.9|1881|1880.7|22
1607105770000|2020-12-04 18:16:10|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|9
1607105780000|2020-12-04 18:16:20|1881.1|1880.8|1881.4|1881.1|1881.4|1881.1|1881.1|1880.8|22
1607105790000|2020-12-04 18:16:30|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|12
1607105800000|2020-12-04 18:16:40|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|8
1607105810000|2020-12-04 18:16:50|1881.6|1881.3|1881.3|1881|1881.6|1881.3|1881.3|1881|6
1607105820000|2020-12-04 18:17:00|||||||||8
1607105830000|2020-12-04 18:17:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|10
1607105840000|2020-12-04 18:17:20|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|9
1607105850000|2020-12-04 18:17:30|1881.2|1880.9|1881.5|1881.2|1881.5|1881.2|1881.2|1880.9|9
1607105860000|2020-12-04 18:17:40|1881.4|1881.1|1881.6|1881.3|1881.6|1881.3|1881.4|1881.1|16
1607105870000|2020-12-04 18:17:50|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.3|1881|9
1607105880000|2020-12-04 18:18:00|1881.4|1881.1|1881.2|1880.9|1881.4|1881.1|1881.2|1880.9|5
1607105890000|2020-12-04 18:18:10|1881.1|1880.8|1881.1|1880.8|1881.3|1881|1881.1|1880.8|10
1607105900000|2020-12-04 18:18:20|1881.2|1880.9|1881.1|1880.8|1881.3|1881|1881.1|1880.8|12
1607105910000|2020-12-04 18:18:30|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|5
1607105920000|2020-12-04 18:18:40|1881.3|1881|1881.3|1881|1881.4|1881.1|1881.3|1881|8
1607105930000|2020-12-04 18:18:50|1881.4|1881.1|1881.6|1881.3|1881.6|1881.3|1881.4|1881.1|6
1607105940000|2020-12-04 18:19:00|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|14
1607105950000|2020-12-04 18:19:10|1881.6|1881.3|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|13
1607105960000|2020-12-04 18:19:20|1881.6|1881.3|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|8
1607105970000|2020-12-04 18:19:30|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|9
1607105980000|2020-12-04 18:19:40|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.2|1880.9|4
1607105990000|2020-12-04 18:19:50|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|5
1607106000000|2020-12-04 18:20:00|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1881.1|1880.8|12
1607106010000|2020-12-04 18:20:10|1881|1880.7|1881.3|1881|1881.3|1881|1881|1880.7|21
1607106020000|2020-12-04 18:20:20|1881.4|1881.1|1881.6|1881.3|1881.6|1881.3|1881.4|1881.1|12
1607106030000|2020-12-04 18:20:30|||||||||4
1607106040000|2020-12-04 18:20:40|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|13
1607106050000|2020-12-04 18:20:50|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|6
1607106060000|2020-12-04 18:21:00|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.3|1881|14
1607106070000|2020-12-04 18:21:10|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|10
1607106080000|2020-12-04 18:21:20|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|42
1607106090000|2020-12-04 18:21:30|1881.7|1881.4|1881.7|1881.4|1881.9|1881.6|1881.6|1881.3|22
1607106100000|2020-12-04 18:21:40|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|16
1607106110000|2020-12-04 18:21:50|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|9
1607106120000|2020-12-04 18:22:00|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.5|1881.2|11
1607106130000|2020-12-04 18:22:10|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|4
1607106140000|2020-12-04 18:22:20|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|43
1607106150000|2020-12-04 18:22:30|1881.8|1881.5|1881.7|1881.4|1881.9|1881.6|1881.7|1881.4|23
1607106160000|2020-12-04 18:22:40|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|5
1607106170000|2020-12-04 18:22:50|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|8
1607106180000|2020-12-04 18:23:00|1881.8|1881.5|1881.7|1881.4|1881.8|1881.5|1881.7|1881.4|6
1607106190000|2020-12-04 18:23:10|1881.6|1881.3|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|6
1607106200000|2020-12-04 18:23:20|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.5|1881.2|19
1607106210000|2020-12-04 18:23:30|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.7|1881.4|3
1607106220000|2020-12-04 18:23:40|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.7|1881.4|4
1607106230000|2020-12-04 18:23:50|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|20
1607106240000|2020-12-04 18:24:00|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|14
1607106250000|2020-12-04 18:24:10|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.7|1881.4|19
1607106260000|2020-12-04 18:24:20|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|14
1607106270000|2020-12-04 18:24:30|1881.7|1881.4|1881.4|1881.1|1881.7|1881.4|1881.4|1881.1|12
1607106280000|2020-12-04 18:24:40|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.3|1881|20
1607106290000|2020-12-04 18:24:50|1881.2|1880.9|1881.6|1881.3|1881.6|1881.3|1881.2|1880.9|13
1607106300000|2020-12-04 18:25:00|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|9
1607106310000|2020-12-04 18:25:10|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|16
1607106320000|2020-12-04 18:25:20|1881.5|1881.2|1881.6|1881.3|1881.8|1881.5|1881.5|1881.2|16
1607106330000|2020-12-04 18:25:30|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|9
1607106340000|2020-12-04 18:25:40|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|15
1607106350000|2020-12-04 18:25:50|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|12
1607106360000|2020-12-04 18:26:00|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|15
1607106370000|2020-12-04 18:26:10|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|13
1607106380000|2020-12-04 18:26:20|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.5|1881.2|9
1607106390000|2020-12-04 18:26:30|1881.5|1881.2|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|7
1607106400000|2020-12-04 18:26:40|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|9
1607106410000|2020-12-04 18:26:50|1881.6|1881.3|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|13
1607106420000|2020-12-04 18:27:00|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|14
1607106430000|2020-12-04 18:27:10|1881.5|1881.2|1881.6|1881.3|1881.7|1881.4|1881.5|1881.2|17
1607106440000|2020-12-04 18:27:20|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|12
1607106450000|2020-12-04 18:27:30|1881.5|1881.2|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|16
1607106460000|2020-12-04 18:27:40|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.5|1881.2|9
1607106470000|2020-12-04 18:27:50|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|3
1607106480000|2020-12-04 18:28:00|1881.8|1881.5|1881.7|1881.4|1881.9|1881.6|1881.7|1881.4|16
1607106490000|2020-12-04 18:28:10|1881.5|1881.2|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|47
1607106500000|2020-12-04 18:28:20|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|11
1607106510000|2020-12-04 18:28:30|1881.8|1881.5|1881.7|1881.4|1881.8|1881.5|1881.7|1881.4|6
1607106520000|2020-12-04 18:28:40|1881.8|1881.5|1881.7|1881.4|1881.8|1881.5|1881.7|1881.4|6
1607106530000|2020-12-04 18:28:50|1881.6|1881.3|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|22
1607106540000|2020-12-04 18:29:00|1881.9|1881.6|1881.6|1881.3|1881.9|1881.6|1881.6|1881.3|19
1607106550000|2020-12-04 18:29:10|1881.7|1881.4|1881.7|1881.4|1881.8|1881.5|1881.6|1881.3|11
1607106560000|2020-12-04 18:29:20|1881.6|1881.3|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|3
1607106570000|2020-12-04 18:29:30|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|16
1607106580000|2020-12-04 18:29:40|1881.8|1881.5|1881.6|1881.3|1881.8|1881.5|1881.6|1881.3|7
1607106590000|2020-12-04 18:29:50|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|6
1607106600000|2020-12-04 18:30:00|1881.8|1881.5|1881.7|1881.4|1881.8|1881.5|1881.7|1881.4|6
1607106610000|2020-12-04 18:30:10|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.7|1881.4|17
1607106620000|2020-12-04 18:30:20|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|10
1607106630000|2020-12-04 18:30:30|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|24
1607106640000|2020-12-04 18:30:40|1882|1881.7|1881.9|1881.6|1882|1881.7|1881.9|1881.6|10
1607106650000|2020-12-04 18:30:50|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|4
1607106660000|2020-12-04 18:31:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|3
1607106670000|2020-12-04 18:31:10|1882.2|1881.9|1882.3|1882|1882.3|1882|1882.1|1881.8|29
1607106680000|2020-12-04 18:31:20|1882.4|1882.1|1882.6|1882.3|1882.6|1882.3|1882.4|1882.1|20
1607106690000|2020-12-04 18:31:30|1882.5|1882.2|1882.7|1882.4|1882.8|1882.5|1882.5|1882.2|34
1607106700000|2020-12-04 18:31:40|1882.8|1882.5|1882.6|1882.3|1882.8|1882.5|1882.5|1882.2|29
1607106710000|2020-12-04 18:31:50|1882.5|1882.2|1882.8|1882.5|1882.8|1882.5|1882.5|1882.2|16
1607106720000|2020-12-04 18:32:00|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|19
1607106730000|2020-12-04 18:32:10|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|23
1607106740000|2020-12-04 18:32:20|1883|1882.7|1882.9|1882.6|1883|1882.7|1882.8|1882.5|22
1607106750000|2020-12-04 18:32:30|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|22
1607106760000|2020-12-04 18:32:40|1882.7|1882.4|1882.3|1882|1882.7|1882.4|1882.2|1881.9|44
1607106770000|2020-12-04 18:32:50|1882.4|1882.1|1881.8|1881.5|1882.4|1882.1|1881.8|1881.5|18
1607106780000|2020-12-04 18:33:00|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.4|1881.1|67
1607106790000|2020-12-04 18:33:10|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|23
1607106800000|2020-12-04 18:33:20|1881.3|1881|1881.1|1880.8|1881.5|1881.2|1881.1|1880.8|36
1607106810000|2020-12-04 18:33:30|1881.2|1880.9|1881.5|1881.2|1881.5|1881.2|1881.2|1880.9|33
1607106820000|2020-12-04 18:33:40|1881.6|1881.3|1882|1881.7|1882|1881.7|1881.6|1881.3|14
1607106830000|2020-12-04 18:33:50|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|20
1607106840000|2020-12-04 18:34:00|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|17
1607106850000|2020-12-04 18:34:10|1881.8|1881.5|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|34
1607106860000|2020-12-04 18:34:20|1882.1|1881.8|1882.2|1881.9|1882.3|1882|1881.9|1881.6|28
1607106870000|2020-12-04 18:34:30|1882.3|1882|1882.4|1882.1|1882.4|1882.1|1882.3|1882|8
1607106880000|2020-12-04 18:34:40|1882.5|1882.2|1882.6|1882.3|1882.7|1882.4|1882.5|1882.2|21
1607106890000|2020-12-04 18:34:50|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|19
1607106900000|2020-12-04 18:35:00|1882.7|1882.4|1883.2|1882.9|1883.2|1882.9|1882.7|1882.4|49
1607106910000|2020-12-04 18:35:10|1883.1|1882.8|1883.4|1883.1|1883.5|1883.2|1883.1|1882.8|41
1607106920000|2020-12-04 18:35:20|1883.5|1883.2|1883.5|1883.2|1883.7|1883.4|1883.5|1883.2|65
1607106930000|2020-12-04 18:35:30|||||||||6
1607106940000|2020-12-04 18:35:40|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.4|1883.1|8
1607106950000|2020-12-04 18:35:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.3|1883|72
1607106960000|2020-12-04 18:36:00|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.4|1883.1|13
1607106970000|2020-12-04 18:36:10|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.5|1883.2|15
1607106980000|2020-12-04 18:36:20|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|14
1607106990000|2020-12-04 18:36:30|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|13
1607107000000|2020-12-04 18:36:40|||||||||2
1607107010000|2020-12-04 18:36:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|5
1607107020000|2020-12-04 18:37:00|1883.6|1883.3|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|31
1607107030000|2020-12-04 18:37:10|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|7
1607107040000|2020-12-04 18:37:20|1883.9|1883.6|1884|1883.7|1884.1|1883.8|1883.9|1883.6|79
1607107050000|2020-12-04 18:37:30|1884.1|1883.8|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|46
1607107060000|2020-12-04 18:37:40|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|35
1607107070000|2020-12-04 18:37:50|1884.2|1883.9|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|38
1607107080000|2020-12-04 18:38:00|1884.3|1884|1884.1|1883.8|1884.3|1884|1884.1|1883.8|29
1607107090000|2020-12-04 18:38:10|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|4
1607107100000|2020-12-04 18:38:20|1884|1883.7|1883.6|1883.3|1884|1883.7|1883.6|1883.3|18
1607107110000|2020-12-04 18:38:30|1883.7|1883.4|1884|1883.7|1884|1883.7|1883.6|1883.3|52
1607107130000|2020-12-04 18:38:50|1884.1|1883.8|1883.9|1883.6|1884.1|1883.8|1883.9|1883.6|24
1607107140000|2020-12-04 18:39:00|1883.7|1883.4|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|13
1607107150000|2020-12-04 18:39:10|1883.6|1883.3|1883.9|1883.6|1883.9|1883.6|1883.6|1883.3|30
1607107160000|2020-12-04 18:39:20|1883.8|1883.5|1883.4|1883.1|1883.8|1883.5|1883.4|1883.1|23
1607107170000|2020-12-04 18:39:30|1883.5|1883.2|1883.2|1882.9|1883.6|1883.3|1883.2|1882.9|31
1607107180000|2020-12-04 18:39:40|1883.1|1882.8|1883.7|1883.4|1883.8|1883.5|1883.1|1882.8|46
1607107190000|2020-12-04 18:39:50|1883.6|1883.3|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|14
1607107200000|2020-12-04 18:40:00|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.6|1883.3|9
1607107210000|2020-12-04 18:40:10|1883.7|1883.4|1883.6|1883.3|1883.9|1883.6|1883.6|1883.3|32
1607107220000|2020-12-04 18:40:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|4
1607107230000|2020-12-04 18:40:30|1883.6|1883.3|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|35
1607107240000|2020-12-04 18:40:40|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.4|1883.1|32
1607107250000|2020-12-04 18:40:50|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|6
1607107260000|2020-12-04 18:41:00|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.1|1882.8|19
1607107270000|2020-12-04 18:41:10|1883.2|1882.9|1883.2|1882.9|1883.3|1883|1883.2|1882.9|7
1607107280000|2020-12-04 18:41:20|1883.3|1883|1883.1|1882.8|1883.4|1883.1|1883.1|1882.8|19
1607107290000|2020-12-04 18:41:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|5
1607107300000|2020-12-04 18:41:40|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|7
1607107310000|2020-12-04 18:41:50|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|8
1607107320000|2020-12-04 18:42:00|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|14
1607107330000|2020-12-04 18:42:10|1883.2|1882.9|1883.1|1882.8|1883.2|1882.9|1883|1882.7|21
1607107340000|2020-12-04 18:42:20|1883|1882.7|1882.9|1882.6|1883|1882.7|1882.8|1882.5|10
1607107350000|2020-12-04 18:42:30|1882.8|1882.5|1882.8|1882.5|1882.9|1882.6|1882.7|1882.4|15
1607107360000|2020-12-04 18:42:40|1882.7|1882.4|1882.7|1882.4|1882.8|1882.5|1882.7|1882.4|22
1607107370000|2020-12-04 18:42:50|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.7|1882.4|26
1607107380000|2020-12-04 18:43:00|1882.7|1882.4|1882.6|1882.3|1882.7|1882.4|1882.5|1882.2|39
1607107390000|2020-12-04 18:43:10|1882.5|1882.2|1882.2|1881.9|1882.5|1882.2|1882.2|1881.9|36
1607107400000|2020-12-04 18:43:20|1882.1|1881.8|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|35
1607107410000|2020-12-04 18:43:30|1882|1881.7|1882|1881.7|1882.1|1881.8|1882|1881.7|26
1607107420000|2020-12-04 18:43:40|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|11
1607107430000|2020-12-04 18:43:50|1882.1|1881.8|1882.3|1882|1882.3|1882|1882|1881.7|16
1607107440000|2020-12-04 18:44:00|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|7
1607107450000|2020-12-04 18:44:10|1882.1|1881.8|1881.9|1881.6|1882.2|1881.9|1881.9|1881.6|14
1607107460000|2020-12-04 18:44:20|1882|1881.7|1881.8|1881.5|1882|1881.7|1881.8|1881.5|10
1607107470000|2020-12-04 18:44:30|1881.9|1881.6|1881.9|1881.6|1882|1881.7|1881.9|1881.6|10
1607107480000|2020-12-04 18:44:40|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|7
1607107490000|2020-12-04 18:44:50|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|7
1607107500000|2020-12-04 18:45:00|1882.5|1882.2|1882.6|1882.3|1882.6|1882.3|1882.5|1882.2|18
1607107510000|2020-12-04 18:45:10|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|7
1607107520000|2020-12-04 18:45:20|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|10
1607107530000|2020-12-04 18:45:30|1882.7|1882.4|1882.9|1882.6|1883|1882.7|1882.7|1882.4|17
1607107540000|2020-12-04 18:45:40|1882.8|1882.5|1882.7|1882.4|1882.9|1882.6|1882.7|1882.4|31
1607107550000|2020-12-04 18:45:50|1882.6|1882.3|1882.4|1882.1|1882.6|1882.3|1882.3|1882|7
1607107560000|2020-12-04 18:46:00|1882.3|1882|1882|1881.7|1882.3|1882|1882|1881.7|25
1607107570000|2020-12-04 18:46:10|1882.1|1881.8|1881.7|1881.4|1882.2|1881.9|1881.7|1881.4|19
1607107580000|2020-12-04 18:46:20|1881.6|1881.3|1881.9|1881.6|1881.9|1881.6|1881.4|1881.1|26
1607107590000|2020-12-04 18:46:30|1882|1881.7|1882.1|1881.8|1882.1|1881.8|1882|1881.7|10
1607107600000|2020-12-04 18:46:40|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|8
1607107610000|2020-12-04 18:46:50|||||||||4
1607107620000|2020-12-04 18:47:00|1882.2|1881.9|1882.4|1882.1|1882.4|1882.1|1882.2|1881.9|31
1607107630000|2020-12-04 18:47:10|1882.3|1882|1882.4|1882.1|1882.4|1882.1|1882.3|1882|8
1607107640000|2020-12-04 18:47:20|1882.5|1882.2|1882.6|1882.3|1882.6|1882.3|1882.5|1882.2|4
1607107650000|2020-12-04 18:47:30|1882.7|1882.4|1882.9|1882.6|1882.9|1882.6|1882.7|1882.4|13
1607107660000|2020-12-04 18:47:40|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|17
1607107670000|2020-12-04 18:47:50|1882.6|1882.3|1882.4|1882.1|1882.6|1882.3|1882.4|1882.1|15
1607107680000|2020-12-04 18:48:00|1882.3|1882|1882.3|1882|1882.5|1882.2|1882.3|1882|9
1607107690000|2020-12-04 18:48:10|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|7
1607107700000|2020-12-04 18:48:20|||||||||8
1607107710000|2020-12-04 18:48:30|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|14
1607107720000|2020-12-04 18:48:40|1882.3|1882|1882.1|1881.8|1882.3|1882|1882.1|1881.8|30
1607107730000|2020-12-04 18:48:50|1882.2|1881.9|1882.2|1881.9|1882.3|1882|1882.2|1881.9|13
1607107740000|2020-12-04 18:49:00|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1882.4|1882.1|6
1607107750000|2020-12-04 18:49:10|1882.6|1882.3|1882.7|1882.4|1882.7|1882.4|1882.5|1882.2|13
1607107760000|2020-12-04 18:49:20|1882.8|1882.5|1882.4|1882.1|1882.8|1882.5|1882.4|1882.1|19
1607107770000|2020-12-04 18:49:30|1882.3|1882|1882.4|1882.1|1882.4|1882.1|1882.3|1882|19
1607107780000|2020-12-04 18:49:40|1882.5|1882.2|1882.3|1882|1882.5|1882.2|1882.3|1882|5
1607107790000|2020-12-04 18:49:50|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|5
1607107800000|2020-12-04 18:50:00|1882.1|1881.8|1882.1|1881.8|1882.4|1882.1|1882|1881.7|36
1607107810000|2020-12-04 18:50:10|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|3
1607107820000|2020-12-04 18:50:20|1882.1|1881.8|1882.1|1881.8|1882.2|1881.9|1882|1881.7|19
1607107830000|2020-12-04 18:50:30|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|18
1607107840000|2020-12-04 18:50:40|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|4
1607107850000|2020-12-04 18:50:50|1882.2|1881.9|1882.3|1882|1882.3|1882|1882|1881.7|80
1607107860000|2020-12-04 18:51:00|1882.2|1881.9|1881.7|1881.4|1882.2|1881.9|1881.7|1881.4|10
1607107870000|2020-12-04 18:51:10|1881.6|1881.3|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|6
1607107880000|2020-12-04 18:51:20|1881.6|1881.3|1881.2|1880.9|1881.6|1881.3|1881.1|1880.8|79
1607107890000|2020-12-04 18:51:30|1881.3|1881|1881.6|1881.3|1881.6|1881.3|1881.3|1881|23
1607107900000|2020-12-04 18:51:40|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.8|1881.5|9
1607107910000|2020-12-04 18:51:50|1882|1881.7|1881.8|1881.5|1882|1881.7|1881.8|1881.5|6
1607107920000|2020-12-04 18:52:00|1882|1881.7|1882.2|1881.9|1882.2|1881.9|1882|1881.7|15
1607107930000|2020-12-04 18:52:10|1882|1881.7|1882|1881.7|1882|1881.7|1881.8|1881.5|11
1607107940000|2020-12-04 18:52:20|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|28
1607107950000|2020-12-04 18:52:30|1882.3|1882|1882|1881.7|1882.3|1882|1882|1881.7|22
1607107960000|2020-12-04 18:52:40|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.8|1881.5|3
1607107970000|2020-12-04 18:52:50|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|4
1607107980000|2020-12-04 18:53:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|11
1607107990000|2020-12-04 18:53:10|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.8|1881.5|15
1607108000000|2020-12-04 18:53:20|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|8
1607108010000|2020-12-04 18:53:30|1881.5|1881.2|1881.7|1881.4|1881.7|1881.4|1881.5|1881.2|7
1607108020000|2020-12-04 18:53:40|1881.6|1881.3|1881.5|1881.2|1881.7|1881.4|1881.4|1881.1|18
1607108030000|2020-12-04 18:53:50|1881.3|1881|1881|1880.7|1881.4|1881.1|1881|1880.7|22
1607108040000|2020-12-04 18:54:00|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.8|1880.5|13
1607108050000|2020-12-04 18:54:10|1881|1880.7|1881.1|1880.8|1881.2|1880.9|1881|1880.7|11
1607108060000|2020-12-04 18:54:20|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|8
1607108070000|2020-12-04 18:54:30|1881.3|1881|1881.2|1880.9|1881.3|1881|1881|1880.7|12
1607108080000|2020-12-04 18:54:40|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|4
1607108090000|2020-12-04 18:54:50|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|8
1607108100000|2020-12-04 18:55:00|1880.9|1880.6|1880.9|1880.6|1881.1|1880.8|1880.8|1880.5|19
1607108110000|2020-12-04 18:55:10|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|9
1607108120000|2020-12-04 18:55:20|1880.9|1880.6|1880.7|1880.4|1881.1|1880.8|1880.7|1880.4|28
1607108130000|2020-12-04 18:55:30|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|7
1607108140000|2020-12-04 18:55:40|1880.9|1880.6|1880.5|1880.2|1880.9|1880.6|1880.3|1880|100
1607108150000|2020-12-04 18:55:50|1880.6|1880.3|1880|1879.7|1880.6|1880.3|1880|1879.7|75
1607108160000|2020-12-04 18:56:00|1880.2|1879.9|1880.7|1880.4|1880.9|1880.6|1880.2|1879.9|100
1607108170000|2020-12-04 18:56:10|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.9|1880.6|17
1607108180000|2020-12-04 18:56:20|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|11
1607108190000|2020-12-04 18:56:30|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.4|1880.1|16
1607108200000|2020-12-04 18:56:40|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|11
1607108210000|2020-12-04 18:56:50|1880.6|1880.3|1880.5|1880.2|1880.7|1880.4|1880.4|1880.1|25
1607108220000|2020-12-04 18:57:00|1880.4|1880.1|1880.7|1880.4|1880.7|1880.4|1880.4|1880.1|10
1607108230000|2020-12-04 18:57:10|1880.6|1880.3|1880.5|1880.2|1880.6|1880.3|1880.5|1880.2|14
1607108240000|2020-12-04 18:57:20|1880.6|1880.3|1880.5|1880.2|1880.6|1880.3|1880.5|1880.2|12
1607108250000|2020-12-04 18:57:30|1880.8|1880.5|1880.8|1880.5|1880.9|1880.6|1880.8|1880.5|33
1607108260000|2020-12-04 18:57:40|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.4|1880.1|12
1607108270000|2020-12-04 18:57:50|1880.6|1880.3|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|19
1607108280000|2020-12-04 18:58:00|1880.6|1880.3|1880.5|1880.2|1880.6|1880.3|1880.5|1880.2|14
1607108290000|2020-12-04 18:58:10|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.2|1879.9|31
1607108300000|2020-12-04 18:58:20|1880.3|1880|1880.8|1880.5|1880.9|1880.6|1880.3|1880|24
1607108310000|2020-12-04 18:58:30|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.9|1880.6|5
1607108320000|2020-12-04 18:58:40|1881|1880.7|1881|1880.7|1881.2|1880.9|1881|1880.7|19
1607108330000|2020-12-04 18:58:50|1881.1|1880.8|1881.3|1881|1881.3|1881|1881.1|1880.8|8
1607108340000|2020-12-04 18:59:00|1881.1|1880.8|1881.3|1881|1881.3|1881|1881.1|1880.8|5
1607108350000|2020-12-04 18:59:10|1881.2|1880.9|1881.6|1881.3|1881.7|1881.4|1881.2|1880.9|29
1607108360000|2020-12-04 18:59:20|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.3|1881|14
1607108370000|2020-12-04 18:59:30|1881.4|1881.1|1881.3|1881|1881.7|1881.4|1881.3|1881|48
1607108380000|2020-12-04 18:59:40|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.3|1881|7
1607108390000|2020-12-04 18:59:50|1881.3|1881|1881|1880.7|1881.3|1881|1881|1880.7|11
1607108400000|2020-12-04 19:00:00|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|21
1607108410000|2020-12-04 19:00:10|1881|1880.7|1880.4|1880.1|1881|1880.7|1880.4|1880.1|17
1607108420000|2020-12-04 19:00:20|1880.3|1880|1880.3|1880|1880.6|1880.3|1880.3|1880|15
1607108430000|2020-12-04 19:00:30|1880.1|1879.8|1880.3|1880|1880.3|1880|1880.1|1879.8|12
1607108440000|2020-12-04 19:00:40|1880.5|1880.2|1880.3|1880|1880.7|1880.4|1880.3|1880|14
1607108450000|2020-12-04 19:00:50|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.1|1879.8|13
1607108460000|2020-12-04 19:01:00|1880.1|1879.8|1880.2|1879.9|1880.2|1879.9|1879.9|1879.6|48
1607108470000|2020-12-04 19:01:10|1880.3|1880|1880|1879.7|1880.4|1880.1|1879.9|1879.6|34
1607108480000|2020-12-04 19:01:20|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880|1879.7|16
1607108490000|2020-12-04 19:01:30|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.7|1879.4|36
1607108500000|2020-12-04 19:01:40|1879.9|1879.6|1880.1|1879.8|1880.1|1879.8|1879.9|1879.6|35
1607108510000|2020-12-04 19:01:50|1880|1879.7|1880.4|1880.1|1880.5|1880.2|1880|1879.7|26
1607108520000|2020-12-04 19:02:00|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|14
1607108530000|2020-12-04 19:02:10|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|33
1607108540000|2020-12-04 19:02:20|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|23
1607108550000|2020-12-04 19:02:30|||||||||6
1607108560000|2020-12-04 19:02:40|1880.4|1880.1|1880.3|1880|1880.4|1880.1|1880.3|1880|11
1607108570000|2020-12-04 19:02:50|1880.4|1880.1|1880.4|1880.1|1880.6|1880.3|1880.4|1880.1|40
1607108580000|2020-12-04 19:03:00|1880.3|1880|1880.4|1880.1|1880.5|1880.2|1880.3|1880|9
1607108590000|2020-12-04 19:03:10|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.3|1880|9
1607108600000|2020-12-04 19:03:20|1880.5|1880.2|1880.1|1879.8|1880.5|1880.2|1880.1|1879.8|16
1607108610000|2020-12-04 19:03:30|1880|1879.7|1880|1879.7|1880.1|1879.8|1880|1879.7|10
1607108620000|2020-12-04 19:03:40|1879.9|1879.6|1880|1879.7|1880|1879.7|1879.8|1879.5|15
1607108630000|2020-12-04 19:03:50|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|9
1607108640000|2020-12-04 19:04:00|1879.7|1879.4|1879.9|1879.6|1879.9|1879.6|1879.6|1879.3|10
1607108650000|2020-12-04 19:04:10|1879.8|1879.5|1880.1|1879.8|1880.1|1879.8|1879.8|1879.5|27
1607108660000|2020-12-04 19:04:20|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|104
1607108670000|2020-12-04 19:04:30|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.6|1880.3|21
1607108680000|2020-12-04 19:04:40|1880.7|1880.4|1880.9|1880.6|1881|1880.7|1880.7|1880.4|17
1607108690000|2020-12-04 19:04:50|1880.8|1880.5|1880.5|1880.2|1880.8|1880.5|1880.5|1880.2|35
1607108700000|2020-12-04 19:05:00|1880.6|1880.3|1881.1|1880.8|1881.2|1880.9|1880.6|1880.3|29
1607108710000|2020-12-04 19:05:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|14
1607108720000|2020-12-04 19:05:20|1881|1880.7|1880.9|1880.6|1881|1880.7|1880.9|1880.6|23
1607108730000|2020-12-04 19:05:30|1880.7|1880.4|1880.6|1880.3|1880.8|1880.5|1880.6|1880.3|10
1607108740000|2020-12-04 19:05:40|1880.4|1880.1|1880.6|1880.3|1880.7|1880.4|1880.4|1880.1|11
1607108750000|2020-12-04 19:05:50|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|3
1607108760000|2020-12-04 19:06:00|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.7|1880.4|53
1607108770000|2020-12-04 19:06:10|1880.7|1880.4|1880.8|1880.5|1880.9|1880.6|1880.6|1880.3|18
1607108780000|2020-12-04 19:06:20|1880.7|1880.4|1880.9|1880.6|1880.9|1880.6|1880.7|1880.4|47
1607108790000|2020-12-04 19:06:30|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1881|1880.7|10
1607108800000|2020-12-04 19:06:40|1881.2|1880.9|1881|1880.7|1881.2|1880.9|1880.9|1880.6|11
1607108810000|2020-12-04 19:06:50|1881.2|1880.9|1881.4|1881.1|1881.4|1881.1|1881.1|1880.8|21
1607108820000|2020-12-04 19:07:00|1881.2|1880.9|1881.4|1881.1|1881.4|1881.1|1881.1|1880.8|25
1607108830000|2020-12-04 19:07:10|1881.5|1881.2|1881.6|1881.3|1881.7|1881.4|1881.4|1881.1|21
1607108840000|2020-12-04 19:07:20|1881.7|1881.4|1881.6|1881.3|1881.8|1881.5|1881.5|1881.2|19
1607108850000|2020-12-04 19:07:30|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|9
1607108860000|2020-12-04 19:07:40|1881.6|1881.3|1881.4|1881.1|1881.6|1881.3|1881.4|1881.1|14
1607108870000|2020-12-04 19:07:50|1881.5|1881.2|1881.3|1881|1881.6|1881.3|1881.3|1881|16
1607108880000|2020-12-04 19:08:00|1881.2|1880.9|1881.4|1881.1|1881.5|1881.2|1881.2|1880.9|9
1607108890000|2020-12-04 19:08:10|1881.5|1881.2|1880.9|1880.6|1881.5|1881.2|1880.9|1880.6|39
1607108900000|2020-12-04 19:08:20|1880.8|1880.5|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|11
1607108910000|2020-12-04 19:08:30|1880.9|1880.6|1880.8|1880.5|1880.9|1880.6|1880.7|1880.4|12
1607108920000|2020-12-04 19:08:40|1881|1880.7|1880.4|1880.1|1881|1880.7|1880.4|1880.1|34
1607108930000|2020-12-04 19:08:50|1880.3|1880|1880.3|1880|1880.5|1880.2|1880.2|1879.9|140
1607108940000|2020-12-04 19:09:00|1880.2|1879.9|1879.8|1879.5|1880.2|1879.9|1879.8|1879.5|154
1607108950000|2020-12-04 19:09:10|1879.7|1879.4|1879.2|1878.9|1879.7|1879.4|1879.2|1878.9|211
1607108960000|2020-12-04 19:09:20|1879.1|1878.8|1879.3|1879|1879.3|1879|1879.1|1878.8|48
1607108970000|2020-12-04 19:09:30|1879.2|1878.9|1879.5|1879.2|1879.6|1879.3|1879.2|1878.9|97
1607108980000|2020-12-04 19:09:40|1879.4|1879.1|1879.5|1879.2|1879.5|1879.2|1879.3|1879|18
1607108990000|2020-12-04 19:09:50|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.5|1879.2|43
1607109000000|2020-12-04 19:10:00|1879.6|1879.3|1880.1|1879.8|1880.1|1879.8|1879.6|1879.3|59
1607109010000|2020-12-04 19:10:10|1880|1879.7|1880|1879.7|1880|1879.7|1879.9|1879.6|14
1607109020000|2020-12-04 19:10:20|1879.9|1879.6|1879.6|1879.3|1879.9|1879.6|1879.6|1879.3|14
1607109030000|2020-12-04 19:10:30|1879.8|1879.5|1879.7|1879.4|1879.8|1879.5|1879.7|1879.4|3
1607109040000|2020-12-04 19:10:40|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|3
1607109050000|2020-12-04 19:10:50|1879.7|1879.4|1879.2|1878.9|1879.7|1879.4|1879.2|1878.9|144
1607109060000|2020-12-04 19:11:00|1879.3|1879|1879.6|1879.3|1879.6|1879.3|1879.3|1879|39
1607109070000|2020-12-04 19:11:10|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|12
1607109080000|2020-12-04 19:11:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|9
1607109090000|2020-12-04 19:11:30|1879.7|1879.4|1879.5|1879.2|1879.7|1879.4|1879.5|1879.2|15
1607109100000|2020-12-04 19:11:40|1879.4|1879.1|1879.5|1879.2|1879.7|1879.4|1879.4|1879.1|26
1607109110000|2020-12-04 19:11:50|1879.4|1879.1|1879.5|1879.2|1879.5|1879.2|1879.4|1879.1|12
1607109120000|2020-12-04 19:12:00|1879.4|1879.1|1879.4|1879.1|1879.5|1879.2|1879.3|1879|25
1607109130000|2020-12-04 19:12:10|1879.6|1879.3|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|22
1607109140000|2020-12-04 19:12:20|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879.4|1879.1|131
1607109150000|2020-12-04 19:12:30|1879.3|1879|1879.2|1878.9|1879.3|1879|1879.1|1878.8|63
1607109160000|2020-12-04 19:12:40|1879.1|1878.8|1879.2|1878.9|1879.3|1879|1879.1|1878.8|43
1607109170000|2020-12-04 19:12:50|||||||||5
1607109180000|2020-12-04 19:13:00|1879.3|1879|1879.2|1878.9|1879.3|1879|1879.2|1878.9|29
1607109190000|2020-12-04 19:13:10|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.3|1879|16
1607109200000|2020-12-04 19:13:20|1879.1|1878.8|1878.9|1878.6|1879.1|1878.8|1878.9|1878.6|32
1607109210000|2020-12-04 19:13:30|1878.8|1878.5|1878.7|1878.4|1878.8|1878.5|1878.7|1878.4|24
1607109220000|2020-12-04 19:13:40|1878.8|1878.5|1878.9|1878.6|1879|1878.7|1878.8|1878.5|29
1607109230000|2020-12-04 19:13:50|1879|1878.7|1878.8|1878.5|1879|1878.7|1878.8|1878.5|11
1607109240000|2020-12-04 19:14:00|1878.7|1878.4|1878.3|1878|1878.8|1878.5|1878.3|1878|148
1607109250000|2020-12-04 19:14:10|1878.4|1878.1|1878.5|1878.2|1878.5|1878.2|1878.3|1878|27
1607109260000|2020-12-04 19:14:20|1878.9|1878.6|1878.8|1878.5|1879|1878.7|1878.7|1878.4|84
1607109270000|2020-12-04 19:14:30|1878.7|1878.4|1878.8|1878.5|1878.9|1878.6|1878.7|1878.4|13
1607109280000|2020-12-04 19:14:40|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.5|1878.2|9
1607109290000|2020-12-04 19:14:50|1878.8|1878.5|1878.7|1878.4|1879|1878.7|1878.7|1878.4|41
1607109300000|2020-12-04 19:15:00|1878.8|1878.5|1878.8|1878.5|1879|1878.7|1878.7|1878.4|40
1607109310000|2020-12-04 19:15:10|1878.9|1878.6|1878.9|1878.6|1879|1878.7|1878.9|1878.6|79
1607109320000|2020-12-04 19:15:20|1879|1878.7|1879.4|1879.1|1879.4|1879.1|1879|1878.7|139
1607109330000|2020-12-04 19:15:30|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.3|1879|5
1607109340000|2020-12-04 19:15:40|1879.4|1879.1|1879.5|1879.2|1879.6|1879.3|1879.4|1879.1|18
1607109350000|2020-12-04 19:15:50|1879.3|1879|1879.3|1879|1879.4|1879.1|1879.3|1879|28
1607109360000|2020-12-04 19:16:00|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|19
1607109370000|2020-12-04 19:16:10|1879.3|1879|1879.3|1879|1879.3|1879|1879.3|1879|2
1607109380000|2020-12-04 19:16:20|1879.4|1879.1|1879.4|1879.1|1879.8|1879.5|1879.3|1879|90
1607109390000|2020-12-04 19:16:30|1879.5|1879.2|1879.2|1878.9|1879.6|1879.3|1879.2|1878.9|23
1607109400000|2020-12-04 19:16:40|1879.3|1879|1879.3|1879|1879.3|1879|1879.3|1879|3
1607109410000|2020-12-04 19:16:50|1879.4|1879.1|1879.3|1879|1879.4|1879.1|1879.3|1879|13
1607109420000|2020-12-04 19:17:00|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879|1878.7|24
1607109430000|2020-12-04 19:17:10|1879.2|1878.9|1879.4|1879.1|1879.4|1879.1|1879.2|1878.9|11
1607109440000|2020-12-04 19:17:20|1879.3|1879|1879.2|1878.9|1879.5|1879.2|1879.2|1878.9|17
1607109450000|2020-12-04 19:17:30|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|27
1607109460000|2020-12-04 19:17:40|1879.3|1879|1879.3|1879|1879.3|1879|1879.2|1878.9|10
1607109470000|2020-12-04 19:17:50|1879.2|1878.9|1879|1878.7|1879.2|1878.9|1879|1878.7|11
1607109480000|2020-12-04 19:18:00|1879.1|1878.8|1879.6|1879.3|1879.7|1879.4|1879.1|1878.8|83
1607109490000|2020-12-04 19:18:10|1879.7|1879.4|1879.7|1879.4|1879.8|1879.5|1879.6|1879.3|59
1607109500000|2020-12-04 19:18:20|1879.6|1879.3|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|29
1607109510000|2020-12-04 19:18:30|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.7|1879.4|15
1607109520000|2020-12-04 19:18:40|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.7|1879.4|45
1607109530000|2020-12-04 19:18:50|1879.9|1879.6|1880|1879.7|1880|1879.7|1879.7|1879.4|24
1607109540000|2020-12-04 19:19:00|1879.8|1879.5|1879.6|1879.3|1879.8|1879.5|1879.4|1879.1|26
1607109550000|2020-12-04 19:19:10|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879.4|1879.1|13
1607109560000|2020-12-04 19:19:20|1879.5|1879.2|1879.7|1879.4|1879.7|1879.4|1879.4|1879.1|8
1607109570000|2020-12-04 19:19:30|1879.6|1879.3|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|3
1607109580000|2020-12-04 19:19:40|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.6|1879.3|4
1607109590000|2020-12-04 19:19:50|1879.5|1879.2|1879.2|1878.9|1879.7|1879.4|1879.1|1878.8|121
1607109600000|2020-12-04 19:20:00|1879.3|1879|1879.1|1878.8|1879.3|1879|1879.1|1878.8|24
1607109610000|2020-12-04 19:20:10|1879.2|1878.9|1879.3|1879|1879.5|1879.2|1879.2|1878.9|30
1607109620000|2020-12-04 19:20:20|1879.5|1879.2|1879.9|1879.6|1879.9|1879.6|1879.5|1879.2|27
1607109630000|2020-12-04 19:20:30|1880|1879.7|1879.9|1879.6|1880|1879.7|1879.8|1879.5|13
1607109640000|2020-12-04 19:20:40|1880|1879.7|1879.9|1879.6|1880|1879.7|1879.8|1879.5|13
1607109650000|2020-12-04 19:20:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|89
1607109660000|2020-12-04 19:21:00|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.7|1879.4|21
1607109670000|2020-12-04 19:21:10|1880|1879.7|1879.7|1879.4|1880|1879.7|1879.7|1879.4|6
1607109680000|2020-12-04 19:21:20|1879.6|1879.3|1879.5|1879.2|1879.7|1879.4|1879.5|1879.2|17
1607109690000|2020-12-04 19:21:30|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.5|1879.2|7
1607109700000|2020-12-04 19:21:40|1879.6|1879.3|1879.9|1879.6|1879.9|1879.6|1879.6|1879.3|14
1607109710000|2020-12-04 19:21:50|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|21
1607109720000|2020-12-04 19:22:00|1879.8|1879.5|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|6
1607109730000|2020-12-04 19:22:10|1879.7|1879.4|1879.7|1879.4|1879.8|1879.5|1879.7|1879.4|12
1607109740000|2020-12-04 19:22:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|44
1607109750000|2020-12-04 19:22:30|1879.7|1879.4|1879.6|1879.3|1879.8|1879.5|1879.6|1879.3|33
1607109760000|2020-12-04 19:22:40|1879.7|1879.4|1879.7|1879.4|1879.8|1879.5|1879.5|1879.2|17
1607109770000|2020-12-04 19:22:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.7|1879.4|9
1607109780000|2020-12-04 19:23:00|1879.9|1879.6|1880.2|1879.9|1880.2|1879.9|1879.9|1879.6|38
1607109790000|2020-12-04 19:23:10|1880.1|1879.8|1880.1|1879.8|1880.2|1879.9|1880.1|1879.8|13
1607109800000|2020-12-04 19:23:20|1879.9|1879.6|1879.9|1879.6|1880|1879.7|1879.9|1879.6|22
1607109810000|2020-12-04 19:23:30|1879.8|1879.5|1879.9|1879.6|1880|1879.7|1879.8|1879.5|11
1607109820000|2020-12-04 19:23:40|1879.8|1879.5|1879.9|1879.6|1880|1879.7|1879.8|1879.5|14
1607109830000|2020-12-04 19:23:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|8
1607109840000|2020-12-04 19:24:00|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.8|1879.5|5
1607109850000|2020-12-04 19:24:10|1879.9|1879.6|1880|1879.7|1880|1879.7|1879.9|1879.6|3
1607109860000|2020-12-04 19:24:20|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|45
1607109870000|2020-12-04 19:24:30|1880|1879.7|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|9
1607109880000|2020-12-04 19:24:40|1880|1879.7|1880|1879.7|1880.1|1879.8|1880|1879.7|6
1607109890000|2020-12-04 19:24:50|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|5
1607109900000|2020-12-04 19:25:00|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.5|1879.2|30
1607109910000|2020-12-04 19:25:10|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.7|1879.4|17
1607109920000|2020-12-04 19:25:20|1879.7|1879.4|1880.1|1879.8|1880.1|1879.8|1879.7|1879.4|11
1607109930000|2020-12-04 19:25:30|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|11
1607109940000|2020-12-04 19:25:40|1879.9|1879.6|1880|1879.7|1880|1879.7|1879.9|1879.6|19
1607109950000|2020-12-04 19:25:50|1879.9|1879.6|1880|1879.7|1880.1|1879.8|1879.9|1879.6|18
1607109960000|2020-12-04 19:26:00|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|4
1607109970000|2020-12-04 19:26:10|1880|1879.7|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|28
1607109980000|2020-12-04 19:26:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|11
1607109990000|2020-12-04 19:26:30|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|11
1607110000000|2020-12-04 19:26:40|1879.5|1879.2|1879.3|1879|1879.7|1879.4|1879.1|1878.8|22
1607110010000|2020-12-04 19:26:50|1879.1|1878.8|1879.1|1878.8|1879.2|1878.9|1879.1|1878.8|8
1607110020000|2020-12-04 19:27:00|1879|1878.7|1878.9|1878.6|1879.1|1878.8|1878.5|1878.2|54
1607110030000|2020-12-04 19:27:10|1878.7|1878.4|1878.7|1878.4|1878.8|1878.5|1878.6|1878.3|34
1607110040000|2020-12-04 19:27:20|1878.6|1878.3|1878.8|1878.5|1878.8|1878.5|1878.5|1878.2|36
1607110050000|2020-12-04 19:27:30|1878.7|1878.4|1878.7|1878.4|1878.7|1878.4|1878.6|1878.3|23
1607110060000|2020-12-04 19:27:40|1878.8|1878.5|1878.6|1878.3|1878.8|1878.5|1878.5|1878.2|37
1607110070000|2020-12-04 19:27:50|1878.5|1878.2|1878.5|1878.2|1878.7|1878.4|1878.5|1878.2|17
1607110080000|2020-12-04 19:28:00|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.5|1878.2|21
1607110090000|2020-12-04 19:28:10|1878.5|1878.2|1879.2|1878.9|1879.2|1878.9|1878.5|1878.2|82
1607110100000|2020-12-04 19:28:20|1879.1|1878.8|1879.2|1878.9|1879.2|1878.9|1879.1|1878.8|21
1607110110000|2020-12-04 19:28:30|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|2
1607110120000|2020-12-04 19:28:40|1878.7|1878.4|1878.6|1878.3|1878.7|1878.4|1878.5|1878.2|10
1607110130000|2020-12-04 19:28:50|1878.7|1878.4|1878.3|1878|1878.8|1878.5|1878.2|1877.9|72
1607110140000|2020-12-04 19:29:00|1878.4|1878.1|1878.4|1878.1|1878.5|1878.2|1878.2|1877.9|24
1607110150000|2020-12-04 19:29:10|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|1878.3|1878|24
1607110160000|2020-12-04 19:29:20|1878.4|1878.1|1878.5|1878.2|1878.5|1878.2|1878.4|1878.1|7
1607110170000|2020-12-04 19:29:30|1878.7|1878.4|1878.8|1878.5|1878.8|1878.5|1878.7|1878.4|16
1607110180000|2020-12-04 19:29:40|1878.5|1878.2|1878.6|1878.3|1878.6|1878.3|1878.4|1878.1|16
1607110190000|2020-12-04 19:29:50|1878.8|1878.5|1879.1|1878.8|1879.1|1878.8|1878.8|1878.5|11
1607110200000|2020-12-04 19:30:00|1878.9|1878.6|1879.4|1879.1|1879.4|1879.1|1878.9|1878.6|15
1607110210000|2020-12-04 19:30:10|1879.5|1879.2|1879.7|1879.4|1879.7|1879.4|1879.3|1879|25
1607110220000|2020-12-04 19:30:20|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|13
1607110230000|2020-12-04 19:30:30|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.8|1879.5|7
1607110240000|2020-12-04 19:30:40|1879.9|1879.6|1880.1|1879.8|1880.1|1879.8|1879.8|1879.5|20
1607110250000|2020-12-04 19:30:50|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.8|1879.5|26
1607110260000|2020-12-04 19:31:00|1879.9|1879.6|1879.5|1879.2|1879.9|1879.6|1879.4|1879.1|77
1607110270000|2020-12-04 19:31:10|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|10
1607110280000|2020-12-04 19:31:20|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|11
1607110290000|2020-12-04 19:31:30|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|15
1607110300000|2020-12-04 19:31:40|1879.8|1879.5|1879.6|1879.3|1879.8|1879.5|1879.5|1879.2|43
1607110310000|2020-12-04 19:31:50|1879.5|1879.2|1879|1878.7|1879.5|1879.2|1879|1878.7|14
1607110320000|2020-12-04 19:32:00|1879.1|1878.8|1879.3|1879|1879.3|1879|1879.1|1878.8|21
1607110330000|2020-12-04 19:32:10|1879.4|1879.1|1879.5|1879.2|1879.5|1879.2|1879.4|1879.1|17
1607110340000|2020-12-04 19:32:20|1879.4|1879.1|1879.6|1879.3|1879.6|1879.3|1879.4|1879.1|83
1607110350000|2020-12-04 19:32:30|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|12
1607110360000|2020-12-04 19:32:40|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.6|1879.3|12
1607110370000|2020-12-04 19:32:50|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.6|1879.3|11
1607110380000|2020-12-04 19:33:00|1879.5|1879.2|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|41
1607110390000|2020-12-04 19:33:10|1879.7|1879.4|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|44
1607110400000|2020-12-04 19:33:20|1880|1879.7|1880.1|1879.8|1880.2|1879.9|1880|1879.7|29
1607110410000|2020-12-04 19:33:30|1880.2|1879.9|1880.6|1880.3|1880.7|1880.4|1880.2|1879.9|212
1607110420000|2020-12-04 19:33:40|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.6|1880.3|88
1607110430000|2020-12-04 19:33:50|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.8|1880.5|112
1607110440000|2020-12-04 19:34:00|1880.8|1880.5|1880.8|1880.5|1881|1880.7|1880.7|1880.4|49
1607110450000|2020-12-04 19:34:10|1880.9|1880.6|1881.1|1880.8|1881.4|1881.1|1880.9|1880.6|125
1607110460000|2020-12-04 19:34:20|1881.2|1880.9|1881|1880.7|1881.3|1881|1881|1880.7|23
1607110470000|2020-12-04 19:34:30|1881.1|1880.8|1881|1880.7|1881.1|1880.8|1881|1880.7|18
1607110480000|2020-12-04 19:34:40|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|7
1607110490000|2020-12-04 19:34:50|1881|1880.7|1881|1880.7|1881|1880.7|1880.9|1880.6|35
1607110500000|2020-12-04 19:35:00|1880.9|1880.6|1880.5|1880.2|1880.9|1880.6|1880.3|1880|78
1607110510000|2020-12-04 19:35:10|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.1|1879.8|29
1607110520000|2020-12-04 19:35:20|1880.6|1880.3|1880.4|1880.1|1880.8|1880.5|1880.4|1880.1|27
1607110530000|2020-12-04 19:35:30|1880.5|1880.2|1880.4|1880.1|1880.5|1880.2|1880.3|1880|25
1607110540000|2020-12-04 19:35:40|1880.5|1880.2|1880.4|1880.1|1880.6|1880.3|1880.4|1880.1|13
1607110550000|2020-12-04 19:35:50|1880.5|1880.2|1880.5|1880.2|1880.6|1880.3|1880.5|1880.2|11
1607110560000|2020-12-04 19:36:00|1880.6|1880.3|1880.5|1880.2|1880.7|1880.4|1880.5|1880.2|16
1607110570000|2020-12-04 19:36:10|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|8
1607110580000|2020-12-04 19:36:20|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|38
1607110590000|2020-12-04 19:36:30|1880.4|1880.1|1880.3|1880|1880.4|1880.1|1880.3|1880|47
1607110600000|2020-12-04 19:36:40|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.2|1879.9|43
1607110610000|2020-12-04 19:36:50|1880.3|1880|1880.3|1880|1880.3|1880|1880.2|1879.9|21
1607110620000|2020-12-04 19:37:00|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.2|1879.9|7
1607110630000|2020-12-04 19:37:10|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|7
1607110640000|2020-12-04 19:37:20|1880.1|1879.8|1880.5|1880.2|1880.5|1880.2|1880.1|1879.8|56
1607110650000|2020-12-04 19:37:30|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|24
1607110660000|2020-12-04 19:37:40|1880.6|1880.3|1880.2|1879.9|1880.6|1880.3|1880|1879.7|18
1607110670000|2020-12-04 19:37:50|1880.5|1880.2|1880.3|1880|1880.5|1880.2|1880.3|1880|35
1607110680000|2020-12-04 19:38:00|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.1|1879.8|20
1607110690000|2020-12-04 19:38:10|1880.4|1880.1|1879.6|1879.3|1880.4|1880.1|1879.6|1879.3|206
1607110700000|2020-12-04 19:38:20|1879.5|1879.2|1879.7|1879.4|1879.8|1879.5|1879.5|1879.2|30
1607110710000|2020-12-04 19:38:30|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|30
1607110720000|2020-12-04 19:38:40|1880|1879.7|1879.9|1879.6|1880|1879.7|1879.9|1879.6|11
1607110730000|2020-12-04 19:38:50|1880|1879.7|1880.2|1879.9|1880.3|1880|1880|1879.7|17
1607110740000|2020-12-04 19:39:00|1880.3|1880|1880.2|1879.9|1880.3|1880|1880.2|1879.9|11
1607110750000|2020-12-04 19:39:10|1880.1|1879.8|1880.1|1879.8|1880.2|1879.9|1880.1|1879.8|17
1607110760000|2020-12-04 19:39:20|1880.2|1879.9|1880.5|1880.2|1880.7|1880.4|1880.2|1879.9|24
1607110770000|2020-12-04 19:39:30|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.5|1880.2|15
1607110780000|2020-12-04 19:39:40|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.6|1880.3|46
1607110790000|2020-12-04 19:39:50|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|22
1607110800000|2020-12-04 19:40:00|1880.4|1880.1|1880.5|1880.2|1880.6|1880.3|1880.4|1880.1|27
1607110810000|2020-12-04 19:40:10|1880.6|1880.3|1880.4|1880.1|1880.6|1880.3|1880.4|1880.1|47
1607110820000|2020-12-04 19:40:20|1880.5|1880.2|1880.6|1880.3|1880.6|1880.3|1880.5|1880.2|26
1607110830000|2020-12-04 19:40:30|1880.7|1880.4|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|28
1607110840000|2020-12-04 19:40:40|1880.8|1880.5|1880.8|1880.5|1881.1|1880.8|1880.8|1880.5|75
1607110850000|2020-12-04 19:40:50|1880.9|1880.6|1881.1|1880.8|1881.1|1880.8|1880.9|1880.6|10
1607110860000|2020-12-04 19:41:00|||||||||6
1607110870000|2020-12-04 19:41:10|1881|1880.7|1881.2|1880.9|1881.2|1880.9|1880.9|1880.6|15
1607110880000|2020-12-04 19:41:20|1881.3|1881|1881.5|1881.2|1881.5|1881.2|1881.3|1881|17
1607110890000|2020-12-04 19:41:30|1881.6|1881.3|1881.8|1881.5|1881.9|1881.6|1881.6|1881.3|35
1607110900000|2020-12-04 19:41:40|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.8|1881.5|29
1607110910000|2020-12-04 19:41:50|1882|1881.7|1881.7|1881.4|1882|1881.7|1881.6|1881.3|44
1607110920000|2020-12-04 19:42:00|1881.6|1881.3|1881.6|1881.3|1881.7|1881.4|1881.3|1881|24
1607110930000|2020-12-04 19:42:10|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|12
1607110940000|2020-12-04 19:42:20|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|25
1607110950000|2020-12-04 19:42:30|1881.8|1881.5|1882|1881.7|1882|1881.7|1881.8|1881.5|8
1607110960000|2020-12-04 19:42:40|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|13
1607110970000|2020-12-04 19:42:50|1882|1881.7|1882.1|1881.8|1882.2|1881.9|1882|1881.7|22
1607110980000|2020-12-04 19:43:00|1882.2|1881.9|1882.5|1882.2|1882.5|1882.2|1882.1|1881.8|28
1607110990000|2020-12-04 19:43:10|1882.4|1882.1|1882.6|1882.3|1882.6|1882.3|1882.4|1882.1|47
1607111000000|2020-12-04 19:43:20|1882.7|1882.4|1882.5|1882.2|1882.7|1882.4|1882.5|1882.2|33
1607111010000|2020-12-04 19:43:30|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|21
1607111020000|2020-12-04 19:43:40|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.4|1882.1|14
1607111030000|2020-12-04 19:43:50|1882.6|1882.3|1882.9|1882.6|1883.1|1882.8|1882.5|1882.2|133
1607111040000|2020-12-04 19:44:00|1882.8|1882.5|1882.8|1882.5|1882.9|1882.6|1882.6|1882.3|34
1607111050000|2020-12-04 19:44:10|1882.7|1882.4|1883|1882.7|1883|1882.7|1882.7|1882.4|39
1607111060000|2020-12-04 19:44:20|1883.1|1882.8|1883.7|1883.4|1883.7|1883.4|1883.1|1882.8|85
1607111070000|2020-12-04 19:44:30|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|31
1607111080000|2020-12-04 19:44:40|1883.6|1883.3|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|50
1607111090000|2020-12-04 19:44:50|1883.8|1883.5|1884.5|1884.2|1884.5|1884.2|1883.8|1883.5|155
1607111100000|2020-12-04 19:45:00|1884.3|1884|1884.4|1884.1|1884.7|1884.4|1884.1|1883.8|142
1607111110000|2020-12-04 19:45:10|1884.3|1884|1884|1883.7|1884.3|1884|1883.9|1883.6|74
1607111120000|2020-12-04 19:45:20|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1883.7|1883.4|24
1607111130000|2020-12-04 19:45:30|1884.1|1883.8|1884.3|1884|1884.3|1884|1884.1|1883.8|20
1607111140000|2020-12-04 19:45:40|1884.4|1884.1|1884.5|1884.2|1884.6|1884.3|1884.3|1884|79
1607111150000|2020-12-04 19:45:50|1884.4|1884.1|1884.5|1884.2|1884.6|1884.3|1884.4|1884.1|45
1607111160000|2020-12-04 19:46:00|1884.4|1884.1|1884.4|1884.1|1884.5|1884.2|1884.3|1884|107
1607111170000|2020-12-04 19:46:10|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|34
1607111180000|2020-12-04 19:46:20|1884.5|1884.2|1884.3|1884|1884.5|1884.2|1884.3|1884|37
1607111190000|2020-12-04 19:46:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.1|1883.8|97
1607111200000|2020-12-04 19:46:40|1884.3|1884|1883.9|1883.6|1884.3|1884|1883.9|1883.6|58
1607111210000|2020-12-04 19:46:50|1884|1883.7|1884|1883.7|1884.2|1883.9|1884|1883.7|12
1607111220000|2020-12-04 19:47:00|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884|1883.7|10
1607111230000|2020-12-04 19:47:10|1884.2|1883.9|1884|1883.7|1884.2|1883.9|1884|1883.7|12
1607111240000|2020-12-04 19:47:20|1883.9|1883.6|1883.9|1883.6|1884.1|1883.8|1883.9|1883.6|24
1607111250000|2020-12-04 19:47:30|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|8
1607111260000|2020-12-04 19:47:40|1884|1883.7|1884.2|1883.9|1884.2|1883.9|1884|1883.7|26
1607111270000|2020-12-04 19:47:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|5
1607111280000|2020-12-04 19:48:00|1884|1883.7|1883.8|1883.5|1884|1883.7|1883.8|1883.5|26
1607111290000|2020-12-04 19:48:10|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.7|1883.4|16
1607111300000|2020-12-04 19:48:20|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|18
1607111310000|2020-12-04 19:48:30|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.6|1883.3|19
1607111320000|2020-12-04 19:48:40|1883.7|1883.4|1883.7|1883.4|1883.8|1883.5|1883.6|1883.3|6
1607111330000|2020-12-04 19:48:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|8
1607111340000|2020-12-04 19:49:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|13
1607111350000|2020-12-04 19:49:10|1883.6|1883.3|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|21
1607111360000|2020-12-04 19:49:20|1883.8|1883.5|1884.1|1883.8|1884.2|1883.9|1883.8|1883.5|15
1607111370000|2020-12-04 19:49:30|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|10
1607111380000|2020-12-04 19:49:40|1884.2|1883.9|1884|1883.7|1884.2|1883.9|1884|1883.7|11
1607111390000|2020-12-04 19:49:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|14
1607111400000|2020-12-04 19:50:00|1884|1883.7|1884.1|1883.8|1884.2|1883.9|1884|1883.7|28
1607111410000|2020-12-04 19:50:10|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|23
1607111420000|2020-12-04 19:50:20|1884.2|1883.9|1884.7|1884.4|1884.8|1884.5|1884.2|1883.9|178
1607111430000|2020-12-04 19:50:30|1884.6|1884.3|1884.1|1883.8|1884.6|1884.3|1884.1|1883.8|38
1607111440000|2020-12-04 19:50:40|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|13
1607111450000|2020-12-04 19:50:50|1884.4|1884.1|1884.1|1883.8|1884.4|1884.1|1884.1|1883.8|49
1607111460000|2020-12-04 19:51:00|1884|1883.7|1883.9|1883.6|1884.3|1884|1883.9|1883.6|50
1607111470000|2020-12-04 19:51:10|1883.8|1883.5|1883.5|1883.2|1883.9|1883.6|1883.5|1883.2|67
1607111480000|2020-12-04 19:51:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|9
1607111490000|2020-12-04 19:51:30|1883.7|1883.4|1883.6|1883.3|1883.9|1883.6|1883.6|1883.3|14
1607111500000|2020-12-04 19:51:40|1883.5|1883.2|1883.8|1883.5|1883.8|1883.5|1883.5|1883.2|23
1607111510000|2020-12-04 19:51:50|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|17
1607111520000|2020-12-04 19:52:00|1883.6|1883.3|1884|1883.7|1884|1883.7|1883.6|1883.3|8
1607111530000|2020-12-04 19:52:10|1884.1|1883.8|1884.3|1884|1884.4|1884.1|1884.1|1883.8|59
1607111540000|2020-12-04 19:52:20|1884.4|1884.1|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|31
1607111550000|2020-12-04 19:52:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|15
1607111560000|2020-12-04 19:52:40|1884.3|1884|1884.3|1884|1884.4|1884.1|1884.3|1884|20
1607111570000|2020-12-04 19:52:50|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|34
1607111580000|2020-12-04 19:53:00|1884.3|1884|1884.1|1883.8|1884.3|1884|1884.1|1883.8|38
1607111590000|2020-12-04 19:53:10|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.1|1883.8|13
1607111600000|2020-12-04 19:53:20|1884.1|1883.8|1884|1883.7|1884.2|1883.9|1884|1883.7|14
1607111610000|2020-12-04 19:53:30|1884.1|1883.8|1884.3|1884|1884.3|1884|1883.9|1883.6|59
1607111620000|2020-12-04 19:53:40|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.1|1883.8|6
1607111630000|2020-12-04 19:53:50|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884|1883.7|26
1607111640000|2020-12-04 19:54:00|1884.5|1884.2|1884.2|1883.9|1884.5|1884.2|1884.1|1883.8|21
1607111650000|2020-12-04 19:54:10|1884.3|1884|1883.8|1883.5|1884.4|1884.1|1883.8|1883.5|13
1607111660000|2020-12-04 19:54:20|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.3|1883|21
1607111670000|2020-12-04 19:54:30|1883.6|1883.3|1883.2|1882.9|1883.6|1883.3|1883.2|1882.9|8
1607111680000|2020-12-04 19:54:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|11
1607111690000|2020-12-04 19:54:50|1883.5|1883.2|1883.2|1882.9|1883.5|1883.2|1883.1|1882.8|182
1607111700000|2020-12-04 19:55:00|1883.3|1883|1882.8|1882.5|1883.3|1883|1882.8|1882.5|44
1607111710000|2020-12-04 19:55:10|1882.9|1882.6|1883.2|1882.9|1883.2|1882.9|1882.8|1882.5|14
1607111720000|2020-12-04 19:55:20|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.3|1883|18
1607111730000|2020-12-04 19:55:30|1883.5|1883.2|1883.8|1883.5|1883.9|1883.6|1883.5|1883.2|27
1607111740000|2020-12-04 19:55:40|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|10
1607111750000|2020-12-04 19:55:50|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.6|1883.3|19
1607111760000|2020-12-04 19:56:00|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|14
1607111770000|2020-12-04 19:56:10|1883.8|1883.5|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|36
1607111780000|2020-12-04 19:56:20|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.6|1883.3|10
1607111790000|2020-12-04 19:56:30|1883.6|1883.3|1883.7|1883.4|1883.7|1883.4|1883.6|1883.3|8
1607111800000|2020-12-04 19:56:40|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|2
1607111810000|2020-12-04 19:56:50|1883.8|1883.5|1884.4|1884.1|1884.4|1884.1|1883.7|1883.4|129
1607111820000|2020-12-04 19:57:00|1884.3|1884|1884.3|1884|1884.4|1884.1|1884.3|1884|23
1607111830000|2020-12-04 19:57:10|1884.4|1884.1|1884.3|1884|1884.4|1884.1|1884.3|1884|9
1607111840000|2020-12-04 19:57:20|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|19
1607111850000|2020-12-04 19:57:30|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|14
1607111860000|2020-12-04 19:57:40|1884.2|1883.9|1884.3|1884|1884.4|1884.1|1884.2|1883.9|9
1607111870000|2020-12-04 19:57:50|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|9
1607111880000|2020-12-04 19:58:00|1884.5|1884.2|1884.9|1884.6|1884.9|1884.6|1884.5|1884.2|62
1607111890000|2020-12-04 19:58:10|1884.8|1884.5|1884.9|1884.6|1884.9|1884.6|1884.8|1884.5|26
1607111900000|2020-12-04 19:58:20|1885|1884.7|1885|1884.7|1885.4|1885.1|1885|1884.7|183
1607111910000|2020-12-04 19:58:30|1884.8|1884.5|1885.1|1884.8|1885.2|1884.9|1884.8|1884.5|22
1607111920000|2020-12-04 19:58:40|1885|1884.7|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|64
1607111930000|2020-12-04 19:58:50|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|32
1607111940000|2020-12-04 19:59:00|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.8|1884.5|28
1607111950000|2020-12-04 19:59:10|1885.1|1884.8|1885.1|1884.8|1885.2|1884.9|1885|1884.7|39
1607111960000|2020-12-04 19:59:20|1885|1884.7|1885|1884.7|1885.1|1884.8|1885|1884.7|30
1607111970000|2020-12-04 19:59:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|23
1607111980000|2020-12-04 19:59:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885|1884.7|32
1607111990000|2020-12-04 19:59:50|1885.3|1885|1885.6|1885.3|1885.6|1885.3|1885.3|1885|47
1607112000000|2020-12-04 20:00:00|1885.5|1885.2|1885.8|1885.5|1885.9|1885.6|1885.5|1885.2|132
1607112010000|2020-12-04 20:00:10|1885.7|1885.4|1885.1|1884.8|1885.9|1885.6|1885.1|1884.8|41
1607112020000|2020-12-04 20:00:20|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.2|1884.9|15
1607112030000|2020-12-04 20:00:30|1885.1|1884.8|1885.1|1884.8|1885.3|1885|1885|1884.7|29
1607112040000|2020-12-04 20:00:40|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.2|1884.9|8
1607112050000|2020-12-04 20:00:50|1885.1|1884.8|1884.6|1884.3|1885.1|1884.8|1884.6|1884.3|29
1607112060000|2020-12-04 20:01:00|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|26
1607112070000|2020-12-04 20:01:10|1884.9|1884.6|1885.2|1884.9|1885.2|1884.9|1884.8|1884.5|23
1607112080000|2020-12-04 20:01:20|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.1|1884.8|18
1607112090000|2020-12-04 20:01:30|1885.1|1884.8|1885.3|1885|1885.5|1885.2|1885.1|1884.8|36
1607112100000|2020-12-04 20:01:40|1885.4|1885.1|1885.8|1885.5|1885.8|1885.5|1885.4|1885.1|58
1607112110000|2020-12-04 20:01:50|1885.9|1885.6|1886.1|1885.8|1886.2|1885.9|1885.9|1885.6|109
1607112120000|2020-12-04 20:02:00|1886|1885.7|1885.7|1885.4|1886|1885.7|1885.7|1885.4|58
1607112130000|2020-12-04 20:02:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|73
1607112140000|2020-12-04 20:02:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|8
1607112150000|2020-12-04 20:02:30|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|46
1607112160000|2020-12-04 20:02:40|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|70
1607112170000|2020-12-04 20:02:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|48
1607112180000|2020-12-04 20:03:00|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.3|1885|49
1607112190000|2020-12-04 20:03:10|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.1|1884.8|28
1607112200000|2020-12-04 20:03:20|1885.3|1885|1885|1884.7|1885.4|1885.1|1885|1884.7|22
1607112210000|2020-12-04 20:03:30|1885.1|1884.8|1885|1884.7|1885.2|1884.9|1885|1884.7|7
1607112220000|2020-12-04 20:03:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|11
1607112230000|2020-12-04 20:03:50|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|14
1607112240000|2020-12-04 20:04:00|1885|1884.7|1885.2|1884.9|1885.3|1885|1885|1884.7|19
1607112250000|2020-12-04 20:04:10|1885.3|1885|1884.9|1884.6|1885.3|1885|1884.8|1884.5|99
1607112260000|2020-12-04 20:04:20|1884.8|1884.5|1885.2|1884.9|1885.2|1884.9|1884.8|1884.5|22
1607112270000|2020-12-04 20:04:30|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|14
1607112280000|2020-12-04 20:04:40|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885|1884.7|30
1607112290000|2020-12-04 20:04:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607112300000|2020-12-04 20:05:00|1885.1|1884.8|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|33
1607112310000|2020-12-04 20:05:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|26
1607112320000|2020-12-04 20:05:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|5
1607112330000|2020-12-04 20:05:30|1885.2|1884.9|1885.4|1885.1|1885.4|1885.1|1885.1|1884.8|28
1607112340000|2020-12-04 20:05:40|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|34
1607112350000|2020-12-04 20:05:50|1885.3|1885|1885.1|1884.8|1885.4|1885.1|1885.1|1884.8|31
1607112360000|2020-12-04 20:06:00|1885.2|1884.9|1885|1884.7|1885.2|1884.9|1885|1884.7|24
1607112370000|2020-12-04 20:06:10|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.1|1884.8|85
1607112380000|2020-12-04 20:06:20|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|114
1607112390000|2020-12-04 20:06:30|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.2|1884.9|59
1607112400000|2020-12-04 20:06:40|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|31
1607112410000|2020-12-04 20:06:50|1885|1884.7|1885|1884.7|1885|1884.7|1884.9|1884.6|10
1607112420000|2020-12-04 20:07:00|1885.1|1884.8|1885.3|1885|1885.3|1885|1885|1884.7|14
1607112430000|2020-12-04 20:07:10|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|12
1607112440000|2020-12-04 20:07:20|1885.4|1885.1|1885.3|1885|1885.5|1885.2|1885.3|1885|18
1607112450000|2020-12-04 20:07:30|1885.5|1885.2|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|3
1607112460000|2020-12-04 20:07:40|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|11
1607112470000|2020-12-04 20:07:50|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|7
1607112480000|2020-12-04 20:08:00|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|7
1607112490000|2020-12-04 20:08:10|1885.5|1885.2|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|10
1607112500000|2020-12-04 20:08:20|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|11
1607112510000|2020-12-04 20:08:30|1885.4|1885.1|1885.7|1885.4|1885.8|1885.5|1885.4|1885.1|23
1607112520000|2020-12-04 20:08:40|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.7|1885.4|27
1607112530000|2020-12-04 20:08:50|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|18
1607112540000|2020-12-04 20:09:00|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.7|1885.4|65
1607112550000|2020-12-04 20:09:10|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|29
1607112560000|2020-12-04 20:09:20|1885.9|1885.6|1885.7|1885.4|1885.9|1885.6|1885.7|1885.4|18
1607112570000|2020-12-04 20:09:30|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.8|1885.5|11
1607112580000|2020-12-04 20:09:40|1885.9|1885.6|1886.4|1886.1|1886.5|1886.2|1885.9|1885.6|152
1607112590000|2020-12-04 20:09:50|1886.5|1886.2|1886|1885.7|1886.5|1886.2|1886|1885.7|46
1607112600000|2020-12-04 20:10:00|1886.1|1885.8|1885.7|1885.4|1886.2|1885.9|1885.7|1885.4|88
1607112610000|2020-12-04 20:10:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|25
1607112620000|2020-12-04 20:10:20|1885.5|1885.2|1885.7|1885.4|1885.7|1885.4|1885.4|1885.1|25
1607112630000|2020-12-04 20:10:30|1885.8|1885.5|1885.5|1885.2|1885.8|1885.5|1885.5|1885.2|29
1607112640000|2020-12-04 20:10:40|1885.6|1885.3|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|7
1607112650000|2020-12-04 20:10:50|1885.5|1885.2|1885.5|1885.2|1885.6|1885.3|1885.4|1885.1|14
1607112660000|2020-12-04 20:11:00|1885.3|1885|1885.3|1885|1885.5|1885.2|1885.3|1885|34
1607112670000|2020-12-04 20:11:10|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|12
1607112680000|2020-12-04 20:11:20|1885.1|1884.8|1885.2|1884.9|1885.3|1885|1885.1|1884.8|9
1607112690000|2020-12-04 20:11:30|1885.3|1885|1885.1|1884.8|1885.3|1885|1885.1|1884.8|25
1607112700000|2020-12-04 20:11:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885|1884.7|21
1607112710000|2020-12-04 20:11:50|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|17
1607112720000|2020-12-04 20:12:00|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|27
1607112730000|2020-12-04 20:12:10|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.2|1884.9|11
1607112740000|2020-12-04 20:12:20|1885.3|1885|1885.1|1884.8|1885.3|1885|1885.1|1884.8|60
1607112750000|2020-12-04 20:12:30|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.1|1884.8|125
1607112760000|2020-12-04 20:12:40|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1884.9|1884.6|76
1607112770000|2020-12-04 20:12:50|1885.1|1884.8|1885.2|1884.9|1885.6|1885.3|1885.1|1884.8|58
1607112780000|2020-12-04 20:13:00|1885.4|1885.1|1885.5|1885.2|1885.6|1885.3|1885.4|1885.1|36
1607112790000|2020-12-04 20:13:10|1885.6|1885.3|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|29
1607112800000|2020-12-04 20:13:20|1885.8|1885.5|1885.1|1884.8|1885.8|1885.5|1885.1|1884.8|80
1607112810000|2020-12-04 20:13:30|1885.3|1885|1885|1884.7|1885.3|1885|1885|1884.7|21
1607112820000|2020-12-04 20:13:40|1885.2|1884.9|1885.1|1884.8|1885.3|1885|1885.1|1884.8|27
1607112830000|2020-12-04 20:13:50|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.1|1884.8|24
1607112840000|2020-12-04 20:14:00|1885.1|1884.8|1885|1884.7|1885.5|1885.2|1885|1884.7|66
1607112850000|2020-12-04 20:14:10|1884.9|1884.6|1885.2|1884.9|1885.2|1884.9|1884.9|1884.6|50
1607112860000|2020-12-04 20:14:20|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|16
1607112870000|2020-12-04 20:14:30|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|21
1607112880000|2020-12-04 20:14:40|1885.3|1885|1885|1884.7|1885.3|1885|1885|1884.7|28
1607112890000|2020-12-04 20:14:50|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885|1884.7|12
1607112900000|2020-12-04 20:15:00|1885.2|1884.9|1885.6|1885.3|1885.6|1885.3|1885.2|1884.9|74
1607112910000|2020-12-04 20:15:10|1885.8|1885.5|1885.6|1885.3|1885.8|1885.5|1885.6|1885.3|59
1607112920000|2020-12-04 20:15:20|1885.7|1885.4|1885.5|1885.2|1885.8|1885.5|1885.5|1885.2|84
1607112930000|2020-12-04 20:15:30|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|29
1607112940000|2020-12-04 20:15:40|1885.5|1885.2|1885.6|1885.3|1885.7|1885.4|1885.5|1885.2|30
1607112950000|2020-12-04 20:15:50|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|26
1607112960000|2020-12-04 20:16:00|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|22
1607112970000|2020-12-04 20:16:10|1885.6|1885.3|1886|1885.7|1886|1885.7|1885.6|1885.3|92
1607112980000|2020-12-04 20:16:20|1886.1|1885.8|1886.3|1886|1886.4|1886.1|1886|1885.7|44
1607112990000|2020-12-04 20:16:30|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|13
1607113000000|2020-12-04 20:16:40|1886.4|1886.1|1885.9|1885.6|1886.4|1886.1|1885.9|1885.6|36
1607113010000|2020-12-04 20:16:50|1885.8|1885.5|1886.2|1885.9|1886.3|1886|1885.7|1885.4|46
1607113020000|2020-12-04 20:17:00|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|21
1607113030000|2020-12-04 20:17:10|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|37
1607113040000|2020-12-04 20:17:20|1886.3|1886|1886|1885.7|1886.3|1886|1886|1885.7|35
1607113050000|2020-12-04 20:17:30|1885.9|1885.6|1885.7|1885.4|1886|1885.7|1885.6|1885.3|49
1607113060000|2020-12-04 20:17:40|1885.8|1885.5|1885.9|1885.6|1886|1885.7|1885.7|1885.4|19
1607113070000|2020-12-04 20:17:50|1885.8|1885.5|1885.6|1885.3|1885.8|1885.5|1885.6|1885.3|36
1607113080000|2020-12-04 20:18:00|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|25
1607113090000|2020-12-04 20:18:10|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|19
1607113100000|2020-12-04 20:18:20|1885.8|1885.5|1885.9|1885.6|1886.1|1885.8|1885.8|1885.5|43
1607113110000|2020-12-04 20:18:30|1886|1885.7|1886.5|1886.2|1886.6|1886.3|1886|1885.7|69
1607113120000|2020-12-04 20:18:40|1886.6|1886.3|1887.1|1886.8|1887.1|1886.8|1886.5|1886.2|121
1607113130000|2020-12-04 20:18:50|1887|1886.7|1887.4|1887.1|1887.4|1887.1|1887|1886.7|66
1607113140000|2020-12-04 20:19:00|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|45
1607113150000|2020-12-04 20:19:10|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|10
1607113160000|2020-12-04 20:19:20|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|43
1607113170000|2020-12-04 20:19:30|1887.3|1887|1887.4|1887.1|1887.7|1887.4|1887.3|1887|159
1607113180000|2020-12-04 20:19:40|1887.5|1887.2|1887.6|1887.3|1887.7|1887.4|1887.5|1887.2|22
1607113190000|2020-12-04 20:19:50|1887.7|1887.4|1887.5|1887.2|1887.8|1887.5|1887.5|1887.2|29
1607113200000|2020-12-04 20:20:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.3|1887|34
1607113210000|2020-12-04 20:20:10|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.5|1887.2|44
1607113220000|2020-12-04 20:20:20|1887.9|1887.6|1887.5|1887.2|1888.1|1887.8|1887.5|1887.2|76
1607113230000|2020-12-04 20:20:30|1887.4|1887.1|1887.5|1887.2|1887.7|1887.4|1887.2|1886.9|38
1607113240000|2020-12-04 20:20:40|1887.4|1887.1|1887.6|1887.3|1887.6|1887.3|1887.4|1887.1|20
1607113250000|2020-12-04 20:20:50|1887.7|1887.4|1887.3|1887|1887.8|1887.5|1887.3|1887|13
1607113260000|2020-12-04 20:21:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.2|1886.9|22
1607113270000|2020-12-04 20:21:10|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|30
1607113280000|2020-12-04 20:21:20|1887.3|1887|1887.3|1887|1887.4|1887.1|1887.2|1886.9|31
1607113290000|2020-12-04 20:21:30|1887.4|1887.1|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|30
1607113300000|2020-12-04 20:21:40|1887.5|1887.2|1887.5|1887.2|1887.6|1887.3|1887.4|1887.1|23
1607113310000|2020-12-04 20:21:50|1887.6|1887.3|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|11
1607113320000|2020-12-04 20:22:00|1887.5|1887.2|1887.6|1887.3|1887.6|1887.3|1887.4|1887.1|70
1607113330000|2020-12-04 20:22:10|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|24
1607113340000|2020-12-04 20:22:20|1887.9|1887.6|1887.9|1887.6|1888|1887.7|1887.9|1887.6|30
1607113350000|2020-12-04 20:22:30|1888|1887.7|1887.5|1887.2|1888|1887.7|1887.5|1887.2|33
1607113360000|2020-12-04 20:22:40|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.5|1887.2|18
1607113370000|2020-12-04 20:22:50|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|10
1607113380000|2020-12-04 20:23:00|1887.9|1887.6|1887.5|1887.2|1887.9|1887.6|1887.5|1887.2|22
1607113390000|2020-12-04 20:23:10|1887.6|1887.3|1887.8|1887.5|1887.8|1887.5|1887.6|1887.3|23
1607113400000|2020-12-04 20:23:20|1887.9|1887.6|1888.1|1887.8|1888.2|1887.9|1887.9|1887.6|45
1607113410000|2020-12-04 20:23:30|1888.2|1887.9|1888.2|1887.9|1888.3|1888|1888.2|1887.9|88
1607113420000|2020-12-04 20:23:40|1888.3|1888|1888.1|1887.8|1888.4|1888.1|1888.1|1887.8|31
1607113430000|2020-12-04 20:23:50|1888.2|1887.9|1888.3|1888|1888.3|1888|1888.2|1887.9|7
1607113440000|2020-12-04 20:24:00|1888.2|1887.9|1888|1887.7|1888.2|1887.9|1888|1887.7|18
1607113450000|2020-12-04 20:24:10|1887.9|1887.6|1887.6|1887.3|1887.9|1887.6|1887.6|1887.3|13
1607113460000|2020-12-04 20:24:20|1887.7|1887.4|1888|1887.7|1888|1887.7|1887.7|1887.4|36
1607113470000|2020-12-04 20:24:30|1888.1|1887.8|1888.4|1888.1|1888.4|1888.1|1888.1|1887.8|42
1607113480000|2020-12-04 20:24:40|1888.5|1888.2|1888.4|1888.1|1888.5|1888.2|1888.3|1888|56
1607113490000|2020-12-04 20:24:50|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|15
1607113500000|2020-12-04 20:25:00|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.1|1887.8|51
1607113510000|2020-12-04 20:25:10|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|13
1607113520000|2020-12-04 20:25:20|1888.3|1888|1888.2|1887.9|1888.3|1888|1888.1|1887.8|25
1607113530000|2020-12-04 20:25:30|1888.3|1888|1888.3|1888|1888.4|1888.1|1888.2|1887.9|12
1607113540000|2020-12-04 20:25:40|1888.2|1887.9|1888.1|1887.8|1888.2|1887.9|1888.1|1887.8|14
1607113550000|2020-12-04 20:25:50|1888|1887.7|1887.6|1887.3|1888|1887.7|1887.4|1887.1|65
1607113560000|2020-12-04 20:26:00|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|41
1607113570000|2020-12-04 20:26:10|1887.4|1887.1|1887.3|1887|1887.5|1887.2|1887.3|1887|47
1607113580000|2020-12-04 20:26:20|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1887.1|1886.8|23
1607113590000|2020-12-04 20:26:30|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|29
1607113600000|2020-12-04 20:26:40|1887.5|1887.2|1887.7|1887.4|1887.7|1887.4|1887.5|1887.2|17
1607113610000|2020-12-04 20:26:50|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|22
1607113620000|2020-12-04 20:27:00|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|33
1607113630000|2020-12-04 20:27:10|1887.4|1887.1|1887.6|1887.3|1887.6|1887.3|1887.2|1886.9|38
1607113640000|2020-12-04 20:27:20|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|62
1607113650000|2020-12-04 20:27:30|1887.4|1887.1|1887.2|1886.9|1887.4|1887.1|1887.1|1886.8|34
1607113660000|2020-12-04 20:27:40|1887.3|1887|1886.9|1886.6|1887.4|1887.1|1886.9|1886.6|58
1607113670000|2020-12-04 20:27:50|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.5|1886.2|43
1607113680000|2020-12-04 20:28:00|1886.6|1886.3|1886.5|1886.2|1886.7|1886.4|1886.4|1886.1|53
1607113690000|2020-12-04 20:28:10|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.1|1885.8|50
1607113700000|2020-12-04 20:28:20|1886.2|1885.9|1886.6|1886.3|1886.6|1886.3|1886.1|1885.8|40
1607113710000|2020-12-04 20:28:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|12
1607113720000|2020-12-04 20:28:40|1886.6|1886.3|1886.8|1886.5|1886.8|1886.5|1886.6|1886.3|16
1607113730000|2020-12-04 20:28:50|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|16
1607113740000|2020-12-04 20:29:00|1886.8|1886.5|1886.8|1886.5|1887|1886.7|1886.7|1886.4|21
1607113750000|2020-12-04 20:29:10|1887|1886.7|1886.9|1886.6|1887|1886.7|1886.8|1886.5|21
1607113760000|2020-12-04 20:29:20|1887.1|1886.8|1887.1|1886.8|1887.2|1886.9|1887|1886.7|41
1607113770000|2020-12-04 20:29:30|1887.2|1886.9|1887.3|1887|1887.3|1887|1887.2|1886.9|24
1607113780000|2020-12-04 20:29:40|1887.4|1887.1|1887.5|1887.2|1887.5|1887.2|1887.3|1887|36
1607113790000|2020-12-04 20:29:50|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.4|1887.1|48
1607113800000|2020-12-04 20:30:00|1887.5|1887.2|1888|1887.7|1888.1|1887.8|1887.5|1887.2|114
1607113810000|2020-12-04 20:30:10|1888.1|1887.8|1888.2|1887.9|1888.2|1887.9|1888.1|1887.8|34
1607113820000|2020-12-04 20:30:20|1888.1|1887.8|1888.2|1887.9|1888.3|1888|1888.1|1887.8|18
1607113830000|2020-12-04 20:30:30|1888.3|1888|1888.1|1887.8|1888.3|1888|1887.9|1887.6|28
1607113840000|2020-12-04 20:30:40|1888|1887.7|1888.1|1887.8|1888.2|1887.9|1888|1887.7|11
1607113850000|2020-12-04 20:30:50|1888.2|1887.9|1888.3|1888|1888.4|1888.1|1888.2|1887.9|28
1607113860000|2020-12-04 20:31:00|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|32
1607113870000|2020-12-04 20:31:10|1888.2|1887.9|1887.9|1887.6|1888.2|1887.9|1887.9|1887.6|16
1607113880000|2020-12-04 20:31:20|1887.8|1887.5|1888.1|1887.8|1888.1|1887.8|1887.8|1887.5|23
1607113890000|2020-12-04 20:31:30|1888.2|1887.9|1888.1|1887.8|1888.3|1888|1888.1|1887.8|31
1607113900000|2020-12-04 20:31:40|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888|1887.7|28
1607113910000|2020-12-04 20:31:50|1888.3|1888|1888.3|1888|1888.4|1888.1|1888.2|1887.9|29
1607113920000|2020-12-04 20:32:00|1888.1|1887.8|1888.3|1888|1888.3|1888|1887.9|1887.6|42
1607113930000|2020-12-04 20:32:10|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.2|1887.9|48
1607113940000|2020-12-04 20:32:20|1888.2|1887.9|1888.3|1888|1888.4|1888.1|1888.2|1887.9|49
1607113950000|2020-12-04 20:32:30|1888.4|1888.1|1888.2|1887.9|1888.4|1888.1|1888.1|1887.8|31
1607113960000|2020-12-04 20:32:40|1888.3|1888|1888.3|1888|1888.5|1888.2|1888.2|1887.9|29
1607113970000|2020-12-04 20:32:50|1888.4|1888.1|1888.2|1887.9|1888.4|1888.1|1888.2|1887.9|21
1607113980000|2020-12-04 20:33:00|1888.4|1888.1|1888.4|1888.1|1888.7|1888.4|1888.3|1888|70
1607113990000|2020-12-04 20:33:10|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|5
1607114000000|2020-12-04 20:33:20|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.5|1888.2|16
1607114010000|2020-12-04 20:33:30|1888.4|1888.1|1888.7|1888.4|1888.8|1888.5|1888.4|1888.1|35
1607114020000|2020-12-04 20:33:40|1888.8|1888.5|1888.6|1888.3|1888.9|1888.6|1888.6|1888.3|41
1607114030000|2020-12-04 20:33:50|1888.5|1888.2|1888.5|1888.2|1888.7|1888.4|1888.5|1888.2|31
1607114040000|2020-12-04 20:34:00|1888.6|1888.3|1888.3|1888|1888.6|1888.3|1888.3|1888|42
1607114050000|2020-12-04 20:34:10|1888.2|1887.9|1888|1887.7|1888.6|1888.3|1887.9|1887.6|145
1607114060000|2020-12-04 20:34:20|1887.9|1887.6|1888.2|1887.9|1888.2|1887.9|1887.9|1887.6|31
1607114070000|2020-12-04 20:34:30|1888.1|1887.8|1888.2|1887.9|1888.3|1888|1887.9|1887.6|85
1607114080000|2020-12-04 20:34:40|1888.3|1888|1888.3|1888|1888.3|1888|1888.2|1887.9|23
1607114090000|2020-12-04 20:34:50|1888.2|1887.9|1888.2|1887.9|1888.3|1888|1888.2|1887.9|26
1607114100000|2020-12-04 20:35:00|1888.3|1888|1887.8|1887.5|1888.3|1888|1887.7|1887.4|109
1607114110000|2020-12-04 20:35:10|1887.7|1887.4|1887.7|1887.4|1887.8|1887.5|1887.6|1887.3|21
1607114120000|2020-12-04 20:35:20|1887.8|1887.5|1887.9|1887.6|1887.9|1887.6|1887.8|1887.5|10
1607114130000|2020-12-04 20:35:30|1888|1887.7|1888|1887.7|1888.2|1887.9|1888|1887.7|65
1607114140000|2020-12-04 20:35:40|1887.9|1887.6|1888.1|1887.8|1888.1|1887.8|1887.7|1887.4|35
1607114150000|2020-12-04 20:35:50|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|19
1607114160000|2020-12-04 20:36:00|1888.2|1887.9|1887.7|1887.4|1888.2|1887.9|1887.7|1887.4|17
1607114170000|2020-12-04 20:36:10|1887.8|1887.5|1888.1|1887.8|1888.1|1887.8|1887.8|1887.5|18
1607114180000|2020-12-04 20:36:20|1888.3|1888|1888.4|1888.1|1888.6|1888.3|1888.3|1888|58
1607114190000|2020-12-04 20:36:30|1888.5|1888.2|1888.4|1888.1|1888.5|1888.2|1888.4|1888.1|9
1607114200000|2020-12-04 20:36:40|1888.3|1888|1888.5|1888.2|1888.5|1888.2|1888.1|1887.8|102
1607114210000|2020-12-04 20:36:50|1888.4|1888.1|1888.6|1888.3|1888.6|1888.3|1888.4|1888.1|80
1607114220000|2020-12-04 20:37:00|1888.5|1888.2|1888.4|1888.1|1888.6|1888.3|1888.2|1887.9|62
1607114230000|2020-12-04 20:37:10|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|47
1607114240000|2020-12-04 20:37:20|1888.4|1888.1|1888.4|1888.1|1888.6|1888.3|1888.4|1888.1|32
1607114250000|2020-12-04 20:37:30|1888.3|1888|1888.7|1888.4|1888.7|1888.4|1888.3|1888|66
1607114260000|2020-12-04 20:37:40|1888.8|1888.5|1888.6|1888.3|1888.9|1888.6|1888.6|1888.3|44
1607114270000|2020-12-04 20:37:50|1888.7|1888.4|1888.7|1888.4|1888.8|1888.5|1888.5|1888.2|48
1607114280000|2020-12-04 20:38:00|1888.8|1888.5|1889|1888.7|1889.1|1888.8|1888.7|1888.4|65
1607114290000|2020-12-04 20:38:10|1889.1|1888.8|1889.2|1888.9|1889.3|1889|1889|1888.7|87
1607114300000|2020-12-04 20:38:20|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1889|1888.7|30
1607114310000|2020-12-04 20:38:30|1889.1|1888.8|1888.8|1888.5|1889.2|1888.9|1888.8|1888.5|52
1607114320000|2020-12-04 20:38:40|1888.9|1888.6|1889|1888.7|1889.1|1888.8|1888.9|1888.6|51
1607114330000|2020-12-04 20:38:50|1889.1|1888.8|1889.1|1888.8|1889.2|1888.9|1889.1|1888.8|32
1607114340000|2020-12-04 20:39:00|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|32
1607114350000|2020-12-04 20:39:10|1889.4|1889.1|1889.1|1888.8|1889.4|1889.1|1889.1|1888.8|84
1607114360000|2020-12-04 20:39:20|1889.3|1889|1889.4|1889.1|1889.4|1889.1|1889.3|1889|29
1607114370000|2020-12-04 20:39:30|1889.3|1889|1889.3|1889|1889.5|1889.2|1889.3|1889|49
1607114380000|2020-12-04 20:39:40|1889.4|1889.1|1889.4|1889.1|1889.6|1889.3|1889.4|1889.1|81
1607114390000|2020-12-04 20:39:50|1889.5|1889.2|1889.4|1889.1|1889.5|1889.2|1889.4|1889.1|55
1607114400000|2020-12-04 20:40:00|1889.3|1889|1889.5|1889.2|1889.7|1889.4|1889.2|1888.9|96
1607114410000|2020-12-04 20:40:10|1889.1|1888.8|1889|1888.7|1889.2|1888.9|1888.9|1888.6|44
1607114420000|2020-12-04 20:40:20|1888.9|1888.6|1888.8|1888.5|1889|1888.7|1888.8|1888.5|70
1607114430000|2020-12-04 20:40:30|1888.7|1888.4|1888.9|1888.6|1888.9|1888.6|1888.7|1888.4|51
1607114440000|2020-12-04 20:40:40|1889.1|1888.8|1889.2|1888.9|1889.3|1889|1889|1888.7|30
1607114450000|2020-12-04 20:40:50|1889.3|1889|1889.3|1889|1889.4|1889.1|1889.2|1888.9|41
1607114460000|2020-12-04 20:41:00|1889.4|1889.1|1889.3|1889|1889.5|1889.2|1889.2|1888.9|28
1607114470000|2020-12-04 20:41:10|1889.2|1888.9|1889.3|1889|1889.7|1889.4|1889.2|1888.9|117
1607114480000|2020-12-04 20:41:20|1889.4|1889.1|1889.3|1889|1889.4|1889.1|1889.3|1889|20
1607114490000|2020-12-04 20:41:30|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.3|1889|8
1607114500000|2020-12-04 20:41:40|1889.5|1889.2|1889.8|1889.5|1889.8|1889.5|1889.4|1889.1|120
1607114510000|2020-12-04 20:41:50|1889.9|1889.6|1889.6|1889.3|1890|1889.7|1889.6|1889.3|55
1607114520000|2020-12-04 20:42:00|1889.8|1889.5|1890.2|1889.9|1890.2|1889.9|1889.8|1889.5|108
1607114530000|2020-12-04 20:42:10|1890.1|1889.8|1890.3|1890|1890.4|1890.1|1890|1889.7|107
1607114540000|2020-12-04 20:42:20|1890.2|1889.9|1890.6|1890.3|1890.6|1890.3|1890.2|1889.9|133
1607114550000|2020-12-04 20:42:30|1890.5|1890.2|1890.4|1890.1|1890.7|1890.4|1890.4|1890.1|157
1607114560000|2020-12-04 20:42:40|1890.5|1890.2|1891.1|1890.8|1891.1|1890.8|1890.5|1890.2|170
1607114570000|2020-12-04 20:42:50|1891|1890.7|1891.2|1890.9|1891.3|1891|1891|1890.7|88
1607114580000|2020-12-04 20:43:00|1891.1|1890.8|1891.7|1891.4|1891.7|1891.4|1891.1|1890.8|151
1607114590000|2020-12-04 20:43:10|1891.6|1891.3|1892.2|1891.9|1892.3|1892|1891.6|1891.3|277
1607114600000|2020-12-04 20:43:20|1892.1|1891.8|1892.2|1891.9|1892.2|1891.9|1891.8|1891.5|161
1607114610000|2020-12-04 20:43:30|1892.1|1891.8|1892.3|1892|1892.4|1892.1|1892.1|1891.8|61
1607114620000|2020-12-04 20:43:40|1892.5|1892.2|1892.3|1892|1892.5|1892.2|1892.2|1891.9|85
1607114630000|2020-12-04 20:43:50|1892.4|1892.1|1892.4|1892.1|1892.6|1892.3|1892.4|1892.1|99
1607114640000|2020-12-04 20:44:00|1892.3|1892|1891.2|1890.9|1892.4|1892.1|1891.2|1890.9|283
1607114650000|2020-12-04 20:44:10|1891.1|1890.8|1890.9|1890.6|1891.2|1890.9|1890.7|1890.4|113
1607114660000|2020-12-04 20:44:20|1890.8|1890.5|1890.9|1890.6|1891.1|1890.8|1890.8|1890.5|69
1607114670000|2020-12-04 20:44:30|1891|1890.7|1890.8|1890.5|1891|1890.7|1890.8|1890.5|21
1607114680000|2020-12-04 20:44:40|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.6|1890.3|33
1607114690000|2020-12-04 20:44:50|1890.8|1890.5|1891|1890.7|1891|1890.7|1890.7|1890.4|24
1607114700000|2020-12-04 20:45:00|1890.9|1890.6|1891.1|1890.8|1891.1|1890.8|1890.8|1890.5|74
1607114710000|2020-12-04 20:45:10|1891.2|1890.9|1891.3|1891|1891.4|1891.1|1891.1|1890.8|63
1607114720000|2020-12-04 20:45:20|1891.4|1891.1|1891.2|1890.9|1891.5|1891.2|1891.2|1890.9|56
1607114730000|2020-12-04 20:45:30|1891.3|1891|1891.5|1891.2|1891.6|1891.3|1891.1|1890.8|174
1607114740000|2020-12-04 20:45:40|1891.4|1891.1|1891.5|1891.2|1891.6|1891.3|1891.3|1891|66
1607114750000|2020-12-04 20:45:50|1891.4|1891.1|1891.1|1890.8|1891.5|1891.2|1891.1|1890.8|46
1607114760000|2020-12-04 20:46:00|1891.3|1891|1891.1|1890.8|1891.3|1891|1890.7|1890.4|117
1607114770000|2020-12-04 20:46:10|1891.2|1890.9|1891.5|1891.2|1891.6|1891.3|1891.2|1890.9|107
1607114780000|2020-12-04 20:46:20|1891.6|1891.3|1891.7|1891.4|1891.7|1891.4|1891.6|1891.3|55
1607114790000|2020-12-04 20:46:30|1891.8|1891.5|1892|1891.7|1892.2|1891.9|1891.8|1891.5|92
1607114800000|2020-12-04 20:46:40|1892.1|1891.8|1891.5|1891.2|1892.1|1891.8|1891.4|1891.1|71
1607114810000|2020-12-04 20:46:50|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.3|1891|39
1607114820000|2020-12-04 20:47:00|1891.4|1891.1|1891.6|1891.3|1891.6|1891.3|1891.4|1891.1|40
1607114830000|2020-12-04 20:47:10|1891.7|1891.4|1891.6|1891.3|1891.8|1891.5|1891.6|1891.3|74
1607114840000|2020-12-04 20:47:20|1891.7|1891.4|1891.4|1891.1|1891.7|1891.4|1891.4|1891.1|85
1607114850000|2020-12-04 20:47:30|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.2|1890.9|55
1607114860000|2020-12-04 20:47:40|1891.3|1891|1891.3|1891|1891.3|1891|1891.2|1890.9|34
1607114870000|2020-12-04 20:47:50|1891.1|1890.8|1890.7|1890.4|1891.1|1890.8|1890.7|1890.4|272
1607114880000|2020-12-04 20:48:00|1890.9|1890.6|1891.2|1890.9|1891.3|1891|1890.9|1890.6|45
1607114890000|2020-12-04 20:48:10|1891.1|1890.8|1891.1|1890.8|1891.2|1890.9|1891|1890.7|41
1607114900000|2020-12-04 20:48:20|1891.2|1890.9|1890.9|1890.6|1891.2|1890.9|1890.9|1890.6|79
1607114910000|2020-12-04 20:48:30|1890.7|1890.4|1891|1890.7|1891|1890.7|1890.7|1890.4|71
1607114920000|2020-12-04 20:48:40|1891.1|1890.8|1891.1|1890.8|1891.3|1891|1891.1|1890.8|92
1607114930000|2020-12-04 20:48:50|1891|1890.7|1891.3|1891|1891.3|1891|1891|1890.7|71
1607114940000|2020-12-04 20:49:00|1891.1|1890.8|1890.9|1890.6|1891.3|1891|1890.9|1890.6|89
1607114950000|2020-12-04 20:49:10|1890.8|1890.5|1890.5|1890.2|1890.8|1890.5|1890.3|1890|115
1607114960000|2020-12-04 20:49:20|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.3|1890|114
1607114970000|2020-12-04 20:49:30|1890.2|1889.9|1890|1889.7|1890.3|1890|1889.7|1889.4|102
1607114980000|2020-12-04 20:49:40|1890.1|1889.8|1890.5|1890.2|1890.5|1890.2|1890.1|1889.8|37
1607114990000|2020-12-04 20:49:50|1890.4|1890.1|1890.1|1889.8|1890.7|1890.4|1890.1|1889.8|137
1607115000000|2020-12-04 20:50:00|1889.4|1889.1|1890.4|1890.1|1890.7|1890.4|1889.2|1888.9|601
1607115010000|2020-12-04 20:50:10|1890.3|1890|1890.6|1890.3|1890.8|1890.5|1890.2|1889.9|127
1607115020000|2020-12-04 20:50:20|1890.7|1890.4|1891.3|1891|1891.3|1891|1890.7|1890.4|91
1607115030000|2020-12-04 20:50:30|1891.4|1891.1|1891.3|1891|1891.4|1891.1|1891.1|1890.8|90
1607115040000|2020-12-04 20:50:40|1891.4|1891.1|1890.9|1890.6|1891.4|1891.1|1890.8|1890.5|108
1607115050000|2020-12-04 20:50:50|1890.8|1890.5|1890.2|1889.9|1890.8|1890.5|1890.2|1889.9|74
1607115060000|2020-12-04 20:51:00|1890.3|1890|1889.9|1889.6|1890.3|1890|1889.9|1889.6|58
1607115070000|2020-12-04 20:51:10|1889.8|1889.5|1890.2|1889.9|1890.3|1890|1889.8|1889.5|110
1607115080000|2020-12-04 20:51:20|1890.1|1889.8|1889.9|1889.6|1890.1|1889.8|1889.8|1889.5|45
1607115090000|2020-12-04 20:51:30|1889.8|1889.5|1890.3|1890|1890.4|1890.1|1889.8|1889.5|99
1607115100000|2020-12-04 20:51:40|1890.2|1889.9|1890.2|1889.9|1890.3|1890|1890.2|1889.9|55
1607115110000|2020-12-04 20:51:50|1890.3|1890|1890.7|1890.4|1890.8|1890.5|1890.3|1890|115
1607115120000|2020-12-04 20:52:00|1890.8|1890.5|1890.8|1890.5|1890.9|1890.6|1890.7|1890.4|82
1607115130000|2020-12-04 20:52:10|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.1|1890.8|97
1607115140000|2020-12-04 20:52:20|1891.3|1891|1891.7|1891.4|1891.7|1891.4|1891.3|1891|104
1607115150000|2020-12-04 20:52:30|1891.8|1891.5|1891.9|1891.6|1892|1891.7|1891.8|1891.5|107
1607115160000|2020-12-04 20:52:40|1892|1891.7|1892.1|1891.8|1892.2|1891.9|1892|1891.7|112
1607115170000|2020-12-04 20:52:50|1892|1891.7|1892.2|1891.9|1892.2|1891.9|1892|1891.7|91
1607115180000|2020-12-04 20:53:00|1892.3|1892|1891.6|1891.3|1892.4|1892.1|1891.6|1891.3|194
1607115190000|2020-12-04 20:53:10|1891.4|1891.1|1891.6|1891.3|1891.7|1891.4|1891.4|1891.1|94
1607115200000|2020-12-04 20:53:20|1891.2|1890.9|1891|1890.7|1891.3|1891|1891|1890.7|179
1607115210000|2020-12-04 20:53:30|1891.1|1890.8|1890.9|1890.6|1891.1|1890.8|1890.9|1890.6|62
1607115220000|2020-12-04 20:53:40|1890.8|1890.5|1890.9|1890.6|1891|1890.7|1890.8|1890.5|46
1607115230000|2020-12-04 20:53:50|1891|1890.7|1891|1890.7|1891|1890.7|1890.9|1890.6|79
1607115240000|2020-12-04 20:54:00|1890.9|1890.6|1891|1890.7|1891.1|1890.8|1890.8|1890.5|117
1607115250000|2020-12-04 20:54:10|1890.9|1890.6|1891|1890.7|1891|1890.7|1890.8|1890.5|60
1607115260000|2020-12-04 20:54:20|1890.9|1890.6|1891.2|1890.9|1891.2|1890.9|1890.9|1890.6|37
1607115270000|2020-12-04 20:54:30|1891.1|1890.8|1891.2|1890.9|1891.3|1891|1891.1|1890.8|112
1607115280000|2020-12-04 20:54:40|1891.3|1891|1891|1890.7|1891.3|1891|1890.9|1890.6|113
1607115290000|2020-12-04 20:54:50|1891.1|1890.8|1891.1|1890.8|1891.2|1890.9|1891|1890.7|106
1607115300000|2020-12-04 20:55:00|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.1|1890.8|271
1607115310000|2020-12-04 20:55:10|1891.2|1890.9|1891|1890.7|1891.2|1890.9|1891|1890.7|130
1607115320000|2020-12-04 20:55:20|1891.1|1890.8|1890.4|1890.1|1891.1|1890.8|1890.4|1890.1|142
1607115330000|2020-12-04 20:55:30|1890.5|1890.2|1890.2|1889.9|1890.5|1890.2|1890.2|1889.9|167
1607115340000|2020-12-04 20:55:40|1890.1|1889.8|1889.8|1889.5|1890.2|1889.9|1889.7|1889.4|102
1607115350000|2020-12-04 20:55:50|1889.9|1889.6|1890|1889.7|1890.1|1889.8|1889.8|1889.5|149
1607115360000|2020-12-04 20:56:00|1890.1|1889.8|1891.2|1890.9|1891.2|1890.9|1890.1|1889.8|122
1607115370000|2020-12-04 20:56:10|1891.3|1891|1891.3|1891|1891.6|1891.3|1891.3|1891|170
1607115380000|2020-12-04 20:56:20|1891.2|1890.9|1891|1890.7|1891.2|1890.9|1890.9|1890.6|87
1607115390000|2020-12-04 20:56:30|1890.9|1890.6|1891.2|1890.9|1891.2|1890.9|1890.9|1890.6|74
1607115400000|2020-12-04 20:56:40|1891.1|1890.8|1890.7|1890.4|1891.1|1890.8|1890.6|1890.3|114
1607115410000|2020-12-04 20:56:50|1890.9|1890.6|1890.8|1890.5|1891.1|1890.8|1890.5|1890.2|360
1607115420000|2020-12-04 20:57:00|1890.7|1890.4|1891.1|1890.8|1891.1|1890.8|1890.6|1890.3|104
1607115430000|2020-12-04 20:57:10|1891.2|1890.9|1891.4|1891.1|1891.5|1891.2|1891.2|1890.9|122
1607115440000|2020-12-04 20:57:20|1891.5|1891.2|1891.5|1891.2|1891.7|1891.4|1891.4|1891.1|297
1607115450000|2020-12-04 20:57:30|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.5|1891.2|163
1607115460000|2020-12-04 20:57:40|1892|1891.7|1891.9|1891.6|1892|1891.7|1891.7|1891.4|139
1607115470000|2020-12-04 20:57:50|1891.8|1891.5|1891.9|1891.6|1892|1891.7|1891.8|1891.5|99
1607115480000|2020-12-04 20:58:00|1891.8|1891.5|1891.3|1891|1891.9|1891.6|1890.7|1890.4|244
1607115490000|2020-12-04 20:58:10|1891.4|1891.1|1891.3|1891|1891.6|1891.3|1891.2|1890.9|126
1607115500000|2020-12-04 20:58:20|1891.2|1890.9|1891.5|1891.2|1891.5|1891.2|1891|1890.7|389
1607115510000|2020-12-04 20:58:30|1891.4|1891.1|1891.4|1891.1|1891.8|1891.5|1891.4|1891.1|166
1607115520000|2020-12-04 20:58:40|1891.3|1891|1891.7|1891.4|1891.7|1891.4|1891.3|1891|102
1607115530000|2020-12-04 20:58:50|1891.8|1891.5|1891.7|1891.4|1891.8|1891.5|1891.6|1891.3|189
1607115540000|2020-12-04 20:59:00|1891.5|1891.2|1891.9|1891.6|1892|1891.7|1891.4|1891.1|693
1607115550000|2020-12-04 20:59:10|1891.8|1891.5|1891.6|1891.3|1892|1891.7|1891.4|1891.1|430
1607115560000|2020-12-04 20:59:20|1891.7|1891.4|1891.3|1891|1891.9|1891.6|1891.2|1890.9|514
1607115570000|2020-12-04 20:59:30|1891.4|1891.1|1890.9|1890.6|1891.4|1891.1|1890.7|1890.4|664
1607115580000|2020-12-04 20:59:40|1890.8|1890.5|1890.2|1889.9|1891|1890.7|1890.2|1889.9|1214
1607115590000|2020-12-04 20:59:50|1890.1|1889.8|1889.4|1889.1|1890.7|1890.4|1889.4|1889.1|3653
1607115600000|2020-12-04 21:00:00|1888.9|1888.6|1890.8|1890.5|1891.2|1890.9|1888.9|1888.6|1389
1607115610000|2020-12-04 21:00:10|1890.7|1890.4|1892.1|1891.8|1892.2|1891.9|1890.7|1890.4|572
1607115620000|2020-12-04 21:00:20|1892.2|1891.9|1892|1891.7|1892.4|1892.1|1892|1891.7|290
1607115630000|2020-12-04 21:00:30|1892.1|1891.8|1891.1|1890.8|1892.4|1892.1|1891.1|1890.8|371
1607115640000|2020-12-04 21:00:40|1891|1890.7|1891.5|1891.2|1891.5|1891.2|1891|1890.7|126
1607115650000|2020-12-04 21:00:50|1891.4|1891.1|1891.2|1890.9|1891.4|1891.1|1891.1|1890.8|75
1607115660000|2020-12-04 21:01:00|1891.1|1890.8|1891|1890.7|1891.2|1890.9|1890.7|1890.4|125
1607115670000|2020-12-04 21:01:10|1890.8|1890.5|1891.1|1890.8|1891.5|1891.2|1890.8|1890.5|179
1607115680000|2020-12-04 21:01:20|1891.2|1890.9|1890.8|1890.5|1891.2|1890.9|1890.7|1890.4|50
1607115690000|2020-12-04 21:01:30|1890.9|1890.6|1890.6|1890.3|1890.9|1890.6|1890.5|1890.2|59
1607115700000|2020-12-04 21:01:40|1890.8|1890.5|1891.1|1890.8|1891.1|1890.8|1890.8|1890.5|92
1607115710000|2020-12-04 21:01:50|1891.3|1891|1891.4|1891.1|1891.5|1891.2|1891.3|1891|45
1607115720000|2020-12-04 21:02:00|1891.5|1891.2|1891.3|1891|1891.6|1891.3|1891.2|1890.9|95
1607115730000|2020-12-04 21:02:10|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.1|1890.8|32
1607115740000|2020-12-04 21:02:20|1891.3|1891|1891.3|1891|1891.3|1891|1891.2|1890.9|29
1607115750000|2020-12-04 21:02:30|1891.2|1890.9|1891.1|1890.8|1891.3|1891|1891|1890.7|90
1607115760000|2020-12-04 21:02:40|1891|1890.7|1891.1|1890.8|1891.3|1891|1891|1890.7|103
1607115770000|2020-12-04 21:02:50|1891|1890.7|1890.9|1890.6|1891|1890.7|1890.8|1890.5|119
1607115780000|2020-12-04 21:03:00|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|12
1607115790000|2020-12-04 21:03:10|1890.9|1890.6|1890.9|1890.6|1891.1|1890.8|1890.9|1890.6|80
1607115800000|2020-12-04 21:03:20|1891|1890.7|1890.9|1890.6|1891|1890.7|1890.7|1890.4|123
1607115810000|2020-12-04 21:03:30|1890.8|1890.5|1890.6|1890.3|1890.8|1890.5|1890.6|1890.3|50
1607115820000|2020-12-04 21:03:40|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.6|1890.3|37
1607115830000|2020-12-04 21:03:50|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.6|1890.3|35
1607115840000|2020-12-04 21:04:00|1890.8|1890.5|1891|1890.7|1891.1|1890.8|1890.8|1890.5|82
1607115850000|2020-12-04 21:04:10|1890.9|1890.6|1891.2|1890.9|1891.2|1890.9|1890.9|1890.6|25
1607115860000|2020-12-04 21:04:20|1891.1|1890.8|1891|1890.7|1891.3|1891|1890.9|1890.6|96
1607115870000|2020-12-04 21:04:30|1891.1|1890.8|1891.2|1890.9|1891.3|1891|1891|1890.7|36
1607115880000|2020-12-04 21:04:40|1891.1|1890.8|1890.9|1890.6|1891.1|1890.8|1890.9|1890.6|44
1607115890000|2020-12-04 21:04:50|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.6|1890.3|41
1607115900000|2020-12-04 21:05:00|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.6|1890.3|60
1607115910000|2020-12-04 21:05:10|1890.6|1890.3|1890.9|1890.6|1890.9|1890.6|1890.2|1889.9|159
1607115920000|2020-12-04 21:05:20|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.7|1890.4|32
1607115930000|2020-12-04 21:05:30|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.3|1890|122
1607115940000|2020-12-04 21:05:40|1890.2|1889.9|1890.4|1890.1|1890.4|1890.1|1890.2|1889.9|32
1607115950000|2020-12-04 21:05:50|1890.2|1889.9|1890.1|1889.8|1890.3|1890|1890.1|1889.8|67
1607115960000|2020-12-04 21:06:00|1890.2|1889.9|1890.2|1889.9|1890.3|1890|1890.2|1889.9|56
1607115970000|2020-12-04 21:06:10|1890.3|1890|1890.3|1890|1890.4|1890.1|1890.2|1889.9|51
1607115980000|2020-12-04 21:06:20|1890.5|1890.2|1891.1|1890.8|1891.2|1890.9|1890.5|1890.2|81
1607115990000|2020-12-04 21:06:30|1891.2|1890.9|1891.1|1890.8|1891.2|1890.9|1891.1|1890.8|12
1607116000000|2020-12-04 21:06:40|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|1891|1890.7|26
1607116010000|2020-12-04 21:06:50|1891.1|1890.8|1891.5|1891.2|1891.5|1891.2|1891.1|1890.8|72
1607116020000|2020-12-04 21:07:00|1891.6|1891.3|1891.3|1891|1891.7|1891.4|1891.2|1890.9|79
1607116030000|2020-12-04 21:07:10|1891.2|1890.9|1891.3|1891|1891.4|1891.1|1891.2|1890.9|47
1607116040000|2020-12-04 21:07:20|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|74
1607116050000|2020-12-04 21:07:30|1891.3|1891|1891.3|1891|1891.3|1891|1891.2|1890.9|71
1607116060000|2020-12-04 21:07:40|1891.4|1891.1|1891.3|1891|1891.4|1891.1|1891.3|1891|16
1607116070000|2020-12-04 21:07:50|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.2|1890.9|34
1607116080000|2020-12-04 21:08:00|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.2|1890.9|41
1607116090000|2020-12-04 21:08:10|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.2|1890.9|30
1607116100000|2020-12-04 21:08:20|1891.3|1891|1891.2|1890.9|1891.3|1891|1891.1|1890.8|59
1607116110000|2020-12-04 21:08:30|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1890.9|1890.6|50
1607116120000|2020-12-04 21:08:40|1891.2|1890.9|1891.1|1890.8|1891.2|1890.9|1891.1|1890.8|30
1607116130000|2020-12-04 21:08:50|1890.9|1890.6|1890.9|1890.6|1890.9|1890.6|1890.8|1890.5|29
1607116140000|2020-12-04 21:09:00|1891|1890.7|1890.8|1890.5|1891|1890.7|1890.8|1890.5|11
1607116150000|2020-12-04 21:09:10|1890.7|1890.4|1890.7|1890.4|1890.8|1890.5|1890.6|1890.3|18
1607116160000|2020-12-04 21:09:20|1890.8|1890.5|1890.9|1890.6|1890.9|1890.6|1890.7|1890.4|21
1607116170000|2020-12-04 21:09:30|1891|1890.7|1891|1890.7|1891|1890.7|1891|1890.7|1
1607116180000|2020-12-04 21:09:40|1890.9|1890.6|1890.9|1890.6|1890.9|1890.6|1890.8|1890.5|11
1607116190000|2020-12-04 21:09:50|||||||||9
1607116200000|2020-12-04 21:10:00|1890.8|1890.5|1890.6|1890.3|1890.8|1890.5|1890.5|1890.2|25
1607116210000|2020-12-04 21:10:10|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|5
1607116220000|2020-12-04 21:10:20|1890.6|1890.3|1890.2|1889.9|1890.6|1890.3|1890.2|1889.9|34
1607116230000|2020-12-04 21:10:30|1890.1|1889.8|1890.3|1890|1890.3|1890|1890.1|1889.8|75
1607116240000|2020-12-04 21:10:40|1890.4|1890.1|1890|1889.7|1890.4|1890.1|1889.8|1889.5|57
1607116250000|2020-12-04 21:10:50|1889.9|1889.6|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|42
1607116260000|2020-12-04 21:11:00|1889.8|1889.5|1889.7|1889.4|1889.9|1889.6|1889.7|1889.4|23
1607116270000|2020-12-04 21:11:10|1889.6|1889.3|1889.4|1889.1|1889.6|1889.3|1889.4|1889.1|61
1607116280000|2020-12-04 21:11:20|1889.3|1889|1889.5|1889.2|1889.6|1889.3|1889.3|1889|49
1607116290000|2020-12-04 21:11:30|1889.4|1889.1|1889.6|1889.3|1889.6|1889.3|1889.4|1889.1|16
1607116300000|2020-12-04 21:11:40|1889.5|1889.2|1889.3|1889|1889.5|1889.2|1889.3|1889|79
1607116310000|2020-12-04 21:11:50|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.3|1889|6
1607116320000|2020-12-04 21:12:00|1889.6|1889.3|1889.7|1889.4|1889.7|1889.4|1889.5|1889.2|109
1607116330000|2020-12-04 21:12:10|1889.8|1889.5|1890.2|1889.9|1890.2|1889.9|1889.8|1889.5|79
1607116340000|2020-12-04 21:12:20|1890.1|1889.8|1889.9|1889.6|1890.1|1889.8|1889.8|1889.5|55
1607116350000|2020-12-04 21:12:30|1889.8|1889.5|1890|1889.7|1890.1|1889.8|1889.6|1889.3|111
1607116360000|2020-12-04 21:12:40|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.9|1889.6|37
1607116370000|2020-12-04 21:12:50|1889.9|1889.6|1890.1|1889.8|1890.2|1889.9|1889.9|1889.6|81
1607116380000|2020-12-04 21:13:00|1890.2|1889.9|1890.4|1890.1|1890.4|1890.1|1890.2|1889.9|110
1607116390000|2020-12-04 21:13:10|1890.2|1889.9|1889.9|1889.6|1890.3|1890|1889.9|1889.6|104
1607116400000|2020-12-04 21:13:20|1889.7|1889.4|1889.8|1889.5|1889.9|1889.6|1889.7|1889.4|29
1607116410000|2020-12-04 21:13:30|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.8|1889.5|22
1607116420000|2020-12-04 21:13:40|1889.8|1889.5|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|77
1607116430000|2020-12-04 21:13:50|1889.9|1889.6|1890|1889.7|1890.1|1889.8|1889.8|1889.5|53
1607116440000|2020-12-04 21:14:00|1890.1|1889.8|1889.7|1889.4|1890.1|1889.8|1889.7|1889.4|154
1607116450000|2020-12-04 21:14:10|1889.5|1889.2|1889.5|1889.2|1889.6|1889.3|1889.2|1888.9|114
1607116460000|2020-12-04 21:14:20|1889.3|1889|1889.5|1889.2|1889.5|1889.2|1889.1|1888.8|142
1607116470000|2020-12-04 21:14:30|1889.6|1889.3|1890|1889.7|1890|1889.7|1889.6|1889.3|46
1607116480000|2020-12-04 21:14:40|1889.9|1889.6|1890.1|1889.8|1890.4|1890.1|1889.9|1889.6|71
1607116490000|2020-12-04 21:14:50|1890|1889.7|1890.6|1889.8|1890.6|1889.8|1889.8|1889.5|101
1607116500000|2020-12-04 21:15:00|1890.7|1889.9|1890.9|1890.1|1891.2|1890.4|1890.7|1889.9|0
1607116520000|2020-12-04 21:15:20|1891|1890.2|1890.9|1890.1|1891|1890.2|1890.9|1890.1|0
1607116540000|2020-12-04 21:15:40|1890.8|1890|1890.7|1889.9|1890.8|1890|1890.7|1889.9|0
1607116550000|2020-12-04 21:15:50|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607116560000|2020-12-04 21:16:00|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|0
1607116600000|2020-12-04 21:16:40|1891|1890.2|1891|1890.2|1891|1890.2|1891|1890.2|0
1607116680000|2020-12-04 21:18:00|1890.9|1890.1|1890.8|1890|1890.9|1890.1|1890.7|1889.9|0
1607116740000|2020-12-04 21:19:00|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|0
1607116750000|2020-12-04 21:19:10|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607116770000|2020-12-04 21:19:30|1890.7|1889.9|1890.8|1890|1890.8|1890|1890.7|1889.9|0
1607116790000|2020-12-04 21:19:50|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|0
1607116860000|2020-12-04 21:21:00|1890.6|1889.8|1890.6|1889.8|1890.6|1889.8|1890.6|1889.8|0
1607116880000|2020-12-04 21:21:20|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|0
1607116960000|2020-12-04 21:22:40|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607117050000|2020-12-04 21:24:10|1890.7|1889.9|1890.7|1889.9|1890.8|1890|1890.7|1889.9|0
1607117090000|2020-12-04 21:24:50|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607117100000|2020-12-04 21:25:00|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|0
1607117110000|2020-12-04 21:25:10|1890.6|1889.8|1890.6|1889.8|1890.6|1889.8|1890.6|1889.8|0
1607117180000|2020-12-04 21:26:20|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|0
1607117190000|2020-12-04 21:26:30|1890.8|1890|1890.7|1889.9|1890.8|1890|1890.7|1889.9|0
1607117200000|2020-12-04 21:26:40|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607117240000|2020-12-04 21:27:20|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|0
1607117300000|2020-12-04 21:28:20|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607117370000|2020-12-04 21:29:30|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|0
1607117380000|2020-12-04 21:29:40|1890.8|1890|1890.8|1890|1890.8|1890|1890.8|1890|0
1607117390000|2020-12-04 21:29:50|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|1890.9|1890.1|0
1607117400000|2020-12-04 21:30:00|1890.6|1890.3|1890.2|1889.9|1890.7|1890.4|1889.8|1889.5|88
1607117410000|2020-12-04 21:30:10|1890.3|1890|1890.3|1890|1890.3|1890|1890.2|1889.9|11
1607117420000|2020-12-04 21:30:20|1890.2|1889.9|1890.1|1889.8|1890.2|1889.9|1890|1889.7|8
1607117430000|2020-12-04 21:30:30|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890|1889.7|16
1607117440000|2020-12-04 21:30:40|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|8
1607117450000|2020-12-04 21:30:50|1890.2|1889.9|1890.4|1890.1|1890.4|1890.1|1890.2|1889.9|22
1607117460000|2020-12-04 21:31:00|1890.5|1890.2|1890.5|1890.2|1890.6|1890.3|1890.5|1890.2|9
1607117470000|2020-12-04 21:31:10|1890.3|1890|1890|1889.7|1890.3|1890|1890|1889.7|11
1607117480000|2020-12-04 21:31:20|1890.2|1889.9|1890.2|1889.9|1890.3|1890|1890.2|1889.9|10
1607117490000|2020-12-04 21:31:30|||||||||1
1607117500000|2020-12-04 21:31:40|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|10
1607117510000|2020-12-04 21:31:50|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|2
1607117520000|2020-12-04 21:32:00|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|1
1607117530000|2020-12-04 21:32:10|1889.8|1889.5|1889.6|1889.3|1889.8|1889.5|1889.6|1889.3|12
1607117540000|2020-12-04 21:32:20|1889.7|1889.4|1890|1889.7|1890|1889.7|1889.7|1889.4|7
1607117570000|2020-12-04 21:32:50|||||||||4
1607117580000|2020-12-04 21:33:00|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.9|1889.6|3
1607117590000|2020-12-04 21:33:10|1890.1|1889.8|1890.2|1889.9|1890.2|1889.9|1890.1|1889.8|3
1607117600000|2020-12-04 21:33:20|1889.9|1889.6|1889.9|1889.6|1890|1889.7|1889.9|1889.6|7
1607117610000|2020-12-04 21:33:30|1890.2|1889.9|1890|1889.7|1890.2|1889.9|1890|1889.7|13
1607117620000|2020-12-04 21:33:40|1890.1|1889.8|1890|1889.7|1890.2|1889.9|1890|1889.7|13
1607117630000|2020-12-04 21:33:50|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|7
1607117640000|2020-12-04 21:34:00|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1
1607117650000|2020-12-04 21:34:10|||||||||9
1607117660000|2020-12-04 21:34:20|1889.9|1889.6|1889.6|1889.3|1890|1889.7|1889.6|1889.3|35
1607117670000|2020-12-04 21:34:30|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1
1607117680000|2020-12-04 21:34:40|||||||||1
1607117690000|2020-12-04 21:34:50|||||||||4
1607117700000|2020-12-04 21:35:00|1889.6|1889.3|1889.5|1889.2|1889.6|1889.3|1889.5|1889.2|14
1607117710000|2020-12-04 21:35:10|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|3
1607117720000|2020-12-04 21:35:20|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|2
1607117730000|2020-12-04 21:35:30|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|7
1607117740000|2020-12-04 21:35:40|1889.3|1889|1889.4|1889.1|1889.4|1889.1|1889.3|1889|6
1607117760000|2020-12-04 21:36:00|||||||||3
1607117770000|2020-12-04 21:36:10|1889.6|1889.3|1890.5|1890.2|1890.5|1890.2|1889.6|1889.3|47
1607117790000|2020-12-04 21:36:30|1890.6|1890.3|1890.7|1890.4|1890.8|1890.5|1890.6|1890.3|92
1607117800000|2020-12-04 21:36:40|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1
1607117830000|2020-12-04 21:37:10|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|5
1607117840000|2020-12-04 21:37:20|||||||||1
1607117850000|2020-12-04 21:37:30|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|2
1607117870000|2020-12-04 21:37:50|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|17
1607117890000|2020-12-04 21:38:10|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|2
1607117900000|2020-12-04 21:38:20|||||||||6
1607117910000|2020-12-04 21:38:30|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|7
1607117920000|2020-12-04 21:38:40|1890.8|1890.5|1890.9|1890.6|1890.9|1890.6|1890.8|1890.5|11
1607117930000|2020-12-04 21:38:50|1891|1890.7|1891|1890.7|1891|1890.7|1891|1890.7|13
1607117940000|2020-12-04 21:39:00|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|5
1607117950000|2020-12-04 21:39:10|1890.7|1890.4|1890.8|1890.5|1890.8|1890.5|1890.7|1890.4|4
1607117960000|2020-12-04 21:39:20|1890.9|1890.6|1891.1|1890.8|1891.2|1890.9|1890.9|1890.6|15
1607117980000|2020-12-04 21:39:40|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|5
1607118000000|2020-12-04 21:40:00|1890.8|1890.5|1890.6|1890.3|1890.8|1890.5|1890.6|1890.3|6
1607118010000|2020-12-04 21:40:10|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|6
1607118020000|2020-12-04 21:40:20|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|4
1607118030000|2020-12-04 21:40:30|||||||||5
1607118040000|2020-12-04 21:40:40|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|4
1607118060000|2020-12-04 21:41:00|1890.4|1890.1|1890.4|1890.1|1890.7|1890.4|1890.4|1890.1|38
1607118070000|2020-12-04 21:41:10|1890.3|1890|1890|1889.7|1890.3|1890|1890|1889.7|9
1607118080000|2020-12-04 21:41:20|||||||||5
1607118090000|2020-12-04 21:41:30|1890.1|1889.8|1890.3|1890|1890.3|1890|1890.1|1889.8|6
1607118110000|2020-12-04 21:41:50|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|11
1607118120000|2020-12-04 21:42:00|1890.3|1890|1890.2|1889.9|1890.3|1890|1890.2|1889.9|9
1607118130000|2020-12-04 21:42:10|1890.3|1890|1890.3|1890|1890.3|1890|1890.3|1890|2
1607118140000|2020-12-04 21:42:20|1890.2|1889.9|1890|1889.7|1890.2|1889.9|1890|1889.7|21
1607118150000|2020-12-04 21:42:30|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|26
1607118160000|2020-12-04 21:42:40|1889.8|1889.5|1889.6|1889.3|1889.8|1889.5|1889.6|1889.3|16
1607118170000|2020-12-04 21:42:50|1889.5|1889.2|1889.4|1889.1|1889.5|1889.2|1889.4|1889.1|19
1607118180000|2020-12-04 21:43:00|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|14
1607118190000|2020-12-04 21:43:10|||||||||1
1607118200000|2020-12-04 21:43:20|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|3
1607118220000|2020-12-04 21:43:40|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|2
1607118240000|2020-12-04 21:44:00|||||||||1
1607118250000|2020-12-04 21:44:10|1889.8|1889.5|1890.1|1889.8|1890.1|1889.8|1889.8|1889.5|21
1607118280000|2020-12-04 21:44:40|1889.8|1889.5|1889.9|1889.6|1889.9|1889.6|1889.8|1889.5|11
1607118290000|2020-12-04 21:44:50|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|3
1607118300000|2020-12-04 21:45:00|1889.7|1889.4|1889.6|1889.3|1889.7|1889.4|1889.6|1889.3|4
1607118310000|2020-12-04 21:45:10|1889.7|1889.4|1889.6|1889.3|1889.7|1889.4|1889.6|1889.3|9
1607118340000|2020-12-04 21:45:40|1889.9|1889.6|1890.3|1890|1890.3|1890|1889.9|1889.6|22
1607118350000|2020-12-04 21:45:50|||||||||3
1607118360000|2020-12-04 21:46:00|||||||||8
1607118370000|2020-12-04 21:46:10|||||||||1
1607118380000|2020-12-04 21:46:20|1890.2|1889.9|1889.9|1889.6|1890.2|1889.9|1889.9|1889.6|8
1607118390000|2020-12-04 21:46:30|||||||||1
1607118400000|2020-12-04 21:46:40|1890|1889.7|1890|1889.7|1890.1|1889.8|1890|1889.7|12
1607118430000|2020-12-04 21:47:10|||||||||3
1607118440000|2020-12-04 21:47:20|1890.2|1889.9|1890.3|1890|1890.3|1890|1890.2|1889.9|18
1607118460000|2020-12-04 21:47:40|1890|1889.7|1889.9|1889.6|1890|1889.7|1889.9|1889.6|3
1607118470000|2020-12-04 21:47:50|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1
1607118480000|2020-12-04 21:48:00|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.8|1889.5|9
1607118500000|2020-12-04 21:48:20|1889.8|1889.5|1889.7|1889.4|1889.8|1889.5|1889.7|1889.4|2
1607118520000|2020-12-04 21:48:40|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.9|1889.6|6
1607118530000|2020-12-04 21:48:50|1889.8|1889.5|1890|1889.7|1890|1889.7|1889.8|1889.5|16
1607118540000|2020-12-04 21:49:00|1889.8|1889.5|1889.7|1889.4|1889.8|1889.5|1889.7|1889.4|3
1607118560000|2020-12-04 21:49:20|1889.8|1889.5|1889.7|1889.4|1889.8|1889.5|1889.7|1889.4|3
1607118570000|2020-12-04 21:49:30|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1
1607118580000|2020-12-04 21:49:40|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|6
1607118590000|2020-12-04 21:49:50|||||||||3
1607118600000|2020-12-04 21:50:00|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|2
1607118630000|2020-12-04 21:50:30|1889.7|1889.4|1890.2|1889.9|1890.2|1889.9|1889.7|1889.4|18
1607118640000|2020-12-04 21:50:40|1890.1|1889.8|1890.2|1889.9|1890.2|1889.9|1890.1|1889.8|4
1607118650000|2020-12-04 21:50:50|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|36
1607118660000|2020-12-04 21:51:00|1889.7|1889.4|1889.6|1889.3|1889.7|1889.4|1889.6|1889.3|2
1607118670000|2020-12-04 21:51:10|||||||||1
1607118690000|2020-12-04 21:51:30|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|9
1607118700000|2020-12-04 21:51:40|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|4
1607118710000|2020-12-04 21:51:50|1889.5|1889.2|1889.4|1889.1|1889.5|1889.2|1889.4|1889.1|13
1607118720000|2020-12-04 21:52:00|1889.5|1889.2|1889.7|1889.4|1889.7|1889.4|1889.5|1889.2|18
1607118730000|2020-12-04 21:52:10|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|3
1607118740000|2020-12-04 21:52:20|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|2
1607118750000|2020-12-04 21:52:30|1889.7|1889.4|1889.8|1889.5|1889.8|1889.5|1889.7|1889.4|12
1607118770000|2020-12-04 21:52:50|1889.7|1889.4|1889.8|1889.5|1889.8|1889.5|1889.7|1889.4|2
1607118790000|2020-12-04 21:53:10|||||||||3
1607118800000|2020-12-04 21:53:20|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|3
1607118810000|2020-12-04 21:53:30|||||||||1
1607118820000|2020-12-04 21:53:40|1890|1889.7|1890|1889.7|1890.2|1889.9|1890|1889.7|15
1607118840000|2020-12-04 21:54:00|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1
1607118850000|2020-12-04 21:54:10|1889.7|1889.4|1889.8|1889.5|1889.8|1889.5|1889.7|1889.4|5
1607118870000|2020-12-04 21:54:30|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|3
1607118880000|2020-12-04 21:54:40|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|3
1607118890000|2020-12-04 21:54:50|1890|1889.7|1890|1889.7|1890|1889.7|1889.9|1889.6|7
1607118900000|2020-12-04 21:55:00|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|4
1607118910000|2020-12-04 21:55:10|1890|1889.7|1890.2|1889.9|1890.2|1889.9|1890|1889.7|18
1607118930000|2020-12-04 21:55:30|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|1
1607118940000|2020-12-04 21:55:40|||||||||1
1607118950000|2020-12-04 21:55:50|||||||||2
1607118960000|2020-12-04 21:56:00|1889.9|1889.6|1889.7|1889.4|1889.9|1889.6|1889.7|1889.4|4
1607118970000|2020-12-04 21:56:10|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|3
1607119000000|2020-12-04 21:56:40|1889.7|1889.4|1889.8|1889.5|1889.8|1889.5|1889.7|1889.4|10
1607119010000|2020-12-04 21:56:50|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|15
1607119020000|2020-12-04 21:57:00|1889.8|1889.5|1889.7|1889.4|1889.8|1889.5|1889.7|1889.4|3
1607119030000|2020-12-04 21:57:10|1889.6|1889.3|1889.5|1889.2|1889.6|1889.3|1889.5|1889.2|8
1607119040000|2020-12-04 21:57:20|1889.4|1889.1|1889.3|1889|1889.4|1889.1|1889.3|1889|9
1607119050000|2020-12-04 21:57:30|1889.2|1888.9|1889.1|1888.8|1889.3|1889|1889.1|1888.8|11
1607119060000|2020-12-04 21:57:40|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|13
1607119070000|2020-12-04 21:57:50|1888.9|1888.6|1889.1|1888.8|1889.1|1888.8|1888.9|1888.6|11
1607119080000|2020-12-04 21:58:00|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|2
1607119090000|2020-12-04 21:58:10|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1
1607119100000|2020-12-04 21:58:20|1889|1888.7|1889.3|1889|1889.3|1889|1889|1888.7|22
1607119120000|2020-12-04 21:58:40|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1
1607119140000|2020-12-04 21:59:00|1889.1|1888.8|1889|1888.7|1889.1|1888.8|1889|1888.7|3
1607119150000|2020-12-04 21:59:10|||||||||3
1607119160000|2020-12-04 21:59:20|1889.1|1888.8|1889|1888.7|1889.1|1888.8|1889|1888.7|5
1607119170000|2020-12-04 21:59:30|1888.9|1888.6|1888.8|1888.5|1889|1888.7|1888.8|1888.5|20
1607119180000|2020-12-04 21:59:40|||||||||1
1607119190000|2020-12-04 21:59:50|1889.4|1889.1|1889|1888.2|1889.9|1889.6|1888.9|1888.1|16
1607295610000|2020-12-06 23:00:10|1893|1892.7|1893|1892.7|1893.6|1893.3|1893|1892.7|83
1607295620000|2020-12-06 23:00:20|1892.9|1892.6|1894|1893.7|1894.9|1894.6|1892.9|1892.6|93
1607295630000|2020-12-06 23:00:30|1894.6|1894.3|1895.9|1895.6|1895.9|1895.6|1894.6|1894.3|101
1607295640000|2020-12-06 23:00:40|1896.2|1895.9|1895.8|1895.5|1896.3|1896|1895.8|1895.5|72
1607295650000|2020-12-06 23:00:50|1896|1895.7|1896.3|1896|1896.3|1896|1895|1894.7|55
1607295660000|2020-12-06 23:01:00|1896|1895.7|1895.6|1895.3|1896.2|1895.9|1895.6|1895.3|55
1607295670000|2020-12-06 23:01:10|1895.5|1895.2|1895.6|1895.3|1895.6|1895.3|1895.3|1895|16
1607295680000|2020-12-06 23:01:20|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|1895.5|1895.2|21
1607295690000|2020-12-06 23:01:30|1895.7|1895.4|1895.6|1895.3|1895.7|1895.4|1895.6|1895.3|2
1607295700000|2020-12-06 23:01:40|1895.8|1895.5|1896.9|1896.6|1896.9|1896.6|1895.5|1895.2|74
1607295710000|2020-12-06 23:01:50|1896.6|1896.3|1897.3|1897|1897.4|1897.1|1896.3|1896|43
1607295720000|2020-12-06 23:02:00|1897|1896.7|1897.4|1897.1|1897.4|1897.1|1897|1896.7|33
1607295730000|2020-12-06 23:02:10|1897.2|1896.9|1897.3|1897|1897.4|1897.1|1897.1|1896.8|26
1607295740000|2020-12-06 23:02:20|1897|1896.7|1897.1|1896.8|1897.4|1897.1|1896.9|1896.6|15
1607295750000|2020-12-06 23:02:30|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1897|1896.7|33
1607295760000|2020-12-06 23:02:40|1897.6|1897.3|1897.7|1897.4|1897.9|1897.6|1897.5|1897.2|22
1607295770000|2020-12-06 23:02:50|1897.3|1897|1897|1896.7|1897.3|1897|1897|1896.7|6
1607295780000|2020-12-06 23:03:00|1897.1|1896.8|1896.5|1896.2|1897.1|1896.8|1896.5|1896.2|9
1607295790000|2020-12-06 23:03:10|1896.4|1896.1|1896.4|1896.1|1896.4|1896.1|1896.3|1896|3
1607295800000|2020-12-06 23:03:20|1896.3|1896|1896.2|1895.9|1896.4|1896.1|1896.2|1895.9|7
1607295810000|2020-12-06 23:03:30|1896|1895.7|1896.6|1896.3|1896.6|1896.3|1895.9|1895.6|9
1607295820000|2020-12-06 23:03:40|1896.3|1896|1896.5|1896.2|1896.5|1896.2|1896.3|1896|2
1607295830000|2020-12-06 23:03:50|1896.3|1896|1896.1|1895.8|1896.4|1896.1|1896.1|1895.8|4
1607295840000|2020-12-06 23:04:00|1896.3|1896|1895.5|1895.2|1896.3|1896|1895.5|1895.2|8
1607295850000|2020-12-06 23:04:10|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|4
1607295860000|2020-12-06 23:04:20|1895.3|1895|1895.4|1895.1|1895.4|1895.1|1895.2|1894.9|10
1607295870000|2020-12-06 23:04:30|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1895.1|1894.8|3
1607295880000|2020-12-06 23:04:40|1895.3|1895|1895.3|1895|1895.3|1895|1895.3|1895|3
1607295890000|2020-12-06 23:04:50|1895|1894.7|1895.6|1895.3|1895.6|1895.3|1895|1894.7|22
1607295900000|2020-12-06 23:05:00|1895.8|1895.5|1895.4|1895.1|1895.9|1895.6|1895.1|1894.8|13
1607295910000|2020-12-06 23:05:10|1895.1|1894.8|1895|1894.7|1895.1|1894.8|1895|1894.7|2
1607295920000|2020-12-06 23:05:20|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|1
1607295930000|2020-12-06 23:05:30|||||||||2
1607295940000|2020-12-06 23:05:40|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1895|1894.7|29
1607295950000|2020-12-06 23:05:50|1895.1|1894.8|1894.8|1894.5|1895.3|1895|1894.8|1894.5|7
1607295960000|2020-12-06 23:06:00|1894.9|1894.6|1895|1894.7|1895|1894.7|1894.9|1894.6|8
1607295970000|2020-12-06 23:06:10|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|3
1607295980000|2020-12-06 23:06:20|1895.4|1895.1|1895.3|1895|1895.4|1895.1|1895.3|1895|3
1607296010000|2020-12-06 23:06:50|1895.4|1895.1|1895.6|1895.3|1895.6|1895.3|1895.4|1895.1|2
1607296020000|2020-12-06 23:07:00|1895.8|1895.5|1895.6|1895.3|1895.8|1895.5|1895.6|1895.3|12
1607296030000|2020-12-06 23:07:10|1895.7|1895.4|1896.1|1895.8|1896.1|1895.8|1895.7|1895.4|11
1607296040000|2020-12-06 23:07:20|1895.7|1895.4|1896.2|1895.9|1896.2|1895.9|1895.6|1895.3|8
1607296050000|2020-12-06 23:07:30|1896.1|1895.8|1896.2|1895.9|1896.3|1896|1896.1|1895.8|5
1607296080000|2020-12-06 23:08:00|1896.4|1896.1|1896.5|1896.2|1896.5|1896.2|1896.4|1896.1|3
1607296090000|2020-12-06 23:08:10|1896.7|1896.4|1896.7|1896.4|1896.9|1896.6|1896.7|1896.4|15
1607296100000|2020-12-06 23:08:20|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|12
1607296110000|2020-12-06 23:08:30|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|4
1607296120000|2020-12-06 23:08:40|1897|1896.7|1897|1896.7|1897.2|1896.9|1897|1896.7|11
1607296130000|2020-12-06 23:08:50|1897.3|1897|1897.2|1896.9|1897.3|1897|1897.2|1896.9|3
1607296150000|2020-12-06 23:09:10|1897.3|1897|1897.3|1897|1897.3|1897|1897.3|1897|2
1607296170000|2020-12-06 23:09:30|||||||||1
1607296180000|2020-12-06 23:09:40|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|3
1607296190000|2020-12-06 23:09:50|1897.2|1896.9|1897.3|1897|1897.3|1897|1897.2|1896.9|5
1607296210000|2020-12-06 23:10:10|1897.2|1896.9|1897.2|1896.9|1897.2|1896.9|1897.2|1896.9|1
1607296220000|2020-12-06 23:10:20|1897.3|1897|1897.3|1897|1897.3|1897|1897.3|1897|4
1607296230000|2020-12-06 23:10:30|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1
1607296240000|2020-12-06 23:10:40|1897.3|1897|1897|1896.7|1897.3|1897|1897|1896.7|10
1607296250000|2020-12-06 23:10:50|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1
1607296260000|2020-12-06 23:11:00|1896.9|1896.6|1897.2|1896.9|1897.2|1896.9|1896.9|1896.6|2
1607296270000|2020-12-06 23:11:10|1896.9|1896.6|1897.1|1896.8|1897.1|1896.8|1896.9|1896.6|8
1607296280000|2020-12-06 23:11:20|1897.3|1897|1897.3|1897|1897.3|1897|1897.3|1897|1
1607296290000|2020-12-06 23:11:30|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|1
1607296330000|2020-12-06 23:12:10|1896|1895.7|1895.9|1895.6|1896|1895.7|1895.9|1895.6|13
1607296350000|2020-12-06 23:12:30|1895.6|1895.3|1895.9|1895.6|1896.2|1895.9|1895.4|1895.1|13
1607296360000|2020-12-06 23:12:40|1896.2|1895.9|1896.2|1895.9|1896.2|1895.9|1896.2|1895.9|1
1607296380000|2020-12-06 23:13:00|1896.3|1896|1896.3|1896|1896.3|1896|1896.3|1896|2
1607296400000|2020-12-06 23:13:20|1896.2|1895.9|1896|1895.7|1896.2|1895.9|1896|1895.7|13
1607296410000|2020-12-06 23:13:30|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|4
1607296420000|2020-12-06 23:13:40|1895.8|1895.5|1895.9|1895.6|1895.9|1895.6|1895.6|1895.3|12
1607296440000|2020-12-06 23:14:00|1895.5|1895.2|1895.3|1895|1895.5|1895.2|1895.3|1895|6
1607296450000|2020-12-06 23:14:10|1895.4|1895.1|1895.1|1894.8|1895.5|1895.2|1895.1|1894.8|14
1607296460000|2020-12-06 23:14:20|1895.3|1895|1895|1894.7|1895.3|1895|1895|1894.7|4
1607296470000|2020-12-06 23:14:30|1895.2|1894.9|1895.3|1895|1895.3|1895|1895.2|1894.9|7
1607296480000|2020-12-06 23:14:40|1895.5|1895.2|1894.8|1894.5|1895.5|1895.2|1894.8|1894.5|28
1607296490000|2020-12-06 23:14:50|1894.5|1894.2|1894.4|1894.1|1894.7|1894.4|1894.4|1894.1|5
1607296500000|2020-12-06 23:15:00|1894.7|1894.4|1894|1893.7|1894.8|1894.5|1894|1893.7|15
1607296510000|2020-12-06 23:15:10|||||||||5
1607296520000|2020-12-06 23:15:20|1894.1|1893.8|1894.2|1893.9|1894.2|1893.9|1894.1|1893.8|4
1607296540000|2020-12-06 23:15:40|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|2
1607296550000|2020-12-06 23:15:50|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1
1607296560000|2020-12-06 23:16:00|1894.4|1894.1|1894.3|1894|1894.4|1894.1|1894.3|1894|2
1607296600000|2020-12-06 23:16:40|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|2
1607296610000|2020-12-06 23:16:50|1893.9|1893.6|1893.8|1893.5|1893.9|1893.6|1893.8|1893.5|2
1607296620000|2020-12-06 23:17:00|1893.9|1893.6|1894.2|1893.9|1894.2|1893.9|1893.9|1893.6|2
1607296630000|2020-12-06 23:17:10|||||||||4
1607296650000|2020-12-06 23:17:30|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|1
1607296660000|2020-12-06 23:17:40|||||||||2
1607296670000|2020-12-06 23:17:50|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1
1607296680000|2020-12-06 23:18:00|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1
1607296690000|2020-12-06 23:18:10|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.6|1893.3|2
1607296700000|2020-12-06 23:18:20|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1
1607296710000|2020-12-06 23:18:30|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1
1607296720000|2020-12-06 23:18:40|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|3
1607296730000|2020-12-06 23:18:50|1894|1893.7|1894.1|1893.8|1894.1|1893.8|1894|1893.7|2
1607296740000|2020-12-06 23:19:00|1893.9|1893.6|1893.4|1893.1|1893.9|1893.6|1893.4|1893.1|14
1607296750000|2020-12-06 23:19:10|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|7
1607296760000|2020-12-06 23:19:20|1893.2|1892.9|1893.3|1893|1893.3|1893|1893.2|1892.9|3
1607296770000|2020-12-06 23:19:30|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1
1607296780000|2020-12-06 23:19:40|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|2
1607296800000|2020-12-06 23:20:00|1893.9|1893.6|1893.6|1893.3|1894.2|1893.9|1893.3|1893|32
1607296810000|2020-12-06 23:20:10|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|2
1607296820000|2020-12-06 23:20:20|1893.8|1893.5|1893.2|1892.9|1893.8|1893.5|1893.2|1892.9|37
1607296830000|2020-12-06 23:20:30|||||||||6
1607296840000|2020-12-06 23:20:40|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|2
1607296850000|2020-12-06 23:20:50|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|3
1607296860000|2020-12-06 23:21:00|1893|1892.7|1893.5|1893.2|1893.5|1893.2|1892.8|1892.5|20
1607296870000|2020-12-06 23:21:10|1893.4|1893.1|1893.5|1893.2|1893.5|1893.2|1893.2|1892.9|15
1607296880000|2020-12-06 23:21:20|||||||||2
1607296890000|2020-12-06 23:21:30|1893.3|1893|1893.2|1892.9|1893.6|1893.3|1893.1|1892.8|33
1607296900000|2020-12-06 23:21:40|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|5
1607296910000|2020-12-06 23:21:50|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|5
1607296920000|2020-12-06 23:22:00|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|1
1607296950000|2020-12-06 23:22:30|1892.7|1892.4|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|6
1607296960000|2020-12-06 23:22:40|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|2
1607296970000|2020-12-06 23:22:50|||||||||3
1607296990000|2020-12-06 23:23:10|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.7|1892.4|4
1607297000000|2020-12-06 23:23:20|1892.6|1892.3|1892.1|1891.8|1892.6|1892.3|1892.1|1891.8|12
1607297010000|2020-12-06 23:23:30|1892.2|1891.9|1891.9|1891.6|1892.2|1891.9|1891.9|1891.6|11
1607297020000|2020-12-06 23:23:40|1892.2|1891.9|1892.2|1891.9|1892.3|1892|1892.2|1891.9|4
1607297030000|2020-12-06 23:23:50|1892.4|1892.1|1892.1|1891.8|1892.5|1892.2|1892.1|1891.8|30
1607297040000|2020-12-06 23:24:00|1892.2|1891.9|1892.7|1892.4|1892.7|1892.4|1892.2|1891.9|36
1607297050000|2020-12-06 23:24:10|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.8|1892.5|14
1607297060000|2020-12-06 23:24:20|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1893|1892.7|3
1607297070000|2020-12-06 23:24:30|1893.1|1892.8|1893.7|1893.4|1893.7|1893.4|1893.1|1892.8|14
1607297090000|2020-12-06 23:24:50|1893.9|1893.6|1894|1893.7|1894|1893.7|1893.9|1893.6|8
1607297100000|2020-12-06 23:25:00|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|8
1607297110000|2020-12-06 23:25:10|1893.6|1893.3|1893.4|1893.1|1893.6|1893.3|1893.4|1893.1|7
1607297120000|2020-12-06 23:25:20|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|4
1607297130000|2020-12-06 23:25:30|1893.7|1893.4|1893.3|1893|1893.7|1893.4|1893.3|1893|6
1607297170000|2020-12-06 23:26:10|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|1
1607297180000|2020-12-06 23:26:20|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|2
1607297200000|2020-12-06 23:26:40|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|2
1607297210000|2020-12-06 23:26:50|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|3
1607297230000|2020-12-06 23:27:10|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|2
1607297250000|2020-12-06 23:27:30|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607297270000|2020-12-06 23:27:50|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|4
1607297280000|2020-12-06 23:28:00|1892.1|1891.8|1892.2|1891.9|1892.2|1891.9|1892.1|1891.8|3
1607297290000|2020-12-06 23:28:10|1892.3|1892|1892.5|1892.2|1892.6|1892.3|1892.3|1892|11
1607297330000|2020-12-06 23:28:50|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|2
1607297350000|2020-12-06 23:29:10|1892.8|1892.5|1893.3|1893|1893.3|1893|1892.8|1892.5|5
1607297360000|2020-12-06 23:29:20|1893.4|1893.1|1894|1893.7|1894|1893.7|1893.4|1893.1|7
1607297370000|2020-12-06 23:29:30|1894.1|1893.8|1894.8|1894.5|1894.8|1894.5|1894|1893.7|89
1607297380000|2020-12-06 23:29:40|1894.9|1894.6|1895.1|1894.8|1895.1|1894.8|1894.7|1894.4|24
1607297390000|2020-12-06 23:29:50|1894.9|1894.6|1895.9|1895.6|1895.9|1895.6|1894.9|1894.6|28
1607297400000|2020-12-06 23:30:00|1896.1|1895.8|1897.6|1897.3|1897.6|1897.3|1896.1|1895.8|116
1607297410000|2020-12-06 23:30:10|1897.7|1897.4|1897.9|1897.6|1897.9|1897.6|1897.6|1897.3|26
1607297420000|2020-12-06 23:30:20|1897.6|1897.3|1897.6|1897.3|1897.7|1897.4|1897.5|1897.2|21
1607297440000|2020-12-06 23:30:40|1897.5|1897.2|1896.9|1896.6|1897.5|1897.2|1896.9|1896.6|11
1607297450000|2020-12-06 23:30:50|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|4
1607297460000|2020-12-06 23:31:00|1897.4|1897.1|1897.2|1896.9|1897.5|1897.2|1897.2|1896.9|63
1607297470000|2020-12-06 23:31:10|1896.6|1896.3|1896.5|1896.2|1896.6|1896.3|1896.4|1896.1|7
1607297480000|2020-12-06 23:31:20|1896.3|1896|1896.3|1896|1896.3|1896|1896.3|1896|4
1607297490000|2020-12-06 23:31:30|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|3
1607297500000|2020-12-06 23:31:40|1896.2|1895.9|1896.2|1895.9|1896.2|1895.9|1896.2|1895.9|1
1607297510000|2020-12-06 23:31:50|1896.4|1896.1|1896.4|1896.1|1896.4|1896.1|1896.4|1896.1|1
1607297520000|2020-12-06 23:32:00|1896.2|1895.9|1896.4|1896.1|1896.4|1896.1|1896.2|1895.9|2
1607297550000|2020-12-06 23:32:30|1896.1|1895.8|1896|1895.7|1896.1|1895.8|1896|1895.7|2
1607297560000|2020-12-06 23:32:40|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1
1607297570000|2020-12-06 23:32:50|1895.6|1895.3|1895.3|1895|1895.6|1895.3|1895.3|1895|2
1607297580000|2020-12-06 23:33:00|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|2
1607297590000|2020-12-06 23:33:10|1895.5|1895.2|1895.5|1895.2|1895.5|1895.2|1895.5|1895.2|2
1607297600000|2020-12-06 23:33:20|1895.3|1895|1895.6|1895.3|1895.6|1895.3|1895.3|1895|6
1607297610000|2020-12-06 23:33:30|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1896.1|1895.8|9
1607297620000|2020-12-06 23:33:40|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|4
1607297630000|2020-12-06 23:33:50|1895.9|1895.6|1896.2|1895.9|1896.2|1895.9|1895.9|1895.6|4
1607297640000|2020-12-06 23:34:00|||||||||1
1607297650000|2020-12-06 23:34:10|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|2
1607297670000|2020-12-06 23:34:30|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|3
1607297680000|2020-12-06 23:34:40|1895.7|1895.4|1895.5|1895.2|1895.7|1895.4|1895.5|1895.2|8
1607297690000|2020-12-06 23:34:50|1895.3|1895|1895.1|1894.8|1895.3|1895|1895.1|1894.8|5
1607297700000|2020-12-06 23:35:00|1895.2|1894.9|1894.8|1894.5|1895.2|1894.9|1894.8|1894.5|5
1607297710000|2020-12-06 23:35:10|1894.7|1894.4|1894.8|1894.5|1894.8|1894.5|1894.5|1894.2|11
1607297720000|2020-12-06 23:35:20|1894.9|1894.6|1895|1894.7|1895|1894.7|1894.9|1894.6|3
1607297730000|2020-12-06 23:35:30|||||||||3
1607297740000|2020-12-06 23:35:40|||||||||1
1607297750000|2020-12-06 23:35:50|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|6
1607297760000|2020-12-06 23:36:00|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.4|1894.1|2
1607297780000|2020-12-06 23:36:20|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1
1607297790000|2020-12-06 23:36:30|||||||||1
1607297820000|2020-12-06 23:37:00|||||||||1
1607297830000|2020-12-06 23:37:10|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1
1607297840000|2020-12-06 23:37:20|1894.8|1894.5|1895.1|1894.8|1895.1|1894.8|1894.8|1894.5|2
1607297850000|2020-12-06 23:37:30|1895|1894.7|1895.5|1895.2|1895.5|1895.2|1895|1894.7|2
1607297860000|2020-12-06 23:37:40|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|3
1607297910000|2020-12-06 23:38:30|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|2
1607297920000|2020-12-06 23:38:40|1896|1895.7|1896|1895.7|1896|1895.7|1896|1895.7|2
1607297930000|2020-12-06 23:38:50|1895.9|1895.6|1896|1895.7|1896|1895.7|1895.9|1895.6|6
1607297940000|2020-12-06 23:39:00|1896.1|1895.8|1896.2|1895.9|1896.2|1895.9|1896.1|1895.8|5
1607297950000|2020-12-06 23:39:10|1896.1|1895.8|1896.2|1895.9|1896.2|1895.9|1896.1|1895.8|14
1607297960000|2020-12-06 23:39:20|1896.3|1896|1896.7|1896.4|1896.7|1896.4|1896.3|1896|25
1607297970000|2020-12-06 23:39:30|1896.5|1896.2|1896.6|1896.3|1896.6|1896.3|1896.5|1896.2|8
1607297990000|2020-12-06 23:39:50|1896.7|1896.4|1897.3|1897|1897.3|1897|1896.7|1896.4|5
1607298000000|2020-12-06 23:40:00|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|3
1607298010000|2020-12-06 23:40:10|1897.2|1896.9|1897|1896.7|1897.2|1896.9|1897|1896.7|4
1607298030000|2020-12-06 23:40:30|1896.9|1896.6|1896.8|1896.5|1896.9|1896.6|1896.8|1896.5|5
1607298050000|2020-12-06 23:40:50|1896.9|1896.6|1897|1896.7|1897|1896.7|1896.9|1896.6|3
1607298060000|2020-12-06 23:41:00|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|5
1607298070000|2020-12-06 23:41:10|1897.2|1896.9|1897.7|1897.4|1897.8|1897.5|1897.2|1896.9|23
1607298080000|2020-12-06 23:41:20|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|3
1607298090000|2020-12-06 23:41:30|1897.6|1897.3|1897.8|1897.5|1897.8|1897.5|1897.5|1897.2|8
1607298110000|2020-12-06 23:41:50|1897.6|1897.3|1897.8|1897.5|1897.8|1897.5|1897.6|1897.3|4
1607298120000|2020-12-06 23:42:00|1898|1897.7|1898.2|1897.9|1898.2|1897.9|1898|1897.7|19
1607298130000|2020-12-06 23:42:10|1898.1|1897.8|1898|1897.7|1898.3|1898|1897.8|1897.5|17
1607298140000|2020-12-06 23:42:20|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|3
1607298150000|2020-12-06 23:42:30|1898|1897.7|1898.2|1897.9|1898.2|1897.9|1898|1897.7|5
1607298160000|2020-12-06 23:42:40|1898|1897.7|1898.3|1898|1898.3|1898|1898|1897.7|11
1607298170000|2020-12-06 23:42:50|1898.2|1897.9|1898.3|1898|1898.3|1898|1898.2|1897.9|9
1607298190000|2020-12-06 23:43:10|||||||||1
1607298200000|2020-12-06 23:43:20|1898.2|1897.9|1897.8|1897.5|1898.2|1897.9|1897.8|1897.5|20
1607298210000|2020-12-06 23:43:30|1897.9|1897.6|1897.9|1897.6|1898.1|1897.8|1897.8|1897.5|6
1607298220000|2020-12-06 23:43:40|1898.1|1897.8|1898|1897.7|1898.1|1897.8|1898|1897.7|2
1607298230000|2020-12-06 23:43:50|1897.8|1897.5|1897.8|1897.5|1898|1897.7|1897.8|1897.5|9
1607298240000|2020-12-06 23:44:00|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1
1607298250000|2020-12-06 23:44:10|1897.6|1897.3|1897.3|1897|1897.6|1897.3|1897.3|1897|6
1607298270000|2020-12-06 23:44:30|1897.5|1897.2|1897.3|1897|1897.5|1897.2|1897.3|1897|2
1607298300000|2020-12-06 23:45:00|1897.6|1897.3|1897.8|1897.5|1897.8|1897.5|1897.6|1897.3|6
1607298310000|2020-12-06 23:45:10|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|3
1607298320000|2020-12-06 23:45:20|1897.5|1897.2|1897.9|1897.6|1897.9|1897.6|1897.5|1897.2|35
1607298330000|2020-12-06 23:45:30|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|11
1607298340000|2020-12-06 23:45:40|1897.7|1897.4|1897.5|1897.2|1897.7|1897.4|1897.5|1897.2|4
1607298350000|2020-12-06 23:45:50|1897.8|1897.5|1897.8|1897.5|1897.9|1897.6|1897.8|1897.5|5
1607298360000|2020-12-06 23:46:00|1897.5|1897.2|1897.1|1896.8|1897.8|1897.5|1897.1|1896.8|96
1607298370000|2020-12-06 23:46:10|1897|1896.7|1897.2|1896.9|1897.3|1897|1897|1896.7|7
1607298380000|2020-12-06 23:46:20|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897|1896.7|9
1607298390000|2020-12-06 23:46:30|1897.2|1896.9|1897|1896.7|1897.2|1896.9|1896.8|1896.5|4
1607298400000|2020-12-06 23:46:40|1896.7|1896.4|1897.2|1896.9|1897.2|1896.9|1896.7|1896.4|7
1607298410000|2020-12-06 23:46:50|||||||||1
1607298420000|2020-12-06 23:47:00|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|2
1607298440000|2020-12-06 23:47:20|1896.8|1896.5|1896.9|1896.6|1896.9|1896.6|1896.8|1896.5|2
1607298450000|2020-12-06 23:47:30|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|1
1607298460000|2020-12-06 23:47:40|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1
1607298470000|2020-12-06 23:47:50|1897.3|1897|1897.3|1897|1897.3|1897|1897.3|1897|1
1607298480000|2020-12-06 23:48:00|||||||||1
1607298490000|2020-12-06 23:48:10|1897.2|1896.9|1897.2|1896.9|1897.2|1896.9|1897.2|1896.9|1
1607298500000|2020-12-06 23:48:20|||||||||2
1607298510000|2020-12-06 23:48:30|||||||||2
1607298520000|2020-12-06 23:48:40|1897.4|1897.1|1897.5|1897.2|1897.5|1897.2|1897.4|1897.1|2
1607298530000|2020-12-06 23:48:50|1897.6|1897.3|1898|1897.7|1898|1897.7|1897.6|1897.3|16
1607298540000|2020-12-06 23:49:00|1898.1|1897.8|1898|1897.7|1898.3|1898|1898|1897.7|6
1607298550000|2020-12-06 23:49:10|1897.7|1897.4|1897.9|1897.6|1897.9|1897.6|1897.7|1897.4|2
1607298560000|2020-12-06 23:49:20|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|4
1607298570000|2020-12-06 23:49:30|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|4
1607298580000|2020-12-06 23:49:40|1897.4|1897.1|1897.5|1897.2|1897.5|1897.2|1897.4|1897.1|3
1607298590000|2020-12-06 23:49:50|||||||||7
1607298610000|2020-12-06 23:50:10|1897.6|1897.3|1897.8|1897.5|1897.8|1897.5|1897.6|1897.3|11
1607298620000|2020-12-06 23:50:20|||||||||1
1607298630000|2020-12-06 23:50:30|1898|1897.7|1898|1897.7|1898|1897.7|1898|1897.7|1
1607298640000|2020-12-06 23:50:40|||||||||1
1607298660000|2020-12-06 23:51:00|||||||||2
1607298670000|2020-12-06 23:51:10|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|5
1607298680000|2020-12-06 23:51:20|1898|1897.7|1898|1897.7|1898|1897.7|1898|1897.7|1
1607298690000|2020-12-06 23:51:30|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|2
1607298710000|2020-12-06 23:51:50|1897.6|1897.3|1897.4|1897.1|1897.6|1897.3|1897.4|1897.1|7
1607298720000|2020-12-06 23:52:00|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|2
1607298730000|2020-12-06 23:52:10|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|1
1607298750000|2020-12-06 23:52:30|1898|1897.7|1898|1897.7|1898|1897.7|1898|1897.7|1
1607298760000|2020-12-06 23:52:40|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|3
1607298770000|2020-12-06 23:52:50|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|2
1607298790000|2020-12-06 23:53:10|||||||||3
1607298800000|2020-12-06 23:53:20|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|1897.8|1897.5|2
1607298810000|2020-12-06 23:53:30|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|3
1607298820000|2020-12-06 23:53:40|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|2
1607298830000|2020-12-06 23:53:50|||||||||1
1607298840000|2020-12-06 23:54:00|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|2
1607298860000|2020-12-06 23:54:20|1897.5|1897.2|1897.6|1897.3|1897.6|1897.3|1897.5|1897.2|3
1607298870000|2020-12-06 23:54:30|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|2
1607298880000|2020-12-06 23:54:40|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|2
1607298890000|2020-12-06 23:54:50|||||||||1
1607298900000|2020-12-06 23:55:00|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.4|1897.1|5
1607298910000|2020-12-06 23:55:10|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1897.2|1896.9|3
1607298930000|2020-12-06 23:55:30|1897.1|1896.8|1896.8|1896.5|1897.1|1896.8|1896.8|1896.5|7
1607298940000|2020-12-06 23:55:40|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|4
1607298950000|2020-12-06 23:55:50|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|2
1607298960000|2020-12-06 23:56:00|1896.5|1896.2|1896.7|1896.4|1896.7|1896.4|1896.5|1896.2|4
1607298970000|2020-12-06 23:56:10|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1
1607298980000|2020-12-06 23:56:20|1896.9|1896.6|1896.8|1896.5|1896.9|1896.6|1896.8|1896.5|2
1607298990000|2020-12-06 23:56:30|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|1
1607299010000|2020-12-06 23:56:50|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|4
1607299020000|2020-12-06 23:57:00|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|4
1607299030000|2020-12-06 23:57:10|1896.9|1896.6|1897|1896.7|1897|1896.7|1896.9|1896.6|4
1607299040000|2020-12-06 23:57:20|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|10
1607299050000|2020-12-06 23:57:30|||||||||1
1607299060000|2020-12-06 23:57:40|1896.5|1896.2|1896.5|1896.2|1896.5|1896.2|1896.5|1896.2|1
1607299070000|2020-12-06 23:57:50|1896.4|1896.1|1896.3|1896|1896.4|1896.1|1896.1|1895.8|10
1607299090000|2020-12-06 23:58:10|1896.1|1895.8|1896|1895.7|1896.1|1895.8|1896|1895.7|6
1607299100000|2020-12-06 23:58:20|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|5
1607299110000|2020-12-06 23:58:30|1896|1895.7|1896|1895.7|1896|1895.7|1896|1895.7|10
1607299120000|2020-12-06 23:58:40|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1
1607299130000|2020-12-06 23:58:50|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|4
1607299140000|2020-12-06 23:59:00|1895.6|1895.3|1895.4|1895.1|1895.6|1895.3|1895.4|1895.1|31
1607299160000|2020-12-06 23:59:20|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|2
1607299170000|2020-12-06 23:59:30|1895.3|1895|1895.3|1895|1895.3|1895|1895.3|1895|11
1607299180000|2020-12-06 23:59:40|1895.4|1895.1|1895.5|1895.2|1895.5|1895.2|1895.4|1895.1|4
1607299200000|2020-12-07 00:00:00|1895.6|1895.3|1895.7|1895.4|1895.7|1895.4|1895.6|1895.3|4
1607299210000|2020-12-07 00:00:10|1895.3|1895|1895.2|1894.9|1895.3|1895|1895.2|1894.9|10
1607299220000|2020-12-07 00:00:20|1895.1|1894.8|1894.9|1894.6|1895.1|1894.8|1894.9|1894.6|17
1607299230000|2020-12-07 00:00:30|1895.1|1894.8|1895.3|1895|1895.3|1895|1895.1|1894.8|6
1607299240000|2020-12-07 00:00:40|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1895|1894.7|5
1607299250000|2020-12-07 00:00:50|1894.8|1894.5|1894.5|1894.2|1894.8|1894.5|1894.5|1894.2|12
1607299260000|2020-12-07 00:01:00|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1
1607299270000|2020-12-07 00:01:10|1894.6|1894.3|1894.8|1894.5|1894.8|1894.5|1894.6|1894.3|3
1607299280000|2020-12-07 00:01:20|1895.2|1894.9|1895.3|1895|1895.3|1895|1895.2|1894.9|6
1607299290000|2020-12-07 00:01:30|1895.2|1894.9|1894.7|1894.4|1895.2|1894.9|1894.7|1894.4|11
1607299300000|2020-12-07 00:01:40|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.2|1893.9|20
1607299310000|2020-12-07 00:01:50|1894.3|1894|1893.8|1893.5|1894.3|1894|1893.8|1893.5|25
1607299320000|2020-12-07 00:02:00|1893.7|1893.4|1893.5|1893.2|1893.7|1893.4|1893.5|1893.2|18
1607299330000|2020-12-07 00:02:10|1894|1893.7|1893.9|1893.6|1894|1893.7|1893.9|1893.6|4
1607299350000|2020-12-07 00:02:30|1894.2|1893.9|1894.2|1893.9|1894.4|1894.1|1894.2|1893.9|6
1607299360000|2020-12-07 00:02:40|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|2
1607299370000|2020-12-07 00:02:50|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|4
1607299380000|2020-12-07 00:03:00|1894.3|1894|1894.2|1893.9|1894.3|1894|1894.2|1893.9|4
1607299400000|2020-12-07 00:03:20|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|2
1607299410000|2020-12-07 00:03:30|1893.7|1893.4|1893.4|1893.1|1893.7|1893.4|1893.1|1892.8|31
1607299420000|2020-12-07 00:03:40|1893.2|1892.9|1893.3|1893|1893.3|1893|1893.2|1892.9|3
1607299430000|2020-12-07 00:03:50|1893.4|1893.1|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|6
1607299440000|2020-12-07 00:04:00|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|2
1607299450000|2020-12-07 00:04:10|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|4
1607299480000|2020-12-07 00:04:40|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1
1607299490000|2020-12-07 00:04:50|1893.5|1893.2|1893.8|1893.5|1893.8|1893.5|1893.5|1893.2|4
1607299510000|2020-12-07 00:05:10|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.2|1892.9|13
1607299520000|2020-12-07 00:05:20|1893.6|1893.3|1893.3|1893|1893.6|1893.3|1893.3|1893|6
1607299530000|2020-12-07 00:05:30|1893.5|1893.2|1893.5|1893.2|1893.6|1893.3|1893.4|1893.1|6
1607299540000|2020-12-07 00:05:40|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|5
1607299550000|2020-12-07 00:05:50|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|5
1607299560000|2020-12-07 00:06:00|1893.6|1893.3|1893.8|1893.5|1894|1893.7|1893.6|1893.3|9
1607299570000|2020-12-07 00:06:10|1893.9|1893.6|1893.8|1893.5|1894|1893.7|1893.8|1893.5|7
1607299590000|2020-12-07 00:06:30|||||||||1
1607299600000|2020-12-07 00:06:40|1894|1893.7|1894.4|1894.1|1894.4|1894.1|1894|1893.7|9
1607299610000|2020-12-07 00:06:50|1894.6|1894.3|1894.6|1894.3|1894.7|1894.4|1894.5|1894.2|15
1607299620000|2020-12-07 00:07:00|1894.5|1894.2|1893.9|1893.6|1894.6|1894.3|1893.9|1893.6|13
1607299630000|2020-12-07 00:07:10|1894|1893.7|1893.9|1893.6|1894|1893.7|1893.9|1893.6|7
1607299640000|2020-12-07 00:07:20|1894.1|1893.8|1894|1893.7|1894.2|1893.9|1894|1893.7|14
1607299650000|2020-12-07 00:07:30|1894.1|1893.8|1894.2|1893.9|1894.2|1893.9|1894.1|1893.8|3
1607299660000|2020-12-07 00:07:40|1894.1|1893.8|1893.9|1893.6|1894.1|1893.8|1893.9|1893.6|6
1607299670000|2020-12-07 00:07:50|1893.8|1893.5|1892.7|1892.4|1893.8|1893.5|1892.4|1892.1|32
1607299680000|2020-12-07 00:08:00|1892.6|1892.3|1891|1890.7|1892.6|1892.3|1891|1890.7|44
1607299690000|2020-12-07 00:08:10|1890.8|1890.5|1891.2|1890.9|1891.2|1890.9|1890.7|1890.4|20
1607299700000|2020-12-07 00:08:20|1891|1890.7|1891.4|1891.1|1891.4|1891.1|1890.9|1890.6|15
1607299710000|2020-12-07 00:08:30|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|2
1607299720000|2020-12-07 00:08:40|1891.5|1891.2|1890.3|1890|1891.5|1891.2|1890.3|1890|17
1607299730000|2020-12-07 00:08:50|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|6
1607299740000|2020-12-07 00:09:00|1890.4|1890.1|1890.9|1890.6|1890.9|1890.6|1890.4|1890.1|13
1607299750000|2020-12-07 00:09:10|1890.6|1890.3|1891|1890.7|1891|1890.7|1890.6|1890.3|16
1607299760000|2020-12-07 00:09:20|1891.1|1890.8|1890.4|1890.1|1891.1|1890.8|1890.4|1890.1|17
1607299770000|2020-12-07 00:09:30|1890.8|1890.5|1890.7|1890.4|1890.8|1890.5|1890.7|1890.4|13
1607299780000|2020-12-07 00:09:40|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1
1607299790000|2020-12-07 00:09:50|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.2|1890.9|9
1607299800000|2020-12-07 00:10:00|1891.5|1891.2|1892.4|1892.1|1892.4|1892.1|1891.5|1891.2|17
1607299810000|2020-12-07 00:10:10|1892.3|1892|1892.2|1891.9|1892.5|1892.2|1892.2|1891.9|9
1607299820000|2020-12-07 00:10:20|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|2
1607299830000|2020-12-07 00:10:30|1892.3|1892|1892.6|1892.3|1892.7|1892.4|1892.3|1892|9
1607299840000|2020-12-07 00:10:40|1892.7|1892.4|1892.3|1892|1892.8|1892.5|1892.3|1892|11
1607299850000|2020-12-07 00:10:50|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|4
1607299860000|2020-12-07 00:11:00|1892|1891.7|1892.1|1891.8|1892.1|1891.8|1892|1891.7|8
1607299870000|2020-12-07 00:11:10|1892|1891.7|1892.3|1892|1892.5|1892.2|1892|1891.7|16
1607299880000|2020-12-07 00:11:20|||||||||1
1607299890000|2020-12-07 00:11:30|1892.1|1891.8|1892.6|1892.3|1892.6|1892.3|1892.1|1891.8|9
1607299900000|2020-12-07 00:11:40|||||||||3
1607299910000|2020-12-07 00:11:50|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607299930000|2020-12-07 00:12:10|1892.8|1892.5|1893.1|1892.8|1893.1|1892.8|1892.8|1892.5|4
1607299940000|2020-12-07 00:12:20|1893|1892.7|1891.4|1891.1|1893|1892.7|1891.4|1891.1|41
1607299950000|2020-12-07 00:12:30|1891.3|1891|1891.3|1891|1891.3|1891|1891.3|1891|6
1607299970000|2020-12-07 00:12:50|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1
1607299980000|2020-12-07 00:13:00|1892|1891.7|1892.1|1891.8|1892.1|1891.8|1892|1891.7|4
1607299990000|2020-12-07 00:13:10|1892.2|1891.9|1892.4|1892.1|1892.5|1892.2|1892.2|1891.9|10
1607300000000|2020-12-07 00:13:20|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|1
1607300010000|2020-12-07 00:13:30|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|4
1607300030000|2020-12-07 00:13:50|1892.9|1892.6|1892.9|1892.6|1893|1892.7|1892.9|1892.6|7
1607300040000|2020-12-07 00:14:00|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607300070000|2020-12-07 00:14:30|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607300090000|2020-12-07 00:14:50|1892.9|1892.6|1893|1892.7|1893|1892.7|1892.9|1892.6|3
1607300100000|2020-12-07 00:15:00|1893.1|1892.8|1892.4|1892.1|1893.1|1892.8|1892.4|1892.1|27
1607300110000|2020-12-07 00:15:10|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892.7|1892.4|4
1607300120000|2020-12-07 00:15:20|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|4
1607300130000|2020-12-07 00:15:30|1892.7|1892.4|1892.4|1892.1|1892.7|1892.4|1892.4|1892.1|9
1607300140000|2020-12-07 00:15:40|1892.3|1892|1892.2|1891.9|1892.3|1892|1892.2|1891.9|4
1607300160000|2020-12-07 00:16:00|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|3
1607300170000|2020-12-07 00:16:10|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607300180000|2020-12-07 00:16:20|1892.4|1892.1|1892.1|1891.8|1892.5|1892.2|1892.1|1891.8|11
1607300190000|2020-12-07 00:16:30|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1
1607300200000|2020-12-07 00:16:40|1892.6|1892.3|1892.7|1892.4|1892.9|1892.6|1892.6|1892.3|4
1607300220000|2020-12-07 00:17:00|1892.5|1892.2|1892.3|1892|1892.5|1892.2|1892.3|1892|9
1607300230000|2020-12-07 00:17:10|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892.3|1892|5
1607300240000|2020-12-07 00:17:20|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607300280000|2020-12-07 00:18:00|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|4
1607300290000|2020-12-07 00:18:10|1892.3|1892|1892|1891.7|1892.3|1892|1892|1891.7|9
1607300300000|2020-12-07 00:18:20|1891.6|1891.3|1891.7|1891.4|1891.7|1891.4|1891.6|1891.3|31
1607300310000|2020-12-07 00:18:30|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1
1607300320000|2020-12-07 00:18:40|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1
1607300330000|2020-12-07 00:18:50|1892|1891.7|1892.3|1892|1892.4|1892.1|1892|1891.7|3
1607300350000|2020-12-07 00:19:10|1892.5|1892.2|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|11
1607300360000|2020-12-07 00:19:20|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892.3|1892|13
1607300370000|2020-12-07 00:19:30|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607300390000|2020-12-07 00:19:50|1892.9|1892.6|1892.5|1892.2|1893|1892.7|1892.5|1892.2|11
1607300400000|2020-12-07 00:20:00|1892.6|1892.3|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|7
1607300410000|2020-12-07 00:20:10|1892.4|1892.1|1892.7|1892.4|1892.7|1892.4|1892.4|1892.1|8
1607300420000|2020-12-07 00:20:20|1892.8|1892.5|1892.3|1892|1892.8|1892.5|1892.3|1892|14
1607300430000|2020-12-07 00:20:30|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|5
1607300440000|2020-12-07 00:20:40|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|3
1607300450000|2020-12-07 00:20:50|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|5
1607300460000|2020-12-07 00:21:00|1893|1892.7|1893.2|1892.9|1893.2|1892.9|1893|1892.7|3
1607300470000|2020-12-07 00:21:10|1893.1|1892.8|1893.2|1892.9|1893.2|1892.9|1893.1|1892.8|5
1607300480000|2020-12-07 00:21:20|1893|1892.7|1893.2|1892.9|1893.2|1892.9|1893|1892.7|3
1607300490000|2020-12-07 00:21:30|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|1
1607300500000|2020-12-07 00:21:40|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607300510000|2020-12-07 00:21:50|1893|1892.7|1893|1892.7|1893|1892.7|1892.9|1892.6|10
1607300520000|2020-12-07 00:22:00|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|6
1607300530000|2020-12-07 00:22:10|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.8|1892.5|3
1607300540000|2020-12-07 00:22:20|||||||||5
1607300580000|2020-12-07 00:23:00|1892.5|1892.2|1892.8|1892.5|1892.8|1892.5|1892.5|1892.2|2
1607300600000|2020-12-07 00:23:20|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.3|1892|5
1607300640000|2020-12-07 00:24:00|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|2
1607300650000|2020-12-07 00:24:10|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|1
1607300660000|2020-12-07 00:24:20|1892.1|1891.8|1891.8|1891.5|1892.1|1891.8|1891.8|1891.5|10
1607300670000|2020-12-07 00:24:30|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|3
1607300700000|2020-12-07 00:25:00|1891.9|1891.6|1892.2|1891.9|1892.2|1891.9|1891.9|1891.6|2
1607300720000|2020-12-07 00:25:20|1892.1|1891.8|1891.9|1891.6|1892.1|1891.8|1891.9|1891.6|5
1607300730000|2020-12-07 00:25:30|1891.8|1891.5|1891.7|1891.4|1891.8|1891.5|1891.7|1891.4|6
1607300740000|2020-12-07 00:25:40|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1
1607300760000|2020-12-07 00:26:00|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|2
1607300770000|2020-12-07 00:26:10|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1
1607300780000|2020-12-07 00:26:20|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|3
1607300790000|2020-12-07 00:26:30|||||||||1
1607300820000|2020-12-07 00:27:00|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607300830000|2020-12-07 00:27:10|1892.8|1892.5|1892.6|1892.3|1892.8|1892.5|1892.6|1892.3|2
1607300850000|2020-12-07 00:27:30|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607300860000|2020-12-07 00:27:40|||||||||3
1607300910000|2020-12-07 00:28:30|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892.7|1892.4|2
1607300930000|2020-12-07 00:28:50|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607300940000|2020-12-07 00:29:00|||||||||1
1607300950000|2020-12-07 00:29:10|||||||||1
1607300960000|2020-12-07 00:29:20|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1
1607300970000|2020-12-07 00:29:30|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|2
1607300990000|2020-12-07 00:29:50|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|2
1607301000000|2020-12-07 00:30:00|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|11
1607301010000|2020-12-07 00:30:10|1893|1892.7|1892.5|1892.2|1893.1|1892.8|1892.5|1892.2|12
1607301020000|2020-12-07 00:30:20|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607301050000|2020-12-07 00:30:50|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|2
1607301060000|2020-12-07 00:31:00|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607301070000|2020-12-07 00:31:10|1893.3|1893|1893.5|1893.2|1893.5|1893.2|1893.3|1893|4
1607301080000|2020-12-07 00:31:20|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.6|1893.3|10
1607301090000|2020-12-07 00:31:30|1894|1893.7|1893.8|1893.5|1894|1893.7|1893.8|1893.5|5
1607301100000|2020-12-07 00:31:40|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|3
1607301120000|2020-12-07 00:32:00|1894|1893.7|1894|1893.7|1894.1|1893.8|1894|1893.7|6
1607301130000|2020-12-07 00:32:10|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|6
1607301140000|2020-12-07 00:32:20|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|3
1607301150000|2020-12-07 00:32:30|||||||||3
1607301160000|2020-12-07 00:32:40|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|4
1607301170000|2020-12-07 00:32:50|1893.9|1893.6|1893.8|1893.5|1893.9|1893.6|1893.8|1893.5|2
1607301180000|2020-12-07 00:33:00|1894.1|1893.8|1894.5|1894.2|1894.5|1894.2|1894.1|1893.8|4
1607301190000|2020-12-07 00:33:10|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|2
1607301200000|2020-12-07 00:33:20|1894.5|1894.2|1894.6|1894.3|1894.6|1894.3|1894.5|1894.2|2
1607301210000|2020-12-07 00:33:30|||||||||1
1607301220000|2020-12-07 00:33:40|1894.3|1894|1894.6|1894.3|1894.7|1894.4|1894.3|1894|3
1607301240000|2020-12-07 00:34:00|1894.3|1894|1894.2|1893.9|1894.3|1894|1894.2|1893.9|7
1607301250000|2020-12-07 00:34:10|1894.3|1894|1894.1|1893.8|1894.3|1894|1894.1|1893.8|3
1607301260000|2020-12-07 00:34:20|||||||||1
1607301290000|2020-12-07 00:34:50|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|2
1607301320000|2020-12-07 00:35:20|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1
1607301340000|2020-12-07 00:35:40|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|1
1607301350000|2020-12-07 00:35:50|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1
1607301360000|2020-12-07 00:36:00|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|4
1607301380000|2020-12-07 00:36:20|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1
1607301400000|2020-12-07 00:36:40|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|2
1607301410000|2020-12-07 00:36:50|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|7
1607301430000|2020-12-07 00:37:10|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1
1607301440000|2020-12-07 00:37:20|1893.9|1893.6|1893.8|1893.5|1894|1893.7|1893.8|1893.5|6
1607301450000|2020-12-07 00:37:30|1893.4|1893.1|1893.1|1892.8|1893.4|1893.1|1893.1|1892.8|21
1607301480000|2020-12-07 00:38:00|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607301490000|2020-12-07 00:38:10|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607301500000|2020-12-07 00:38:20|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1
1607301530000|2020-12-07 00:38:50|1893.3|1893|1893.1|1892.8|1893.3|1893|1893.1|1892.8|2
1607301570000|2020-12-07 00:39:30|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607301600000|2020-12-07 00:40:00|1893.5|1893.2|1893.2|1892.9|1893.5|1893.2|1893.2|1892.9|7
1607301610000|2020-12-07 00:40:10|||||||||1
1607301620000|2020-12-07 00:40:20|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1
1607301630000|2020-12-07 00:40:30|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1
1607301660000|2020-12-07 00:41:00|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|5
1607301670000|2020-12-07 00:41:10|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607301690000|2020-12-07 00:41:30|1893.5|1893.2|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|5
1607301700000|2020-12-07 00:41:40|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|4
1607301710000|2020-12-07 00:41:50|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607301720000|2020-12-07 00:42:00|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1
1607301810000|2020-12-07 00:43:30|||||||||1
1607301830000|2020-12-07 00:43:50|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|4
1607301840000|2020-12-07 00:44:00|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|2
1607301860000|2020-12-07 00:44:20|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1
1607301890000|2020-12-07 00:44:50|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1
1607301900000|2020-12-07 00:45:00|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|2
1607301910000|2020-12-07 00:45:10|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|3
1607301950000|2020-12-07 00:45:50|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|2
1607301960000|2020-12-07 00:46:00|1894|1893.7|1894.2|1893.9|1894.2|1893.9|1894|1893.7|2
1607301970000|2020-12-07 00:46:10|||||||||1
1607301980000|2020-12-07 00:46:20|1894.3|1894|1894.2|1893.9|1894.3|1894|1894.1|1893.8|4
1607301990000|2020-12-07 00:46:30|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|8
1607302080000|2020-12-07 00:48:00|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1
1607302100000|2020-12-07 00:48:20|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.6|1893.3|2
1607302110000|2020-12-07 00:48:30|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1
1607302140000|2020-12-07 00:49:00|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|1
1607302160000|2020-12-07 00:49:20|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|2
1607302200000|2020-12-07 00:50:00|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|3
1607302240000|2020-12-07 00:50:40|1893.7|1893.4|1893.6|1893.3|1893.7|1893.4|1893.6|1893.3|2
1607302290000|2020-12-07 00:51:30|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607302340000|2020-12-07 00:52:20|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|5
1607302350000|2020-12-07 00:52:30|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|2
1607302380000|2020-12-07 00:53:00|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|9
1607302390000|2020-12-07 00:53:10|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|2
1607302400000|2020-12-07 00:53:20|1894.1|1893.8|1894.1|1893.8|1894.3|1894|1894.1|1893.8|6
1607302410000|2020-12-07 00:53:30|||||||||1
1607302420000|2020-12-07 00:53:40|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|2
1607302430000|2020-12-07 00:53:50|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|2
1607302440000|2020-12-07 00:54:00|1894.5|1894.2|1894.6|1894.3|1894.6|1894.3|1894.3|1894|5
1607302450000|2020-12-07 00:54:10|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1
1607302470000|2020-12-07 00:54:30|1894.6|1894.3|1894.8|1894.5|1894.8|1894.5|1894.6|1894.3|6
1607302490000|2020-12-07 00:54:50|1895.1|1894.8|1895.3|1895|1895.3|1895|1895.1|1894.8|6
1607302500000|2020-12-07 00:55:00|1895.1|1894.8|1895.7|1895.4|1895.7|1895.4|1895.1|1894.8|25
1607302510000|2020-12-07 00:55:10|1895.8|1895.5|1896.1|1895.8|1896.1|1895.8|1895.7|1895.4|35
1607302520000|2020-12-07 00:55:20|1895.8|1895.5|1895.9|1895.6|1896.1|1895.8|1895.8|1895.5|6
1607302530000|2020-12-07 00:55:30|1896.1|1895.8|1895.9|1895.6|1896.1|1895.8|1895.9|1895.6|2
1607302540000|2020-12-07 00:55:40|||||||||1
1607302550000|2020-12-07 00:55:50|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|3
1607302590000|2020-12-07 00:56:30|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|2
1607302610000|2020-12-07 00:56:50|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|3
1607302620000|2020-12-07 00:57:00|1895.1|1894.8|1894.7|1894.4|1895.1|1894.8|1894.7|1894.4|9
1607302630000|2020-12-07 00:57:10|1894.8|1894.5|1894.7|1894.4|1894.8|1894.5|1894.7|1894.4|2
1607302640000|2020-12-07 00:57:20|1894.5|1894.2|1894.8|1894.5|1894.8|1894.5|1894.5|1894.2|5
1607302710000|2020-12-07 00:58:30|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|3
1607302730000|2020-12-07 00:58:50|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|2
1607302750000|2020-12-07 00:59:10|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|2
1607302760000|2020-12-07 00:59:20|||||||||1
1607302800000|2020-12-07 01:00:00|1894.7|1894.4|1894.4|1894.1|1894.7|1894.4|1894.4|1894.1|4
1607302810000|2020-12-07 01:00:10|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1
1607302820000|2020-12-07 01:00:20|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|2
1607302840000|2020-12-07 01:00:40|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1
1607302850000|2020-12-07 01:00:50|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|5
1607302900000|2020-12-07 01:01:40|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|2
1607302920000|2020-12-07 01:02:00|1895.5|1895.2|1895.5|1895.2|1895.5|1895.2|1895.5|1895.2|1
1607302950000|2020-12-07 01:02:30|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|1
1607302990000|2020-12-07 01:03:10|1895.6|1895.3|1895.8|1895.5|1896|1895.7|1895.6|1895.3|11
1607303010000|2020-12-07 01:03:30|||||||||2
1607303020000|2020-12-07 01:03:40|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|2
1607303030000|2020-12-07 01:03:50|1896|1895.7|1895.9|1895.6|1896|1895.7|1895.9|1895.6|2
1607303040000|2020-12-07 01:04:00|||||||||1
1607303050000|2020-12-07 01:04:10|||||||||1
1607303060000|2020-12-07 01:04:20|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|2
1607303070000|2020-12-07 01:04:30|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|2
1607303080000|2020-12-07 01:04:40|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1
1607303100000|2020-12-07 01:05:00|1895.5|1895.2|1895.6|1895.3|1895.6|1895.3|1895.5|1895.2|2
1607303110000|2020-12-07 01:05:10|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|2
1607303120000|2020-12-07 01:05:20|1895.3|1895|1895.3|1895|1895.3|1895|1895.3|1895|1
1607303130000|2020-12-07 01:05:30|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1
1607303140000|2020-12-07 01:05:40|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|2
1607303160000|2020-12-07 01:06:00|1894.9|1894.6|1895.2|1894.9|1895.2|1894.9|1894.9|1894.6|3
1607303180000|2020-12-07 01:06:20|1894.7|1894.4|1895.1|1894.8|1895.1|1894.8|1894.7|1894.4|15
1607303190000|2020-12-07 01:06:30|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1895|1894.7|3
1607303200000|2020-12-07 01:06:40|||||||||2
1607303220000|2020-12-07 01:07:00|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|6
1607303230000|2020-12-07 01:07:10|||||||||1
1607303260000|2020-12-07 01:07:40|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|4
1607303270000|2020-12-07 01:07:50|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1
1607303280000|2020-12-07 01:08:00|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|2
1607303310000|2020-12-07 01:08:30|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1
1607303330000|2020-12-07 01:08:50|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|1
1607303340000|2020-12-07 01:09:00|||||||||1
1607303350000|2020-12-07 01:09:10|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1
1607303360000|2020-12-07 01:09:20|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1
1607303370000|2020-12-07 01:09:30|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1
1607303380000|2020-12-07 01:09:40|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1
1607303390000|2020-12-07 01:09:50|1894.6|1894.3|1894.8|1894.5|1894.8|1894.5|1894.6|1894.3|2
1607303410000|2020-12-07 01:10:10|1894.2|1893.9|1894.3|1894|1894.3|1894|1894.1|1893.8|7
1607303420000|2020-12-07 01:10:20|||||||||8
1607303430000|2020-12-07 01:10:30|1894.2|1893.9|1894|1893.7|1894.2|1893.9|1894|1893.7|7
1607303440000|2020-12-07 01:10:40|||||||||1
1607303460000|2020-12-07 01:11:00|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|5
1607303480000|2020-12-07 01:11:20|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|1
1607303500000|2020-12-07 01:11:40|||||||||1
1607303520000|2020-12-07 01:12:00|||||||||1
1607303540000|2020-12-07 01:12:20|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1
1607303550000|2020-12-07 01:12:30|1894.5|1894.2|1894.6|1894.3|1894.6|1894.3|1894.5|1894.2|2
1607303580000|2020-12-07 01:13:00|1894.7|1894.4|1894.5|1894.2|1894.7|1894.4|1894.5|1894.2|3
1607303590000|2020-12-07 01:13:10|1894.6|1894.3|1894.7|1894.4|1894.7|1894.4|1894.6|1894.3|5
1607303640000|2020-12-07 01:14:00|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1
1607303650000|2020-12-07 01:14:10|1895|1894.7|1895.2|1894.9|1895.2|1894.9|1895|1894.7|2
1607303660000|2020-12-07 01:14:20|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1
1607303670000|2020-12-07 01:14:30|1895|1894.7|1893.8|1893.5|1895|1894.7|1893.5|1893.2|138
1607303680000|2020-12-07 01:14:40|1893.7|1893.4|1894.1|1893.8|1894.1|1893.8|1893.7|1893.4|9
1607303690000|2020-12-07 01:14:50|1894.2|1893.9|1894.9|1894.6|1894.9|1894.6|1894.2|1893.9|13
1607303700000|2020-12-07 01:15:00|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|3
1607303710000|2020-12-07 01:15:10|1894.5|1894.2|1894.6|1894.3|1894.6|1894.3|1894.2|1893.9|10
1607303720000|2020-12-07 01:15:20|1894.7|1894.4|1894.8|1894.5|1894.8|1894.5|1894.6|1894.3|7
1607303730000|2020-12-07 01:15:30|1895|1894.7|1895|1894.7|1895|1894.7|1895|1894.7|5
1607303740000|2020-12-07 01:15:40|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1
1607303760000|2020-12-07 01:16:00|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|2
1607303770000|2020-12-07 01:16:10|1894.4|1894.1|1894.6|1894.3|1894.6|1894.3|1894.4|1894.1|6
1607303780000|2020-12-07 01:16:20|||||||||12
1607303800000|2020-12-07 01:16:40|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|2
1607303810000|2020-12-07 01:16:50|||||||||3
1607303820000|2020-12-07 01:17:00|1894.8|1894.5|1894.5|1894.2|1894.8|1894.5|1894.5|1894.2|6
1607303830000|2020-12-07 01:17:10|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|2
1607303850000|2020-12-07 01:17:30|1894.7|1894.4|1894.9|1894.6|1894.9|1894.6|1894.7|1894.4|30
1607303860000|2020-12-07 01:17:40|1895|1894.7|1894.9|1894.6|1895|1894.7|1894.9|1894.6|2
1607303870000|2020-12-07 01:17:50|1895|1894.7|1894.7|1894.4|1895|1894.7|1894.7|1894.4|9
1607303880000|2020-12-07 01:18:00|1894.6|1894.3|1895|1894.7|1895|1894.7|1894.6|1894.3|2
1607303900000|2020-12-07 01:18:20|1894.9|1894.6|1894.8|1894.5|1894.9|1894.6|1894.8|1894.5|4
1607303910000|2020-12-07 01:18:30|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1
1607303920000|2020-12-07 01:18:40|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1
1607303930000|2020-12-07 01:18:50|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1
1607303940000|2020-12-07 01:19:00|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1
1607303960000|2020-12-07 01:19:20|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|13
1607303970000|2020-12-07 01:19:30|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|2
1607303990000|2020-12-07 01:19:50|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1
1607304030000|2020-12-07 01:20:30|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1
1607304040000|2020-12-07 01:20:40|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|3
1607304050000|2020-12-07 01:20:50|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1
1607304060000|2020-12-07 01:21:00|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|5
1607304070000|2020-12-07 01:21:10|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1
1607304080000|2020-12-07 01:21:20|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1
1607304090000|2020-12-07 01:21:30|||||||||1
1607304100000|2020-12-07 01:21:40|1894.5|1894.2|1894.4|1894.1|1894.5|1894.2|1894.4|1894.1|2
1607304110000|2020-12-07 01:21:50|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|1
1607304120000|2020-12-07 01:22:00|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1
1607304130000|2020-12-07 01:22:10|1894.3|1894|1894.2|1893.9|1894.3|1894|1894.2|1893.9|8
1607304160000|2020-12-07 01:22:40|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1
1607304180000|2020-12-07 01:23:00|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|4
1607304190000|2020-12-07 01:23:10|1894.3|1894|1894.4|1894.1|1894.4|1894.1|1894.2|1893.9|5
1607304210000|2020-12-07 01:23:30|||||||||1
1607304220000|2020-12-07 01:23:40|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|4
1607304230000|2020-12-07 01:23:50|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1
1607304240000|2020-12-07 01:24:00|1894.2|1893.9|1894.3|1894|1894.3|1894|1894.2|1893.9|7
1607304250000|2020-12-07 01:24:10|1894.4|1894.1|1894.5|1894.2|1894.5|1894.2|1894.4|1894.1|3
1607304260000|2020-12-07 01:24:20|1894.3|1894|1894.6|1894.3|1894.6|1894.3|1894.3|1894|3
1607304300000|2020-12-07 01:25:00|1894.1|1893.8|1894.3|1894|1894.3|1894|1894.1|1893.8|10
1607304330000|2020-12-07 01:25:30|1894.6|1894.3|1894.8|1894.5|1894.8|1894.5|1894.6|1894.3|4
1607304340000|2020-12-07 01:25:40|||||||||1
1607304350000|2020-12-07 01:25:50|||||||||3
1607304370000|2020-12-07 01:26:10|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1894.7|1894.4|1
1607304420000|2020-12-07 01:27:00|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|2
1607304470000|2020-12-07 01:27:50|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|2
1607304480000|2020-12-07 01:28:00|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|1
1607304490000|2020-12-07 01:28:10|||||||||2
1607304500000|2020-12-07 01:28:20|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1
1607304510000|2020-12-07 01:28:30|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1
1607304590000|2020-12-07 01:29:50|1894.7|1894.4|1895|1894.7|1895|1894.7|1894.7|1894.4|4
1607304610000|2020-12-07 01:30:10|1894.7|1894.4|1895|1894.7|1895|1894.7|1894.7|1894.4|4
1607304640000|2020-12-07 01:30:40|||||||||2
1607304700000|2020-12-07 01:31:40|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|2
1607304710000|2020-12-07 01:31:50|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|1
1607304720000|2020-12-07 01:32:00|||||||||2
1607304730000|2020-12-07 01:32:10|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|2
1607304770000|2020-12-07 01:32:50|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1
1607304780000|2020-12-07 01:33:00|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|2
1607304790000|2020-12-07 01:33:10|||||||||1
1607304810000|2020-12-07 01:33:30|1894.4|1894.1|1894.5|1894.2|1894.5|1894.2|1894.4|1894.1|2
1607304820000|2020-12-07 01:33:40|||||||||1
1607304860000|2020-12-07 01:34:20|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|1
1607304870000|2020-12-07 01:34:30|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1
1607304880000|2020-12-07 01:34:40|||||||||1
1607304900000|2020-12-07 01:35:00|1894|1893.7|1893.8|1893.5|1894|1893.7|1893.8|1893.5|9
1607304910000|2020-12-07 01:35:10|1894|1893.7|1893.8|1893.5|1894|1893.7|1893.8|1893.5|2
1607304920000|2020-12-07 01:35:20|1894|1893.7|1894|1893.7|1894|1893.7|1894|1893.7|1
1607304940000|2020-12-07 01:35:40|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1
1607304950000|2020-12-07 01:35:50|||||||||2
1607304960000|2020-12-07 01:36:00|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1
1607304980000|2020-12-07 01:36:20|||||||||2
1607304990000|2020-12-07 01:36:30|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|2
1607305000000|2020-12-07 01:36:40|1893.5|1893.2|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|2
1607305050000|2020-12-07 01:37:30|1893.6|1893.3|1893.4|1893.1|1893.6|1893.3|1893.4|1893.1|2
1607305080000|2020-12-07 01:38:00|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|2
1607305090000|2020-12-07 01:38:10|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|2
1607305100000|2020-12-07 01:38:20|1893.5|1893.2|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|2
1607305110000|2020-12-07 01:38:30|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1
1607305120000|2020-12-07 01:38:40|1893.8|1893.5|1893.8|1893.5|1893.9|1893.6|1893.8|1893.5|6
1607305140000|2020-12-07 01:39:00|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1
1607305150000|2020-12-07 01:39:10|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1
1607305160000|2020-12-07 01:39:20|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1
1607305180000|2020-12-07 01:39:40|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|2
1607305200000|2020-12-07 01:40:00|1893.3|1893|1893.5|1893.2|1893.5|1893.2|1893.2|1892.9|8
1607305210000|2020-12-07 01:40:10|1893.4|1893.1|1893.5|1893.2|1893.5|1893.2|1893.4|1893.1|3
1607305220000|2020-12-07 01:40:20|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|4
1607305260000|2020-12-07 01:41:00|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607305270000|2020-12-07 01:41:10|||||||||3
1607305280000|2020-12-07 01:41:20|1893.1|1892.8|1893.1|1892.8|1893.2|1892.9|1893.1|1892.8|9
1607305290000|2020-12-07 01:41:30|||||||||9
1607305300000|2020-12-07 01:41:40|1893.3|1893|1893|1892.7|1893.3|1893|1893|1892.7|5
1607305310000|2020-12-07 01:41:50|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607305320000|2020-12-07 01:42:00|1893|1892.7|1893.1|1892.8|1893.1|1892.8|1893|1892.7|10
1607305330000|2020-12-07 01:42:10|1893|1892.7|1892.8|1892.5|1893|1892.7|1892.8|1892.5|13
1607305340000|2020-12-07 01:42:20|||||||||1
1607305350000|2020-12-07 01:42:30|1892.7|1892.4|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|12
1607305370000|2020-12-07 01:42:50|1893.3|1893|1893.4|1893.1|1893.4|1893.1|1893.3|1893|2
1607305380000|2020-12-07 01:43:00|1893.2|1892.9|1893.1|1892.8|1893.2|1892.9|1893.1|1892.8|4
1607305400000|2020-12-07 01:43:20|1893.2|1892.9|1893.1|1892.8|1893.2|1892.9|1893.1|1892.8|4
1607305410000|2020-12-07 01:43:30|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1893|1892.7|2
1607305420000|2020-12-07 01:43:40|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1
1607305430000|2020-12-07 01:43:50|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607305440000|2020-12-07 01:44:00|1893.5|1893.2|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|3
1607305470000|2020-12-07 01:44:30|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|4
1607305480000|2020-12-07 01:44:40|||||||||1
1607305490000|2020-12-07 01:44:50|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1
1607305500000|2020-12-07 01:45:00|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|7
1607305510000|2020-12-07 01:45:10|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1
1607305520000|2020-12-07 01:45:20|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1
1607305530000|2020-12-07 01:45:30|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1
1607305540000|2020-12-07 01:45:40|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607305550000|2020-12-07 01:45:50|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|2
1607305570000|2020-12-07 01:46:10|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607305580000|2020-12-07 01:46:20|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1
1607305620000|2020-12-07 01:47:00|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|3
1607305640000|2020-12-07 01:47:20|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|3
1607305650000|2020-12-07 01:47:30|1892.5|1892.2|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|10
1607305660000|2020-12-07 01:47:40|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|2
1607305670000|2020-12-07 01:47:50|1892.8|1892.5|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|9
1607305680000|2020-12-07 01:48:00|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1
1607305690000|2020-12-07 01:48:10|||||||||2
1607305710000|2020-12-07 01:48:30|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607305740000|2020-12-07 01:49:00|||||||||2
1607305760000|2020-12-07 01:49:20|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|2
1607305770000|2020-12-07 01:49:30|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607305780000|2020-12-07 01:49:40|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|2
1607305790000|2020-12-07 01:49:50|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607305820000|2020-12-07 01:50:20|||||||||1
1607305860000|2020-12-07 01:51:00|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|1
1607305870000|2020-12-07 01:51:10|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607305880000|2020-12-07 01:51:20|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1
1607305900000|2020-12-07 01:51:40|||||||||1
1607305910000|2020-12-07 01:51:50|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|3
1607305920000|2020-12-07 01:52:00|||||||||2
1607305930000|2020-12-07 01:52:10|1893.6|1893.3|1893.4|1893.1|1893.6|1893.3|1893.4|1893.1|3
1607305940000|2020-12-07 01:52:20|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607305960000|2020-12-07 01:52:40|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1
1607305970000|2020-12-07 01:52:50|1893.5|1893.2|1893.4|1893.1|1893.5|1893.2|1893.4|1893.1|3
1607306030000|2020-12-07 01:53:50|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1
1607306060000|2020-12-07 01:54:20|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|1
1607306070000|2020-12-07 01:54:30|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1
1607306110000|2020-12-07 01:55:10|||||||||1
1607306130000|2020-12-07 01:55:30|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|2
1607306240000|2020-12-07 01:57:20|1893.5|1893.2|1893.4|1893.1|1893.5|1893.2|1893.4|1893.1|2
1607306250000|2020-12-07 01:57:30|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|2
1607306300000|2020-12-07 01:58:20|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1
1607306320000|2020-12-07 01:58:40|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|5
1607306340000|2020-12-07 01:59:00|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|2
1607306390000|2020-12-07 01:59:50|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|2
1607306400000|2020-12-07 02:00:00|1893.6|1893.3|1893.2|1892.9|1893.6|1893.3|1893.2|1892.9|4
1607306410000|2020-12-07 02:00:10|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|2
1607306420000|2020-12-07 02:00:20|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|3
1607306430000|2020-12-07 02:00:30|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|3
1607306440000|2020-12-07 02:00:40|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|4
1607306450000|2020-12-07 02:00:50|||||||||1
1607306460000|2020-12-07 02:01:00|1892.7|1892.4|1892.6|1892.3|1892.7|1892.4|1892.6|1892.3|3
1607306470000|2020-12-07 02:01:10|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|2
1607306480000|2020-12-07 02:01:20|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|3
1607306500000|2020-12-07 02:01:40|1892.7|1892.4|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|5
1607306510000|2020-12-07 02:01:50|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|10
1607306520000|2020-12-07 02:02:00|||||||||1
1607306570000|2020-12-07 02:02:50|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|7
1607306630000|2020-12-07 02:03:50|||||||||1
1607306660000|2020-12-07 02:04:20|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607306690000|2020-12-07 02:04:50|||||||||1
1607306700000|2020-12-07 02:05:00|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607306710000|2020-12-07 02:05:10|||||||||1
1607306720000|2020-12-07 02:05:20|||||||||2
1607306740000|2020-12-07 02:05:40|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|3
1607306790000|2020-12-07 02:06:30|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1
1607306800000|2020-12-07 02:06:40|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|2
1607306810000|2020-12-07 02:06:50|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1
1607306830000|2020-12-07 02:07:10|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607306850000|2020-12-07 02:07:30|||||||||4
1607306900000|2020-12-07 02:08:20|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607306910000|2020-12-07 02:08:30|||||||||1
1607306930000|2020-12-07 02:08:50|||||||||1
1607306940000|2020-12-07 02:09:00|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607307000000|2020-12-07 02:10:00|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607307040000|2020-12-07 02:10:40|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607307070000|2020-12-07 02:11:10|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.8|1892.5|10
1607307100000|2020-12-07 02:11:40|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1
1607307120000|2020-12-07 02:12:00|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|3
1607307170000|2020-12-07 02:12:50|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|2
1607307230000|2020-12-07 02:13:50|||||||||2
1607307240000|2020-12-07 02:14:00|||||||||1
1607307260000|2020-12-07 02:14:20|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|2
1607307270000|2020-12-07 02:14:30|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607307280000|2020-12-07 02:14:40|1892.4|1892.1|1892.5|1892.2|1892.5|1892.2|1892.3|1892|3
1607307310000|2020-12-07 02:15:10|||||||||1
1607307320000|2020-12-07 02:15:20|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892.7|1892.4|3
1607307330000|2020-12-07 02:15:30|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607307340000|2020-12-07 02:15:40|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607307350000|2020-12-07 02:15:50|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1
1607307360000|2020-12-07 02:16:00|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607307370000|2020-12-07 02:16:10|||||||||1
1607307380000|2020-12-07 02:16:20|1892.4|1892.1|1892.2|1891.9|1892.4|1892.1|1892.2|1891.9|7
1607307390000|2020-12-07 02:16:30|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|2
1607307430000|2020-12-07 02:17:10|1892.2|1891.9|1892|1891.7|1892.2|1891.9|1892|1891.7|7
1607307440000|2020-12-07 02:17:20|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1
1607307490000|2020-12-07 02:18:10|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|1
1607307500000|2020-12-07 02:18:20|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1
1607307540000|2020-12-07 02:19:00|1892.1|1891.8|1892.3|1892|1892.3|1892|1892.1|1891.8|5
1607307570000|2020-12-07 02:19:30|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|2
1607307580000|2020-12-07 02:19:40|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|1
1607307600000|2020-12-07 02:20:00|||||||||1
1607307610000|2020-12-07 02:20:10|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1
1607307640000|2020-12-07 02:20:40|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1
1607307660000|2020-12-07 02:21:00|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1
1607307690000|2020-12-07 02:21:30|1892.4|1892.1|1892.6|1892.3|1892.6|1892.3|1892.4|1892.1|3
1607307700000|2020-12-07 02:21:40|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|2
1607307710000|2020-12-07 02:21:50|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|2
1607307740000|2020-12-07 02:22:20|||||||||3
1607307760000|2020-12-07 02:22:40|||||||||1
1607307770000|2020-12-07 02:22:50|||||||||1
1607307810000|2020-12-07 02:23:30|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1
1607307820000|2020-12-07 02:23:40|||||||||1
1607307840000|2020-12-07 02:24:00|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.8|1892.5|11
1607307850000|2020-12-07 02:24:10|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1
1607307860000|2020-12-07 02:24:20|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|4
1607307900000|2020-12-07 02:25:00|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|2
1607307910000|2020-12-07 02:25:10|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.8|1892.5|5
1607307920000|2020-12-07 02:25:20|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|4
1607307950000|2020-12-07 02:25:50|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|2
1607307960000|2020-12-07 02:26:00|||||||||2
1607307970000|2020-12-07 02:26:10|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|4
1607307990000|2020-12-07 02:26:30|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1
1607308010000|2020-12-07 02:26:50|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|1
1607308020000|2020-12-07 02:27:00|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|2
1607308050000|2020-12-07 02:27:30|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|2
1607308070000|2020-12-07 02:27:50|1892|1891.7|1891.5|1891.2|1892|1891.7|1891.5|1891.2|26
1607308090000|2020-12-07 02:28:10|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|2
1607308110000|2020-12-07 02:28:30|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.4|1891.1|3
1607308120000|2020-12-07 02:28:40|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|2
1607308130000|2020-12-07 02:28:50|1891.2|1890.9|1891.1|1890.8|1891.2|1890.9|1891.1|1890.8|8
1607308140000|2020-12-07 02:29:00|1891.2|1890.9|1891.1|1890.8|1891.2|1890.9|1891.1|1890.8|3
1607308150000|2020-12-07 02:29:10|1891|1890.7|1891|1890.7|1891|1890.7|1891|1890.7|4
1607308160000|2020-12-07 02:29:20|||||||||2
1607308180000|2020-12-07 02:29:40|1890.9|1890.6|1891|1890.7|1891|1890.7|1890.9|1890.6|3
1607308190000|2020-12-07 02:29:50|1890.9|1890.6|1890.7|1890.4|1890.9|1890.6|1890.7|1890.4|5
1607308200000|2020-12-07 02:30:00|1890.2|1889.9|1890.3|1890|1890.3|1890|1890.2|1889.9|5
1607308210000|2020-12-07 02:30:10|1890|1889.7|1889.4|1889.1|1890|1889.7|1889.4|1889.1|20
1607308220000|2020-12-07 02:30:20|1889|1888.7|1888.6|1888.3|1889|1888.7|1888.6|1888.3|18
1607308230000|2020-12-07 02:30:30|1888.7|1888.4|1888.5|1888.2|1888.7|1888.4|1888.4|1888.1|34
1607308240000|2020-12-07 02:30:40|1888.9|1888.6|1889|1888.7|1889|1888.7|1888.9|1888.6|8
1607308250000|2020-12-07 02:30:50|1889.3|1889|1889.7|1889.4|1889.7|1889.4|1889.1|1888.8|22
1607308260000|2020-12-07 02:31:00|1889.6|1889.3|1889.8|1889.5|1889.8|1889.5|1889.6|1889.3|3
1607308270000|2020-12-07 02:31:10|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1
1607308280000|2020-12-07 02:31:20|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|3
1607308310000|2020-12-07 02:31:50|1889.5|1889.2|1889.1|1888.8|1889.5|1889.2|1889|1888.7|71
1607308320000|2020-12-07 02:32:00|1889|1888.7|1888.4|1888.1|1889|1888.7|1888.3|1888|16
1607308330000|2020-12-07 02:32:10|1888.3|1888|1888|1887.7|1888.3|1888|1888|1887.7|13
1607308340000|2020-12-07 02:32:20|1888.2|1887.9|1888.3|1888|1888.3|1888|1888.2|1887.9|5
1607308350000|2020-12-07 02:32:30|1888.1|1887.8|1888.2|1887.9|1888.5|1888.2|1888.1|1887.8|4
1607308360000|2020-12-07 02:32:40|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1
1607308370000|2020-12-07 02:32:50|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|3
1607308380000|2020-12-07 02:33:00|1888.5|1888.2|1888.4|1888.1|1888.5|1888.2|1888.2|1887.9|9
1607308400000|2020-12-07 02:33:20|1888.6|1888.3|1889|1888.7|1889|1888.7|1888.6|1888.3|6
1607308410000|2020-12-07 02:33:30|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|2
1607308420000|2020-12-07 02:33:40|1889|1888.7|1888.8|1888.5|1889|1888.7|1888.8|1888.5|5
1607308430000|2020-12-07 02:33:50|1889|1888.7|1888.9|1888.6|1889|1888.7|1888.8|1888.5|6
1607308450000|2020-12-07 02:34:10|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|2
1607308460000|2020-12-07 02:34:20|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|3
1607308480000|2020-12-07 02:34:40|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607308490000|2020-12-07 02:34:50|1888.3|1888|1888|1887.7|1888.3|1888|1888|1887.7|5
1607308500000|2020-12-07 02:35:00|1888.1|1887.8|1888|1887.7|1888.1|1887.8|1888|1887.7|17
1607308510000|2020-12-07 02:35:10|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|2
1607308520000|2020-12-07 02:35:20|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|2
1607308570000|2020-12-07 02:36:10|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|7
1607308580000|2020-12-07 02:36:20|||||||||1
1607308590000|2020-12-07 02:36:30|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|2
1607308600000|2020-12-07 02:36:40|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|1
1607308610000|2020-12-07 02:36:50|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1
1607308620000|2020-12-07 02:37:00|||||||||2
1607308630000|2020-12-07 02:37:10|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1
1607308660000|2020-12-07 02:37:40|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607308700000|2020-12-07 02:38:20|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|8
1607308710000|2020-12-07 02:38:30|||||||||2
1607308720000|2020-12-07 02:38:40|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|3
1607308740000|2020-12-07 02:39:00|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607308750000|2020-12-07 02:39:10|||||||||4
1607308780000|2020-12-07 02:39:40|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1
1607308790000|2020-12-07 02:39:50|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|6
1607308800000|2020-12-07 02:40:00|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1
1607308820000|2020-12-07 02:40:20|||||||||2
1607308870000|2020-12-07 02:41:10|1888.5|1888.2|1888.2|1887.9|1888.5|1888.2|1888.1|1887.8|19
1607308890000|2020-12-07 02:41:30|1888|1887.7|1888.2|1887.9|1888.2|1887.9|1887.9|1887.6|9
1607308950000|2020-12-07 02:42:30|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.9|1887.6|3
1607308970000|2020-12-07 02:42:50|1887.6|1887.3|1887.1|1886.8|1887.6|1887.3|1887.1|1886.8|46
1607308980000|2020-12-07 02:43:00|1887.2|1886.9|1886.9|1886.6|1887.2|1886.9|1886.8|1886.5|20
1607308990000|2020-12-07 02:43:10|1886.8|1886.5|1887|1886.7|1887|1886.7|1886.8|1886.5|15
1607309000000|2020-12-07 02:43:20|1886.9|1886.6|1887|1886.7|1887|1886.7|1886.9|1886.6|5
1607309010000|2020-12-07 02:43:30|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607309020000|2020-12-07 02:43:40|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|21
1607309030000|2020-12-07 02:43:50|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|2
1607309050000|2020-12-07 02:44:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607309060000|2020-12-07 02:44:20|||||||||1
1607309070000|2020-12-07 02:44:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607309080000|2020-12-07 02:44:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607309090000|2020-12-07 02:44:50|1887.5|1887.2|1887.8|1887.5|1887.8|1887.5|1887.5|1887.2|3
1607309100000|2020-12-07 02:45:00|1887.7|1887.4|1887.5|1887.2|1887.7|1887.4|1887.5|1887.2|2
1607309110000|2020-12-07 02:45:10|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|6
1607309120000|2020-12-07 02:45:20|1887.1|1886.8|1887|1886.7|1887.1|1886.8|1887|1886.7|3
1607309130000|2020-12-07 02:45:30|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|2
1607309140000|2020-12-07 02:45:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|4
1607309150000|2020-12-07 02:45:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607309170000|2020-12-07 02:46:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607309180000|2020-12-07 02:46:20|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|3
1607309210000|2020-12-07 02:46:50|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1888|1887.7|6
1607309220000|2020-12-07 02:47:00|1888.2|1887.9|1888|1887.7|1888.2|1887.9|1888|1887.7|4
1607309240000|2020-12-07 02:47:20|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|1
1607309270000|2020-12-07 02:47:50|||||||||1
1607309310000|2020-12-07 02:48:30|1888.6|1888.3|1888.8|1888.5|1888.8|1888.5|1888.6|1888.3|5
1607309320000|2020-12-07 02:48:40|1888.9|1888.6|1888.7|1888.4|1888.9|1888.6|1888.7|1888.4|5
1607309340000|2020-12-07 02:49:00|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|2
1607309350000|2020-12-07 02:49:10|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|5
1607309360000|2020-12-07 02:49:20|1888.8|1888.5|1888.9|1888.6|1888.9|1888.6|1888.8|1888.5|2
1607309370000|2020-12-07 02:49:30|||||||||3
1607309390000|2020-12-07 02:49:50|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|1
1607309400000|2020-12-07 02:50:00|1889.2|1888.9|1889|1888.7|1889.2|1888.9|1889|1888.7|7
1607309410000|2020-12-07 02:50:10|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|2
1607309420000|2020-12-07 02:50:20|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|4
1607309430000|2020-12-07 02:50:30|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|2
1607309500000|2020-12-07 02:51:40|1889.3|1889|1889.2|1888.9|1889.3|1889|1889.2|1888.9|2
1607309510000|2020-12-07 02:51:50|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|1
1607309530000|2020-12-07 02:52:10|1889.2|1888.9|1889.3|1889|1889.4|1889.1|1889.2|1888.9|6
1607309540000|2020-12-07 02:52:20|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1
1607309560000|2020-12-07 02:52:40|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|1
1607309570000|2020-12-07 02:52:50|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|5
1607309600000|2020-12-07 02:53:20|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|2
1607309610000|2020-12-07 02:53:30|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1
1607309640000|2020-12-07 02:54:00|||||||||1
1607309680000|2020-12-07 02:54:40|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.3|1889|4
1607309690000|2020-12-07 02:54:50|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|5
1607309700000|2020-12-07 02:55:00|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1
1607309740000|2020-12-07 02:55:40|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|2
1607309750000|2020-12-07 02:55:50|||||||||2
1607309760000|2020-12-07 02:56:00|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|4
1607309770000|2020-12-07 02:56:10|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|7
1607309790000|2020-12-07 02:56:30|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|2
1607309810000|2020-12-07 02:56:50|1890.2|1889.9|1890.3|1890|1890.3|1890|1890.2|1889.9|5
1607309820000|2020-12-07 02:57:00|||||||||1
1607309840000|2020-12-07 02:57:20|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|1
1607309850000|2020-12-07 02:57:30|||||||||1
1607309860000|2020-12-07 02:57:40|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.8|1889.5|9
1607309870000|2020-12-07 02:57:50|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1
1607309880000|2020-12-07 02:58:00|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|5
1607309900000|2020-12-07 02:58:20|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1
1607309920000|2020-12-07 02:58:40|||||||||1
1607309930000|2020-12-07 02:58:50|||||||||3
1607309940000|2020-12-07 02:59:00|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|2
1607309960000|2020-12-07 02:59:20|1889.4|1889.1|1889.2|1888.9|1889.4|1889.1|1889.2|1888.9|10
1607309970000|2020-12-07 02:59:30|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889|1888.7|5
1607309980000|2020-12-07 02:59:40|1889|1888.7|1888.6|1888.3|1889|1888.7|1888.6|1888.3|10
1607309990000|2020-12-07 02:59:50|1888.8|1888.5|1888.8|1888.5|1888.9|1888.6|1888.8|1888.5|15
1607310000000|2020-12-07 03:00:00|1889|1888.7|1889.2|1888.9|1889.2|1888.9|1889|1888.7|2
1607310020000|2020-12-07 03:00:20|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1
1607310030000|2020-12-07 03:00:30|1889.7|1889.4|1889.8|1889.5|1889.8|1889.5|1889.7|1889.4|4
1607310040000|2020-12-07 03:00:40|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1
1607310070000|2020-12-07 03:01:10|||||||||2
1607310080000|2020-12-07 03:01:20|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|3
1607310100000|2020-12-07 03:01:40|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|3
1607310110000|2020-12-07 03:01:50|||||||||1
1607310120000|2020-12-07 03:02:00|||||||||1
1607310140000|2020-12-07 03:02:20|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1
1607310150000|2020-12-07 03:02:30|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|6
1607310170000|2020-12-07 03:02:50|1889.6|1889.3|1889.8|1889.5|1889.8|1889.5|1889.6|1889.3|3
1607310290000|2020-12-07 03:04:50|||||||||1
1607310300000|2020-12-07 03:05:00|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1
1607310320000|2020-12-07 03:05:20|1889.1|1888.8|1888.7|1888.4|1889.1|1888.8|1888.7|1888.4|4
1607310330000|2020-12-07 03:05:30|1888.6|1888.3|1888.6|1888.3|1889|1888.7|1888.6|1888.3|7
1607310340000|2020-12-07 03:05:40|1888.5|1888.2|1888.5|1888.2|1888.6|1888.3|1888.5|1888.2|4
1607310350000|2020-12-07 03:05:50|||||||||2
1607310360000|2020-12-07 03:06:00|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.3|1888|4
1607310370000|2020-12-07 03:06:10|1888.4|1888.1|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|6
1607310380000|2020-12-07 03:06:20|||||||||1
1607310420000|2020-12-07 03:07:00|||||||||2
1607310440000|2020-12-07 03:07:20|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1
1607310450000|2020-12-07 03:07:30|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1
1607310480000|2020-12-07 03:08:00|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.3|1888|3
1607310520000|2020-12-07 03:08:40|||||||||1
1607310550000|2020-12-07 03:09:10|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|2
1607310560000|2020-12-07 03:09:20|1888.3|1888|1888.1|1887.8|1888.3|1888|1888.1|1887.8|9
1607310570000|2020-12-07 03:09:30|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1888|1887.7|2
1607310580000|2020-12-07 03:09:40|1888.2|1887.9|1888.3|1888|1888.3|1888|1888.2|1887.9|4
1607310600000|2020-12-07 03:10:00|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|2
1607310630000|2020-12-07 03:10:30|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|1
1607310640000|2020-12-07 03:10:40|||||||||1
1607310670000|2020-12-07 03:11:10|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1
1607310690000|2020-12-07 03:11:30|1888.8|1888.5|1889|1888.7|1889|1888.7|1888.8|1888.5|5
1607310700000|2020-12-07 03:11:40|||||||||3
1607310710000|2020-12-07 03:11:50|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|11
1607310720000|2020-12-07 03:12:00|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|8
1607310730000|2020-12-07 03:12:10|||||||||3
1607310750000|2020-12-07 03:12:30|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|3
1607310770000|2020-12-07 03:12:50|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|2
1607310780000|2020-12-07 03:13:00|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.5|1888.2|3
1607310790000|2020-12-07 03:13:10|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|5
1607310830000|2020-12-07 03:13:50|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|2
1607310910000|2020-12-07 03:15:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607310930000|2020-12-07 03:15:30|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|9
1607310950000|2020-12-07 03:15:50|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1888|1887.7|6
1607310960000|2020-12-07 03:16:00|||||||||1
1607310970000|2020-12-07 03:16:10|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607310990000|2020-12-07 03:16:30|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|2
1607311000000|2020-12-07 03:16:40|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1
1607311020000|2020-12-07 03:17:00|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|2
1607311090000|2020-12-07 03:18:10|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607311100000|2020-12-07 03:18:20|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607311130000|2020-12-07 03:18:50|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|4
1607311150000|2020-12-07 03:19:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607311160000|2020-12-07 03:19:20|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|3
1607311170000|2020-12-07 03:19:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607311180000|2020-12-07 03:19:40|1887.6|1887.3|1887.7|1887.4|1887.7|1887.4|1887.6|1887.3|3
1607311200000|2020-12-07 03:20:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1
1607311210000|2020-12-07 03:20:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607311220000|2020-12-07 03:20:20|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607311250000|2020-12-07 03:20:50|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607311260000|2020-12-07 03:21:00|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|2
1607311310000|2020-12-07 03:21:50|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1888|1887.7|5
1607311320000|2020-12-07 03:22:00|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1
1607311380000|2020-12-07 03:23:00|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607311420000|2020-12-07 03:23:40|||||||||1
1607311450000|2020-12-07 03:24:10|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1
1607311470000|2020-12-07 03:24:30|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607311480000|2020-12-07 03:24:40|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|2
1607311500000|2020-12-07 03:25:00|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607311540000|2020-12-07 03:25:40|1888|1887.7|1887.6|1887.3|1888|1887.7|1887.6|1887.3|24
1607311550000|2020-12-07 03:25:50|1887.5|1887.2|1887.2|1886.9|1887.5|1887.2|1887.2|1886.9|6
1607311560000|2020-12-07 03:26:00|||||||||3
1607311570000|2020-12-07 03:26:10|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|5
1607311580000|2020-12-07 03:26:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607311590000|2020-12-07 03:26:30|||||||||1
1607311600000|2020-12-07 03:26:40|||||||||1
1607311640000|2020-12-07 03:27:20|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607311650000|2020-12-07 03:27:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|4
1607311680000|2020-12-07 03:28:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|3
1607311710000|2020-12-07 03:28:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607311740000|2020-12-07 03:29:00|||||||||1
1607311750000|2020-12-07 03:29:10|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607311780000|2020-12-07 03:29:40|||||||||3
1607311790000|2020-12-07 03:29:50|1887.4|1887.1|1887.6|1887.3|1887.6|1887.3|1887.4|1887.1|6
1607311800000|2020-12-07 03:30:00|||||||||3
1607311810000|2020-12-07 03:30:10|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607311820000|2020-12-07 03:30:20|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607311840000|2020-12-07 03:30:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607311850000|2020-12-07 03:30:50|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|7
1607311860000|2020-12-07 03:31:00|1887.3|1887|1887.1|1886.8|1887.3|1887|1887.1|1886.8|3
1607311870000|2020-12-07 03:31:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607311900000|2020-12-07 03:31:40|1886.9|1886.6|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|8
1607311930000|2020-12-07 03:32:10|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|22
1607311940000|2020-12-07 03:32:20|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|8
1607311950000|2020-12-07 03:32:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|4
1607311970000|2020-12-07 03:32:50|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607311980000|2020-12-07 03:33:00|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|17
1607311990000|2020-12-07 03:33:10|1886.9|1886.6|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|6
1607312000000|2020-12-07 03:33:20|1886.9|1886.6|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|7
1607312010000|2020-12-07 03:33:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|2
1607312050000|2020-12-07 03:34:10|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|13
1607312060000|2020-12-07 03:34:20|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|38
1607312070000|2020-12-07 03:34:30|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|20
1607312080000|2020-12-07 03:34:40|||||||||20
1607312090000|2020-12-07 03:34:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|9
1607312100000|2020-12-07 03:35:00|1886.9|1886.6|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|8
1607312110000|2020-12-07 03:35:10|||||||||2
1607312120000|2020-12-07 03:35:20|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|5
1607312130000|2020-12-07 03:35:30|1886.6|1886.3|1886.5|1886.2|1886.6|1886.3|1886.5|1886.2|13
1607312140000|2020-12-07 03:35:40|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|5
1607312150000|2020-12-07 03:35:50|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|4
1607312160000|2020-12-07 03:36:00|1886.5|1886.2|1886.4|1886.1|1886.5|1886.2|1886.4|1886.1|4
1607312170000|2020-12-07 03:36:10|1886.5|1886.2|1886.6|1886.3|1886.8|1886.5|1886.5|1886.2|16
1607312180000|2020-12-07 03:36:20|||||||||1
1607312200000|2020-12-07 03:36:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|5
1607312250000|2020-12-07 03:37:30|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|3
1607312270000|2020-12-07 03:37:50|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607312290000|2020-12-07 03:38:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|4
1607312300000|2020-12-07 03:38:20|||||||||1
1607312320000|2020-12-07 03:38:40|||||||||4
1607312330000|2020-12-07 03:38:50|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1885.9|1885.6|23
1607312340000|2020-12-07 03:39:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607312350000|2020-12-07 03:39:10|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|9
1607312360000|2020-12-07 03:39:20|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|19
1607312370000|2020-12-07 03:39:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|4
1607312380000|2020-12-07 03:39:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607312400000|2020-12-07 03:40:00|1885.8|1885.5|1885.6|1885.3|1885.8|1885.5|1885.6|1885.3|4
1607312410000|2020-12-07 03:40:10|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|3
1607312420000|2020-12-07 03:40:20|1885.7|1885.4|1885.4|1885.1|1885.7|1885.4|1885.4|1885.1|6
1607312430000|2020-12-07 03:40:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607312440000|2020-12-07 03:40:40|1885.8|1885.5|1886|1885.7|1886|1885.7|1885.8|1885.5|6
1607312450000|2020-12-07 03:40:50|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607312460000|2020-12-07 03:41:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607312470000|2020-12-07 03:41:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607312480000|2020-12-07 03:41:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|3
1607312490000|2020-12-07 03:41:30|||||||||1
1607312500000|2020-12-07 03:41:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|3
1607312520000|2020-12-07 03:42:00|||||||||1
1607312530000|2020-12-07 03:42:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|6
1607312570000|2020-12-07 03:42:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|13
1607312580000|2020-12-07 03:43:00|1885.9|1885.6|1885.8|1885.5|1886|1885.7|1885.8|1885.5|24
1607312600000|2020-12-07 03:43:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|3
1607312610000|2020-12-07 03:43:30|||||||||1
1607312620000|2020-12-07 03:43:40|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.5|1885.2|3
1607312640000|2020-12-07 03:44:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607312670000|2020-12-07 03:44:30|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607312680000|2020-12-07 03:44:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607312730000|2020-12-07 03:45:30|||||||||1
1607312740000|2020-12-07 03:45:40|||||||||1
1607312750000|2020-12-07 03:45:50|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|7
1607312760000|2020-12-07 03:46:00|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|19
1607312770000|2020-12-07 03:46:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|20
1607312780000|2020-12-07 03:46:20|||||||||10
1607312790000|2020-12-07 03:46:30|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|5
1607312800000|2020-12-07 03:46:40|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|22
1607312810000|2020-12-07 03:46:50|||||||||3
1607312850000|2020-12-07 03:47:30|||||||||4
1607312860000|2020-12-07 03:47:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|5
1607312870000|2020-12-07 03:47:50|1885.3|1885|1885|1884.7|1885.3|1885|1885|1884.7|19
1607312880000|2020-12-07 03:48:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607312910000|2020-12-07 03:48:30|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607312930000|2020-12-07 03:48:50|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607312940000|2020-12-07 03:49:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607312950000|2020-12-07 03:49:10|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|8
1607312960000|2020-12-07 03:49:20|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|2
1607312990000|2020-12-07 03:49:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607313000000|2020-12-07 03:50:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607313010000|2020-12-07 03:50:10|1885.3|1885|1885|1884.7|1885.3|1885|1885|1884.7|50
1607313020000|2020-12-07 03:50:20|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|8
1607313030000|2020-12-07 03:50:30|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|2
1607313040000|2020-12-07 03:50:40|||||||||4
1607313060000|2020-12-07 03:51:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|5
1607313070000|2020-12-07 03:51:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607313080000|2020-12-07 03:51:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|4
1607313090000|2020-12-07 03:51:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607313100000|2020-12-07 03:51:40|1885.3|1885|1885.1|1884.8|1885.3|1885|1885.1|1884.8|7
1607313110000|2020-12-07 03:51:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607313120000|2020-12-07 03:52:00|1885.2|1884.9|1885.1|1884.8|1885.3|1885|1885.1|1884.8|5
1607313130000|2020-12-07 03:52:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607313140000|2020-12-07 03:52:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|3
1607313150000|2020-12-07 03:52:30|||||||||2
1607313170000|2020-12-07 03:52:50|1885.3|1885|1885.1|1884.8|1885.3|1885|1885.1|1884.8|4
1607313210000|2020-12-07 03:53:30|||||||||2
1607313220000|2020-12-07 03:53:40|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|4
1607313240000|2020-12-07 03:54:00|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|5
1607313250000|2020-12-07 03:54:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607313260000|2020-12-07 03:54:20|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|4
1607313270000|2020-12-07 03:54:30|1884.7|1884.4|1884.5|1884.2|1884.7|1884.4|1884.5|1884.2|15
1607313290000|2020-12-07 03:54:50|1884.4|1884.1|1884|1883.7|1884.4|1884.1|1884|1883.7|20
1607313310000|2020-12-07 03:55:10|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|6
1607313320000|2020-12-07 03:55:20|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|6
1607313330000|2020-12-07 03:55:30|1884|1883.7|1883.7|1883.4|1884.1|1883.8|1883.7|1883.4|11
1607313340000|2020-12-07 03:55:40|||||||||1
1607313350000|2020-12-07 03:55:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607313360000|2020-12-07 03:56:00|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|2
1607313370000|2020-12-07 03:56:10|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|5
1607313380000|2020-12-07 03:56:20|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|22
1607313390000|2020-12-07 03:56:30|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.5|1883.2|19
1607313400000|2020-12-07 03:56:40|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|3
1607313430000|2020-12-07 03:57:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607313440000|2020-12-07 03:57:20|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|3
1607313460000|2020-12-07 03:57:40|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|8
1607313470000|2020-12-07 03:57:50|1883.3|1883|1883.3|1883|1883.4|1883.1|1883.3|1883|8
1607313480000|2020-12-07 03:58:00|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|4
1607313510000|2020-12-07 03:58:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|4
1607313520000|2020-12-07 03:58:40|1883.3|1883|1883.3|1883|1883.4|1883.1|1883.3|1883|10
1607313540000|2020-12-07 03:59:00|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|14
1607313550000|2020-12-07 03:59:10|1883.2|1882.9|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|31
1607313560000|2020-12-07 03:59:20|1883.3|1883|1883.2|1882.9|1883.3|1883|1883.2|1882.9|2
1607313570000|2020-12-07 03:59:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607313580000|2020-12-07 03:59:40|1883.4|1883.1|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|10
1607313590000|2020-12-07 03:59:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|8
1607313600000|2020-12-07 04:00:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|6
1607313610000|2020-12-07 04:00:10|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.7|1883.4|21
1607313620000|2020-12-07 04:00:20|1883.7|1883.4|1883.5|1883.2|1883.7|1883.4|1883.5|1883.2|8
1607313630000|2020-12-07 04:00:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|3
1607313640000|2020-12-07 04:00:40|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607313660000|2020-12-07 04:01:00|1884|1883.7|1883.8|1883.5|1884|1883.7|1883.8|1883.5|27
1607313670000|2020-12-07 04:01:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607313680000|2020-12-07 04:01:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|3
1607313730000|2020-12-07 04:02:10|||||||||1
1607313780000|2020-12-07 04:03:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607313790000|2020-12-07 04:03:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607313810000|2020-12-07 04:03:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607313820000|2020-12-07 04:03:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|10
1607313830000|2020-12-07 04:03:50|1883.5|1883.2|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|4
1607313840000|2020-12-07 04:04:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607313860000|2020-12-07 04:04:20|1883.4|1883.1|1883.2|1882.9|1883.4|1883.1|1883.2|1882.9|7
1607313870000|2020-12-07 04:04:30|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883.1|1882.8|12
1607313880000|2020-12-07 04:04:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607313900000|2020-12-07 04:05:00|||||||||4
1607313910000|2020-12-07 04:05:10|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|2
1607314000000|2020-12-07 04:06:40|||||||||10
1607314040000|2020-12-07 04:07:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607314060000|2020-12-07 04:07:40|||||||||1
1607314070000|2020-12-07 04:07:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607314080000|2020-12-07 04:08:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607314100000|2020-12-07 04:08:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|3
1607314110000|2020-12-07 04:08:30|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607314120000|2020-12-07 04:08:40|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|22
1607314130000|2020-12-07 04:08:50|1883.8|1883.5|1884|1883.7|1884|1883.7|1883.8|1883.5|14
1607314140000|2020-12-07 04:09:00|1883.8|1883.5|1883.9|1883.6|1884|1883.7|1883.8|1883.5|28
1607314150000|2020-12-07 04:09:10|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|5
1607314160000|2020-12-07 04:09:20|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|18
1607314170000|2020-12-07 04:09:30|||||||||3
1607314190000|2020-12-07 04:09:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607314200000|2020-12-07 04:10:00|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|3
1607314210000|2020-12-07 04:10:10|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607314270000|2020-12-07 04:11:10|||||||||5
1607314290000|2020-12-07 04:11:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|3
1607314300000|2020-12-07 04:11:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607314310000|2020-12-07 04:11:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|3
1607314320000|2020-12-07 04:12:00|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|5
1607314330000|2020-12-07 04:12:10|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|3
1607314340000|2020-12-07 04:12:20|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|6
1607314350000|2020-12-07 04:12:30|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|7
1607314360000|2020-12-07 04:12:40|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|5
1607314370000|2020-12-07 04:12:50|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|12
1607314380000|2020-12-07 04:13:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607314390000|2020-12-07 04:13:10|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|10
1607314400000|2020-12-07 04:13:20|||||||||5
1607314420000|2020-12-07 04:13:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607314430000|2020-12-07 04:13:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607314440000|2020-12-07 04:14:00|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|2
1607314450000|2020-12-07 04:14:10|||||||||1
1607314490000|2020-12-07 04:14:50|||||||||2
1607314500000|2020-12-07 04:15:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|5
1607314510000|2020-12-07 04:15:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|11
1607314530000|2020-12-07 04:15:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607314540000|2020-12-07 04:15:40|||||||||4
1607314550000|2020-12-07 04:15:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|13
1607314560000|2020-12-07 04:16:00|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|6
1607314570000|2020-12-07 04:16:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607314600000|2020-12-07 04:16:40|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|13
1607314610000|2020-12-07 04:16:50|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|5
1607314620000|2020-12-07 04:17:00|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|6
1607314630000|2020-12-07 04:17:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|3
1607314640000|2020-12-07 04:17:20|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|6
1607314650000|2020-12-07 04:17:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|4
1607314670000|2020-12-07 04:17:50|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|15
1607314700000|2020-12-07 04:18:20|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607314760000|2020-12-07 04:19:20|1884.8|1884.5|1884.9|1884.6|1884.9|1884.6|1884.8|1884.5|3
1607314810000|2020-12-07 04:20:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607314850000|2020-12-07 04:20:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607314870000|2020-12-07 04:21:10|1884.5|1884.2|1884.6|1884.3|1884.7|1884.4|1884.5|1884.2|5
1607314900000|2020-12-07 04:21:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607314910000|2020-12-07 04:21:50|||||||||1
1607314920000|2020-12-07 04:22:00|||||||||1
1607315000000|2020-12-07 04:23:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607315040000|2020-12-07 04:24:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607315120000|2020-12-07 04:25:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607315130000|2020-12-07 04:25:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607315140000|2020-12-07 04:25:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607315170000|2020-12-07 04:26:10|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|4
1607315210000|2020-12-07 04:26:50|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|2
1607315400000|2020-12-07 04:30:00|||||||||2
1607315420000|2020-12-07 04:30:20|||||||||1
1607315470000|2020-12-07 04:31:10|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607315500000|2020-12-07 04:31:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607315510000|2020-12-07 04:31:50|||||||||1
1607315520000|2020-12-07 04:32:00|1884.7|1884.4|1884.6|1884.3|1884.7|1884.4|1884.6|1884.3|3
1607315530000|2020-12-07 04:32:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607315540000|2020-12-07 04:32:20|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|2
1607315550000|2020-12-07 04:32:30|||||||||2
1607315570000|2020-12-07 04:32:50|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607315580000|2020-12-07 04:33:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607315590000|2020-12-07 04:33:10|||||||||1
1607315610000|2020-12-07 04:33:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607315620000|2020-12-07 04:33:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607315640000|2020-12-07 04:34:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607315650000|2020-12-07 04:34:10|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|4
1607315660000|2020-12-07 04:34:20|||||||||1
1607315670000|2020-12-07 04:34:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|6
1607315680000|2020-12-07 04:34:40|||||||||2
1607315700000|2020-12-07 04:35:00|||||||||1
1607315720000|2020-12-07 04:35:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607315780000|2020-12-07 04:36:20|||||||||4
1607315810000|2020-12-07 04:36:50|||||||||16
1607315820000|2020-12-07 04:37:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607315830000|2020-12-07 04:37:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607315840000|2020-12-07 04:37:20|||||||||1
1607315870000|2020-12-07 04:37:50|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607315940000|2020-12-07 04:39:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607315970000|2020-12-07 04:39:30|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607316000000|2020-12-07 04:40:00|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607316010000|2020-12-07 04:40:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607316040000|2020-12-07 04:40:40|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607316090000|2020-12-07 04:41:30|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607316100000|2020-12-07 04:41:40|||||||||1
1607316150000|2020-12-07 04:42:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607316350000|2020-12-07 04:45:50|||||||||2
1607316410000|2020-12-07 04:46:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607316420000|2020-12-07 04:47:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607316480000|2020-12-07 04:48:00|||||||||1
1607316570000|2020-12-07 04:49:30|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607316580000|2020-12-07 04:49:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607316590000|2020-12-07 04:49:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607316610000|2020-12-07 04:50:10|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|5
1607316620000|2020-12-07 04:50:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607316640000|2020-12-07 04:50:40|||||||||2
1607316700000|2020-12-07 04:51:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607316710000|2020-12-07 04:51:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607316720000|2020-12-07 04:52:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607316730000|2020-12-07 04:52:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607316740000|2020-12-07 04:52:20|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|3
1607316780000|2020-12-07 04:53:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|3
1607316790000|2020-12-07 04:53:10|||||||||1
1607316840000|2020-12-07 04:54:00|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607316850000|2020-12-07 04:54:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607316880000|2020-12-07 04:54:40|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607316910000|2020-12-07 04:55:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607316950000|2020-12-07 04:55:50|1885.3|1885|1885.5|1885.2|1885.5|1885.2|1885.3|1885|2
1607316970000|2020-12-07 04:56:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607316980000|2020-12-07 04:56:20|||||||||1
1607317030000|2020-12-07 04:57:10|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607317080000|2020-12-07 04:58:00|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|2
1607317090000|2020-12-07 04:58:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607317110000|2020-12-07 04:58:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|6
1607317120000|2020-12-07 04:58:40|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|2
1607317130000|2020-12-07 04:58:50|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|2
1607317140000|2020-12-07 04:59:00|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|3
1607317180000|2020-12-07 04:59:40|||||||||1
1607317200000|2020-12-07 05:00:00|1885.8|1885.5|1886|1885.7|1886|1885.7|1885.8|1885.5|7
1607317210000|2020-12-07 05:00:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|5
1607317220000|2020-12-07 05:00:20|1886.1|1885.8|1886|1885.7|1886.2|1885.9|1886|1885.7|3
1607317230000|2020-12-07 05:00:30|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607317240000|2020-12-07 05:00:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607317260000|2020-12-07 05:01:00|1886|1885.7|1885.8|1885.5|1886|1885.7|1885.8|1885.5|3
1607317280000|2020-12-07 05:01:20|1886|1885.7|1886.2|1885.9|1886.2|1885.9|1886|1885.7|10
1607317300000|2020-12-07 05:01:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|5
1607317310000|2020-12-07 05:01:50|||||||||1
1607317320000|2020-12-07 05:02:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607317360000|2020-12-07 05:02:40|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|2
1607317440000|2020-12-07 05:04:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607317520000|2020-12-07 05:05:20|||||||||1
1607317540000|2020-12-07 05:05:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|3
1607317550000|2020-12-07 05:05:50|||||||||1
1607317560000|2020-12-07 05:06:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607317590000|2020-12-07 05:06:30|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607317610000|2020-12-07 05:06:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607317640000|2020-12-07 05:07:20|||||||||1
1607317650000|2020-12-07 05:07:30|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607317660000|2020-12-07 05:07:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607317710000|2020-12-07 05:08:30|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607317720000|2020-12-07 05:08:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607317770000|2020-12-07 05:09:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607317800000|2020-12-07 05:10:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607317830000|2020-12-07 05:10:30|||||||||1
1607317840000|2020-12-07 05:10:40|||||||||2
1607317850000|2020-12-07 05:10:50|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|4
1607317860000|2020-12-07 05:11:00|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1886|1885.7|2
1607317870000|2020-12-07 05:11:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607317880000|2020-12-07 05:11:20|1885.6|1885.3|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|3
1607317890000|2020-12-07 05:11:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607317910000|2020-12-07 05:11:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607317920000|2020-12-07 05:12:00|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|2
1607317930000|2020-12-07 05:12:10|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|3
1607317950000|2020-12-07 05:12:30|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607317970000|2020-12-07 05:12:50|||||||||1
1607318020000|2020-12-07 05:13:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607318030000|2020-12-07 05:13:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607318040000|2020-12-07 05:14:00|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607318050000|2020-12-07 05:14:10|||||||||1
1607318060000|2020-12-07 05:14:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607318140000|2020-12-07 05:15:40|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|2
1607318170000|2020-12-07 05:16:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607318240000|2020-12-07 05:17:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607318260000|2020-12-07 05:17:40|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607318270000|2020-12-07 05:17:50|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|3
1607318310000|2020-12-07 05:18:30|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|2
1607318320000|2020-12-07 05:18:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607318400000|2020-12-07 05:20:00|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607318410000|2020-12-07 05:20:10|||||||||1
1607318430000|2020-12-07 05:20:30|||||||||1
1607318440000|2020-12-07 05:20:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607318500000|2020-12-07 05:21:40|||||||||1
1607318530000|2020-12-07 05:22:10|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|4
1607318550000|2020-12-07 05:22:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607318640000|2020-12-07 05:24:00|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|8
1607318740000|2020-12-07 05:25:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607318770000|2020-12-07 05:26:10|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|4
1607318780000|2020-12-07 05:26:20|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607318800000|2020-12-07 05:26:40|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|2
1607318820000|2020-12-07 05:27:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607318840000|2020-12-07 05:27:20|||||||||1
1607318940000|2020-12-07 05:29:00|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|2
1607318950000|2020-12-07 05:29:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607318960000|2020-12-07 05:29:20|||||||||2
1607318990000|2020-12-07 05:29:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607319000000|2020-12-07 05:30:00|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|4
1607319020000|2020-12-07 05:30:20|1885.7|1885.4|1886|1885.7|1886|1885.7|1885.7|1885.4|16
1607319030000|2020-12-07 05:30:30|1886.3|1886|1886.5|1886.2|1886.5|1886.2|1886.3|1886|11
1607319040000|2020-12-07 05:30:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.4|1886.1|3
1607319050000|2020-12-07 05:30:50|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|3
1607319060000|2020-12-07 05:31:00|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|3
1607319070000|2020-12-07 05:31:10|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|2
1607319100000|2020-12-07 05:31:40|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|3
1607319110000|2020-12-07 05:31:50|1886.5|1886.2|1886.5|1886.2|1886.6|1886.3|1886.5|1886.2|5
1607319120000|2020-12-07 05:32:00|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607319210000|2020-12-07 05:33:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607319270000|2020-12-07 05:34:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607319420000|2020-12-07 05:37:00|||||||||1
1607319450000|2020-12-07 05:37:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607319480000|2020-12-07 05:38:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607319490000|2020-12-07 05:38:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607319530000|2020-12-07 05:38:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|3
1607319540000|2020-12-07 05:39:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607319550000|2020-12-07 05:39:10|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|2
1607319560000|2020-12-07 05:39:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607319570000|2020-12-07 05:39:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607319660000|2020-12-07 05:41:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607319690000|2020-12-07 05:41:30|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607319720000|2020-12-07 05:42:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607319780000|2020-12-07 05:43:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607319800000|2020-12-07 05:43:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607319810000|2020-12-07 05:43:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607319830000|2020-12-07 05:43:50|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607319840000|2020-12-07 05:44:00|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|5
1607319850000|2020-12-07 05:44:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607319880000|2020-12-07 05:44:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607319890000|2020-12-07 05:44:50|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|2
1607319910000|2020-12-07 05:45:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607319920000|2020-12-07 05:45:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607319930000|2020-12-07 05:45:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607319940000|2020-12-07 05:45:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607319950000|2020-12-07 05:45:50|||||||||1
1607319980000|2020-12-07 05:46:20|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|2
1607320010000|2020-12-07 05:46:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607320020000|2020-12-07 05:47:00|||||||||1
1607320040000|2020-12-07 05:47:20|||||||||2
1607320050000|2020-12-07 05:47:30|||||||||1
1607320060000|2020-12-07 05:47:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607320100000|2020-12-07 05:48:20|||||||||1
1607320130000|2020-12-07 05:48:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607320220000|2020-12-07 05:50:20|||||||||1
1607320250000|2020-12-07 05:50:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607320270000|2020-12-07 05:51:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607320300000|2020-12-07 05:51:40|||||||||1
1607320310000|2020-12-07 05:51:50|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607320380000|2020-12-07 05:53:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607320430000|2020-12-07 05:53:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607320440000|2020-12-07 05:54:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|5
1607320460000|2020-12-07 05:54:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607320470000|2020-12-07 05:54:30|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|6
1607320480000|2020-12-07 05:54:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607320500000|2020-12-07 05:55:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607320510000|2020-12-07 05:55:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607320520000|2020-12-07 05:55:20|||||||||1
1607320570000|2020-12-07 05:56:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607320580000|2020-12-07 05:56:20|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607320610000|2020-12-07 05:56:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607320630000|2020-12-07 05:57:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607320660000|2020-12-07 05:57:40|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|3
1607320690000|2020-12-07 05:58:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|3
1607320710000|2020-12-07 05:58:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|3
1607320720000|2020-12-07 05:58:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607320730000|2020-12-07 05:58:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607320740000|2020-12-07 05:59:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607320790000|2020-12-07 05:59:50|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607320800000|2020-12-07 06:00:00|1884.5|1884.2|1884.3|1884|1884.5|1884.2|1884.3|1884|10
1607320810000|2020-12-07 06:00:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607320820000|2020-12-07 06:00:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607320830000|2020-12-07 06:00:30|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|3
1607320850000|2020-12-07 06:00:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607320870000|2020-12-07 06:01:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607320890000|2020-12-07 06:01:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607320900000|2020-12-07 06:01:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|3
1607320910000|2020-12-07 06:01:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607320940000|2020-12-07 06:02:20|||||||||1
1607320950000|2020-12-07 06:02:30|||||||||1
1607320960000|2020-12-07 06:02:40|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607321010000|2020-12-07 06:03:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607321040000|2020-12-07 06:04:00|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|4
1607321080000|2020-12-07 06:04:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607321110000|2020-12-07 06:05:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607321130000|2020-12-07 06:05:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607321160000|2020-12-07 06:06:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607321280000|2020-12-07 06:08:00|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607321290000|2020-12-07 06:08:10|||||||||1
1607321340000|2020-12-07 06:09:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607321360000|2020-12-07 06:09:20|||||||||1
1607321370000|2020-12-07 06:09:30|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|2
1607321380000|2020-12-07 06:09:40|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607321410000|2020-12-07 06:10:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607321450000|2020-12-07 06:10:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607321480000|2020-12-07 06:11:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607321500000|2020-12-07 06:11:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607321530000|2020-12-07 06:12:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607321640000|2020-12-07 06:14:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607321690000|2020-12-07 06:14:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607321740000|2020-12-07 06:15:40|1885.6|1885.3|1885.8|1885.5|1885.8|1885.5|1885.6|1885.3|9
1607321760000|2020-12-07 06:16:00|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|2
1607321780000|2020-12-07 06:16:20|||||||||1
1607321790000|2020-12-07 06:16:30|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607321800000|2020-12-07 06:16:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607321850000|2020-12-07 06:17:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607321910000|2020-12-07 06:18:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|2
1607321950000|2020-12-07 06:19:10|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|4
1607321970000|2020-12-07 06:19:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607322020000|2020-12-07 06:20:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607322070000|2020-12-07 06:21:10|||||||||1
1607322090000|2020-12-07 06:21:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607322170000|2020-12-07 06:22:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607322190000|2020-12-07 06:23:10|||||||||1
1607322210000|2020-12-07 06:23:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607322250000|2020-12-07 06:24:10|||||||||2
1607322270000|2020-12-07 06:24:30|||||||||2
1607322290000|2020-12-07 06:24:50|||||||||1
1607322360000|2020-12-07 06:26:00|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|2
1607322370000|2020-12-07 06:26:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607322390000|2020-12-07 06:26:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607322400000|2020-12-07 06:26:40|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607322410000|2020-12-07 06:26:50|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|3
1607322420000|2020-12-07 06:27:00|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607322430000|2020-12-07 06:27:10|||||||||1
1607322460000|2020-12-07 06:27:40|||||||||1
1607322520000|2020-12-07 06:28:40|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|7
1607322610000|2020-12-07 06:30:10|1884.3|1884|1884.2|1883.9|1884.3|1884|1884.2|1883.9|4
1607322640000|2020-12-07 06:30:40|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|2
1607322650000|2020-12-07 06:30:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607322660000|2020-12-07 06:31:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|6
1607322680000|2020-12-07 06:31:20|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|2
1607322690000|2020-12-07 06:31:30|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|4
1607322700000|2020-12-07 06:31:40|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|5
1607322760000|2020-12-07 06:32:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607322770000|2020-12-07 06:32:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607322820000|2020-12-07 06:33:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607322830000|2020-12-07 06:33:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607322840000|2020-12-07 06:34:00|||||||||1
1607322860000|2020-12-07 06:34:20|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|4
1607322880000|2020-12-07 06:34:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607322900000|2020-12-07 06:35:00|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|3
1607322910000|2020-12-07 06:35:10|||||||||1
1607322930000|2020-12-07 06:35:30|||||||||1
1607322940000|2020-12-07 06:35:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607322950000|2020-12-07 06:35:50|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607322970000|2020-12-07 06:36:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|5
1607323000000|2020-12-07 06:36:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607323010000|2020-12-07 06:36:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607323050000|2020-12-07 06:37:30|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607323060000|2020-12-07 06:37:40|||||||||2
1607323070000|2020-12-07 06:37:50|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607323120000|2020-12-07 06:38:40|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607323140000|2020-12-07 06:39:00|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|2
1607323150000|2020-12-07 06:39:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|4
1607323170000|2020-12-07 06:39:30|||||||||1
1607323180000|2020-12-07 06:39:40|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|3
1607323200000|2020-12-07 06:40:00|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|4
1607323210000|2020-12-07 06:40:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|5
1607323220000|2020-12-07 06:40:20|||||||||1
1607323240000|2020-12-07 06:40:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607323260000|2020-12-07 06:41:00|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|2
1607323300000|2020-12-07 06:41:40|||||||||1
1607323370000|2020-12-07 06:42:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|4
1607323410000|2020-12-07 06:43:30|||||||||1
1607323460000|2020-12-07 06:44:20|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|2
1607323480000|2020-12-07 06:44:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607323550000|2020-12-07 06:45:50|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|11
1607323580000|2020-12-07 06:46:20|||||||||1
1607323620000|2020-12-07 06:47:00|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|4
1607323630000|2020-12-07 06:47:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607323640000|2020-12-07 06:47:20|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607323650000|2020-12-07 06:47:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|3
1607323710000|2020-12-07 06:48:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607323720000|2020-12-07 06:48:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607323730000|2020-12-07 06:48:50|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607323740000|2020-12-07 06:49:00|||||||||2
1607323760000|2020-12-07 06:49:20|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|4
1607323780000|2020-12-07 06:49:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607323820000|2020-12-07 06:50:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885|1884.7|6
1607323830000|2020-12-07 06:50:30|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|6
1607323870000|2020-12-07 06:51:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607323910000|2020-12-07 06:51:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607323920000|2020-12-07 06:52:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607323950000|2020-12-07 06:52:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607323970000|2020-12-07 06:52:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|4
1607324040000|2020-12-07 06:54:00|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|8
1607324080000|2020-12-07 06:54:40|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|5
1607324090000|2020-12-07 06:54:50|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|3
1607324100000|2020-12-07 06:55:00|||||||||3
1607324110000|2020-12-07 06:55:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607324120000|2020-12-07 06:55:20|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|2
1607324160000|2020-12-07 06:56:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607324170000|2020-12-07 06:56:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607324180000|2020-12-07 06:56:20|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|5
1607324200000|2020-12-07 06:56:40|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607324210000|2020-12-07 06:56:50|1884.9|1884.6|1884.7|1884.4|1884.9|1884.6|1884.7|1884.4|6
1607324240000|2020-12-07 06:57:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607324250000|2020-12-07 06:57:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|4
1607324260000|2020-12-07 06:57:40|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607324290000|2020-12-07 06:58:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|3
1607324300000|2020-12-07 06:58:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607324380000|2020-12-07 06:59:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607324390000|2020-12-07 06:59:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607324400000|2020-12-07 07:00:00|1884.8|1884.5|1884.2|1883.9|1884.8|1884.5|1883.6|1883.3|37
1607324410000|2020-12-07 07:00:10|||||||||1
1607324420000|2020-12-07 07:00:20|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884|1883.7|5
1607324440000|2020-12-07 07:00:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607324450000|2020-12-07 07:00:50|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884|1883.7|9
1607324460000|2020-12-07 07:01:00|1884.1|1883.8|1884.3|1884|1884.3|1884|1884.1|1883.8|8
1607324480000|2020-12-07 07:01:20|||||||||2
1607324500000|2020-12-07 07:01:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607324520000|2020-12-07 07:02:00|1884|1883.7|1884.2|1883.9|1884.3|1884|1884|1883.7|11
1607324530000|2020-12-07 07:02:10|||||||||1
1607324550000|2020-12-07 07:02:30|||||||||1
1607324560000|2020-12-07 07:02:40|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607324570000|2020-12-07 07:02:50|1884.4|1884.1|1884.6|1884.3|1884.7|1884.4|1884.4|1884.1|11
1607324610000|2020-12-07 07:03:30|1884.8|1884.5|1884.5|1884.2|1884.8|1884.5|1884.5|1884.2|2
1607324620000|2020-12-07 07:03:40|||||||||1
1607324630000|2020-12-07 07:03:50|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|3
1607324640000|2020-12-07 07:04:00|||||||||2
1607324650000|2020-12-07 07:04:10|||||||||2
1607324660000|2020-12-07 07:04:20|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|2
1607324670000|2020-12-07 07:04:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|7
1607324680000|2020-12-07 07:04:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607324700000|2020-12-07 07:05:00|||||||||1
1607324730000|2020-12-07 07:05:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|4
1607324750000|2020-12-07 07:05:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|8
1607324770000|2020-12-07 07:06:10|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|2
1607324780000|2020-12-07 07:06:20|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|4
1607324790000|2020-12-07 07:06:30|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|3
1607324810000|2020-12-07 07:06:50|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607324820000|2020-12-07 07:07:00|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|2
1607324830000|2020-12-07 07:07:10|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|4
1607324840000|2020-12-07 07:07:20|1883.8|1883.5|1883.5|1883.2|1883.8|1883.5|1883.5|1883.2|10
1607324850000|2020-12-07 07:07:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607324860000|2020-12-07 07:07:40|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|5
1607324870000|2020-12-07 07:07:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|9
1607324880000|2020-12-07 07:08:00|1884.2|1883.9|1884|1883.7|1884.2|1883.9|1884|1883.7|3
1607324890000|2020-12-07 07:08:10|||||||||1
1607324900000|2020-12-07 07:08:20|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607324910000|2020-12-07 07:08:30|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|2
1607324920000|2020-12-07 07:08:40|||||||||2
1607324940000|2020-12-07 07:09:00|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|7
1607324990000|2020-12-07 07:09:50|1884.2|1883.9|1883.9|1883.6|1884.2|1883.9|1883.9|1883.6|2
1607325020000|2020-12-07 07:10:20|||||||||1
1607325070000|2020-12-07 07:11:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607325080000|2020-12-07 07:11:20|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|4
1607325090000|2020-12-07 07:11:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607325100000|2020-12-07 07:11:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607325120000|2020-12-07 07:12:00|1884.5|1884.2|1884.3|1884|1884.5|1884.2|1884.3|1884|2
1607325150000|2020-12-07 07:12:30|1884.4|1884.1|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|6
1607325180000|2020-12-07 07:13:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607325190000|2020-12-07 07:13:10|||||||||2
1607325200000|2020-12-07 07:13:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607325220000|2020-12-07 07:13:40|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607325280000|2020-12-07 07:14:40|||||||||2
1607325290000|2020-12-07 07:14:50|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|4
1607325300000|2020-12-07 07:15:00|1884.6|1884.3|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|4
1607325320000|2020-12-07 07:15:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607325330000|2020-12-07 07:15:30|||||||||2
1607325340000|2020-12-07 07:15:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607325350000|2020-12-07 07:15:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607325360000|2020-12-07 07:16:00|||||||||4
1607325380000|2020-12-07 07:16:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607325430000|2020-12-07 07:17:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|7
1607325440000|2020-12-07 07:17:20|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|3
1607325450000|2020-12-07 07:17:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607325460000|2020-12-07 07:17:40|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|2
1607325480000|2020-12-07 07:18:00|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|5
1607325490000|2020-12-07 07:18:10|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607325500000|2020-12-07 07:18:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607325550000|2020-12-07 07:19:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607325560000|2020-12-07 07:19:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|10
1607325570000|2020-12-07 07:19:30|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607325600000|2020-12-07 07:20:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607325620000|2020-12-07 07:20:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607325630000|2020-12-07 07:20:30|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|5
1607325640000|2020-12-07 07:20:40|1884.6|1884.3|1885|1884.7|1885|1884.7|1884.6|1884.3|9
1607325650000|2020-12-07 07:20:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607325660000|2020-12-07 07:21:00|1884.9|1884.6|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|6
1607325720000|2020-12-07 07:22:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|4
1607325730000|2020-12-07 07:22:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|4
1607325740000|2020-12-07 07:22:20|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607325750000|2020-12-07 07:22:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|4
1607325780000|2020-12-07 07:23:00|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|4
1607325810000|2020-12-07 07:23:30|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.3|1885|3
1607325820000|2020-12-07 07:23:40|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|4
1607325830000|2020-12-07 07:23:50|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|4
1607325840000|2020-12-07 07:24:00|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607325850000|2020-12-07 07:24:10|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|10
1607325880000|2020-12-07 07:24:40|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|2
1607325890000|2020-12-07 07:24:50|||||||||1
1607325900000|2020-12-07 07:25:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607325920000|2020-12-07 07:25:20|1885.6|1885.3|1885.8|1885.5|1885.8|1885.5|1885.6|1885.3|3
1607325990000|2020-12-07 07:26:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|4
1607326040000|2020-12-07 07:27:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607326060000|2020-12-07 07:27:40|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607326080000|2020-12-07 07:28:00|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607326090000|2020-12-07 07:28:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607326120000|2020-12-07 07:28:40|||||||||1
1607326160000|2020-12-07 07:29:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|5
1607326170000|2020-12-07 07:29:30|||||||||2
1607326190000|2020-12-07 07:29:50|||||||||1
1607326200000|2020-12-07 07:30:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607326210000|2020-12-07 07:30:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607326220000|2020-12-07 07:30:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|3
1607326230000|2020-12-07 07:30:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607326260000|2020-12-07 07:31:00|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|3
1607326270000|2020-12-07 07:31:10|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|10
1607326300000|2020-12-07 07:31:40|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607326310000|2020-12-07 07:31:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607326330000|2020-12-07 07:32:10|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.9|1885.6|5
1607326360000|2020-12-07 07:32:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607326370000|2020-12-07 07:32:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607326390000|2020-12-07 07:33:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607326410000|2020-12-07 07:33:30|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|2
1607326420000|2020-12-07 07:33:40|1885.3|1885|1885.5|1885.2|1885.5|1885.2|1885.2|1884.9|4
1607326450000|2020-12-07 07:34:10|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|7
1607326460000|2020-12-07 07:34:20|||||||||1
1607326470000|2020-12-07 07:34:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|5
1607326480000|2020-12-07 07:34:40|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|4
1607326540000|2020-12-07 07:35:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|4
1607326550000|2020-12-07 07:35:50|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|4
1607326560000|2020-12-07 07:36:00|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607326570000|2020-12-07 07:36:10|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|2
1607326600000|2020-12-07 07:36:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|3
1607326680000|2020-12-07 07:38:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|4
1607326690000|2020-12-07 07:38:10|1885.6|1885.3|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|5
1607326700000|2020-12-07 07:38:20|1885.3|1885|1885.5|1885.2|1885.5|1885.2|1885.3|1885|4
1607326710000|2020-12-07 07:38:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607326720000|2020-12-07 07:38:40|||||||||1
1607326730000|2020-12-07 07:38:50|||||||||3
1607326750000|2020-12-07 07:39:10|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|6
1607326760000|2020-12-07 07:39:20|||||||||1
1607326770000|2020-12-07 07:39:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607326780000|2020-12-07 07:39:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607326790000|2020-12-07 07:39:50|||||||||2
1607326830000|2020-12-07 07:40:30|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|3
1607326840000|2020-12-07 07:40:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607326850000|2020-12-07 07:40:50|||||||||1
1607326890000|2020-12-07 07:41:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|4
1607326960000|2020-12-07 07:42:40|||||||||4
1607326980000|2020-12-07 07:43:00|||||||||2
1607327000000|2020-12-07 07:43:20|||||||||1
1607327100000|2020-12-07 07:45:00|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|6
1607327110000|2020-12-07 07:45:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607327150000|2020-12-07 07:45:50|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|4
1607327160000|2020-12-07 07:46:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607327170000|2020-12-07 07:46:10|1885|1884.7|1885.2|1884.9|1885.2|1884.9|1885|1884.7|5
1607327220000|2020-12-07 07:47:00|1885.5|1885.2|1885.7|1885.4|1885.7|1885.4|1885.5|1885.2|9
1607327230000|2020-12-07 07:47:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607327240000|2020-12-07 07:47:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|9
1607327250000|2020-12-07 07:47:30|||||||||2
1607327260000|2020-12-07 07:47:40|||||||||1
1607327270000|2020-12-07 07:47:50|||||||||2
1607327280000|2020-12-07 07:48:00|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|6
1607327290000|2020-12-07 07:48:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607327300000|2020-12-07 07:48:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607327340000|2020-12-07 07:49:00|1886.3|1886|1886.4|1886.1|1886.5|1886.2|1886.3|1886|17
1607327350000|2020-12-07 07:49:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607327360000|2020-12-07 07:49:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|3
1607327370000|2020-12-07 07:49:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|3
1607327380000|2020-12-07 07:49:40|1886.5|1886.2|1886.3|1886|1886.5|1886.2|1886.3|1886|8
1607327390000|2020-12-07 07:49:50|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|5
1607327400000|2020-12-07 07:50:00|||||||||1
1607327410000|2020-12-07 07:50:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607327420000|2020-12-07 07:50:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607327430000|2020-12-07 07:50:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|8
1607327450000|2020-12-07 07:50:50|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|4
1607327460000|2020-12-07 07:51:00|||||||||10
1607327470000|2020-12-07 07:51:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607327480000|2020-12-07 07:51:20|||||||||1
1607327490000|2020-12-07 07:51:30|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|4
1607327520000|2020-12-07 07:52:00|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607327530000|2020-12-07 07:52:10|||||||||1
1607327540000|2020-12-07 07:52:20|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|3
1607327570000|2020-12-07 07:52:50|||||||||1
1607327590000|2020-12-07 07:53:10|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|5
1607327600000|2020-12-07 07:53:20|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607327660000|2020-12-07 07:54:20|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|6
1607327710000|2020-12-07 07:55:10|||||||||1
1607327770000|2020-12-07 07:56:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607327800000|2020-12-07 07:56:40|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|4
1607327820000|2020-12-07 07:57:00|||||||||1
1607327870000|2020-12-07 07:57:50|||||||||4
1607327890000|2020-12-07 07:58:10|1886.9|1886.6|1887.1|1886.8|1887.1|1886.8|1886.9|1886.6|11
1607327900000|2020-12-07 07:58:20|||||||||1
1607327910000|2020-12-07 07:58:30|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|3
1607327930000|2020-12-07 07:58:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|5
1607327940000|2020-12-07 07:59:00|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|5
1607327950000|2020-12-07 07:59:10|1887.3|1887|1887.7|1887.4|1887.7|1887.4|1887.3|1887|14
1607327960000|2020-12-07 07:59:20|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.8|1887.5|2
1607327970000|2020-12-07 07:59:30|||||||||2
1607327980000|2020-12-07 07:59:40|1887.7|1887.4|1887.5|1887.2|1887.7|1887.4|1887.5|1887.2|3
1607327990000|2020-12-07 07:59:50|1887.4|1887.1|1887.7|1887.4|1887.7|1887.4|1887.4|1887.1|5
1607328000000|2020-12-07 08:00:00|1887.6|1887.3|1887.3|1887|1887.6|1887.3|1887.2|1886.9|19
1607328010000|2020-12-07 08:00:10|1887.5|1887.2|1887.1|1886.8|1887.5|1887.2|1887.1|1886.8|10
1607328020000|2020-12-07 08:00:20|1887|1886.7|1886.7|1886.4|1887|1886.7|1886.7|1886.4|11
1607328030000|2020-12-07 08:00:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|3
1607328040000|2020-12-07 08:00:40|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|5
1607328050000|2020-12-07 08:00:50|1886.5|1886.2|1886.8|1886.5|1886.8|1886.5|1886.5|1886.2|7
1607328060000|2020-12-07 08:01:00|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.5|1886.2|22
1607328070000|2020-12-07 08:01:10|1886.7|1886.4|1886.3|1886|1886.8|1886.5|1886.3|1886|21
1607328080000|2020-12-07 08:01:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|8
1607328090000|2020-12-07 08:01:30|1886.3|1886|1886.1|1885.8|1886.3|1886|1886|1885.7|6
1607328100000|2020-12-07 08:01:40|1886.2|1885.9|1886.2|1885.9|1886.3|1886|1886.1|1885.8|7
1607328110000|2020-12-07 08:01:50|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|8
1607328120000|2020-12-07 08:02:00|1886.3|1886|1885.9|1885.6|1886.3|1886|1885.9|1885.6|31
1607328130000|2020-12-07 08:02:10|1885.5|1885.2|1885.2|1884.9|1885.5|1885.2|1885.2|1884.9|16
1607328140000|2020-12-07 08:02:20|1884.7|1884.4|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|24
1607328150000|2020-12-07 08:02:30|1884.8|1884.5|1884.2|1883.9|1884.9|1884.6|1884.2|1883.9|41
1607328160000|2020-12-07 08:02:40|1884.1|1883.8|1883.8|1883.5|1884.1|1883.8|1883.6|1883.3|13
1607328170000|2020-12-07 08:02:50|1883.9|1883.6|1883.9|1883.6|1884|1883.7|1883.9|1883.6|8
1607328180000|2020-12-07 08:03:00|1884.1|1883.8|1883.7|1883.4|1884.1|1883.8|1883.7|1883.4|8
1607328190000|2020-12-07 08:03:10|1883.5|1883.2|1883.1|1882.8|1883.5|1883.2|1883.1|1882.8|13
1607328200000|2020-12-07 08:03:20|1883.2|1882.9|1883.5|1883.2|1883.5|1883.2|1883.1|1882.8|21
1607328210000|2020-12-07 08:03:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.4|1883.1|10
1607328220000|2020-12-07 08:03:40|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|3
1607328230000|2020-12-07 08:03:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607328240000|2020-12-07 08:04:00|1883.6|1883.3|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|6
1607328250000|2020-12-07 08:04:10|1883.7|1883.4|1883.8|1883.5|1883.9|1883.6|1883.7|1883.4|8
1607328260000|2020-12-07 08:04:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|8
1607328270000|2020-12-07 08:04:30|1883.9|1883.6|1884.3|1884|1884.4|1884.1|1883.9|1883.6|54
1607328280000|2020-12-07 08:04:40|1884.5|1884.2|1884.9|1884.6|1884.9|1884.6|1884.5|1884.2|8
1607328290000|2020-12-07 08:04:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|9
1607328300000|2020-12-07 08:05:00|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|3
1607328310000|2020-12-07 08:05:10|1884.8|1884.5|1884.5|1884.2|1884.8|1884.5|1884.5|1884.2|16
1607328320000|2020-12-07 08:05:20|1884|1883.7|1884.2|1883.9|1884.2|1883.9|1884|1883.7|4
1607328330000|2020-12-07 08:05:30|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.5|1883.2|22
1607328340000|2020-12-07 08:05:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|8
1607328350000|2020-12-07 08:05:50|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1883.9|1883.6|19
1607328360000|2020-12-07 08:06:00|1884.1|1883.8|1883.8|1883.5|1884.1|1883.8|1883.6|1883.3|4
1607328390000|2020-12-07 08:06:30|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|2
1607328400000|2020-12-07 08:06:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|4
1607328410000|2020-12-07 08:06:50|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|6
1607328420000|2020-12-07 08:07:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|5
1607328430000|2020-12-07 08:07:10|||||||||1
1607328440000|2020-12-07 08:07:20|1884|1883.7|1884.4|1884.1|1884.4|1884.1|1884|1883.7|12
1607328450000|2020-12-07 08:07:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607328460000|2020-12-07 08:07:40|1884.7|1884.4|1885.5|1885.2|1885.5|1885.2|1884.7|1884.4|19
1607328470000|2020-12-07 08:07:50|1885.9|1885.6|1885.7|1885.4|1885.9|1885.6|1885.6|1885.3|17
1607328480000|2020-12-07 08:08:00|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.2|1884.9|10
1607328490000|2020-12-07 08:08:10|1885|1884.7|1885.3|1885|1885.3|1885|1885|1884.7|7
1607328510000|2020-12-07 08:08:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|5
1607328530000|2020-12-07 08:08:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|4
1607328550000|2020-12-07 08:09:10|1885|1884.7|1884.4|1884.1|1885|1884.7|1884.4|1884.1|9
1607328560000|2020-12-07 08:09:20|1884.6|1884.3|1884.1|1883.8|1884.8|1884.5|1884.1|1883.8|37
1607328570000|2020-12-07 08:09:30|1883.7|1883.4|1883.3|1883|1883.7|1883.4|1883.3|1883|15
1607328580000|2020-12-07 08:09:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|17
1607328590000|2020-12-07 08:09:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|5
1607328600000|2020-12-07 08:10:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|5
1607328610000|2020-12-07 08:10:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607328620000|2020-12-07 08:10:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|8
1607328630000|2020-12-07 08:10:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.3|1883|3
1607328640000|2020-12-07 08:10:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607328660000|2020-12-07 08:11:00|1883.1|1882.8|1881.9|1881.6|1883.1|1882.8|1881.8|1881.5|57
1607328670000|2020-12-07 08:11:10|1882.2|1881.9|1881.5|1881.2|1882.2|1881.9|1881.5|1881.2|11
1607328680000|2020-12-07 08:11:20|1881.6|1881.3|1881.1|1880.8|1881.6|1881.3|1881|1880.7|59
1607328690000|2020-12-07 08:11:30|1880.9|1880.6|1881.7|1881.4|1881.7|1881.4|1880.7|1880.4|33
1607328700000|2020-12-07 08:11:40|1881.6|1881.3|1881.4|1881.1|1881.6|1881.3|1881.2|1880.9|18
1607328710000|2020-12-07 08:11:50|1881.2|1880.9|1880.9|1880.6|1881.2|1880.9|1880.8|1880.5|23
1607328720000|2020-12-07 08:12:00|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.6|1880.3|20
1607328730000|2020-12-07 08:12:10|1880.5|1880.2|1880.6|1880.3|1880.8|1880.5|1880.5|1880.2|12
1607328740000|2020-12-07 08:12:20|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1
1607328750000|2020-12-07 08:12:30|1880.8|1880.5|1881.1|1880.8|1881.1|1880.8|1880.8|1880.5|9
1607328760000|2020-12-07 08:12:40|1881|1880.7|1880.8|1880.5|1881|1880.7|1880.8|1880.5|14
1607328770000|2020-12-07 08:12:50|1880.7|1880.4|1880.7|1880.4|1880.9|1880.6|1880.6|1880.3|14
1607328780000|2020-12-07 08:13:00|1880.6|1880.3|1880.8|1880.5|1880.8|1880.5|1880.5|1880.2|17
1607328790000|2020-12-07 08:13:10|1881|1880.7|1880.8|1880.5|1881|1880.7|1880.8|1880.5|6
1607328810000|2020-12-07 08:13:30|1881.3|1881|1881.5|1881.2|1881.5|1881.2|1881.1|1880.8|14
1607328820000|2020-12-07 08:13:40|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|4
1607328840000|2020-12-07 08:14:00|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.8|1881.5|8
1607328850000|2020-12-07 08:14:10|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.8|1881.5|3
1607328880000|2020-12-07 08:14:40|1881.8|1881.5|1881.6|1881.3|1881.8|1881.5|1881.6|1881.3|6
1607328900000|2020-12-07 08:15:00|1881.7|1881.4|1881.3|1881|1881.7|1881.4|1881.2|1880.9|39
1607328910000|2020-12-07 08:15:10|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|6
1607328920000|2020-12-07 08:15:20|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|8
1607328930000|2020-12-07 08:15:30|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|3
1607328940000|2020-12-07 08:15:40|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.7|1881.4|7
1607328950000|2020-12-07 08:15:50|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|5
1607328960000|2020-12-07 08:16:00|1881.8|1881.5|1882|1881.7|1882|1881.7|1881.8|1881.5|8
1607328970000|2020-12-07 08:16:10|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1881.9|1881.6|10
1607328980000|2020-12-07 08:16:20|1881.8|1881.5|1882.1|1881.8|1882.1|1881.8|1881.8|1881.5|9
1607328990000|2020-12-07 08:16:30|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|3
1607329000000|2020-12-07 08:16:40|1882.3|1882|1882.2|1881.9|1882.3|1882|1882|1881.7|16
1607329010000|2020-12-07 08:16:50|1882.1|1881.8|1882.6|1882.3|1882.6|1882.3|1882.1|1881.8|10
1607329020000|2020-12-07 08:17:00|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|3
1607329030000|2020-12-07 08:17:10|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.8|1882.5|5
1607329040000|2020-12-07 08:17:20|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|4
1607329050000|2020-12-07 08:17:30|1883.2|1882.9|1882.9|1882.6|1883.2|1882.9|1882.9|1882.6|11
1607329060000|2020-12-07 08:17:40|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1
1607329070000|2020-12-07 08:17:50|1882.9|1882.6|1883|1882.7|1883|1882.7|1882.9|1882.6|6
1607329080000|2020-12-07 08:18:00|1883.1|1882.8|1883.2|1882.9|1883.2|1882.9|1883.1|1882.8|5
1607329090000|2020-12-07 08:18:10|||||||||1
1607329100000|2020-12-07 08:18:20|1883|1882.7|1883.2|1882.9|1883.2|1882.9|1883|1882.7|5
1607329110000|2020-12-07 08:18:30|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|2
1607329120000|2020-12-07 08:18:40|||||||||2
1607329130000|2020-12-07 08:18:50|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607329140000|2020-12-07 08:19:00|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1
1607329150000|2020-12-07 08:19:10|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|1
1607329170000|2020-12-07 08:19:30|||||||||2
1607329180000|2020-12-07 08:19:40|1882.8|1882.5|1882.5|1882.2|1883|1882.7|1882.5|1882.2|12
1607329190000|2020-12-07 08:19:50|1882.1|1881.8|1882.4|1882.1|1882.4|1882.1|1882.1|1881.8|7
1607329200000|2020-12-07 08:20:00|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|3
1607329210000|2020-12-07 08:20:10|1881.9|1881.6|1881.6|1881.3|1881.9|1881.6|1881.6|1881.3|5
1607329220000|2020-12-07 08:20:20|1881.5|1881.2|1881.5|1881.2|1881.6|1881.3|1881.3|1881|18
1607329230000|2020-12-07 08:20:30|1881.4|1881.1|1881.3|1881|1881.5|1881.2|1881.3|1881|13
1607329240000|2020-12-07 08:20:40|1881.4|1881.1|1881.3|1881|1881.5|1881.2|1881.3|1881|11
1607329250000|2020-12-07 08:20:50|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1881|1880.7|6
1607329260000|2020-12-07 08:21:00|1880.8|1880.5|1881|1880.7|1881.1|1880.8|1880.6|1880.3|12
1607329280000|2020-12-07 08:21:20|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|2
1607329290000|2020-12-07 08:21:30|1880.9|1880.6|1880.9|1880.6|1881|1880.7|1880.9|1880.6|7
1607329300000|2020-12-07 08:21:40|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|1
1607329310000|2020-12-07 08:21:50|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|5
1607329320000|2020-12-07 08:22:00|1881|1880.7|1881.8|1881.5|1881.8|1881.5|1881|1880.7|4
1607329340000|2020-12-07 08:22:20|||||||||1
1607329370000|2020-12-07 08:22:50|1881.6|1881.3|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|5
1607329380000|2020-12-07 08:23:00|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|8
1607329390000|2020-12-07 08:23:10|||||||||1
1607329400000|2020-12-07 08:23:20|1881|1880.7|1881.2|1880.9|1881.2|1880.9|1881|1880.7|6
1607329410000|2020-12-07 08:23:30|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|10
1607329420000|2020-12-07 08:23:40|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1
1607329430000|2020-12-07 08:23:50|1881.3|1881|1881.3|1881|1881.4|1881.1|1881.3|1881|3
1607329440000|2020-12-07 08:24:00|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.3|1881|5
1607329450000|2020-12-07 08:24:10|1881.1|1880.8|1881.3|1881|1881.3|1881|1881.1|1880.8|4
1607329470000|2020-12-07 08:24:30|1881.5|1881.2|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|14
1607329480000|2020-12-07 08:24:40|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.3|1881|5
1607329490000|2020-12-07 08:24:50|1881.1|1880.8|1881.3|1881|1881.3|1881|1881.1|1880.8|10
1607329500000|2020-12-07 08:25:00|1881.4|1881.1|1881.2|1880.9|1881.4|1881.1|1881.1|1880.8|11
1607329510000|2020-12-07 08:25:10|1881.1|1880.8|1880.7|1880.4|1881.1|1880.8|1880.7|1880.4|16
1607329520000|2020-12-07 08:25:20|1880.6|1880.3|1880.9|1880.6|1880.9|1880.6|1880.6|1880.3|27
1607329530000|2020-12-07 08:25:30|1880.8|1880.5|1880.9|1880.6|1881|1880.7|1880.8|1880.5|8
1607329540000|2020-12-07 08:25:40|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.7|1880.4|6
1607329550000|2020-12-07 08:25:50|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|4
1607329560000|2020-12-07 08:26:00|1881.1|1880.8|1880.3|1880|1881.1|1880.8|1880.3|1880|60
1607329570000|2020-12-07 08:26:10|1880.4|1880.1|1880.4|1880.1|1880.5|1880.2|1880.2|1879.9|18
1607329580000|2020-12-07 08:26:20|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|4
1607329590000|2020-12-07 08:26:30|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.2|1879.9|17
1607329600000|2020-12-07 08:26:40|1880.4|1880.1|1880.4|1880.1|1880.5|1880.2|1880.3|1880|16
1607329610000|2020-12-07 08:26:50|1880.6|1880.3|1880.6|1880.3|1880.7|1880.4|1880.6|1880.3|11
1607329620000|2020-12-07 08:27:00|1880.5|1880.2|1879.3|1879|1880.5|1880.2|1879.2|1878.9|105
1607329630000|2020-12-07 08:27:10|1879.4|1879.1|1879.2|1878.9|1879.4|1879.1|1879.2|1878.9|10
1607329640000|2020-12-07 08:27:20|1879.5|1879.2|1879.4|1879.1|1879.5|1879.2|1879.4|1879.1|51
1607329650000|2020-12-07 08:27:30|1879.2|1878.9|1879.3|1879|1879.3|1879|1879.2|1878.9|5
1607329660000|2020-12-07 08:27:40|1879.4|1879.1|1879.4|1879.1|1879.6|1879.3|1879.4|1879.1|5
1607329670000|2020-12-07 08:27:50|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1
1607329680000|2020-12-07 08:28:00|1879.7|1879.4|1880.1|1879.8|1880.1|1879.8|1879.5|1879.2|25
1607329690000|2020-12-07 08:28:10|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|1
1607329700000|2020-12-07 08:28:20|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1
1607329710000|2020-12-07 08:28:30|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1
1607329720000|2020-12-07 08:28:40|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|4
1607329730000|2020-12-07 08:28:50|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|6
1607329740000|2020-12-07 08:29:00|1879.8|1879.5|1879.5|1879.2|1879.8|1879.5|1879.5|1879.2|9
1607329750000|2020-12-07 08:29:10|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|3
1607329760000|2020-12-07 08:29:20|1879.5|1879.2|1879.2|1878.9|1879.5|1879.2|1879.2|1878.9|5
1607329770000|2020-12-07 08:29:30|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1
1607329780000|2020-12-07 08:29:40|1879.6|1879.3|1879.5|1879.2|1879.6|1879.3|1879.5|1879.2|4
1607329790000|2020-12-07 08:29:50|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|9
1607329800000|2020-12-07 08:30:00|1879.8|1879.5|1879.6|1879.3|1879.8|1879.5|1879.5|1879.2|12
1607329810000|2020-12-07 08:30:10|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|2
1607329820000|2020-12-07 08:30:20|1880|1879.7|1880.5|1880.2|1880.6|1880.3|1880|1879.7|15
1607329830000|2020-12-07 08:30:30|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.2|1879.9|5
1607329840000|2020-12-07 08:30:40|1880.1|1879.8|1880.3|1880|1880.3|1880|1880.1|1879.8|2
1607329850000|2020-12-07 08:30:50|1880.2|1879.9|1880.2|1879.9|1880.3|1880|1880.2|1879.9|5
1607329860000|2020-12-07 08:31:00|1880.1|1879.8|1879.9|1879.6|1880.1|1879.8|1879.9|1879.6|5
1607329870000|2020-12-07 08:31:10|1879.7|1879.4|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|8
1607329880000|2020-12-07 08:31:20|||||||||2
1607329890000|2020-12-07 08:31:30|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|4
1607329910000|2020-12-07 08:31:50|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|2
1607329920000|2020-12-07 08:32:00|1880|1879.7|1879.5|1879.2|1880|1879.7|1879.5|1879.2|3
1607329930000|2020-12-07 08:32:10|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.4|1879.1|4
1607329940000|2020-12-07 08:32:20|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1
1607329950000|2020-12-07 08:32:30|1879.4|1879.1|1879.4|1879.1|1879.6|1879.3|1879.2|1878.9|9
1607329960000|2020-12-07 08:32:40|1879.3|1879|1878.9|1878.6|1879.3|1879|1878.6|1878.3|29
1607329970000|2020-12-07 08:32:50|1878.8|1878.5|1878.8|1878.5|1878.9|1878.6|1878.8|1878.5|5
1607329980000|2020-12-07 08:33:00|1879|1878.7|1878|1877.7|1879|1878.7|1877.9|1877.6|31
1607329990000|2020-12-07 08:33:10|1877.8|1877.5|1878.2|1877.9|1878.2|1877.9|1877.8|1877.5|17
1607330000000|2020-12-07 08:33:20|1877.9|1877.6|1878.2|1877.9|1878.2|1877.9|1877.9|1877.6|13
1607330010000|2020-12-07 08:33:30|1878|1877.7|1877.7|1877.4|1878|1877.7|1877.7|1877.4|15
1607330020000|2020-12-07 08:33:40|1877.3|1877|1877.5|1877.2|1877.5|1877.2|1877.1|1876.8|18
1607330030000|2020-12-07 08:33:50|1877.6|1877.3|1877.4|1877.1|1877.6|1877.3|1877.4|1877.1|2
1607330040000|2020-12-07 08:34:00|1877.2|1876.9|1876.8|1876.5|1877.2|1876.9|1876.7|1876.4|19
1607330050000|2020-12-07 08:34:10|1877.1|1876.8|1877.8|1877.5|1877.8|1877.5|1877.1|1876.8|10
1607330060000|2020-12-07 08:34:20|1877.6|1877.3|1876.6|1876.3|1877.6|1877.3|1876.6|1876.3|13
1607330070000|2020-12-07 08:34:30|1876.4|1876.1|1876.1|1875.8|1876.5|1876.2|1876.1|1875.8|21
1607330080000|2020-12-07 08:34:40|1876.4|1876.1|1876.9|1876.6|1876.9|1876.6|1876.4|1876.1|9
1607330090000|2020-12-07 08:34:50|1877.1|1876.8|1877.6|1877.3|1877.6|1877.3|1877.1|1876.8|9
1607330100000|2020-12-07 08:35:00|1877.7|1877.4|1877.2|1876.9|1877.7|1877.4|1877.2|1876.9|12
1607330110000|2020-12-07 08:35:10|1877.4|1877.1|1877.2|1876.9|1877.4|1877.1|1877.2|1876.9|2
1607330120000|2020-12-07 08:35:20|1877.3|1877|1877.3|1877|1877.3|1877|1877.3|1877|1
1607330130000|2020-12-07 08:35:30|1877.5|1877.2|1877.4|1877.1|1877.5|1877.2|1877.4|1877.1|4
1607330140000|2020-12-07 08:35:40|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|7
1607330150000|2020-12-07 08:35:50|1877.7|1877.4|1877.8|1877.5|1877.8|1877.5|1877.7|1877.4|2
1607330160000|2020-12-07 08:36:00|1877.9|1877.6|1878|1877.7|1878.3|1878|1877.7|1877.4|16
1607330170000|2020-12-07 08:36:10|1878.1|1877.8|1878.4|1878.1|1878.4|1878.1|1878.1|1877.8|10
1607330190000|2020-12-07 08:36:30|1878.2|1877.9|1878.4|1878.1|1878.4|1878.1|1878.2|1877.9|3
1607330200000|2020-12-07 08:36:40|1878.8|1878.5|1878.8|1878.5|1879|1878.7|1878.8|1878.5|6
1607330210000|2020-12-07 08:36:50|1879.1|1878.8|1879.2|1878.9|1879.6|1879.3|1879.1|1878.8|8
1607330230000|2020-12-07 08:37:10|1879.6|1879.3|1879.5|1879.2|1879.6|1879.3|1879.5|1879.2|5
1607330250000|2020-12-07 08:37:30|1879.7|1879.4|1879.4|1879.1|1879.7|1879.4|1879.4|1879.1|2
1607330260000|2020-12-07 08:37:40|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|2
1607330270000|2020-12-07 08:37:50|1879.3|1879|1879.3|1879|1879.3|1879|1879.1|1878.8|9
1607330280000|2020-12-07 08:38:00|1879|1878.7|1878.8|1878.5|1879|1878.7|1878.8|1878.5|4
1607330290000|2020-12-07 08:38:10|1879|1878.7|1878.9|1878.6|1879|1878.7|1878.9|1878.6|3
1607330300000|2020-12-07 08:38:20|1879|1878.7|1879|1878.7|1879|1878.7|1879|1878.7|8
1607330310000|2020-12-07 08:38:30|1879.3|1879|1879.3|1879|1879.3|1879|1879|1878.7|13
1607330320000|2020-12-07 08:38:40|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879.1|1878.8|13
1607330330000|2020-12-07 08:38:50|1879|1878.7|1878.6|1878.3|1879|1878.7|1878.6|1878.3|8
1607330340000|2020-12-07 08:39:00|1878.8|1878.5|1878.7|1878.4|1878.8|1878.5|1878.7|1878.4|5
1607330350000|2020-12-07 08:39:10|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1
1607330360000|2020-12-07 08:39:20|||||||||12
1607330370000|2020-12-07 08:39:30|1878.5|1878.2|1878.1|1877.8|1878.6|1878.3|1878.1|1877.8|45
1607330380000|2020-12-07 08:39:40|1878.2|1877.9|1878.1|1877.8|1878.3|1878|1878.1|1877.8|16
1607330390000|2020-12-07 08:39:50|1877.9|1877.6|1878|1877.7|1878|1877.7|1877.9|1877.6|15
1607330400000|2020-12-07 08:40:00|1878.3|1878|1878|1877.7|1878.3|1878|1878|1877.7|12
1607330410000|2020-12-07 08:40:10|||||||||6
1607330420000|2020-12-07 08:40:20|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|16
1607330430000|2020-12-07 08:40:30|1877.7|1877.4|1877.6|1877.3|1877.7|1877.4|1877.6|1877.3|5
1607330440000|2020-12-07 08:40:40|1877.9|1877.6|1877.8|1877.5|1877.9|1877.6|1877.8|1877.5|2
1607330450000|2020-12-07 08:40:50|1877.6|1877.3|1877.5|1877.2|1877.6|1877.3|1877.5|1877.2|2
1607330460000|2020-12-07 08:41:00|1877.4|1877.1|1877.3|1877|1877.4|1877.1|1877.3|1877|16
1607330470000|2020-12-07 08:41:10|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|3
1607330480000|2020-12-07 08:41:20|1877|1876.7|1877|1876.7|1877|1876.7|1877|1876.7|1
1607330490000|2020-12-07 08:41:30|||||||||13
1607330510000|2020-12-07 08:41:50|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|4
1607330520000|2020-12-07 08:42:00|1877.2|1876.9|1877.4|1877.1|1877.4|1877.1|1877.2|1876.9|4
1607330540000|2020-12-07 08:42:20|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1
1607330550000|2020-12-07 08:42:30|1876.7|1876.4|1876.7|1876.4|1876.7|1876.4|1876.7|1876.4|2
1607330580000|2020-12-07 08:43:00|1876.8|1876.5|1876.6|1876.3|1876.8|1876.5|1876.6|1876.3|7
1607330600000|2020-12-07 08:43:20|1876.7|1876.4|1877|1876.7|1877|1876.7|1876.7|1876.4|2
1607330610000|2020-12-07 08:43:30|1876.7|1876.4|1876.8|1876.5|1876.8|1876.5|1876.5|1876.2|8
1607330630000|2020-12-07 08:43:50|1876.5|1876.2|1876.7|1876.4|1876.7|1876.4|1876.4|1876.1|4
1607330640000|2020-12-07 08:44:00|1876.6|1876.3|1876.6|1876.3|1876.8|1876.5|1876.6|1876.3|5
1607330650000|2020-12-07 08:44:10|||||||||1
1607330660000|2020-12-07 08:44:20|1876.3|1876|1875.8|1875.5|1876.4|1876.1|1875.7|1875.4|62
1607330670000|2020-12-07 08:44:30|1875.3|1875|1875.4|1875.1|1875.4|1875.1|1874.8|1874.5|50
1607330680000|2020-12-07 08:44:40|1875.1|1874.8|1875.4|1875.1|1875.4|1875.1|1875|1874.7|9
1607330690000|2020-12-07 08:44:50|1875.1|1874.8|1874.9|1874.6|1875.2|1874.9|1874.9|1874.6|7
1607330700000|2020-12-07 08:45:00|1874.7|1874.4|1874.4|1874.1|1874.7|1874.4|1874.4|1874.1|21
1607330710000|2020-12-07 08:45:10|1874.3|1874|1874.5|1874.2|1874.5|1874.2|1874.3|1874|28
1607330720000|2020-12-07 08:45:20|1874.6|1874.3|1875|1874.7|1875|1874.7|1874.6|1874.3|27
1607330730000|2020-12-07 08:45:30|1875.2|1874.9|1875.3|1875|1875.3|1875|1875.2|1874.9|3
1607330740000|2020-12-07 08:45:40|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|2
1607330750000|2020-12-07 08:45:50|1875.6|1875.3|1875.5|1875.2|1875.6|1875.3|1875.5|1875.2|3
1607330760000|2020-12-07 08:46:00|1875.3|1875|1875.3|1875|1875.3|1875|1875.3|1875|9
1607330770000|2020-12-07 08:46:10|1875.6|1875.3|1875.6|1875.3|1875.6|1875.3|1875.6|1875.3|1
1607330780000|2020-12-07 08:46:20|1875.4|1875.1|1875.3|1875|1875.4|1875.1|1875.3|1875|2
1607330790000|2020-12-07 08:46:30|1875.9|1875.6|1876|1875.7|1876|1875.7|1875.9|1875.6|5
1607330840000|2020-12-07 08:47:20|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|1
1607330850000|2020-12-07 08:47:30|1876.7|1876.4|1876.8|1876.5|1876.8|1876.5|1876.7|1876.4|5
1607330880000|2020-12-07 08:48:00|1876.5|1876.2|1876.7|1876.4|1876.7|1876.4|1876.4|1876.1|8
1607330890000|2020-12-07 08:48:10|||||||||1
1607330900000|2020-12-07 08:48:20|1876.8|1876.5|1876.9|1876.6|1876.9|1876.6|1876.8|1876.5|9
1607330910000|2020-12-07 08:48:30|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|5
1607330920000|2020-12-07 08:48:40|1877|1876.7|1877|1876.7|1877|1876.7|1876.9|1876.6|8
1607330930000|2020-12-07 08:48:50|1877.1|1876.8|1877.4|1877.1|1877.5|1877.2|1877.1|1876.8|19
1607330940000|2020-12-07 08:49:00|||||||||2
1607330950000|2020-12-07 08:49:10|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|4
1607330960000|2020-12-07 08:49:20|1877.3|1877|1877.3|1877|1877.3|1877|1877.3|1877|2
1607330970000|2020-12-07 08:49:30|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1
1607330980000|2020-12-07 08:49:40|1877.6|1877.3|1877.4|1877.1|1877.6|1877.3|1877.4|1877.1|9
1607330990000|2020-12-07 08:49:50|1877.3|1877|1877.4|1877.1|1877.4|1877.1|1877.3|1877|2
1607331000000|2020-12-07 08:50:00|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1877.1|1876.8|13
1607331010000|2020-12-07 08:50:10|1877|1876.7|1877|1876.7|1877|1876.7|1877|1876.7|5
1607331040000|2020-12-07 08:50:40|1877.2|1876.9|1877.5|1877.2|1877.5|1877.2|1877.2|1876.9|13
1607331050000|2020-12-07 08:50:50|1877.2|1876.9|1877.4|1877.1|1877.4|1877.1|1877.2|1876.9|4
1607331060000|2020-12-07 08:51:00|1877.5|1877.2|1877.3|1877|1877.5|1877.2|1877.3|1877|2
1607331070000|2020-12-07 08:51:10|1877.4|1877.1|1877.5|1877.2|1877.6|1877.3|1877.4|1877.1|12
1607331080000|2020-12-07 08:51:20|1877.8|1877.5|1877.6|1877.3|1877.9|1877.6|1877.6|1877.3|9
1607331100000|2020-12-07 08:51:40|1877.5|1877.2|1877.4|1877.1|1877.5|1877.2|1877.4|1877.1|3
1607331110000|2020-12-07 08:51:50|1877.3|1877|1877.3|1877|1877.3|1877|1877.3|1877|5
1607331120000|2020-12-07 08:52:00|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1
1607331140000|2020-12-07 08:52:20|1877.3|1877|1877.3|1877|1877.3|1877|1877.3|1877|3
1607331150000|2020-12-07 08:52:30|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1
1607331160000|2020-12-07 08:52:40|1877.2|1876.9|1877|1876.7|1877.2|1876.9|1877|1876.7|3
1607331170000|2020-12-07 08:52:50|1876.9|1876.6|1876.7|1876.4|1876.9|1876.6|1876.7|1876.4|7
1607331180000|2020-12-07 08:53:00|1876.8|1876.5|1876|1875.7|1876.8|1876.5|1876|1875.7|4
1607331190000|2020-12-07 08:53:10|1875.9|1875.6|1876.2|1875.9|1876.2|1875.9|1875.9|1875.6|2
1607331200000|2020-12-07 08:53:20|1876.3|1876|1876.3|1876|1876.4|1876.1|1876.1|1875.8|4
1607331210000|2020-12-07 08:53:30|||||||||9
1607331220000|2020-12-07 08:53:40|1876.8|1876.5|1876.9|1876.6|1876.9|1876.6|1876.8|1876.5|6
1607331230000|2020-12-07 08:53:50|1877.3|1877|1877|1876.7|1877.3|1877|1876.9|1876.6|12
1607331240000|2020-12-07 08:54:00|||||||||3
1607331270000|2020-12-07 08:54:30|||||||||1
1607331300000|2020-12-07 08:55:00|1876.9|1876.6|1876.9|1876.6|1877|1876.7|1876.8|1876.5|4
1607331310000|2020-12-07 08:55:10|1877.3|1877|1877.2|1876.9|1877.3|1877|1877.1|1876.8|4
1607331330000|2020-12-07 08:55:30|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|2
1607331340000|2020-12-07 08:55:40|1877|1876.7|1877|1876.7|1877|1876.7|1877|1876.7|1
1607331360000|2020-12-07 08:56:00|1876.6|1876.3|1875.9|1875.6|1876.6|1876.3|1875.9|1875.6|12
1607331370000|2020-12-07 08:56:10|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|1
1607331390000|2020-12-07 08:56:30|1876.3|1876|1876.3|1876|1876.3|1876|1876.3|1876|4
1607331410000|2020-12-07 08:56:50|1876.6|1876.3|1876.3|1876|1876.6|1876.3|1876.3|1876|6
1607331430000|2020-12-07 08:57:10|1876.4|1876.1|1875.9|1875.6|1876.4|1876.1|1875.9|1875.6|13
1607331440000|2020-12-07 08:57:20|1876|1875.7|1876.8|1876.5|1876.8|1876.5|1876|1875.7|9
1607331450000|2020-12-07 08:57:30|1876.2|1875.9|1876.4|1876.1|1876.4|1876.1|1876.1|1875.8|3
1607331480000|2020-12-07 08:58:00|1876.5|1876.2|1876.5|1876.2|1876.5|1876.2|1876.5|1876.2|3
1607331490000|2020-12-07 08:58:10|1876.6|1876.3|1876.5|1876.2|1876.6|1876.3|1876.4|1876.1|12
1607331500000|2020-12-07 08:58:20|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|6
1607331510000|2020-12-07 08:58:30|1876.7|1876.4|1877|1876.7|1877.2|1876.9|1876.7|1876.4|4
1607331520000|2020-12-07 08:58:40|1877.1|1876.8|1877|1876.7|1877.1|1876.8|1877|1876.7|4
1607331540000|2020-12-07 08:59:00|1876.9|1876.6|1876.9|1876.6|1876.9|1876.6|1876.9|1876.6|7
1607331550000|2020-12-07 08:59:10|1876.7|1876.4|1876.3|1876|1876.7|1876.4|1876.3|1876|62
1607331560000|2020-12-07 08:59:20|1876.4|1876.1|1876.7|1876.4|1876.8|1876.5|1876.4|1876.1|3
1607331580000|2020-12-07 08:59:40|||||||||1
1607331590000|2020-12-07 08:59:50|1876.4|1876.1|1876.3|1876|1876.4|1876.1|1876.3|1876|2
1607331600000|2020-12-07 09:00:00|1876.4|1876.1|1876.7|1876.4|1877.3|1877|1876.2|1875.9|81
1607331610000|2020-12-07 09:00:10|1876.5|1876.2|1877|1876.7|1877|1876.7|1876.5|1876.2|8
1607331620000|2020-12-07 09:00:20|1876.9|1876.6|1877.3|1877|1877.3|1877|1876.9|1876.6|26
1607331630000|2020-12-07 09:00:30|1877.1|1876.8|1877.2|1876.9|1877.2|1876.9|1877.1|1876.8|5
1607331640000|2020-12-07 09:00:40|1876.8|1876.5|1876.6|1876.3|1876.8|1876.5|1876.6|1876.3|5
1607331650000|2020-12-07 09:00:50|1876.5|1876.2|1876.4|1876.1|1876.5|1876.2|1876.2|1875.9|13
1607331660000|2020-12-07 09:01:00|1876.3|1876|1876.5|1876.2|1876.5|1876.2|1876.3|1876|5
1607331670000|2020-12-07 09:01:10|1876.8|1876.5|1876.6|1876.3|1876.8|1876.5|1876.5|1876.2|5
1607331690000|2020-12-07 09:01:30|1876.3|1876|1876.3|1876|1876.3|1876|1876.3|1876|1
1607331700000|2020-12-07 09:01:40|1876.5|1876.2|1877.2|1876.9|1877.2|1876.9|1876.5|1876.2|8
1607331710000|2020-12-07 09:01:50|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|2
1607331720000|2020-12-07 09:02:00|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1
1607331740000|2020-12-07 09:02:20|1877.4|1877.1|1877.6|1877.3|1877.6|1877.3|1877.3|1877|3
1607331750000|2020-12-07 09:02:30|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1
1607331760000|2020-12-07 09:02:40|1877.3|1877|1877.5|1877.2|1877.5|1877.2|1877.3|1877|3
1607331770000|2020-12-07 09:02:50|1877.6|1877.3|1877.6|1877.3|1877.6|1877.3|1877.6|1877.3|1
1607331780000|2020-12-07 09:03:00|1877.5|1877.2|1877.7|1877.4|1877.7|1877.4|1877.4|1877.1|7
1607331810000|2020-12-07 09:03:30|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|4
1607331820000|2020-12-07 09:03:40|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1
1607331830000|2020-12-07 09:03:50|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1
1607331840000|2020-12-07 09:04:00|1877.4|1877.1|1877|1876.7|1877.4|1877.1|1877|1876.7|3
1607331850000|2020-12-07 09:04:10|1876.8|1876.5|1876.6|1876.3|1876.8|1876.5|1876.6|1876.3|4
1607331860000|2020-12-07 09:04:20|1876.7|1876.4|1876.7|1876.4|1876.7|1876.4|1876.7|1876.4|1
1607331870000|2020-12-07 09:04:30|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|1
1607331880000|2020-12-07 09:04:40|1876.4|1876.1|1876.7|1876.4|1876.7|1876.4|1876.3|1876|4
1607331890000|2020-12-07 09:04:50|1876.8|1876.5|1876.8|1876.5|1876.8|1876.5|1876.8|1876.5|2
1607331900000|2020-12-07 09:05:00|1876.9|1876.6|1876.8|1876.5|1876.9|1876.6|1876.8|1876.5|3
1607331910000|2020-12-07 09:05:10|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|1
1607331920000|2020-12-07 09:05:20|1876.8|1876.5|1876.3|1876|1876.9|1876.6|1876.1|1875.8|86
1607331930000|2020-12-07 09:05:30|1876.1|1875.8|1875.7|1875.4|1876.1|1875.8|1875.4|1875.1|26
1607331940000|2020-12-07 09:05:40|1875.8|1875.5|1876.1|1875.8|1876.1|1875.8|1875.8|1875.5|7
1607331950000|2020-12-07 09:05:50|1876.2|1875.9|1876.5|1876.2|1876.5|1876.2|1876|1875.7|4
1607331960000|2020-12-07 09:06:00|1876.7|1876.4|1876.5|1876.2|1876.7|1876.4|1876.4|1876.1|24
1607331970000|2020-12-07 09:06:10|1876.4|1876.1|1876.2|1875.9|1876.5|1876.2|1876.2|1875.9|22
1607331980000|2020-12-07 09:06:20|1876.6|1876.3|1877.5|1877.2|1877.5|1877.2|1876.6|1876.3|34
1607331990000|2020-12-07 09:06:30|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|3
1607332000000|2020-12-07 09:06:40|1877.3|1877|1877|1876.7|1877.3|1877|1877|1876.7|2
1607332020000|2020-12-07 09:07:00|1877.2|1876.9|1876.9|1876.6|1877.2|1876.9|1876.9|1876.6|5
1607332030000|2020-12-07 09:07:10|1877|1876.7|1877|1876.7|1877|1876.7|1877|1876.7|1
1607332050000|2020-12-07 09:07:30|1876.4|1876.1|1876.3|1876|1876.4|1876.1|1876.3|1876|2
1607332070000|2020-12-07 09:07:50|1876|1875.7|1876|1875.7|1876|1875.7|1876|1875.7|1
1607332080000|2020-12-07 09:08:00|1876.2|1875.9|1876.4|1876.1|1876.4|1876.1|1876.2|1875.9|3
1607332090000|2020-12-07 09:08:10|||||||||1
1607332100000|2020-12-07 09:08:20|1876.2|1875.9|1876.1|1875.8|1876.2|1875.9|1876.1|1875.8|4
1607332110000|2020-12-07 09:08:30|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|3
1607332120000|2020-12-07 09:08:40|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|1876.6|1876.3|4
1607332130000|2020-12-07 09:08:50|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1
1607332140000|2020-12-07 09:09:00|1877.2|1876.9|1876.9|1876.6|1877.2|1876.9|1876.9|1876.6|2
1607332150000|2020-12-07 09:09:10|1876.3|1876|1876.3|1876|1876.3|1876|1876.3|1876|1
1607332160000|2020-12-07 09:09:20|1876.2|1875.9|1876|1875.7|1876.2|1875.9|1876|1875.7|3
1607332170000|2020-12-07 09:09:30|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1
1607332180000|2020-12-07 09:09:40|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|3
1607332190000|2020-12-07 09:09:50|1876|1875.7|1876.4|1876.1|1876.5|1876.2|1876|1875.7|8
1607332200000|2020-12-07 09:10:00|1876|1875.7|1875.5|1875.2|1876|1875.7|1875.5|1875.2|8
1607332210000|2020-12-07 09:10:10|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1
1607332230000|2020-12-07 09:10:30|1875.9|1875.6|1876|1875.7|1876|1875.7|1875.9|1875.6|2
1607332260000|2020-12-07 09:11:00|1876.1|1875.8|1876.1|1875.8|1876.1|1875.8|1876.1|1875.8|6
1607332280000|2020-12-07 09:11:20|1876|1875.7|1876|1875.7|1876|1875.7|1876|1875.7|2
1607332290000|2020-12-07 09:11:30|1876.1|1875.8|1876.2|1875.9|1876.2|1875.9|1876.1|1875.8|2
1607332300000|2020-12-07 09:11:40|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|1876.4|1876.1|2
1607332310000|2020-12-07 09:11:50|||||||||1
1607332320000|2020-12-07 09:12:00|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|4
1607332330000|2020-12-07 09:12:10|1875.9|1875.6|1875.8|1875.5|1875.9|1875.6|1875.8|1875.5|8
1607332340000|2020-12-07 09:12:20|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1
1607332360000|2020-12-07 09:12:40|1875.6|1875.3|1875.8|1875.5|1875.8|1875.5|1875.6|1875.3|2
1607332370000|2020-12-07 09:12:50|1875.6|1875.3|1875.3|1875|1875.6|1875.3|1875.3|1875|4
1607332380000|2020-12-07 09:13:00|1875.1|1874.8|1875.1|1874.8|1875.1|1874.8|1875.1|1874.8|1
1607332390000|2020-12-07 09:13:10|1875.3|1875|1875.3|1875|1875.3|1875|1875.3|1875|4
1607332400000|2020-12-07 09:13:20|1875.5|1875.2|1876.2|1875.9|1876.2|1875.9|1875.5|1875.2|4
1607332410000|2020-12-07 09:13:30|1876.1|1875.8|1876.1|1875.8|1876.1|1875.8|1876.1|1875.8|2
1607332420000|2020-12-07 09:13:40|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|7
1607332430000|2020-12-07 09:13:50|1875.5|1875.2|1875.3|1875|1875.5|1875.2|1875.3|1875|2
1607332450000|2020-12-07 09:14:10|1875.4|1875.1|1875.2|1874.9|1875.4|1875.1|1875.1|1874.8|15
1607332460000|2020-12-07 09:14:20|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|6
1607332470000|2020-12-07 09:14:30|1875.5|1875.2|1875.3|1875|1875.5|1875.2|1875.3|1875|5
1607332480000|2020-12-07 09:14:40|1875.5|1875.2|1875.2|1874.9|1875.5|1875.2|1875.2|1874.9|7
1607332490000|2020-12-07 09:14:50|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|1875.4|1875.1|1
1607332500000|2020-12-07 09:15:00|1875.1|1874.8|1875.2|1874.9|1875.2|1874.9|1874.9|1874.6|24
1607332510000|2020-12-07 09:15:10|1875.4|1875.1|1875.8|1875.5|1875.8|1875.5|1875.4|1875.1|12
1607332530000|2020-12-07 09:15:30|||||||||4
1607332540000|2020-12-07 09:15:40|||||||||1
1607332550000|2020-12-07 09:15:50|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|4
1607332560000|2020-12-07 09:16:00|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|3
1607332570000|2020-12-07 09:16:10|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1875.9|1875.6|1
1607332580000|2020-12-07 09:16:20|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1875.8|1875.5|1
1607332590000|2020-12-07 09:16:30|||||||||1
1607332600000|2020-12-07 09:16:40|1875.7|1875.4|1876|1875.7|1876|1875.7|1875.7|1875.4|5
1607332610000|2020-12-07 09:16:50|1875.9|1875.6|1875.8|1875.5|1875.9|1875.6|1875.8|1875.5|10
1607332620000|2020-12-07 09:17:00|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|1876.2|1875.9|2
1607332630000|2020-12-07 09:17:10|1876.3|1876|1876.4|1876.1|1876.6|1876.3|1876.3|1876|6
1607332640000|2020-12-07 09:17:20|1876.3|1876|1876.3|1876|1876.3|1876|1876.3|1876|1
1607332650000|2020-12-07 09:17:30|1876|1875.7|1876.5|1876.2|1876.7|1876.4|1876|1875.7|34
1607332660000|2020-12-07 09:17:40|1876.8|1876.5|1877.4|1877.1|1877.4|1877.1|1876.8|1876.5|9
1607332670000|2020-12-07 09:17:50|1877.2|1876.9|1877.4|1877.1|1877.4|1877.1|1877.2|1876.9|7
1607332680000|2020-12-07 09:18:00|||||||||2
1607332700000|2020-12-07 09:18:20|1877|1876.7|1877.3|1877|1877.3|1877|1876.9|1876.6|8
1607332710000|2020-12-07 09:18:30|1877.4|1877.1|1877.3|1877|1877.4|1877.1|1877.3|1877|2
1607332720000|2020-12-07 09:18:40|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|4
1607332730000|2020-12-07 09:18:50|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|2
1607332740000|2020-12-07 09:19:00|1877.3|1877|1877.5|1877.2|1877.5|1877.2|1877.3|1877|6
1607332750000|2020-12-07 09:19:10|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|4
1607332770000|2020-12-07 09:19:30|1877.3|1877|1877.4|1877.1|1877.4|1877.1|1877.3|1877|2
1607332780000|2020-12-07 09:19:40|1877.5|1877.2|1877.4|1877.1|1877.5|1877.2|1877.3|1877|4
1607332790000|2020-12-07 09:19:50|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|1
1607332800000|2020-12-07 09:20:00|1877.4|1877.1|1878.1|1877.8|1878.1|1877.8|1877.4|1877.1|8
1607332810000|2020-12-07 09:20:10|1877.7|1877.4|1878|1877.7|1878|1877.7|1877.7|1877.4|7
1607332840000|2020-12-07 09:20:40|||||||||1
1607332860000|2020-12-07 09:21:00|1877.9|1877.6|1877.9|1877.6|1877.9|1877.6|1877.9|1877.6|1
1607332870000|2020-12-07 09:21:10|1877.7|1877.4|1877.7|1877.4|1877.7|1877.4|1877.7|1877.4|1
1607332880000|2020-12-07 09:21:20|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|6
1607332890000|2020-12-07 09:21:30|1877.9|1877.6|1878.1|1877.8|1878.1|1877.8|1877.9|1877.6|2
1607332920000|2020-12-07 09:22:00|1877.8|1877.5|1877.6|1877.3|1877.8|1877.5|1877.6|1877.3|6
1607332930000|2020-12-07 09:22:10|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|3
1607332950000|2020-12-07 09:22:30|1877.3|1877|1877.1|1876.8|1877.3|1877|1877.1|1876.8|4
1607332960000|2020-12-07 09:22:40|1877.4|1877.1|1877.2|1876.9|1877.4|1877.1|1877.2|1876.9|6
1607332970000|2020-12-07 09:22:50|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1877.1|1876.8|1
1607332980000|2020-12-07 09:23:00|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|1877.2|1876.9|2
1607332990000|2020-12-07 09:23:10|||||||||2
1607333000000|2020-12-07 09:23:20|1877.3|1877|1877.3|1877|1877.3|1877|1877.3|1877|3
1607333020000|2020-12-07 09:23:40|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|1877.5|1877.2|6
1607333030000|2020-12-07 09:23:50|1877.3|1877|1877.3|1877|1877.4|1877.1|1877.2|1876.9|14
1607333080000|2020-12-07 09:24:40|1877.2|1876.9|1877.1|1876.8|1877.2|1876.9|1877.1|1876.8|2
1607333090000|2020-12-07 09:24:50|1877.2|1876.9|1877.3|1877|1877.6|1877.3|1877.2|1876.9|9
1607333100000|2020-12-07 09:25:00|1877.4|1877.1|1877.3|1877|1877.4|1877.1|1877.3|1877|5
1607333110000|2020-12-07 09:25:10|||||||||4
1607333120000|2020-12-07 09:25:20|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|1877.4|1877.1|2
1607333140000|2020-12-07 09:25:40|||||||||1
1607333150000|2020-12-07 09:25:50|1877.5|1877.2|1877.4|1877.1|1877.9|1877.6|1877.4|1877.1|13
1607333160000|2020-12-07 09:26:00|||||||||1
1607333220000|2020-12-07 09:27:00|1877.7|1877.4|1877.8|1877.5|1877.8|1877.5|1877.7|1877.4|3
1607333230000|2020-12-07 09:27:10|1877.9|1877.6|1877.8|1877.5|1877.9|1877.6|1877.8|1877.5|5
1607333250000|2020-12-07 09:27:30|1877.9|1877.6|1877.8|1877.5|1877.9|1877.6|1877.7|1877.4|7
1607333270000|2020-12-07 09:27:50|1878|1877.7|1878|1877.7|1878|1877.7|1878|1877.7|1
1607333280000|2020-12-07 09:28:00|||||||||1
1607333290000|2020-12-07 09:28:10|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|1877.8|1877.5|3
1607333300000|2020-12-07 09:28:20|1877.6|1877.3|1877.5|1877.2|1877.7|1877.4|1877.5|1877.2|9
1607333320000|2020-12-07 09:28:40|1877.7|1877.4|1877.7|1877.4|1877.7|1877.4|1877.7|1877.4|1
1607333330000|2020-12-07 09:28:50|1878.1|1877.8|1878.1|1877.8|1878.1|1877.8|1878.1|1877.8|2
1607333370000|2020-12-07 09:29:30|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|2
1607333390000|2020-12-07 09:29:50|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1
1607333400000|2020-12-07 09:30:00|1878.7|1878.4|1878.8|1878.5|1878.8|1878.5|1878.7|1878.4|9
1607333410000|2020-12-07 09:30:10|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1
1607333440000|2020-12-07 09:30:40|1878.8|1878.5|1879|1878.7|1879|1878.7|1878.8|1878.5|10
1607333450000|2020-12-07 09:30:50|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|1879.1|1878.8|7
1607333460000|2020-12-07 09:31:00|1879.2|1878.9|1879.3|1879|1879.3|1879|1879.2|1878.9|4
1607333480000|2020-12-07 09:31:20|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1
1607333490000|2020-12-07 09:31:30|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|3
1607333500000|2020-12-07 09:31:40|1879.9|1879.6|1879.7|1879.4|1880.1|1879.8|1879.7|1879.4|9
1607333510000|2020-12-07 09:31:50|||||||||4
1607333520000|2020-12-07 09:32:00|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|3
1607333530000|2020-12-07 09:32:10|||||||||1
1607333540000|2020-12-07 09:32:20|1879.7|1879.4|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|2
1607333550000|2020-12-07 09:32:30|1879.8|1879.5|1880.1|1879.8|1880.1|1879.8|1879.8|1879.5|3
1607333570000|2020-12-07 09:32:50|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1
1607333580000|2020-12-07 09:33:00|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|4
1607333600000|2020-12-07 09:33:20|1880.2|1879.9|1880.1|1879.8|1880.2|1879.9|1880.1|1879.8|2
1607333630000|2020-12-07 09:33:50|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1
1607333640000|2020-12-07 09:34:00|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|3
1607333650000|2020-12-07 09:34:10|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1
1607333660000|2020-12-07 09:34:20|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|2
1607333690000|2020-12-07 09:34:50|1879.8|1879.5|1879.7|1879.4|1879.8|1879.5|1879.7|1879.4|4
1607333720000|2020-12-07 09:35:20|1880.2|1879.9|1879.9|1879.6|1880.2|1879.9|1879.9|1879.6|5
1607333770000|2020-12-07 09:36:10|1880|1879.7|1879.7|1879.4|1880|1879.7|1879.7|1879.4|3
1607333780000|2020-12-07 09:36:20|1880|1879.7|1879.7|1879.4|1880|1879.7|1879.7|1879.4|2
1607333790000|2020-12-07 09:36:30|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|4
1607333820000|2020-12-07 09:37:00|||||||||1
1607333830000|2020-12-07 09:37:10|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|4
1607333850000|2020-12-07 09:37:30|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1
1607333880000|2020-12-07 09:38:00|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|3
1607333930000|2020-12-07 09:38:50|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|4
1607333950000|2020-12-07 09:39:10|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1
1607333980000|2020-12-07 09:39:40|||||||||1
1607333990000|2020-12-07 09:39:50|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|2
1607334000000|2020-12-07 09:40:00|||||||||4
1607334020000|2020-12-07 09:40:20|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.7|1879.4|5
1607334100000|2020-12-07 09:41:40|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|3
1607334120000|2020-12-07 09:42:00|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1
1607334130000|2020-12-07 09:42:10|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|2
1607334140000|2020-12-07 09:42:20|||||||||2
1607334150000|2020-12-07 09:42:30|1879.5|1879.2|1880|1879.7|1880|1879.7|1879.5|1879.2|11
1607334180000|2020-12-07 09:43:00|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.2|1879.9|5
1607334210000|2020-12-07 09:43:30|1880.5|1880.2|1880.6|1880.3|1880.6|1880.3|1880.5|1880.2|6
1607334220000|2020-12-07 09:43:40|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|3
1607334230000|2020-12-07 09:43:50|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1
1607334240000|2020-12-07 09:44:00|1880|1879.7|1879.9|1879.6|1880|1879.7|1879.9|1879.6|4
1607334270000|2020-12-07 09:44:30|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|4
1607334290000|2020-12-07 09:44:50|||||||||1
1607334300000|2020-12-07 09:45:00|||||||||1
1607334320000|2020-12-07 09:45:20|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|2
1607334340000|2020-12-07 09:45:40|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|4
1607334360000|2020-12-07 09:46:00|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1
1607334400000|2020-12-07 09:46:40|1880.8|1880.5|1881|1880.7|1881|1880.7|1880.8|1880.5|5
1607334410000|2020-12-07 09:46:50|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|5
1607334420000|2020-12-07 09:47:00|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1880.7|1880.4|22
1607334430000|2020-12-07 09:47:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607334440000|2020-12-07 09:47:20|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|3
1607334480000|2020-12-07 09:48:00|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|4
1607334500000|2020-12-07 09:48:20|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1
1607334520000|2020-12-07 09:48:40|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|1
1607334530000|2020-12-07 09:48:50|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1
1607334540000|2020-12-07 09:49:00|1881.3|1881|1881.3|1881|1881.5|1881.2|1881.3|1881|6
1607334550000|2020-12-07 09:49:10|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.3|1881|2
1607334560000|2020-12-07 09:49:20|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1881.1|1880.8|4
1607334570000|2020-12-07 09:49:30|1881.3|1881|1881.3|1881|1881.4|1881.1|1881.3|1881|6
1607334600000|2020-12-07 09:50:00|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1
1607334620000|2020-12-07 09:50:20|1881.3|1881|1881.5|1881.2|1881.5|1881.2|1881.3|1881|9
1607334640000|2020-12-07 09:50:40|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|3
1607334650000|2020-12-07 09:50:50|1880.6|1880.3|1880.9|1880.6|1880.9|1880.6|1880.6|1880.3|3
1607334660000|2020-12-07 09:51:00|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|4
1607334670000|2020-12-07 09:51:10|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|4
1607334680000|2020-12-07 09:51:20|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1
1607334690000|2020-12-07 09:51:30|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|6
1607334700000|2020-12-07 09:51:40|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1
1607334720000|2020-12-07 09:52:00|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|4
1607334740000|2020-12-07 09:52:20|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|1
1607334760000|2020-12-07 09:52:40|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|2
1607334770000|2020-12-07 09:52:50|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1
1607334780000|2020-12-07 09:53:00|1881|1880.7|1880.8|1880.5|1881|1880.7|1880.8|1880.5|15
1607334820000|2020-12-07 09:53:40|||||||||1
1607334830000|2020-12-07 09:53:50|||||||||4
1607334840000|2020-12-07 09:54:00|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1
1607334850000|2020-12-07 09:54:10|1881.2|1880.9|1881.4|1881.1|1881.4|1881.1|1881.2|1880.9|9
1607334860000|2020-12-07 09:54:20|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1
1607334870000|2020-12-07 09:54:30|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|2
1607334880000|2020-12-07 09:54:40|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1
1607334890000|2020-12-07 09:54:50|1881.1|1880.8|1880.8|1880.5|1881.1|1880.8|1880.8|1880.5|2
1607334900000|2020-12-07 09:55:00|1881.3|1881|1881|1880.7|1881.3|1881|1881|1880.7|5
1607334920000|2020-12-07 09:55:20|||||||||3
1607334940000|2020-12-07 09:55:40|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|5
1607334960000|2020-12-07 09:56:00|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|5
1607334970000|2020-12-07 09:56:10|1881.6|1881.3|1881.5|1881.2|1881.6|1881.3|1881.5|1881.2|3
1607334980000|2020-12-07 09:56:20|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|2
1607335000000|2020-12-07 09:56:40|1881.2|1880.9|1881.3|1881|1881.3|1881|1881.2|1880.9|2
1607335010000|2020-12-07 09:56:50|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1
1607335030000|2020-12-07 09:57:10|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|2
1607335040000|2020-12-07 09:57:20|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|7
1607335060000|2020-12-07 09:57:40|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|1
1607335080000|2020-12-07 09:58:00|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607335090000|2020-12-07 09:58:10|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|2
1607335100000|2020-12-07 09:58:20|||||||||1
1607335110000|2020-12-07 09:58:30|1881|1880.7|1881.3|1881|1881.4|1881.1|1881|1880.7|8
1607335180000|2020-12-07 09:59:40|1881.5|1881.2|1881.3|1881|1881.5|1881.2|1881.3|1881|10
1607335190000|2020-12-07 09:59:50|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1
1607335200000|2020-12-07 10:00:00|1881.2|1880.9|1881.4|1881.1|1881.4|1881.1|1881.2|1880.9|6
1607335220000|2020-12-07 10:00:20|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1
1607335250000|2020-12-07 10:00:50|1881|1880.7|1881.1|1880.8|1881.1|1880.8|1881|1880.7|6
1607335260000|2020-12-07 10:01:00|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|3
1607335290000|2020-12-07 10:01:30|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|1
1607335310000|2020-12-07 10:01:50|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|2
1607335320000|2020-12-07 10:02:00|||||||||4
1607335340000|2020-12-07 10:02:20|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607335390000|2020-12-07 10:03:10|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|4
1607335400000|2020-12-07 10:03:20|1880.8|1880.5|1880.6|1880.3|1880.8|1880.5|1880.6|1880.3|2
1607335410000|2020-12-07 10:03:30|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1
1607335420000|2020-12-07 10:03:40|1880.9|1880.6|1881.1|1880.8|1881.1|1880.8|1880.9|1880.6|6
1607335450000|2020-12-07 10:04:10|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|1
1607335480000|2020-12-07 10:04:40|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|1
1607335500000|2020-12-07 10:05:00|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1
1607335530000|2020-12-07 10:05:30|1881.6|1881.3|1881.8|1881.5|1881.8|1881.5|1881.6|1881.3|6
1607335540000|2020-12-07 10:05:40|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|2
1607335560000|2020-12-07 10:06:00|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607335570000|2020-12-07 10:06:10|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.3|1881|5
1607335600000|2020-12-07 10:06:40|||||||||4
1607335630000|2020-12-07 10:07:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607335640000|2020-12-07 10:07:20|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|2
1607335650000|2020-12-07 10:07:30|1882|1881.7|1882.4|1882.1|1882.4|1882.1|1882|1881.7|12
1607335670000|2020-12-07 10:07:50|1882.2|1881.9|1882.1|1881.8|1882.2|1881.9|1882.1|1881.8|4
1607335680000|2020-12-07 10:08:00|||||||||1
1607335700000|2020-12-07 10:08:20|||||||||1
1607335720000|2020-12-07 10:08:40|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|1
1607335740000|2020-12-07 10:09:00|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|4
1607335750000|2020-12-07 10:09:10|||||||||2
1607335780000|2020-12-07 10:09:40|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|2
1607335800000|2020-12-07 10:10:00|||||||||1
1607335810000|2020-12-07 10:10:10|1882.7|1882.4|1882.5|1882.2|1882.7|1882.4|1882.5|1882.2|10
1607335860000|2020-12-07 10:11:00|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|2
1607335940000|2020-12-07 10:12:20|1882.5|1882.2|1882.6|1882.3|1882.6|1882.3|1882.5|1882.2|2
1607335950000|2020-12-07 10:12:30|1882.8|1882.5|1882.5|1882.2|1882.8|1882.5|1882.5|1882.2|8
1607335970000|2020-12-07 10:12:50|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1
1607336020000|2020-12-07 10:13:40|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|4
1607336050000|2020-12-07 10:14:10|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|2
1607336060000|2020-12-07 10:14:20|||||||||1
1607336080000|2020-12-07 10:14:40|1883|1882.7|1882.9|1882.6|1883.3|1883|1882.9|1882.6|8
1607336120000|2020-12-07 10:15:20|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|2
1607336130000|2020-12-07 10:15:30|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|1
1607336150000|2020-12-07 10:15:50|1881.8|1881.5|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|7
1607336160000|2020-12-07 10:16:00|1881.9|1881.6|1882.4|1882.1|1882.4|1882.1|1881.9|1881.6|2
1607336190000|2020-12-07 10:16:30|1882.5|1882.2|1882.6|1882.3|1882.6|1882.3|1882.5|1882.2|2
1607336220000|2020-12-07 10:17:00|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|4
1607336240000|2020-12-07 10:17:20|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1
1607336290000|2020-12-07 10:18:10|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|4
1607336300000|2020-12-07 10:18:20|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.8|1882.5|2
1607336310000|2020-12-07 10:18:30|||||||||5
1607336370000|2020-12-07 10:19:30|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883.1|1882.8|11
1607336400000|2020-12-07 10:20:00|||||||||1
1607336410000|2020-12-07 10:20:10|1883.5|1883.2|1883.8|1883.5|1883.8|1883.5|1883.5|1883.2|3
1607336430000|2020-12-07 10:20:30|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|8
1607336460000|2020-12-07 10:21:00|||||||||1
1607336470000|2020-12-07 10:21:10|||||||||2
1607336500000|2020-12-07 10:21:40|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|5
1607336520000|2020-12-07 10:22:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|7
1607336530000|2020-12-07 10:22:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607336540000|2020-12-07 10:22:20|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|4
1607336550000|2020-12-07 10:22:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|3
1607336560000|2020-12-07 10:22:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607336570000|2020-12-07 10:22:50|||||||||1
1607336610000|2020-12-07 10:23:30|1883.5|1883.2|1883.8|1883.5|1883.8|1883.5|1883.5|1883.2|4
1607336620000|2020-12-07 10:23:40|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607336630000|2020-12-07 10:23:50|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|3
1607336640000|2020-12-07 10:24:00|||||||||5
1607336700000|2020-12-07 10:25:00|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607336710000|2020-12-07 10:25:10|||||||||4
1607336720000|2020-12-07 10:25:20|1883.9|1883.6|1884|1883.7|1884.1|1883.8|1883.9|1883.6|9
1607336740000|2020-12-07 10:25:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|5
1607336760000|2020-12-07 10:26:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607336770000|2020-12-07 10:26:10|1884.2|1883.9|1884.7|1884.4|1884.7|1884.4|1884.2|1883.9|16
1607336780000|2020-12-07 10:26:20|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|3
1607336790000|2020-12-07 10:26:30|1884.5|1884.2|1884.8|1884.5|1884.9|1884.6|1884.5|1884.2|17
1607336800000|2020-12-07 10:26:40|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|26
1607336810000|2020-12-07 10:26:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|11
1607336820000|2020-12-07 10:27:00|1885.2|1884.9|1885.2|1884.9|1885.4|1885.1|1885.1|1884.8|23
1607336830000|2020-12-07 10:27:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|17
1607336840000|2020-12-07 10:27:20|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607336850000|2020-12-07 10:27:30|1885.2|1884.9|1885.1|1884.8|1885.4|1885.1|1885|1884.7|14
1607336870000|2020-12-07 10:27:50|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|9
1607336880000|2020-12-07 10:28:00|1885|1884.7|1885.2|1884.9|1885.2|1884.9|1885|1884.7|2
1607336890000|2020-12-07 10:28:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607336910000|2020-12-07 10:28:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607336920000|2020-12-07 10:28:40|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|23
1607336930000|2020-12-07 10:28:50|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|6
1607336940000|2020-12-07 10:29:00|1885.4|1885.1|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|18
1607336950000|2020-12-07 10:29:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|22
1607336960000|2020-12-07 10:29:20|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|7
1607336970000|2020-12-07 10:29:30|1885.6|1885.3|1885.3|1885|1885.6|1885.3|1885.3|1885|18
1607336980000|2020-12-07 10:29:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607336990000|2020-12-07 10:29:50|1885.6|1885.3|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|6
1607337000000|2020-12-07 10:30:00|1885.5|1885.2|1884.7|1884.4|1885.5|1885.2|1884.7|1884.4|7
1607337010000|2020-12-07 10:30:10|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|3
1607337030000|2020-12-07 10:30:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|4
1607337040000|2020-12-07 10:30:40|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|3
1607337050000|2020-12-07 10:30:50|1884.8|1884.5|1884.6|1884.3|1884.8|1884.5|1884.6|1884.3|3
1607337060000|2020-12-07 10:31:00|1884|1883.7|1884|1883.7|1884.1|1883.8|1883.7|1883.4|13
1607337070000|2020-12-07 10:31:10|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|3
1607337080000|2020-12-07 10:31:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607337090000|2020-12-07 10:31:30|1883.5|1883.2|1883.3|1883|1883.5|1883.2|1883.3|1883|10
1607337100000|2020-12-07 10:31:40|1882.8|1882.5|1882.5|1882.2|1882.8|1882.5|1882.5|1882.2|13
1607337110000|2020-12-07 10:31:50|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|2
1607337120000|2020-12-07 10:32:00|1882.7|1882.4|1882.6|1882.3|1882.7|1882.4|1882.6|1882.3|2
1607337130000|2020-12-07 10:32:10|1882.9|1882.6|1883|1882.7|1883|1882.7|1882.9|1882.6|5
1607337140000|2020-12-07 10:32:20|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.6|1882.3|5
1607337150000|2020-12-07 10:32:30|1882.9|1882.6|1883.1|1882.8|1883.1|1882.8|1882.9|1882.6|6
1607337160000|2020-12-07 10:32:40|||||||||1
1607337170000|2020-12-07 10:32:50|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607337180000|2020-12-07 10:33:00|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883.1|1882.8|6
1607337190000|2020-12-07 10:33:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607337200000|2020-12-07 10:33:20|1883.7|1883.4|1884|1883.7|1884|1883.7|1883.7|1883.4|8
1607337210000|2020-12-07 10:33:30|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|3
1607337220000|2020-12-07 10:33:40|1883.9|1883.6|1883.9|1883.6|1884.1|1883.8|1883.9|1883.6|8
1607337230000|2020-12-07 10:33:50|1884.1|1883.8|1883.5|1883.2|1884.1|1883.8|1883.5|1883.2|8
1607337240000|2020-12-07 10:34:00|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607337260000|2020-12-07 10:34:20|1883.5|1883.2|1883.3|1883|1883.5|1883.2|1883.1|1882.8|7
1607337270000|2020-12-07 10:34:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|2
1607337280000|2020-12-07 10:34:40|1883.3|1883|1883.1|1882.8|1883.3|1883|1883.1|1882.8|6
1607337290000|2020-12-07 10:34:50|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|3
1607337310000|2020-12-07 10:35:10|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|4
1607337320000|2020-12-07 10:35:20|||||||||1
1607337340000|2020-12-07 10:35:40|1883.2|1882.9|1883.5|1883.2|1883.5|1883.2|1883.2|1882.9|5
1607337360000|2020-12-07 10:36:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607337370000|2020-12-07 10:36:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607337390000|2020-12-07 10:36:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607337400000|2020-12-07 10:36:40|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|3
1607337410000|2020-12-07 10:36:50|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|5
1607337450000|2020-12-07 10:37:30|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607337460000|2020-12-07 10:37:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607337480000|2020-12-07 10:38:00|||||||||1
1607337490000|2020-12-07 10:38:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607337510000|2020-12-07 10:38:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607337550000|2020-12-07 10:39:10|1883.9|1883.6|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|6
1607337600000|2020-12-07 10:40:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607337610000|2020-12-07 10:40:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607337620000|2020-12-07 10:40:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|4
1607337630000|2020-12-07 10:40:30|||||||||2
1607337640000|2020-12-07 10:40:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607337660000|2020-12-07 10:41:00|1883.5|1883.2|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|4
1607337670000|2020-12-07 10:41:10|||||||||1
1607337680000|2020-12-07 10:41:20|||||||||1
1607337700000|2020-12-07 10:41:40|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|5
1607337720000|2020-12-07 10:42:00|1883.3|1883|1883|1882.7|1883.3|1883|1883|1882.7|16
1607337730000|2020-12-07 10:42:10|1882.6|1882.3|1882.8|1882.5|1882.8|1882.5|1882.5|1882.2|15
1607337760000|2020-12-07 10:42:40|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|4
1607337770000|2020-12-07 10:42:50|1883.2|1882.9|1883|1882.7|1883.2|1882.9|1883|1882.7|3
1607337780000|2020-12-07 10:43:00|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1
1607337790000|2020-12-07 10:43:10|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|1
1607337810000|2020-12-07 10:43:30|||||||||1
1607337830000|2020-12-07 10:43:50|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|4
1607337840000|2020-12-07 10:44:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607337850000|2020-12-07 10:44:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|5
1607337910000|2020-12-07 10:45:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607337920000|2020-12-07 10:45:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|4
1607337930000|2020-12-07 10:45:30|1883.4|1883.1|1883.1|1882.8|1883.4|1883.1|1883.1|1882.8|4
1607337950000|2020-12-07 10:45:50|1882.9|1882.6|1883.1|1882.8|1883.1|1882.8|1882.9|1882.6|3
1607337970000|2020-12-07 10:46:10|||||||||4
1607338030000|2020-12-07 10:47:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|5
1607338060000|2020-12-07 10:47:40|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607338110000|2020-12-07 10:48:30|||||||||4
1607338130000|2020-12-07 10:48:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|8
1607338140000|2020-12-07 10:49:00|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|16
1607338150000|2020-12-07 10:49:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607338180000|2020-12-07 10:49:40|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607338200000|2020-12-07 10:50:00|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|2
1607338240000|2020-12-07 10:50:40|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.7|1883.4|12
1607338250000|2020-12-07 10:50:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|4
1607338260000|2020-12-07 10:51:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607338270000|2020-12-07 10:51:10|||||||||1
1607338290000|2020-12-07 10:51:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607338300000|2020-12-07 10:51:40|1884.1|1883.8|1884.3|1884|1884.3|1884|1884.1|1883.8|5
1607338310000|2020-12-07 10:51:50|1884|1883.7|1884.2|1883.9|1884.2|1883.9|1884|1883.7|6
1607338320000|2020-12-07 10:52:00|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|3
1607338330000|2020-12-07 10:52:10|||||||||1
1607338340000|2020-12-07 10:52:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607338360000|2020-12-07 10:52:40|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|4
1607338370000|2020-12-07 10:52:50|1883.2|1882.9|1883|1882.7|1883.2|1882.9|1883|1882.7|3
1607338380000|2020-12-07 10:53:00|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607338390000|2020-12-07 10:53:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607338400000|2020-12-07 10:53:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607338450000|2020-12-07 10:54:10|1884|1883.7|1883.7|1883.4|1884|1883.7|1883.7|1883.4|7
1607338490000|2020-12-07 10:54:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607338500000|2020-12-07 10:55:00|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|2
1607338510000|2020-12-07 10:55:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607338520000|2020-12-07 10:55:20|1883.8|1883.5|1884|1883.7|1884|1883.7|1883.8|1883.5|24
1607338530000|2020-12-07 10:55:30|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607338540000|2020-12-07 10:55:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607338570000|2020-12-07 10:56:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607338580000|2020-12-07 10:56:20|1884|1883.7|1883.7|1883.4|1884|1883.7|1883.7|1883.4|4
1607338600000|2020-12-07 10:56:40|1884|1883.7|1883.8|1883.5|1884.3|1884|1883.8|1883.5|9
1607338610000|2020-12-07 10:56:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|4
1607338620000|2020-12-07 10:57:00|1883.9|1883.6|1883.5|1883.2|1883.9|1883.6|1883.5|1883.2|4
1607338630000|2020-12-07 10:57:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607338640000|2020-12-07 10:57:20|1883.1|1882.8|1883|1882.7|1883.1|1882.8|1882.9|1882.6|7
1607338660000|2020-12-07 10:57:40|1883.2|1882.9|1883.1|1882.8|1883.2|1882.9|1883.1|1882.8|5
1607338700000|2020-12-07 10:58:20|1883.3|1883|1883.1|1882.8|1883.3|1883|1883.1|1882.8|2
1607338710000|2020-12-07 10:58:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607338730000|2020-12-07 10:58:50|1883.6|1883.3|1883.1|1882.8|1883.6|1883.3|1883.1|1882.8|8
1607338790000|2020-12-07 10:59:50|1882.5|1882.2|1882.3|1882|1882.5|1882.2|1882.3|1882|3
1607338800000|2020-12-07 11:00:00|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|12
1607338810000|2020-12-07 11:00:10|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|5
1607338820000|2020-12-07 11:00:20|||||||||6
1607338830000|2020-12-07 11:00:30|1882.1|1881.8|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|5
1607338840000|2020-12-07 11:00:40|1882.2|1881.9|1881.9|1881.6|1882.3|1882|1881.9|1881.6|6
1607338850000|2020-12-07 11:00:50|1881.6|1881.3|1882.1|1881.8|1882.1|1881.8|1881.6|1881.3|4
1607338870000|2020-12-07 11:01:10|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|4
1607338880000|2020-12-07 11:01:20|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1
1607338890000|2020-12-07 11:01:30|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1
1607338930000|2020-12-07 11:02:10|1882.3|1882|1882.3|1882|1882.4|1882.1|1882.3|1882|4
1607338940000|2020-12-07 11:02:20|1882.6|1882.3|1883|1882.7|1883|1882.7|1882.6|1882.3|6
1607338950000|2020-12-07 11:02:30|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|4
1607338970000|2020-12-07 11:02:50|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|3
1607338990000|2020-12-07 11:03:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607339010000|2020-12-07 11:03:30|1883.7|1883.4|1883.3|1883|1883.7|1883.4|1883.3|1883|6
1607339020000|2020-12-07 11:03:40|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607339050000|2020-12-07 11:04:10|1883.1|1882.8|1883.2|1882.9|1883.2|1882.9|1883.1|1882.8|2
1607339060000|2020-12-07 11:04:20|1883.3|1883|1883.5|1883.2|1883.5|1883.2|1883.3|1883|3
1607339110000|2020-12-07 11:05:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607339120000|2020-12-07 11:05:20|1882.9|1882.6|1882.8|1882.5|1882.9|1882.6|1882.8|1882.5|5
1607339130000|2020-12-07 11:05:30|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1
1607339140000|2020-12-07 11:05:40|1882.5|1882.2|1882.8|1882.5|1882.8|1882.5|1882.5|1882.2|5
1607339150000|2020-12-07 11:05:50|||||||||8
1607339160000|2020-12-07 11:06:00|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|3
1607339170000|2020-12-07 11:06:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607339190000|2020-12-07 11:06:30|||||||||2
1607339200000|2020-12-07 11:06:40|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|4
1607339210000|2020-12-07 11:06:50|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607339220000|2020-12-07 11:07:00|1883.5|1883.2|1882.8|1882.5|1883.5|1883.2|1882.8|1882.5|11
1607339250000|2020-12-07 11:07:30|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607339270000|2020-12-07 11:07:50|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|2
1607339280000|2020-12-07 11:08:00|1883.2|1882.9|1883|1882.7|1883.2|1882.9|1883|1882.7|3
1607339290000|2020-12-07 11:08:10|||||||||34
1607339310000|2020-12-07 11:08:30|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607339320000|2020-12-07 11:08:40|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|6
1607339360000|2020-12-07 11:09:20|1883.2|1882.9|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|6
1607339370000|2020-12-07 11:09:30|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|7
1607339390000|2020-12-07 11:09:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607339400000|2020-12-07 11:10:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607339420000|2020-12-07 11:10:20|1883.5|1883.2|1883.9|1883.6|1883.9|1883.6|1883.5|1883.2|24
1607339430000|2020-12-07 11:10:30|1884|1883.7|1884.2|1883.9|1884.3|1884|1884|1883.7|9
1607339460000|2020-12-07 11:11:00|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|3
1607339470000|2020-12-07 11:11:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607339480000|2020-12-07 11:11:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607339490000|2020-12-07 11:11:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607339500000|2020-12-07 11:11:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607339530000|2020-12-07 11:12:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|9
1607339560000|2020-12-07 11:12:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607339570000|2020-12-07 11:12:50|1884.3|1884|1884.2|1883.9|1884.3|1884|1884|1883.7|11
1607339600000|2020-12-07 11:13:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|3
1607339620000|2020-12-07 11:13:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607339640000|2020-12-07 11:14:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|4
1607339650000|2020-12-07 11:14:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607339660000|2020-12-07 11:14:20|||||||||1
1607339670000|2020-12-07 11:14:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|4
1607339690000|2020-12-07 11:14:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607339720000|2020-12-07 11:15:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607339760000|2020-12-07 11:16:00|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|2
1607339780000|2020-12-07 11:16:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|4
1607339800000|2020-12-07 11:16:40|||||||||1
1607339810000|2020-12-07 11:16:50|||||||||1
1607339830000|2020-12-07 11:17:10|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607339840000|2020-12-07 11:17:20|||||||||1
1607339850000|2020-12-07 11:17:30|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.5|1884.2|5
1607339860000|2020-12-07 11:17:40|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607339870000|2020-12-07 11:17:50|||||||||2
1607339880000|2020-12-07 11:18:00|1884.8|1884.5|1884.4|1884.1|1884.8|1884.5|1884.4|1884.1|6
1607339890000|2020-12-07 11:18:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607339900000|2020-12-07 11:18:20|||||||||1
1607339920000|2020-12-07 11:18:40|1884.5|1884.2|1884.3|1884|1884.5|1884.2|1884.3|1884|7
1607339940000|2020-12-07 11:19:00|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.3|1884|4
1607339950000|2020-12-07 11:19:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|16
1607339980000|2020-12-07 11:19:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607339990000|2020-12-07 11:19:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607340010000|2020-12-07 11:20:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884|1883.7|34
1607340020000|2020-12-07 11:20:20|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|4
1607340030000|2020-12-07 11:20:30|1884.4|1884.1|1884.3|1884|1884.4|1884.1|1884.3|1884|5
1607340040000|2020-12-07 11:20:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607340050000|2020-12-07 11:20:50|1884.3|1884|1884.1|1883.8|1884.3|1884|1884.1|1883.8|4
1607340060000|2020-12-07 11:21:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|4
1607340080000|2020-12-07 11:21:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607340090000|2020-12-07 11:21:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607340120000|2020-12-07 11:22:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|5
1607340150000|2020-12-07 11:22:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607340160000|2020-12-07 11:22:40|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|8
1607340170000|2020-12-07 11:22:50|1884.6|1884.3|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|7
1607340200000|2020-12-07 11:23:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607340230000|2020-12-07 11:23:50|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|4
1607340250000|2020-12-07 11:24:10|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|4
1607340260000|2020-12-07 11:24:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|5
1607340270000|2020-12-07 11:24:30|||||||||3
1607340280000|2020-12-07 11:24:40|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|10
1607340290000|2020-12-07 11:24:50|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|13
1607340300000|2020-12-07 11:25:00|1884.9|1884.6|1884.9|1884.6|1885|1884.7|1884.9|1884.6|9
1607340310000|2020-12-07 11:25:10|1884.8|1884.5|1885|1884.7|1885|1884.7|1884.8|1884.5|7
1607340320000|2020-12-07 11:25:20|||||||||1
1607340330000|2020-12-07 11:25:30|1884.9|1884.6|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|4
1607340340000|2020-12-07 11:25:40|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|6
1607340360000|2020-12-07 11:26:00|1885.3|1885|1885.1|1884.8|1885.3|1885|1885.1|1884.8|2
1607340380000|2020-12-07 11:26:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607340390000|2020-12-07 11:26:30|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607340400000|2020-12-07 11:26:40|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|4
1607340410000|2020-12-07 11:26:50|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|4
1607340420000|2020-12-07 11:27:00|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|6
1607340430000|2020-12-07 11:27:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|3
1607340450000|2020-12-07 11:27:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607340470000|2020-12-07 11:27:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|6
1607340480000|2020-12-07 11:28:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607340490000|2020-12-07 11:28:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607340510000|2020-12-07 11:28:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607340530000|2020-12-07 11:28:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607340540000|2020-12-07 11:29:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|5
1607340550000|2020-12-07 11:29:10|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|3
1607340570000|2020-12-07 11:29:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|13
1607340580000|2020-12-07 11:29:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607340590000|2020-12-07 11:29:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607340600000|2020-12-07 11:30:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607340620000|2020-12-07 11:30:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607340630000|2020-12-07 11:30:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607340650000|2020-12-07 11:30:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607340670000|2020-12-07 11:31:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607340680000|2020-12-07 11:31:20|||||||||10
1607340700000|2020-12-07 11:31:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607340710000|2020-12-07 11:31:50|1885.2|1884.9|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|3
1607340730000|2020-12-07 11:32:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607340740000|2020-12-07 11:32:20|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|6
1607340750000|2020-12-07 11:32:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.5|1885.2|7
1607340770000|2020-12-07 11:32:50|||||||||2
1607340780000|2020-12-07 11:33:00|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|4
1607340790000|2020-12-07 11:33:10|||||||||1
1607340800000|2020-12-07 11:33:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607340810000|2020-12-07 11:33:30|1885.9|1885.6|1886.1|1885.8|1886.2|1885.9|1885.9|1885.6|15
1607340820000|2020-12-07 11:33:40|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|11
1607340830000|2020-12-07 11:33:50|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.2|1885.9|13
1607340850000|2020-12-07 11:34:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607340860000|2020-12-07 11:34:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|3
1607340910000|2020-12-07 11:35:10|1886.1|1885.8|1886.3|1886|1886.3|1886|1886.1|1885.8|2
1607340930000|2020-12-07 11:35:30|1886.4|1886.1|1886.5|1886.2|1886.6|1886.3|1886.4|1886.1|7
1607340940000|2020-12-07 11:35:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607340960000|2020-12-07 11:36:00|1886.5|1886.2|1886.3|1886|1886.5|1886.2|1886.3|1886|5
1607340970000|2020-12-07 11:36:10|1886.2|1885.9|1886.2|1885.9|1886.3|1886|1886.2|1885.9|10
1607340980000|2020-12-07 11:36:20|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607340990000|2020-12-07 11:36:30|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607341000000|2020-12-07 11:36:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607341010000|2020-12-07 11:36:50|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|9
1607341020000|2020-12-07 11:37:00|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|4
1607341030000|2020-12-07 11:37:10|1886.5|1886.2|1886.9|1886.6|1886.9|1886.6|1886.5|1886.2|15
1607341040000|2020-12-07 11:37:20|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.7|1886.4|22
1607341060000|2020-12-07 11:37:40|1886.6|1886.3|1886.5|1886.2|1886.6|1886.3|1886.5|1886.2|5
1607341090000|2020-12-07 11:38:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607341100000|2020-12-07 11:38:20|1886.4|1886.1|1886.1|1885.8|1886.4|1886.1|1886.1|1885.8|5
1607341130000|2020-12-07 11:38:50|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|2
1607341140000|2020-12-07 11:39:00|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|2
1607341150000|2020-12-07 11:39:10|1886.1|1885.8|1886.3|1886|1886.3|1886|1886.1|1885.8|3
1607341160000|2020-12-07 11:39:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|9
1607341170000|2020-12-07 11:39:30|1886.2|1885.9|1886.4|1886.1|1886.4|1886.1|1886.2|1885.9|5
1607341180000|2020-12-07 11:39:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|3
1607341200000|2020-12-07 11:40:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|8
1607341210000|2020-12-07 11:40:10|||||||||3
1607341230000|2020-12-07 11:40:30|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607341240000|2020-12-07 11:40:40|1885.9|1885.6|1885.8|1885.5|1886|1885.7|1885.8|1885.5|10
1607341250000|2020-12-07 11:40:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607341260000|2020-12-07 11:41:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607341270000|2020-12-07 11:41:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|4
1607341280000|2020-12-07 11:41:20|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607341300000|2020-12-07 11:41:40|1886.1|1885.8|1886.2|1885.9|1886.2|1885.9|1885.8|1885.5|11
1607341310000|2020-12-07 11:41:50|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|3
1607341330000|2020-12-07 11:42:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607341340000|2020-12-07 11:42:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|3
1607341350000|2020-12-07 11:42:30|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|3
1607341370000|2020-12-07 11:42:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607341380000|2020-12-07 11:43:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607341390000|2020-12-07 11:43:10|||||||||1
1607341420000|2020-12-07 11:43:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607341450000|2020-12-07 11:44:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|4
1607341470000|2020-12-07 11:44:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607341480000|2020-12-07 11:44:40|1886.2|1885.9|1886.1|1885.8|1886.4|1886.1|1886.1|1885.8|6
1607341500000|2020-12-07 11:45:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607341510000|2020-12-07 11:45:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|5
1607341530000|2020-12-07 11:45:30|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|9
1607341560000|2020-12-07 11:46:00|||||||||4
1607341590000|2020-12-07 11:46:30|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.7|1885.4|8
1607341600000|2020-12-07 11:46:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607341610000|2020-12-07 11:46:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607341620000|2020-12-07 11:47:00|||||||||1
1607341650000|2020-12-07 11:47:30|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607341660000|2020-12-07 11:47:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|4
1607341680000|2020-12-07 11:48:00|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607341690000|2020-12-07 11:48:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607341700000|2020-12-07 11:48:20|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607341730000|2020-12-07 11:48:50|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|7
1607341740000|2020-12-07 11:49:00|1886.3|1886|1886|1885.7|1886.3|1886|1886|1885.7|5
1607341780000|2020-12-07 11:49:40|||||||||1
1607341810000|2020-12-07 11:50:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607341820000|2020-12-07 11:50:20|1886.6|1886.3|1887|1886.7|1887.5|1887.2|1886.6|1886.3|78
1607341830000|2020-12-07 11:50:30|1887.4|1887.1|1887.1|1886.8|1887.6|1887.3|1887.1|1886.8|15
1607341840000|2020-12-07 11:50:40|||||||||1
1607341850000|2020-12-07 11:50:50|||||||||2
1607341860000|2020-12-07 11:51:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607341870000|2020-12-07 11:51:10|1886.8|1886.5|1886.9|1886.6|1887.1|1886.8|1886.8|1886.5|12
1607341880000|2020-12-07 11:51:20|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607341920000|2020-12-07 11:52:00|||||||||2
1607341930000|2020-12-07 11:52:10|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|2
1607341940000|2020-12-07 11:52:20|1886.9|1886.6|1887|1886.7|1887|1886.7|1886.9|1886.6|10
1607341950000|2020-12-07 11:52:30|||||||||2
1607341960000|2020-12-07 11:52:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|8
1607341970000|2020-12-07 11:52:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607341990000|2020-12-07 11:53:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607342000000|2020-12-07 11:53:20|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|3
1607342010000|2020-12-07 11:53:30|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607342020000|2020-12-07 11:53:40|||||||||3
1607342030000|2020-12-07 11:53:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|4
1607342040000|2020-12-07 11:54:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607342050000|2020-12-07 11:54:10|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|2
1607342060000|2020-12-07 11:54:20|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607342070000|2020-12-07 11:54:30|||||||||4
1607342100000|2020-12-07 11:55:00|||||||||1
1607342110000|2020-12-07 11:55:10|1887.4|1887.1|1887.5|1887.2|1887.5|1887.2|1887.4|1887.1|29
1607342120000|2020-12-07 11:55:20|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|3
1607342130000|2020-12-07 11:55:30|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|3
1607342140000|2020-12-07 11:55:40|1887.7|1887.4|1887.7|1887.4|1887.8|1887.5|1887.6|1887.3|11
1607342150000|2020-12-07 11:55:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607342160000|2020-12-07 11:56:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607342190000|2020-12-07 11:56:30|1887.6|1887.3|1887.7|1887.4|1887.7|1887.4|1887.6|1887.3|12
1607342200000|2020-12-07 11:56:40|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1
1607342210000|2020-12-07 11:56:50|||||||||5
1607342220000|2020-12-07 11:57:00|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|2
1607342250000|2020-12-07 11:57:30|1887.3|1887|1887.3|1887|1887.3|1887|1887.2|1886.9|6
1607342270000|2020-12-07 11:57:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607342280000|2020-12-07 11:58:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|4
1607342320000|2020-12-07 11:58:40|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|5
1607342340000|2020-12-07 11:59:00|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607342350000|2020-12-07 11:59:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|6
1607342360000|2020-12-07 11:59:20|||||||||2
1607342370000|2020-12-07 11:59:30|||||||||1
1607342380000|2020-12-07 11:59:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607342390000|2020-12-07 11:59:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607342400000|2020-12-07 12:00:00|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1886.7|1886.4|22
1607342410000|2020-12-07 12:00:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|4
1607342420000|2020-12-07 12:00:20|1887.4|1887.1|1887.2|1886.9|1887.4|1887.1|1887.2|1886.9|2
1607342440000|2020-12-07 12:00:40|1887|1886.7|1886.8|1886.5|1887.1|1886.8|1886.8|1886.5|3
1607342450000|2020-12-07 12:00:50|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|3
1607342470000|2020-12-07 12:01:10|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|7
1607342480000|2020-12-07 12:01:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.3|1886|7
1607342490000|2020-12-07 12:01:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|6
1607342520000|2020-12-07 12:02:00|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607342530000|2020-12-07 12:02:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|3
1607342540000|2020-12-07 12:02:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|2
1607342550000|2020-12-07 12:02:30|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|5
1607342560000|2020-12-07 12:02:40|1886.4|1886.1|1886.7|1886.4|1886.7|1886.4|1886.4|1886.1|7
1607342580000|2020-12-07 12:03:00|1886.6|1886.3|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|4
1607342590000|2020-12-07 12:03:10|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607342610000|2020-12-07 12:03:30|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|5
1607342630000|2020-12-07 12:03:50|1887.1|1886.8|1887.2|1886.9|1887.2|1886.9|1887.1|1886.8|7
1607342640000|2020-12-07 12:04:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607342650000|2020-12-07 12:04:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607342660000|2020-12-07 12:04:20|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607342670000|2020-12-07 12:04:30|1886.8|1886.5|1887.1|1886.8|1887.2|1886.9|1886.8|1886.5|45
1607342680000|2020-12-07 12:04:40|1887|1886.7|1886.6|1886.3|1887.1|1886.8|1886.6|1886.3|20
1607342690000|2020-12-07 12:04:50|1886.7|1886.4|1887|1886.7|1887|1886.7|1886.7|1886.4|4
1607342700000|2020-12-07 12:05:00|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|8
1607342710000|2020-12-07 12:05:10|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|6
1607342730000|2020-12-07 12:05:30|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607342740000|2020-12-07 12:05:40|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607342760000|2020-12-07 12:06:00|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607342770000|2020-12-07 12:06:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|6
1607342780000|2020-12-07 12:06:20|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607342790000|2020-12-07 12:06:30|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607342800000|2020-12-07 12:06:40|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|5
1607342810000|2020-12-07 12:06:50|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|2
1607342820000|2020-12-07 12:07:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|3
1607342830000|2020-12-07 12:07:10|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|3
1607342840000|2020-12-07 12:07:20|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|6
1607342850000|2020-12-07 12:07:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607342860000|2020-12-07 12:07:40|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607342880000|2020-12-07 12:08:00|1886.9|1886.6|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|6
1607342900000|2020-12-07 12:08:20|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607342910000|2020-12-07 12:08:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607342920000|2020-12-07 12:08:40|1886.9|1886.6|1887|1886.7|1887|1886.7|1886.9|1886.6|7
1607342930000|2020-12-07 12:08:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|3
1607342950000|2020-12-07 12:09:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|3
1607342960000|2020-12-07 12:09:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607342970000|2020-12-07 12:09:30|||||||||1
1607342980000|2020-12-07 12:09:40|1887.1|1886.8|1887.1|1886.8|1887.2|1886.9|1887.1|1886.8|7
1607343000000|2020-12-07 12:10:00|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|6
1607343010000|2020-12-07 12:10:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607343020000|2020-12-07 12:10:20|1887.2|1886.9|1887.1|1886.8|1887.2|1886.9|1887.1|1886.8|5
1607343030000|2020-12-07 12:10:30|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|5
1607343040000|2020-12-07 12:10:40|1887.2|1886.9|1887.2|1886.9|1887.4|1887.1|1887.2|1886.9|12
1607343050000|2020-12-07 12:10:50|1887.3|1887|1887.6|1887.3|1887.6|1887.3|1887.3|1887|9
1607343060000|2020-12-07 12:11:00|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|4
1607343070000|2020-12-07 12:11:10|1887.6|1887.3|1887.7|1887.4|1887.7|1887.4|1887.6|1887.3|2
1607343080000|2020-12-07 12:11:20|1887.6|1887.3|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|6
1607343100000|2020-12-07 12:11:40|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|2
1607343110000|2020-12-07 12:11:50|1887.5|1887.2|1887.2|1886.9|1887.5|1887.2|1887.2|1886.9|11
1607343120000|2020-12-07 12:12:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607343130000|2020-12-07 12:12:10|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|12
1607343140000|2020-12-07 12:12:20|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|4
1607343150000|2020-12-07 12:12:30|||||||||1
1607343170000|2020-12-07 12:12:50|1887.3|1887|1887.5|1887.2|1887.5|1887.2|1887.3|1887|2
1607343190000|2020-12-07 12:13:10|1887.7|1887.4|1887.7|1887.4|1887.9|1887.6|1887.7|1887.4|15
1607343200000|2020-12-07 12:13:20|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|2
1607343220000|2020-12-07 12:13:40|1887.8|1887.5|1887.7|1887.4|1887.8|1887.5|1887.7|1887.4|3
1607343240000|2020-12-07 12:14:00|1887.8|1887.5|1887.8|1887.5|1888|1887.7|1887.8|1887.5|8
1607343250000|2020-12-07 12:14:10|||||||||1
1607343260000|2020-12-07 12:14:20|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.7|1887.4|8
1607343270000|2020-12-07 12:14:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607343280000|2020-12-07 12:14:40|1887.6|1887.3|1887.5|1887.2|1887.6|1887.3|1887.5|1887.2|3
1607343290000|2020-12-07 12:14:50|||||||||1
1607343310000|2020-12-07 12:15:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607343320000|2020-12-07 12:15:20|1887.6|1887.3|1887.8|1887.5|1887.8|1887.5|1887.6|1887.3|2
1607343330000|2020-12-07 12:15:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607343340000|2020-12-07 12:15:40|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|3
1607343350000|2020-12-07 12:15:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607343360000|2020-12-07 12:16:00|1887.2|1886.9|1887|1886.7|1887.2|1886.9|1887|1886.7|5
1607343370000|2020-12-07 12:16:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607343390000|2020-12-07 12:16:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607343400000|2020-12-07 12:16:40|1887.3|1887|1887.3|1887|1887.3|1887|1886.9|1886.6|20
1607343410000|2020-12-07 12:16:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607343420000|2020-12-07 12:17:00|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|3
1607343430000|2020-12-07 12:17:10|1887.1|1886.8|1887|1886.7|1887.1|1886.8|1887|1886.7|7
1607343440000|2020-12-07 12:17:20|1887.1|1886.8|1886.9|1886.6|1887.1|1886.8|1886.9|1886.6|11
1607343450000|2020-12-07 12:17:30|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|3
1607343460000|2020-12-07 12:17:40|1887.2|1886.9|1887.1|1886.8|1887.2|1886.9|1887.1|1886.8|3
1607343470000|2020-12-07 12:17:50|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1887.2|1886.9|6
1607343490000|2020-12-07 12:18:10|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|5
1607343500000|2020-12-07 12:18:20|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|7
1607343510000|2020-12-07 12:18:30|1887|1886.7|1886.7|1886.4|1887|1886.7|1886.7|1886.4|10
1607343520000|2020-12-07 12:18:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.1|1885.8|16
1607343530000|2020-12-07 12:18:50|1886.1|1885.8|1886.3|1886|1886.3|1886|1886.1|1885.8|2
1607343540000|2020-12-07 12:19:00|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|5
1607343550000|2020-12-07 12:19:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607343570000|2020-12-07 12:19:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|2
1607343590000|2020-12-07 12:19:50|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607343600000|2020-12-07 12:20:00|||||||||4
1607343610000|2020-12-07 12:20:10|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607343640000|2020-12-07 12:20:40|1886.8|1886.5|1886.4|1886.1|1886.8|1886.5|1886.4|1886.1|12
1607343650000|2020-12-07 12:20:50|1885.9|1885.6|1885.9|1885.6|1886|1885.7|1885.9|1885.6|19
1607343660000|2020-12-07 12:21:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607343670000|2020-12-07 12:21:10|||||||||1
1607343680000|2020-12-07 12:21:20|1886.2|1885.9|1886.1|1885.8|1886.3|1886|1886.1|1885.8|6
1607343690000|2020-12-07 12:21:30|||||||||1
1607343700000|2020-12-07 12:21:40|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|3
1607343720000|2020-12-07 12:22:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|3
1607343740000|2020-12-07 12:22:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|6
1607343750000|2020-12-07 12:22:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|5
1607343760000|2020-12-07 12:22:40|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.8|1885.5|17
1607343770000|2020-12-07 12:22:50|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607343780000|2020-12-07 12:23:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|5
1607343800000|2020-12-07 12:23:20|||||||||9
1607343820000|2020-12-07 12:23:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607343830000|2020-12-07 12:23:50|||||||||1
1607343840000|2020-12-07 12:24:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607343870000|2020-12-07 12:24:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|4
1607343880000|2020-12-07 12:24:40|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607343890000|2020-12-07 12:24:50|1886.3|1886|1886.5|1886.2|1886.5|1886.2|1886.3|1886|24
1607343900000|2020-12-07 12:25:00|1886.2|1885.9|1885.8|1885.5|1886.2|1885.9|1885.8|1885.5|15
1607343910000|2020-12-07 12:25:10|1886|1885.7|1886.3|1886|1886.3|1886|1886|1885.7|11
1607343920000|2020-12-07 12:25:20|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|3
1607343940000|2020-12-07 12:25:40|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1886|1885.7|3
1607343950000|2020-12-07 12:25:50|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.9|1885.6|5
1607343960000|2020-12-07 12:26:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|3
1607343970000|2020-12-07 12:26:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607343980000|2020-12-07 12:26:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607343990000|2020-12-07 12:26:30|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|5
1607344010000|2020-12-07 12:26:50|||||||||3
1607344020000|2020-12-07 12:27:00|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1886|1885.7|2
1607344030000|2020-12-07 12:27:10|||||||||2
1607344040000|2020-12-07 12:27:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607344080000|2020-12-07 12:28:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607344090000|2020-12-07 12:28:10|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|4
1607344100000|2020-12-07 12:28:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607344130000|2020-12-07 12:28:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607344140000|2020-12-07 12:29:00|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1886|1885.7|3
1607344150000|2020-12-07 12:29:10|||||||||1
1607344160000|2020-12-07 12:29:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|6
1607344180000|2020-12-07 12:29:40|1886|1885.7|1886.1|1885.8|1886.1|1885.8|1886|1885.7|2
1607344190000|2020-12-07 12:29:50|||||||||2
1607344200000|2020-12-07 12:30:00|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|13
1607344210000|2020-12-07 12:30:10|||||||||1
1607344230000|2020-12-07 12:30:30|1885.9|1885.6|1885.7|1885.4|1885.9|1885.6|1885.7|1885.4|5
1607344260000|2020-12-07 12:31:00|||||||||1
1607344270000|2020-12-07 12:31:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|4
1607344280000|2020-12-07 12:31:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|6
1607344300000|2020-12-07 12:31:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.5|1885.2|20
1607344310000|2020-12-07 12:31:50|1885.5|1885.2|1885.3|1885|1885.5|1885.2|1885.3|1885|11
1607344320000|2020-12-07 12:32:00|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.2|1884.9|30
1607344330000|2020-12-07 12:32:10|1885.2|1884.9|1885.1|1884.8|1885.3|1885|1885.1|1884.8|33
1607344340000|2020-12-07 12:32:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|9
1607344350000|2020-12-07 12:32:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607344360000|2020-12-07 12:32:40|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|7
1607344370000|2020-12-07 12:32:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|4
1607344380000|2020-12-07 12:33:00|1885.5|1885.2|1885.3|1885|1885.5|1885.2|1885.3|1885|4
1607344400000|2020-12-07 12:33:20|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|27
1607344410000|2020-12-07 12:33:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|3
1607344420000|2020-12-07 12:33:40|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|5
1607344440000|2020-12-07 12:34:00|1884.7|1884.4|1884.1|1883.8|1884.8|1884.5|1884.1|1883.8|39
1607344450000|2020-12-07 12:34:10|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884.1|1883.8|19
1607344470000|2020-12-07 12:34:30|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|3
1607344480000|2020-12-07 12:34:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|5
1607344500000|2020-12-07 12:35:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607344510000|2020-12-07 12:35:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607344520000|2020-12-07 12:35:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607344540000|2020-12-07 12:35:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607344560000|2020-12-07 12:36:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607344570000|2020-12-07 12:36:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|3
1607344580000|2020-12-07 12:36:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|6
1607344590000|2020-12-07 12:36:30|1884.4|1884.1|1884.6|1884.3|1884.6|1884.3|1884.4|1884.1|4
1607344630000|2020-12-07 12:37:10|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|11
1607344640000|2020-12-07 12:37:20|1885|1884.7|1885|1884.7|1885|1884.7|1884.9|1884.6|6
1607344650000|2020-12-07 12:37:30|1885.2|1884.9|1885|1884.7|1885.2|1884.9|1885|1884.7|7
1607344660000|2020-12-07 12:37:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|5
1607344680000|2020-12-07 12:38:00|1884.8|1884.5|1885|1884.7|1885|1884.7|1884.8|1884.5|5
1607344690000|2020-12-07 12:38:10|1884.9|1884.6|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|3
1607344700000|2020-12-07 12:38:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|14
1607344730000|2020-12-07 12:38:50|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|6
1607344740000|2020-12-07 12:39:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|3
1607344770000|2020-12-07 12:39:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607344790000|2020-12-07 12:39:50|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.5|1884.2|9
1607344800000|2020-12-07 12:40:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|5
1607344810000|2020-12-07 12:40:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|5
1607344860000|2020-12-07 12:41:00|1884.4|1884.1|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|8
1607344870000|2020-12-07 12:41:10|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|6
1607344900000|2020-12-07 12:41:40|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|11
1607344910000|2020-12-07 12:41:50|||||||||3
1607344920000|2020-12-07 12:42:00|1883.9|1883.6|1883.8|1883.5|1884|1883.7|1883.8|1883.5|13
1607344930000|2020-12-07 12:42:10|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|3
1607344940000|2020-12-07 12:42:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607344960000|2020-12-07 12:42:40|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|2
1607344970000|2020-12-07 12:42:50|||||||||2
1607344980000|2020-12-07 12:43:00|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|3
1607344990000|2020-12-07 12:43:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|10
1607345000000|2020-12-07 12:43:20|1883.3|1883|1883.5|1883.2|1883.5|1883.2|1883.3|1883|5
1607345010000|2020-12-07 12:43:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607345020000|2020-12-07 12:43:40|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|2
1607345030000|2020-12-07 12:43:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|5
1607345040000|2020-12-07 12:44:00|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|9
1607345050000|2020-12-07 12:44:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|3
1607345060000|2020-12-07 12:44:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607345070000|2020-12-07 12:44:30|1884|1883.7|1884.3|1884|1884.3|1884|1884|1883.7|5
1607345100000|2020-12-07 12:45:00|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|8
1607345110000|2020-12-07 12:45:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607345130000|2020-12-07 12:45:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|3
1607345140000|2020-12-07 12:45:40|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|6
1607345160000|2020-12-07 12:46:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|3
1607345170000|2020-12-07 12:46:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607345180000|2020-12-07 12:46:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607345190000|2020-12-07 12:46:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607345200000|2020-12-07 12:46:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|5
1607345210000|2020-12-07 12:46:50|||||||||4
1607345220000|2020-12-07 12:47:00|1884.6|1884.3|1884|1883.7|1884.6|1884.3|1884|1883.7|30
1607345230000|2020-12-07 12:47:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|5
1607345240000|2020-12-07 12:47:20|1883.9|1883.6|1883.9|1883.6|1884|1883.7|1883.9|1883.6|7
1607345250000|2020-12-07 12:47:30|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|12
1607345270000|2020-12-07 12:47:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607345280000|2020-12-07 12:48:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884|1883.7|10
1607345290000|2020-12-07 12:48:10|||||||||1
1607345330000|2020-12-07 12:48:50|1884.1|1883.8|1883.5|1883.2|1884.1|1883.8|1883.5|1883.2|19
1607345340000|2020-12-07 12:49:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607345350000|2020-12-07 12:49:10|1883.5|1883.2|1883.8|1883.5|1883.8|1883.5|1883.5|1883.2|8
1607345360000|2020-12-07 12:49:20|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|5
1607345380000|2020-12-07 12:49:40|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|3
1607345390000|2020-12-07 12:49:50|||||||||1
1607345400000|2020-12-07 12:50:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.3|1883|8
1607345410000|2020-12-07 12:50:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|4
1607345420000|2020-12-07 12:50:20|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607345440000|2020-12-07 12:50:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607345470000|2020-12-07 12:51:10|1883.5|1883.2|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|8
1607345480000|2020-12-07 12:51:20|||||||||1
1607345490000|2020-12-07 12:51:30|1883.8|1883.5|1884.3|1884|1884.4|1884.1|1883.8|1883.5|50
1607345520000|2020-12-07 12:52:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|4
1607345530000|2020-12-07 12:52:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607345540000|2020-12-07 12:52:20|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607345550000|2020-12-07 12:52:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607345560000|2020-12-07 12:52:40|1885|1884.7|1885|1884.7|1885.1|1884.8|1885|1884.7|8
1607345570000|2020-12-07 12:52:50|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|2
1607345580000|2020-12-07 12:53:00|||||||||2
1607345590000|2020-12-07 12:53:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607345600000|2020-12-07 12:53:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607345610000|2020-12-07 12:53:30|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|7
1607345620000|2020-12-07 12:53:40|||||||||1
1607345630000|2020-12-07 12:53:50|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|12
1607345640000|2020-12-07 12:54:00|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|17
1607345650000|2020-12-07 12:54:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607345680000|2020-12-07 12:54:40|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|6
1607345690000|2020-12-07 12:54:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607345700000|2020-12-07 12:55:00|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|19
1607345710000|2020-12-07 12:55:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|4
1607345720000|2020-12-07 12:55:20|1885.6|1885.3|1885.4|1885.1|1885.7|1885.4|1885.4|1885.1|5
1607345750000|2020-12-07 12:55:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607345760000|2020-12-07 12:56:00|1885.4|1885.1|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|10
1607345770000|2020-12-07 12:56:10|1885.7|1885.4|1885.4|1885.1|1885.7|1885.4|1885.4|1885.1|13
1607345780000|2020-12-07 12:56:20|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|8
1607345790000|2020-12-07 12:56:30|1885.5|1885.2|1885.8|1885.5|1885.8|1885.5|1885.5|1885.2|5
1607345810000|2020-12-07 12:56:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|5
1607345820000|2020-12-07 12:57:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|5
1607345830000|2020-12-07 12:57:10|1885.7|1885.4|1885.9|1885.6|1885.9|1885.6|1885.7|1885.4|6
1607345840000|2020-12-07 12:57:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607345850000|2020-12-07 12:57:30|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|4
1607345860000|2020-12-07 12:57:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607345870000|2020-12-07 12:57:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607345880000|2020-12-07 12:58:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|3
1607345890000|2020-12-07 12:58:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|3
1607345900000|2020-12-07 12:58:20|1886|1885.7|1885.8|1885.5|1886|1885.7|1885.8|1885.5|3
1607345910000|2020-12-07 12:58:30|1886|1885.7|1886|1885.7|1886|1885.7|1885.9|1885.6|9
1607345920000|2020-12-07 12:58:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607345930000|2020-12-07 12:58:50|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607345940000|2020-12-07 12:59:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|3
1607345950000|2020-12-07 12:59:10|1886|1885.7|1886.1|1885.8|1886.1|1885.8|1885.9|1885.6|4
1607345960000|2020-12-07 12:59:20|1886|1885.7|1886.1|1885.8|1886.1|1885.8|1886|1885.7|6
1607345970000|2020-12-07 12:59:30|1885.9|1885.6|1885.9|1885.6|1886|1885.7|1885.9|1885.6|20
1607345980000|2020-12-07 12:59:40|1885.7|1885.4|1885.1|1884.8|1885.7|1885.4|1885.1|1884.8|8
1607345990000|2020-12-07 12:59:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607346000000|2020-12-07 13:00:00|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.8|1884.5|36
1607346010000|2020-12-07 13:00:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607346020000|2020-12-07 13:00:20|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|13
1607346030000|2020-12-07 13:00:30|1884.9|1884.6|1884.7|1884.4|1885|1884.7|1884.7|1884.4|11
1607346040000|2020-12-07 13:00:40|1884.8|1884.5|1884.8|1884.5|1885.2|1884.9|1884.8|1884.5|3
1607346050000|2020-12-07 13:00:50|1884.7|1884.4|1884.5|1884.2|1884.8|1884.5|1884.5|1884.2|8
1607346060000|2020-12-07 13:01:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|5
1607346070000|2020-12-07 13:01:10|1884.7|1884.4|1884.7|1884.4|1884.9|1884.6|1884.7|1884.4|6
1607346080000|2020-12-07 13:01:20|1884.5|1884.2|1884.2|1883.9|1884.5|1884.2|1884.2|1883.9|5
1607346090000|2020-12-07 13:01:30|1884.3|1884|1884.5|1884.2|1884.5|1884.2|1884.2|1883.9|9
1607346100000|2020-12-07 13:01:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607346110000|2020-12-07 13:01:50|1884.5|1884.2|1884.2|1883.9|1884.5|1884.2|1884|1883.7|10
1607346120000|2020-12-07 13:02:00|1884.1|1883.8|1884.4|1884.1|1884.4|1884.1|1884|1883.7|26
1607346130000|2020-12-07 13:02:10|1884.3|1884|1884.5|1884.2|1884.5|1884.2|1884.3|1884|2
1607346140000|2020-12-07 13:02:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607346150000|2020-12-07 13:02:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607346160000|2020-12-07 13:02:40|1884.4|1884.1|1884.3|1884|1884.4|1884.1|1884.3|1884|5
1607346170000|2020-12-07 13:02:50|1884.2|1883.9|1884.1|1883.8|1884.3|1884|1884.1|1883.8|41
1607346180000|2020-12-07 13:03:00|1884.2|1883.9|1884.1|1883.8|1884.3|1884|1884.1|1883.8|18
1607346190000|2020-12-07 13:03:10|||||||||5
1607346200000|2020-12-07 13:03:20|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|7
1607346210000|2020-12-07 13:03:30|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|4
1607346220000|2020-12-07 13:03:40|1883.6|1883.3|1883.9|1883.6|1883.9|1883.6|1883.6|1883.3|23
1607346240000|2020-12-07 13:04:00|1883.7|1883.4|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|6
1607346250000|2020-12-07 13:04:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|19
1607346260000|2020-12-07 13:04:20|1883.5|1883.2|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|15
1607346270000|2020-12-07 13:04:30|1883.3|1883|1883.5|1883.2|1883.5|1883.2|1883.3|1883|14
1607346280000|2020-12-07 13:04:40|1883.6|1883.3|1883.3|1883|1883.6|1883.3|1883.2|1882.9|14
1607346290000|2020-12-07 13:04:50|1883.2|1882.9|1883.6|1883.3|1883.6|1883.3|1883.2|1882.9|18
1607346300000|2020-12-07 13:05:00|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|13
1607346310000|2020-12-07 13:05:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|3
1607346320000|2020-12-07 13:05:20|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|7
1607346330000|2020-12-07 13:05:30|||||||||10
1607346340000|2020-12-07 13:05:40|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|3
1607346350000|2020-12-07 13:05:50|||||||||1
1607346370000|2020-12-07 13:06:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607346390000|2020-12-07 13:06:30|1883.4|1883.1|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|5
1607346400000|2020-12-07 13:06:40|||||||||1
1607346410000|2020-12-07 13:06:50|1883.4|1883.1|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|5
1607346420000|2020-12-07 13:07:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607346430000|2020-12-07 13:07:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|11
1607346440000|2020-12-07 13:07:20|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.3|1883|21
1607346450000|2020-12-07 13:07:30|1883.5|1883.2|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|22
1607346460000|2020-12-07 13:07:40|1883.4|1883.1|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|11
1607346470000|2020-12-07 13:07:50|||||||||1
1607346480000|2020-12-07 13:08:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|7
1607346500000|2020-12-07 13:08:20|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607346510000|2020-12-07 13:08:30|||||||||6
1607346520000|2020-12-07 13:08:40|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607346530000|2020-12-07 13:08:50|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|10
1607346540000|2020-12-07 13:09:00|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.2|1882.9|3
1607346570000|2020-12-07 13:09:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|7
1607346580000|2020-12-07 13:09:40|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.4|1883.1|7
1607346590000|2020-12-07 13:09:50|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607346600000|2020-12-07 13:10:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|6
1607346610000|2020-12-07 13:10:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|7
1607346620000|2020-12-07 13:10:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607346640000|2020-12-07 13:10:40|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607346650000|2020-12-07 13:10:50|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|2
1607346660000|2020-12-07 13:11:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607346670000|2020-12-07 13:11:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|13
1607346680000|2020-12-07 13:11:20|1883.5|1883.2|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|23
1607346690000|2020-12-07 13:11:30|||||||||1
1607346700000|2020-12-07 13:11:40|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.4|1883.1|2
1607346720000|2020-12-07 13:12:00|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|5
1607346730000|2020-12-07 13:12:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607346740000|2020-12-07 13:12:20|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|9
1607346750000|2020-12-07 13:12:30|||||||||2
1607346760000|2020-12-07 13:12:40|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|22
1607346790000|2020-12-07 13:13:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607346800000|2020-12-07 13:13:20|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|7
1607346810000|2020-12-07 13:13:30|1883.2|1882.9|1883.5|1883.2|1883.5|1883.2|1883.2|1882.9|18
1607346820000|2020-12-07 13:13:40|||||||||4
1607346830000|2020-12-07 13:13:50|1883.6|1883.3|1883.2|1882.9|1883.6|1883.3|1883|1882.7|15
1607346850000|2020-12-07 13:14:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607346860000|2020-12-07 13:14:20|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1
1607346880000|2020-12-07 13:14:40|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|4
1607346890000|2020-12-07 13:14:50|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1
1607346900000|2020-12-07 13:15:00|||||||||4
1607346910000|2020-12-07 13:15:10|1882.7|1882.4|1882.9|1882.6|1882.9|1882.6|1882.6|1882.3|28
1607346920000|2020-12-07 13:15:20|1883|1882.7|1883.2|1882.9|1883.3|1883|1883|1882.7|6
1607346930000|2020-12-07 13:15:30|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|6
1607346940000|2020-12-07 13:15:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607346950000|2020-12-07 13:15:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|4
1607346960000|2020-12-07 13:16:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|3
1607346980000|2020-12-07 13:16:20|||||||||2
1607346990000|2020-12-07 13:16:30|1883.6|1883.3|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|4
1607347000000|2020-12-07 13:16:40|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|2
1607347010000|2020-12-07 13:16:50|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|4
1607347020000|2020-12-07 13:17:00|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|7
1607347030000|2020-12-07 13:17:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607347060000|2020-12-07 13:17:40|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|14
1607347070000|2020-12-07 13:17:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|8
1607347080000|2020-12-07 13:18:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|5
1607347090000|2020-12-07 13:18:10|1884.1|1883.8|1884.4|1884.1|1884.4|1884.1|1884.1|1883.8|19
1607347100000|2020-12-07 13:18:20|1884.3|1884|1884.1|1883.8|1884.3|1884|1884.1|1883.8|11
1607347110000|2020-12-07 13:18:30|1884.2|1883.9|1884|1883.7|1884.2|1883.9|1884|1883.7|2
1607347120000|2020-12-07 13:18:40|1884.3|1884|1884.6|1884.3|1884.6|1884.3|1884.3|1884|12
1607347130000|2020-12-07 13:18:50|1884.3|1884|1884.5|1884.2|1884.5|1884.2|1884.3|1884|9
1607347140000|2020-12-07 13:19:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|6
1607347150000|2020-12-07 13:19:10|1885.1|1884.8|1884.7|1884.4|1885.2|1884.9|1884.7|1884.4|18
1607347160000|2020-12-07 13:19:20|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|4
1607347180000|2020-12-07 13:19:40|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|10
1607347200000|2020-12-07 13:20:00|1885.3|1885|1885.6|1885.3|1885.6|1885.3|1885.3|1885|17
1607347210000|2020-12-07 13:20:10|1885.7|1885.4|1885.6|1885.3|1885.8|1885.5|1885.5|1885.2|50
1607347220000|2020-12-07 13:20:20|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|3
1607347230000|2020-12-07 13:20:30|1885.5|1885.2|1885.3|1885|1885.6|1885.3|1885.3|1885|7
1607347240000|2020-12-07 13:20:40|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|3
1607347250000|2020-12-07 13:20:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607347260000|2020-12-07 13:21:00|1885.1|1884.8|1885.4|1885.1|1885.4|1885.1|1885.1|1884.8|14
1607347290000|2020-12-07 13:21:30|1885.2|1884.9|1885|1884.7|1885.2|1884.9|1885|1884.7|7
1607347300000|2020-12-07 13:21:40|1885.3|1885|1885.1|1884.8|1885.3|1885|1885.1|1884.8|9
1607347320000|2020-12-07 13:22:00|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|13
1607347340000|2020-12-07 13:22:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607347370000|2020-12-07 13:22:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|4
1607347380000|2020-12-07 13:23:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607347400000|2020-12-07 13:23:20|||||||||3
1607347410000|2020-12-07 13:23:30|1885|1884.7|1885|1884.7|1885.1|1884.8|1884.9|1884.6|9
1607347430000|2020-12-07 13:23:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607347440000|2020-12-07 13:24:00|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|4
1607347450000|2020-12-07 13:24:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607347470000|2020-12-07 13:24:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607347480000|2020-12-07 13:24:40|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|5
1607347490000|2020-12-07 13:24:50|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|15
1607347500000|2020-12-07 13:25:00|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|6
1607347510000|2020-12-07 13:25:10|1884.9|1884.6|1884.7|1884.4|1884.9|1884.6|1884.7|1884.4|7
1607347530000|2020-12-07 13:25:30|||||||||3
1607347560000|2020-12-07 13:26:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|16
1607347570000|2020-12-07 13:26:10|1884.4|1884.1|1884.6|1884.3|1884.6|1884.3|1884.3|1884|5
1607347580000|2020-12-07 13:26:20|||||||||6
1607347610000|2020-12-07 13:26:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|6
1607347620000|2020-12-07 13:27:00|1884.6|1884.3|1884.8|1884.5|1885.1|1884.8|1884.6|1884.3|18
1607347630000|2020-12-07 13:27:10|1885|1884.7|1885|1884.7|1885.4|1885.1|1885|1884.7|15
1607347640000|2020-12-07 13:27:20|||||||||1
1607347650000|2020-12-07 13:27:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607347660000|2020-12-07 13:27:40|1885.3|1885|1885.1|1884.8|1885.4|1885.1|1885.1|1884.8|14
1607347670000|2020-12-07 13:27:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607347680000|2020-12-07 13:28:00|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|4
1607347690000|2020-12-07 13:28:10|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|19
1607347720000|2020-12-07 13:28:40|||||||||4
1607347730000|2020-12-07 13:28:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607347740000|2020-12-07 13:29:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607347760000|2020-12-07 13:29:20|1884.8|1884.5|1885.3|1885|1885.3|1885|1884.8|1884.5|11
1607347780000|2020-12-07 13:29:40|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|5
1607347790000|2020-12-07 13:29:50|||||||||4
1607347810000|2020-12-07 13:30:10|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|14
1607347820000|2020-12-07 13:30:20|1885.1|1884.8|1885.4|1885.1|1885.4|1885.1|1885.1|1884.8|14
1607347830000|2020-12-07 13:30:30|1885.1|1884.8|1885.2|1884.9|1885.3|1885|1885.1|1884.8|5
1607347840000|2020-12-07 13:30:40|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|8
1607347850000|2020-12-07 13:30:50|1885.4|1885.1|1885.3|1885|1885.5|1885.2|1885.3|1885|5
1607347860000|2020-12-07 13:31:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|9
1607347870000|2020-12-07 13:31:10|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|3
1607347880000|2020-12-07 13:31:20|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.7|1884.4|18
1607347890000|2020-12-07 13:31:30|1884.7|1884.4|1884.6|1884.3|1884.7|1884.4|1884.5|1884.2|7
1607347920000|2020-12-07 13:32:00|1885.2|1884.9|1885.1|1884.8|1885.3|1885|1885.1|1884.8|23
1607347930000|2020-12-07 13:32:10|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|14
1607347940000|2020-12-07 13:32:20|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|4
1607347950000|2020-12-07 13:32:30|1885.2|1884.9|1885.1|1884.8|1885.3|1885|1885.1|1884.8|5
1607347980000|2020-12-07 13:33:00|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|3
1607347990000|2020-12-07 13:33:10|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|5
1607348020000|2020-12-07 13:33:40|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|8
1607348030000|2020-12-07 13:33:50|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.2|1884.9|16
1607348040000|2020-12-07 13:34:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607348060000|2020-12-07 13:34:20|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|6
1607348070000|2020-12-07 13:34:30|||||||||4
1607348080000|2020-12-07 13:34:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|3
1607348090000|2020-12-07 13:34:50|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|3
1607348100000|2020-12-07 13:35:00|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|3
1607348120000|2020-12-07 13:35:20|1885.5|1885.2|1885.7|1885.4|1885.7|1885.4|1885.5|1885.2|21
1607348130000|2020-12-07 13:35:30|1885.3|1885|1884.6|1884.3|1885.3|1885|1884.6|1884.3|8
1607348140000|2020-12-07 13:35:40|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|6
1607348150000|2020-12-07 13:35:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607348160000|2020-12-07 13:36:00|1884.7|1884.4|1884.3|1884|1884.7|1884.4|1884.3|1884|14
1607348170000|2020-12-07 13:36:10|||||||||3
1607348180000|2020-12-07 13:36:20|1884.1|1883.8|1884.3|1884|1884.3|1884|1884.1|1883.8|7
1607348200000|2020-12-07 13:36:40|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|12
1607348210000|2020-12-07 13:36:50|1884.5|1884.2|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|7
1607348220000|2020-12-07 13:37:00|1884.3|1884|1884.5|1884.2|1884.6|1884.3|1884.3|1884|8
1607348230000|2020-12-07 13:37:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607348240000|2020-12-07 13:37:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|5
1607348250000|2020-12-07 13:37:30|1885.1|1884.8|1884.9|1884.6|1885.1|1884.8|1884.9|1884.6|15
1607348270000|2020-12-07 13:37:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|10
1607348280000|2020-12-07 13:38:00|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|4
1607348320000|2020-12-07 13:38:40|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|27
1607348330000|2020-12-07 13:38:50|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607348340000|2020-12-07 13:39:00|1884.8|1884.5|1884.9|1884.6|1884.9|1884.6|1884.8|1884.5|2
1607348350000|2020-12-07 13:39:10|1884.7|1884.4|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|8
1607348360000|2020-12-07 13:39:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|4
1607348370000|2020-12-07 13:39:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|4
1607348380000|2020-12-07 13:39:40|||||||||9
1607348390000|2020-12-07 13:39:50|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|16
1607348400000|2020-12-07 13:40:00|1885|1884.7|1885|1884.7|1885|1884.7|1884.9|1884.6|10
1607348410000|2020-12-07 13:40:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|4
1607348420000|2020-12-07 13:40:20|||||||||1
1607348430000|2020-12-07 13:40:30|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|9
1607348440000|2020-12-07 13:40:40|1885.1|1884.8|1885.4|1885.1|1885.4|1885.1|1885.1|1884.8|19
1607348450000|2020-12-07 13:40:50|1885.6|1885.3|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|17
1607348460000|2020-12-07 13:41:00|1885.5|1885.2|1885.7|1885.4|1885.8|1885.5|1885.5|1885.2|6
1607348470000|2020-12-07 13:41:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|5
1607348480000|2020-12-07 13:41:20|1885.7|1885.4|1886|1885.7|1886|1885.7|1885.7|1885.4|9
1607348490000|2020-12-07 13:41:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607348500000|2020-12-07 13:41:40|1886|1885.7|1885.8|1885.5|1886|1885.7|1885.8|1885.5|6
1607348510000|2020-12-07 13:41:50|1885.9|1885.6|1885.6|1885.3|1885.9|1885.6|1885.6|1885.3|12
1607348520000|2020-12-07 13:42:00|1885.7|1885.4|1885.7|1885.4|1886.1|1885.8|1885.7|1885.4|30
1607348530000|2020-12-07 13:42:10|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|11
1607348540000|2020-12-07 13:42:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607348550000|2020-12-07 13:42:30|1886|1885.7|1885.9|1885.6|1886.1|1885.8|1885.9|1885.6|10
1607348580000|2020-12-07 13:43:00|1885.7|1885.4|1885.9|1885.6|1885.9|1885.6|1885.7|1885.4|9
1607348600000|2020-12-07 13:43:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607348610000|2020-12-07 13:43:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607348620000|2020-12-07 13:43:40|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.8|1885.5|9
1607348630000|2020-12-07 13:43:50|1885.7|1885.4|1885.9|1885.6|1885.9|1885.6|1885.7|1885.4|39
1607348640000|2020-12-07 13:44:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|5
1607348650000|2020-12-07 13:44:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607348680000|2020-12-07 13:44:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|3
1607348690000|2020-12-07 13:44:50|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|6
1607348700000|2020-12-07 13:45:00|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|12
1607348710000|2020-12-07 13:45:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607348740000|2020-12-07 13:45:40|1885.2|1884.9|1885.6|1885.3|1885.6|1885.3|1885.2|1884.9|11
1607348760000|2020-12-07 13:46:00|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|2
1607348770000|2020-12-07 13:46:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|3
1607348780000|2020-12-07 13:46:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607348790000|2020-12-07 13:46:30|1885.5|1885.2|1885.2|1884.9|1885.5|1885.2|1885.1|1884.8|15
1607348810000|2020-12-07 13:46:50|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|2
1607348820000|2020-12-07 13:47:00|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885.2|1884.9|5
1607348830000|2020-12-07 13:47:10|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|6
1607348840000|2020-12-07 13:47:20|1885.1|1884.8|1884.6|1884.3|1885.1|1884.8|1884.5|1884.2|32
1607348850000|2020-12-07 13:47:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607348870000|2020-12-07 13:47:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607348880000|2020-12-07 13:48:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|4
1607348890000|2020-12-07 13:48:10|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607348900000|2020-12-07 13:48:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|5
1607348910000|2020-12-07 13:48:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607348920000|2020-12-07 13:48:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|7
1607348940000|2020-12-07 13:49:00|||||||||6
1607348950000|2020-12-07 13:49:10|||||||||2
1607348960000|2020-12-07 13:49:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607348970000|2020-12-07 13:49:30|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|8
1607348980000|2020-12-07 13:49:40|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|7
1607349000000|2020-12-07 13:50:00|1885.1|1884.8|1885.3|1885|1885.3|1885|1885.1|1884.8|7
1607349010000|2020-12-07 13:50:10|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|4
1607349020000|2020-12-07 13:50:20|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.3|1885|8
1607349030000|2020-12-07 13:50:30|1885.7|1885.4|1886.4|1886.1|1886.7|1886.4|1885.7|1885.4|27
1607349040000|2020-12-07 13:50:40|1886.3|1886|1886|1885.7|1886.4|1886.1|1886|1885.7|24
1607349050000|2020-12-07 13:50:50|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|4
1607349060000|2020-12-07 13:51:00|||||||||3
1607349070000|2020-12-07 13:51:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|6
1607349090000|2020-12-07 13:51:30|||||||||2
1607349100000|2020-12-07 13:51:40|1886.2|1885.9|1885.9|1885.6|1886.3|1886|1885.9|1885.6|16
1607349110000|2020-12-07 13:51:50|1886|1885.7|1886.2|1885.9|1886.2|1885.9|1886|1885.7|11
1607349120000|2020-12-07 13:52:00|||||||||3
1607349140000|2020-12-07 13:52:20|||||||||3
1607349160000|2020-12-07 13:52:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|8
1607349170000|2020-12-07 13:52:50|1886.2|1885.9|1885.9|1885.6|1886.2|1885.9|1885.9|1885.6|15
1607349180000|2020-12-07 13:53:00|1885.8|1885.5|1886|1885.7|1886|1885.7|1885.8|1885.5|13
1607349200000|2020-12-07 13:53:20|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607349210000|2020-12-07 13:53:30|1885.6|1885.3|1885.9|1885.6|1885.9|1885.6|1885.6|1885.3|3
1607349220000|2020-12-07 13:53:40|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|6
1607349230000|2020-12-07 13:53:50|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|5
1607349240000|2020-12-07 13:54:00|||||||||6
1607349250000|2020-12-07 13:54:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|3
1607349270000|2020-12-07 13:54:30|||||||||5
1607349280000|2020-12-07 13:54:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607349290000|2020-12-07 13:54:50|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607349300000|2020-12-07 13:55:00|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|12
1607349310000|2020-12-07 13:55:10|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|14
1607349320000|2020-12-07 13:55:20|1885.8|1885.5|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|9
1607349330000|2020-12-07 13:55:30|||||||||4
1607349340000|2020-12-07 13:55:40|||||||||1
1607349350000|2020-12-07 13:55:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607349360000|2020-12-07 13:56:00|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|3
1607349370000|2020-12-07 13:56:10|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|3
1607349380000|2020-12-07 13:56:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|7
1607349390000|2020-12-07 13:56:30|1885.9|1885.6|1886.2|1885.9|1886.2|1885.9|1885.9|1885.6|4
1607349400000|2020-12-07 13:56:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607349410000|2020-12-07 13:56:50|1886.2|1885.9|1886.4|1886.1|1886.4|1886.1|1886.2|1885.9|3
1607349420000|2020-12-07 13:57:00|1886.1|1885.8|1886.6|1886.3|1886.6|1886.3|1886.1|1885.8|7
1607349430000|2020-12-07 13:57:10|1886.5|1886.2|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|4
1607349440000|2020-12-07 13:57:20|1886.5|1886.2|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|4
1607349450000|2020-12-07 13:57:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|5
1607349460000|2020-12-07 13:57:40|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|2
1607349470000|2020-12-07 13:57:50|||||||||1
1607349480000|2020-12-07 13:58:00|1886.7|1886.4|1887|1886.7|1887|1886.7|1886.7|1886.4|19
1607349490000|2020-12-07 13:58:10|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|9
1607349510000|2020-12-07 13:58:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.6|1886.3|7
1607349520000|2020-12-07 13:58:40|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|5
1607349530000|2020-12-07 13:58:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|5
1607349540000|2020-12-07 13:59:00|1886.6|1886.3|1886.7|1886.4|1886.7|1886.4|1886.6|1886.3|2
1607349550000|2020-12-07 13:59:10|1887.1|1886.8|1887|1886.7|1887.1|1886.8|1887|1886.7|8
1607349560000|2020-12-07 13:59:20|1886.9|1886.6|1886.6|1886.3|1886.9|1886.6|1886.6|1886.3|8
1607349570000|2020-12-07 13:59:30|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|19
1607349580000|2020-12-07 13:59:40|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|8
1607349590000|2020-12-07 13:59:50|1886.9|1886.6|1886.6|1886.3|1886.9|1886.6|1886.6|1886.3|6
1607349600000|2020-12-07 14:00:00|1886.7|1886.4|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|10
1607349620000|2020-12-07 14:00:20|1886.9|1886.6|1886.2|1885.9|1886.9|1886.6|1886.2|1885.9|16
1607349630000|2020-12-07 14:00:30|1886.1|1885.8|1886.6|1886.3|1886.6|1886.3|1886|1885.7|16
1607349640000|2020-12-07 14:00:40|||||||||2
1607349650000|2020-12-07 14:00:50|||||||||4
1607349660000|2020-12-07 14:01:00|1886.5|1886.2|1886.7|1886.4|1886.8|1886.5|1886.5|1886.2|21
1607349670000|2020-12-07 14:01:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607349680000|2020-12-07 14:01:20|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|4
1607349690000|2020-12-07 14:01:30|1886.3|1886|1886.1|1885.8|1886.3|1886|1886.1|1885.8|19
1607349710000|2020-12-07 14:01:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|6
1607349720000|2020-12-07 14:02:00|1886.3|1886|1886.7|1886.4|1886.7|1886.4|1886.3|1886|14
1607349730000|2020-12-07 14:02:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|4
1607349740000|2020-12-07 14:02:20|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1886.4|1886.1|7
1607349750000|2020-12-07 14:02:30|||||||||1
1607349760000|2020-12-07 14:02:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607349770000|2020-12-07 14:02:50|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|2
1607349780000|2020-12-07 14:03:00|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607349790000|2020-12-07 14:03:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|4
1607349800000|2020-12-07 14:03:20|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|11
1607349810000|2020-12-07 14:03:30|1887|1886.7|1887|1886.7|1887.2|1886.9|1886.9|1886.6|26
1607349820000|2020-12-07 14:03:40|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607349840000|2020-12-07 14:04:00|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|9
1607349860000|2020-12-07 14:04:20|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|3
1607349880000|2020-12-07 14:04:40|||||||||6
1607349900000|2020-12-07 14:05:00|1887.1|1886.8|1887|1886.7|1887.1|1886.8|1887|1886.7|6
1607349910000|2020-12-07 14:05:10|||||||||1
1607349920000|2020-12-07 14:05:20|1887.1|1886.8|1887.6|1887.3|1887.6|1887.3|1887.1|1886.8|22
1607349930000|2020-12-07 14:05:30|1887.5|1887.2|1887.1|1886.8|1887.5|1887.2|1887.1|1886.8|12
1607349940000|2020-12-07 14:05:40|1886.7|1886.4|1886.9|1886.6|1886.9|1886.6|1886.7|1886.4|5
1607349950000|2020-12-07 14:05:50|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607349960000|2020-12-07 14:06:00|||||||||3
1607349970000|2020-12-07 14:06:10|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|6
1607349980000|2020-12-07 14:06:20|||||||||2
1607349990000|2020-12-07 14:06:30|1887.2|1886.9|1887.4|1887.1|1887.5|1887.2|1887.2|1886.9|7
1607350000000|2020-12-07 14:06:40|1887.3|1887|1887|1886.7|1887.3|1887|1887|1886.7|9
1607350010000|2020-12-07 14:06:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|4
1607350020000|2020-12-07 14:07:00|1887.2|1886.9|1887.5|1887.2|1887.6|1887.3|1887.1|1886.8|13
1607350030000|2020-12-07 14:07:10|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|6
1607350040000|2020-12-07 14:07:20|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|6
1607350050000|2020-12-07 14:07:30|1887.4|1887.1|1887.6|1887.3|1887.6|1887.3|1887.4|1887.1|3
1607350060000|2020-12-07 14:07:40|1887.7|1887.4|1887.6|1887.3|1887.7|1887.4|1887.6|1887.3|8
1607350070000|2020-12-07 14:07:50|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|6
1607350080000|2020-12-07 14:08:00|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|7
1607350090000|2020-12-07 14:08:10|1887.7|1887.4|1887.7|1887.4|1887.8|1887.5|1887.7|1887.4|6
1607350100000|2020-12-07 14:08:20|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|4
1607350110000|2020-12-07 14:08:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|3
1607350130000|2020-12-07 14:08:50|1887.8|1887.5|1887.9|1887.6|1887.9|1887.6|1887.8|1887.5|5
1607350140000|2020-12-07 14:09:00|1888|1887.7|1888.2|1887.9|1888.3|1888|1888|1887.7|26
1607350150000|2020-12-07 14:09:10|1888.1|1887.8|1887.8|1887.5|1888.1|1887.8|1887.8|1887.5|21
1607350160000|2020-12-07 14:09:20|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|2
1607350170000|2020-12-07 14:09:30|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|15
1607350180000|2020-12-07 14:09:40|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|4
1607350190000|2020-12-07 14:09:50|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|5
1607350200000|2020-12-07 14:10:00|1888.1|1887.8|1888|1887.7|1888.1|1887.8|1888|1887.7|7
1607350210000|2020-12-07 14:10:10|1888.1|1887.8|1888.2|1887.9|1888.2|1887.9|1888.1|1887.8|6
1607350220000|2020-12-07 14:10:20|1888.1|1887.8|1888.4|1888.1|1888.4|1888.1|1888.1|1887.8|6
1607350230000|2020-12-07 14:10:30|1888.3|1888|1888.2|1887.9|1888.4|1888.1|1888.1|1887.8|13
1607350240000|2020-12-07 14:10:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607350250000|2020-12-07 14:10:50|1888.2|1887.9|1888.1|1887.8|1888.2|1887.9|1888.1|1887.8|5
1607350260000|2020-12-07 14:11:00|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|3
1607350270000|2020-12-07 14:11:10|||||||||4
1607350280000|2020-12-07 14:11:20|1887.9|1887.6|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|9
1607350290000|2020-12-07 14:11:30|1888|1887.7|1888.2|1887.9|1888.3|1888|1888|1887.7|13
1607350300000|2020-12-07 14:11:40|||||||||4
1607350320000|2020-12-07 14:12:00|1888.1|1887.8|1888|1887.7|1888.1|1887.8|1888|1887.7|6
1607350330000|2020-12-07 14:12:10|||||||||13
1607350350000|2020-12-07 14:12:30|1887.9|1887.6|1888|1887.7|1888.1|1887.8|1887.9|1887.6|6
1607350360000|2020-12-07 14:12:40|1888.1|1887.8|1887.8|1887.5|1888.1|1887.8|1887.8|1887.5|11
1607350370000|2020-12-07 14:12:50|||||||||1
1607350380000|2020-12-07 14:13:00|1888|1887.7|1887.8|1887.5|1888|1887.7|1887.8|1887.5|17
1607350390000|2020-12-07 14:13:10|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|3
1607350400000|2020-12-07 14:13:20|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.4|1887.1|4
1607350410000|2020-12-07 14:13:30|1887.6|1887.3|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|5
1607350420000|2020-12-07 14:13:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|6
1607350430000|2020-12-07 14:13:50|1887.2|1886.9|1887.5|1887.2|1887.5|1887.2|1887.2|1886.9|5
1607350440000|2020-12-07 14:14:00|||||||||1
1607350450000|2020-12-07 14:14:10|||||||||3
1607350460000|2020-12-07 14:14:20|1887.4|1887.1|1887.2|1886.9|1887.4|1887.1|1887.2|1886.9|4
1607350480000|2020-12-07 14:14:40|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|3
1607350490000|2020-12-07 14:14:50|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607350500000|2020-12-07 14:15:00|1887.5|1887.2|1887.5|1887.2|1887.6|1887.3|1887.4|1887.1|18
1607350510000|2020-12-07 14:15:10|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|2
1607350540000|2020-12-07 14:15:40|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|3
1607350550000|2020-12-07 14:15:50|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|2
1607350560000|2020-12-07 14:16:00|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|4
1607350580000|2020-12-07 14:16:20|||||||||5
1607350590000|2020-12-07 14:16:30|1887.4|1887.1|1887.4|1887.1|1887.5|1887.2|1887.4|1887.1|3
1607350600000|2020-12-07 14:16:40|||||||||4
1607350610000|2020-12-07 14:16:50|||||||||3
1607350620000|2020-12-07 14:17:00|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.1|1886.8|4
1607350640000|2020-12-07 14:17:20|1887.4|1887.1|1887.2|1886.9|1887.4|1887.1|1887.2|1886.9|8
1607350650000|2020-12-07 14:17:30|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|2
1607350670000|2020-12-07 14:17:50|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|6
1607350680000|2020-12-07 14:18:00|||||||||3
1607350700000|2020-12-07 14:18:20|1887.1|1886.8|1887.2|1886.9|1887.2|1886.9|1887.1|1886.8|7
1607350710000|2020-12-07 14:18:30|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|6
1607350720000|2020-12-07 14:18:40|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|8
1607350730000|2020-12-07 14:18:50|||||||||8
1607350750000|2020-12-07 14:19:10|1887.3|1887|1887.3|1887|1887.4|1887.1|1887.3|1887|9
1607350760000|2020-12-07 14:19:20|||||||||1
1607350770000|2020-12-07 14:19:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607350780000|2020-12-07 14:19:40|1887.5|1887.2|1887.9|1887.6|1887.9|1887.6|1887.5|1887.2|16
1607350790000|2020-12-07 14:19:50|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.9|1887.6|4
1607350800000|2020-12-07 14:20:00|1887.8|1887.5|1887.6|1887.3|1887.8|1887.5|1887.6|1887.3|15
1607350810000|2020-12-07 14:20:10|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607350820000|2020-12-07 14:20:20|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|5
1607350830000|2020-12-07 14:20:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.4|1887.1|23
1607350840000|2020-12-07 14:20:40|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|5
1607350850000|2020-12-07 14:20:50|1887.8|1887.5|1887.8|1887.5|1888|1887.7|1887.8|1887.5|7
1607350860000|2020-12-07 14:21:00|1888|1887.7|1888.2|1887.9|1888.3|1888|1888|1887.7|13
1607350870000|2020-12-07 14:21:10|1888.1|1887.8|1888.2|1887.9|1888.2|1887.9|1888.1|1887.8|10
1607350880000|2020-12-07 14:21:20|1888.3|1888|1888.2|1887.9|1888.3|1888|1888.2|1887.9|8
1607350890000|2020-12-07 14:21:30|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|3
1607350900000|2020-12-07 14:21:40|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|4
1607350910000|2020-12-07 14:21:50|1888.5|1888.2|1888.8|1888.5|1888.8|1888.5|1888.5|1888.2|30
1607350920000|2020-12-07 14:22:00|1888.6|1888.3|1888.7|1888.4|1888.7|1888.4|1888.4|1888.1|25
1607350930000|2020-12-07 14:22:10|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.5|1888.2|21
1607350940000|2020-12-07 14:22:20|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|4
1607350950000|2020-12-07 14:22:30|||||||||4
1607350960000|2020-12-07 14:22:40|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|6
1607350970000|2020-12-07 14:22:50|1888.4|1888.1|1888.2|1887.9|1888.4|1888.1|1888.2|1887.9|19
1607350980000|2020-12-07 14:23:00|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1
1607350990000|2020-12-07 14:23:10|1888.3|1888|1888.6|1888.3|1888.6|1888.3|1888.3|1888|10
1607351000000|2020-12-07 14:23:20|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|6
1607351010000|2020-12-07 14:23:30|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|2
1607351020000|2020-12-07 14:23:40|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|7
1607351030000|2020-12-07 14:23:50|1888.7|1888.4|1888.6|1888.3|1888.9|1888.6|1888.6|1888.3|10
1607351040000|2020-12-07 14:24:00|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1
1607351050000|2020-12-07 14:24:10|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|2
1607351060000|2020-12-07 14:24:20|||||||||1
1607351070000|2020-12-07 14:24:30|1888.9|1888.6|1888.9|1888.6|1889.1|1888.8|1888.8|1888.5|31
1607351080000|2020-12-07 14:24:40|1889|1888.7|1889.4|1889.1|1889.4|1889.1|1889|1888.7|83
1607351090000|2020-12-07 14:24:50|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|17
1607351100000|2020-12-07 14:25:00|1889.4|1889.1|1889.1|1888.8|1889.4|1889.1|1889.1|1888.8|36
1607351110000|2020-12-07 14:25:10|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|12
1607351120000|2020-12-07 14:25:20|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|10
1607351130000|2020-12-07 14:25:30|1889.2|1888.9|1888.7|1888.4|1889.3|1889|1888.7|1888.4|45
1607351140000|2020-12-07 14:25:40|1888.8|1888.5|1889.2|1888.9|1889.2|1888.9|1888.8|1888.5|14
1607351150000|2020-12-07 14:25:50|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|4
1607351160000|2020-12-07 14:26:00|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.1|1888.8|12
1607351170000|2020-12-07 14:26:10|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1889.1|1888.8|14
1607351190000|2020-12-07 14:26:30|1889.1|1888.8|1888.9|1888.6|1889.1|1888.8|1888.9|1888.6|15
1607351200000|2020-12-07 14:26:40|||||||||8
1607351210000|2020-12-07 14:26:50|1888.8|1888.5|1889|1888.7|1889|1888.7|1888.8|1888.5|14
1607351220000|2020-12-07 14:27:00|1889.2|1888.9|1889.1|1888.8|1889.2|1888.9|1889.1|1888.8|19
1607351230000|2020-12-07 14:27:10|1889.4|1889.1|1889.3|1889|1889.5|1889.2|1889.3|1889|7
1607351240000|2020-12-07 14:27:20|1889.2|1888.9|1889.4|1889.1|1889.4|1889.1|1889.1|1888.8|9
1607351250000|2020-12-07 14:27:30|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|5
1607351260000|2020-12-07 14:27:40|1889.5|1889.2|1889.6|1889.3|1889.6|1889.3|1889.5|1889.2|5
1607351270000|2020-12-07 14:27:50|1890|1889.7|1890|1889.7|1890.2|1889.9|1890|1889.7|28
1607351280000|2020-12-07 14:28:00|1889.9|1889.6|1889.6|1889.3|1890|1889.7|1889.6|1889.3|28
1607351290000|2020-12-07 14:28:10|1889.7|1889.4|1889.7|1889.4|1890|1889.7|1889.6|1889.3|28
1607351300000|2020-12-07 14:28:20|1889.8|1889.5|1890|1889.7|1890|1889.7|1889.7|1889.4|18
1607351310000|2020-12-07 14:28:30|1889.9|1889.6|1889.6|1889.3|1889.9|1889.6|1889.5|1889.2|21
1607351320000|2020-12-07 14:28:40|1889.5|1889.2|1889.2|1888.9|1889.6|1889.3|1889.2|1888.9|11
1607351330000|2020-12-07 14:28:50|1889.1|1888.8|1889.4|1889.1|1889.4|1889.1|1888.8|1888.5|28
1607351340000|2020-12-07 14:29:00|1889.5|1889.2|1889.7|1889.4|1889.8|1889.5|1889.4|1889.1|28
1607351350000|2020-12-07 14:29:10|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.8|1889.5|3
1607351360000|2020-12-07 14:29:20|1889.8|1889.5|1889.8|1889.5|1890|1889.7|1889.8|1889.5|16
1607351370000|2020-12-07 14:29:30|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|9
1607351380000|2020-12-07 14:29:40|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.9|1889.6|12
1607351390000|2020-12-07 14:29:50|1889.9|1889.6|1889.9|1889.6|1890|1889.7|1889.9|1889.6|12
1607351400000|2020-12-07 14:30:00|1890|1889.7|1889.6|1889.3|1890.3|1890|1889.2|1888.9|696
1607351410000|2020-12-07 14:30:10|1889.5|1889.2|1888.7|1888.4|1889.6|1889.3|1888.5|1888.2|230
1607351420000|2020-12-07 14:30:20|1888.9|1888.6|1889.3|1889|1889.3|1889|1888.8|1888.5|92
1607351430000|2020-12-07 14:30:30|1889.4|1889.1|1889.3|1889|1889.7|1889.4|1889.2|1888.9|105
1607351440000|2020-12-07 14:30:40|1889.2|1888.9|1890|1889.7|1890.6|1890.3|1889.2|1888.9|183
1607351450000|2020-12-07 14:30:50|1889.6|1889.3|1889.8|1889.5|1889.8|1889.5|1889.4|1889.1|69
1607351460000|2020-12-07 14:31:00|1890|1889.7|1890.6|1890.3|1890.6|1890.3|1889.7|1889.4|210
1607351470000|2020-12-07 14:31:10|1890.5|1890.2|1891.4|1891.1|1891.4|1891.1|1890.4|1890.1|171
1607351480000|2020-12-07 14:31:20|1891.3|1891|1891.7|1891.4|1891.9|1891.6|1891.3|1891|152
1607351490000|2020-12-07 14:31:30|1892|1891.7|1892.3|1892|1892.4|1892.1|1891.8|1891.5|140
1607351500000|2020-12-07 14:31:40|1892.4|1892.1|1891.7|1891.4|1892.6|1892.3|1891.5|1891.2|133
1607351510000|2020-12-07 14:31:50|1891.9|1891.6|1890.5|1890.2|1891.9|1891.6|1890.5|1890.2|148
1607351520000|2020-12-07 14:32:00|1890.7|1890.4|1889.6|1889.3|1891.1|1890.8|1889.6|1889.3|248
1607351530000|2020-12-07 14:32:10|1889.2|1888.9|1889.7|1889.4|1889.8|1889.5|1889.2|1888.9|234
1607351540000|2020-12-07 14:32:20|1889.9|1889.6|1889.4|1889.1|1890.1|1889.8|1889.2|1888.9|132
1607351550000|2020-12-07 14:32:30|1889.5|1889.2|1889.3|1889|1890.1|1889.8|1888.7|1888.4|119
1607351560000|2020-12-07 14:32:40|1889.4|1889.1|1889|1888.7|1889.8|1889.5|1888.9|1888.6|193
1607351570000|2020-12-07 14:32:50|1888.9|1888.6|1889.4|1889.1|1889.5|1889.2|1888.7|1888.4|77
1607351580000|2020-12-07 14:33:00|1889.5|1889.2|1890.4|1890.1|1890.8|1890.5|1889.5|1889.2|89
1607351590000|2020-12-07 14:33:10|1890.6|1890.3|1890.6|1890.3|1890.8|1890.5|1890.2|1889.9|62
1607351600000|2020-12-07 14:33:20|1890.9|1890.6|1890.6|1890.3|1891|1890.7|1890.6|1890.3|78
1607351610000|2020-12-07 14:33:30|1890.7|1890.4|1890.9|1890.6|1890.9|1890.6|1890.5|1890.2|54
1607351620000|2020-12-07 14:33:40|1891|1890.7|1890.9|1890.6|1891.5|1891.2|1890.9|1890.6|114
1607351630000|2020-12-07 14:33:50|1890.8|1890.5|1891.9|1891.6|1892.3|1892|1890.8|1890.5|103
1607351640000|2020-12-07 14:34:00|1892|1891.7|1891.4|1891.1|1892|1891.7|1891.4|1891.1|94
1607351650000|2020-12-07 14:34:10|1891.3|1891|1891|1890.7|1891.3|1891|1890.5|1890.2|83
1607351660000|2020-12-07 14:34:20|1891.1|1890.8|1890.4|1890.1|1891.4|1891.1|1889.9|1889.6|95
1607351670000|2020-12-07 14:34:30|1890.3|1890|1890.1|1889.8|1890.3|1890|1889.5|1889.2|113
1607351680000|2020-12-07 14:34:40|1890.2|1889.9|1889.4|1889.1|1890.3|1890|1889.4|1889.1|62
1607351690000|2020-12-07 14:34:50|1889.5|1889.2|1889.1|1888.8|1889.8|1889.5|1889|1888.7|64
1607351700000|2020-12-07 14:35:00|1889.3|1889|1888.9|1888.6|1889.3|1889|1888.4|1888.1|159
1607351710000|2020-12-07 14:35:10|1889.2|1888.9|1889.1|1888.8|1889.6|1889.3|1888.8|1888.5|111
1607351720000|2020-12-07 14:35:20|1889|1888.7|1889.8|1889.5|1889.9|1889.6|1888.9|1888.6|206
1607351730000|2020-12-07 14:35:30|1890|1889.7|1890.6|1890.3|1890.6|1890.3|1889.7|1889.4|61
1607351740000|2020-12-07 14:35:40|1890.4|1890.1|1891.4|1891.1|1891.4|1891.1|1890.4|1890.1|60
1607351750000|2020-12-07 14:35:50|1891.2|1890.9|1891.3|1891|1891.5|1891.2|1890.8|1890.5|90
1607351760000|2020-12-07 14:36:00|1891.4|1891.1|1891.3|1891|1891.6|1891.3|1891.3|1891|68
1607351770000|2020-12-07 14:36:10|1891.1|1890.8|1891|1890.7|1891.8|1891.5|1891|1890.7|56
1607351780000|2020-12-07 14:36:20|1890.8|1890.5|1890|1889.7|1890.8|1890.5|1890|1889.7|60
1607351790000|2020-12-07 14:36:30|1889.9|1889.6|1889.1|1888.8|1889.9|1889.6|1889|1888.7|51
1607351800000|2020-12-07 14:36:40|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1889|1888.7|83
1607351810000|2020-12-07 14:36:50|1889.7|1889.4|1890.5|1890.2|1890.6|1890.3|1889.7|1889.4|89
1607351820000|2020-12-07 14:37:00|1890.7|1890.4|1890.7|1890.4|1891|1890.7|1890.4|1890.1|98
1607351830000|2020-12-07 14:37:10|1890.4|1890.1|1890.9|1890.6|1891.1|1890.8|1890.4|1890.1|49
1607351840000|2020-12-07 14:37:20|1891|1890.7|1891.5|1891.2|1891.7|1891.4|1891|1890.7|61
1607351850000|2020-12-07 14:37:30|1891.6|1891.3|1891.7|1891.4|1891.8|1891.5|1891.5|1891.2|27
1607351860000|2020-12-07 14:37:40|1891.9|1891.6|1891.1|1890.8|1891.9|1891.6|1890.8|1890.5|36
1607351870000|2020-12-07 14:37:50|1890.9|1890.6|1889.6|1889.3|1890.9|1890.6|1889.5|1889.2|38
1607351880000|2020-12-07 14:38:00|1889.7|1889.4|1889.6|1889.3|1889.8|1889.5|1889.3|1889|97
1607351890000|2020-12-07 14:38:10|1889.7|1889.4|1890|1889.7|1890.2|1889.9|1889.5|1889.2|97
1607351900000|2020-12-07 14:38:20|1890.7|1890.4|1890.8|1890.5|1891.2|1890.9|1890.7|1890.4|45
1607351910000|2020-12-07 14:38:30|1890.7|1890.4|1890.9|1890.6|1891|1890.7|1890.5|1890.2|26
1607351920000|2020-12-07 14:38:40|1890.8|1890.5|1889.9|1889.6|1891|1890.7|1889.9|1889.6|37
1607351930000|2020-12-07 14:38:50|1890|1889.7|1890.3|1890|1890.4|1890.1|1890|1889.7|18
1607351940000|2020-12-07 14:39:00|1890.2|1889.9|1889.8|1889.5|1890.2|1889.9|1889.6|1889.3|57
1607351950000|2020-12-07 14:39:10|1889.7|1889.4|1890|1889.7|1890.6|1890.3|1889.6|1889.3|42
1607351960000|2020-12-07 14:39:20|1889.8|1889.5|1889|1888.7|1889.8|1889.5|1888.8|1888.5|93
1607351970000|2020-12-07 14:39:30|1888.8|1888.5|1888|1887.7|1888.8|1888.5|1887.8|1887.5|66
1607351980000|2020-12-07 14:39:40|1888.1|1887.8|1886.9|1886.6|1888.1|1887.8|1886.7|1886.4|115
1607351990000|2020-12-07 14:39:50|1886.8|1886.5|1887.4|1887.1|1887.5|1887.2|1886.3|1886|93
1607352000000|2020-12-07 14:40:00|1887.6|1887.3|1887|1886.7|1887.6|1887.3|1886.9|1886.6|114
1607352010000|2020-12-07 14:40:10|1887.1|1886.8|1887|1886.7|1887.5|1887.2|1886.9|1886.6|89
1607352020000|2020-12-07 14:40:20|1886.5|1886.2|1886.5|1886.2|1886.9|1886.6|1886.2|1885.9|132
1607352030000|2020-12-07 14:40:30|1886.6|1886.3|1886.5|1886.2|1886.6|1886.3|1886.2|1885.9|33
1607352040000|2020-12-07 14:40:40|1886.4|1886.1|1886.5|1886.2|1886.9|1886.6|1886.4|1886.1|41
1607352050000|2020-12-07 14:40:50|1886.6|1886.3|1886.9|1886.6|1887|1886.7|1886.4|1886.1|73
1607352060000|2020-12-07 14:41:00|1886.8|1886.5|1886.5|1886.2|1887|1886.7|1886.5|1886.2|138
1607352070000|2020-12-07 14:41:10|1886.4|1886.1|1886|1885.7|1886.5|1886.2|1885.8|1885.5|139
1607352080000|2020-12-07 14:41:20|1886.1|1885.8|1885.3|1885|1886.1|1885.8|1885.2|1884.9|61
1607352090000|2020-12-07 14:41:30|1885.5|1885.2|1885.1|1884.8|1885.6|1885.3|1884.7|1884.4|86
1607352100000|2020-12-07 14:41:40|1885.3|1885|1885.1|1884.8|1885.3|1885|1884.6|1884.3|51
1607352110000|2020-12-07 14:41:50|1885.4|1885.1|1885.1|1884.8|1885.4|1885.1|1884.8|1884.5|34
1607352120000|2020-12-07 14:42:00|1885|1884.7|1885.9|1885.6|1885.9|1885.6|1884.7|1884.4|78
1607352130000|2020-12-07 14:42:10|1885.8|1885.5|1885.7|1885.4|1886.2|1885.9|1885.6|1885.3|69
1607352140000|2020-12-07 14:42:20|1885.8|1885.5|1885.6|1885.3|1886.1|1885.8|1885.6|1885.3|61
1607352150000|2020-12-07 14:42:30|1885.5|1885.2|1885.2|1884.9|1885.5|1885.2|1885.1|1884.8|36
1607352160000|2020-12-07 14:42:40|1885.1|1884.8|1885.2|1884.9|1885.8|1885.5|1885|1884.7|63
1607352170000|2020-12-07 14:42:50|1885.1|1884.8|1885.4|1885.1|1885.7|1885.4|1885.1|1884.8|29
1607352180000|2020-12-07 14:43:00|1885.3|1885|1884.7|1884.4|1885.5|1885.2|1884.7|1884.4|92
1607352190000|2020-12-07 14:43:10|1884.5|1884.2|1884.9|1884.6|1884.9|1884.6|1884.5|1884.2|38
1607352200000|2020-12-07 14:43:20|1884.8|1884.5|1885.3|1885|1885.4|1885.1|1884.6|1884.3|31
1607352210000|2020-12-07 14:43:30|1885.4|1885.1|1884.4|1884.1|1885.4|1885.1|1884.4|1884.1|38
1607352220000|2020-12-07 14:43:40|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.3|1884|65
1607352230000|2020-12-07 14:43:50|1884.8|1884.5|1884.5|1884.2|1885|1884.7|1884.5|1884.2|104
1607352240000|2020-12-07 14:44:00|1884.6|1884.3|1885.6|1885.3|1885.6|1885.3|1884.4|1884.1|167
1607352250000|2020-12-07 14:44:10|1885.7|1885.4|1885.9|1885.6|1886|1885.7|1885.2|1884.9|55
1607352260000|2020-12-07 14:44:20|1886|1885.7|1886.4|1886.1|1886.4|1886.1|1885.9|1885.6|50
1607352270000|2020-12-07 14:44:30|1886.6|1886.3|1885.7|1885.4|1886.6|1886.3|1885.7|1885.4|42
1607352280000|2020-12-07 14:44:40|1886.1|1885.8|1886.4|1886.1|1886.9|1886.6|1886.1|1885.8|74
1607352290000|2020-12-07 14:44:50|1886.2|1885.9|1885.6|1885.3|1886.2|1885.9|1885.6|1885.3|37
1607352300000|2020-12-07 14:45:00|1885.7|1885.4|1884.7|1884.4|1885.7|1885.4|1884.4|1884.1|143
1607352310000|2020-12-07 14:45:10|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.5|1884.2|40
1607352320000|2020-12-07 14:45:20|1884.9|1884.6|1884.6|1884.3|1885|1884.7|1884.4|1884.1|63
1607352330000|2020-12-07 14:45:30|1884.7|1884.4|1884.5|1884.2|1884.8|1884.5|1884.4|1884.1|45
1607352340000|2020-12-07 14:45:40|1884.3|1884|1884|1883.7|1884.3|1884|1883.9|1883.6|123
1607352350000|2020-12-07 14:45:50|1884.1|1883.8|1885|1884.7|1885.3|1885|1884.1|1883.8|89
1607352360000|2020-12-07 14:46:00|1885.1|1884.8|1884.1|1883.8|1885.1|1884.8|1884|1883.7|65
1607352370000|2020-12-07 14:46:10|1884.2|1883.9|1884.7|1884.4|1884.7|1884.4|1884.2|1883.9|28
1607352380000|2020-12-07 14:46:20|1884.9|1884.6|1884.6|1884.3|1885.1|1884.8|1884.6|1884.3|24
1607352390000|2020-12-07 14:46:30|1884.7|1884.4|1885.1|1884.8|1885.1|1884.8|1884.7|1884.4|19
1607352400000|2020-12-07 14:46:40|1885.3|1885|1885|1884.7|1885.3|1885|1884.9|1884.6|20
1607352410000|2020-12-07 14:46:50|1885.1|1884.8|1884.9|1884.6|1885.1|1884.8|1884.5|1884.2|19
1607352420000|2020-12-07 14:47:00|1884.7|1884.4|1885|1884.7|1885|1884.7|1884.6|1884.3|41
1607352430000|2020-12-07 14:47:10|1885.4|1885.1|1886.1|1885.8|1886.1|1885.8|1885.4|1885.1|59
1607352440000|2020-12-07 14:47:20|1886.3|1886|1885.7|1885.4|1886.3|1886|1885.5|1885.2|49
1607352450000|2020-12-07 14:47:30|1885.9|1885.6|1886.5|1886.2|1886.6|1886.3|1885.9|1885.6|80
1607352460000|2020-12-07 14:47:40|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1886.2|1885.9|100
1607352470000|2020-12-07 14:47:50|1886.3|1886|1885.7|1885.4|1886.5|1886.2|1885.7|1885.4|67
1607352480000|2020-12-07 14:48:00|1885.8|1885.5|1885.6|1885.3|1885.8|1885.5|1885.3|1885|62
1607352490000|2020-12-07 14:48:10|1885.7|1885.4|1885.2|1884.9|1885.7|1885.4|1885.2|1884.9|66
1607352500000|2020-12-07 14:48:20|1885.1|1884.8|1886.2|1885.9|1886.2|1885.9|1885.1|1884.8|39
1607352510000|2020-12-07 14:48:30|1886.3|1886|1886.8|1886.5|1886.9|1886.6|1886.3|1886|112
1607352520000|2020-12-07 14:48:40|1886.9|1886.6|1886.6|1886.3|1886.9|1886.6|1886.6|1886.3|48
1607352530000|2020-12-07 14:48:50|1886.7|1886.4|1886.2|1885.9|1886.8|1886.5|1886.1|1885.8|24
1607352540000|2020-12-07 14:49:00|1886|1885.7|1886.3|1886|1886.5|1886.2|1885.9|1885.6|36
1607352550000|2020-12-07 14:49:10|1886.2|1885.9|1885.8|1885.5|1886.2|1885.9|1885.8|1885.5|25
1607352560000|2020-12-07 14:49:20|1885.5|1885.2|1884.9|1884.6|1885.6|1885.3|1884.9|1884.6|52
1607352570000|2020-12-07 14:49:30|1884.6|1884.3|1884.6|1884.3|1884.8|1884.5|1884.3|1884|78
1607352580000|2020-12-07 14:49:40|1884.5|1884.2|1884.3|1884|1884.5|1884.2|1883.9|1883.6|30
1607352590000|2020-12-07 14:49:50|1884.5|1884.2|1885|1884.7|1885|1884.7|1884.2|1883.9|66
1607352600000|2020-12-07 14:50:00|1884.9|1884.6|1884.1|1883.8|1884.9|1884.6|1884|1883.7|69
1607352610000|2020-12-07 14:50:10|1884|1883.7|1884.1|1883.8|1884.5|1884.2|1884|1883.7|34
1607352620000|2020-12-07 14:50:20|1884|1883.7|1884.1|1883.8|1884.2|1883.9|1883.9|1883.6|79
1607352630000|2020-12-07 14:50:30|1883.9|1883.6|1883.6|1883.3|1883.9|1883.6|1883.4|1883.1|68
1607352640000|2020-12-07 14:50:40|1883.7|1883.4|1883.4|1883.1|1883.9|1883.6|1883.4|1883.1|62
1607352650000|2020-12-07 14:50:50|1883.5|1883.2|1883.7|1883.4|1883.9|1883.6|1883.5|1883.2|72
1607352660000|2020-12-07 14:51:00|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.6|1883.3|63
1607352670000|2020-12-07 14:51:10|1883.9|1883.6|1883.9|1883.6|1884|1883.7|1883.7|1883.4|44
1607352680000|2020-12-07 14:51:20|1883.8|1883.5|1883.7|1883.4|1883.9|1883.6|1883.6|1883.3|18
1607352690000|2020-12-07 14:51:30|1883.6|1883.3|1883.9|1883.6|1883.9|1883.6|1883.5|1883.2|49
1607352700000|2020-12-07 14:51:40|1883.8|1883.5|1883.4|1883.1|1884|1883.7|1883.2|1882.9|74
1607352710000|2020-12-07 14:51:50|1883.5|1883.2|1883.4|1883.1|1883.6|1883.3|1883.1|1882.8|75
1607352720000|2020-12-07 14:52:00|1883.3|1883|1883|1882.7|1883.3|1883|1882.8|1882.5|77
1607352730000|2020-12-07 14:52:10|1882.9|1882.6|1883.5|1883.2|1883.6|1883.3|1882.9|1882.6|60
1607352740000|2020-12-07 14:52:20|1883.3|1883|1882.7|1882.4|1883.3|1883|1882.7|1882.4|56
1607352750000|2020-12-07 14:52:30|1882.6|1882.3|1882.5|1882.2|1882.6|1882.3|1882.1|1881.8|77
1607352760000|2020-12-07 14:52:40|1882.4|1882.1|1882.6|1882.3|1882.6|1882.3|1882.1|1881.8|72
1607352770000|2020-12-07 14:52:50|1882.4|1882.1|1882.2|1881.9|1882.5|1882.2|1882.1|1881.8|51
1607352780000|2020-12-07 14:53:00|1882.4|1882.1|1882.3|1882|1882.5|1882.2|1882.2|1881.9|45
1607352790000|2020-12-07 14:53:10|1882.4|1882.1|1882.5|1882.2|1882.6|1882.3|1882.4|1882.1|23
1607352800000|2020-12-07 14:53:20|1882.6|1882.3|1882|1881.7|1882.6|1882.3|1882|1881.7|51
1607352810000|2020-12-07 14:53:30|1882.2|1881.9|1883|1882.7|1883.2|1882.9|1882.2|1881.9|86
1607352820000|2020-12-07 14:53:40|1882.9|1882.6|1883|1882.7|1883.2|1882.9|1882.9|1882.6|22
1607352830000|2020-12-07 14:53:50|1883.1|1882.8|1883.6|1883.3|1883.6|1883.3|1883|1882.7|33
1607352840000|2020-12-07 14:54:00|1883.8|1883.5|1883.9|1883.6|1884|1883.7|1883.8|1883.5|98
1607352850000|2020-12-07 14:54:10|1884|1883.7|1884.5|1884.2|1884.5|1884.2|1883.9|1883.6|41
1607352860000|2020-12-07 14:54:20|1884.6|1884.3|1884.3|1884|1884.7|1884.4|1884.3|1884|97
1607352870000|2020-12-07 14:54:30|1884.4|1884.1|1883.9|1883.6|1884.5|1884.2|1883.8|1883.5|62
1607352880000|2020-12-07 14:54:40|1884|1883.7|1883.8|1883.5|1884|1883.7|1883.2|1882.9|51
1607352890000|2020-12-07 14:54:50|1883.9|1883.6|1883.4|1883.1|1884.1|1883.8|1883.3|1883|215
1607352900000|2020-12-07 14:55:00|1883.6|1883.3|1883.6|1883.3|1884.1|1883.8|1883.5|1883.2|100
1607352910000|2020-12-07 14:55:10|1883.5|1883.2|1884.2|1883.9|1884.2|1883.9|1883.4|1883.1|40
1607352920000|2020-12-07 14:55:20|1884.3|1884|1884|1883.7|1884.3|1884|1884|1883.7|28
1607352930000|2020-12-07 14:55:30|1883.9|1883.6|1883.6|1883.3|1883.9|1883.6|1883.5|1883.2|75
1607352940000|2020-12-07 14:55:40|1883.5|1883.2|1884.2|1883.9|1884.3|1884|1883.4|1883.1|46
1607352950000|2020-12-07 14:55:50|1884.3|1884|1884.1|1883.8|1884.4|1884.1|1884|1883.7|39
1607352960000|2020-12-07 14:56:00|1884|1883.7|1884|1883.7|1884|1883.7|1883.6|1883.3|57
1607352970000|2020-12-07 14:56:10|1884.1|1883.8|1883.5|1883.2|1884.1|1883.8|1883.3|1883|40
1607352980000|2020-12-07 14:56:20|1883.7|1883.4|1883.7|1883.4|1883.9|1883.6|1883.4|1883.1|36
1607352990000|2020-12-07 14:56:30|1883.6|1883.3|1883.7|1883.4|1883.8|1883.5|1883.3|1883|32
1607353000000|2020-12-07 14:56:40|1883.6|1883.3|1884|1883.7|1884.1|1883.8|1883.6|1883.3|23
1607353010000|2020-12-07 14:56:50|1883.8|1883.5|1884.2|1883.9|1884.4|1884.1|1883.8|1883.5|28
1607353020000|2020-12-07 14:57:00|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|25
1607353030000|2020-12-07 14:57:10|1883.9|1883.6|1883.7|1883.4|1884.4|1884.1|1883.7|1883.4|43
1607353040000|2020-12-07 14:57:20|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.8|1883.5|33
1607353050000|2020-12-07 14:57:30|1884.2|1883.9|1884.5|1884.2|1884.5|1884.2|1884.2|1883.9|18
1607353060000|2020-12-07 14:57:40|1884.4|1884.1|1884.6|1884.3|1884.8|1884.5|1884.2|1883.9|61
1607353070000|2020-12-07 14:57:50|1884.7|1884.4|1885.3|1885|1885.4|1885.1|1884.7|1884.4|59
1607353080000|2020-12-07 14:58:00|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.2|1884.9|152
1607353090000|2020-12-07 14:58:10|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1884.8|1884.5|164
1607353100000|2020-12-07 14:58:20|1885|1884.7|1885|1884.7|1885.2|1884.9|1885|1884.7|118
1607353110000|2020-12-07 14:58:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1884.7|1884.4|85
1607353120000|2020-12-07 14:58:40|1885.2|1884.9|1886.1|1885.8|1886.3|1886|1885.2|1884.9|299
1607353130000|2020-12-07 14:58:50|1886.2|1885.9|1885.9|1885.6|1886.3|1886|1885.5|1885.2|73
1607353140000|2020-12-07 14:59:00|1885.7|1885.4|1885.7|1885.4|1886.1|1885.8|1885.7|1885.4|42
1607353150000|2020-12-07 14:59:10|1885.8|1885.5|1886.1|1885.8|1886.1|1885.8|1885.7|1885.4|46
1607353160000|2020-12-07 14:59:20|1886.2|1885.9|1886.1|1885.8|1886.2|1885.9|1885.9|1885.6|70
1607353170000|2020-12-07 14:59:30|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1885.6|1885.3|129
1607353180000|2020-12-07 14:59:40|1885.9|1885.6|1885.4|1885.1|1885.9|1885.6|1885.2|1884.9|159
1607353190000|2020-12-07 14:59:50|1885.3|1885|1885.9|1885.6|1885.9|1885.6|1885.2|1884.9|65
1607353200000|2020-12-07 15:00:00|1885.8|1885.5|1885.9|1885.6|1886.1|1885.8|1885.7|1885.4|221
1607353210000|2020-12-07 15:00:10|1885.8|1885.5|1884.7|1884.4|1886|1885.7|1884.7|1884.4|242
1607353220000|2020-12-07 15:00:20|1884.6|1884.3|1884.6|1884.3|1885.1|1884.8|1884.3|1884|89
1607353230000|2020-12-07 15:00:30|1884.5|1884.2|1885|1884.7|1885|1884.7|1884.5|1884.2|49
1607353240000|2020-12-07 15:00:40|1885.1|1884.8|1885.5|1885.2|1885.9|1885.6|1884.9|1884.6|32
1607353250000|2020-12-07 15:00:50|1885.2|1884.9|1884.7|1884.4|1885.3|1885|1884.7|1884.4|68
1607353260000|2020-12-07 15:01:00|1884.8|1884.5|1884.7|1884.4|1884.9|1884.6|1884.6|1884.3|80
1607353270000|2020-12-07 15:01:10|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|29
1607353280000|2020-12-07 15:01:20|1885.1|1884.8|1885.5|1885.2|1885.5|1885.2|1885.1|1884.8|19
1607353290000|2020-12-07 15:01:30|1885.4|1885.1|1884.6|1884.3|1885.4|1885.1|1884.6|1884.3|34
1607353300000|2020-12-07 15:01:40|1884.8|1884.5|1884.4|1884.1|1884.8|1884.5|1884.4|1884.1|54
1607353310000|2020-12-07 15:01:50|1884.7|1884.4|1884.1|1883.8|1884.7|1884.4|1884.1|1883.8|31
1607353320000|2020-12-07 15:02:00|1884.2|1883.9|1884.2|1883.9|1884.3|1884|1884|1883.7|39
1607353330000|2020-12-07 15:02:10|1884.1|1883.8|1883.6|1883.3|1884.2|1883.9|1883.6|1883.3|57
1607353340000|2020-12-07 15:02:20|1883.7|1883.4|1883.7|1883.4|1883.9|1883.6|1883.4|1883.1|47
1607353350000|2020-12-07 15:02:30|1883.8|1883.5|1884.2|1883.9|1884.4|1884.1|1883.7|1883.4|46
1607353360000|2020-12-07 15:02:40|1884.3|1884|1884|1883.7|1884.3|1884|1884|1883.7|22
1607353370000|2020-12-07 15:02:50|1883.9|1883.6|1884.2|1883.9|1884.3|1884|1883.7|1883.4|20
1607353380000|2020-12-07 15:03:00|1884.4|1884.1|1884.2|1883.9|1884.5|1884.2|1883.8|1883.5|30
1607353390000|2020-12-07 15:03:10|1884|1883.7|1883.9|1883.6|1884.3|1884|1883.9|1883.6|19
1607353400000|2020-12-07 15:03:20|1883.8|1883.5|1884|1883.7|1884.1|1883.8|1883.8|1883.5|23
1607353410000|2020-12-07 15:03:30|1884.1|1883.8|1884.5|1884.2|1884.8|1884.5|1884.1|1883.8|56
1607353420000|2020-12-07 15:03:40|1884.4|1884.1|1884.3|1884|1884.6|1884.3|1884.2|1883.9|35
1607353430000|2020-12-07 15:03:50|1884.2|1883.9|1884.3|1884|1884.5|1884.2|1884.1|1883.8|37
1607353440000|2020-12-07 15:04:00|1884.2|1883.9|1884.2|1883.9|1884.3|1884|1884|1883.7|29
1607353450000|2020-12-07 15:04:10|1884.3|1884|1884.3|1884|1884.5|1884.2|1884.2|1883.9|22
1607353460000|2020-12-07 15:04:20|1884.5|1884.2|1885.2|1884.9|1885.5|1885.2|1884.5|1884.2|71
1607353470000|2020-12-07 15:04:30|1885.3|1885|1885.1|1884.8|1885.5|1885.2|1885.1|1884.8|59
1607353480000|2020-12-07 15:04:40|1884.9|1884.6|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|46
1607353490000|2020-12-07 15:04:50|1885.1|1884.8|1885.1|1884.8|1885.4|1885.1|1885|1884.7|52
1607353500000|2020-12-07 15:05:00|1884.9|1884.6|1885.1|1884.8|1885.2|1884.9|1884.7|1884.4|110
1607353510000|2020-12-07 15:05:10|1885.3|1885|1884.7|1884.4|1885.3|1885|1884.7|1884.4|80
1607353520000|2020-12-07 15:05:20|1884.9|1884.6|1884.8|1884.5|1885|1884.7|1884.8|1884.5|51
1607353530000|2020-12-07 15:05:30|1884.9|1884.6|1885.1|1884.8|1885.1|1884.8|1884.6|1884.3|64
1607353540000|2020-12-07 15:05:40|1885|1884.7|1884.7|1884.4|1885.2|1884.9|1884.6|1884.3|50
1607353550000|2020-12-07 15:05:50|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.1|1883.8|84
1607353560000|2020-12-07 15:06:00|1884.8|1884.5|1885.7|1885.4|1885.7|1885.4|1884.8|1884.5|60
1607353570000|2020-12-07 15:06:10|1885.6|1885.3|1885.4|1885.1|1885.7|1885.4|1885.4|1885.1|19
1607353580000|2020-12-07 15:06:20|1885.5|1885.2|1885|1884.7|1885.5|1885.2|1885|1884.7|12
1607353590000|2020-12-07 15:06:30|1884.9|1884.6|1885.6|1885.3|1885.6|1885.3|1884.8|1884.5|38
1607353600000|2020-12-07 15:06:40|1885.5|1885.2|1885.3|1885|1885.7|1885.4|1885.3|1885|18
1607353610000|2020-12-07 15:06:50|1885.4|1885.1|1885.2|1884.9|1885.6|1885.3|1885.2|1884.9|35
1607353620000|2020-12-07 15:07:00|1885.4|1885.1|1885.7|1885.4|1885.7|1885.4|1885.3|1885|19
1607353630000|2020-12-07 15:07:10|1885.5|1885.2|1885.5|1885.2|1885.8|1885.5|1885.4|1885.1|16
1607353640000|2020-12-07 15:07:20|1885.6|1885.3|1886.4|1886.1|1886.5|1886.2|1885.6|1885.3|88
1607353650000|2020-12-07 15:07:30|1886.3|1886|1886|1885.7|1886.3|1886|1886|1885.7|15
1607353660000|2020-12-07 15:07:40|1886.2|1885.9|1886.2|1885.9|1886.3|1886|1886.1|1885.8|29
1607353670000|2020-12-07 15:07:50|1886.3|1886|1886.7|1886.4|1886.7|1886.4|1886.3|1886|26
1607353680000|2020-12-07 15:08:00|1886.6|1886.3|1887|1886.7|1887|1886.7|1886.5|1886.2|63
1607353690000|2020-12-07 15:08:10|1886.9|1886.6|1887.3|1887|1887.3|1887|1886.8|1886.5|50
1607353700000|2020-12-07 15:08:20|1887.2|1886.9|1886.6|1886.3|1887.2|1886.9|1886.6|1886.3|57
1607353710000|2020-12-07 15:08:30|1886.3|1886|1887.2|1886.9|1887.2|1886.9|1886.3|1886|18
1607353720000|2020-12-07 15:08:40|1887.3|1887|1886.6|1886.3|1887.3|1887|1886.5|1886.2|25
1607353730000|2020-12-07 15:08:50|1886.8|1886.5|1887.1|1886.8|1887.1|1886.8|1886.7|1886.4|19
1607353740000|2020-12-07 15:09:00|1887|1886.7|1887.1|1886.8|1887.2|1886.9|1886.8|1886.5|22
1607353750000|2020-12-07 15:09:10|1887.2|1886.9|1887.2|1886.9|1887.4|1887.1|1887.1|1886.8|25
1607353760000|2020-12-07 15:09:20|1887.1|1886.8|1886.8|1886.5|1887.1|1886.8|1886.8|1886.5|8
1607353770000|2020-12-07 15:09:30|1887|1886.7|1887|1886.7|1887|1886.7|1886.6|1886.3|42
1607353780000|2020-12-07 15:09:40|1887.1|1886.8|1887|1886.7|1887.2|1886.9|1886.9|1886.6|7
1607353790000|2020-12-07 15:09:50|1887.1|1886.8|1887|1886.7|1887.1|1886.8|1886.8|1886.5|17
1607353800000|2020-12-07 15:10:00|1886.9|1886.6|1886.8|1886.5|1887|1886.7|1886.7|1886.4|29
1607353810000|2020-12-07 15:10:10|1886.9|1886.6|1887.1|1886.8|1887.4|1887.1|1886.7|1886.4|27
1607353820000|2020-12-07 15:10:20|1887.4|1887.1|1888|1887.7|1888.2|1887.9|1887.4|1887.1|69
1607353830000|2020-12-07 15:10:30|1888.1|1887.8|1887.9|1887.6|1888.2|1887.9|1887.9|1887.6|24
1607353840000|2020-12-07 15:10:40|1888|1887.7|1887.8|1887.5|1888.1|1887.8|1887.8|1887.5|27
1607353850000|2020-12-07 15:10:50|1887.9|1887.6|1888.2|1887.9|1888.2|1887.9|1887.9|1887.6|5
1607353860000|2020-12-07 15:11:00|1888.4|1888.1|1888.5|1888.2|1888.5|1888.2|1888.2|1887.9|70
1607353870000|2020-12-07 15:11:10|1888.4|1888.1|1888.7|1888.4|1888.7|1888.4|1888.4|1888.1|33
1607353880000|2020-12-07 15:11:20|1888.8|1888.5|1889|1888.7|1889|1888.7|1888.7|1888.4|86
1607353890000|2020-12-07 15:11:30|1888.9|1888.6|1888.7|1888.4|1888.9|1888.6|1888.7|1888.4|29
1607353900000|2020-12-07 15:11:40|1888.8|1888.5|1888.7|1888.4|1888.9|1888.6|1888.6|1888.3|36
1607353910000|2020-12-07 15:11:50|1888.6|1888.3|1888.7|1888.4|1888.8|1888.5|1888.4|1888.1|30
1607353920000|2020-12-07 15:12:00|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.3|1888|53
1607353930000|2020-12-07 15:12:10|1888.6|1888.3|1888.3|1888|1888.6|1888.3|1888.3|1888|17
1607353940000|2020-12-07 15:12:20|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.7|1887.4|39
1607353950000|2020-12-07 15:12:30|1887.6|1887.3|1887.3|1887|1887.8|1887.5|1887.3|1887|49
1607353960000|2020-12-07 15:12:40|1887.2|1886.9|1887.3|1887|1887.4|1887.1|1887.2|1886.9|27
1607353970000|2020-12-07 15:12:50|1887.1|1886.8|1887.3|1887|1887.3|1887|1887.1|1886.8|25
1607353980000|2020-12-07 15:13:00|1887.4|1887.1|1887.7|1887.4|1887.7|1887.4|1887.4|1887.1|23
1607353990000|2020-12-07 15:13:10|1887.8|1887.5|1888.5|1888.2|1888.5|1888.2|1887.8|1887.5|26
1607354000000|2020-12-07 15:13:20|1888.3|1888|1888.1|1887.8|1888.4|1888.1|1888|1887.7|22
1607354010000|2020-12-07 15:13:30|1887.9|1887.6|1888.1|1887.8|1888.2|1887.9|1887.9|1887.6|18
1607354020000|2020-12-07 15:13:40|1888.3|1888|1888.5|1888.2|1888.5|1888.2|1888.3|1888|10
1607354030000|2020-12-07 15:13:50|1888.6|1888.3|1888.3|1888|1888.6|1888.3|1888.3|1888|8
1607354040000|2020-12-07 15:14:00|1888.2|1887.9|1887.8|1887.5|1888.2|1887.9|1887.8|1887.5|27
1607354050000|2020-12-07 15:14:10|1888|1887.7|1888.2|1887.9|1888.2|1887.9|1887.9|1887.6|17
1607354060000|2020-12-07 15:14:20|1888.1|1887.8|1887.6|1887.3|1888.1|1887.8|1887.6|1887.3|26
1607354070000|2020-12-07 15:14:30|1887.7|1887.4|1887.9|1887.6|1888|1887.7|1887.6|1887.3|16
1607354080000|2020-12-07 15:14:40|1887.8|1887.5|1887.7|1887.4|1888.1|1887.8|1887.7|1887.4|17
1607354090000|2020-12-07 15:14:50|1887.8|1887.5|1888|1887.7|1888|1887.7|1887.7|1887.4|12
1607354100000|2020-12-07 15:15:00|1887.9|1887.6|1888.1|1887.8|1888.2|1887.9|1887.9|1887.6|20
1607354110000|2020-12-07 15:15:10|1888.2|1887.9|1888.3|1888|1888.3|1888|1888.1|1887.8|31
1607354120000|2020-12-07 15:15:20|1888.4|1888.1|1888.5|1888.2|1888.6|1888.3|1888.4|1888.1|52
1607354130000|2020-12-07 15:15:30|1888.4|1888.1|1888.6|1888.3|1888.7|1888.4|1888.4|1888.1|9
1607354140000|2020-12-07 15:15:40|1888.5|1888.2|1888|1887.7|1888.5|1888.2|1887.8|1887.5|40
1607354150000|2020-12-07 15:15:50|1887.8|1887.5|1887.9|1887.6|1888|1887.7|1887.8|1887.5|16
1607354160000|2020-12-07 15:16:00|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|23
1607354170000|2020-12-07 15:16:10|1888.2|1887.9|1887.9|1887.6|1888.2|1887.9|1887.7|1887.4|25
1607354180000|2020-12-07 15:16:20|1888|1887.7|1887.7|1887.4|1888|1887.7|1887.6|1887.3|11
1607354190000|2020-12-07 15:16:30|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|11
1607354200000|2020-12-07 15:16:40|1888|1887.7|1887.8|1887.5|1888|1887.7|1887.7|1887.4|14
1607354210000|2020-12-07 15:16:50|1887.7|1887.4|1887.9|1887.6|1887.9|1887.6|1887.3|1887|35
1607354220000|2020-12-07 15:17:00|1887.8|1887.5|1887.4|1887.1|1887.9|1887.6|1887.3|1887|43
1607354230000|2020-12-07 15:17:10|1887.3|1887|1886.6|1886.3|1887.3|1887|1886.6|1886.3|51
1607354240000|2020-12-07 15:17:20|1886.7|1886.4|1886.6|1886.3|1886.8|1886.5|1886.2|1885.9|79
1607354250000|2020-12-07 15:17:30|1886.7|1886.4|1887.2|1886.9|1887.2|1886.9|1886.7|1886.4|6
1607354260000|2020-12-07 15:17:40|1887.6|1887.3|1888|1887.7|1888|1887.7|1887.5|1887.2|9
1607354270000|2020-12-07 15:17:50|1888.2|1887.9|1888.2|1887.9|1888.5|1888.2|1888.2|1887.9|32
1607354280000|2020-12-07 15:18:00|1888.3|1888|1887.9|1887.6|1888.3|1888|1887.9|1887.6|62
1607354290000|2020-12-07 15:18:10|1887.8|1887.5|1887.9|1887.6|1887.9|1887.6|1887.3|1887|158
1607354300000|2020-12-07 15:18:20|1887.8|1887.5|1887.2|1886.9|1887.8|1887.5|1887.2|1886.9|37
1607354310000|2020-12-07 15:18:30|1886.9|1886.6|1886.5|1886.2|1886.9|1886.6|1886.5|1886.2|28
1607354320000|2020-12-07 15:18:40|1886.6|1886.3|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|62
1607354330000|2020-12-07 15:18:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.5|1886.2|32
1607354340000|2020-12-07 15:19:00|1887|1886.7|1886.5|1886.2|1887|1886.7|1886.4|1886.1|40
1607354350000|2020-12-07 15:19:10|1886.4|1886.1|1886.7|1886.4|1886.7|1886.4|1886.4|1886.1|24
1607354360000|2020-12-07 15:19:20|1886.5|1886.2|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|4
1607354370000|2020-12-07 15:19:30|1886.5|1886.2|1886.5|1886.2|1886.6|1886.3|1886.1|1885.8|27
1607354380000|2020-12-07 15:19:40|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.2|1885.9|14
1607354390000|2020-12-07 15:19:50|1886.6|1886.3|1887|1886.7|1887|1886.7|1886.6|1886.3|10
1607354400000|2020-12-07 15:20:00|1886.9|1886.6|1887.5|1887.2|1887.5|1887.2|1886.9|1886.6|28
1607354410000|2020-12-07 15:20:10|1887.4|1887.1|1887.2|1886.9|1887.6|1887.3|1887.2|1886.9|45
1607354420000|2020-12-07 15:20:20|1887.3|1887|1887.1|1886.8|1887.7|1887.4|1887.1|1886.8|34
1607354430000|2020-12-07 15:20:30|1887.3|1887|1887.7|1887.4|1887.7|1887.4|1887.3|1887|34
1607354440000|2020-12-07 15:20:40|1887.6|1887.3|1886.8|1886.5|1887.6|1887.3|1886.8|1886.5|34
1607354450000|2020-12-07 15:20:50|1886.7|1886.4|1887|1886.7|1887|1886.7|1886.3|1886|46
1607354460000|2020-12-07 15:21:00|1886.9|1886.6|1887|1886.7|1887|1886.7|1886.5|1886.2|62
1607354470000|2020-12-07 15:21:10|1886.7|1886.4|1886.7|1886.4|1886.8|1886.5|1886.6|1886.3|50
1607354480000|2020-12-07 15:21:20|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|40
1607354490000|2020-12-07 15:21:30|1886.8|1886.5|1886.5|1886.2|1886.8|1886.5|1886.5|1886.2|29
1607354500000|2020-12-07 15:21:40|1886.6|1886.3|1886.7|1886.4|1887.1|1886.8|1886.6|1886.3|43
1607354510000|2020-12-07 15:21:50|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1886.2|1885.9|42
1607354520000|2020-12-07 15:22:00|1886.5|1886.2|1886.4|1886.1|1886.7|1886.4|1886.4|1886.1|40
1607354530000|2020-12-07 15:22:10|1886.3|1886|1886.3|1886|1886.4|1886.1|1886|1885.7|75
1607354540000|2020-12-07 15:22:20|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1886|1885.7|70
1607354550000|2020-12-07 15:22:30|1885.9|1885.6|1885.5|1885.2|1885.9|1885.6|1885.5|1885.2|41
1607354560000|2020-12-07 15:22:40|1885.6|1885.3|1885.6|1885.3|1885.7|1885.4|1885.5|1885.2|53
1607354570000|2020-12-07 15:22:50|1885.5|1885.2|1885.6|1885.3|1885.8|1885.5|1885.3|1885|59
1607354580000|2020-12-07 15:23:00|1885.7|1885.4|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|32
1607354590000|2020-12-07 15:23:10|1885.6|1885.3|1885.7|1885.4|1885.8|1885.5|1885.6|1885.3|26
1607354600000|2020-12-07 15:23:20|1885.8|1885.5|1885.6|1885.3|1885.9|1885.6|1885.6|1885.3|38
1607354610000|2020-12-07 15:23:30|1885.7|1885.4|1886.1|1885.8|1886.2|1885.9|1885.7|1885.4|45
1607354620000|2020-12-07 15:23:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1885.9|1885.6|24
1607354630000|2020-12-07 15:23:50|1886.1|1885.8|1886.7|1886.4|1886.8|1886.5|1886.1|1885.8|26
1607354640000|2020-12-07 15:24:00|1886.8|1886.5|1887|1886.7|1887.2|1886.9|1886.8|1886.5|40
1607354650000|2020-12-07 15:24:10|1886.9|1886.6|1887.3|1887|1887.3|1887|1886.9|1886.6|24
1607354660000|2020-12-07 15:24:20|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1887.1|1886.8|21
1607354670000|2020-12-07 15:24:30|1887.5|1887.2|1887.8|1887.5|1887.9|1887.6|1887.5|1887.2|38
1607354680000|2020-12-07 15:24:40|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.5|1887.2|62
1607354690000|2020-12-07 15:24:50|1887.7|1887.4|1887.8|1887.5|1887.9|1887.6|1887.7|1887.4|52
1607354700000|2020-12-07 15:25:00|1887.7|1887.4|1888|1887.7|1888|1887.7|1887.6|1887.3|37
1607354710000|2020-12-07 15:25:10|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.7|1887.4|176
1607354720000|2020-12-07 15:25:20|1887.9|1887.6|1887.5|1887.2|1887.9|1887.6|1887.4|1887.1|30
1607354730000|2020-12-07 15:25:30|1887.6|1887.3|1887.3|1887|1887.7|1887.4|1887.3|1887|30
1607354740000|2020-12-07 15:25:40|1887.2|1886.9|1887.6|1887.3|1887.7|1887.4|1887.2|1886.9|80
1607354750000|2020-12-07 15:25:50|1887.5|1887.2|1887.6|1887.3|1887.8|1887.5|1887.5|1887.2|21
1607354760000|2020-12-07 15:26:00|1887.7|1887.4|1888|1887.7|1888|1887.7|1887.7|1887.4|37
1607354770000|2020-12-07 15:26:10|1888.2|1887.9|1888.4|1888.1|1888.4|1888.1|1888.1|1887.8|155
1607354780000|2020-12-07 15:26:20|1888.2|1887.9|1888.4|1888.1|1888.4|1888.1|1888.1|1887.8|26
1607354790000|2020-12-07 15:26:30|1888.3|1888|1888.4|1888.1|1888.5|1888.2|1888.2|1887.9|23
1607354800000|2020-12-07 15:26:40|1888.5|1888.2|1888.8|1888.5|1888.8|1888.5|1888.4|1888.1|39
1607354810000|2020-12-07 15:26:50|1888.7|1888.4|1889|1888.7|1889|1888.7|1888.7|1888.4|35
1607354820000|2020-12-07 15:27:00|1888.9|1888.6|1889.1|1888.8|1889.1|1888.8|1888.7|1888.4|31
1607354830000|2020-12-07 15:27:10|1889|1888.7|1889.1|1888.8|1889.1|1888.8|1888.8|1888.5|36
1607354840000|2020-12-07 15:27:20|1889.2|1888.9|1889.4|1889.1|1889.4|1889.1|1889.1|1888.8|30
1607354850000|2020-12-07 15:27:30|1889.5|1889.2|1889.2|1888.9|1889.5|1889.2|1889.2|1888.9|33
1607354860000|2020-12-07 15:27:40|1889.3|1889|1889.3|1889|1889.4|1889.1|1889.2|1888.9|50
1607354870000|2020-12-07 15:27:50|1889.2|1888.9|1889.3|1889|1889.4|1889.1|1889.1|1888.8|58
1607354880000|2020-12-07 15:28:00|1889.2|1888.9|1889.7|1889.4|1889.8|1889.5|1889.2|1888.9|58
1607354890000|2020-12-07 15:28:10|1889.5|1889.2|1889.2|1888.9|1889.5|1889.2|1889.2|1888.9|52
1607354900000|2020-12-07 15:28:20|1889.6|1889.3|1889.9|1889.6|1890|1889.7|1889.3|1889|59
1607354910000|2020-12-07 15:28:30|1890|1889.7|1889.8|1889.5|1890|1889.7|1889.7|1889.4|33
1607354920000|2020-12-07 15:28:40|1889.7|1889.4|1889.9|1889.6|1890|1889.7|1889.7|1889.4|27
1607354930000|2020-12-07 15:28:50|1890|1889.7|1889.9|1889.6|1890|1889.7|1889.9|1889.6|36
1607354940000|2020-12-07 15:29:00|1889.8|1889.5|1890|1889.7|1890.2|1889.9|1889.8|1889.5|32
1607354950000|2020-12-07 15:29:10|1889.9|1889.6|1890.1|1889.8|1890.1|1889.8|1889.9|1889.6|36
1607354960000|2020-12-07 15:29:20|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1890.2|1889.9|45
1607354970000|2020-12-07 15:29:30|1890.6|1890.3|1890.5|1890.2|1890.7|1890.4|1890.4|1890.1|50
1607354980000|2020-12-07 15:29:40|1890.6|1890.3|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|133
1607354990000|2020-12-07 15:29:50|1890.4|1890.1|1890.4|1890.1|1890.5|1890.2|1890.4|1890.1|38
1607355000000|2020-12-07 15:30:00|1890.3|1890|1890.3|1890|1890.5|1890.2|1890.2|1889.9|168
1607355010000|2020-12-07 15:30:10|1890.4|1890.1|1890.1|1889.8|1890.5|1890.2|1889.8|1889.5|118
1607355020000|2020-12-07 15:30:20|1890.2|1889.9|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|169
1607355030000|2020-12-07 15:30:30|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1890.2|1889.9|49
1607355040000|2020-12-07 15:30:40|1890.8|1890.5|1891.4|1891.1|1891.4|1891.1|1890.8|1890.5|116
1607355050000|2020-12-07 15:30:50|1891.3|1891|1891.6|1891.3|1891.6|1891.3|1891.3|1891|70
1607355060000|2020-12-07 15:31:00|1891.5|1891.2|1891.6|1891.3|1891.6|1891.3|1891.2|1890.9|33
1607355070000|2020-12-07 15:31:10|1891.4|1891.1|1891.6|1891.3|1891.7|1891.4|1891.3|1891|38
1607355080000|2020-12-07 15:31:20|1891.7|1891.4|1891.4|1891.1|1891.8|1891.5|1891.1|1890.8|84
1607355090000|2020-12-07 15:31:30|1891.5|1891.2|1892|1891.7|1892|1891.7|1891.5|1891.2|32
1607355100000|2020-12-07 15:31:40|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892|1891.7|46
1607355110000|2020-12-07 15:31:50|1892.2|1891.9|1892.7|1892.4|1892.7|1892.4|1892.1|1891.8|59
1607355120000|2020-12-07 15:32:00|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.5|1892.2|59
1607355130000|2020-12-07 15:32:10|1892.8|1892.5|1893|1892.7|1893.1|1892.8|1892.7|1892.4|60
1607355140000|2020-12-07 15:32:20|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|117
1607355150000|2020-12-07 15:32:30|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.8|1892.5|45
1607355160000|2020-12-07 15:32:40|1892.8|1892.5|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|95
1607355170000|2020-12-07 15:32:50|1892.4|1892.1|1892.6|1892.3|1892.7|1892.4|1892.3|1892|49
1607355180000|2020-12-07 15:33:00|1892.5|1892.2|1892.3|1892|1892.5|1892.2|1892.3|1892|64
1607355190000|2020-12-07 15:33:10|1892.2|1891.9|1892.1|1891.8|1892.3|1892|1892.1|1891.8|42
1607355200000|2020-12-07 15:33:20|1892.2|1891.9|1892.4|1892.1|1892.5|1892.2|1892.1|1891.8|53
1607355210000|2020-12-07 15:33:30|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|28
1607355220000|2020-12-07 15:33:40|1892.3|1892|1892.5|1892.2|1892.5|1892.2|1892.3|1892|59
1607355230000|2020-12-07 15:33:50|1892.4|1892.1|1892.2|1891.9|1892.5|1892.2|1892.2|1891.9|41
1607355240000|2020-12-07 15:34:00|1892.3|1892|1892.2|1891.9|1892.4|1892.1|1892|1891.7|37
1607355250000|2020-12-07 15:34:10|1892.3|1892|1892|1891.7|1892.4|1892.1|1892|1891.7|121
1607355260000|2020-12-07 15:34:20|1892.2|1891.9|1892.2|1891.9|1892.3|1892|1892.2|1891.9|36
1607355270000|2020-12-07 15:34:30|1892.3|1892|1892.5|1892.2|1892.5|1892.2|1892.3|1892|32
1607355280000|2020-12-07 15:34:40|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.5|1892.2|40
1607355290000|2020-12-07 15:34:50|1892.6|1892.3|1893.2|1892.9|1893.2|1892.9|1892.6|1892.3|127
1607355300000|2020-12-07 15:35:00|1893.1|1892.8|1893.1|1892.8|1893.2|1892.9|1892.8|1892.5|41
1607355310000|2020-12-07 15:35:10|1893|1892.7|1893.5|1893.2|1893.7|1893.4|1893|1892.7|61
1607355320000|2020-12-07 15:35:20|1893.4|1893.1|1893.8|1893.5|1893.8|1893.5|1893.4|1893.1|50
1607355330000|2020-12-07 15:35:30|1893.9|1893.6|1894|1893.7|1894|1893.7|1893.8|1893.5|64
1607355340000|2020-12-07 15:35:40|1893.7|1893.4|1893.7|1893.4|1893.9|1893.6|1893.7|1893.4|55
1607355350000|2020-12-07 15:35:50|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.4|1893.1|59
1607355360000|2020-12-07 15:36:00|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.4|1893.1|31
1607355370000|2020-12-07 15:36:10|1893.8|1893.5|1893.7|1893.4|1894|1893.7|1893.7|1893.4|43
1607355380000|2020-12-07 15:36:20|1893.6|1893.3|1893.6|1893.3|1893.9|1893.6|1893.6|1893.3|36
1607355390000|2020-12-07 15:36:30|1893.7|1893.4|1893.6|1893.3|1894|1893.7|1893.5|1893.2|74
1607355400000|2020-12-07 15:36:40|1893.7|1893.4|1893.8|1893.5|1893.9|1893.6|1893.7|1893.4|64
1607355410000|2020-12-07 15:36:50|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.8|1893.5|19
1607355420000|2020-12-07 15:37:00|1893.8|1893.5|1893.7|1893.4|1894|1893.7|1893.5|1893.2|92
1607355430000|2020-12-07 15:37:10|1893.5|1893.2|1893.4|1893.1|1893.5|1893.2|1893.1|1892.8|112
1607355440000|2020-12-07 15:37:20|1893.3|1893|1893.3|1893|1893.5|1893.2|1893.3|1893|55
1607355450000|2020-12-07 15:37:30|1893.4|1893.1|1894|1893.7|1894|1893.7|1893.4|1893.1|53
1607355460000|2020-12-07 15:37:40|1893.9|1893.6|1893.7|1893.4|1894|1893.7|1893.7|1893.4|54
1607355470000|2020-12-07 15:37:50|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|20
1607355480000|2020-12-07 15:38:00|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.4|1893.1|33
1607355490000|2020-12-07 15:38:10|1893.8|1893.5|1893.9|1893.6|1893.9|1893.6|1893.8|1893.5|65
1607355500000|2020-12-07 15:38:20|1893.8|1893.5|1893.8|1893.5|1894|1893.7|1893.8|1893.5|75
1607355510000|2020-12-07 15:38:30|1893.9|1893.6|1893.7|1893.4|1893.9|1893.6|1893.7|1893.4|106
1607355520000|2020-12-07 15:38:40|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|40
1607355530000|2020-12-07 15:38:50|1893.5|1893.2|1893.6|1893.3|1893.8|1893.5|1893.3|1893|26
1607355540000|2020-12-07 15:39:00|1893.5|1893.2|1892.9|1892.6|1893.5|1893.2|1892.9|1892.6|39
1607355550000|2020-12-07 15:39:10|1892.8|1892.5|1892.8|1892.5|1893|1892.7|1892.8|1892.5|26
1607355560000|2020-12-07 15:39:20|1893|1892.7|1893.5|1893.2|1893.5|1893.2|1892.8|1892.5|35
1607355570000|2020-12-07 15:39:30|1893.4|1893.1|1893.3|1893|1893.4|1893.1|1893.3|1893|20
1607355580000|2020-12-07 15:39:40|1893.2|1892.9|1893.5|1893.2|1893.6|1893.3|1893.2|1892.9|18
1607355590000|2020-12-07 15:39:50|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.5|1893.2|27
1607355600000|2020-12-07 15:40:00|1893.7|1893.4|1893.1|1892.8|1893.7|1893.4|1893.1|1892.8|32
1607355610000|2020-12-07 15:40:10|1893.2|1892.9|1893.6|1893.3|1893.7|1893.4|1893.2|1892.9|20
1607355620000|2020-12-07 15:40:20|1893.7|1893.4|1893.5|1893.2|1893.9|1893.6|1893.5|1893.2|37
1607355630000|2020-12-07 15:40:30|1893.4|1893.1|1893.4|1893.1|1893.5|1893.2|1893.4|1893.1|8
1607355640000|2020-12-07 15:40:40|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|14
1607355650000|2020-12-07 15:40:50|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|15
1607355660000|2020-12-07 15:41:00|1893.4|1893.1|1893.8|1893.5|1893.8|1893.5|1893.4|1893.1|12
1607355670000|2020-12-07 15:41:10|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.8|1893.5|13
1607355680000|2020-12-07 15:41:20|1894|1893.7|1893.7|1893.4|1894|1893.7|1893.7|1893.4|26
1607355690000|2020-12-07 15:41:30|1893.8|1893.5|1893.4|1893.1|1893.8|1893.5|1893.4|1893.1|19
1607355700000|2020-12-07 15:41:40|1893.5|1893.2|1893.5|1893.2|1893.7|1893.4|1893.5|1893.2|15
1607355710000|2020-12-07 15:41:50|1893.6|1893.3|1893.3|1893|1893.7|1893.4|1893.3|1893|93
1607355720000|2020-12-07 15:42:00|1893.1|1892.8|1893|1892.7|1893.1|1892.8|1892.7|1892.4|113
1607355730000|2020-12-07 15:42:10|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.8|1892.5|50
1607355740000|2020-12-07 15:42:20|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.5|1892.2|72
1607355750000|2020-12-07 15:42:30|1892.9|1892.6|1892.8|1892.5|1893|1892.7|1892.7|1892.4|22
1607355760000|2020-12-07 15:42:40|1892.9|1892.6|1892.7|1892.4|1892.9|1892.6|1892.6|1892.3|28
1607355770000|2020-12-07 15:42:50|1892.6|1892.3|1892.8|1892.5|1892.8|1892.5|1892.6|1892.3|46
1607355780000|2020-12-07 15:43:00|1893.1|1892.8|1893|1892.7|1893.1|1892.8|1893|1892.7|28
1607355790000|2020-12-07 15:43:10|1893.1|1892.8|1893.4|1893.1|1893.7|1893.4|1893.1|1892.8|39
1607355800000|2020-12-07 15:43:20|1893.3|1893|1893.1|1892.8|1893.4|1893.1|1893.1|1892.8|14
1607355810000|2020-12-07 15:43:30|1893.2|1892.9|1893.3|1893|1893.5|1893.2|1893.2|1892.9|24
1607355820000|2020-12-07 15:43:40|1893.4|1893.1|1893.3|1893|1893.7|1893.4|1893.3|1893|14
1607355830000|2020-12-07 15:43:50|1893.6|1893.3|1893.9|1893.6|1894|1893.7|1893.6|1893.3|31
1607355840000|2020-12-07 15:44:00|1893.7|1893.4|1893.9|1893.6|1893.9|1893.6|1893.7|1893.4|6
1607355850000|2020-12-07 15:44:10|1893.8|1893.5|1893.6|1893.3|1893.8|1893.5|1893.4|1893.1|21
1607355860000|2020-12-07 15:44:20|1893.7|1893.4|1893.5|1893.2|1893.7|1893.4|1893.5|1893.2|6
1607355870000|2020-12-07 15:44:30|1893.3|1893|1893.3|1893|1893.4|1893.1|1893.2|1892.9|15
1607355880000|2020-12-07 15:44:40|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|10
1607355890000|2020-12-07 15:44:50|1893.8|1893.5|1893.4|1893.1|1893.8|1893.5|1893.3|1893|33
1607355900000|2020-12-07 15:45:00|1893.3|1893|1893.8|1893.5|1893.8|1893.5|1893.3|1893|15
1607355910000|2020-12-07 15:45:10|1893.9|1893.6|1894.1|1893.8|1894.3|1894|1893.8|1893.5|57
1607355920000|2020-12-07 15:45:20|1894|1893.7|1894.2|1893.9|1894.2|1893.9|1893.9|1893.6|32
1607355930000|2020-12-07 15:45:30|1894.4|1894.1|1893.2|1892.9|1894.4|1894.1|1893.2|1892.9|124
1607355940000|2020-12-07 15:45:40|1892.9|1892.6|1893.3|1893|1893.3|1893|1892.9|1892.6|28
1607355950000|2020-12-07 15:45:50|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|10
1607355960000|2020-12-07 15:46:00|1893.6|1893.3|1893.2|1892.9|1893.6|1893.3|1893.2|1892.9|11
1607355970000|2020-12-07 15:46:10|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.8|1892.5|24
1607355980000|2020-12-07 15:46:20|1893|1892.7|1893|1892.7|1893.2|1892.9|1893|1892.7|5
1607355990000|2020-12-07 15:46:30|1893.1|1892.8|1893.1|1892.8|1893.3|1893|1893.1|1892.8|10
1607356000000|2020-12-07 15:46:40|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1892.9|1892.6|28
1607356010000|2020-12-07 15:46:50|1893.1|1892.8|1893|1892.7|1893.3|1893|1893|1892.7|25
1607356020000|2020-12-07 15:47:00|1892.9|1892.6|1893|1892.7|1893|1892.7|1892.9|1892.6|4
1607356030000|2020-12-07 15:47:10|1892.9|1892.6|1892.9|1892.6|1893|1892.7|1892.7|1892.4|23
1607356040000|2020-12-07 15:47:20|1892.8|1892.5|1892.6|1892.3|1892.8|1892.5|1892.6|1892.3|85
1607356050000|2020-12-07 15:47:30|1892.5|1892.2|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|39
1607356060000|2020-12-07 15:47:40|1892.5|1892.2|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|48
1607356070000|2020-12-07 15:47:50|||||||||10
1607356080000|2020-12-07 15:48:00|1892.4|1892.1|1892.5|1892.2|1892.5|1892.2|1892.4|1892.1|16
1607356090000|2020-12-07 15:48:10|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.3|1892|35
1607356100000|2020-12-07 15:48:20|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|45
1607356110000|2020-12-07 15:48:30|1892.4|1892.1|1892.5|1892.2|1892.5|1892.2|1892.4|1892.1|6
1607356120000|2020-12-07 15:48:40|1892.6|1892.3|1893|1892.7|1893.1|1892.8|1892.6|1892.3|26
1607356130000|2020-12-07 15:48:50|1893.1|1892.8|1893.3|1893|1893.3|1893|1893.1|1892.8|24
1607356140000|2020-12-07 15:49:00|1893.5|1893.2|1893.8|1893.5|1893.8|1893.5|1893.5|1893.2|32
1607356150000|2020-12-07 15:49:10|1893.7|1893.4|1893.9|1893.6|1893.9|1893.6|1893.7|1893.4|16
1607356160000|2020-12-07 15:49:20|1894|1893.7|1893.9|1893.6|1894|1893.7|1893.8|1893.5|29
1607356170000|2020-12-07 15:49:30|1893.8|1893.5|1893.9|1893.6|1893.9|1893.6|1893.7|1893.4|19
1607356180000|2020-12-07 15:49:40|1893.8|1893.5|1893.8|1893.5|1893.8|1893.5|1893.6|1893.3|18
1607356190000|2020-12-07 15:49:50|1893.7|1893.4|1893.9|1893.6|1893.9|1893.6|1893.7|1893.4|11
1607356200000|2020-12-07 15:50:00|1893.8|1893.5|1894.1|1893.8|1894.1|1893.8|1893.8|1893.5|28
1607356210000|2020-12-07 15:50:10|1894|1893.7|1893.8|1893.5|1894|1893.7|1893.8|1893.5|16
1607356220000|2020-12-07 15:50:20|1893.7|1893.4|1893.6|1893.3|1893.8|1893.5|1893.6|1893.3|18
1607356230000|2020-12-07 15:50:30|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|15
1607356240000|2020-12-07 15:50:40|1893.5|1893.2|1893.5|1893.2|1893.8|1893.5|1893.4|1893.1|20
1607356250000|2020-12-07 15:50:50|1893.4|1893.1|1893.5|1893.2|1893.5|1893.2|1893.4|1893.1|26
1607356260000|2020-12-07 15:51:00|1893.6|1893.3|1893.2|1892.9|1893.6|1893.3|1893.1|1892.8|52
1607356270000|2020-12-07 15:51:10|1893.3|1893|1893.4|1893.1|1893.4|1893.1|1893.2|1892.9|10
1607356280000|2020-12-07 15:51:20|1893.5|1893.2|1893.3|1893|1893.7|1893.4|1893.3|1893|12
1607356290000|2020-12-07 15:51:30|1893.5|1893.2|1893.7|1893.4|1893.8|1893.5|1893.5|1893.2|16
1607356300000|2020-12-07 15:51:40|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.6|1893.3|15
1607356310000|2020-12-07 15:51:50|1893.7|1893.4|1894|1893.7|1894|1893.7|1893.7|1893.4|5
1607356320000|2020-12-07 15:52:00|1894.2|1893.9|1893.7|1893.4|1894.2|1893.9|1893.6|1893.3|47
1607356330000|2020-12-07 15:52:10|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.3|1893|27
1607356340000|2020-12-07 15:52:20|1893.8|1893.5|1893.9|1893.6|1894|1893.7|1893.8|1893.5|36
1607356350000|2020-12-07 15:52:30|1894|1893.7|1894.3|1894|1894.3|1894|1894|1893.7|18
1607356360000|2020-12-07 15:52:40|1894.1|1893.8|1894.2|1893.9|1894.4|1894.1|1894.1|1893.8|15
1607356370000|2020-12-07 15:52:50|1894.4|1894.1|1894.5|1894.2|1894.7|1894.4|1894.4|1894.1|56
1607356380000|2020-12-07 15:53:00|1894.6|1894.3|1894.7|1894.4|1894.8|1894.5|1894.6|1894.3|69
1607356390000|2020-12-07 15:53:10|1894.8|1894.5|1894.8|1894.5|1894.8|1894.5|1894.7|1894.4|55
1607356400000|2020-12-07 15:53:20|1894.7|1894.4|1894.4|1894.1|1894.7|1894.4|1894.3|1894|38
1607356410000|2020-12-07 15:53:30|1894.5|1894.2|1894.7|1894.4|1894.7|1894.4|1894.3|1894|33
1607356420000|2020-12-07 15:53:40|1894.8|1894.5|1894.7|1894.4|1894.9|1894.6|1894.7|1894.4|55
1607356430000|2020-12-07 15:53:50|1894.9|1894.6|1894.6|1894.3|1894.9|1894.6|1894.4|1894.1|68
1607356440000|2020-12-07 15:54:00|1894.5|1894.2|1894.2|1893.9|1894.5|1894.2|1894|1893.7|27
1607356450000|2020-12-07 15:54:10|1894.1|1893.8|1894.5|1894.2|1894.5|1894.2|1894.1|1893.8|30
1607356460000|2020-12-07 15:54:20|1894.6|1894.3|1894.8|1894.5|1894.8|1894.5|1894.4|1894.1|38
1607356470000|2020-12-07 15:54:30|1894.7|1894.4|1894.8|1894.5|1894.9|1894.6|1894.7|1894.4|25
1607356480000|2020-12-07 15:54:40|1894.6|1894.3|1894.6|1894.3|1894.7|1894.4|1894.6|1894.3|54
1607356490000|2020-12-07 15:54:50|1894.5|1894.2|1894.6|1894.3|1894.6|1894.3|1894.4|1894.1|21
1607356500000|2020-12-07 15:55:00|1894.7|1894.4|1894.3|1894|1894.7|1894.4|1894.3|1894|31
1607356510000|2020-12-07 15:55:10|1894.4|1894.1|1894.1|1893.8|1894.4|1894.1|1894.1|1893.8|10
1607356520000|2020-12-07 15:55:20|1894|1893.7|1893.8|1893.5|1894.3|1894|1893.8|1893.5|96
1607356530000|2020-12-07 15:55:30|1893.9|1893.6|1893.9|1893.6|1894|1893.7|1893.8|1893.5|17
1607356540000|2020-12-07 15:55:40|1894|1893.7|1893.9|1893.6|1894|1893.7|1893.9|1893.6|22
1607356550000|2020-12-07 15:55:50|1894|1893.7|1893.9|1893.6|1894|1893.7|1893.9|1893.6|60
1607356560000|2020-12-07 15:56:00|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|33
1607356570000|2020-12-07 15:56:10|1894|1893.7|1893.8|1893.5|1894|1893.7|1893.8|1893.5|62
1607356580000|2020-12-07 15:56:20|1893.7|1893.4|1893.6|1893.3|1893.9|1893.6|1893.6|1893.3|53
1607356590000|2020-12-07 15:56:30|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.6|1893.3|18
1607356600000|2020-12-07 15:56:40|1893.8|1893.5|1893.7|1893.4|1894|1893.7|1893.6|1893.3|56
1607356610000|2020-12-07 15:56:50|1893.4|1893.1|1893.4|1893.1|1893.7|1893.4|1893.4|1893.1|91
1607356620000|2020-12-07 15:57:00|1893.3|1893|1893.3|1893|1893.3|1893|1893.3|1893|52
1607356630000|2020-12-07 15:57:10|1893.2|1892.9|1893.3|1893|1893.5|1893.2|1893.2|1892.9|61
1607356640000|2020-12-07 15:57:20|1893.4|1893.1|1893.9|1893.6|1893.9|1893.6|1893.4|1893.1|35
1607356650000|2020-12-07 15:57:30|1893.8|1893.5|1893.8|1893.5|1894|1893.7|1893.7|1893.4|34
1607356660000|2020-12-07 15:57:40|1893.7|1893.4|1893.8|1893.5|1894|1893.7|1893.6|1893.3|37
1607356670000|2020-12-07 15:57:50|1893.7|1893.4|1893.8|1893.5|1893.8|1893.5|1893.5|1893.2|43
1607356680000|2020-12-07 15:58:00|1893.9|1893.6|1893.3|1893|1893.9|1893.6|1893.3|1893|42
1607356690000|2020-12-07 15:58:10|1893.2|1892.9|1893.5|1893.2|1893.5|1893.2|1893.1|1892.8|35
1607356700000|2020-12-07 15:58:20|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|15
1607356710000|2020-12-07 15:58:30|1893.5|1893.2|1893.8|1893.5|1893.8|1893.5|1893.3|1893|23
1607356720000|2020-12-07 15:58:40|1893.7|1893.4|1893.8|1893.5|1893.8|1893.5|1893.7|1893.4|16
1607356730000|2020-12-07 15:58:50|1893.9|1893.6|1893.8|1893.5|1893.9|1893.6|1893.7|1893.4|19
1607356740000|2020-12-07 15:59:00|1893.7|1893.4|1893.3|1893|1893.7|1893.4|1893.2|1892.9|33
1607356750000|2020-12-07 15:59:10|1893.2|1892.9|1893.2|1892.9|1893.3|1893|1893.2|1892.9|15
1607356760000|2020-12-07 15:59:20|1893.1|1892.8|1892.9|1892.6|1893.2|1892.9|1892.9|1892.6|105
1607356770000|2020-12-07 15:59:30|1892.8|1892.5|1892.9|1892.6|1893.2|1892.9|1892.6|1892.3|42
1607356780000|2020-12-07 15:59:40|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893|1892.7|8
1607356790000|2020-12-07 15:59:50|1893.2|1892.9|1893.5|1893.2|1893.5|1893.2|1893.2|1892.9|21
1607356800000|2020-12-07 16:00:00|1893.2|1892.9|1893.1|1892.8|1893.5|1893.2|1893|1892.7|30
1607356810000|2020-12-07 16:00:10|1893.3|1893|1893.3|1893|1893.4|1893.1|1893.2|1892.9|65
1607356820000|2020-12-07 16:00:20|1893.2|1892.9|1893.5|1893.2|1893.6|1893.3|1893.2|1892.9|53
1607356830000|2020-12-07 16:00:30|1893.4|1893.1|1893.5|1893.2|1893.5|1893.2|1893.1|1892.8|31
1607356840000|2020-12-07 16:00:40|1893.4|1893.1|1893|1892.7|1893.4|1893.1|1893|1892.7|15
1607356850000|2020-12-07 16:00:50|1893.2|1892.9|1893.3|1893|1893.5|1893.2|1893.2|1892.9|54
1607356860000|2020-12-07 16:01:00|1893.4|1893.1|1893.7|1893.4|1893.7|1893.4|1893.4|1893.1|71
1607356870000|2020-12-07 16:01:10|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.6|1893.3|25
1607356880000|2020-12-07 16:01:20|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.3|1893|43
1607356890000|2020-12-07 16:01:30|1893.8|1893.5|1894.4|1894.1|1894.4|1894.1|1893.8|1893.5|40
1607356900000|2020-12-07 16:01:40|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.3|1894|22
1607356910000|2020-12-07 16:01:50|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.3|1894|30
1607356920000|2020-12-07 16:02:00|1894.7|1894.4|1894.7|1894.4|1894.9|1894.6|1894.7|1894.4|41
1607356930000|2020-12-07 16:02:10|1894.8|1894.5|1894|1893.7|1894.8|1894.5|1894|1893.7|33
1607356940000|2020-12-07 16:02:20|1893.9|1893.6|1894|1893.7|1894.2|1893.9|1893.9|1893.6|35
1607356950000|2020-12-07 16:02:30|1893.9|1893.6|1894|1893.7|1894.1|1893.8|1893.9|1893.6|31
1607356960000|2020-12-07 16:02:40|1894.1|1893.8|1893.8|1893.5|1894.1|1893.8|1893.8|1893.5|33
1607356970000|2020-12-07 16:02:50|1893.9|1893.6|1894.1|1893.8|1894.1|1893.8|1893.9|1893.6|11
1607356980000|2020-12-07 16:03:00|1894.4|1894.1|1893.7|1893.4|1894.4|1894.1|1893.7|1893.4|164
1607356990000|2020-12-07 16:03:10|1893.8|1893.5|1893.5|1893.2|1894|1893.7|1893.5|1893.2|41
1607357000000|2020-12-07 16:03:20|1893.6|1893.3|1893.9|1893.6|1893.9|1893.6|1893.6|1893.3|11
1607357010000|2020-12-07 16:03:30|1894|1893.7|1894.2|1893.9|1894.2|1893.9|1894|1893.7|4
1607357020000|2020-12-07 16:03:40|1894.3|1894|1894.5|1894.2|1894.5|1894.2|1894.1|1893.8|23
1607357030000|2020-12-07 16:03:50|1894.4|1894.1|1894.4|1894.1|1894.6|1894.3|1894.4|1894.1|42
1607357040000|2020-12-07 16:04:00|1894.5|1894.2|1894.7|1894.4|1894.7|1894.4|1894.3|1894|26
1607357050000|2020-12-07 16:04:10|1894.6|1894.3|1894.5|1894.2|1894.6|1894.3|1894.5|1894.2|11
1607357060000|2020-12-07 16:04:20|1894.7|1894.4|1894.6|1894.3|1894.7|1894.4|1894.6|1894.3|8
1607357070000|2020-12-07 16:04:30|1894.5|1894.2|1894.3|1894|1894.6|1894.3|1894.3|1894|25
1607357080000|2020-12-07 16:04:40|1894.2|1893.9|1894.3|1894|1894.3|1894|1894.2|1893.9|20
1607357090000|2020-12-07 16:04:50|1894.2|1893.9|1894.6|1894.3|1894.6|1894.3|1894.2|1893.9|64
1607357100000|2020-12-07 16:05:00|1894.4|1894.1|1893.8|1893.5|1894.7|1894.4|1893.8|1893.5|93
1607357110000|2020-12-07 16:05:10|1893.9|1893.6|1893.6|1893.3|1893.9|1893.6|1893.5|1893.2|27
1607357120000|2020-12-07 16:05:20|1893.7|1893.4|1893.7|1893.4|1894|1893.7|1893.7|1893.4|15
1607357130000|2020-12-07 16:05:30|1893.8|1893.5|1893.3|1893|1893.8|1893.5|1893.3|1893|30
1607357140000|2020-12-07 16:05:40|1893.4|1893.1|1893.7|1893.4|1893.8|1893.5|1893.4|1893.1|19
1607357150000|2020-12-07 16:05:50|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|14
1607357160000|2020-12-07 16:06:00|1893.7|1893.4|1893.5|1893.2|1893.7|1893.4|1893.4|1893.1|20
1607357170000|2020-12-07 16:06:10|1893.4|1893.1|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|17
1607357180000|2020-12-07 16:06:20|1893.7|1893.4|1893.8|1893.5|1893.8|1893.5|1893.7|1893.4|11
1607357190000|2020-12-07 16:06:30|1893.7|1893.4|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|21
1607357200000|2020-12-07 16:06:40|1893.6|1893.3|1893.7|1893.4|1893.7|1893.4|1893.6|1893.3|8
1607357210000|2020-12-07 16:06:50|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.7|1893.4|32
1607357220000|2020-12-07 16:07:00|1893.6|1893.3|1893.4|1893.1|1893.6|1893.3|1893.4|1893.1|14
1607357230000|2020-12-07 16:07:10|1893.6|1893.3|1893.5|1893.2|1893.6|1893.3|1893.5|1893.2|14
1607357240000|2020-12-07 16:07:20|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.1|1892.8|44
1607357250000|2020-12-07 16:07:30|1893.3|1893|1893.1|1892.8|1893.4|1893.1|1893.1|1892.8|58
1607357260000|2020-12-07 16:07:40|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|53
1607357270000|2020-12-07 16:07:50|1893|1892.7|1893|1892.7|1893|1892.7|1892.8|1892.5|138
1607357280000|2020-12-07 16:08:00|1892.9|1892.6|1893|1892.7|1893|1892.7|1892.9|1892.6|39
1607357290000|2020-12-07 16:08:10|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|33
1607357300000|2020-12-07 16:08:20|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|13
1607357310000|2020-12-07 16:08:30|1892.7|1892.4|1892.4|1892.1|1892.7|1892.4|1892.3|1892|114
1607357320000|2020-12-07 16:08:40|1892.5|1892.2|1892.7|1892.4|1892.7|1892.4|1892.5|1892.2|17
1607357330000|2020-12-07 16:08:50|1892.5|1892.2|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|39
1607357340000|2020-12-07 16:09:00|1892.6|1892.3|1892.4|1892.1|1892.6|1892.3|1892.4|1892.1|99
1607357350000|2020-12-07 16:09:10|1892.5|1892.2|1892.5|1892.2|1892.9|1892.6|1892.5|1892.2|38
1607357360000|2020-12-07 16:09:20|1892.7|1892.4|1893|1892.7|1893|1892.7|1892.7|1892.4|44
1607357370000|2020-12-07 16:09:30|1893.1|1892.8|1893.3|1893|1893.4|1893.1|1893.1|1892.8|42
1607357380000|2020-12-07 16:09:40|1893.4|1893.1|1893.7|1893.4|1893.7|1893.4|1893.4|1893.1|44
1607357390000|2020-12-07 16:09:50|1893.8|1893.5|1893.3|1893|1893.8|1893.5|1893.3|1893|57
1607357400000|2020-12-07 16:10:00|1893.1|1892.8|1893.6|1893.3|1893.6|1893.3|1893.1|1892.8|26
1607357410000|2020-12-07 16:10:10|1893.7|1893.4|1893.9|1893.6|1894.1|1893.8|1893.7|1893.4|36
1607357420000|2020-12-07 16:10:20|1894|1893.7|1893.5|1893.2|1894|1893.7|1893.5|1893.2|25
1607357430000|2020-12-07 16:10:30|1893.6|1893.3|1893.1|1892.8|1893.6|1893.3|1892.9|1892.6|158
1607357440000|2020-12-07 16:10:40|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1893|1892.7|109
1607357450000|2020-12-07 16:10:50|1892.9|1892.6|1893.1|1892.8|1893.1|1892.8|1892.9|1892.6|59
1607357460000|2020-12-07 16:11:00|1893|1892.7|1893|1892.7|1893.1|1892.8|1892.8|1892.5|183
1607357470000|2020-12-07 16:11:10|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.8|1892.5|26
1607357480000|2020-12-07 16:11:20|1893|1892.7|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|137
1607357490000|2020-12-07 16:11:30|1892.8|1892.5|1892.8|1892.5|1892.9|1892.6|1892.7|1892.4|147
1607357500000|2020-12-07 16:11:40|1892.7|1892.4|1892.6|1892.3|1893|1892.7|1892.6|1892.3|60
1607357510000|2020-12-07 16:11:50|1892.7|1892.4|1892.7|1892.4|1892.8|1892.5|1892.7|1892.4|8
1607357520000|2020-12-07 16:12:00|1892.6|1892.3|1893.1|1892.8|1893.1|1892.8|1892.6|1892.3|89
1607357530000|2020-12-07 16:12:10|1893.2|1892.9|1893.4|1893.1|1893.5|1893.2|1893.2|1892.9|38
1607357540000|2020-12-07 16:12:20|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.2|1892.9|15
1607357550000|2020-12-07 16:12:30|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1892.9|1892.6|22
1607357560000|2020-12-07 16:12:40|1893.1|1892.8|1893.2|1892.9|1893.2|1892.9|1893.1|1892.8|5
1607357570000|2020-12-07 16:12:50|1893.3|1893|1893.2|1892.9|1893.3|1893|1893.2|1892.9|9
1607357580000|2020-12-07 16:13:00|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|35
1607357590000|2020-12-07 16:13:10|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|20
1607357600000|2020-12-07 16:13:20|1893.6|1893.3|1893.5|1893.2|1893.6|1893.3|1893.5|1893.2|9
1607357610000|2020-12-07 16:13:30|1893.3|1893|1893.1|1892.8|1893.5|1893.2|1893.1|1892.8|31
1607357620000|2020-12-07 16:13:40|1893.2|1892.9|1893.3|1893|1893.3|1893|1893.2|1892.9|5
1607357630000|2020-12-07 16:13:50|||||||||1
1607357640000|2020-12-07 16:14:00|1893.4|1893.1|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|18
1607357650000|2020-12-07 16:14:10|1893.5|1893.2|1893.4|1893.1|1893.6|1893.3|1893.4|1893.1|21
1607357660000|2020-12-07 16:14:20|1893.5|1893.2|1893.4|1893.1|1893.7|1893.4|1893.4|1893.1|14
1607357670000|2020-12-07 16:14:30|1893.3|1893|1893.4|1893.1|1893.5|1893.2|1893.3|1893|6
1607357680000|2020-12-07 16:14:40|1893.5|1893.2|1893.5|1893.2|1893.6|1893.3|1893.5|1893.2|5
1607357690000|2020-12-07 16:14:50|1893.3|1893|1892.9|1892.6|1893.3|1893|1892.9|1892.6|42
1607357700000|2020-12-07 16:15:00|1893|1892.7|1893|1892.7|1893|1892.7|1892.9|1892.6|26
1607357710000|2020-12-07 16:15:10|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|55
1607357720000|2020-12-07 16:15:20|1892.8|1892.5|1892.9|1892.6|1893|1892.7|1892.8|1892.5|60
1607357730000|2020-12-07 16:15:30|1893|1892.7|1893.3|1893|1893.5|1893.2|1893|1892.7|47
1607357740000|2020-12-07 16:15:40|1893.2|1892.9|1893.3|1893|1893.4|1893.1|1893.2|1892.9|19
1607357750000|2020-12-07 16:15:50|1893.2|1892.9|1893.1|1892.8|1893.3|1893|1893.1|1892.8|8
1607357760000|2020-12-07 16:16:00|1893|1892.7|1893.1|1892.8|1893.1|1892.8|1893|1892.7|14
1607357770000|2020-12-07 16:16:10|1893|1892.7|1893.3|1893|1893.4|1893.1|1893|1892.7|7
1607357780000|2020-12-07 16:16:20|1893.2|1892.9|1893.7|1893.4|1893.7|1893.4|1893.2|1892.9|12
1607357790000|2020-12-07 16:16:30|1893.6|1893.3|1893.9|1893.6|1893.9|1893.6|1893.3|1893|85
1607357800000|2020-12-07 16:16:40|1894|1893.7|1893.6|1893.3|1894|1893.7|1893.6|1893.3|17
1607357810000|2020-12-07 16:16:50|1893.7|1893.4|1893.6|1893.3|1893.7|1893.4|1893.6|1893.3|4
1607357820000|2020-12-07 16:17:00|1893.5|1893.2|1892.8|1892.5|1893.5|1893.2|1892.7|1892.4|40
1607357830000|2020-12-07 16:17:10|1892.7|1892.4|1892.8|1892.5|1892.9|1892.6|1892.6|1892.3|19
1607357840000|2020-12-07 16:17:20|1892.9|1892.6|1892.6|1892.3|1892.9|1892.6|1892.6|1892.3|47
1607357850000|2020-12-07 16:17:30|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.3|1892|23
1607357860000|2020-12-07 16:17:40|1892.6|1892.3|1892.7|1892.4|1893|1892.7|1892.6|1892.3|430
1607357870000|2020-12-07 16:17:50|1892.8|1892.5|1892.7|1892.4|1893|1892.7|1892.7|1892.4|33
1607357880000|2020-12-07 16:18:00|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.4|1892.1|26
1607357890000|2020-12-07 16:18:10|1893.1|1892.8|1893|1892.7|1893.2|1892.9|1893|1892.7|19
1607357900000|2020-12-07 16:18:20|1892.9|1892.6|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|11
1607357910000|2020-12-07 16:18:30|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|21
1607357920000|2020-12-07 16:18:40|1892.8|1892.5|1892.6|1892.3|1892.8|1892.5|1892.6|1892.3|38
1607357930000|2020-12-07 16:18:50|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.8|1892.5|24
1607357940000|2020-12-07 16:19:00|1892.8|1892.5|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|17
1607357950000|2020-12-07 16:19:10|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|5
1607357960000|2020-12-07 16:19:20|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|71
1607357970000|2020-12-07 16:19:30|1892.7|1892.4|1892.6|1892.3|1892.7|1892.4|1892.5|1892.2|16
1607357980000|2020-12-07 16:19:40|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.6|1892.3|6
1607357990000|2020-12-07 16:19:50|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.6|1892.3|84
1607358000000|2020-12-07 16:20:00|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.6|1892.3|57
1607358010000|2020-12-07 16:20:10|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|16
1607358020000|2020-12-07 16:20:20|1892.6|1892.3|1892.6|1892.3|1892.7|1892.4|1892.4|1892.1|32
1607358030000|2020-12-07 16:20:30|1892.5|1892.2|1892.2|1891.9|1892.5|1892.2|1892.2|1891.9|42
1607358040000|2020-12-07 16:20:40|1892.1|1891.8|1892.2|1891.9|1892.3|1892|1892.1|1891.8|14
1607358050000|2020-12-07 16:20:50|1892.3|1892|1892.1|1891.8|1892.3|1892|1891.9|1891.6|36
1607358060000|2020-12-07 16:21:00|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|39
1607358070000|2020-12-07 16:21:10|1892.3|1892|1892.4|1892.1|1892.5|1892.2|1892.3|1892|38
1607358080000|2020-12-07 16:21:20|1892.3|1892|1892.5|1892.2|1892.5|1892.2|1892.3|1892|53
1607358090000|2020-12-07 16:21:30|1892.4|1892.1|1892|1891.7|1892.5|1892.2|1892|1891.7|48
1607358100000|2020-12-07 16:21:40|1892.1|1891.8|1892.2|1891.9|1892.2|1891.9|1892.1|1891.8|12
1607358110000|2020-12-07 16:21:50|1892.1|1891.8|1892.3|1892|1892.3|1892|1892.1|1891.8|15
1607358120000|2020-12-07 16:22:00|1892.4|1892.1|1892.1|1891.8|1892.4|1892.1|1892.1|1891.8|101
1607358130000|2020-12-07 16:22:10|1892.2|1891.9|1892.1|1891.8|1892.2|1891.9|1892|1891.7|38
1607358140000|2020-12-07 16:22:20|1892.2|1891.9|1892|1891.7|1892.2|1891.9|1892|1891.7|7
1607358150000|2020-12-07 16:22:30|1892.2|1891.9|1891.8|1891.5|1892.3|1892|1891.8|1891.5|44
1607358160000|2020-12-07 16:22:40|1891.7|1891.4|1891.9|1891.6|1891.9|1891.6|1891.7|1891.4|11
1607358170000|2020-12-07 16:22:50|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|12
1607358180000|2020-12-07 16:23:00|1891.9|1891.6|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|20
1607358190000|2020-12-07 16:23:10|1891.7|1891.4|1891.4|1891.1|1891.7|1891.4|1891.2|1890.9|79
1607358200000|2020-12-07 16:23:20|1891.6|1891.3|1891.5|1891.2|1891.9|1891.6|1891.5|1891.2|47
1607358210000|2020-12-07 16:23:30|||||||||5
1607358220000|2020-12-07 16:23:40|1891.4|1891.1|1891.7|1891.4|1891.7|1891.4|1891.4|1891.1|23
1607358230000|2020-12-07 16:23:50|1891.5|1891.2|1891.9|1891.6|1891.9|1891.6|1891.5|1891.2|15
1607358240000|2020-12-07 16:24:00|1892|1891.7|1892.2|1891.9|1892.2|1891.9|1892|1891.7|11
1607358250000|2020-12-07 16:24:10|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|17
1607358260000|2020-12-07 16:24:20|1892.5|1892.2|1892.7|1892.4|1892.7|1892.4|1892.5|1892.2|12
1607358270000|2020-12-07 16:24:30|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.7|1892.4|19
1607358280000|2020-12-07 16:24:40|1893.1|1892.8|1892.8|1892.5|1893.1|1892.8|1892.8|1892.5|18
1607358290000|2020-12-07 16:24:50|1892.7|1892.4|1892.3|1892|1892.7|1892.4|1892.3|1892|14
1607358300000|2020-12-07 16:25:00|1892.4|1892.1|1892.4|1892.1|1892.5|1892.2|1892.3|1892|33
1607358310000|2020-12-07 16:25:10|1892.3|1892|1892.5|1892.2|1892.5|1892.2|1892.3|1892|28
1607358320000|2020-12-07 16:25:20|1892.4|1892.1|1892.4|1892.1|1892.5|1892.2|1892.2|1891.9|24
1607358330000|2020-12-07 16:25:30|1892.3|1892|1892.3|1892|1892.4|1892.1|1892.1|1891.8|17
1607358340000|2020-12-07 16:25:40|1892.4|1892.1|1892.2|1891.9|1892.5|1892.2|1892.2|1891.9|13
1607358350000|2020-12-07 16:25:50|1892.1|1891.8|1892.4|1892.1|1892.4|1892.1|1892.1|1891.8|25
1607358360000|2020-12-07 16:26:00|1892.5|1892.2|1892.3|1892|1892.5|1892.2|1892.2|1891.9|36
1607358370000|2020-12-07 16:26:10|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|36
1607358380000|2020-12-07 16:26:20|1892.2|1891.9|1892.1|1891.8|1892.2|1891.9|1892.1|1891.8|2
1607358390000|2020-12-07 16:26:30|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1892.1|1891.8|38
1607358400000|2020-12-07 16:26:40|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.3|1892|52
1607358410000|2020-12-07 16:26:50|1892.3|1892|1892.3|1892|1892.4|1892.1|1892.3|1892|40
1607358420000|2020-12-07 16:27:00|1892.4|1892.1|1892.9|1892.6|1892.9|1892.6|1892.3|1892|52
1607358430000|2020-12-07 16:27:10|1893.1|1892.8|1893.2|1892.9|1893.5|1893.2|1893.1|1892.8|60
1607358440000|2020-12-07 16:27:20|1893.3|1893|1893.6|1893.3|1893.9|1893.6|1893.3|1893|59
1607358450000|2020-12-07 16:27:30|1893.7|1893.4|1893.5|1893.2|1893.7|1893.4|1893.5|1893.2|21
1607358470000|2020-12-07 16:27:50|1893.6|1893.3|1893.5|1893.2|1893.6|1893.3|1893.3|1893|26
1607358480000|2020-12-07 16:28:00|1893.3|1893|1893.6|1893.3|1893.6|1893.3|1893.3|1893|7
1607358490000|2020-12-07 16:28:10|1893.9|1893.6|1894|1893.7|1894.4|1894.1|1893.9|1893.6|39
1607358500000|2020-12-07 16:28:20|1894.1|1893.8|1894.3|1894|1894.4|1894.1|1894.1|1893.8|28
1607358510000|2020-12-07 16:28:30|1894.4|1894.1|1894.4|1894.1|1894.6|1894.3|1894.4|1894.1|37
1607358520000|2020-12-07 16:28:40|1894.5|1894.2|1894.4|1894.1|1894.5|1894.2|1894.3|1894|35
1607358530000|2020-12-07 16:28:50|1894.3|1894|1894.2|1893.9|1894.4|1894.1|1894.2|1893.9|13
1607358540000|2020-12-07 16:29:00|1894.4|1894.1|1894.5|1894.2|1894.5|1894.2|1894.3|1894|10
1607358550000|2020-12-07 16:29:10|1894.6|1894.3|1894.6|1894.3|1894.7|1894.4|1894.6|1894.3|32
1607358560000|2020-12-07 16:29:20|1894.4|1894.1|1894.4|1894.1|1894.5|1894.2|1894.3|1894|17
1607358570000|2020-12-07 16:29:30|1894.5|1894.2|1894.3|1894|1894.6|1894.3|1894.3|1894|12
1607358580000|2020-12-07 16:29:40|1894.4|1894.1|1894.5|1894.2|1894.5|1894.2|1894.4|1894.1|8
1607358590000|2020-12-07 16:29:50|1894.3|1894|1894.5|1894.2|1894.5|1894.2|1894.3|1894|53
1607358600000|2020-12-07 16:30:00|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.4|1894.1|32
1607358610000|2020-12-07 16:30:10|1894.3|1894|1894|1893.7|1894.3|1894|1894|1893.7|28
1607358620000|2020-12-07 16:30:20|1894.1|1893.8|1893.8|1893.5|1894.1|1893.8|1893.8|1893.5|25
1607358630000|2020-12-07 16:30:30|1893.9|1893.6|1894.3|1894|1894.3|1894|1893.9|1893.6|12
1607358640000|2020-12-07 16:30:40|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|22
1607358650000|2020-12-07 16:30:50|1894.4|1894.1|1894.7|1894.4|1894.7|1894.4|1894.4|1894.1|50
1607358660000|2020-12-07 16:31:00|1894.8|1894.5|1894.7|1894.4|1894.8|1894.5|1894.7|1894.4|8
1607358670000|2020-12-07 16:31:10|1894.6|1894.3|1894.5|1894.2|1894.8|1894.5|1894.4|1894.1|37
1607358680000|2020-12-07 16:31:20|1894.6|1894.3|1894.9|1894.6|1894.9|1894.6|1894.6|1894.3|20
1607358690000|2020-12-07 16:31:30|1894.8|1894.5|1894.5|1894.2|1894.9|1894.6|1894.4|1894.1|27
1607358700000|2020-12-07 16:31:40|1894.2|1893.9|1894.3|1894|1894.4|1894.1|1894.2|1893.9|46
1607358710000|2020-12-07 16:31:50|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.3|1894|23
1607358720000|2020-12-07 16:32:00|1894.5|1894.2|1894.1|1893.8|1894.5|1894.2|1893.8|1893.5|49
1607358730000|2020-12-07 16:32:10|1894.2|1893.9|1894|1893.7|1894.3|1894|1893.8|1893.5|83
1607358740000|2020-12-07 16:32:20|1893.9|1893.6|1893.5|1893.2|1893.9|1893.6|1893.5|1893.2|48
1607358750000|2020-12-07 16:32:30|1893.4|1893.1|1893.3|1893|1893.4|1893.1|1893.3|1893|15
1607358760000|2020-12-07 16:32:40|1893.4|1893.1|1893.5|1893.2|1893.5|1893.2|1893.4|1893.1|4
1607358770000|2020-12-07 16:32:50|1893.4|1893.1|1893.3|1893|1893.5|1893.2|1893.3|1893|27
1607358780000|2020-12-07 16:33:00|1893.2|1892.9|1892.9|1892.6|1893.3|1893|1892.8|1892.5|75
1607358790000|2020-12-07 16:33:10|1893|1892.7|1893|1892.7|1893|1892.7|1892.9|1892.6|35
1607358800000|2020-12-07 16:33:20|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.8|1892.5|9
1607358810000|2020-12-07 16:33:30|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|4
1607358820000|2020-12-07 16:33:40|||||||||8
1607358830000|2020-12-07 16:33:50|||||||||7
1607358840000|2020-12-07 16:34:00|||||||||13
1607358850000|2020-12-07 16:34:10|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|27
1607358860000|2020-12-07 16:34:20|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|12
1607358870000|2020-12-07 16:34:30|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.8|1892.5|27
1607358880000|2020-12-07 16:34:40|1892.7|1892.4|1892.6|1892.3|1892.8|1892.5|1892.6|1892.3|28
1607358890000|2020-12-07 16:34:50|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.2|1891.9|31
1607358900000|2020-12-07 16:35:00|1892.6|1892.3|1892.7|1892.4|1892.8|1892.5|1892.6|1892.3|26
1607358910000|2020-12-07 16:35:10|1892.6|1892.3|1892.8|1892.5|1892.8|1892.5|1892.5|1892.2|18
1607358920000|2020-12-07 16:35:20|1892.9|1892.6|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|7
1607358930000|2020-12-07 16:35:30|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|14
1607358940000|2020-12-07 16:35:40|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.5|1892.2|10
1607358950000|2020-12-07 16:35:50|1892.7|1892.4|1892.7|1892.4|1892.8|1892.5|1892.7|1892.4|16
1607358960000|2020-12-07 16:36:00|1892.6|1892.3|1892.8|1892.5|1892.8|1892.5|1892.6|1892.3|44
1607358970000|2020-12-07 16:36:10|1893|1892.7|1893.1|1892.8|1893.1|1892.8|1893|1892.7|43
1607358980000|2020-12-07 16:36:20|1893.2|1892.9|1893.1|1892.8|1893.2|1892.9|1893|1892.7|20
1607358990000|2020-12-07 16:36:30|1893.2|1892.9|1893.3|1893|1893.3|1893|1893.2|1892.9|42
1607359000000|2020-12-07 16:36:40|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|1893.4|1893.1|3
1607359010000|2020-12-07 16:36:50|1893.2|1892.9|1893.5|1893.2|1893.6|1893.3|1893.2|1892.9|31
1607359020000|2020-12-07 16:37:00|1893.1|1892.8|1893.3|1893|1893.3|1893|1893.1|1892.8|6
1607359030000|2020-12-07 16:37:10|1893.4|1893.1|1893.3|1893|1893.6|1893.3|1893.3|1893|9
1607359040000|2020-12-07 16:37:20|1893.4|1893.1|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|15
1607359050000|2020-12-07 16:37:30|1893.5|1893.2|1893.4|1893.1|1893.5|1893.2|1893.4|1893.1|6
1607359060000|2020-12-07 16:37:40|1893.3|1893|1893.3|1893|1893.4|1893.1|1893.2|1892.9|15
1607359070000|2020-12-07 16:37:50|1893.2|1892.9|1893.7|1893.4|1893.7|1893.4|1893.2|1892.9|11
1607359080000|2020-12-07 16:38:00|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.6|1893.3|7
1607359090000|2020-12-07 16:38:10|1894|1893.7|1894.2|1893.9|1894.2|1893.9|1893.8|1893.5|25
1607359100000|2020-12-07 16:38:20|1894.3|1894|1894.4|1894.1|1894.5|1894.2|1894.3|1894|22
1607359110000|2020-12-07 16:38:30|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|7
1607359120000|2020-12-07 16:38:40|1894.2|1893.9|1894.2|1893.9|1894.4|1894.1|1894.1|1893.8|27
1607359130000|2020-12-07 16:38:50|1894.3|1894|1894.1|1893.8|1894.3|1894|1894.1|1893.8|8
1607359140000|2020-12-07 16:39:00|1893.9|1893.6|1894.3|1894|1894.3|1894|1893.9|1893.6|17
1607359150000|2020-12-07 16:39:10|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|2
1607359160000|2020-12-07 16:39:20|1894.6|1894.3|1894.5|1894.2|1894.6|1894.3|1894.4|1894.1|17
1607359170000|2020-12-07 16:39:30|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|4
1607359180000|2020-12-07 16:39:40|1894.5|1894.2|1894.8|1894.5|1894.8|1894.5|1894.5|1894.2|18
1607359190000|2020-12-07 16:39:50|1894.9|1894.6|1894.9|1894.6|1895|1894.7|1894.7|1894.4|35
1607359200000|2020-12-07 16:40:00|1894.8|1894.5|1895|1894.7|1895|1894.7|1894.7|1894.4|30
1607359210000|2020-12-07 16:40:10|1895.1|1894.8|1895.1|1894.8|1895.2|1894.9|1895|1894.7|16
1607359220000|2020-12-07 16:40:20|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1894.9|1894.6|23
1607359230000|2020-12-07 16:40:30|1895|1894.7|1895.1|1894.8|1895.1|1894.8|1895|1894.7|19
1607359240000|2020-12-07 16:40:40|1895.3|1895|1895.4|1895.1|1895.5|1895.2|1895.3|1895|47
1607359250000|2020-12-07 16:40:50|1895.3|1895|1895.6|1895.3|1895.8|1895.5|1895.3|1895|89
1607359260000|2020-12-07 16:41:00|1895.7|1895.4|1896.1|1895.8|1896.1|1895.8|1895.6|1895.3|65
1607359270000|2020-12-07 16:41:10|1896.2|1895.9|1896.3|1896|1896.3|1896|1896|1895.7|66
1607359280000|2020-12-07 16:41:20|1896.2|1895.9|1896.3|1896|1896.4|1896.1|1896.1|1895.8|23
1607359290000|2020-12-07 16:41:30|1896.4|1896.1|1896.2|1895.9|1896.4|1896.1|1896.2|1895.9|18
1607359300000|2020-12-07 16:41:40|1896.3|1896|1896.6|1896.3|1896.6|1896.3|1896.3|1896|33
1607359310000|2020-12-07 16:41:50|1896.7|1896.4|1896.6|1896.3|1896.7|1896.4|1896.5|1896.2|79
1607359320000|2020-12-07 16:42:00|1896.7|1896.4|1896.5|1896.2|1896.8|1896.5|1896.5|1896.2|74
1607359330000|2020-12-07 16:42:10|1896.7|1896.4|1896.7|1896.4|1896.7|1896.4|1896.5|1896.2|43
1607359340000|2020-12-07 16:42:20|1896.6|1896.3|1896.5|1896.2|1896.7|1896.4|1896.2|1895.9|61
1607359350000|2020-12-07 16:42:30|1896.6|1896.3|1896.7|1896.4|1896.7|1896.4|1896.6|1896.3|29
1607359360000|2020-12-07 16:42:40|1896.6|1896.3|1896.3|1896|1896.6|1896.3|1896.2|1895.9|56
1607359370000|2020-12-07 16:42:50|1896.2|1895.9|1896.3|1896|1896.3|1896|1896.2|1895.9|13
1607359380000|2020-12-07 16:43:00|1896.2|1895.9|1895.6|1895.3|1896.3|1896|1895.4|1895.1|59
1607359390000|2020-12-07 16:43:10|1895.4|1895.1|1895.3|1895|1895.4|1895.1|1895.3|1895|19
1607359400000|2020-12-07 16:43:20|1895.4|1895.1|1895.2|1894.9|1895.4|1895.1|1895.1|1894.8|29
1607359410000|2020-12-07 16:43:30|1895|1894.7|1895.3|1895|1895.3|1895|1894.8|1894.5|44
1607359420000|2020-12-07 16:43:40|1895.2|1894.9|1894.8|1894.5|1895.2|1894.9|1894.7|1894.4|83
1607359430000|2020-12-07 16:43:50|1894.7|1894.4|1894.4|1894.1|1894.9|1894.6|1894.4|1894.1|58
1607359440000|2020-12-07 16:44:00|1894.6|1894.3|1894.2|1893.9|1894.7|1894.4|1894.2|1893.9|51
1607359450000|2020-12-07 16:44:10|1894.1|1893.8|1894.5|1894.2|1894.6|1894.3|1894.1|1893.8|74
1607359460000|2020-12-07 16:44:20|1894.6|1894.3|1894.3|1894|1894.7|1894.4|1894.3|1894|99
1607359470000|2020-12-07 16:44:30|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|16
1607359480000|2020-12-07 16:44:40|1894.3|1894|1894.5|1894.2|1894.5|1894.2|1894|1893.7|78
1607359490000|2020-12-07 16:44:50|1894.4|1894.1|1894.8|1894.5|1894.9|1894.6|1894.4|1894.1|65
1607359500000|2020-12-07 16:45:00|1894.9|1894.6|1894.7|1894.4|1894.9|1894.6|1894.7|1894.4|21
1607359510000|2020-12-07 16:45:10|1894.9|1894.6|1895.1|1894.8|1895.1|1894.8|1894.6|1894.3|35
1607359520000|2020-12-07 16:45:20|1895|1894.7|1895.1|1894.8|1895.1|1894.8|1894.8|1894.5|44
1607359530000|2020-12-07 16:45:30|1895.2|1894.9|1894.9|1894.6|1895.2|1894.9|1894.9|1894.6|9
1607359540000|2020-12-07 16:45:40|1895.1|1894.8|1895.1|1894.8|1895.6|1895.3|1895.1|1894.8|76
1607359550000|2020-12-07 16:45:50|1895.2|1894.9|1895.3|1895|1895.3|1895|1895.2|1894.9|2
1607359560000|2020-12-07 16:46:00|1895.2|1894.9|1895.3|1895|1895.3|1895|1895.2|1894.9|7
1607359570000|2020-12-07 16:46:10|1895.2|1894.9|1895.6|1895.3|1895.6|1895.3|1895.2|1894.9|45
1607359580000|2020-12-07 16:46:20|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.6|1895.3|37
1607359590000|2020-12-07 16:46:30|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.4|1895.1|14
1607359600000|2020-12-07 16:46:40|1895.5|1895.2|1895.6|1895.3|1895.7|1895.4|1895.5|1895.2|6
1607359610000|2020-12-07 16:46:50|1895.7|1895.4|1895.8|1895.5|1895.8|1895.5|1895.7|1895.4|17
1607359620000|2020-12-07 16:47:00|1895.9|1895.6|1895.5|1895.2|1895.9|1895.6|1895.5|1895.2|19
1607359630000|2020-12-07 16:47:10|||||||||5
1607359640000|2020-12-07 16:47:20|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.5|1895.2|8
1607359650000|2020-12-07 16:47:30|1895.8|1895.5|1895.9|1895.6|1896|1895.7|1895.8|1895.5|73
1607359660000|2020-12-07 16:47:40|1896|1895.7|1895.9|1895.6|1896|1895.7|1895.9|1895.6|8
1607359670000|2020-12-07 16:47:50|1896|1895.7|1895.8|1895.5|1896.1|1895.8|1895.8|1895.5|14
1607359680000|2020-12-07 16:48:00|1895.6|1895.3|1895.6|1895.3|1895.7|1895.4|1895.6|1895.3|12
1607359690000|2020-12-07 16:48:10|1895.5|1895.2|1895.7|1895.4|1895.7|1895.4|1895.5|1895.2|31
1607359700000|2020-12-07 16:48:20|1895.8|1895.5|1895.7|1895.4|1895.8|1895.5|1895.5|1895.2|27
1607359710000|2020-12-07 16:48:30|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.4|1895.1|17
1607359720000|2020-12-07 16:48:40|1895.5|1895.2|1895.7|1895.4|1895.9|1895.6|1895.5|1895.2|72
1607359730000|2020-12-07 16:48:50|1895.8|1895.5|1896.1|1895.8|1896.1|1895.8|1895.5|1895.2|54
1607359740000|2020-12-07 16:49:00|1896|1895.7|1895.4|1895.1|1896|1895.7|1895.3|1895|74
1607359750000|2020-12-07 16:49:10|1895.6|1895.3|1895.6|1895.3|1895.7|1895.4|1895.4|1895.1|36
1607359760000|2020-12-07 16:49:20|1895.7|1895.4|1895.8|1895.5|1895.9|1895.6|1895.7|1895.4|14
1607359770000|2020-12-07 16:49:30|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.7|1895.4|10
1607359780000|2020-12-07 16:49:40|1895.5|1895.2|1895.7|1895.4|1895.7|1895.4|1895.5|1895.2|10
1607359790000|2020-12-07 16:49:50|1895.6|1895.3|1895.4|1895.1|1895.6|1895.3|1895.4|1895.1|25
1607359800000|2020-12-07 16:50:00|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1895|1894.7|41
1607359810000|2020-12-07 16:50:10|1895.1|1894.8|1894.9|1894.6|1895.1|1894.8|1894.9|1894.6|32
1607359820000|2020-12-07 16:50:20|1894.8|1894.5|1894.5|1894.2|1894.9|1894.6|1894.5|1894.2|28
1607359830000|2020-12-07 16:50:30|1894.7|1894.4|1895.1|1894.8|1895.1|1894.8|1894.7|1894.4|27
1607359840000|2020-12-07 16:50:40|1895.2|1894.9|1895.3|1895|1895.6|1895.3|1895.2|1894.9|66
1607359850000|2020-12-07 16:50:50|1895.4|1895.1|1895.5|1895.2|1895.5|1895.2|1895.4|1895.1|15
1607359860000|2020-12-07 16:51:00|1895.3|1895|1895.2|1894.9|1895.3|1895|1895|1894.7|21
1607359870000|2020-12-07 16:51:10|1895.1|1894.8|1895.2|1894.9|1895.2|1894.9|1894.9|1894.6|6
1607359880000|2020-12-07 16:51:20|1895|1894.7|1895.1|1894.8|1895.1|1894.8|1894.7|1894.4|32
1607359890000|2020-12-07 16:51:30|1895|1894.7|1895.1|1894.8|1895.1|1894.8|1894.9|1894.6|35
1607359900000|2020-12-07 16:51:40|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1895.1|1894.8|4
1607359910000|2020-12-07 16:51:50|1895|1894.7|1894.9|1894.6|1895|1894.7|1894.9|1894.6|8
1607359920000|2020-12-07 16:52:00|1894.8|1894.5|1895|1894.7|1895|1894.7|1894.7|1894.4|14
1607359930000|2020-12-07 16:52:10|1894.9|1894.6|1894.7|1894.4|1895|1894.7|1894.7|1894.4|13
1607359940000|2020-12-07 16:52:20|1894.5|1894.2|1894.4|1894.1|1894.7|1894.4|1894.3|1894|75
1607359950000|2020-12-07 16:52:30|1894.3|1894|1894.4|1894.1|1894.5|1894.2|1894.1|1893.8|72
1607359960000|2020-12-07 16:52:40|1894.5|1894.2|1894|1893.7|1894.5|1894.2|1893.9|1893.6|26
1607359970000|2020-12-07 16:52:50|1893.9|1893.6|1893.8|1893.5|1893.9|1893.6|1893.7|1893.4|23
1607359980000|2020-12-07 16:53:00|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|1893.9|1893.6|28
1607359990000|2020-12-07 16:53:10|1894|1893.7|1893.5|1893.2|1894|1893.7|1893.5|1893.2|23
1607360000000|2020-12-07 16:53:20|1893.4|1893.1|1893.3|1893|1893.4|1893.1|1893.2|1892.9|15
1607360010000|2020-12-07 16:53:30|1893.4|1893.1|1893.3|1893|1893.4|1893.1|1893.3|1893|8
1607360020000|2020-12-07 16:53:40|1893.5|1893.2|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|13
1607360030000|2020-12-07 16:53:50|1893.7|1893.4|1893.8|1893.5|1893.9|1893.6|1893.5|1893.2|46
1607360040000|2020-12-07 16:54:00|1893.7|1893.4|1893.3|1893|1893.7|1893.4|1893.3|1893|26
1607360050000|2020-12-07 16:54:10|1893.4|1893.1|1893.3|1893|1893.4|1893.1|1893.3|1893|5
1607360060000|2020-12-07 16:54:20|1893.2|1892.9|1893.5|1893.2|1893.5|1893.2|1893.2|1892.9|24
1607360070000|2020-12-07 16:54:30|1893.4|1893.1|1893.2|1892.9|1893.4|1893.1|1893.1|1892.8|30
1607360080000|2020-12-07 16:54:40|1893.3|1893|1893.6|1893.3|1893.6|1893.3|1893.1|1892.8|23
1607360090000|2020-12-07 16:54:50|1893.7|1893.4|1893.8|1893.5|1893.8|1893.5|1893.7|1893.4|7
1607360100000|2020-12-07 16:55:00|1893.5|1893.2|1893.7|1893.4|1893.7|1893.4|1893.4|1893.1|87
1607360110000|2020-12-07 16:55:10|1893.8|1893.5|1893.4|1893.1|1893.8|1893.5|1893.4|1893.1|15
1607360120000|2020-12-07 16:55:20|1893.5|1893.2|1893.4|1893.1|1893.5|1893.2|1893.4|1893.1|19
1607360130000|2020-12-07 16:55:30|1893.3|1893|1893|1892.7|1893.4|1893.1|1893|1892.7|21
1607360140000|2020-12-07 16:55:40|1893.1|1892.8|1892.6|1892.3|1893.1|1892.8|1892.5|1892.2|88
1607360150000|2020-12-07 16:55:50|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.6|1892.3|28
1607360160000|2020-12-07 16:56:00|1892.6|1892.3|1892.3|1892|1892.6|1892.3|1892.3|1892|65
1607360170000|2020-12-07 16:56:10|1892.2|1891.9|1892|1891.7|1892.3|1892|1892|1891.7|29
1607360180000|2020-12-07 16:56:20|1892.1|1891.8|1891.7|1891.4|1892.2|1891.9|1891.7|1891.4|32
1607360190000|2020-12-07 16:56:30|1891.8|1891.5|1892|1891.7|1892|1891.7|1891.8|1891.5|30
1607360200000|2020-12-07 16:56:40|1892.1|1891.8|1892.3|1892|1892.3|1892|1892.1|1891.8|29
1607360210000|2020-12-07 16:56:50|1892.4|1892.1|1892.5|1892.2|1892.5|1892.2|1892.3|1892|23
1607360220000|2020-12-07 16:57:00|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892.2|1891.9|16
1607360230000|2020-12-07 16:57:10|1892.2|1891.9|1892.2|1891.9|1892.3|1892|1892.2|1891.9|12
1607360240000|2020-12-07 16:57:20|1892.1|1891.8|1892.1|1891.8|1892.3|1892|1892|1891.7|14
1607360250000|2020-12-07 16:57:30|1892.2|1891.9|1891.9|1891.6|1892.3|1892|1891.9|1891.6|56
1607360260000|2020-12-07 16:57:40|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|24
1607360270000|2020-12-07 16:57:50|1891.7|1891.4|1891.8|1891.5|1891.9|1891.6|1891.7|1891.4|20
1607360280000|2020-12-07 16:58:00|1891.9|1891.6|1891.3|1891|1891.9|1891.6|1891.3|1891|25
1607360290000|2020-12-07 16:58:10|1891.4|1891.1|1891.9|1891.6|1891.9|1891.6|1891.4|1891.1|59
1607360300000|2020-12-07 16:58:20|1892|1891.7|1892.2|1891.9|1892.2|1891.9|1891.8|1891.5|39
1607360310000|2020-12-07 16:58:30|1892.1|1891.8|1892.3|1892|1892.3|1892|1892|1891.7|19
1607360320000|2020-12-07 16:58:40|1892.2|1891.9|1892.8|1892.5|1892.8|1892.5|1892.2|1891.9|27
1607360330000|2020-12-07 16:58:50|1892.7|1892.4|1892.9|1892.6|1893|1892.7|1892.6|1892.3|26
1607360340000|2020-12-07 16:59:00|1893|1892.7|1892.9|1892.6|1893.1|1892.8|1892.8|1892.5|20
1607360350000|2020-12-07 16:59:10|1892.8|1892.5|1893.8|1893.5|1894.5|1894.2|1892.8|1892.5|394
1607360360000|2020-12-07 16:59:20|1894|1893.7|1894.7|1894.4|1895.1|1894.8|1894|1893.7|141
1607360370000|2020-12-07 16:59:30|1894.8|1894.5|1895.5|1895.2|1895.5|1895.2|1894.4|1894.1|251
1607360380000|2020-12-07 16:59:40|1895.3|1895|1895.3|1895|1895.5|1895.2|1894.9|1894.6|142
1607360390000|2020-12-07 16:59:50|1895.6|1895.3|1895.7|1895.4|1895.8|1895.5|1895.3|1895|151
1607360400000|2020-12-07 17:00:00|1895.6|1895.3|1895.4|1895.1|1895.7|1895.4|1895.3|1895|61
1607360410000|2020-12-07 17:00:10|1895.3|1895|1894.1|1893.8|1895.3|1895|1894.1|1893.8|91
1607360420000|2020-12-07 17:00:20|1894.3|1894|1894.1|1893.8|1894.4|1894.1|1893.8|1893.5|107
1607360430000|2020-12-07 17:00:30|1894|1893.7|1894.2|1893.9|1894.3|1894|1893.8|1893.5|99
1607360440000|2020-12-07 17:00:40|1894.3|1894|1894.7|1894.4|1894.7|1894.4|1894.3|1894|37
1607360450000|2020-12-07 17:00:50|1894.6|1894.3|1894.9|1894.6|1894.9|1894.6|1894.6|1894.3|33
1607360460000|2020-12-07 17:01:00|1894.8|1894.5|1894.8|1894.5|1894.9|1894.6|1894.7|1894.4|40
1607360470000|2020-12-07 17:01:10|1894.9|1894.6|1894.9|1894.6|1895.1|1894.8|1894.9|1894.6|10
1607360480000|2020-12-07 17:01:20|1895|1894.7|1895.3|1895|1895.3|1895|1895|1894.7|21
1607360490000|2020-12-07 17:01:30|1895.4|1895.1|1895.5|1895.2|1895.7|1895.4|1895.4|1895.1|21
1607360500000|2020-12-07 17:01:40|1895.6|1895.3|1895.5|1895.2|1895.7|1895.4|1895.5|1895.2|27
1607360510000|2020-12-07 17:01:50|1895.4|1895.1|1895.9|1895.6|1895.9|1895.6|1895.4|1895.1|26
1607360520000|2020-12-07 17:02:00|1895.8|1895.5|1895.8|1895.5|1896|1895.7|1895.8|1895.5|24
1607360530000|2020-12-07 17:02:10|1895.9|1895.6|1895.6|1895.3|1896|1895.7|1895.6|1895.3|36
1607360540000|2020-12-07 17:02:20|1895.5|1895.2|1895.5|1895.2|1895.7|1895.4|1895.5|1895.2|18
1607360550000|2020-12-07 17:02:30|1895.4|1895.1|1895.4|1895.1|1895.5|1895.2|1895.4|1895.1|32
1607360560000|2020-12-07 17:02:40|1895.3|1895|1895.7|1895.4|1895.9|1895.6|1895.3|1895|24
1607360570000|2020-12-07 17:02:50|1895.4|1895.1|1895.4|1895.1|1895.4|1895.1|1895.3|1895|13
1607360580000|2020-12-07 17:03:00|1895.5|1895.2|1895.7|1895.4|1895.9|1895.6|1895.5|1895.2|28
1607360590000|2020-12-07 17:03:10|1895.9|1895.6|1895.9|1895.6|1896|1895.7|1895.9|1895.6|14
1607360600000|2020-12-07 17:03:20|1895.8|1895.5|1895.7|1895.4|1895.8|1895.5|1895.5|1895.2|25
1607360610000|2020-12-07 17:03:30|1895.8|1895.5|1896|1895.7|1896|1895.7|1895.7|1895.4|31
1607360620000|2020-12-07 17:03:40|1896.1|1895.8|1896|1895.7|1896.2|1895.9|1896|1895.7|21
1607360630000|2020-12-07 17:03:50|1895.8|1895.5|1895.9|1895.6|1896|1895.7|1895.8|1895.5|6
1607360640000|2020-12-07 17:04:00|1895.7|1895.4|1896.2|1895.9|1896.3|1896|1895.7|1895.4|28
1607360650000|2020-12-07 17:04:10|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|19
1607360660000|2020-12-07 17:04:20|1896.2|1895.9|1896|1895.7|1896.2|1895.9|1895.9|1895.6|30
1607360670000|2020-12-07 17:04:30|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|1896.1|1895.8|10
1607360680000|2020-12-07 17:04:40|1896.3|1896|1896.1|1895.8|1896.3|1896|1896.1|1895.8|35
1607360690000|2020-12-07 17:04:50|1896.2|1895.9|1896.4|1896.1|1896.4|1896.1|1896.2|1895.9|14
1607360700000|2020-12-07 17:05:00|1896.2|1895.9|1896|1895.7|1896.2|1895.9|1896|1895.7|12
1607360710000|2020-12-07 17:05:10|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1896.1|1895.8|34
1607360720000|2020-12-07 17:05:20|1896.2|1895.9|1896.3|1896|1896.3|1896|1896.1|1895.8|47
1607360730000|2020-12-07 17:05:30|1896.2|1895.9|1895.9|1895.6|1896.3|1896|1895.9|1895.6|33
1607360740000|2020-12-07 17:05:40|1895.5|1895.2|1895.5|1895.2|1895.5|1895.2|1895.4|1895.1|22
1607360750000|2020-12-07 17:05:50|1895.4|1895.1|1895.1|1894.8|1895.4|1895.1|1895.1|1894.8|42
1607360760000|2020-12-07 17:06:00|1895.2|1894.9|1895.4|1895.1|1895.5|1895.2|1895.2|1894.9|20
1607360770000|2020-12-07 17:06:10|1895.6|1895.3|1895.7|1895.4|1895.7|1895.4|1895.3|1895|18
1607360780000|2020-12-07 17:06:20|1895.6|1895.3|1895.6|1895.3|1895.8|1895.5|1895.6|1895.3|14
1607360790000|2020-12-07 17:06:30|1895.5|1895.2|1895.2|1894.9|1895.6|1895.3|1895.2|1894.9|25
1607360800000|2020-12-07 17:06:40|1895.3|1895|1895.3|1895|1895.5|1895.2|1895.3|1895|50
1607360810000|2020-12-07 17:06:50|1895.2|1894.9|1895.5|1895.2|1895.5|1895.2|1895.2|1894.9|11
1607360820000|2020-12-07 17:07:00|1895.6|1895.3|1895.8|1895.5|1895.8|1895.5|1895.6|1895.3|13
1607360830000|2020-12-07 17:07:10|1895.7|1895.4|1895.8|1895.5|1895.8|1895.5|1895.5|1895.2|26
1607360840000|2020-12-07 17:07:20|1895.9|1895.6|1896.1|1895.8|1896.2|1895.9|1895.9|1895.6|19
1607360850000|2020-12-07 17:07:30|1896|1895.7|1895.9|1895.6|1896|1895.7|1895.9|1895.6|10
1607360860000|2020-12-07 17:07:40|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.6|1895.3|49
1607360870000|2020-12-07 17:07:50|1895.7|1895.4|1899.4|1899.1|1899.4|1899.1|1895.5|1895.2|18
1607360880000|2020-12-07 17:08:00|1899.5|1899.2|1899.4|1899.1|1899.6|1899.3|1899.4|1899.1|20
1607360890000|2020-12-07 17:08:10|1899.3|1899|1899.7|1899.4|1899.7|1899.4|1899.3|1899|15
1607360900000|2020-12-07 17:08:20|1899.6|1899.3|1899.6|1899.3|1899.8|1899.5|1899.6|1899.3|14
1607360910000|2020-12-07 17:08:30|1899.4|1899.1|1899.8|1899.5|1899.8|1899.5|1899.4|1899.1|15
1607360920000|2020-12-07 17:08:40|1899.7|1899.4|1899.7|1899.4|1899.8|1899.5|1899.7|1899.4|10
1607360930000|2020-12-07 17:08:50|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.9|1899.6|28
1607360940000|2020-12-07 17:09:00|1899.8|1899.5|1899.8|1899.5|1899.9|1899.6|1899.8|1899.5|14
1607360950000|2020-12-07 17:09:10|1899.9|1899.6|1900.7|1900.4|1900.8|1900.5|1899.9|1899.6|94
1607360960000|2020-12-07 17:09:20|1901.1|1900.8|1900.8|1900.5|1901.1|1900.8|1900.7|1900.4|74
1607360970000|2020-12-07 17:09:30|1900.7|1900.4|1900.9|1900.6|1901|1900.7|1900.7|1900.4|22
1607360980000|2020-12-07 17:09:40|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1900.9|1900.6|13
1607360990000|2020-12-07 17:09:50|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|9
1607361000000|2020-12-07 17:10:00|1901.1|1900.8|1901.1|1900.8|1901.2|1900.9|1900.9|1900.6|28
1607361010000|2020-12-07 17:10:10|1901|1900.7|1900.9|1900.6|1901.1|1900.8|1900.9|1900.6|21
1607361020000|2020-12-07 17:10:20|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1900.9|1900.6|38
1607361030000|2020-12-07 17:10:30|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|21
1607361040000|2020-12-07 17:10:40|1901|1900.7|1901.1|1900.8|1901.2|1900.9|1901|1900.7|11
1607361050000|2020-12-07 17:10:50|1901|1900.7|1901|1900.7|1901|1900.7|1900.9|1900.6|44
1607361060000|2020-12-07 17:11:00|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.9|1900.6|11
1607361070000|2020-12-07 17:11:10|1900.8|1900.5|1900.9|1900.6|1901|1900.7|1900.8|1900.5|16
1607361080000|2020-12-07 17:11:20|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.6|1900.3|17
1607361090000|2020-12-07 17:11:30|1900.6|1900.3|1900.3|1900|1900.6|1900.3|1900|1899.7|89
1607361100000|2020-12-07 17:11:40|1900|1899.7|1900.2|1899.9|1900.2|1899.9|1900|1899.7|15
1607361110000|2020-12-07 17:11:50|1900.1|1899.8|1900.6|1900.3|1900.6|1900.3|1900.1|1899.8|48
1607361120000|2020-12-07 17:12:00|1900.5|1900.2|1900.4|1900.1|1900.6|1900.3|1900.4|1900.1|16
1607361130000|2020-12-07 17:12:10|1900.3|1900|1900.2|1899.9|1900.3|1900|1900.2|1899.9|6
1607361140000|2020-12-07 17:12:20|1900.3|1900|1899.9|1899.6|1900.3|1900|1899.9|1899.6|36
1607361150000|2020-12-07 17:12:30|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.7|1899.4|29
1607361160000|2020-12-07 17:12:40|1899.7|1899.4|1899.4|1899.1|1899.7|1899.4|1899.3|1899|90
1607361170000|2020-12-07 17:12:50|1899.5|1899.2|1900|1899.7|1900|1899.7|1899.5|1899.2|45
1607361180000|2020-12-07 17:13:00|1899.9|1899.6|1900|1899.7|1900.1|1899.8|1899.9|1899.6|49
1607361190000|2020-12-07 17:13:10|1899.9|1899.6|1899.9|1899.6|1900|1899.7|1899.9|1899.6|15
1607361200000|2020-12-07 17:13:20|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.8|1899.5|37
1607361210000|2020-12-07 17:13:30|1900|1899.7|1900|1899.7|1900.1|1899.8|1900|1899.7|18
1607361220000|2020-12-07 17:13:40|1900.1|1899.8|1900.2|1899.9|1900.3|1900|1900.1|1899.8|19
1607361230000|2020-12-07 17:13:50|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1900|1899.7|12
1607361240000|2020-12-07 17:14:00|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899.6|1899.3|7
1607361250000|2020-12-07 17:14:10|1899.7|1899.4|1899.9|1899.6|1899.9|1899.6|1899.7|1899.4|21
1607361260000|2020-12-07 17:14:20|1900|1899.7|1899.7|1899.4|1900|1899.7|1899.7|1899.4|24
1607361270000|2020-12-07 17:14:30|1899.6|1899.3|1899.9|1899.6|1899.9|1899.6|1899.6|1899.3|7
1607361280000|2020-12-07 17:14:40|1900|1899.7|1900|1899.7|1900.1|1899.8|1900|1899.7|6
1607361290000|2020-12-07 17:14:50|1899.9|1899.6|1900|1899.7|1900|1899.7|1899.8|1899.5|13
1607361300000|2020-12-07 17:15:00|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1900.1|1899.8|17
1607361310000|2020-12-07 17:15:10|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.9|1899.6|20
1607361320000|2020-12-07 17:15:20|1899.7|1899.4|1900|1899.7|1900|1899.7|1899.7|1899.4|8
1607361330000|2020-12-07 17:15:30|1900.1|1899.8|1900|1899.7|1900.1|1899.8|1900|1899.7|5
1607361340000|2020-12-07 17:15:40|1899.9|1899.6|1899.7|1899.4|1899.9|1899.6|1899.7|1899.4|27
1607361350000|2020-12-07 17:15:50|1899.6|1899.3|1899.4|1899.1|1899.6|1899.3|1899.3|1899|28
1607361360000|2020-12-07 17:16:00|1899.3|1899|1899.5|1899.2|1899.6|1899.3|1899.3|1899|28
1607361370000|2020-12-07 17:16:10|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.6|1899.3|4
1607361380000|2020-12-07 17:16:20|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.5|1899.2|6
1607361390000|2020-12-07 17:16:30|1899.4|1899.1|1899.1|1898.8|1899.4|1899.1|1899|1898.7|16
1607361400000|2020-12-07 17:16:40|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|18
1607361410000|2020-12-07 17:16:50|1899.1|1898.8|1898.7|1898.4|1899.1|1898.8|1898.5|1898.2|76
1607361420000|2020-12-07 17:17:00|1898.8|1898.5|1898.9|1898.6|1899|1898.7|1898.7|1898.4|26
1607361430000|2020-12-07 17:17:10|1899|1898.7|1899|1898.7|1899|1898.7|1898.8|1898.5|25
1607361440000|2020-12-07 17:17:20|1899.1|1898.8|1899.1|1898.8|1899.1|1898.8|1899.1|1898.8|3
1607361450000|2020-12-07 17:17:30|1899|1898.7|1899|1898.7|1899|1898.7|1898.9|1898.6|19
1607361460000|2020-12-07 17:17:40|1899.1|1898.8|1899.1|1898.8|1899.1|1898.8|1899|1898.7|10
1607361470000|2020-12-07 17:17:50|1899|1898.7|1899.3|1899|1899.3|1899|1899|1898.7|17
1607361480000|2020-12-07 17:18:00|1899.4|1899.1|1899.3|1899|1899.4|1899.1|1899.2|1898.9|19
1607361490000|2020-12-07 17:18:10|1899.2|1898.9|1899.4|1899.1|1899.4|1899.1|1899.2|1898.9|16
1607361500000|2020-12-07 17:18:20|1899.5|1899.2|1899.6|1899.3|1899.6|1899.3|1899.5|1899.2|16
1607361510000|2020-12-07 17:18:30|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|19
1607361520000|2020-12-07 17:18:40|1899.7|1899.4|1899.7|1899.4|1900|1899.7|1899.7|1899.4|29
1607361530000|2020-12-07 17:18:50|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.8|1899.5|34
1607361540000|2020-12-07 17:19:00|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.9|1899.6|48
1607361550000|2020-12-07 17:19:10|1900.1|1899.8|1900.5|1900.2|1900.5|1900.2|1900|1899.7|66
1607361560000|2020-12-07 17:19:20|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.5|1900.2|31
1607361570000|2020-12-07 17:19:30|1900.3|1900|1900.2|1899.9|1900.4|1900.1|1900.2|1899.9|33
1607361580000|2020-12-07 17:19:40|1900.1|1899.8|1900.1|1899.8|1900.3|1900|1900|1899.7|53
1607361590000|2020-12-07 17:19:50|1900.3|1900|1900.1|1899.8|1900.3|1900|1900|1899.7|6
1607361600000|2020-12-07 17:20:00|1899.9|1899.6|1900.3|1900|1900.3|1900|1899.8|1899.5|24
1607361610000|2020-12-07 17:20:10|1900|1899.7|1899.6|1899.3|1900.1|1899.8|1899.6|1899.3|16
1607361620000|2020-12-07 17:20:20|1899.5|1899.2|1899.2|1898.9|1899.5|1899.2|1899.1|1898.8|42
1607361630000|2020-12-07 17:20:30|1898.9|1898.6|1899.3|1899|1899.3|1899|1898.9|1898.6|29
1607361640000|2020-12-07 17:20:40|1899.4|1899.1|1899.6|1899.3|1899.9|1899.6|1899.4|1899.1|29
1607361650000|2020-12-07 17:20:50|1899.4|1899.1|1899.4|1899.1|1899.6|1899.3|1899.4|1899.1|18
1607361660000|2020-12-07 17:21:00|1899.3|1899|1899.6|1899.3|1899.6|1899.3|1899.3|1899|14
1607361670000|2020-12-07 17:21:10|1899.5|1899.2|1899.7|1899.4|1899.7|1899.4|1899.5|1899.2|8
1607361680000|2020-12-07 17:21:20|1899.6|1899.3|1899.6|1899.3|1899.9|1899.6|1899.6|1899.3|10
1607361690000|2020-12-07 17:21:30|1899.7|1899.4|1899.6|1899.3|1899.7|1899.4|1899.6|1899.3|19
1607361700000|2020-12-07 17:21:40|1899.4|1899.1|1899.5|1899.2|1899.5|1899.2|1899.4|1899.1|10
1607361710000|2020-12-07 17:21:50|1899.6|1899.3|1899.5|1899.2|1899.6|1899.3|1899.4|1899.1|8
1607361720000|2020-12-07 17:22:00|1899.6|1899.3|1899.6|1899.3|1899.8|1899.5|1899.5|1899.2|16
1607361730000|2020-12-07 17:22:10|1899.5|1899.2|1899|1898.7|1899.5|1899.2|1899|1898.7|18
1607361740000|2020-12-07 17:22:20|1899.2|1898.9|1899.3|1899|1899.3|1899|1899.2|1898.9|18
1607361750000|2020-12-07 17:22:30|1899.4|1899.1|1899.5|1899.2|1899.6|1899.3|1899.3|1899|15
1607361760000|2020-12-07 17:22:40|1899.4|1899.1|1898.9|1898.6|1899.4|1899.1|1898.9|1898.6|112
1607361770000|2020-12-07 17:22:50|1899|1898.7|1898.6|1898.3|1899.1|1898.8|1898.6|1898.3|48
1607361780000|2020-12-07 17:23:00|1898.7|1898.4|1898.4|1898.1|1898.7|1898.4|1898.3|1898|58
1607361790000|2020-12-07 17:23:10|1898.3|1898|1898.5|1898.2|1898.6|1898.3|1898.3|1898|67
1607361800000|2020-12-07 17:23:20|1898.6|1898.3|1898.1|1897.8|1898.6|1898.3|1898.1|1897.8|51
1607361810000|2020-12-07 17:23:30|1898.2|1897.9|1898.4|1898.1|1898.4|1898.1|1898.2|1897.9|7
1607361820000|2020-12-07 17:23:40|||||||||7
1607361830000|2020-12-07 17:23:50|1898.3|1898|1897.8|1897.5|1898.3|1898|1897.7|1897.4|19
1607361840000|2020-12-07 17:24:00|1897.9|1897.6|1897.5|1897.2|1897.9|1897.6|1897.5|1897.2|19
1607361850000|2020-12-07 17:24:10|1897.6|1897.3|1897.6|1897.3|1897.7|1897.4|1897.6|1897.3|17
1607361860000|2020-12-07 17:24:20|1897.5|1897.2|1897.4|1897.1|1897.5|1897.2|1897.4|1897.1|19
1607361870000|2020-12-07 17:24:30|1897.5|1897.2|1897.6|1897.3|1897.6|1897.3|1897.5|1897.2|7
1607361880000|2020-12-07 17:24:40|1897.5|1897.2|1897.5|1897.2|1897.6|1897.3|1897.5|1897.2|14
1607361890000|2020-12-07 17:24:50|1897.4|1897.1|1897.8|1897.5|1897.8|1897.5|1897.4|1897.1|19
1607361900000|2020-12-07 17:25:00|1897.7|1897.4|1898.1|1897.8|1898.1|1897.8|1897.6|1897.3|26
1607361910000|2020-12-07 17:25:10|1897.9|1897.6|1897.6|1897.3|1897.9|1897.6|1897.6|1897.3|13
1607361920000|2020-12-07 17:25:20|1897.7|1897.4|1897.8|1897.5|1897.8|1897.5|1897.7|1897.4|18
1607361930000|2020-12-07 17:25:30|1897.9|1897.6|1897.8|1897.5|1897.9|1897.6|1897.8|1897.5|20
1607361940000|2020-12-07 17:25:40|1897.7|1897.4|1897.4|1897.1|1897.7|1897.4|1897.4|1897.1|19
1607361950000|2020-12-07 17:25:50|1897.3|1897|1897.6|1897.3|1897.6|1897.3|1897.3|1897|26
1607361960000|2020-12-07 17:26:00|1897.7|1897.4|1897.9|1897.6|1897.9|1897.6|1897.7|1897.4|15
1607361970000|2020-12-07 17:26:10|1898|1897.7|1898|1897.7|1898.1|1897.8|1897.9|1897.6|10
1607361980000|2020-12-07 17:26:20|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|1897.8|1897.5|9
1607361990000|2020-12-07 17:26:30|1898|1897.7|1898.1|1897.8|1898.3|1898|1898|1897.7|15
1607362000000|2020-12-07 17:26:40|1898.3|1898|1898.2|1897.9|1898.3|1898|1898.2|1897.9|11
1607362010000|2020-12-07 17:26:50|1898.1|1897.8|1897.9|1897.6|1898.1|1897.8|1897.9|1897.6|13
1607362020000|2020-12-07 17:27:00|1897.8|1897.5|1898.2|1897.9|1898.2|1897.9|1897.8|1897.5|15
1607362030000|2020-12-07 17:27:10|1898.1|1897.8|1897.9|1897.6|1898.1|1897.8|1897.9|1897.6|10
1607362040000|2020-12-07 17:27:20|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.9|1897.6|11
1607362050000|2020-12-07 17:27:30|1898|1897.7|1897.9|1897.6|1898.2|1897.9|1897.9|1897.6|17
1607362060000|2020-12-07 17:27:40|1897.8|1897.5|1897.5|1897.2|1897.8|1897.5|1897.5|1897.2|28
1607362070000|2020-12-07 17:27:50|1897.6|1897.3|1897.3|1897|1897.6|1897.3|1897.2|1896.9|29
1607362080000|2020-12-07 17:28:00|1897.2|1896.9|1897|1896.7|1897.3|1897|1897|1896.7|29
1607362090000|2020-12-07 17:28:10|1897.1|1896.8|1897.1|1896.8|1897.2|1896.9|1896.9|1896.6|57
1607362100000|2020-12-07 17:28:20|1897.2|1896.9|1897|1896.7|1897.2|1896.9|1897|1896.7|34
1607362110000|2020-12-07 17:28:30|1896.9|1896.6|1896.9|1896.6|1897|1896.7|1896.7|1896.4|22
1607362120000|2020-12-07 17:28:40|1896.7|1896.4|1896.9|1896.6|1896.9|1896.6|1896.7|1896.4|24
1607362130000|2020-12-07 17:28:50|1897|1896.7|1897.1|1896.8|1897.1|1896.8|1897|1896.7|11
1607362140000|2020-12-07 17:29:00|1897|1896.7|1897.3|1897|1897.3|1897|1897|1896.7|40
1607362150000|2020-12-07 17:29:10|1897.2|1896.9|1897.1|1896.8|1897.2|1896.9|1897.1|1896.8|17
1607362160000|2020-12-07 17:29:20|1897|1896.7|1897.2|1896.9|1897.2|1896.9|1896.9|1896.6|25
1607362170000|2020-12-07 17:29:30|1897.3|1897|1897.3|1897|1897.3|1897|1897.3|1897|5
1607362180000|2020-12-07 17:29:40|||||||||4
1607362190000|2020-12-07 17:29:50|1897.4|1897.1|1897.2|1896.9|1897.4|1897.1|1897.2|1896.9|15
1607362200000|2020-12-07 17:30:00|1897.3|1897|1897.1|1896.8|1897.3|1897|1896.9|1896.6|27
1607362210000|2020-12-07 17:30:10|1897|1896.7|1897.2|1896.9|1897.2|1896.9|1897|1896.7|11
1607362220000|2020-12-07 17:30:20|1897.1|1896.8|1897.3|1897|1897.3|1897|1897.1|1896.8|40
1607362230000|2020-12-07 17:30:30|1897.4|1897.1|1897.2|1896.9|1897.4|1897.1|1897.1|1896.8|26
1607362240000|2020-12-07 17:30:40|1897.1|1896.8|1897.1|1896.8|1897.3|1897|1897|1896.7|16
1607362250000|2020-12-07 17:30:50|1897.3|1897|1897.2|1896.9|1897.3|1897|1897.2|1896.9|4
1607362260000|2020-12-07 17:31:00|1897.3|1897|1896.9|1896.6|1897.3|1897|1896.9|1896.6|9
1607362270000|2020-12-07 17:31:10|1896.8|1896.5|1896.8|1896.5|1896.9|1896.6|1896.7|1896.4|27
1607362280000|2020-12-07 17:31:20|1896.9|1896.6|1896.6|1896.3|1896.9|1896.6|1896.6|1896.3|17
1607362290000|2020-12-07 17:31:30|1896.5|1896.2|1896.7|1896.4|1897|1896.7|1896.5|1896.2|41
1607362300000|2020-12-07 17:31:40|1896.6|1896.3|1896.7|1896.4|1896.7|1896.4|1896.6|1896.3|12
1607362310000|2020-12-07 17:31:50|1896.8|1896.5|1896.7|1896.4|1896.8|1896.5|1896.6|1896.3|17
1607362320000|2020-12-07 17:32:00|1896.6|1896.3|1897|1896.7|1897|1896.7|1896.6|1896.3|32
1607362330000|2020-12-07 17:32:10|1897.1|1896.8|1896.8|1896.5|1897.1|1896.8|1896.8|1896.5|21
1607362350000|2020-12-07 17:32:30|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|5
1607362360000|2020-12-07 17:32:40|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1896.6|1896.3|28
1607362370000|2020-12-07 17:32:50|1896.7|1896.4|1896.4|1896.1|1896.7|1896.4|1896.3|1896|10
1607362380000|2020-12-07 17:33:00|1896.3|1896|1896.2|1895.9|1896.4|1896.1|1896.1|1895.8|14
1607362390000|2020-12-07 17:33:10|1896.3|1896|1896.2|1895.9|1896.3|1896|1896.1|1895.8|12
1607362400000|2020-12-07 17:33:20|1896.3|1896|1896.3|1896|1896.3|1896|1896.2|1895.9|14
1607362410000|2020-12-07 17:33:30|1896.4|1896.1|1896.3|1896|1896.4|1896.1|1896.3|1896|29
1607362420000|2020-12-07 17:33:40|1896.2|1895.9|1895.9|1895.6|1896.2|1895.9|1895.9|1895.6|52
1607362430000|2020-12-07 17:33:50|1896|1895.7|1896|1895.7|1896.2|1895.9|1896|1895.7|65
1607362440000|2020-12-07 17:34:00|1895.9|1895.6|1895.9|1895.6|1896|1895.7|1895.8|1895.5|32
1607362450000|2020-12-07 17:34:10|1895.8|1895.5|1895.5|1895.2|1895.8|1895.5|1895.5|1895.2|25
1607362460000|2020-12-07 17:34:20|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|33
1607362470000|2020-12-07 17:34:30|1895.6|1895.3|1895.7|1895.4|1895.8|1895.5|1895.6|1895.3|28
1607362480000|2020-12-07 17:34:40|1895.8|1895.5|1896.1|1895.8|1896.1|1895.8|1895.8|1895.5|64
1607362490000|2020-12-07 17:34:50|1896.2|1895.9|1896.1|1895.8|1896.4|1896.1|1896.1|1895.8|47
1607362500000|2020-12-07 17:35:00|1896|1895.7|1895.8|1895.5|1896|1895.7|1895.8|1895.5|33
1607362510000|2020-12-07 17:35:10|1895.6|1895.3|1896|1895.7|1896|1895.7|1895.6|1895.3|14
1607362520000|2020-12-07 17:35:20|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|4
1607362530000|2020-12-07 17:35:30|1895.8|1895.5|1896.2|1895.9|1896.2|1895.9|1895.8|1895.5|41
1607362540000|2020-12-07 17:35:40|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1896.1|1895.8|19
1607362550000|2020-12-07 17:35:50|1896.5|1896.2|1896.5|1896.2|1896.6|1896.3|1896.5|1896.2|10
1607362560000|2020-12-07 17:36:00|1896.7|1896.4|1896.5|1896.2|1896.8|1896.5|1896.5|1896.2|20
1607362570000|2020-12-07 17:36:10|1896.4|1896.1|1896.7|1896.4|1896.8|1896.5|1896.4|1896.1|21
1607362580000|2020-12-07 17:36:20|1896.6|1896.3|1896.6|1896.3|1896.7|1896.4|1896.6|1896.3|17
1607362590000|2020-12-07 17:36:30|1896.7|1896.4|1896.6|1896.3|1896.7|1896.4|1896.5|1896.2|11
1607362600000|2020-12-07 17:36:40|1896.5|1896.2|1896.5|1896.2|1896.5|1896.2|1896.4|1896.1|17
1607362610000|2020-12-07 17:36:50|1896.4|1896.1|1896.4|1896.1|1896.4|1896.1|1896.3|1896|12
1607362620000|2020-12-07 17:37:00|1896.5|1896.2|1896.4|1896.1|1896.6|1896.3|1896.4|1896.1|29
1607362630000|2020-12-07 17:37:10|1896.8|1896.5|1896.9|1896.6|1897|1896.7|1896.8|1896.5|33
1607362640000|2020-12-07 17:37:20|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|8
1607362650000|2020-12-07 17:37:30|1897.1|1896.8|1896.9|1896.6|1897.1|1896.8|1896.9|1896.6|25
1607362660000|2020-12-07 17:37:40|1897|1896.7|1897|1896.7|1897|1896.7|1897|1896.7|2
1607362670000|2020-12-07 17:37:50|1896.9|1896.6|1897|1896.7|1897|1896.7|1896.8|1896.5|19
1607362680000|2020-12-07 17:38:00|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|1896.8|1896.5|13
1607362690000|2020-12-07 17:38:10|||||||||23
1607362700000|2020-12-07 17:38:20|1896.7|1896.4|1896.6|1896.3|1896.7|1896.4|1896.6|1896.3|27
1607362710000|2020-12-07 17:38:30|1896.5|1896.2|1896.4|1896.1|1896.5|1896.2|1896.4|1896.1|12
1607362720000|2020-12-07 17:38:40|1896.3|1896|1896.3|1896|1896.4|1896.1|1896|1895.7|34
1607362730000|2020-12-07 17:38:50|1896.2|1895.9|1896.4|1896.1|1896.4|1896.1|1896.1|1895.8|55
1607362740000|2020-12-07 17:39:00|1896.3|1896|1896.3|1896|1896.3|1896|1896.3|1896|4
1607362750000|2020-12-07 17:39:10|1896.4|1896.1|1896.5|1896.2|1896.5|1896.2|1896.3|1896|27
1607362760000|2020-12-07 17:39:20|1896.4|1896.1|1896.7|1896.4|1896.7|1896.4|1896.4|1896.1|91
1607362770000|2020-12-07 17:39:30|1896.8|1896.5|1896.7|1896.4|1896.9|1896.6|1896.7|1896.4|13
1607362780000|2020-12-07 17:39:40|1896.8|1896.5|1896.7|1896.4|1896.8|1896.5|1896.7|1896.4|17
1607362790000|2020-12-07 17:39:50|1896.6|1896.3|1896.7|1896.4|1896.7|1896.4|1896.6|1896.3|9
1607362800000|2020-12-07 17:40:00|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|6
1607362810000|2020-12-07 17:40:10|1896.5|1896.2|1896.6|1896.3|1896.6|1896.3|1896.5|1896.2|16
1607362820000|2020-12-07 17:40:20|||||||||8
1607362830000|2020-12-07 17:40:30|1896.7|1896.4|1896.3|1896|1896.7|1896.4|1896.3|1896|10
1607362840000|2020-12-07 17:40:40|1896.2|1895.9|1895.9|1895.6|1896.2|1895.9|1895.9|1895.6|16
1607362850000|2020-12-07 17:40:50|1896|1895.7|1895.9|1895.6|1896|1895.7|1895.8|1895.5|26
1607362860000|2020-12-07 17:41:00|1896.1|1895.8|1896.1|1895.8|1896.2|1895.9|1896.1|1895.8|31
1607362870000|2020-12-07 17:41:10|1896.2|1895.9|1896.1|1895.8|1896.2|1895.9|1896.1|1895.8|14
1607362880000|2020-12-07 17:41:20|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|5
1607362890000|2020-12-07 17:41:30|1895.9|1895.6|1895.7|1895.4|1895.9|1895.6|1895.7|1895.4|3
1607362900000|2020-12-07 17:41:40|1895.6|1895.3|1896|1895.7|1896|1895.7|1895.5|1895.2|44
1607362910000|2020-12-07 17:41:50|1896.2|1895.9|1896.3|1896|1896.3|1896|1896.2|1895.9|14
1607362920000|2020-12-07 17:42:00|1896.2|1895.9|1896.3|1896|1896.3|1896|1896.1|1895.8|29
1607362930000|2020-12-07 17:42:10|1896.4|1896.1|1896|1895.7|1896.5|1896.2|1896|1895.7|37
1607362940000|2020-12-07 17:42:20|1896.1|1895.8|1896.3|1896|1896.3|1896|1896.1|1895.8|22
1607362950000|2020-12-07 17:42:30|1896.4|1896.1|1896.4|1896.1|1896.5|1896.2|1896.4|1896.1|21
1607362960000|2020-12-07 17:42:40|1896.5|1896.2|1896.2|1895.9|1896.5|1896.2|1896.2|1895.9|12
1607362970000|2020-12-07 17:42:50|1896.1|1895.8|1896|1895.7|1896.1|1895.8|1896|1895.7|5
1607362980000|2020-12-07 17:43:00|1896.1|1895.8|1896.1|1895.8|1896.2|1895.9|1896.1|1895.8|12
1607362990000|2020-12-07 17:43:10|1896.4|1896.1|1896.4|1896.1|1896.4|1896.1|1896.2|1895.9|58
1607363000000|2020-12-07 17:43:20|1896.3|1896|1896.6|1896.3|1896.6|1896.3|1896.3|1896|10
1607363010000|2020-12-07 17:43:30|1896.7|1896.4|1897.1|1896.8|1897.1|1896.8|1896.7|1896.4|10
1607363020000|2020-12-07 17:43:40|1897|1896.7|1897.3|1897|1897.3|1897|1897|1896.7|26
1607363030000|2020-12-07 17:43:50|1897.2|1896.9|1897.3|1897|1897.3|1897|1897.2|1896.9|18
1607363040000|2020-12-07 17:44:00|1897.7|1897.4|1897.7|1897.4|1897.8|1897.5|1897.6|1897.3|89
1607363050000|2020-12-07 17:44:10|1897.8|1897.5|1897|1896.7|1897.8|1897.5|1897|1896.7|122
1607363060000|2020-12-07 17:44:20|1896.9|1896.6|1897|1896.7|1897.1|1896.8|1896.9|1896.6|32
1607363070000|2020-12-07 17:44:30|||||||||1
1607363080000|2020-12-07 17:44:40|1896.9|1896.6|1895|1894.7|1897.1|1896.8|1895|1894.7|21
1607363090000|2020-12-07 17:44:50|1895.1|1894.8|1895|1894.7|1895.1|1894.8|1895|1894.7|12
1607363100000|2020-12-07 17:45:00|1895.1|1894.8|1895.1|1894.8|1895.2|1894.9|1894.8|1894.5|40
1607363110000|2020-12-07 17:45:10|1895.2|1894.9|1894.8|1894.5|1895.2|1894.9|1894.8|1894.5|14
1607363120000|2020-12-07 17:45:20|1894.9|1894.6|1894.8|1894.5|1895|1894.7|1894.8|1894.5|16
1607363130000|2020-12-07 17:45:30|1894.9|1894.6|1895|1894.7|1895.1|1894.8|1894.9|1894.6|15
1607363140000|2020-12-07 17:45:40|1895.3|1895|1894.8|1894.5|1895.3|1895|1894.8|1894.5|21
1607363150000|2020-12-07 17:45:50|1894.9|1894.6|1895|1894.7|1895|1894.7|1894.8|1894.5|18
1607363160000|2020-12-07 17:46:00|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|3
1607363170000|2020-12-07 17:46:10|1895.1|1894.8|1895.1|1894.8|1895.2|1894.9|1895.1|1894.8|15
1607363180000|2020-12-07 17:46:20|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1895.1|1894.8|9
1607363190000|2020-12-07 17:46:30|1895.2|1894.9|1895.3|1895|1895.3|1895|1895.2|1894.9|12
1607363200000|2020-12-07 17:46:40|1895.4|1895.1|1895.2|1894.9|1895.4|1895.1|1895.1|1894.8|26
1607363210000|2020-12-07 17:46:50|1895.1|1894.8|1894.9|1894.6|1895.1|1894.8|1894.9|1894.6|10
1607363220000|2020-12-07 17:47:00|1894.8|1894.5|1895|1894.7|1895.1|1894.8|1894.8|1894.5|17
1607363230000|2020-12-07 17:47:10|1895.1|1894.8|1894.8|1894.5|1895.1|1894.8|1894.8|1894.5|21
1607363240000|2020-12-07 17:47:20|1894.7|1894.4|1894.5|1894.2|1894.7|1894.4|1894.3|1894|34
1607363250000|2020-12-07 17:47:30|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.4|1894.1|6
1607363260000|2020-12-07 17:47:40|1894.2|1893.9|1894.1|1893.8|1894.3|1894|1894.1|1893.8|35
1607363270000|2020-12-07 17:47:50|1894.3|1894|1894.2|1893.9|1894.3|1894|1894.2|1893.9|4
1607363280000|2020-12-07 17:48:00|1894.1|1893.8|1894.2|1893.9|1894.3|1894|1894|1893.7|23
1607363290000|2020-12-07 17:48:10|1894.3|1894|1894.1|1893.8|1894.3|1894|1894.1|1893.8|14
1607363300000|2020-12-07 17:48:20|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|3
1607363310000|2020-12-07 17:48:30|1894.1|1893.8|1894.2|1893.9|1894.2|1893.9|1894.1|1893.8|34
1607363320000|2020-12-07 17:48:40|1894.1|1893.8|1894.3|1894|1894.3|1894|1894.1|1893.8|8
1607363330000|2020-12-07 17:48:50|1894.4|1894.1|1894.5|1894.2|1894.5|1894.2|1894.4|1894.1|5
1607363340000|2020-12-07 17:49:00|1894.6|1894.3|1894.4|1894.1|1894.6|1894.3|1894.4|1894.1|7
1607363350000|2020-12-07 17:49:10|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.4|1894.1|3
1607363360000|2020-12-07 17:49:20|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|7
1607363370000|2020-12-07 17:49:30|1894.7|1894.4|1894.5|1894.2|1894.7|1894.4|1894.5|1894.2|8
1607363380000|2020-12-07 17:49:40|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|4
1607363390000|2020-12-07 17:49:50|1894.7|1894.4|1894.7|1894.4|1894.8|1894.5|1894.6|1894.3|14
1607363400000|2020-12-07 17:50:00|1894.8|1894.5|1894.6|1894.3|1894.8|1894.5|1894.6|1894.3|8
1607363410000|2020-12-07 17:50:10|1894.5|1894.2|1894.8|1894.5|1894.8|1894.5|1894.5|1894.2|16
1607363420000|2020-12-07 17:50:20|1894.9|1894.6|1894.8|1894.5|1894.9|1894.6|1894.7|1894.4|36
1607363430000|2020-12-07 17:50:30|1894.9|1894.6|1895|1894.7|1895.2|1894.9|1894.9|1894.6|17
1607363440000|2020-12-07 17:50:40|1895.1|1894.8|1895|1894.7|1895.1|1894.8|1895|1894.7|30
1607363450000|2020-12-07 17:50:50|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1895|1894.7|29
1607363460000|2020-12-07 17:51:00|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1895.1|1894.8|38
1607363470000|2020-12-07 17:51:10|1895.3|1895|1895.5|1895.2|1895.5|1895.2|1895.3|1895|15
1607363480000|2020-12-07 17:51:20|1895.7|1895.4|1895.6|1895.3|1895.8|1895.5|1895.6|1895.3|82
1607363490000|2020-12-07 17:51:30|1895.5|1895.2|1895.8|1895.5|1895.8|1895.5|1895.5|1895.2|30
1607363500000|2020-12-07 17:51:40|1895.6|1895.3|1895.5|1895.2|1895.6|1895.3|1895.5|1895.2|16
1607363510000|2020-12-07 17:51:50|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|6
1607363520000|2020-12-07 17:52:00|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.7|1895.4|14
1607363530000|2020-12-07 17:52:10|1895.6|1895.3|1895.3|1895|1895.6|1895.3|1895.1|1894.8|52
1607363540000|2020-12-07 17:52:20|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1895|1894.7|34
1607363550000|2020-12-07 17:52:30|1895.2|1894.9|1895.3|1895|1895.4|1895.1|1895.2|1894.9|40
1607363560000|2020-12-07 17:52:40|1895.4|1895.1|1895.2|1894.9|1895.4|1895.1|1895.2|1894.9|16
1607363570000|2020-12-07 17:52:50|1895.3|1895|1895.2|1894.9|1895.5|1895.2|1895.2|1894.9|31
1607363580000|2020-12-07 17:53:00|1895.4|1895.1|1895.7|1895.4|1895.7|1895.4|1895.4|1895.1|46
1607363590000|2020-12-07 17:53:10|1895.6|1895.3|1895.8|1895.5|1895.8|1895.5|1895.6|1895.3|13
1607363600000|2020-12-07 17:53:20|1895.9|1895.6|1896.1|1895.8|1896.1|1895.8|1895.8|1895.5|72
1607363610000|2020-12-07 17:53:30|1896|1895.7|1895.6|1895.3|1896|1895.7|1895.6|1895.3|27
1607363620000|2020-12-07 17:53:40|1895.5|1895.2|1895.3|1895|1895.6|1895.3|1895.3|1895|49
1607363630000|2020-12-07 17:53:50|1895|1894.7|1895.2|1894.9|1895.2|1894.9|1894.9|1894.6|15
1607363640000|2020-12-07 17:54:00|1895.3|1895|1895.3|1895|1895.5|1895.2|1895.1|1894.8|47
1607363650000|2020-12-07 17:54:10|1895.2|1894.9|1894.7|1894.4|1895.2|1894.9|1894.7|1894.4|7
1607363660000|2020-12-07 17:54:20|1894.8|1894.5|1895.1|1894.8|1895.1|1894.8|1894.8|1894.5|40
1607363670000|2020-12-07 17:54:30|1895|1894.7|1895|1894.7|1895|1894.7|1894.9|1894.6|9
1607363680000|2020-12-07 17:54:40|1895.2|1894.9|1895.3|1895|1895.3|1895|1895.1|1894.8|18
1607363690000|2020-12-07 17:54:50|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1895|1894.7|23
1607363700000|2020-12-07 17:55:00|1894.9|1894.6|1894.9|1894.6|1895.3|1895|1894.9|1894.6|109
1607363710000|2020-12-07 17:55:10|1895|1894.7|1895.5|1895.2|1895.5|1895.2|1895|1894.7|27
1607363720000|2020-12-07 17:55:20|1895.7|1895.4|1896.2|1895.9|1896.2|1895.9|1895.7|1895.4|45
1607363730000|2020-12-07 17:55:30|1896.1|1895.8|1896|1895.7|1896.1|1895.8|1895.9|1895.6|57
1607363740000|2020-12-07 17:55:40|1895.9|1895.6|1896|1895.7|1896|1895.7|1895.9|1895.6|22
1607363750000|2020-12-07 17:55:50|1895.9|1895.6|1896.1|1895.8|1896.1|1895.8|1895.9|1895.6|8
1607363760000|2020-12-07 17:56:00|1896.2|1895.9|1896.2|1895.9|1896.2|1895.9|1896.1|1895.8|16
1607363770000|2020-12-07 17:56:10|1896.1|1895.8|1895.9|1895.6|1896.2|1895.9|1895.9|1895.6|25
1607363780000|2020-12-07 17:56:20|1896|1895.7|1895.9|1895.6|1896.1|1895.8|1895.9|1895.6|12
1607363790000|2020-12-07 17:56:30|1896.1|1895.8|1896.3|1896|1896.3|1896|1896|1895.7|28
1607363800000|2020-12-07 17:56:40|1896.2|1895.9|1896.1|1895.8|1896.3|1896|1896.1|1895.8|35
1607363810000|2020-12-07 17:56:50|1896.2|1895.9|1895.9|1895.6|1896.3|1896|1895.8|1895.5|14
1607363820000|2020-12-07 17:57:00|1896|1895.7|1895.8|1895.5|1896|1895.7|1895.8|1895.5|14
1607363830000|2020-12-07 17:57:10|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.8|1895.5|21
1607363840000|2020-12-07 17:57:20|1895.8|1895.5|1895.8|1895.5|1895.9|1895.6|1895.8|1895.5|6
1607363850000|2020-12-07 17:57:30|1895.7|1895.4|1895.8|1895.5|1895.8|1895.5|1895.7|1895.4|7
1607363860000|2020-12-07 17:57:40|1895.6|1895.3|1895.8|1895.5|1895.8|1895.5|1895.5|1895.2|6
1607363870000|2020-12-07 17:57:50|1895.9|1895.6|1895.8|1895.5|1895.9|1895.6|1895.8|1895.5|12
1607363880000|2020-12-07 17:58:00|1895.7|1895.4|1895.8|1895.5|1895.8|1895.5|1895.7|1895.4|17
1607363890000|2020-12-07 17:58:10|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|6
1607363900000|2020-12-07 17:58:20|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|1895.8|1895.5|9
1607363910000|2020-12-07 17:58:30|1895.7|1895.4|1895.9|1895.6|1895.9|1895.6|1895.7|1895.4|13
1607363920000|2020-12-07 17:58:40|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|3
1607363930000|2020-12-07 17:58:50|1895.8|1895.5|1895.7|1895.4|1895.8|1895.5|1895.7|1895.4|4
1607363940000|2020-12-07 17:59:00|1895.6|1895.3|1895.7|1895.4|1895.8|1895.5|1895.5|1895.2|23
1607363950000|2020-12-07 17:59:10|1895.6|1895.3|1895.4|1895.1|1895.6|1895.3|1895.4|1895.1|4
1607363960000|2020-12-07 17:59:20|1895.3|1895|1895.2|1894.9|1895.3|1895|1895.1|1894.8|11
1607363970000|2020-12-07 17:59:30|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1895|1894.7|8
1607363980000|2020-12-07 17:59:40|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|1894.9|1894.6|9
1607363990000|2020-12-07 17:59:50|1894.7|1894.4|1894.7|1894.4|1894.8|1894.5|1894.6|1894.3|15
1607364000000|2020-12-07 18:00:00|1894.5|1894.2|1894.3|1894|1894.5|1894.2|1894.3|1894|34
1607364010000|2020-12-07 18:00:10|1894.2|1893.9|1894.4|1894.1|1894.6|1894.3|1894.2|1893.9|38
1607364020000|2020-12-07 18:00:20|1894.3|1894|1894.1|1893.8|1894.3|1894|1894.1|1893.8|14
1607364030000|2020-12-07 18:00:30|1894|1893.7|1894.1|1893.8|1894.2|1893.9|1894|1893.7|20
1607364040000|2020-12-07 18:00:40|1894.2|1893.9|1893.9|1893.6|1894.3|1894|1893.9|1893.6|37
1607364050000|2020-12-07 18:00:50|1893.8|1893.5|1893.9|1893.6|1893.9|1893.6|1893.7|1893.4|25
1607364060000|2020-12-07 18:01:00|1893.8|1893.5|1893.3|1893|1893.8|1893.5|1893.3|1893|40
1607364070000|2020-12-07 18:01:10|1893.2|1892.9|1893.2|1892.9|1893.4|1893.1|1893.2|1892.9|19
1607364080000|2020-12-07 18:01:20|1893.1|1892.8|1893.4|1893.1|1893.5|1893.2|1893.1|1892.8|34
1607364090000|2020-12-07 18:01:30|1893.5|1893.2|1893.8|1893.5|1893.8|1893.5|1893.5|1893.2|9
1607364100000|2020-12-07 18:01:40|1893.6|1893.3|1893.3|1893|1893.6|1893.3|1893.3|1893|12
1607364110000|2020-12-07 18:01:50|1893.2|1892.9|1893.2|1892.9|1893.3|1893|1893.2|1892.9|13
1607364120000|2020-12-07 18:02:00|1893.1|1892.8|1893.5|1893.2|1893.5|1893.2|1893.1|1892.8|37
1607364130000|2020-12-07 18:02:10|1893.3|1893|1893.6|1893.3|1893.6|1893.3|1893.2|1892.9|24
1607364140000|2020-12-07 18:02:20|1893.5|1893.2|1893.2|1892.9|1893.5|1893.2|1893.1|1892.8|8
1607364150000|2020-12-07 18:02:30|1893|1892.7|1892.7|1892.4|1893|1892.7|1892.7|1892.4|56
1607364160000|2020-12-07 18:02:40|1892.8|1892.5|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|12
1607364170000|2020-12-07 18:02:50|||||||||10
1607364180000|2020-12-07 18:03:00|1892.8|1892.5|1892.5|1892.2|1892.8|1892.5|1892.3|1892|37
1607364190000|2020-12-07 18:03:10|1892.4|1892.1|1892.6|1892.3|1892.6|1892.3|1892.4|1892.1|15
1607364200000|2020-12-07 18:03:20|1892.5|1892.2|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|13
1607364210000|2020-12-07 18:03:30|1892.5|1892.2|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|6
1607364220000|2020-12-07 18:03:40|1892.5|1892.2|1892.9|1892.6|1892.9|1892.6|1892.5|1892.2|16
1607364230000|2020-12-07 18:03:50|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.8|1892.5|6
1607364240000|2020-12-07 18:04:00|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.8|1892.5|15
1607364250000|2020-12-07 18:04:10|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.7|1892.4|8
1607364260000|2020-12-07 18:04:20|1892.7|1892.4|1892.9|1892.6|1893|1892.7|1892.7|1892.4|10
1607364270000|2020-12-07 18:04:30|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|4
1607364280000|2020-12-07 18:04:40|1893|1892.7|1893.1|1892.8|1893.1|1892.8|1893|1892.7|5
1607364290000|2020-12-07 18:04:50|1893.2|1892.9|1893.3|1893|1893.3|1893|1893.2|1892.9|12
1607364300000|2020-12-07 18:05:00|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1892.9|1892.6|15
1607364310000|2020-12-07 18:05:10|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.6|1892.3|29
1607364320000|2020-12-07 18:05:20|1892.7|1892.4|1892.9|1892.6|1893|1892.7|1892.7|1892.4|35
1607364330000|2020-12-07 18:05:30|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.7|1892.4|4
1607364340000|2020-12-07 18:05:40|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.6|1892.3|14
1607364350000|2020-12-07 18:05:50|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.6|1892.3|16
1607364360000|2020-12-07 18:06:00|1892.9|1892.6|1892.8|1892.5|1893|1892.7|1892.8|1892.5|9
1607364370000|2020-12-07 18:06:10|1893.1|1892.8|1893.4|1893.1|1893.4|1893.1|1893.1|1892.8|23
1607364380000|2020-12-07 18:06:20|1893.5|1893.2|1893.4|1893.1|1893.7|1893.4|1893.4|1893.1|11
1607364390000|2020-12-07 18:06:30|1893.6|1893.3|1893.2|1892.9|1893.6|1893.3|1893.2|1892.9|15
1607364400000|2020-12-07 18:06:40|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|7
1607364410000|2020-12-07 18:06:50|1892.8|1892.5|1892.8|1892.5|1892.9|1892.6|1892.6|1892.3|31
1607364420000|2020-12-07 18:07:00|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.6|1892.3|19
1607364430000|2020-12-07 18:07:10|1892.7|1892.4|1892.6|1892.3|1892.7|1892.4|1892.6|1892.3|20
1607364440000|2020-12-07 18:07:20|1892.5|1892.2|1892.4|1892.1|1892.6|1892.3|1892.4|1892.1|32
1607364450000|2020-12-07 18:07:30|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.3|1892|40
1607364460000|2020-12-07 18:07:40|1892.5|1892.2|1892.8|1892.5|1892.8|1892.5|1892.5|1892.2|9
1607364470000|2020-12-07 18:07:50|1892.7|1892.4|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|17
1607364480000|2020-12-07 18:08:00|1892.6|1892.3|1892.3|1892|1892.7|1892.4|1892.3|1892|13
1607364490000|2020-12-07 18:08:10|1892.4|1892.1|1892.4|1892.1|1892.7|1892.4|1892.4|1892.1|9
1607364500000|2020-12-07 18:08:20|1892.5|1892.2|1892.4|1892.1|1892.6|1892.3|1892.4|1892.1|17
1607364510000|2020-12-07 18:08:30|1892.5|1892.2|1892.1|1891.8|1892.5|1892.2|1892|1891.7|43
1607364520000|2020-12-07 18:08:40|1892.3|1892|1892.1|1891.8|1892.3|1892|1892|1891.7|20
1607364530000|2020-12-07 18:08:50|1892.2|1891.9|1891.7|1891.4|1892.2|1891.9|1891.7|1891.4|96
1607364540000|2020-12-07 18:09:00|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|39
1607364550000|2020-12-07 18:09:10|1892|1891.7|1891.9|1891.6|1892|1891.7|1891.9|1891.6|76
1607364560000|2020-12-07 18:09:20|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|22
1607364570000|2020-12-07 18:09:30|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|8
1607364580000|2020-12-07 18:09:40|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.4|1891.1|19
1607364590000|2020-12-07 18:09:50|1891.6|1891.3|1891.7|1891.4|1891.7|1891.4|1891.5|1891.2|15
1607364600000|2020-12-07 18:10:00|1891.8|1891.5|1891.3|1891|1891.8|1891.5|1891.3|1891|23
1607364610000|2020-12-07 18:10:10|1891.2|1890.9|1891.5|1891.2|1891.6|1891.3|1891.2|1890.9|15
1607364620000|2020-12-07 18:10:20|1891.4|1891.1|1891.2|1890.9|1891.4|1891.1|1891.2|1890.9|12
1607364630000|2020-12-07 18:10:30|1891.3|1891|1891.2|1890.9|1891.3|1891|1891.2|1890.9|10
1607364640000|2020-12-07 18:10:40|1891.3|1891|1891|1890.7|1891.3|1891|1891|1890.7|98
1607364650000|2020-12-07 18:10:50|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1890.9|1890.6|16
1607364660000|2020-12-07 18:11:00|1891|1890.7|1891.3|1891|1891.4|1891.1|1891|1890.7|19
1607364670000|2020-12-07 18:11:10|1891.4|1891.1|1892|1891.7|1892.1|1891.8|1891.4|1891.1|20
1607364680000|2020-12-07 18:11:20|1892.1|1891.8|1892.2|1891.9|1892.2|1891.9|1892|1891.7|13
1607364690000|2020-12-07 18:11:30|1892.3|1892|1892|1891.7|1892.3|1892|1891.9|1891.6|23
1607364700000|2020-12-07 18:11:40|1892.1|1891.8|1892|1891.7|1892.2|1891.9|1892|1891.7|10
1607364710000|2020-12-07 18:11:50|1892.1|1891.8|1892|1891.7|1892.3|1892|1892|1891.7|16
1607364720000|2020-12-07 18:12:00|1891.9|1891.6|1892.1|1891.8|1892.1|1891.8|1891.8|1891.5|25
1607364730000|2020-12-07 18:12:10|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|6
1607364740000|2020-12-07 18:12:20|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|8
1607364750000|2020-12-07 18:12:30|1892|1891.7|1892.1|1891.8|1892.1|1891.8|1892|1891.7|6
1607364760000|2020-12-07 18:12:40|1892|1891.7|1891.6|1891.3|1892|1891.7|1891.5|1891.2|27
1607364770000|2020-12-07 18:12:50|||||||||5
1607364780000|2020-12-07 18:13:00|1891.7|1891.4|1892.2|1891.9|1892.2|1891.9|1891.7|1891.4|24
1607364790000|2020-12-07 18:13:10|1892.3|1892|1892.5|1892.2|1892.5|1892.2|1892.2|1891.9|7
1607364800000|2020-12-07 18:13:20|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.3|1892|17
1607364810000|2020-12-07 18:13:30|1892.6|1892.3|1892.4|1892.1|1892.6|1892.3|1892.2|1891.9|9
1607364820000|2020-12-07 18:13:40|1892.3|1892|1892|1891.7|1892.3|1892|1892|1891.7|10
1607364830000|2020-12-07 18:13:50|1892.1|1891.8|1892.2|1891.9|1892.3|1892|1892.1|1891.8|26
1607364840000|2020-12-07 18:14:00|1892.1|1891.8|1891.8|1891.5|1892.1|1891.8|1891.8|1891.5|12
1607364850000|2020-12-07 18:14:10|1891.7|1891.4|1891.5|1891.2|1891.7|1891.4|1891.5|1891.2|9
1607364860000|2020-12-07 18:14:20|1891.6|1891.3|1891.4|1891.1|1891.6|1891.3|1891.3|1891|20
1607364870000|2020-12-07 18:14:30|1891.3|1891|1891.2|1890.9|1891.4|1891.1|1891.2|1890.9|15
1607364880000|2020-12-07 18:14:40|1891.1|1890.8|1891.2|1890.9|1891.3|1891|1891|1890.7|36
1607364890000|2020-12-07 18:14:50|1891.1|1890.8|1891.2|1890.9|1891.3|1891|1891.1|1890.8|23
1607364900000|2020-12-07 18:15:00|1891.3|1891|1891.2|1890.9|1891.3|1891|1890.8|1890.5|41
1607364910000|2020-12-07 18:15:10|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891|1890.7|9
1607364920000|2020-12-07 18:15:20|1891.3|1891|1891.5|1891.2|1891.5|1891.2|1891.3|1891|32
1607364930000|2020-12-07 18:15:30|1891.6|1891.3|1891.7|1891.4|1891.9|1891.6|1891.6|1891.3|32
1607364940000|2020-12-07 18:15:40|1891.8|1891.5|1891.7|1891.4|1891.9|1891.6|1891.5|1891.2|34
1607364950000|2020-12-07 18:15:50|1891.6|1891.3|1891.3|1891|1891.6|1891.3|1891.2|1890.9|13
1607364960000|2020-12-07 18:16:00|1891.1|1890.8|1891.3|1891|1891.4|1891.1|1891.1|1890.8|55
1607364970000|2020-12-07 18:16:10|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.3|1891|51
1607364980000|2020-12-07 18:16:20|1891.3|1891|1891.3|1891|1891.4|1891.1|1891.2|1890.9|9
1607364990000|2020-12-07 18:16:30|1891.4|1891.1|1891.4|1891.1|1891.5|1891.2|1891.3|1891|55
1607365000000|2020-12-07 18:16:40|1891.5|1891.2|1891.5|1891.2|1891.6|1891.3|1891.3|1891|48
1607365010000|2020-12-07 18:16:50|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|1891.2|1890.9|4
1607365020000|2020-12-07 18:17:00|1891.3|1891|1891.2|1890.9|1891.3|1891|1891.2|1890.9|7
1607365030000|2020-12-07 18:17:10|1891.3|1891|1891.2|1890.9|1891.4|1891.1|1891.2|1890.9|7
1607365040000|2020-12-07 18:17:20|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891.3|1891|13
1607365050000|2020-12-07 18:17:30|1891.5|1891.2|1891.6|1891.3|1891.6|1891.3|1891.5|1891.2|5
1607365060000|2020-12-07 18:17:40|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|5
1607365070000|2020-12-07 18:17:50|1891.8|1891.5|1891.6|1891.3|1891.8|1891.5|1891.6|1891.3|8
1607365080000|2020-12-07 18:18:00|1891.5|1891.2|1891.6|1891.3|1891.7|1891.4|1891.4|1891.1|14
1607365090000|2020-12-07 18:18:10|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.4|1891.1|5
1607365100000|2020-12-07 18:18:20|1891.5|1891.2|1891.4|1891.1|1891.6|1891.3|1891.3|1891|18
1607365110000|2020-12-07 18:18:30|1891.3|1891|1891.6|1891.3|1891.6|1891.3|1891.3|1891|7
1607365120000|2020-12-07 18:18:40|1891.5|1891.2|1891.5|1891.2|1891.5|1891.2|1891.5|1891.2|2
1607365130000|2020-12-07 18:18:50|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.4|1891.1|10
1607365140000|2020-12-07 18:19:00|1891.6|1891.3|1891.6|1891.3|1891.7|1891.4|1891.6|1891.3|18
1607365150000|2020-12-07 18:19:10|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|9
1607365160000|2020-12-07 18:19:20|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.5|1891.2|14
1607365170000|2020-12-07 18:19:30|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.4|1891.1|3
1607365180000|2020-12-07 18:19:40|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.4|1891.1|8
1607365190000|2020-12-07 18:19:50|1891.4|1891.1|1891.6|1891.3|1891.7|1891.4|1891.4|1891.1|10
1607365200000|2020-12-07 18:20:00|1891.7|1891.4|1891.5|1891.2|1891.7|1891.4|1891.5|1891.2|7
1607365210000|2020-12-07 18:20:10|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|9
1607365220000|2020-12-07 18:20:20|1891.3|1891|1891.2|1890.9|1891.3|1891|1891.1|1890.8|8
1607365230000|2020-12-07 18:20:30|1891.3|1891|1891.3|1891|1891.3|1891|1891.3|1891|3
1607365240000|2020-12-07 18:20:40|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|7
1607365250000|2020-12-07 18:20:50|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|5
1607365260000|2020-12-07 18:21:00|1891.7|1891.4|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|20
1607365270000|2020-12-07 18:21:10|1891.8|1891.5|1891.6|1891.3|1891.8|1891.5|1891.6|1891.3|31
1607365280000|2020-12-07 18:21:20|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|5
1607365290000|2020-12-07 18:21:30|1891.9|1891.6|1891.7|1891.4|1891.9|1891.6|1891.7|1891.4|20
1607365300000|2020-12-07 18:21:40|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|5
1607365310000|2020-12-07 18:21:50|1891.9|1891.6|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|33
1607365320000|2020-12-07 18:22:00|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|3
1607365330000|2020-12-07 18:22:10|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.4|1891.1|21
1607365340000|2020-12-07 18:22:20|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|36
1607365350000|2020-12-07 18:22:30|1891.9|1891.6|1892.4|1892.1|1892.5|1892.2|1891.9|1891.6|38
1607365360000|2020-12-07 18:22:40|1892.5|1892.2|1892.7|1892.4|1892.7|1892.4|1892.5|1892.2|13
1607365370000|2020-12-07 18:22:50|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|9
1607365380000|2020-12-07 18:23:00|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|6
1607365390000|2020-12-07 18:23:10|1892.6|1892.3|1892.9|1892.6|1892.9|1892.6|1892.6|1892.3|24
1607365400000|2020-12-07 18:23:20|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|54
1607365410000|2020-12-07 18:23:30|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|18
1607365420000|2020-12-07 18:23:40|1892.8|1892.5|1892.9|1892.6|1892.9|1892.6|1892.8|1892.5|13
1607365430000|2020-12-07 18:23:50|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.8|1892.5|5
1607365440000|2020-12-07 18:24:00|||||||||7
1607365450000|2020-12-07 18:24:10|1892.9|1892.6|1893.5|1893.2|1893.5|1893.2|1892.9|1892.6|32
1607365460000|2020-12-07 18:24:20|1893.4|1893.1|1893.5|1893.2|1893.5|1893.2|1893.3|1893|50
1607365470000|2020-12-07 18:24:30|1893.4|1893.1|1893.5|1893.2|1893.6|1893.3|1893.4|1893.1|23
1607365480000|2020-12-07 18:24:40|1893.6|1893.3|1893.6|1893.3|1893.7|1893.4|1893.6|1893.3|11
1607365490000|2020-12-07 18:24:50|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.4|1893.1|13
1607365500000|2020-12-07 18:25:00|1893.4|1893.1|1893.6|1893.3|1893.6|1893.3|1893.4|1893.1|14
1607365510000|2020-12-07 18:25:10|1893.7|1893.4|1893.4|1893.1|1893.7|1893.4|1893.3|1893|36
1607365520000|2020-12-07 18:25:20|1893.2|1892.9|1893.3|1893|1893.4|1893.1|1893.2|1892.9|13
1607365530000|2020-12-07 18:25:30|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1893|1892.7|6
1607365540000|2020-12-07 18:25:40|1893.1|1892.8|1893.2|1892.9|1893.3|1893|1893|1892.7|25
1607365550000|2020-12-07 18:25:50|1893.3|1893|1893.1|1892.8|1893.3|1893|1893|1892.7|11
1607365560000|2020-12-07 18:26:00|1893|1892.7|1892.7|1892.4|1893|1892.7|1892.7|1892.4|16
1607365570000|2020-12-07 18:26:10|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.6|1892.3|8
1607365580000|2020-12-07 18:26:20|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|9
1607365590000|2020-12-07 18:26:30|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.3|1892|23
1607365600000|2020-12-07 18:26:40|1892.3|1892|1892.1|1891.8|1892.4|1892.1|1892.1|1891.8|14
1607365610000|2020-12-07 18:26:50|||||||||9
1607365620000|2020-12-07 18:27:00|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|22
1607365630000|2020-12-07 18:27:10|1892.6|1892.3|1892.4|1892.1|1892.6|1892.3|1892.4|1892.1|13
1607365640000|2020-12-07 18:27:20|||||||||9
1607365650000|2020-12-07 18:27:30|1892.3|1892|1892.3|1892|1892.5|1892.2|1892.3|1892|22
1607365660000|2020-12-07 18:27:40|1892.2|1891.9|1891.9|1891.6|1892.2|1891.9|1891.9|1891.6|15
1607365670000|2020-12-07 18:27:50|1891.8|1891.5|1891.7|1891.4|1891.8|1891.5|1891.6|1891.3|37
1607365680000|2020-12-07 18:28:00|1891.8|1891.5|1891.7|1891.4|1891.8|1891.5|1891.7|1891.4|7
1607365690000|2020-12-07 18:28:10|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|18
1607365700000|2020-12-07 18:28:20|1892.1|1891.8|1892|1891.7|1892.1|1891.8|1891.9|1891.6|15
1607365710000|2020-12-07 18:28:30|1892.1|1891.8|1892|1891.7|1892.1|1891.8|1892|1891.7|10
1607365720000|2020-12-07 18:28:40|1891.9|1891.6|1892|1891.7|1892.1|1891.8|1891.8|1891.5|22
1607365730000|2020-12-07 18:28:50|1891.9|1891.6|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|6
1607365740000|2020-12-07 18:29:00|1891.7|1891.4|1891.8|1891.5|1891.9|1891.6|1891.7|1891.4|13
1607365750000|2020-12-07 18:29:10|1891.9|1891.6|1891.7|1891.4|1891.9|1891.6|1891.7|1891.4|13
1607365760000|2020-12-07 18:29:20|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.5|1891.2|12
1607365770000|2020-12-07 18:29:30|1891.3|1891|1891.3|1891|1891.3|1891|1891.2|1890.9|14
1607365780000|2020-12-07 18:29:40|1891.2|1890.9|1891.2|1890.9|1891.3|1891|1891.2|1890.9|12
1607365790000|2020-12-07 18:29:50|1891.4|1891.1|1891.3|1891|1891.4|1891.1|1891.3|1891|6
1607365800000|2020-12-07 18:30:00|1891.2|1890.9|1891|1890.7|1891.3|1891|1891|1890.7|22
1607365810000|2020-12-07 18:30:10|1891.1|1890.8|1891.7|1891.4|1891.7|1891.4|1891.1|1890.8|17
1607365820000|2020-12-07 18:30:20|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|7
1607365830000|2020-12-07 18:30:30|1891.9|1891.6|1891.5|1891.2|1891.9|1891.6|1891.5|1891.2|34
1607365840000|2020-12-07 18:30:40|1891.4|1891.1|1891.6|1891.3|1891.7|1891.4|1891.3|1891|42
1607365850000|2020-12-07 18:30:50|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.4|1891.1|12
1607365860000|2020-12-07 18:31:00|1891.3|1891|1891.1|1890.8|1891.3|1891|1891.1|1890.8|13
1607365870000|2020-12-07 18:31:10|1891|1890.7|1891|1890.7|1891.1|1890.8|1891|1890.7|23
1607365880000|2020-12-07 18:31:20|1890.9|1890.6|1891.1|1890.8|1891.2|1890.9|1890.9|1890.6|39
1607365890000|2020-12-07 18:31:30|1891|1890.7|1891.2|1890.9|1891.2|1890.9|1891|1890.7|12
1607365900000|2020-12-07 18:31:40|1891.3|1891|1891.3|1891|1891.3|1891|1891.3|1891|17
1607365910000|2020-12-07 18:31:50|1891.4|1891.1|1891.2|1890.9|1891.4|1891.1|1891.2|1890.9|105
1607365920000|2020-12-07 18:32:00|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|3
1607365930000|2020-12-07 18:32:10|1891|1890.7|1891.1|1890.8|1891.1|1890.8|1890.9|1890.6|17
1607365940000|2020-12-07 18:32:20|1890.9|1890.6|1890.8|1890.5|1890.9|1890.6|1890.7|1890.4|24
1607365950000|2020-12-07 18:32:30|1890.9|1890.6|1890.6|1890.3|1890.9|1890.6|1890.5|1890.2|33
1607365960000|2020-12-07 18:32:40|1890.5|1890.2|1890.4|1890.1|1890.6|1890.3|1890.4|1890.1|27
1607365970000|2020-12-07 18:32:50|1890.3|1890|1890.3|1890|1890.4|1890.1|1890.3|1890|24
1607365980000|2020-12-07 18:33:00|1890.4|1890.1|1890.6|1890.3|1890.6|1890.3|1890.4|1890.1|29
1607365990000|2020-12-07 18:33:10|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|15
1607366000000|2020-12-07 18:33:20|1890.8|1890.5|1890.9|1890.6|1891.1|1890.8|1890.8|1890.5|32
1607366010000|2020-12-07 18:33:30|1891|1890.7|1891|1890.7|1891|1890.7|1891|1890.7|6
1607366020000|2020-12-07 18:33:40|1891.1|1890.8|1890.9|1890.6|1891.1|1890.8|1890.9|1890.6|9
1607366030000|2020-12-07 18:33:50|1890.8|1890.5|1890.8|1890.5|1891|1890.7|1890.8|1890.5|26
1607366040000|2020-12-07 18:34:00|1891|1890.7|1891|1890.7|1891|1890.7|1891|1890.7|20
1607366060000|2020-12-07 18:34:20|1891.2|1890.9|1891.1|1890.8|1891.3|1891|1891|1890.7|33
1607366070000|2020-12-07 18:34:30|1891.3|1891|1891.4|1891.1|1891.6|1891.3|1891.3|1891|11
1607366080000|2020-12-07 18:34:40|1891.5|1891.2|1892.1|1891.8|1892.1|1891.8|1891.5|1891.2|26
1607366090000|2020-12-07 18:34:50|1892.3|1892|1892.3|1892|1892.5|1892.2|1892.2|1891.9|55
1607366100000|2020-12-07 18:35:00|1892.4|1892.1|1892.8|1892.5|1892.8|1892.5|1892.3|1892|31
1607366110000|2020-12-07 18:35:10|1892.9|1892.6|1893.3|1893|1893.3|1893|1892.9|1892.6|38
1607366120000|2020-12-07 18:35:20|1893.2|1892.9|1893.1|1892.8|1893.2|1892.9|1893|1892.7|29
1607366130000|2020-12-07 18:35:30|1893.2|1892.9|1893.6|1893.3|1893.6|1893.3|1893.2|1892.9|59
1607366140000|2020-12-07 18:35:40|1893.5|1893.2|1893.4|1893.1|1893.5|1893.2|1893.4|1893.1|8
1607366150000|2020-12-07 18:35:50|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|1893.5|1893.2|10
1607366160000|2020-12-07 18:36:00|1893.2|1892.9|1893|1892.7|1893.2|1892.9|1893|1892.7|16
1607366170000|2020-12-07 18:36:10|1892.9|1892.6|1892.5|1892.2|1892.9|1892.6|1892.4|1892.1|39
1607366180000|2020-12-07 18:36:20|1892.6|1892.3|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|5
1607366190000|2020-12-07 18:36:30|1892.6|1892.3|1892.3|1892|1892.6|1892.3|1892.2|1891.9|11
1607366200000|2020-12-07 18:36:40|1892.4|1892.1|1892.5|1892.2|1892.6|1892.3|1892.4|1892.1|19
1607366210000|2020-12-07 18:36:50|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|4
1607366220000|2020-12-07 18:37:00|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|26
1607366230000|2020-12-07 18:37:10|1892.2|1891.9|1892|1891.7|1892.2|1891.9|1892|1891.7|12
1607366240000|2020-12-07 18:37:20|1891.9|1891.6|1891.7|1891.4|1891.9|1891.6|1891.6|1891.3|36
1607366250000|2020-12-07 18:37:30|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.3|1891|41
1607366260000|2020-12-07 18:37:40|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|10
1607366270000|2020-12-07 18:37:50|1891.9|1891.6|1892|1891.7|1892.1|1891.8|1891.9|1891.6|16
1607366280000|2020-12-07 18:38:00|1891.8|1891.5|1891.6|1891.3|1892|1891.7|1891.6|1891.3|21
1607366290000|2020-12-07 18:38:10|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|5
1607366300000|2020-12-07 18:38:20|1891.8|1891.5|1892|1891.7|1892|1891.7|1891.8|1891.5|7
1607366310000|2020-12-07 18:38:30|1892.3|1892|1892|1891.7|1892.3|1892|1892|1891.7|9
1607366320000|2020-12-07 18:38:40|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|7
1607366330000|2020-12-07 18:38:50|1892|1891.7|1891.8|1891.5|1892|1891.7|1891.8|1891.5|4
1607366340000|2020-12-07 18:39:00|1891.9|1891.6|1891.7|1891.4|1891.9|1891.6|1891.7|1891.4|16
1607366350000|2020-12-07 18:39:10|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|18
1607366360000|2020-12-07 18:39:20|||||||||3
1607366370000|2020-12-07 18:39:30|1891.8|1891.5|1892.1|1891.8|1892.1|1891.8|1891.8|1891.5|13
1607366380000|2020-12-07 18:39:40|||||||||1
1607366390000|2020-12-07 18:39:50|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|1
1607366400000|2020-12-07 18:40:00|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|23
1607366410000|2020-12-07 18:40:10|1891.7|1891.4|1891.5|1891.2|1891.7|1891.4|1891.5|1891.2|13
1607366420000|2020-12-07 18:40:20|||||||||1
1607366430000|2020-12-07 18:40:30|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891.3|1891|9
1607366440000|2020-12-07 18:40:40|1891.3|1891|1891.2|1890.9|1891.5|1891.2|1891.2|1890.9|29
1607366450000|2020-12-07 18:40:50|1891.3|1891|1891.3|1891|1891.3|1891|1891.2|1890.9|9
1607366460000|2020-12-07 18:41:00|1891.1|1890.8|1891|1890.7|1891.1|1890.8|1890.9|1890.6|11
1607366470000|2020-12-07 18:41:10|1891.1|1890.8|1891.5|1891.2|1891.5|1891.2|1891.1|1890.8|27
1607366480000|2020-12-07 18:41:20|1890.9|1890.6|1890.9|1890.6|1891.1|1890.8|1890.8|1890.5|39
1607366490000|2020-12-07 18:41:30|1890.8|1890.5|1891|1890.7|1891|1890.7|1890.7|1890.4|36
1607366500000|2020-12-07 18:41:40|1890.9|1890.6|1890.9|1890.6|1890.9|1890.6|1890.8|1890.5|19
1607366510000|2020-12-07 18:41:50|1890.7|1890.4|1890.8|1890.5|1890.8|1890.5|1890.7|1890.4|4
1607366520000|2020-12-07 18:42:00|1890.9|1890.6|1890.6|1890.3|1890.9|1890.6|1890.6|1890.3|22
1607366530000|2020-12-07 18:42:10|1890.5|1890.2|1890.7|1890.4|1890.7|1890.4|1890.4|1890.1|23
1607366540000|2020-12-07 18:42:20|1890.6|1890.3|1890.4|1890.1|1890.6|1890.3|1890.4|1890.1|24
1607366550000|2020-12-07 18:42:30|1890.3|1890|1890.1|1889.8|1890.3|1890|1890.1|1889.8|10
1607366560000|2020-12-07 18:42:40|1890.2|1889.9|1890.3|1890|1890.3|1890|1890.1|1889.8|21
1607366570000|2020-12-07 18:42:50|1890.4|1890.1|1889.9|1889.6|1890.4|1890.1|1889.9|1889.6|21
1607366580000|2020-12-07 18:43:00|1889.8|1889.5|1889.7|1889.4|1889.9|1889.6|1889.7|1889.4|33
1607366590000|2020-12-07 18:43:10|1889.6|1889.3|1889.8|1889.5|1889.9|1889.6|1889.6|1889.3|19
1607366600000|2020-12-07 18:43:20|1889.7|1889.4|1889.1|1888.8|1889.8|1889.5|1888.9|1888.6|145
1607366610000|2020-12-07 18:43:30|1889.2|1888.9|1889.2|1888.9|1889.6|1889.3|1889.2|1888.9|103
1607366620000|2020-12-07 18:43:40|1889.1|1888.8|1889.1|1888.8|1889.2|1888.9|1889|1888.7|32
1607366630000|2020-12-07 18:43:50|1889|1888.7|1888.9|1888.6|1889.1|1888.8|1888.9|1888.6|19
1607366640000|2020-12-07 18:44:00|1889.1|1888.8|1888.7|1888.4|1889.1|1888.8|1888.6|1888.3|88
1607366650000|2020-12-07 18:44:10|1888.6|1888.3|1888.7|1888.4|1888.7|1888.4|1888.6|1888.3|20
1607366660000|2020-12-07 18:44:20|1888.9|1888.6|1889|1888.7|1889|1888.7|1888.9|1888.6|6
1607366670000|2020-12-07 18:44:30|1888.9|1888.6|1889|1888.7|1889.1|1888.8|1888.9|1888.6|9
1607366680000|2020-12-07 18:44:40|1888.9|1888.6|1888.6|1888.3|1888.9|1888.6|1888.6|1888.3|14
1607366690000|2020-12-07 18:44:50|1888.7|1888.4|1888.8|1888.5|1888.9|1888.6|1888.7|1888.4|17
1607366700000|2020-12-07 18:45:00|1888.9|1888.6|1888.5|1888.2|1888.9|1888.6|1888.4|1888.1|76
1607366710000|2020-12-07 18:45:10|1888.4|1888.1|1888.3|1888|1888.5|1888.2|1888.1|1887.8|44
1607366720000|2020-12-07 18:45:20|1888.2|1887.9|1887.9|1887.6|1888.3|1888|1887.9|1887.6|30
1607366730000|2020-12-07 18:45:30|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|31
1607366740000|2020-12-07 18:45:40|1888|1887.7|1888.8|1888.5|1888.8|1888.5|1888|1887.7|44
1607366750000|2020-12-07 18:45:50|1888.9|1888.6|1889|1888.7|1889.2|1888.9|1888.9|1888.6|15
1607366760000|2020-12-07 18:46:00|1889.1|1888.8|1888.8|1888.5|1889.1|1888.8|1888.8|1888.5|17
1607366770000|2020-12-07 18:46:10|1888.9|1888.6|1888.8|1888.5|1888.9|1888.6|1888.8|1888.5|9
1607366780000|2020-12-07 18:46:20|1889|1888.7|1889.2|1888.9|1889.2|1888.9|1889|1888.7|25
1607366790000|2020-12-07 18:46:30|1889.4|1889.1|1889.7|1889.4|1889.8|1889.5|1889.4|1889.1|46
1607366800000|2020-12-07 18:46:40|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.5|1889.2|35
1607366810000|2020-12-07 18:46:50|1890|1889.7|1889.7|1889.4|1890|1889.7|1889.7|1889.4|17
1607366820000|2020-12-07 18:47:00|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.9|1889.6|21
1607366830000|2020-12-07 18:47:10|1890.1|1889.8|1889.8|1889.5|1890.1|1889.8|1889.8|1889.5|13
1607366840000|2020-12-07 18:47:20|1889.6|1889.3|1889.5|1889.2|1889.7|1889.4|1889.5|1889.2|38
1607366850000|2020-12-07 18:47:30|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|9
1607366860000|2020-12-07 18:47:40|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.6|1889.3|12
1607366870000|2020-12-07 18:47:50|1889.6|1889.3|1889.5|1889.2|1889.6|1889.3|1889.4|1889.1|23
1607366880000|2020-12-07 18:48:00|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1889.1|1888.8|31
1607366890000|2020-12-07 18:48:10|1889.4|1889.1|1889.3|1889|1889.4|1889.1|1889.3|1889|30
1607366900000|2020-12-07 18:48:20|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|52
1607366910000|2020-12-07 18:48:30|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1888.9|1888.6|13
1607366920000|2020-12-07 18:48:40|1889.1|1888.8|1889.1|1888.8|1889.2|1888.9|1889.1|1888.8|61
1607366930000|2020-12-07 18:48:50|1889|1888.7|1889|1888.7|1889.1|1888.8|1888.9|1888.6|12
1607366940000|2020-12-07 18:49:00|1888.9|1888.6|1889.2|1888.9|1889.2|1888.9|1888.9|1888.6|67
1607366950000|2020-12-07 18:49:10|1889.3|1889|1889.3|1889|1889.6|1889.3|1889.3|1889|29
1607366960000|2020-12-07 18:49:20|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|12
1607366970000|2020-12-07 18:49:30|1889.3|1889|1889.3|1889|1889.4|1889.1|1889.3|1889|6
1607366980000|2020-12-07 18:49:40|1889.6|1889.3|1889.6|1889.3|1889.8|1889.5|1889.6|1889.3|16
1607366990000|2020-12-07 18:49:50|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|5
1607367000000|2020-12-07 18:50:00|1889.6|1889.3|1889.5|1889.2|1889.6|1889.3|1889.5|1889.2|8
1607367010000|2020-12-07 18:50:10|1889.4|1889.1|1889.8|1889.5|1889.8|1889.5|1889.4|1889.1|10
1607367020000|2020-12-07 18:50:20|1889.7|1889.4|1890.1|1889.8|1890.1|1889.8|1889.6|1889.3|25
1607367030000|2020-12-07 18:50:30|1889.9|1889.6|1890|1889.7|1890.1|1889.8|1889.9|1889.6|13
1607367040000|2020-12-07 18:50:40|1889.9|1889.6|1889.7|1889.4|1889.9|1889.6|1889.6|1889.3|20
1607367050000|2020-12-07 18:50:50|||||||||5
1607367060000|2020-12-07 18:51:00|1889.8|1889.5|1890|1889.7|1890.1|1889.8|1889.8|1889.5|26
1607367070000|2020-12-07 18:51:10|1890.1|1889.8|1890.2|1889.9|1890.2|1889.9|1890.1|1889.8|6
1607367080000|2020-12-07 18:51:20|1890|1889.7|1889.9|1889.6|1890|1889.7|1889.8|1889.5|9
1607367090000|2020-12-07 18:51:30|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|8
1607367100000|2020-12-07 18:51:40|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|4
1607367110000|2020-12-07 18:51:50|1890.2|1889.9|1890.3|1890|1890.3|1890|1890.1|1889.8|39
1607367120000|2020-12-07 18:52:00|1890.1|1889.8|1890.3|1890|1890.4|1890.1|1890.1|1889.8|22
1607367130000|2020-12-07 18:52:10|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.2|1889.9|12
1607367140000|2020-12-07 18:52:20|1890.3|1890|1890|1889.7|1890.3|1890|1890|1889.7|4
1607367150000|2020-12-07 18:52:30|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|9
1607367160000|2020-12-07 18:52:40|1890|1889.7|1889.8|1889.5|1890|1889.7|1889.8|1889.5|12
1607367170000|2020-12-07 18:52:50|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|3
1607367180000|2020-12-07 18:53:00|1889.7|1889.4|1889.4|1889.1|1889.7|1889.4|1889.4|1889.1|19
1607367190000|2020-12-07 18:53:10|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|20
1607367200000|2020-12-07 18:53:20|1889.6|1889.3|1889.5|1889.2|1889.8|1889.5|1889.5|1889.2|8
1607367210000|2020-12-07 18:53:30|1889.4|1889.1|1889.7|1889.4|1889.7|1889.4|1889.4|1889.1|6
1607367220000|2020-12-07 18:53:40|1890.1|1889.8|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|32
1607367230000|2020-12-07 18:53:50|1890.1|1889.8|1890.3|1890|1890.3|1890|1890.1|1889.8|18
1607367240000|2020-12-07 18:54:00|1890.2|1889.9|1890.1|1889.8|1890.3|1890|1890.1|1889.8|19
1607367250000|2020-12-07 18:54:10|1890.2|1889.9|1889.9|1889.6|1890.2|1889.9|1889.8|1889.5|29
1607367260000|2020-12-07 18:54:20|1890|1889.7|1889.9|1889.6|1890|1889.7|1889.9|1889.6|13
1607367270000|2020-12-07 18:54:30|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|11
1607367280000|2020-12-07 18:54:40|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|30
1607367290000|2020-12-07 18:54:50|1890.3|1890|1890.3|1890|1890.3|1890|1890.3|1890|12
1607367300000|2020-12-07 18:55:00|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|2
1607367310000|2020-12-07 18:55:10|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|6
1607367320000|2020-12-07 18:55:20|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|10
1607367330000|2020-12-07 18:55:30|1890|1889.7|1890|1889.7|1890.1|1889.8|1890|1889.7|15
1607367340000|2020-12-07 18:55:40|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|16
1607367350000|2020-12-07 18:55:50|1890.5|1890.2|1890.6|1890.3|1890.6|1890.3|1890.5|1890.2|14
1607367360000|2020-12-07 18:56:00|1890.5|1890.2|1890.3|1890|1890.5|1890.2|1890.2|1889.9|21
1607367370000|2020-12-07 18:56:10|1890.4|1890.1|1890.7|1890.4|1890.9|1890.6|1890.4|1890.1|45
1607367380000|2020-12-07 18:56:20|1890.8|1890.5|1890.4|1890.1|1890.8|1890.5|1890.4|1890.1|34
1607367390000|2020-12-07 18:56:30|1890.3|1890|1890.3|1890|1890.3|1890|1890|1889.7|24
1607367400000|2020-12-07 18:56:40|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.3|1890|4
1607367410000|2020-12-07 18:56:50|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.2|1889.9|34
1607367420000|2020-12-07 18:57:00|1890.4|1890.1|1890.4|1890.1|1890.5|1890.2|1890.4|1890.1|20
1607367430000|2020-12-07 18:57:10|1890.5|1890.2|1890.4|1890.1|1890.5|1890.2|1890.4|1890.1|14
1607367440000|2020-12-07 18:57:20|1890.3|1890|1890.2|1889.9|1890.3|1890|1890.2|1889.9|14
1607367450000|2020-12-07 18:57:30|1890.4|1890.1|1890.5|1890.2|1890.5|1890.2|1890.4|1890.1|19
1607367460000|2020-12-07 18:57:40|1890.6|1890.3|1890.4|1890.1|1890.6|1890.3|1890.4|1890.1|23
1607367470000|2020-12-07 18:57:50|1890.8|1890.5|1891.5|1891.2|1891.5|1891.2|1890.8|1890.5|147
1607367480000|2020-12-07 18:58:00|1891.6|1891.3|1891.4|1891.1|1891.7|1891.4|1891.2|1890.9|29
1607367490000|2020-12-07 18:58:10|1891.5|1891.2|1891.6|1891.3|1891.6|1891.3|1891.3|1891|29
1607367500000|2020-12-07 18:58:20|1891.5|1891.2|1891.8|1891.5|1891.8|1891.5|1891.5|1891.2|25
1607367510000|2020-12-07 18:58:30|1891.7|1891.4|1891.5|1891.2|1891.7|1891.4|1891.2|1890.9|26
1607367520000|2020-12-07 18:58:40|1891.4|1891.1|1891.1|1890.8|1891.4|1891.1|1891.1|1890.8|19
1607367530000|2020-12-07 18:58:50|1891|1890.7|1891.1|1890.8|1891.1|1890.8|1890.9|1890.6|20
1607367540000|2020-12-07 18:59:00|1890.9|1890.6|1890.3|1890|1890.9|1890.6|1890.3|1890|23
1607367550000|2020-12-07 18:59:10|1890.2|1889.9|1890.3|1890|1890.5|1890.2|1890|1889.7|35
1607367560000|2020-12-07 18:59:20|1890.4|1890.1|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|18
1607367570000|2020-12-07 18:59:30|1890.2|1889.9|1890.1|1889.8|1890.2|1889.9|1890|1889.7|17
1607367580000|2020-12-07 18:59:40|1890|1889.7|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|13
1607367590000|2020-12-07 18:59:50|1889.8|1889.5|1889.9|1889.6|1890|1889.7|1889.8|1889.5|21
1607367600000|2020-12-07 19:00:00|1890|1889.7|1889.5|1889.2|1890|1889.7|1889.5|1889.2|44
1607367610000|2020-12-07 19:00:10|1889.4|1889.1|1889|1888.7|1889.4|1889.1|1888.8|1888.5|47
1607367620000|2020-12-07 19:00:20|1889.1|1888.8|1888.9|1888.6|1889.3|1889|1888.8|1888.5|63
1607367630000|2020-12-07 19:00:30|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|17
1607367640000|2020-12-07 19:00:40|1888.6|1888.3|1888.6|1888.3|1888.8|1888.5|1888.6|1888.3|13
1607367650000|2020-12-07 19:00:50|1888.7|1888.4|1888.8|1888.5|1888.8|1888.5|1888.6|1888.3|18
1607367660000|2020-12-07 19:01:00|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.5|1888.2|41
1607367670000|2020-12-07 19:01:10|1888.9|1888.6|1888.5|1888.2|1888.9|1888.6|1888.5|1888.2|20
1607367680000|2020-12-07 19:01:20|1888.4|1888.1|1888.4|1888.1|1888.6|1888.3|1888.4|1888.1|20
1607367690000|2020-12-07 19:01:30|1888.5|1888.2|1888.3|1888|1888.6|1888.3|1888.3|1888|9
1607367700000|2020-12-07 19:01:40|1888.2|1887.9|1887.8|1887.5|1888.2|1887.9|1887.7|1887.4|38
1607367710000|2020-12-07 19:01:50|1887.9|1887.6|1887.7|1887.4|1887.9|1887.6|1887.7|1887.4|26
1607367720000|2020-12-07 19:02:00|1887.8|1887.5|1887.9|1887.6|1888.1|1887.8|1887.7|1887.4|33
1607367730000|2020-12-07 19:02:10|1887.8|1887.5|1887.4|1887.1|1887.8|1887.5|1887.2|1886.9|34
1607367740000|2020-12-07 19:02:20|1887.3|1887|1887.1|1886.8|1887.4|1887.1|1887|1886.7|27
1607367750000|2020-12-07 19:02:30|1887|1886.7|1887.2|1886.9|1887.4|1887.1|1887|1886.7|54
1607367760000|2020-12-07 19:02:40|1887.1|1886.8|1887.2|1886.9|1887.3|1887|1887.1|1886.8|49
1607367770000|2020-12-07 19:02:50|1887.1|1886.8|1887.3|1887|1887.3|1887|1886.9|1886.6|29
1607367780000|2020-12-07 19:03:00|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1887.2|1886.9|15
1607367790000|2020-12-07 19:03:10|1887.6|1887.3|1887.5|1887.2|1887.6|1887.3|1887.5|1887.2|34
1607367800000|2020-12-07 19:03:20|1887.6|1887.3|1887.4|1887.1|1887.7|1887.4|1887.4|1887.1|15
1607367810000|2020-12-07 19:03:30|1887.3|1887|1886.9|1886.6|1887.4|1887.1|1886.7|1886.4|89
1607367820000|2020-12-07 19:03:40|1887|1886.7|1886.6|1886.3|1887|1886.7|1886.5|1886.2|52
1607367830000|2020-12-07 19:03:50|1886.7|1886.4|1886.5|1886.2|1886.7|1886.4|1886.4|1886.1|84
1607367840000|2020-12-07 19:04:00|1886.6|1886.3|1886.7|1886.4|1886.7|1886.4|1886.4|1886.1|32
1607367850000|2020-12-07 19:04:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.3|1886|31
1607367860000|2020-12-07 19:04:20|1886.5|1886.2|1886.7|1886.4|1886.7|1886.4|1886.3|1886|82
1607367870000|2020-12-07 19:04:30|1886.9|1886.6|1886.9|1886.6|1887.2|1886.9|1886.8|1886.5|41
1607367880000|2020-12-07 19:04:40|1887|1886.7|1887|1886.7|1887|1886.7|1886.9|1886.6|22
1607367890000|2020-12-07 19:04:50|1886.9|1886.6|1886.8|1886.5|1887|1886.7|1886.8|1886.5|13
1607367900000|2020-12-07 19:05:00|1886.9|1886.6|1887.3|1887|1887.5|1887.2|1886.9|1886.6|35
1607367910000|2020-12-07 19:05:10|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1887|1886.7|30
1607367920000|2020-12-07 19:05:20|1887.3|1887|1887.7|1887.4|1887.7|1887.4|1887.3|1887|14
1607367930000|2020-12-07 19:05:30|1887.8|1887.5|1887.9|1887.6|1887.9|1887.6|1887.6|1887.3|21
1607367940000|2020-12-07 19:05:40|1887.8|1887.5|1888.3|1888|1888.3|1888|1887.8|1887.5|19
1607367950000|2020-12-07 19:05:50|1888.2|1887.9|1888.1|1887.8|1888.2|1887.9|1888|1887.7|12
1607367960000|2020-12-07 19:06:00|1888.2|1887.9|1888.2|1887.9|1888.4|1888.1|1888.1|1887.8|11
1607367970000|2020-12-07 19:06:10|1888.1|1887.8|1888|1887.7|1888.1|1887.8|1887.9|1887.6|9
1607367980000|2020-12-07 19:06:20|1888.1|1887.8|1888|1887.7|1888.2|1887.9|1887.8|1887.5|15
1607367990000|2020-12-07 19:06:30|1888.1|1887.8|1888.6|1888.3|1888.9|1888.6|1888.1|1887.8|88
1607368000000|2020-12-07 19:06:40|1888.5|1888.2|1888.9|1888.6|1889|1888.7|1888.5|1888.2|42
1607368010000|2020-12-07 19:06:50|1889|1888.7|1888.9|1888.6|1889|1888.7|1888.8|1888.5|6
1607368020000|2020-12-07 19:07:00|1889|1888.7|1889.3|1889|1889.3|1889|1889|1888.7|12
1607368030000|2020-12-07 19:07:10|1889.2|1888.9|1889.3|1889|1889.4|1889.1|1889.2|1888.9|31
1607368040000|2020-12-07 19:07:20|1889.5|1889.2|1889.7|1889.4|1889.7|1889.4|1889.5|1889.2|14
1607368050000|2020-12-07 19:07:30|1889.6|1889.3|1889.4|1889.1|1889.6|1889.3|1889.4|1889.1|23
1607368060000|2020-12-07 19:07:40|1889.5|1889.2|1889.3|1889|1889.5|1889.2|1889.3|1889|8
1607368070000|2020-12-07 19:07:50|1889.4|1889.1|1889.5|1889.2|1889.6|1889.3|1889.4|1889.1|20
1607368080000|2020-12-07 19:08:00|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|10
1607368090000|2020-12-07 19:08:10|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|9
1607368100000|2020-12-07 19:08:20|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|2
1607368110000|2020-12-07 19:08:30|1889.5|1889.2|1889.6|1889.3|1889.8|1889.5|1889.5|1889.2|146
1607368120000|2020-12-07 19:08:40|1889.7|1889.4|1889.5|1889.2|1889.7|1889.4|1889.5|1889.2|85
1607368130000|2020-12-07 19:08:50|1889.4|1889.1|1889.5|1889.2|1889.5|1889.2|1889.4|1889.1|77
1607368140000|2020-12-07 19:09:00|1889.4|1889.1|1889.5|1889.2|1889.5|1889.2|1889.4|1889.1|16
1607368150000|2020-12-07 19:09:10|1889.7|1889.4|1889.9|1889.6|1889.9|1889.6|1889.7|1889.4|7
1607368160000|2020-12-07 19:09:20|1889.7|1889.4|1889.9|1889.6|1889.9|1889.6|1889.7|1889.4|6
1607368170000|2020-12-07 19:09:30|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|4
1607368180000|2020-12-07 19:09:40|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|11
1607368190000|2020-12-07 19:09:50|1890.1|1889.8|1890.5|1890.2|1890.5|1890.2|1890.1|1889.8|48
1607368200000|2020-12-07 19:10:00|1890.4|1890.1|1890|1889.7|1890.4|1890.1|1890|1889.7|25
1607368210000|2020-12-07 19:10:10|1889.9|1889.6|1890.1|1889.8|1890.1|1889.8|1889.9|1889.6|19
1607368220000|2020-12-07 19:10:20|1890.3|1890|1890.2|1889.9|1890.3|1890|1890.1|1889.8|10
1607368230000|2020-12-07 19:10:30|1890.4|1890.1|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|21
1607368240000|2020-12-07 19:10:40|1890.2|1889.9|1890.1|1889.8|1890.2|1889.9|1890.1|1889.8|4
1607368250000|2020-12-07 19:10:50|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.1|1889.8|8
1607368260000|2020-12-07 19:11:00|1890.4|1890.1|1890.1|1889.8|1890.4|1890.1|1890|1889.7|8
1607368270000|2020-12-07 19:11:10|1890|1889.7|1889.8|1889.5|1890|1889.7|1889.8|1889.5|7
1607368280000|2020-12-07 19:11:20|1889.6|1889.3|1889.5|1889.2|1889.7|1889.4|1889.5|1889.2|12
1607368290000|2020-12-07 19:11:30|1889.6|1889.3|1888.7|1888.4|1889.6|1889.3|1888.7|1888.4|130
1607368300000|2020-12-07 19:11:40|1888.8|1888.5|1888.8|1888.5|1888.9|1888.6|1888.8|1888.5|19
1607368310000|2020-12-07 19:11:50|1888.9|1888.6|1889|1888.7|1889.1|1888.8|1888.9|1888.6|5
1607368320000|2020-12-07 19:12:00|1888.8|1888.5|1888.6|1888.3|1888.8|1888.5|1888.6|1888.3|11
1607368330000|2020-12-07 19:12:10|1888.3|1888|1888.3|1888|1888.5|1888.2|1888.3|1888|35
1607368340000|2020-12-07 19:12:20|1888.1|1887.8|1888.2|1887.9|1888.4|1888.1|1888.1|1887.8|66
1607368350000|2020-12-07 19:12:30|1888.3|1888|1888.6|1888.3|1888.7|1888.4|1888.3|1888|14
1607368360000|2020-12-07 19:12:40|||||||||14
1607368370000|2020-12-07 19:12:50|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|6
1607368380000|2020-12-07 19:13:00|1888.3|1888|1888.6|1888.3|1888.6|1888.3|1888.3|1888|11
1607368390000|2020-12-07 19:13:10|1888.7|1888.4|1888.9|1888.6|1888.9|1888.6|1888.7|1888.4|6
1607368410000|2020-12-07 19:13:30|1888.8|1888.5|1888.6|1888.3|1888.8|1888.5|1888.5|1888.2|9
1607368420000|2020-12-07 19:13:40|1888.8|1888.5|1889.2|1888.9|1889.2|1888.9|1888.8|1888.5|46
1607368430000|2020-12-07 19:13:50|||||||||5
1607368440000|2020-12-07 19:14:00|1888.9|1888.6|1889|1888.7|1889|1888.7|1888.9|1888.6|12
1607368450000|2020-12-07 19:14:10|1889.1|1888.8|1889|1888.7|1889.1|1888.8|1888.9|1888.6|20
1607368460000|2020-12-07 19:14:20|1889.1|1888.8|1889.1|1888.8|1889.3|1889|1889.1|1888.8|15
1607368470000|2020-12-07 19:14:30|1889.2|1888.9|1889.1|1888.8|1889.2|1888.9|1889|1888.7|9
1607368480000|2020-12-07 19:14:40|1889|1888.7|1889.3|1889|1889.3|1889|1888.8|1888.5|11
1607368490000|2020-12-07 19:14:50|1889.4|1889.1|1889.3|1889|1889.4|1889.1|1889.3|1889|9
1607368500000|2020-12-07 19:15:00|1889.2|1888.9|1889|1888.7|1889.3|1889|1889|1888.7|14
1607368510000|2020-12-07 19:15:10|1889.1|1888.8|1889.4|1889.1|1889.5|1889.2|1889.1|1888.8|8
1607368520000|2020-12-07 19:15:20|1889.3|1889|1889.3|1889|1889.5|1889.2|1889.3|1889|16
1607368530000|2020-12-07 19:15:30|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|6
1607368540000|2020-12-07 19:15:40|1889.3|1889|1889|1888.7|1889.3|1889|1889|1888.7|11
1607368550000|2020-12-07 19:15:50|1888.9|1888.6|1888.6|1888.3|1889|1888.7|1888.6|1888.3|188
1607368560000|2020-12-07 19:16:00|1888.4|1888.1|1888.6|1888.3|1888.6|1888.3|1888.4|1888.1|26
1607368570000|2020-12-07 19:16:10|1888.5|1888.2|1888.8|1888.5|1888.8|1888.5|1888.5|1888.2|77
1607368580000|2020-12-07 19:16:20|1888.7|1888.4|1888.5|1888.2|1888.7|1888.4|1888.5|1888.2|19
1607368590000|2020-12-07 19:16:30|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|6
1607368600000|2020-12-07 19:16:40|1888.5|1888.2|1888.4|1888.1|1888.5|1888.2|1888.4|1888.1|122
1607368610000|2020-12-07 19:16:50|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.5|1888.2|8
1607368620000|2020-12-07 19:17:00|1888.7|1888.4|1888.7|1888.4|1888.8|1888.5|1888.6|1888.3|16
1607368630000|2020-12-07 19:17:10|1888.8|1888.5|1888.9|1888.6|1888.9|1888.6|1888.6|1888.3|34
1607368640000|2020-12-07 19:17:20|1888.8|1888.5|1889.5|1889.2|1889.5|1889.2|1888.8|1888.5|33
1607368650000|2020-12-07 19:17:30|1889.6|1889.3|1889.4|1889.1|1889.6|1889.3|1889.2|1888.9|51
1607368660000|2020-12-07 19:17:40|1889.3|1889|1889.4|1889.1|1889.6|1889.3|1889.3|1889|24
1607368670000|2020-12-07 19:17:50|1889.6|1889.3|1889.3|1889|1889.6|1889.3|1889.3|1889|7
1607368680000|2020-12-07 19:18:00|1889.2|1888.9|1888.9|1888.6|1889.2|1888.9|1888.9|1888.6|20
1607368690000|2020-12-07 19:18:10|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1889.1|1888.8|8
1607368700000|2020-12-07 19:18:20|1889.3|1889|1889.3|1889|1889.4|1889.1|1889.2|1888.9|14
1607368710000|2020-12-07 19:18:30|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|17
1607368720000|2020-12-07 19:18:40|1889.3|1889|1889.4|1889.1|1889.4|1889.1|1889.2|1888.9|19
1607368730000|2020-12-07 19:18:50|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|1
1607368740000|2020-12-07 19:19:00|1889.4|1889.1|1889|1888.7|1889.4|1889.1|1889|1888.7|18
1607368750000|2020-12-07 19:19:10|1888.8|1888.5|1888.6|1888.3|1888.8|1888.5|1888.6|1888.3|12
1607368760000|2020-12-07 19:19:20|1888.5|1888.2|1888.6|1888.3|1888.6|1888.3|1888.5|1888.2|11
1607368770000|2020-12-07 19:19:30|1888.7|1888.4|1888.8|1888.5|1888.8|1888.5|1888.7|1888.4|8
1607368780000|2020-12-07 19:19:40|1888.9|1888.6|1888.7|1888.4|1888.9|1888.6|1888.7|1888.4|8
1607368790000|2020-12-07 19:19:50|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|2
1607368800000|2020-12-07 19:20:00|1888.7|1888.4|1888.8|1888.5|1888.8|1888.5|1888.7|1888.4|9
1607368810000|2020-12-07 19:20:10|1888.9|1888.6|1888.6|1888.3|1888.9|1888.6|1888.6|1888.3|31
1607368820000|2020-12-07 19:20:20|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|17
1607368830000|2020-12-07 19:20:30|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.4|1888.1|16
1607368840000|2020-12-07 19:20:40|1888.4|1888.1|1888.3|1888|1888.5|1888.2|1888.3|1888|21
1607368850000|2020-12-07 19:20:50|1888.5|1888.2|1888.4|1888.1|1888.5|1888.2|1888.3|1888|26
1607368860000|2020-12-07 19:21:00|1888.3|1888|1888.4|1888.1|1888.6|1888.3|1888.3|1888|33
1607368870000|2020-12-07 19:21:10|1888.5|1888.2|1888.2|1887.9|1888.5|1888.2|1888.2|1887.9|28
1607368880000|2020-12-07 19:21:20|1888.3|1888|1888.1|1887.8|1888.3|1888|1888|1887.7|31
1607368890000|2020-12-07 19:21:30|1888|1887.7|1887.8|1887.5|1888.1|1887.8|1887.8|1887.5|52
1607368900000|2020-12-07 19:21:40|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.8|1887.5|22
1607368910000|2020-12-07 19:21:50|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.6|1887.3|17
1607368920000|2020-12-07 19:22:00|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|34
1607368930000|2020-12-07 19:22:10|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|82
1607368940000|2020-12-07 19:22:20|1887.7|1887.4|1887.8|1887.5|1888|1887.7|1887.7|1887.4|31
1607368950000|2020-12-07 19:22:30|1887.9|1887.6|1888.2|1887.9|1888.2|1887.9|1887.9|1887.6|16
1607368960000|2020-12-07 19:22:40|1888.3|1888|1888.1|1887.8|1888.3|1888|1888.1|1887.8|31
1607368970000|2020-12-07 19:22:50|1888.3|1888|1888.3|1888|1888.3|1888|1888.2|1887.9|18
1607368980000|2020-12-07 19:23:00|1888.4|1888.1|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|15
1607368990000|2020-12-07 19:23:10|1888.4|1888.1|1888.5|1888.2|1888.7|1888.4|1888.4|1888.1|34
1607369000000|2020-12-07 19:23:20|1888.8|1888.5|1888.9|1888.6|1888.9|1888.6|1888.7|1888.4|34
1607369010000|2020-12-07 19:23:30|1889|1888.7|1888.2|1887.9|1889.1|1888.8|1888.2|1887.9|90
1607369020000|2020-12-07 19:23:40|1888.1|1887.8|1888.2|1887.9|1888.2|1887.9|1888.1|1887.8|32
1607369030000|2020-12-07 19:23:50|1888.1|1887.8|1888.1|1887.8|1888.2|1887.9|1888|1887.7|22
1607369040000|2020-12-07 19:24:00|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|14
1607369050000|2020-12-07 19:24:10|1888.1|1887.8|1888.1|1887.8|1888.2|1887.9|1888.1|1887.8|20
1607369060000|2020-12-07 19:24:20|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|12
1607369070000|2020-12-07 19:24:30|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|15
1607369080000|2020-12-07 19:24:40|1888.3|1888|1888.1|1887.8|1888.3|1888|1888.1|1887.8|18
1607369090000|2020-12-07 19:24:50|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|8
1607369100000|2020-12-07 19:25:00|1887.9|1887.6|1888.7|1888.4|1888.8|1888.5|1887.9|1887.6|47
1607369110000|2020-12-07 19:25:10|||||||||13
1607369120000|2020-12-07 19:25:20|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|14
1607369130000|2020-12-07 19:25:30|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|9
1607369140000|2020-12-07 19:25:40|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.4|1888.1|11
1607369150000|2020-12-07 19:25:50|1888.4|1888.1|1888.8|1888.5|1888.8|1888.5|1888.4|1888.1|110
1607369160000|2020-12-07 19:26:00|1888.9|1888.6|1889|1888.7|1889.2|1888.9|1888.8|1888.5|21
1607369170000|2020-12-07 19:26:10|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889|1888.7|20
1607369180000|2020-12-07 19:26:20|1889|1888.7|1889|1888.7|1889.2|1888.9|1889|1888.7|25
1607369190000|2020-12-07 19:26:30|1889.1|1888.8|1889|1888.7|1889.1|1888.8|1889|1888.7|16
1607369200000|2020-12-07 19:26:40|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.7|1888.4|22
1607369210000|2020-12-07 19:26:50|1889|1888.7|1888.6|1888.3|1889|1888.7|1888.6|1888.3|38
1607369220000|2020-12-07 19:27:00|1888.5|1888.2|1888.4|1888.1|1888.6|1888.3|1888.4|1888.1|14
1607369230000|2020-12-07 19:27:10|1888.1|1887.8|1887.8|1887.5|1888.1|1887.8|1887.8|1887.5|16
1607369240000|2020-12-07 19:27:20|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.6|1887.3|15
1607369250000|2020-12-07 19:27:30|1887.7|1887.4|1888|1887.7|1888|1887.7|1887.6|1887.3|19
1607369260000|2020-12-07 19:27:40|1887.9|1887.6|1888.3|1888|1888.3|1888|1887.9|1887.6|11
1607369270000|2020-12-07 19:27:50|1888.2|1887.9|1888.1|1887.8|1888.2|1887.9|1888.1|1887.8|3
1607369280000|2020-12-07 19:28:00|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|10
1607369290000|2020-12-07 19:28:10|||||||||5
1607369300000|2020-12-07 19:28:20|1888.6|1888.3|1888.5|1888.2|1888.6|1888.3|1888.5|1888.2|8
1607369310000|2020-12-07 19:28:30|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.3|1888|6
1607369320000|2020-12-07 19:28:40|1888.1|1887.8|1888.3|1888|1888.3|1888|1888.1|1887.8|13
1607369330000|2020-12-07 19:28:50|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1
1607369340000|2020-12-07 19:29:00|1888.1|1887.8|1888.3|1888|1888.3|1888|1888.1|1887.8|29
1607369350000|2020-12-07 19:29:10|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.2|1887.9|28
1607369360000|2020-12-07 19:29:20|1888.4|1888.1|1888.2|1887.9|1888.4|1888.1|1888.2|1887.9|4
1607369370000|2020-12-07 19:29:30|1888.5|1888.2|1888.3|1888|1888.5|1888.2|1888|1887.7|62
1607369380000|2020-12-07 19:29:40|1888.4|1888.1|1888.7|1888.4|1888.7|1888.4|1888.4|1888.1|27
1607369390000|2020-12-07 19:29:50|1888.8|1888.5|1889|1888.7|1889.1|1888.8|1888.8|1888.5|12
1607369400000|2020-12-07 19:30:00|1889.3|1889|1889.3|1889|1889.4|1889.1|1889.2|1888.9|36
1607369410000|2020-12-07 19:30:10|1889.2|1888.9|1889.2|1888.9|1889.4|1889.1|1889.2|1888.9|19
1607369420000|2020-12-07 19:30:20|1889.3|1889|1889.8|1889.5|1889.9|1889.6|1889.3|1889|49
1607369430000|2020-12-07 19:30:30|1889.5|1889.2|1889.4|1889.1|1889.6|1889.3|1889.4|1889.1|14
1607369440000|2020-12-07 19:30:40|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|7
1607369450000|2020-12-07 19:30:50|1889.6|1889.3|1889.9|1889.6|1889.9|1889.6|1889.6|1889.3|14
1607369460000|2020-12-07 19:31:00|1889.8|1889.5|1889.9|1889.6|1890|1889.7|1889.8|1889.5|15
1607369470000|2020-12-07 19:31:10|1890|1889.7|1890.4|1890.1|1890.4|1890.1|1890|1889.7|27
1607369480000|2020-12-07 19:31:20|1890.5|1890.2|1890.1|1889.8|1890.5|1890.2|1890.1|1889.8|31
1607369490000|2020-12-07 19:31:30|1890.2|1889.9|1890.6|1890.3|1890.6|1890.3|1890.2|1889.9|76
1607369500000|2020-12-07 19:31:40|1890.5|1890.2|1890.6|1890.3|1890.7|1890.4|1890.4|1890.1|48
1607369510000|2020-12-07 19:31:50|||||||||9
1607369520000|2020-12-07 19:32:00|1890.5|1890.2|1890.3|1890|1890.5|1890.2|1890.1|1889.8|37
1607369530000|2020-12-07 19:32:10|1890.2|1889.9|1890|1889.7|1890.3|1890|1890|1889.7|10
1607369540000|2020-12-07 19:32:20|1890.1|1889.8|1890.2|1889.9|1890.2|1889.9|1889.9|1889.6|21
1607369550000|2020-12-07 19:32:30|1890.4|1890.1|1890.6|1890.3|1890.7|1890.4|1890.4|1890.1|12
1607369560000|2020-12-07 19:32:40|1890.7|1890.4|1890.9|1890.6|1890.9|1890.6|1890.7|1890.4|33
1607369570000|2020-12-07 19:32:50|1890.7|1890.4|1890.9|1890.6|1890.9|1890.6|1890.7|1890.4|13
1607369580000|2020-12-07 19:33:00|1891|1890.7|1890.9|1890.6|1891.1|1890.8|1890.9|1890.6|37
1607369590000|2020-12-07 19:33:10|1890.8|1890.5|1891|1890.7|1891.1|1890.8|1890.8|1890.5|23
1607369600000|2020-12-07 19:33:20|1890.8|1890.5|1890.8|1890.5|1891|1890.7|1890.8|1890.5|22
1607369610000|2020-12-07 19:33:30|1890.6|1890.3|1890.5|1890.2|1890.7|1890.4|1890.4|1890.1|11
1607369620000|2020-12-07 19:33:40|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.3|1890|10
1607369630000|2020-12-07 19:33:50|1890.5|1890.2|1890.6|1890.3|1890.6|1890.3|1890.5|1890.2|10
1607369640000|2020-12-07 19:34:00|1890.7|1890.4|1890.5|1890.2|1890.7|1890.4|1890.3|1890|30
1607369650000|2020-12-07 19:34:10|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1
1607369660000|2020-12-07 19:34:20|1890.5|1890.2|1890.6|1890.3|1890.6|1890.3|1890.4|1890.1|11
1607369670000|2020-12-07 19:34:30|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.4|1890.1|6
1607369680000|2020-12-07 19:34:40|1890.3|1890|1890.2|1889.9|1890.3|1890|1890.2|1889.9|9
1607369690000|2020-12-07 19:34:50|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1889.7|1889.4|17
1607369700000|2020-12-07 19:35:00|1889.9|1889.6|1889.8|1889.5|1890|1889.7|1889.6|1889.3|36
1607369710000|2020-12-07 19:35:10|1889.9|1889.6|1890.2|1889.9|1890.2|1889.9|1889.9|1889.6|29
1607369720000|2020-12-07 19:35:20|1890|1889.7|1889.7|1889.4|1890|1889.7|1889.7|1889.4|22
1607369730000|2020-12-07 19:35:30|1889.6|1889.3|1889.6|1889.3|1889.7|1889.4|1889.5|1889.2|10
1607369740000|2020-12-07 19:35:40|1889.5|1889.2|1889.3|1889|1889.5|1889.2|1889.3|1889|17
1607369750000|2020-12-07 19:35:50|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.2|1888.9|39
1607369760000|2020-12-07 19:36:00|1889.6|1889.3|1889.5|1889.2|1889.7|1889.4|1889.4|1889.1|20
1607369770000|2020-12-07 19:36:10|1889.4|1889.1|1889.2|1888.9|1889.5|1889.2|1889.2|1888.9|14
1607369780000|2020-12-07 19:36:20|1889.3|1889|1889.2|1888.9|1889.5|1889.2|1889.1|1888.8|8
1607369790000|2020-12-07 19:36:30|1889.1|1888.8|1889.3|1889|1889.3|1889|1889|1888.7|51
1607369800000|2020-12-07 19:36:40|1889.4|1889.1|1889.9|1889.6|1889.9|1889.6|1889.4|1889.1|9
1607369810000|2020-12-07 19:36:50|1889.7|1889.4|1890.3|1890|1890.3|1890|1889.7|1889.4|23
1607369820000|2020-12-07 19:37:00|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|15
1607369830000|2020-12-07 19:37:10|1890.4|1890.1|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|22
1607369840000|2020-12-07 19:37:20|1890.2|1889.9|1889.8|1889.5|1890.2|1889.9|1889.7|1889.4|61
1607369850000|2020-12-07 19:37:30|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|9
1607369860000|2020-12-07 19:37:40|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|4
1607369870000|2020-12-07 19:37:50|1889.7|1889.4|1889.8|1889.5|1889.9|1889.6|1889.7|1889.4|15
1607369880000|2020-12-07 19:38:00|1889.6|1889.3|1889.5|1889.2|1889.6|1889.3|1889.5|1889.2|7
1607369890000|2020-12-07 19:38:10|1889.6|1889.3|1889.7|1889.4|1889.7|1889.4|1889.6|1889.3|7
1607369900000|2020-12-07 19:38:20|1889.8|1889.5|1889.9|1889.6|1889.9|1889.6|1889.8|1889.5|6
1607369910000|2020-12-07 19:38:30|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|3
1607369920000|2020-12-07 19:38:40|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.9|1889.6|4
1607369930000|2020-12-07 19:38:50|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|8
1607369940000|2020-12-07 19:39:00|1889.7|1889.4|1889.9|1889.6|1889.9|1889.6|1889.7|1889.4|9
1607369950000|2020-12-07 19:39:10|1889.8|1889.5|1890|1889.7|1890|1889.7|1889.8|1889.5|7
1607369960000|2020-12-07 19:39:20|1890.1|1889.8|1890|1889.7|1890.2|1889.9|1890|1889.7|30
1607369970000|2020-12-07 19:39:30|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|3
1607369980000|2020-12-07 19:39:40|||||||||1
1607369990000|2020-12-07 19:39:50|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.7|1889.4|13
1607370000000|2020-12-07 19:40:00|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|14
1607370010000|2020-12-07 19:40:10|||||||||9
1607370020000|2020-12-07 19:40:20|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|5
1607370030000|2020-12-07 19:40:30|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|1889.8|1889.5|4
1607370040000|2020-12-07 19:40:40|||||||||7
1607370050000|2020-12-07 19:40:50|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1
1607370060000|2020-12-07 19:41:00|1889.8|1889.5|1890.1|1889.8|1890.1|1889.8|1889.8|1889.5|13
1607370070000|2020-12-07 19:41:10|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|10
1607370080000|2020-12-07 19:41:20|1889.9|1889.6|1890.1|1889.8|1890.1|1889.8|1889.9|1889.6|7
1607370090000|2020-12-07 19:41:30|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|8
1607370100000|2020-12-07 19:41:40|1890|1889.7|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|5
1607370110000|2020-12-07 19:41:50|1890|1889.7|1890.1|1889.8|1890.1|1889.8|1890|1889.7|8
1607370120000|2020-12-07 19:42:00|1890.2|1889.9|1890.4|1890.1|1890.4|1890.1|1890.2|1889.9|31
1607370130000|2020-12-07 19:42:10|1890.3|1890|1890.4|1890.1|1890.4|1890.1|1890.3|1890|16
1607370140000|2020-12-07 19:42:20|1890.5|1890.2|1890.7|1890.4|1890.9|1890.6|1890.5|1890.2|29
1607370150000|2020-12-07 19:42:30|1890.8|1890.5|1890.9|1890.6|1890.9|1890.6|1890.7|1890.4|13
1607370160000|2020-12-07 19:42:40|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|102
1607370170000|2020-12-07 19:42:50|1890.9|1890.6|1890.7|1890.4|1890.9|1890.6|1890.6|1890.3|13
1607370180000|2020-12-07 19:43:00|1890.6|1890.3|1890.9|1890.6|1890.9|1890.6|1890.6|1890.3|18
1607370190000|2020-12-07 19:43:10|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.4|1890.1|26
1607370200000|2020-12-07 19:43:20|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1890.7|1890.4|9
1607370210000|2020-12-07 19:43:30|1890.7|1890.4|1890.8|1890.5|1890.8|1890.5|1890.6|1890.3|18
1607370220000|2020-12-07 19:43:40|1890.9|1890.6|1890.6|1890.3|1890.9|1890.6|1890.5|1890.2|33
1607370230000|2020-12-07 19:43:50|1890.5|1890.2|1890.6|1890.3|1890.6|1890.3|1890.5|1890.2|4
1607370240000|2020-12-07 19:44:00|1890.8|1890.5|1890.9|1890.6|1891|1890.7|1890.7|1890.4|48
1607370250000|2020-12-07 19:44:10|1891|1890.7|1891.1|1890.8|1891.1|1890.8|1891|1890.7|29
1607370260000|2020-12-07 19:44:20|1891|1890.7|1890.8|1890.5|1891.2|1890.9|1890.8|1890.5|18
1607370270000|2020-12-07 19:44:30|1891|1890.7|1891.2|1890.9|1891.2|1890.9|1891|1890.7|4
1607370280000|2020-12-07 19:44:40|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|1891.1|1890.8|9
1607370290000|2020-12-07 19:44:50|1891.3|1891|1891.3|1891|1891.3|1891|1891.3|1891|7
1607370300000|2020-12-07 19:45:00|1891.2|1890.9|1891.1|1890.8|1891.4|1891.1|1891.1|1890.8|29
1607370310000|2020-12-07 19:45:10|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.2|1890.9|21
1607370320000|2020-12-07 19:45:20|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891.3|1891|9
1607370330000|2020-12-07 19:45:30|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.4|1891.1|8
1607370340000|2020-12-07 19:45:40|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.4|1891.1|11
1607370350000|2020-12-07 19:45:50|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.4|1891.1|26
1607370360000|2020-12-07 19:46:00|1891.3|1891|1891.5|1891.2|1891.5|1891.2|1891.3|1891|24
1607370370000|2020-12-07 19:46:10|1891.4|1891.1|1891.2|1890.9|1891.4|1891.1|1891.2|1890.9|14
1607370380000|2020-12-07 19:46:20|||||||||2
1607370390000|2020-12-07 19:46:30|1891.1|1890.8|1891.2|1890.9|1891.2|1890.9|1891.1|1890.8|3
1607370400000|2020-12-07 19:46:40|1891.3|1891|1891.5|1891.2|1891.6|1891.3|1891.3|1891|27
1607370410000|2020-12-07 19:46:50|1891.4|1891.1|1891.4|1891.1|1891.6|1891.3|1891.4|1891.1|7
1607370420000|2020-12-07 19:47:00|1891.5|1891.2|1891.6|1891.3|1891.6|1891.3|1891.4|1891.1|8
1607370430000|2020-12-07 19:47:10|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.5|1891.2|13
1607370440000|2020-12-07 19:47:20|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|15
1607370450000|2020-12-07 19:47:30|1891.7|1891.4|1891.7|1891.4|1891.8|1891.5|1891.7|1891.4|13
1607370460000|2020-12-07 19:47:40|1891.6|1891.3|1891.7|1891.4|1891.8|1891.5|1891.5|1891.2|11
1607370470000|2020-12-07 19:47:50|1891.8|1891.5|1891.6|1891.3|1891.8|1891.5|1891.6|1891.3|14
1607370480000|2020-12-07 19:48:00|1891.7|1891.4|1891.9|1891.6|1891.9|1891.6|1891.5|1891.2|73
1607370490000|2020-12-07 19:48:10|1891.7|1891.4|1891.9|1891.6|1891.9|1891.6|1891.7|1891.4|13
1607370500000|2020-12-07 19:48:20|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|28
1607370510000|2020-12-07 19:48:30|1892.1|1891.8|1892|1891.7|1892.2|1891.9|1892|1891.7|15
1607370520000|2020-12-07 19:48:40|1892.1|1891.8|1891.9|1891.6|1892.1|1891.8|1891.9|1891.6|7
1607370530000|2020-12-07 19:48:50|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.7|1891.4|23
1607370540000|2020-12-07 19:49:00|1891.6|1891.3|1891.3|1891|1891.9|1891.6|1891.3|1891|47
1607370550000|2020-12-07 19:49:10|1891.1|1890.8|1891.3|1891|1891.3|1891|1891|1890.7|48
1607370560000|2020-12-07 19:49:20|1891.2|1890.9|1891.5|1891.2|1891.5|1891.2|1891.2|1890.9|11
1607370570000|2020-12-07 19:49:30|1891.6|1891.3|1892|1891.7|1892|1891.7|1891.6|1891.3|18
1607370580000|2020-12-07 19:49:40|1892.1|1891.8|1892.3|1892|1892.5|1892.2|1892.1|1891.8|105
1607370590000|2020-12-07 19:49:50|1892.4|1892.1|1892.5|1892.2|1892.5|1892.2|1892.3|1892|13
1607370600000|2020-12-07 19:50:00|1892.6|1892.3|1892.5|1892.2|1892.6|1892.3|1892.4|1892.1|13
1607370610000|2020-12-07 19:50:10|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892.2|1891.9|14
1607370620000|2020-12-07 19:50:20|1892.2|1891.9|1892.4|1892.1|1892.6|1892.3|1892.2|1891.9|43
1607370630000|2020-12-07 19:50:30|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.3|1892|8
1607370640000|2020-12-07 19:50:40|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|4
1607370650000|2020-12-07 19:50:50|1892.2|1891.9|1891.9|1891.6|1892.2|1891.9|1891.9|1891.6|49
1607370660000|2020-12-07 19:51:00|1891.8|1891.5|1891.9|1891.6|1892|1891.7|1891.8|1891.5|8
1607370670000|2020-12-07 19:51:10|1891.8|1891.5|1892.4|1892.1|1892.5|1892.2|1891.8|1891.5|58
1607370680000|2020-12-07 19:51:20|1892.3|1892|1892.3|1892|1892.4|1892.1|1892.3|1892|4
1607370690000|2020-12-07 19:51:30|1892.2|1891.9|1892.4|1892.1|1892.4|1892.1|1892.2|1891.9|6
1607370700000|2020-12-07 19:51:40|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.4|1892.1|7
1607370710000|2020-12-07 19:51:50|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1
1607370720000|2020-12-07 19:52:00|1892.2|1891.9|1892|1891.7|1892.2|1891.9|1892|1891.7|4
1607370730000|2020-12-07 19:52:10|1891.9|1891.6|1892.6|1892.3|1892.7|1892.4|1891.9|1891.6|41
1607370740000|2020-12-07 19:52:20|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|8
1607370750000|2020-12-07 19:52:30|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|11
1607370760000|2020-12-07 19:52:40|||||||||2
1607370770000|2020-12-07 19:52:50|1892.9|1892.6|1892.6|1892.3|1893|1892.7|1892.6|1892.3|21
1607370780000|2020-12-07 19:53:00|1892.7|1892.4|1893|1892.7|1893|1892.7|1892.7|1892.4|9
1607370790000|2020-12-07 19:53:10|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|23
1607370800000|2020-12-07 19:53:20|1893.1|1892.8|1892.8|1892.5|1893.1|1892.8|1892.8|1892.5|13
1607370810000|2020-12-07 19:53:30|1893|1892.7|1892.8|1892.5|1893|1892.7|1892.8|1892.5|7
1607370820000|2020-12-07 19:53:40|||||||||2
1607370830000|2020-12-07 19:53:50|1892.9|1892.6|1893|1892.7|1893|1892.7|1892.9|1892.6|16
1607370840000|2020-12-07 19:54:00|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1893.1|1892.8|1
1607370850000|2020-12-07 19:54:10|1893.3|1893|1893.1|1892.8|1893.3|1893|1893|1892.7|5
1607370860000|2020-12-07 19:54:20|1893.2|1892.9|1893.1|1892.8|1893.3|1893|1893.1|1892.8|7
1607370870000|2020-12-07 19:54:30|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|8
1607370880000|2020-12-07 19:54:40|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.8|1892.5|14
1607370890000|2020-12-07 19:54:50|1892.7|1892.4|1892.3|1892|1892.7|1892.4|1892.1|1891.8|92
1607370900000|2020-12-07 19:55:00|1892.2|1891.9|1892.1|1891.8|1892.2|1891.9|1891.9|1891.6|45
1607370910000|2020-12-07 19:55:10|1891.8|1891.5|1892.4|1892.1|1892.4|1892.1|1891.8|1891.5|29
1607370920000|2020-12-07 19:55:20|1892.5|1892.2|1891.9|1891.6|1892.5|1892.2|1891.9|1891.6|59
1607370930000|2020-12-07 19:55:30|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|8
1607370940000|2020-12-07 19:55:40|1891.9|1891.6|1891.9|1891.6|1892|1891.7|1891.9|1891.6|16
1607370950000|2020-12-07 19:55:50|1892|1891.7|1891.8|1891.5|1892|1891.7|1891.8|1891.5|4
1607370960000|2020-12-07 19:56:00|1891.5|1891.2|1891.6|1891.3|1891.7|1891.4|1891.5|1891.2|39
1607370970000|2020-12-07 19:56:10|1891.5|1891.2|1891.8|1891.5|1892|1891.7|1891.4|1891.1|25
1607370980000|2020-12-07 19:56:20|1892|1891.7|1891.4|1891.1|1892|1891.7|1891.4|1891.1|12
1607370990000|2020-12-07 19:56:30|1891.6|1891.3|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|17
1607371000000|2020-12-07 19:56:40|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.5|1891.2|14
1607371010000|2020-12-07 19:56:50|1891.5|1891.2|1891.6|1891.3|1891.6|1891.3|1891.4|1891.1|18
1607371020000|2020-12-07 19:57:00|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.6|1891.3|18
1607371030000|2020-12-07 19:57:10|1891.5|1891.2|1891.7|1891.4|1891.8|1891.5|1891.3|1891|56
1607371040000|2020-12-07 19:57:20|1891.6|1891.3|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|15
1607371050000|2020-12-07 19:57:30|1891.8|1891.5|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|11
1607371060000|2020-12-07 19:57:40|1891.9|1891.6|1892.1|1891.8|1892.2|1891.9|1891.9|1891.6|9
1607371070000|2020-12-07 19:57:50|1892|1891.7|1892.1|1891.8|1892.1|1891.8|1892|1891.7|6
1607371080000|2020-12-07 19:58:00|1892|1891.7|1892|1891.7|1892.1|1891.8|1892|1891.7|14
1607371090000|2020-12-07 19:58:10|1891.9|1891.6|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|11
1607371100000|2020-12-07 19:58:20|1891.9|1891.6|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|6
1607371110000|2020-12-07 19:58:30|1891.9|1891.6|1892.1|1891.8|1892.1|1891.8|1891.9|1891.6|12
1607371120000|2020-12-07 19:58:40|1892|1891.7|1892|1891.7|1892.1|1891.8|1891.9|1891.6|8
1607371130000|2020-12-07 19:58:50|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.7|1891.4|8
1607371140000|2020-12-07 19:59:00|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|1891.8|1891.5|5
1607371150000|2020-12-07 19:59:10|1892|1891.7|1892|1891.7|1892|1891.7|1891.9|1891.6|5
1607371160000|2020-12-07 19:59:20|1891.9|1891.6|1891.9|1891.6|1892.1|1891.8|1891.9|1891.6|33
1607371170000|2020-12-07 19:59:30|1891.8|1891.5|1891.6|1891.3|1891.8|1891.5|1891.6|1891.3|12
1607371180000|2020-12-07 19:59:40|1891.5|1891.2|1891.6|1891.3|1891.6|1891.3|1891.5|1891.2|20
1607371190000|2020-12-07 19:59:50|1891.4|1891.1|1891.7|1891.4|1891.7|1891.4|1891.4|1891.1|20
1607371200000|2020-12-07 20:00:00|1891.6|1891.3|1891.8|1891.5|1891.8|1891.5|1891.5|1891.2|19
1607371210000|2020-12-07 20:00:10|1891.7|1891.4|1891.4|1891.1|1891.7|1891.4|1891.4|1891.1|24
1607371220000|2020-12-07 20:00:20|1891.3|1891|1891|1890.7|1891.4|1891.1|1890.9|1890.6|29
1607371230000|2020-12-07 20:00:30|1890.9|1890.6|1890.8|1890.5|1891|1890.7|1890.4|1890.1|42
1607371240000|2020-12-07 20:00:40|1890.9|1890.6|1890.9|1890.6|1891|1890.7|1890.8|1890.5|23
1607371250000|2020-12-07 20:00:50|1890.8|1890.5|1890.6|1890.3|1891|1890.7|1890.6|1890.3|23
1607371260000|2020-12-07 20:01:00|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.2|1889.9|34
1607371270000|2020-12-07 20:01:10|1890.3|1890|1890.3|1890|1890.6|1890.3|1890.3|1890|12
1607371280000|2020-12-07 20:01:20|1890.4|1890.1|1890.5|1890.2|1890.5|1890.2|1890.4|1890.1|13
1607371290000|2020-12-07 20:01:30|1890.4|1890.1|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|38
1607371300000|2020-12-07 20:01:40|1890.2|1889.9|1890.3|1890|1890.3|1890|1890|1889.7|29
1607371310000|2020-12-07 20:01:50|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1890.2|1889.9|23
1607371320000|2020-12-07 20:02:00|1890.6|1890.3|1890.2|1889.9|1890.6|1890.3|1890.2|1889.9|20
1607371330000|2020-12-07 20:02:10|1890.3|1890|1890.5|1890.2|1890.5|1890.2|1890.3|1890|13
1607371340000|2020-12-07 20:02:20|1890.6|1890.3|1890.4|1890.1|1890.6|1890.3|1890.4|1890.1|13
1607371350000|2020-12-07 20:02:30|1890.5|1890.2|1890.2|1889.9|1890.6|1890.3|1890|1889.7|33
1607371360000|2020-12-07 20:02:40|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|15
1607371370000|2020-12-07 20:02:50|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|6
1607371380000|2020-12-07 20:03:00|1890.3|1890|1890.3|1890|1890.3|1890|1890.3|1890|10
1607371390000|2020-12-07 20:03:10|1890.4|1890.1|1890.4|1890.1|1890.5|1890.2|1890.4|1890.1|11
1607371400000|2020-12-07 20:03:20|1890.5|1890.2|1891.2|1890.9|1891.2|1890.9|1890.5|1890.2|31
1607371410000|2020-12-07 20:03:30|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.3|1891|54
1607371420000|2020-12-07 20:03:40|1891.6|1891.3|1891.6|1891.3|1891.8|1891.5|1891.5|1891.2|30
1607371430000|2020-12-07 20:03:50|1891.4|1891.1|1891.5|1891.2|1891.6|1891.3|1891.4|1891.1|16
1607371440000|2020-12-07 20:04:00|1891.4|1891.1|1891|1890.7|1891.4|1891.1|1891|1890.7|24
1607371450000|2020-12-07 20:04:10|1891.4|1891.1|1891.9|1891.6|1892.3|1892|1891.4|1891.1|66
1607371460000|2020-12-07 20:04:20|1892|1891.7|1891.7|1891.4|1892.1|1891.8|1891.7|1891.4|16
1607371470000|2020-12-07 20:04:30|1891.6|1891.3|1891.8|1891.5|1891.8|1891.5|1891.5|1891.2|44
1607371480000|2020-12-07 20:04:40|1891.9|1891.6|1891.8|1891.5|1891.9|1891.6|1891.6|1891.3|23
1607371490000|2020-12-07 20:04:50|1891.9|1891.6|1891.5|1891.2|1891.9|1891.6|1891.5|1891.2|18
1607371500000|2020-12-07 20:05:00|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.3|1891|22
1607371510000|2020-12-07 20:05:10|1891.6|1891.3|1891.3|1891|1891.6|1891.3|1891.1|1890.8|25
1607371520000|2020-12-07 20:05:20|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.2|1890.9|13
1607371530000|2020-12-07 20:05:30|1891.5|1891.2|1891.4|1891.1|1891.5|1891.2|1891.3|1891|9
1607371540000|2020-12-07 20:05:40|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891.3|1891|15
1607371550000|2020-12-07 20:05:50|1891.3|1891|1891|1890.7|1891.3|1891|1891|1890.7|14
1607371560000|2020-12-07 20:06:00|1891.1|1890.8|1890.8|1890.5|1891.1|1890.8|1890.8|1890.5|21
1607371570000|2020-12-07 20:06:10|1890.7|1890.4|1890.3|1890|1890.7|1890.4|1890.3|1890|35
1607371580000|2020-12-07 20:06:20|1890.2|1889.9|1890.4|1890.1|1890.5|1890.2|1890.2|1889.9|31
1607371590000|2020-12-07 20:06:30|1890.5|1890.2|1890.2|1889.9|1890.5|1890.2|1890.2|1889.9|22
1607371600000|2020-12-07 20:06:40|1890.1|1889.8|1890.1|1889.8|1890.2|1889.9|1890|1889.7|30
1607371610000|2020-12-07 20:06:50|1890.2|1889.9|1890.5|1890.2|1890.5|1890.2|1890.2|1889.9|16
1607371620000|2020-12-07 20:07:00|1890.7|1890.4|1890.4|1890.1|1890.7|1890.4|1890.3|1890|19
1607371630000|2020-12-07 20:07:10|1890.3|1890|1890.2|1889.9|1890.3|1890|1890.2|1889.9|19
1607371640000|2020-12-07 20:07:20|1890.3|1890|1890.5|1890.2|1890.5|1890.2|1890.3|1890|73
1607371650000|2020-12-07 20:07:30|1890.6|1890.3|1890.6|1890.3|1890.7|1890.4|1890.6|1890.3|17
1607371660000|2020-12-07 20:07:40|1890.7|1890.4|1890.6|1890.3|1890.7|1890.4|1890.6|1890.3|11
1607371670000|2020-12-07 20:07:50|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|1890.8|1890.5|8
1607371680000|2020-12-07 20:08:00|1890.7|1890.4|1890.6|1890.3|1891|1890.7|1890.6|1890.3|19
1607371690000|2020-12-07 20:08:10|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|10
1607371700000|2020-12-07 20:08:20|1890.9|1890.6|1890.6|1890.3|1890.9|1890.6|1890.6|1890.3|15
1607371710000|2020-12-07 20:08:30|1890.7|1890.4|1890.6|1890.3|1890.7|1890.4|1890.6|1890.3|18
1607371720000|2020-12-07 20:08:40|1890.5|1890.2|1890.6|1890.3|1890.6|1890.3|1890.5|1890.2|8
1607371730000|2020-12-07 20:08:50|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|9
1607371740000|2020-12-07 20:09:00|||||||||7
1607371750000|2020-12-07 20:09:10|1890.3|1890|1890.2|1889.9|1890.4|1890.1|1890.2|1889.9|101
1607371760000|2020-12-07 20:09:20|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|9
1607371770000|2020-12-07 20:09:30|1890.1|1889.8|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|11
1607371780000|2020-12-07 20:09:40|1889.8|1889.5|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|22
1607371790000|2020-12-07 20:09:50|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|12
1607371800000|2020-12-07 20:10:00|1889.8|1889.5|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|19
1607371810000|2020-12-07 20:10:10|1889.9|1889.6|1890.1|1889.8|1890.2|1889.9|1889.8|1889.5|34
1607371820000|2020-12-07 20:10:20|1890.2|1889.9|1890.4|1890.1|1890.5|1890.2|1890.1|1889.8|79
1607371830000|2020-12-07 20:10:30|1890.3|1890|1890.1|1889.8|1890.5|1890.2|1890.1|1889.8|43
1607371840000|2020-12-07 20:10:40|1890|1889.7|1890.3|1890|1890.3|1890|1890|1889.7|14
1607371850000|2020-12-07 20:10:50|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|9
1607371860000|2020-12-07 20:11:00|1890.3|1890|1890.1|1889.8|1890.3|1890|1890|1889.7|11
1607371870000|2020-12-07 20:11:10|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1890.2|1889.9|17
1607371880000|2020-12-07 20:11:20|1890.6|1890.3|1890.9|1890.6|1890.9|1890.6|1890.6|1890.3|17
1607371890000|2020-12-07 20:11:30|1890.8|1890.5|1890.2|1889.9|1890.8|1890.5|1890.2|1889.9|21
1607371900000|2020-12-07 20:11:40|1890.3|1890|1889.6|1889.3|1890.3|1890|1889.6|1889.3|18
1607371910000|2020-12-07 20:11:50|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.6|1889.3|17
1607371920000|2020-12-07 20:12:00|1889.6|1889.3|1890.1|1889.8|1890.1|1889.8|1889.6|1889.3|25
1607371930000|2020-12-07 20:12:10|1890|1889.7|1889.9|1889.6|1890.1|1889.8|1889.9|1889.6|15
1607371940000|2020-12-07 20:12:20|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1889.9|1889.6|16
1607371950000|2020-12-07 20:12:30|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.1|1889.8|10
1607371960000|2020-12-07 20:12:40|1890.3|1890|1890|1889.7|1890.3|1890|1890|1889.7|16
1607371970000|2020-12-07 20:12:50|1890.1|1889.8|1890.3|1890|1890.3|1890|1890.1|1889.8|18
1607371980000|2020-12-07 20:13:00|1890.2|1889.9|1890.7|1890.4|1890.7|1890.4|1890.2|1889.9|19
1607371990000|2020-12-07 20:13:10|1890.4|1890.1|1890.5|1890.2|1890.7|1890.4|1890.4|1890.1|20
1607372000000|2020-12-07 20:13:20|1890.6|1890.3|1890.5|1890.2|1890.7|1890.4|1890.5|1890.2|7
1607372010000|2020-12-07 20:13:30|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|17
1607372020000|2020-12-07 20:13:40|1890.4|1890.1|1890.3|1890|1890.4|1890.1|1890.3|1890|6
1607372030000|2020-12-07 20:13:50|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|6
1607372040000|2020-12-07 20:14:00|1890.3|1890|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|29
1607372050000|2020-12-07 20:14:10|1890.2|1889.9|1890.1|1889.8|1890.2|1889.9|1890.1|1889.8|11
1607372060000|2020-12-07 20:14:20|1889.9|1889.6|1889.9|1889.6|1890|1889.7|1889.9|1889.6|12
1607372070000|2020-12-07 20:14:30|1889.8|1889.5|1889.8|1889.5|1890|1889.7|1889.8|1889.5|6
1607372080000|2020-12-07 20:14:40|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|39
1607372090000|2020-12-07 20:14:50|1889.9|1889.6|1889.8|1889.5|1890|1889.7|1889.8|1889.5|13
1607372100000|2020-12-07 20:15:00|1889.9|1889.6|1889.7|1889.4|1890.2|1889.9|1889.7|1889.4|21
1607372110000|2020-12-07 20:15:10|1889.9|1889.6|1890.5|1890.2|1890.5|1890.2|1889.9|1889.6|21
1607372120000|2020-12-07 20:15:20|1890.4|1890.1|1890.3|1890|1890.5|1890.2|1890.3|1890|8
1607372130000|2020-12-07 20:15:30|1890.4|1890.1|1890.5|1890.2|1890.5|1890.2|1890.4|1890.1|6
1607372140000|2020-12-07 20:15:40|1890.4|1890.1|1890.5|1890.2|1890.8|1890.5|1890.4|1890.1|46
1607372150000|2020-12-07 20:15:50|1890.4|1890.1|1890.5|1890.2|1890.6|1890.3|1890.4|1890.1|9
1607372160000|2020-12-07 20:16:00|1890.4|1890.1|1890.2|1889.9|1890.5|1890.2|1890.2|1889.9|15
1607372170000|2020-12-07 20:16:10|1890.3|1890|1890.9|1890.6|1890.9|1890.6|1890.3|1890|47
1607372180000|2020-12-07 20:16:20|1891|1890.7|1891|1890.7|1891.2|1890.9|1891|1890.7|26
1607372190000|2020-12-07 20:16:30|1891.1|1890.8|1891.3|1891|1891.3|1891|1891|1890.7|29
1607372200000|2020-12-07 20:16:40|1891.2|1890.9|1891.4|1891.1|1891.4|1891.1|1891.1|1890.8|21
1607372210000|2020-12-07 20:16:50|1891.5|1891.2|1891.7|1891.4|1891.7|1891.4|1891.4|1891.1|32
1607372220000|2020-12-07 20:17:00|1891.6|1891.3|1891.2|1890.9|1891.6|1891.3|1891.1|1890.8|41
1607372230000|2020-12-07 20:17:10|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.1|1890.8|19
1607372240000|2020-12-07 20:17:20|1891.3|1891|1891.6|1891.3|1891.6|1891.3|1891.3|1891|8
1607372250000|2020-12-07 20:17:30|1891.7|1891.4|1891.7|1891.4|1891.8|1891.5|1891.7|1891.4|18
1607372260000|2020-12-07 20:17:40|1891.8|1891.5|1892.1|1891.8|1892.1|1891.8|1891.8|1891.5|39
1607372270000|2020-12-07 20:17:50|1892|1891.7|1891.8|1891.5|1892.1|1891.8|1891.8|1891.5|14
1607372280000|2020-12-07 20:18:00|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|6
1607372290000|2020-12-07 20:18:10|1891.9|1891.6|1892|1891.7|1892|1891.7|1891.9|1891.6|8
1607372300000|2020-12-07 20:18:20|1892.1|1891.8|1891.7|1891.4|1892.2|1891.9|1891.7|1891.4|26
1607372310000|2020-12-07 20:18:30|1891.8|1891.5|1891.9|1891.6|1891.9|1891.6|1891.8|1891.5|11
1607372320000|2020-12-07 20:18:40|1892.1|1891.8|1892|1891.7|1892.1|1891.8|1892|1891.7|9
1607372330000|2020-12-07 20:18:50|1892.1|1891.8|1892.1|1891.8|1892.3|1892|1892.1|1891.8|17
1607372340000|2020-12-07 20:19:00|1892.3|1892|1892.3|1892|1892.4|1892.1|1892.3|1892|38
1607372350000|2020-12-07 20:19:10|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.4|1892.1|29
1607372360000|2020-12-07 20:19:20|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.3|1892|18
1607372370000|2020-12-07 20:19:30|1892.5|1892.2|1892.6|1892.3|1892.6|1892.3|1892.3|1892|20
1607372380000|2020-12-07 20:19:40|1892.7|1892.4|1892.8|1892.5|1892.9|1892.6|1892.7|1892.4|51
1607372390000|2020-12-07 20:19:50|1892.9|1892.6|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|13
1607372400000|2020-12-07 20:20:00|1892.8|1892.5|1893.1|1892.8|1893.1|1892.8|1892.8|1892.5|24
1607372410000|2020-12-07 20:20:10|1892.9|1892.6|1892.9|1892.6|1893|1892.7|1892.9|1892.6|20
1607372420000|2020-12-07 20:20:20|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.7|1892.4|24
1607372430000|2020-12-07 20:20:30|1892.6|1892.3|1892.6|1892.3|1892.7|1892.4|1892.6|1892.3|22
1607372440000|2020-12-07 20:20:40|1892.4|1892.1|1892.6|1892.3|1892.6|1892.3|1892.4|1892.1|11
1607372450000|2020-12-07 20:20:50|1892.7|1892.4|1892.7|1892.4|1892.8|1892.5|1892.7|1892.4|7
1607372460000|2020-12-07 20:21:00|1892.4|1892.1|1892.4|1892.1|1892.5|1892.2|1892.4|1892.1|26
1607372470000|2020-12-07 20:21:10|1892.3|1892|1892.2|1891.9|1892.3|1892|1892.2|1891.9|18
1607372480000|2020-12-07 20:21:20|1892.1|1891.8|1892.2|1891.9|1892.2|1891.9|1892.1|1891.8|6
1607372490000|2020-12-07 20:21:30|1892.1|1891.8|1892.2|1891.9|1892.3|1892|1892.1|1891.8|21
1607372500000|2020-12-07 20:21:40|1892.1|1891.8|1891.9|1891.6|1892.1|1891.8|1891.9|1891.6|12
1607372510000|2020-12-07 20:21:50|1892|1891.7|1892.1|1891.8|1892.3|1892|1892|1891.7|49
1607372520000|2020-12-07 20:22:00|1892|1891.7|1892|1891.7|1892|1891.7|1891.7|1891.4|56
1607372530000|2020-12-07 20:22:10|1892.1|1891.8|1892.1|1891.8|1892.2|1891.9|1892.1|1891.8|14
1607372540000|2020-12-07 20:22:20|1892.3|1892|1892.2|1891.9|1892.3|1892|1892.1|1891.8|34
1607372550000|2020-12-07 20:22:30|1892.1|1891.8|1892|1891.7|1892.1|1891.8|1892|1891.7|11
1607372560000|2020-12-07 20:22:40|1891.8|1891.5|1892.1|1891.8|1892.1|1891.8|1891.8|1891.5|12
1607372570000|2020-12-07 20:22:50|1892|1891.7|1892|1891.7|1892|1891.7|1891.9|1891.6|11
1607372580000|2020-12-07 20:23:00|1891.9|1891.6|1892|1891.7|1892|1891.7|1891.9|1891.6|7
1607372590000|2020-12-07 20:23:10|1892.1|1891.8|1892.2|1891.9|1892.2|1891.9|1892.1|1891.8|27
1607372600000|2020-12-07 20:23:20|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|3
1607372610000|2020-12-07 20:23:30|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1
1607372620000|2020-12-07 20:23:40|1892.1|1891.8|1891.8|1891.5|1892.1|1891.8|1891.8|1891.5|59
1607372630000|2020-12-07 20:23:50|1891.9|1891.6|1891.6|1891.3|1891.9|1891.6|1891.6|1891.3|20
1607372640000|2020-12-07 20:24:00|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.5|1891.2|32
1607372650000|2020-12-07 20:24:10|1891.6|1891.3|1891.9|1891.6|1892|1891.7|1891.6|1891.3|68
1607372660000|2020-12-07 20:24:20|1892|1891.7|1892|1891.7|1892|1891.7|1891.9|1891.6|11
1607372670000|2020-12-07 20:24:30|||||||||7
1607372680000|2020-12-07 20:24:40|1892.1|1891.8|1892|1891.7|1892.1|1891.8|1892|1891.7|7
1607372690000|2020-12-07 20:24:50|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|8
1607372700000|2020-12-07 20:25:00|1892.1|1891.8|1892.1|1891.8|1892.2|1891.9|1892.1|1891.8|19
1607372710000|2020-12-07 20:25:10|1892.2|1891.9|1892.3|1892|1892.3|1892|1892.1|1891.8|29
1607372720000|2020-12-07 20:25:20|1892.4|1892.1|1892.4|1892.1|1892.5|1892.2|1892.3|1892|21
1607372730000|2020-12-07 20:25:30|1892.5|1892.2|1892.4|1892.1|1892.5|1892.2|1892.3|1892|21
1607372740000|2020-12-07 20:25:40|1892.5|1892.2|1892.6|1892.3|1892.6|1892.3|1892.5|1892.2|17
1607372750000|2020-12-07 20:25:50|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892.7|1892.4|17
1607372760000|2020-12-07 20:26:00|1892.7|1892.4|1892.4|1892.1|1892.7|1892.4|1892.1|1891.8|45
1607372770000|2020-12-07 20:26:10|1892.5|1892.2|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|31
1607372780000|2020-12-07 20:26:20|1892.3|1892|1892.5|1892.2|1892.7|1892.4|1892.3|1892|22
1607372790000|2020-12-07 20:26:30|1892.6|1892.3|1893|1892.7|1893|1892.7|1892.6|1892.3|23
1607372800000|2020-12-07 20:26:40|1892.9|1892.6|1893.5|1893.2|1893.6|1893.3|1892.9|1892.6|103
1607372810000|2020-12-07 20:26:50|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|48
1607372820000|2020-12-07 20:27:00|1893.7|1893.4|1893.5|1893.2|1893.7|1893.4|1893.5|1893.2|24
1607372830000|2020-12-07 20:27:10|1893.6|1893.3|1893.5|1893.2|1893.6|1893.3|1893.5|1893.2|18
1607372840000|2020-12-07 20:27:20|1893.6|1893.3|1893.8|1893.5|1893.8|1893.5|1893.5|1893.2|28
1607372850000|2020-12-07 20:27:30|1893.6|1893.3|1893.5|1893.2|1893.6|1893.3|1893.3|1893|26
1607372860000|2020-12-07 20:27:40|1893.7|1893.4|1893.3|1893|1893.7|1893.4|1893.3|1893|19
1607372870000|2020-12-07 20:27:50|1893.1|1892.8|1892.8|1892.5|1893.1|1892.8|1892.8|1892.5|10
1607372880000|2020-12-07 20:28:00|1892.7|1892.4|1892.3|1892|1892.7|1892.4|1892.2|1891.9|47
1607372890000|2020-12-07 20:28:10|1892.2|1891.9|1892.2|1891.9|1892.3|1892|1892.2|1891.9|12
1607372900000|2020-12-07 20:28:20|1892.1|1891.8|1891.9|1891.6|1892.2|1891.9|1891.9|1891.6|31
1607372910000|2020-12-07 20:28:30|1891.8|1891.5|1892|1891.7|1892|1891.7|1891.8|1891.5|17
1607372920000|2020-12-07 20:28:40|1892.2|1891.9|1892.7|1892.4|1892.7|1892.4|1892.1|1891.8|27
1607372930000|2020-12-07 20:28:50|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.6|1892.3|13
1607372940000|2020-12-07 20:29:00|1892.8|1892.5|1892.8|1892.5|1893.1|1892.8|1892.8|1892.5|21
1607372950000|2020-12-07 20:29:10|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.5|1892.2|17
1607372960000|2020-12-07 20:29:20|1892.6|1892.3|1893.1|1892.8|1893.1|1892.8|1892.6|1892.3|52
1607372970000|2020-12-07 20:29:30|1893.2|1892.9|1893.4|1893.1|1893.4|1893.1|1893.2|1892.9|40
1607372980000|2020-12-07 20:29:40|1893.5|1893.2|1893.5|1893.2|1893.6|1893.3|1893.4|1893.1|46
1607372990000|2020-12-07 20:29:50|1893.6|1893.3|1893.5|1893.2|1893.6|1893.3|1893.5|1893.2|26
1607373000000|2020-12-07 20:30:00|1893.4|1893.1|1894|1893.7|1894.2|1893.9|1893.2|1892.9|140
1607373010000|2020-12-07 20:30:10|1893.9|1893.6|1894.1|1893.8|1894.1|1893.8|1893.9|1893.6|20
1607373020000|2020-12-07 20:30:20|1894.2|1893.9|1894.1|1893.8|1894.2|1893.9|1894|1893.7|28
1607373030000|2020-12-07 20:30:30|1893.9|1893.6|1894.2|1893.9|1894.2|1893.9|1893.9|1893.6|25
1607373040000|2020-12-07 20:30:40|1894.3|1894|1894.1|1893.8|1894.3|1894|1894.1|1893.8|23
1607373050000|2020-12-07 20:30:50|1894.3|1894|1894|1893.7|1894.3|1894|1894|1893.7|9
1607373060000|2020-12-07 20:31:00|1893.9|1893.6|1894.1|1893.8|1894.4|1894.1|1893.8|1893.5|60
1607373070000|2020-12-07 20:31:10|1894.2|1893.9|1894.3|1894|1894.3|1894|1894.1|1893.8|17
1607373080000|2020-12-07 20:31:20|1894.2|1893.9|1894.3|1894|1894.6|1894.3|1894.2|1893.9|26
1607373090000|2020-12-07 20:31:30|1894.4|1894.1|1894.5|1894.2|1894.7|1894.4|1894.4|1894.1|25
1607373100000|2020-12-07 20:31:40|1894.4|1894.1|1894.7|1894.4|1894.7|1894.4|1894.4|1894.1|13
1607373110000|2020-12-07 20:31:50|1894.6|1894.3|1895|1894.7|1895.2|1894.9|1894.6|1894.3|305
1607373120000|2020-12-07 20:32:00|1895.1|1894.8|1894.9|1894.6|1895.2|1894.9|1894.8|1894.5|74
1607373130000|2020-12-07 20:32:10|1894.8|1894.5|1894.7|1894.4|1894.8|1894.5|1894.6|1894.3|34
1607373140000|2020-12-07 20:32:20|1894.6|1894.3|1894.4|1894.1|1894.7|1894.4|1894.4|1894.1|21
1607373150000|2020-12-07 20:32:30|1894.3|1894|1894.5|1894.2|1894.5|1894.2|1894.3|1894|27
1607373160000|2020-12-07 20:32:40|1894.7|1894.4|1894.5|1894.2|1894.7|1894.4|1894.5|1894.2|22
1607373170000|2020-12-07 20:32:50|1894.4|1894.1|1894.4|1894.1|1894.5|1894.2|1894.3|1894|34
1607373180000|2020-12-07 20:33:00|1894.3|1894|1893.8|1893.5|1894.3|1894|1893.8|1893.5|45
1607373190000|2020-12-07 20:33:10|1893.7|1893.4|1893.9|1893.6|1893.9|1893.6|1893.6|1893.3|30
1607373200000|2020-12-07 20:33:20|1894|1893.7|1893.9|1893.6|1894|1893.7|1893.9|1893.6|8
1607373210000|2020-12-07 20:33:30|1893.8|1893.5|1894.1|1893.8|1894.1|1893.8|1893.7|1893.4|54
1607373220000|2020-12-07 20:33:40|1894.2|1893.9|1894.3|1894|1894.3|1894|1894.1|1893.8|10
1607373230000|2020-12-07 20:33:50|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894|1893.7|24
1607373240000|2020-12-07 20:34:00|1894.3|1894|1894.3|1894|1894.3|1894|1894.3|1894|35
1607373250000|2020-12-07 20:34:10|1894.2|1893.9|1894.1|1893.8|1894.3|1894|1894.1|1893.8|40
1607373260000|2020-12-07 20:34:20|1894.2|1893.9|1893.9|1893.6|1894.2|1893.9|1893.9|1893.6|10
1607373270000|2020-12-07 20:34:30|1893.8|1893.5|1894.3|1894|1894.3|1894|1893.8|1893.5|50
1607373280000|2020-12-07 20:34:40|1894.2|1893.9|1894.2|1893.9|1894.3|1894|1894|1893.7|46
1607373290000|2020-12-07 20:34:50|1894.3|1894|1893.9|1893.6|1894.3|1894|1893.9|1893.6|23
1607373300000|2020-12-07 20:35:00|1893.6|1893.3|1893.5|1893.2|1893.7|1893.4|1893.5|1893.2|55
1607373310000|2020-12-07 20:35:10|1893.6|1893.3|1894|1893.7|1894|1893.7|1893.6|1893.3|33
1607373320000|2020-12-07 20:35:20|1893.9|1893.6|1893.9|1893.6|1894|1893.7|1893.8|1893.5|95
1607373330000|2020-12-07 20:35:30|1894|1893.7|1894.3|1894|1894.3|1894|1893.9|1893.6|120
1607373340000|2020-12-07 20:35:40|1894.4|1894.1|1894.5|1894.2|1894.6|1894.3|1894.3|1894|90
1607373350000|2020-12-07 20:35:50|1894.6|1894.3|1894.7|1894.4|1894.8|1894.5|1894.6|1894.3|39
1607373360000|2020-12-07 20:36:00|1895|1894.7|1895.1|1894.8|1895.1|1894.8|1894.9|1894.6|35
1607373370000|2020-12-07 20:36:10|1895.2|1894.9|1895.1|1894.8|1895.2|1894.9|1895|1894.7|68
1607373380000|2020-12-07 20:36:20|1895.2|1894.9|1895.1|1894.8|1895.3|1895|1895.1|1894.8|37
1607373390000|2020-12-07 20:36:30|1895.2|1894.9|1895|1894.7|1895.2|1894.9|1894.8|1894.5|30
1607373400000|2020-12-07 20:36:40|1894.8|1894.5|1895.2|1894.9|1895.2|1894.9|1894.8|1894.5|18
1607373410000|2020-12-07 20:36:50|1895.3|1895|1895.2|1894.9|1895.3|1895|1895.1|1894.8|23
1607373420000|2020-12-07 20:37:00|1895.1|1894.8|1895|1894.7|1895.1|1894.8|1894.8|1894.5|18
1607373430000|2020-12-07 20:37:10|1894.9|1894.6|1894.3|1894|1894.9|1894.6|1894.3|1894|37
1607373440000|2020-12-07 20:37:20|1894.4|1894.1|1894.4|1894.1|1894.4|1894.1|1894.3|1894|12
1607373450000|2020-12-07 20:37:30|1894.3|1894|1894.6|1894.3|1894.6|1894.3|1894.3|1894|57
1607373460000|2020-12-07 20:37:40|1894.5|1894.2|1894.6|1894.3|1894.6|1894.3|1894.5|1894.2|40
1607373470000|2020-12-07 20:37:50|1894.7|1894.4|1894.9|1894.6|1895|1894.7|1894.7|1894.4|75
1607373480000|2020-12-07 20:38:00|1894.7|1894.4|1894.9|1894.6|1895|1894.7|1894.7|1894.4|47
1607373490000|2020-12-07 20:38:10|1894.8|1894.5|1894.7|1894.4|1894.8|1894.5|1894.6|1894.3|18
1607373500000|2020-12-07 20:38:20|1894.5|1894.2|1894.6|1894.3|1894.8|1894.5|1894.5|1894.2|10
1607373510000|2020-12-07 20:38:30|1894.5|1894.2|1894.7|1894.4|1894.7|1894.4|1894.4|1894.1|14
1607373520000|2020-12-07 20:38:40|1894.8|1894.5|1895|1894.7|1895|1894.7|1894.7|1894.4|32
1607373530000|2020-12-07 20:38:50|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1894.9|1894.6|33
1607373540000|2020-12-07 20:39:00|1895|1894.7|1894.7|1894.4|1895|1894.7|1894.7|1894.4|24
1607373550000|2020-12-07 20:39:10|1894.6|1894.3|1894.5|1894.2|1894.6|1894.3|1894.5|1894.2|17
1607373560000|2020-12-07 20:39:20|1894.4|1894.1|1894.2|1893.9|1894.4|1894.1|1894.2|1893.9|14
1607373570000|2020-12-07 20:39:30|1894.4|1894.1|1894.7|1894.4|1894.7|1894.4|1894.4|1894.1|29
1607373580000|2020-12-07 20:39:40|1894.6|1894.3|1894.6|1894.3|1894.6|1894.3|1894.5|1894.2|32
1607373590000|2020-12-07 20:39:50|1894.5|1894.2|1894.5|1894.2|1894.5|1894.2|1894.4|1894.1|14
1607373600000|2020-12-07 20:40:00|1894.4|1894.1|1894.5|1894.2|1894.5|1894.2|1894.3|1894|22
1607373610000|2020-12-07 20:40:10|1894.4|1894.1|1894|1893.7|1894.4|1894.1|1894|1893.7|31
1607373620000|2020-12-07 20:40:20|1894.2|1893.9|1894|1893.7|1894.2|1893.9|1893.9|1893.6|21
1607373630000|2020-12-07 20:40:30|1894.1|1893.8|1893.8|1893.5|1894.1|1893.8|1893.6|1893.3|30
1607373640000|2020-12-07 20:40:40|1893.7|1893.4|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|10
1607373650000|2020-12-07 20:40:50|1893.6|1893.3|1893.7|1893.4|1893.8|1893.5|1893.6|1893.3|17
1607373660000|2020-12-07 20:41:00|1893.5|1893.2|1893.7|1893.4|1893.7|1893.4|1893.5|1893.2|26
1607373670000|2020-12-07 20:41:10|1893.6|1893.3|1893.6|1893.3|1893.6|1893.3|1893.5|1893.2|35
1607373680000|2020-12-07 20:41:20|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.2|1892.9|15
1607373690000|2020-12-07 20:41:30|1893.2|1892.9|1893.1|1892.8|1893.2|1892.9|1893.1|1892.8|19
1607373700000|2020-12-07 20:41:40|1892.9|1892.6|1892.6|1892.3|1892.9|1892.6|1892.5|1892.2|37
1607373710000|2020-12-07 20:41:50|1892.5|1892.2|1892.4|1892.1|1892.7|1892.4|1892.3|1892|62
1607373720000|2020-12-07 20:42:00|1892.1|1891.8|1892.2|1891.9|1892.4|1892.1|1892.1|1891.8|43
1607373730000|2020-12-07 20:42:10|1892.1|1891.8|1891.9|1891.6|1892.2|1891.9|1891.9|1891.6|31
1607373740000|2020-12-07 20:42:20|1892|1891.7|1892.6|1892.3|1892.6|1892.3|1892|1891.7|65
1607373750000|2020-12-07 20:42:30|1892.5|1892.2|1892.1|1891.8|1892.5|1892.2|1892.1|1891.8|32
1607373760000|2020-12-07 20:42:40|1892.2|1891.9|1892.1|1891.8|1892.2|1891.9|1892|1891.7|21
1607373770000|2020-12-07 20:42:50|1892|1891.7|1892|1891.7|1892|1891.7|1891.7|1891.4|26
1607373780000|2020-12-07 20:43:00|1891.9|1891.6|1891.5|1891.2|1891.9|1891.6|1891.4|1891.1|43
1607373790000|2020-12-07 20:43:10|1891.7|1891.4|1891.7|1891.4|1891.8|1891.5|1891.6|1891.3|68
1607373800000|2020-12-07 20:43:20|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.5|1891.2|19
1607373810000|2020-12-07 20:43:30|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.5|1891.2|27
1607373820000|2020-12-07 20:43:40|1891.5|1891.2|1891.3|1891|1891.6|1891.3|1891.3|1891|25
1607373830000|2020-12-07 20:43:50|1891.2|1890.9|1890.8|1890.5|1891.2|1890.9|1890.7|1890.4|77
1607373840000|2020-12-07 20:44:00|1890.7|1890.4|1889.9|1889.6|1890.7|1890.4|1889.8|1889.5|146
1607373850000|2020-12-07 20:44:10|1889.8|1889.5|1890.5|1890.2|1890.5|1890.2|1889.6|1889.3|154
1607373860000|2020-12-07 20:44:20|1890.3|1890|1891|1890.7|1891.3|1891|1890.3|1890|63
1607373870000|2020-12-07 20:44:30|1890.9|1890.6|1891|1890.7|1891.2|1890.9|1890.8|1890.5|103
1607373880000|2020-12-07 20:44:40|1891.1|1890.8|1891.2|1890.9|1891.3|1891|1891.1|1890.8|58
1607373890000|2020-12-07 20:44:50|1891.6|1891.3|1891.5|1891.2|1891.7|1891.4|1891.5|1891.2|29
1607373900000|2020-12-07 20:45:00|1891.3|1891|1890.9|1890.6|1891.6|1891.3|1890.7|1890.4|57
1607373910000|2020-12-07 20:45:10|1891|1890.7|1892|1891.7|1892.1|1891.8|1891|1890.7|81
1607373920000|2020-12-07 20:45:20|1891.9|1891.6|1892.3|1892|1892.3|1892|1891.8|1891.5|51
1607373930000|2020-12-07 20:45:30|1892.2|1891.9|1892.3|1892|1892.3|1892|1892.1|1891.8|19
1607373940000|2020-12-07 20:45:40|1892.2|1891.9|1892.2|1891.9|1892.5|1892.2|1892.2|1891.9|56
1607373950000|2020-12-07 20:45:50|1892.3|1892|1891.9|1891.6|1892.3|1892|1891.6|1891.3|93
1607373960000|2020-12-07 20:46:00|1892|1891.7|1891.9|1891.6|1892.1|1891.8|1891.5|1891.2|166
1607373970000|2020-12-07 20:46:10|1891.8|1891.5|1891.6|1891.3|1891.8|1891.5|1891.4|1891.1|23
1607373980000|2020-12-07 20:46:20|1891.5|1891.2|1891.5|1891.2|1891.5|1891.2|1891.3|1891|23
1607373990000|2020-12-07 20:46:30|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.3|1891|27
1607374000000|2020-12-07 20:46:40|1891.4|1891.1|1890.9|1890.6|1891.5|1891.2|1890.8|1890.5|92
1607374010000|2020-12-07 20:46:50|1890.8|1890.5|1890.5|1890.2|1890.8|1890.5|1890.5|1890.2|16
1607374020000|2020-12-07 20:47:00|1890.4|1890.1|1890.3|1890|1890.5|1890.2|1890.2|1889.9|25
1607374030000|2020-12-07 20:47:10|1890.2|1889.9|1889.5|1889.2|1890.3|1890|1889.5|1889.2|165
1607374040000|2020-12-07 20:47:20|1889.6|1889.3|1889.5|1889.2|1889.8|1889.5|1889.5|1889.2|103
1607374050000|2020-12-07 20:47:30|1889.7|1889.4|1889.8|1889.5|1890.1|1889.8|1889.6|1889.3|220
1607374060000|2020-12-07 20:47:40|1889.9|1889.6|1890.3|1890|1890.4|1890.1|1889.7|1889.4|71
1607374070000|2020-12-07 20:47:50|1890.5|1890.2|1890.3|1890|1890.7|1890.4|1890.3|1890|26
1607374080000|2020-12-07 20:48:00|1890.2|1889.9|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|40
1607374090000|2020-12-07 20:48:10|1890|1889.7|1889.8|1889.5|1890.2|1889.9|1889.8|1889.5|17
1607374100000|2020-12-07 20:48:20|1889.9|1889.6|1889.9|1889.6|1890.2|1889.9|1889.9|1889.6|37
1607374110000|2020-12-07 20:48:30|1889.8|1889.5|1889.1|1888.8|1889.8|1889.5|1889|1888.7|167
1607374120000|2020-12-07 20:48:40|1889.2|1888.9|1888.8|1888.5|1889.2|1888.9|1888.8|1888.5|196
1607374130000|2020-12-07 20:48:50|1888.7|1888.4|1888.4|1888.1|1888.7|1888.4|1888.4|1888.1|73
1607374140000|2020-12-07 20:49:00|1888.3|1888|1888.1|1887.8|1888.5|1888.2|1887.9|1887.6|202
1607374150000|2020-12-07 20:49:10|1887.9|1887.6|1888.1|1887.8|1888.2|1887.9|1887.6|1887.3|143
1607374160000|2020-12-07 20:49:20|1888.2|1887.9|1889.6|1889.3|1889.8|1889.5|1888.2|1887.9|207
1607374170000|2020-12-07 20:49:30|1889.9|1889.6|1888.7|1888.4|1890|1889.7|1888.7|1888.4|175
1607374180000|2020-12-07 20:49:40|1888.8|1888.5|1888.8|1888.5|1889|1888.7|1888.7|1888.4|74
1607374190000|2020-12-07 20:49:50|1888.7|1888.4|1889|1888.7|1889.2|1888.9|1888.7|1888.4|29
1607374200000|2020-12-07 20:50:00|1889.1|1888.8|1890.1|1889.8|1891.1|1890.8|1889.1|1888.8|379
1607374210000|2020-12-07 20:50:10|1890|1889.7|1889.7|1889.4|1890|1889.7|1889.2|1888.9|156
1607374220000|2020-12-07 20:50:20|1889.6|1889.3|1890.1|1889.8|1890.2|1889.9|1889.6|1889.3|67
1607374230000|2020-12-07 20:50:30|1890|1889.7|1890.3|1890|1890.8|1890.5|1890|1889.7|91
1607374240000|2020-12-07 20:50:40|1890.4|1890.1|1890.1|1889.8|1890.4|1890.1|1890|1889.7|41
1607374250000|2020-12-07 20:50:50|1890|1889.7|1890.2|1889.9|1890.2|1889.9|1889.8|1889.5|33
1607374260000|2020-12-07 20:51:00|1890.1|1889.8|1890.3|1890|1890.3|1890|1889.7|1889.4|29
1607374270000|2020-12-07 20:51:10|1890.2|1889.9|1890.6|1890.3|1890.6|1890.3|1890.2|1889.9|51
1607374280000|2020-12-07 20:51:20|1890.8|1890.5|1891|1890.7|1891.1|1890.8|1890.7|1890.4|41
1607374290000|2020-12-07 20:51:30|1891.1|1890.8|1891.3|1891|1891.4|1891.1|1891|1890.7|35
1607374300000|2020-12-07 20:51:40|1891.4|1891.1|1891.5|1891.2|1891.5|1891.2|1891.2|1890.9|66
1607374310000|2020-12-07 20:51:50|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.3|1891|108
1607374320000|2020-12-07 20:52:00|1891.5|1891.2|1891.5|1891.2|1891.7|1891.4|1891.4|1891.1|41
1607374330000|2020-12-07 20:52:10|1891.4|1891.1|1891.6|1891.3|1891.7|1891.4|1891.1|1890.8|95
1607374340000|2020-12-07 20:52:20|1891.7|1891.4|1892.1|1891.8|1892.1|1891.8|1891.7|1891.4|64
1607374350000|2020-12-07 20:52:30|1891.6|1891.3|1892.2|1891.9|1892.3|1892|1891.6|1891.3|103
1607374360000|2020-12-07 20:52:40|1892.3|1892|1892|1891.7|1892.3|1892|1891.7|1891.4|61
1607374370000|2020-12-07 20:52:50|1892.1|1891.8|1892.3|1892|1892.3|1892|1892.1|1891.8|23
1607374380000|2020-12-07 20:53:00|1892.1|1891.8|1892.1|1891.8|1892.3|1892|1892|1891.7|63
1607374390000|2020-12-07 20:53:10|1892.2|1891.9|1891.8|1891.5|1892.2|1891.9|1891.8|1891.5|38
1607374400000|2020-12-07 20:53:20|1891.9|1891.6|1892.5|1892.2|1892.5|1892.2|1891.7|1891.4|32
1607374410000|2020-12-07 20:53:30|1892.6|1892.3|1892.8|1892.5|1892.9|1892.6|1892.5|1892.2|27
1607374420000|2020-12-07 20:53:40|1892.9|1892.6|1892.9|1892.6|1893|1892.7|1892.9|1892.6|23
1607374430000|2020-12-07 20:53:50|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.8|1892.5|21
1607374440000|2020-12-07 20:54:00|1892.9|1892.6|1892.5|1892.2|1892.9|1892.6|1892.5|1892.2|27
1607374450000|2020-12-07 20:54:10|1892.6|1892.3|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|23
1607374460000|2020-12-07 20:54:20|1892.4|1892.1|1892.8|1892.5|1892.9|1892.6|1892.4|1892.1|42
1607374470000|2020-12-07 20:54:30|1892.9|1892.6|1893.4|1893.1|1893.4|1893.1|1892.9|1892.6|90
1607374480000|2020-12-07 20:54:40|1893.3|1893|1893.7|1893.4|1893.8|1893.5|1893.3|1893|146
1607374490000|2020-12-07 20:54:50|1893.6|1893.3|1893.6|1893.3|1893.7|1893.4|1893.3|1893|57
1607374500000|2020-12-07 20:55:00|1893.7|1893.4|1893.6|1893.3|1893.7|1893.4|1893.5|1893.2|96
1607374510000|2020-12-07 20:55:10|1893.7|1893.4|1894|1893.7|1894|1893.7|1893.6|1893.3|112
1607374520000|2020-12-07 20:55:20|1894.1|1893.8|1894.1|1893.8|1894.1|1893.8|1893.9|1893.6|109
1607374530000|2020-12-07 20:55:30|1894.2|1893.9|1894|1893.7|1894.3|1894|1894|1893.7|176
1607374540000|2020-12-07 20:55:40|1894.1|1893.8|1894.3|1894|1894.5|1894.2|1894.1|1893.8|118
1607374550000|2020-12-07 20:55:50|1894.2|1893.9|1893.8|1893.5|1894.3|1894|1893.5|1893.2|110
1607374560000|2020-12-07 20:56:00|1893.7|1893.4|1893.4|1893.1|1893.7|1893.4|1893.1|1892.8|115
1607374570000|2020-12-07 20:56:10|1893.3|1893|1892.9|1892.6|1893.3|1893|1892.7|1892.4|52
1607374580000|2020-12-07 20:56:20|1892.8|1892.5|1893|1892.7|1893.3|1893|1892.8|1892.5|69
1607374590000|2020-12-07 20:56:30|1893.2|1892.9|1893.3|1893|1893.4|1893.1|1893.2|1892.9|41
1607374600000|2020-12-07 20:56:40|1893.5|1893.2|1893.6|1893.3|1893.7|1893.4|1893.4|1893.1|69
1607374610000|2020-12-07 20:56:50|1893.5|1893.2|1893|1892.7|1893.5|1893.2|1893|1892.7|56
1607374620000|2020-12-07 20:57:00|1892.9|1892.6|1892.8|1892.5|1892.9|1892.6|1892.7|1892.4|82
1607374630000|2020-12-07 20:57:10|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892.6|1892.3|105
1607374640000|2020-12-07 20:57:20|1893.1|1892.8|1892.8|1892.5|1893.1|1892.8|1892.8|1892.5|132
1607374650000|2020-12-07 20:57:30|1892.7|1892.4|1892.4|1892.1|1892.9|1892.6|1892.4|1892.1|60
1607374660000|2020-12-07 20:57:40|1892.2|1891.9|1891.8|1891.5|1892.3|1892|1891.8|1891.5|161
1607374670000|2020-12-07 20:57:50|1891.9|1891.6|1891.7|1891.4|1892|1891.7|1891.6|1891.3|71
1607374680000|2020-12-07 20:58:00|1891.6|1891.3|1892.7|1892.4|1892.7|1892.4|1891.6|1891.3|172
1607374690000|2020-12-07 20:58:10|1892.8|1892.5|1891.6|1891.3|1892.9|1892.6|1891.5|1891.2|268
1607374700000|2020-12-07 20:58:20|1891.5|1891.2|1891.7|1891.4|1891.7|1891.4|1891.3|1891|165
1607374710000|2020-12-07 20:58:30|1891.9|1891.6|1892.7|1892.4|1892.8|1892.5|1891.9|1891.6|187
1607374720000|2020-12-07 20:58:40|1892.8|1892.5|1892.3|1892|1892.8|1892.5|1891.9|1891.6|178
1607374730000|2020-12-07 20:58:50|1892.4|1892.1|1892.3|1892|1892.4|1892.1|1892|1891.7|117
1607374740000|2020-12-07 20:59:00|1892.8|1892.5|1894.1|1893.8|1894.1|1893.8|1892.8|1892.5|590
1607374750000|2020-12-07 20:59:10|1894|1893.7|1893.8|1893.5|1894|1893.7|1893.6|1893.3|398
1607374760000|2020-12-07 20:59:20|1893.6|1893.3|1892.4|1892.1|1893.6|1893.3|1892.3|1892|424
1607374770000|2020-12-07 20:59:30|1892.5|1892.2|1892.8|1892.5|1893.4|1893.1|1892.5|1892.2|484
1607374780000|2020-12-07 20:59:40|1893|1892.7|1893|1892.7|1893.7|1893.4|1893|1892.7|644
1607374790000|2020-12-07 20:59:50|1893.1|1892.8|1893.3|1893|1893.3|1893|1892.3|1892|1550
1607374800000|2020-12-07 21:00:00|1893.4|1893.1|1892.8|1892.5|1894.1|1893.8|1892.7|1892.4|924
1607374810000|2020-12-07 21:00:10|1892.7|1892.4|1892.4|1892.1|1892.9|1892.6|1892.3|1892|323
1607374820000|2020-12-07 21:00:20|1892.3|1892|1892.1|1891.8|1892.7|1892.4|1891.7|1891.4|353
1607374830000|2020-12-07 21:00:30|1892.2|1891.9|1891.8|1891.5|1892.2|1891.9|1891.5|1891.2|211
1607374840000|2020-12-07 21:00:40|1892|1891.7|1892.7|1892.4|1892.9|1892.6|1892|1891.7|154
1607374850000|2020-12-07 21:00:50|1892.8|1892.5|1892.3|1892|1892.9|1892.6|1892.1|1891.8|80
1607374860000|2020-12-07 21:01:00|1892.4|1892.1|1892.5|1892.2|1892.8|1892.5|1892.4|1892.1|70
1607374870000|2020-12-07 21:01:10|1892.6|1892.3|1892.7|1892.4|1892.7|1892.4|1892.4|1892.1|45
1607374880000|2020-12-07 21:01:20|1892.8|1892.5|1892.7|1892.4|1892.8|1892.5|1892.6|1892.3|147
1607374890000|2020-12-07 21:01:30|1892.8|1892.5|1892.4|1892.1|1892.8|1892.5|1892.3|1892|122
1607374900000|2020-12-07 21:01:40|1892.3|1892|1892.4|1892.1|1892.4|1892.1|1892.3|1892|38
1607374910000|2020-12-07 21:01:50|1892.3|1892|1892.2|1891.9|1892.4|1892.1|1892|1891.7|67
1607374920000|2020-12-07 21:02:00|1892.3|1892|1892.1|1891.8|1892.4|1892.1|1892|1891.7|75
1607374930000|2020-12-07 21:02:10|1892.2|1891.9|1892.1|1891.8|1892.2|1891.9|1891.9|1891.6|50
1607374940000|2020-12-07 21:02:20|1892.2|1891.9|1892.4|1892.1|1892.5|1892.2|1892.1|1891.8|117
1607374950000|2020-12-07 21:02:30|1892.3|1892|1892|1891.7|1892.3|1892|1892|1891.7|164
1607374960000|2020-12-07 21:02:40|1892.1|1891.8|1892.2|1891.9|1892.4|1892.1|1892|1891.7|106
1607374970000|2020-12-07 21:02:50|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1891.6|1891.3|42
1607374980000|2020-12-07 21:03:00|1892|1891.7|1891.7|1891.4|1892|1891.7|1891.6|1891.3|30
1607374990000|2020-12-07 21:03:10|1891.8|1891.5|1891.8|1891.5|1891.9|1891.6|1891.7|1891.4|73
1607375000000|2020-12-07 21:03:20|1891.9|1891.6|1891.8|1891.5|1892|1891.7|1891.7|1891.4|45
1607375010000|2020-12-07 21:03:30|1891.9|1891.6|1891.9|1891.6|1892.1|1891.8|1891.7|1891.4|26
1607375020000|2020-12-07 21:03:40|1891.8|1891.5|1891.4|1891.1|1891.8|1891.5|1891.4|1891.1|54
1607375030000|2020-12-07 21:03:50|1891.5|1891.2|1891.3|1891|1891.5|1891.2|1891.2|1890.9|56
1607375040000|2020-12-07 21:04:00|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.2|1890.9|19
1607375050000|2020-12-07 21:04:10|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.2|1890.9|39
1607375060000|2020-12-07 21:04:20|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.2|1890.9|12
1607375070000|2020-12-07 21:04:30|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.3|1891|29
1607375080000|2020-12-07 21:04:40|1891.3|1891|1891.6|1891.3|1891.7|1891.4|1891.3|1891|63
1607375090000|2020-12-07 21:04:50|1891.5|1891.2|1891.4|1891.1|1891.6|1891.3|1891.4|1891.1|18
1607375100000|2020-12-07 21:05:00|1891.5|1891.2|1891.7|1891.4|1891.7|1891.4|1891.5|1891.2|30
1607375110000|2020-12-07 21:05:10|1891.9|1891.6|1891.6|1891.3|1892|1891.7|1891.5|1891.2|168
1607375120000|2020-12-07 21:05:20|1891.5|1891.2|1891.1|1890.8|1891.5|1891.2|1891.1|1890.8|62
1607375130000|2020-12-07 21:05:30|1891.2|1890.9|1891|1890.7|1891.2|1890.9|1891|1890.7|23
1607375140000|2020-12-07 21:05:40|1890.9|1890.6|1891|1890.7|1891.2|1890.9|1890.8|1890.5|67
1607375150000|2020-12-07 21:05:50|1890.9|1890.6|1891.1|1890.8|1891.1|1890.8|1890.8|1890.5|29
1607375160000|2020-12-07 21:06:00|1890.9|1890.6|1891.4|1891.1|1891.5|1891.2|1890.9|1890.6|41
1607375170000|2020-12-07 21:06:10|1891.5|1891.2|1891.2|1890.9|1891.6|1891.3|1891.2|1890.9|12
1607375180000|2020-12-07 21:06:20|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891.3|1891|5
1607375190000|2020-12-07 21:06:30|1891.3|1891|1891.4|1891.1|1891.4|1891.1|1891.3|1891|3
1607375200000|2020-12-07 21:06:40|1891.3|1891|1891.5|1891.2|1891.5|1891.2|1891.3|1891|25
1607375210000|2020-12-07 21:06:50|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|13
1607375220000|2020-12-07 21:07:00|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.6|1891.3|9
1607375230000|2020-12-07 21:07:10|||||||||11
1607375240000|2020-12-07 21:07:20|1891.5|1891.2|1891.4|1891.1|1891.6|1891.3|1891.4|1891.1|41
1607375250000|2020-12-07 21:07:30|1891.5|1891.2|1891.5|1891.2|1891.6|1891.3|1891.5|1891.2|7
1607375260000|2020-12-07 21:07:40|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.5|1891.2|9
1607375270000|2020-12-07 21:07:50|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.6|1891.3|11
1607375280000|2020-12-07 21:08:00|1891.7|1891.4|1891.8|1891.5|1891.8|1891.5|1891.7|1891.4|11
1607375290000|2020-12-07 21:08:10|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.6|1891.3|13
1607375300000|2020-12-07 21:08:20|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1
1607375310000|2020-12-07 21:08:30|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|2
1607375320000|2020-12-07 21:08:40|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.6|1891.3|112
1607375330000|2020-12-07 21:08:50|1891.8|1891.5|1891.8|1891.5|1892|1891.7|1891.8|1891.5|33
1607375340000|2020-12-07 21:09:00|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|31
1607375350000|2020-12-07 21:09:10|1891.6|1891.3|1891.8|1891.5|1891.8|1891.5|1891.6|1891.3|21
1607375360000|2020-12-07 21:09:20|1891.9|1891.6|1891.9|1891.6|1892|1891.7|1891.9|1891.6|30
1607375370000|2020-12-07 21:09:30|1891.8|1891.5|1891.9|1891.6|1892|1891.7|1891.8|1891.5|43
1607375380000|2020-12-07 21:09:40|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|21
1607375390000|2020-12-07 21:09:50|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.7|1891.4|19
1607375400000|2020-12-07 21:10:00|1892|1891.7|1891.9|1891.6|1892|1891.7|1891.9|1891.6|37
1607375410000|2020-12-07 21:10:10|||||||||26
1607375420000|2020-12-07 21:10:20|||||||||17
1607375430000|2020-12-07 21:10:30|1892|1891.7|1892|1891.7|1892.1|1891.8|1891.9|1891.6|61
1607375440000|2020-12-07 21:10:40|||||||||18
1607375450000|2020-12-07 21:10:50|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|67
1607375460000|2020-12-07 21:11:00|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|35
1607375470000|2020-12-07 21:11:10|1891.9|1891.6|1891.9|1891.6|1892|1891.7|1891.9|1891.6|10
1607375480000|2020-12-07 21:11:20|1891.8|1891.5|1891.8|1891.5|1891.9|1891.6|1891.8|1891.5|7
1607375490000|2020-12-07 21:11:30|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|24
1607375500000|2020-12-07 21:11:40|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|5
1607375510000|2020-12-07 21:11:50|1891.5|1891.2|1891.7|1891.4|1891.7|1891.4|1891.5|1891.2|9
1607375520000|2020-12-07 21:12:00|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|6
1607375530000|2020-12-07 21:12:10|||||||||13
1607375540000|2020-12-07 21:12:20|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|1891.7|1891.4|11
1607375550000|2020-12-07 21:12:30|1891.6|1891.3|1891.7|1891.4|1891.7|1891.4|1891.6|1891.3|3
1607375560000|2020-12-07 21:12:40|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.5|1891.2|12
1607375570000|2020-12-07 21:12:50|1891.4|1891.1|1891.5|1891.2|1891.6|1891.3|1891.2|1890.9|99
1607375580000|2020-12-07 21:13:00|1891.6|1891.3|1891.6|1891.3|1891.6|1891.3|1891.5|1891.2|18
1607375590000|2020-12-07 21:13:10|1891.5|1891.2|1891.5|1891.2|1891.6|1891.3|1891.4|1891.1|20
1607375600000|2020-12-07 21:13:20|1891.7|1891.4|1891.9|1891.6|1891.9|1891.6|1891.7|1891.4|17
1607375610000|2020-12-07 21:13:30|1891.8|1891.5|1891.6|1891.3|1891.8|1891.5|1891.6|1891.3|23
1607375620000|2020-12-07 21:13:40|1891.5|1891.2|1891.6|1891.3|1891.7|1891.4|1891.4|1891.1|58
1607375630000|2020-12-07 21:13:50|1891.5|1891.2|1891.8|1891.5|1891.8|1891.5|1891.4|1891.1|9
1607375640000|2020-12-07 21:14:00|1891.6|1891.3|1891.8|1891.5|1891.8|1891.5|1891.6|1891.3|25
1607375650000|2020-12-07 21:14:10|1891.9|1891.6|1891.9|1891.6|1892.1|1891.8|1891.9|1891.6|37
1607375660000|2020-12-07 21:14:20|1892|1891.7|1892.1|1891.8|1892.1|1891.8|1892|1891.7|37
1607375670000|2020-12-07 21:14:30|1892.2|1891.9|1892.3|1892|1892.3|1892|1892.2|1891.9|55
1607375680000|2020-12-07 21:14:40|1892.4|1892.1|1892.2|1891.9|1892.4|1892.1|1892.2|1891.9|31
1607375690000|2020-12-07 21:14:50|1892.3|1892|1892.5|1891.7|1892.5|1892|1892.2|1891.7|66
1607375700000|2020-12-07 21:15:00|||||||||9
1607375740000|2020-12-07 21:15:40|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|0
1607375760000|2020-12-07 21:16:00|1892.5|1891.7|1892.5|1891.7|1892.5|1891.7|1892.5|1891.7|0
1607375770000|2020-12-07 21:16:10|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|0
1607375780000|2020-12-07 21:16:20|1892.7|1891.9|1892.7|1891.9|1892.8|1892|1892.7|1891.9|0
1607375800000|2020-12-07 21:16:40|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|0
1607375950000|2020-12-07 21:19:10|1892.7|1891.9|1892.7|1891.9|1892.7|1891.9|1892.7|1891.9|0
1607375980000|2020-12-07 21:19:40|1892.6|1891.8|1892.7|1891.9|1892.7|1891.9|1892.5|1891.7|0
1607376320000|2020-12-07 21:25:20|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|1892.6|1891.8|0
1607376330000|2020-12-07 21:25:30|1892.7|1891.9|1892.6|1891.8|1892.7|1891.9|1892.6|1891.8|0
1607376350000|2020-12-07 21:25:50|1892.7|1891.9|1892.6|1891.8|1892.7|1891.9|1892.6|1891.8|0
1607376480000|2020-12-07 21:28:00|1892.4|1891.6|1892.4|1891.6|1892.4|1891.6|1892.4|1891.6|0
1607376500000|2020-12-07 21:28:20|1892.3|1891.5|1892.4|1891.6|1892.4|1891.6|1892.3|1891.5|0
1607376510000|2020-12-07 21:28:30|1892.3|1891.5|1892.3|1891.5|1892.4|1891.6|1892.3|1891.5|0
1607376520000|2020-12-07 21:28:40|1892.4|1891.6|1892.4|1891.6|1892.4|1891.6|1892.3|1891.5|0
1607376540000|2020-12-07 21:29:00|1892.3|1891.5|1892.4|1891.6|1892.4|1891.6|1892.3|1891.5|0
1607376550000|2020-12-07 21:29:10|1892.3|1891.5|1892.3|1891.5|1892.3|1891.5|1892.3|1891.5|0
1607376590000|2020-12-07 21:29:50|1892.4|1891.6|1892.3|1891.5|1892.4|1891.6|1892.3|1891.5|0
1607376600000|2020-12-07 21:30:00|1891.9|1891.6|1891.8|1891.5|1892.1|1891.8|1891.8|1891.5|36
1607376610000|2020-12-07 21:30:10|1891.9|1891.6|1891.8|1891.5|1892|1891.7|1891.8|1891.5|15
1607376620000|2020-12-07 21:30:20|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|1891.9|1891.6|29
1607376630000|2020-12-07 21:30:30|1891.8|1891.5|1891.9|1891.6|1892|1891.7|1891.8|1891.5|7
1607376640000|2020-12-07 21:30:40|1892|1891.7|1892.1|1891.8|1892.1|1891.8|1891.8|1891.5|8
1607376650000|2020-12-07 21:30:50|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|2
1607376670000|2020-12-07 21:31:10|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|2
1607376680000|2020-12-07 21:31:20|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|4
1607376690000|2020-12-07 21:31:30|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1
1607376700000|2020-12-07 21:31:40|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|3
1607376710000|2020-12-07 21:31:50|1892.2|1891.9|1892.2|1891.9|1892.2|1891.9|1892.1|1891.8|5
1607376720000|2020-12-07 21:32:00|||||||||1
1607376730000|2020-12-07 21:32:10|1892.4|1892.1|1891.8|1891.5|1892.4|1892.1|1891.8|1891.5|9
1607376750000|2020-12-07 21:32:30|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|1
1607376770000|2020-12-07 21:32:50|1891.9|1891.6|1891.4|1891.1|1891.9|1891.6|1891.2|1890.9|137
1607376780000|2020-12-07 21:33:00|1891.6|1891.3|1891.5|1891.2|1891.6|1891.3|1891.5|1891.2|9
1607376790000|2020-12-07 21:33:10|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|3
1607376800000|2020-12-07 21:33:20|1891.3|1891|1891.3|1891|1891.3|1891|1891.3|1891|4
1607376810000|2020-12-07 21:33:30|1891.2|1890.9|1891|1890.7|1891.4|1891.1|1891|1890.7|13
1607376820000|2020-12-07 21:33:40|1891.1|1890.8|1891|1890.7|1891.1|1890.8|1891|1890.7|5
1607376830000|2020-12-07 21:33:50|1891.1|1890.8|1891|1890.7|1891.2|1890.9|1891|1890.7|8
1607376850000|2020-12-07 21:34:10|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.2|1890.9|8
1607376860000|2020-12-07 21:34:20|1891.2|1890.9|1892.7|1892.4|1892.8|1892.5|1891.2|1890.9|152
1607376870000|2020-12-07 21:34:30|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1
1607376890000|2020-12-07 21:34:50|||||||||2
1607376910000|2020-12-07 21:35:10|1892.7|1892.4|1892.5|1892.2|1892.7|1892.4|1892.5|1892.2|6
1607376920000|2020-12-07 21:35:20|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|4
1607376930000|2020-12-07 21:35:30|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|14
1607376940000|2020-12-07 21:35:40|1892.8|1892.5|1892.4|1892.1|1892.8|1892.5|1892.2|1891.9|26
1607376960000|2020-12-07 21:36:00|1892.3|1892|1892.4|1892.1|1892.5|1892.2|1892.3|1892|6
1607376970000|2020-12-07 21:36:10|||||||||34
1607376980000|2020-12-07 21:36:20|1892.3|1892|1892.3|1892|1892.3|1892|1892.3|1892|27
1607376990000|2020-12-07 21:36:30|||||||||7
1607377010000|2020-12-07 21:36:50|||||||||1
1607377030000|2020-12-07 21:37:10|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1
1607377040000|2020-12-07 21:37:20|1892.5|1892.2|1892.8|1892.5|1892.8|1892.5|1892.5|1892.2|11
1607377050000|2020-12-07 21:37:30|1892.7|1892.4|1892.8|1892.5|1892.8|1892.5|1892.7|1892.4|3
1607377060000|2020-12-07 21:37:40|1893|1892.7|1893.1|1892.8|1893.1|1892.8|1893|1892.7|17
1607377070000|2020-12-07 21:37:50|1893|1892.7|1893.2|1892.9|1893.2|1892.9|1892.9|1892.6|14
1607377080000|2020-12-07 21:38:00|1893|1892.7|1892.9|1892.6|1893|1892.7|1892.9|1892.6|5
1607377090000|2020-12-07 21:38:10|1892.7|1892.4|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|5
1607377100000|2020-12-07 21:38:20|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|4
1607377110000|2020-12-07 21:38:30|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|12
1607377120000|2020-12-07 21:38:40|1893.1|1892.8|1892.8|1892.5|1893.2|1892.9|1892.8|1892.5|30
1607377140000|2020-12-07 21:39:00|1893|1892.7|1892.8|1892.5|1893|1892.7|1892.8|1892.5|4
1607377150000|2020-12-07 21:39:10|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|2
1607377160000|2020-12-07 21:39:20|1892.8|1892.5|1893|1892.7|1893|1892.7|1892.8|1892.5|2
1607377170000|2020-12-07 21:39:30|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|2
1607377180000|2020-12-07 21:39:40|1892.7|1892.4|1892.9|1892.6|1892.9|1892.6|1892.7|1892.4|2
1607377190000|2020-12-07 21:39:50|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1892.8|1892.5|1
1607377200000|2020-12-07 21:40:00|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1
1607377220000|2020-12-07 21:40:20|1893|1892.7|1893|1892.7|1893|1892.7|1893|1892.7|1
1607377230000|2020-12-07 21:40:30|1892.9|1892.6|1893|1892.7|1893|1892.7|1892.9|1892.6|3
1607377250000|2020-12-07 21:40:50|1892.9|1892.6|1892.7|1892.4|1892.9|1892.6|1892.7|1892.4|3
1607377260000|2020-12-07 21:41:00|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|3
1607377270000|2020-12-07 21:41:10|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|1892.7|1892.4|7
1607377280000|2020-12-07 21:41:20|||||||||2
1607377290000|2020-12-07 21:41:30|1892.8|1892.5|1892.5|1892.2|1892.8|1892.5|1892.5|1892.2|8
1607377300000|2020-12-07 21:41:40|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1892.6|1892.3|1
1607377310000|2020-12-07 21:41:50|||||||||1
1607377330000|2020-12-07 21:42:10|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|1892.9|1892.6|7
1607377350000|2020-12-07 21:42:30|1892.7|1892.4|1892.4|1892.1|1892.7|1892.4|1892.4|1892.1|5
1607377360000|2020-12-07 21:42:40|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1892.5|1892.2|1
1607377370000|2020-12-07 21:42:50|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|1892.4|1892.1|2
1607377380000|2020-12-07 21:43:00|1891.9|1891.6|1892|1891.7|1892|1891.7|1891.9|1891.6|23
1607377390000|2020-12-07 21:43:10|||||||||1
1607377410000|2020-12-07 21:43:30|||||||||1
1607377480000|2020-12-07 21:44:40|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|1892.1|1891.8|2
1607377500000|2020-12-07 21:45:00|1892|1891.7|1892|1891.7|1892|1891.7|1892|1891.7|3
1607377510000|2020-12-07 21:45:10|1891.9|1891.6|1891.7|1891.4|1891.9|1891.6|1891.6|1891.3|9
1607377550000|2020-12-07 21:45:50|1891.5|1891.2|1891.3|1891|1891.5|1891.2|1891.1|1890.8|9
1607377560000|2020-12-07 21:46:00|1891.1|1890.8|1891.1|1890.8|1891.2|1890.9|1891.1|1890.8|18
1607377570000|2020-12-07 21:46:10|1891.2|1890.9|1891.1|1890.8|1891.2|1890.9|1890.8|1890.5|21
1607377580000|2020-12-07 21:46:20|||||||||4
1607377590000|2020-12-07 21:46:30|1890.9|1890.6|1891.1|1890.8|1891.1|1890.8|1890.8|1890.5|13
1607377600000|2020-12-07 21:46:40|1891|1890.7|1890.6|1890.3|1891|1890.7|1890.6|1890.3|27
1607377610000|2020-12-07 21:46:50|1890.7|1890.4|1890.5|1890.2|1890.7|1890.4|1890.5|1890.2|17
1607377620000|2020-12-07 21:47:00|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|4
1607377630000|2020-12-07 21:47:10|1890.5|1890.2|1890.4|1890.1|1890.5|1890.2|1890.4|1890.1|2
1607377640000|2020-12-07 21:47:20|1890.3|1890|1890.3|1890|1890.3|1890|1890.3|1890|3
1607377660000|2020-12-07 21:47:40|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|7
1607377670000|2020-12-07 21:47:50|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|8
1607377680000|2020-12-07 21:48:00|1889.9|1889.6|1889.5|1889.2|1889.9|1889.6|1889.5|1889.2|49
1607377690000|2020-12-07 21:48:10|||||||||3
1607377700000|2020-12-07 21:48:20|1889.4|1889.1|1889.1|1888.8|1889.4|1889.1|1889.1|1888.8|7
1607377710000|2020-12-07 21:48:30|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.1|1888.8|22
1607377720000|2020-12-07 21:48:40|1889|1888.7|1888.9|1888.6|1889|1888.7|1888.9|1888.6|6
1607377730000|2020-12-07 21:48:50|1888.7|1888.4|1888.9|1888.6|1888.9|1888.6|1888.7|1888.4|8
1607377740000|2020-12-07 21:49:00|1888.8|1888.5|1888.7|1888.4|1888.9|1888.6|1888.7|1888.4|8
1607377750000|2020-12-07 21:49:10|1888.6|1888.3|1888.7|1888.4|1888.7|1888.4|1888.6|1888.3|2
1607377760000|2020-12-07 21:49:20|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|7
1607377780000|2020-12-07 21:49:40|1888.8|1888.5|1888.3|1888|1888.9|1888.6|1888.3|1888|36
1607377790000|2020-12-07 21:49:50|1888.4|1888.1|1888.6|1888.3|1888.6|1888.3|1888.4|1888.1|19
1607377800000|2020-12-07 21:50:00|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|7
1607377810000|2020-12-07 21:50:10|||||||||2
1607377820000|2020-12-07 21:50:20|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1
1607377830000|2020-12-07 21:50:30|1888.7|1888.4|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|13
1607377840000|2020-12-07 21:50:40|1888.8|1888.5|1888.6|1888.3|1888.8|1888.5|1888.6|1888.3|12
1607377850000|2020-12-07 21:50:50|1888.2|1887.9|1887.8|1887.5|1888.2|1887.9|1887.8|1887.5|28
1607377860000|2020-12-07 21:51:00|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.6|1887.3|35
1607377870000|2020-12-07 21:51:10|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|4
1607377880000|2020-12-07 21:51:20|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|6
1607377900000|2020-12-07 21:51:40|1887.9|1887.6|1887.5|1887.2|1887.9|1887.6|1887.5|1887.2|37
1607377910000|2020-12-07 21:51:50|1887.4|1887.1|1887.5|1887.2|1887.6|1887.3|1887.4|1887.1|4
1607377920000|2020-12-07 21:52:00|1887.6|1887.3|1887.8|1887.5|1887.8|1887.5|1887.6|1887.3|6
1607377940000|2020-12-07 21:52:20|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607377950000|2020-12-07 21:52:30|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|13
1607377960000|2020-12-07 21:52:40|1887.4|1887.1|1887.1|1886.8|1887.4|1887.1|1887.1|1886.8|7
1607377970000|2020-12-07 21:52:50|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|7
1607377980000|2020-12-07 21:53:00|1887.3|1887|1887.2|1886.9|1887.4|1887.1|1887.2|1886.9|6
1607377990000|2020-12-07 21:53:10|||||||||3
1607378030000|2020-12-07 21:53:50|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|3
1607378040000|2020-12-07 21:54:00|||||||||13
1607378050000|2020-12-07 21:54:10|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|3
1607378060000|2020-12-07 21:54:20|||||||||1
1607378070000|2020-12-07 21:54:30|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|9
1607378080000|2020-12-07 21:54:40|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607378090000|2020-12-07 21:54:50|1887.6|1887.3|1887.2|1886.9|1887.6|1887.3|1887.2|1886.9|24
1607378100000|2020-12-07 21:55:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|26
1607378110000|2020-12-07 21:55:10|1887.3|1887|1887|1886.7|1887.3|1887|1887|1886.7|11
1607378120000|2020-12-07 21:55:20|1886.9|1886.6|1886.9|1886.6|1887|1886.7|1886.9|1886.6|28
1607378130000|2020-12-07 21:55:30|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|12
1607378140000|2020-12-07 21:55:40|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|6
1607378150000|2020-12-07 21:55:50|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|4
1607378160000|2020-12-07 21:56:00|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|7
1607378170000|2020-12-07 21:56:10|1886.5|1886.2|1886.3|1886|1886.5|1886.2|1886.2|1885.9|29
1607378180000|2020-12-07 21:56:20|1886.2|1885.9|1886.2|1885.9|1886.3|1886|1886.1|1885.8|19
1607378190000|2020-12-07 21:56:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|6
1607378200000|2020-12-07 21:56:40|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|15
1607378210000|2020-12-07 21:56:50|1885.7|1885.4|1885.4|1885.1|1885.8|1885.5|1885.4|1885.1|29
1607378220000|2020-12-07 21:57:00|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|14
1607378230000|2020-12-07 21:57:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.2|1884.9|17
1607378240000|2020-12-07 21:57:20|1885.3|1885|1885.6|1885.3|1885.6|1885.3|1885.3|1885|13
1607378260000|2020-12-07 21:57:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|5
1607378270000|2020-12-07 21:57:50|||||||||11
1607378280000|2020-12-07 21:58:00|1885.8|1885.5|1885.2|1884.9|1885.8|1885.5|1885.2|1884.9|22
1607378290000|2020-12-07 21:58:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|36
1607378300000|2020-12-07 21:58:20|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|11
1607378310000|2020-12-07 21:58:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607378320000|2020-12-07 21:58:40|1885.9|1885.6|1885.7|1885.4|1886|1885.7|1885.7|1885.4|11
1607378330000|2020-12-07 21:58:50|1885.6|1885.3|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|3
1607378340000|2020-12-07 21:59:00|1885.8|1885.5|1885.4|1885.1|1885.8|1885.5|1885.4|1885.1|7
1607378350000|2020-12-07 21:59:10|1885.3|1885|1884.7|1884.4|1885.3|1885|1884.4|1884.1|183
1607378360000|2020-12-07 21:59:20|1885.5|1885.2|1885.8|1885.5|1886|1885.7|1885.5|1885.2|10
1607378370000|2020-12-07 21:59:30|1886|1885.7|1886|1885.7|1886|1885.7|1885.9|1885.6|5
1607378380000|2020-12-07 21:59:40|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.9|1885.6|2
1607378390000|2020-12-07 21:59:50|1885.9|1885.6|1886|1885.2|1886|1885.7|1885.5|1885.2|11
1607378400000|2020-12-07 22:00:00|1886.1|1885.3|1886.1|1885.3|1886.2|1885.4|1886.1|1885.3|0
1607378440000|2020-12-07 22:00:40|1886|1885.2|1886|1885.2|1886|1885.2|1886|1885.2|0
1607378460000|2020-12-07 22:01:00|1885.8|1885|1885.8|1885|1885.8|1885|1885.8|1885|0
1607378470000|2020-12-07 22:01:10|1885.9|1885.1|1885.7|1884.9|1885.9|1885.1|1885.7|1884.9|0
1607378480000|2020-12-07 22:01:20|1885.8|1885|1886|1885.2|1886|1885.2|1885.8|1885|0
1607378510000|2020-12-07 22:01:50|1886.1|1885.3|1886.1|1885.3|1886.1|1885.3|1886.1|1885.3|0
1607378590000|2020-12-07 22:03:10|1886.2|1885.4|1886.1|1885.3|1886.2|1885.4|1886.1|1885.3|0
1607378670000|2020-12-07 22:04:30|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|0
1607378680000|2020-12-07 22:04:40|1886.1|1885.3|1886.2|1885.4|1886.2|1885.4|1886.1|1885.3|0
1607378690000|2020-12-07 22:04:50|1886.1|1885.3|1886.1|1885.3|1886.2|1885.4|1886.1|1885.3|0
1607378710000|2020-12-07 22:05:10|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|0
1607378800000|2020-12-07 22:06:40|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|0
1607378850000|2020-12-07 22:07:30|1886.2|1885.4|1886.1|1885.3|1886.2|1885.4|1886.1|1885.3|0
1607378870000|2020-12-07 22:07:50|1886|1885.2|1886|1885.2|1886|1885.2|1886|1885.2|0
1607378910000|2020-12-07 22:08:30|1886.1|1885.3|1886.1|1885.3|1886.1|1885.3|1886.1|1885.3|0
1607378950000|2020-12-07 22:09:10|1886|1885.2|1886|1885.2|1886|1885.2|1886|1885.2|0
1607379040000|2020-12-07 22:10:40|1885.9|1885.1|1885.8|1885|1885.9|1885.1|1885.8|1885|0
1607379050000|2020-12-07 22:10:50|1885.9|1885.1|1886.1|1885.3|1886.1|1885.3|1885.9|1885.1|0
1607379080000|2020-12-07 22:11:20|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|0
1607379090000|2020-12-07 22:11:30|1886.1|1885.3|1886.1|1885.3|1886.1|1885.3|1886.1|1885.3|0
1607379190000|2020-12-07 22:13:10|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|0
1607379270000|2020-12-07 22:14:30|1886.3|1885.5|1886.3|1885.5|1886.4|1885.6|1886.3|1885.5|0
1607379280000|2020-12-07 22:14:40|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|0
1607379300000|2020-12-07 22:15:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|0
1607379410000|2020-12-07 22:16:50|1886.4|1885.6|1886.3|1885.5|1886.4|1885.6|1886.3|1885.5|0
1607379500000|2020-12-07 22:18:20|1886.4|1885.6|1886.4|1885.6|1886.4|1885.6|1886.4|1885.6|0
1607379620000|2020-12-07 22:20:20|1886.5|1885.7|1886.5|1885.7|1886.5|1885.7|1886.5|1885.7|0
1607379830000|2020-12-07 22:23:50|1886.6|1885.8|1886.6|1885.8|1886.6|1885.8|1886.6|1885.8|0
1607379850000|2020-12-07 22:24:10|1886.7|1885.9|1886.7|1885.9|1886.7|1885.9|1886.7|1885.9|0
1607379860000|2020-12-07 22:24:20|1886.6|1885.8|1886.6|1885.8|1886.6|1885.8|1886.6|1885.8|0
1607379930000|2020-12-07 22:25:30|1886.8|1886|1886.8|1886|1886.8|1886|1886.8|1886|0
1607379940000|2020-12-07 22:25:40|1886.7|1885.9|1886.7|1885.9|1886.7|1885.9|1886.7|1885.9|0
1607379950000|2020-12-07 22:25:50|1886.8|1886|1886.8|1886|1886.8|1886|1886.8|1886|0
1607380120000|2020-12-07 22:28:40|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|0
1607380130000|2020-12-07 22:28:50|1887|1886.2|1887|1886.2|1887|1886.2|1887|1886.2|0
1607380160000|2020-12-07 22:29:20|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|0
1607380170000|2020-12-07 22:29:30|1886.7|1885.9|1886.8|1886|1886.8|1886|1886.7|1885.9|0
1607380630000|2020-12-07 22:37:10|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|0
1607380700000|2020-12-07 22:38:20|1887|1886.2|1887|1886.2|1887|1886.2|1887|1886.2|0
1607380730000|2020-12-07 22:38:50|1887.1|1886.3|1887|1886.2|1887.1|1886.3|1887|1886.2|0
1607380870000|2020-12-07 22:41:10|1887.1|1886.3|1887|1886.2|1887.1|1886.3|1887|1886.2|0
1607380910000|2020-12-07 22:41:50|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607380930000|2020-12-07 22:42:10|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|0
1607380940000|2020-12-07 22:42:20|1887.3|1886.5|1887.1|1886.3|1887.3|1886.5|1887.1|1886.3|0
1607380950000|2020-12-07 22:42:30|1887.2|1886.4|1887.1|1886.3|1887.2|1886.4|1887.1|1886.3|0
1607380980000|2020-12-07 22:43:00|1887|1886.2|1887.1|1886.3|1887.1|1886.3|1887|1886.2|0
1607381010000|2020-12-07 22:43:30|1887|1886.2|1887|1886.2|1887|1886.2|1887|1886.2|0
1607381030000|2020-12-07 22:43:50|1887.1|1886.3|1887.2|1886.4|1887.2|1886.4|1887.1|1886.3|0
1607381430000|2020-12-07 22:50:30|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607381500000|2020-12-07 22:51:40|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|0
1607381530000|2020-12-07 22:52:10|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607381780000|2020-12-07 22:56:20|1887.2|1886.4|1887.1|1886.3|1887.2|1886.4|1887.1|1886.3|0
1607381800000|2020-12-07 22:56:40|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|0
1607381820000|2020-12-07 22:57:00|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607381840000|2020-12-07 22:57:20|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|0
1607381850000|2020-12-07 22:57:30|1887.1|1886.3|1887.2|1886.4|1887.2|1886.4|1887.1|1886.3|0
1607381910000|2020-12-07 22:58:30|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607381920000|2020-12-07 22:58:40|1887.2|1886.4|1887.1|1886.3|1887.2|1886.4|1887.1|1886.3|0
1607381930000|2020-12-07 22:58:50|1887|1886.2|1887|1886.2|1887|1886.2|1887|1886.2|0
1607381940000|2020-12-07 22:59:00|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607381970000|2020-12-07 22:59:30|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|1887.2|1886.4|0
1607381980000|2020-12-07 22:59:40|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|1887.1|1886.3|0
1607381990000|2020-12-07 22:59:50|1887|1886.2|1886.8|1886|1887|1886.2|1886.8|1886|0
1607382000000|2020-12-07 23:00:00|1887.5|1887.2|1886.1|1885.8|1887.7|1887.4|1886.1|1885.8|8
1607382010000|2020-12-07 23:00:10|1886.2|1885.9|1886.4|1886.1|1886.8|1886.5|1885.5|1885.2|12
1607382020000|2020-12-07 23:00:20|1886.9|1886.6|1887.3|1887|1887.3|1887|1886.9|1886.6|13
1607382030000|2020-12-07 23:00:30|1887.5|1887.2|1887.1|1886.8|1887.5|1887.2|1887.1|1886.8|16
1607382040000|2020-12-07 23:00:40|1886.9|1886.6|1886.7|1886.4|1886.9|1886.6|1886.7|1886.4|9
1607382050000|2020-12-07 23:00:50|||||||||2
1607382060000|2020-12-07 23:01:00|1886.1|1885.8|1886.4|1886.1|1886.4|1886.1|1886.1|1885.8|19
1607382070000|2020-12-07 23:01:10|1886.2|1885.9|1886.6|1886.3|1886.6|1886.3|1886.2|1885.9|3
1607382080000|2020-12-07 23:01:20|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|2
1607382090000|2020-12-07 23:01:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607382120000|2020-12-07 23:02:00|||||||||12
1607382130000|2020-12-07 23:02:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|10
1607382150000|2020-12-07 23:02:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|2
1607382190000|2020-12-07 23:03:10|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|2
1607382200000|2020-12-07 23:03:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607382210000|2020-12-07 23:03:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607382240000|2020-12-07 23:04:00|||||||||1
1607382280000|2020-12-07 23:04:40|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|7
1607382300000|2020-12-07 23:05:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|5
1607382330000|2020-12-07 23:05:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607382400000|2020-12-07 23:06:40|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|3
1607382420000|2020-12-07 23:07:00|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|4
1607382430000|2020-12-07 23:07:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607382450000|2020-12-07 23:07:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|10
1607382460000|2020-12-07 23:07:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|10
1607382470000|2020-12-07 23:07:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607382490000|2020-12-07 23:08:10|||||||||2
1607382500000|2020-12-07 23:08:20|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607382520000|2020-12-07 23:08:40|||||||||1
1607382540000|2020-12-07 23:09:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607382550000|2020-12-07 23:09:10|1886.1|1885.8|1886.3|1886|1886.3|1886|1886.1|1885.8|2
1607382570000|2020-12-07 23:09:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|3
1607382580000|2020-12-07 23:09:40|1886.2|1885.9|1886.1|1885.8|1886.2|1885.9|1886.1|1885.8|5
1607382590000|2020-12-07 23:09:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|9
1607382600000|2020-12-07 23:10:00|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1886|1885.7|4
1607382610000|2020-12-07 23:10:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607382620000|2020-12-07 23:10:20|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607382660000|2020-12-07 23:11:00|||||||||3
1607382670000|2020-12-07 23:11:10|||||||||2
1607382720000|2020-12-07 23:12:00|||||||||1
1607382740000|2020-12-07 23:12:20|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607382780000|2020-12-07 23:13:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607382790000|2020-12-07 23:13:10|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1886|1885.7|2
1607382810000|2020-12-07 23:13:30|||||||||3
1607382830000|2020-12-07 23:13:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607382840000|2020-12-07 23:14:00|||||||||3
1607382900000|2020-12-07 23:15:00|1886.1|1885.8|1886.2|1885.9|1886.2|1885.9|1886.1|1885.8|2
1607382910000|2020-12-07 23:15:10|||||||||1
1607382920000|2020-12-07 23:15:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607382960000|2020-12-07 23:16:00|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|7
1607382970000|2020-12-07 23:16:10|1886.4|1886.1|1886.6|1886.3|1886.6|1886.3|1886.4|1886.1|3
1607383020000|2020-12-07 23:17:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|6
1607383030000|2020-12-07 23:17:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607383070000|2020-12-07 23:17:50|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607383080000|2020-12-07 23:18:00|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|2
1607383090000|2020-12-07 23:18:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|6
1607383100000|2020-12-07 23:18:20|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607383130000|2020-12-07 23:18:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607383150000|2020-12-07 23:19:10|||||||||1
1607383180000|2020-12-07 23:19:40|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607383270000|2020-12-07 23:21:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|4
1607383300000|2020-12-07 23:21:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607383320000|2020-12-07 23:22:00|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|5
1607383360000|2020-12-07 23:22:40|1886|1885.7|1886.1|1885.8|1886.1|1885.8|1886|1885.7|10
1607383420000|2020-12-07 23:23:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607383430000|2020-12-07 23:23:50|||||||||1
1607383530000|2020-12-07 23:25:30|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|6
1607383540000|2020-12-07 23:25:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607383560000|2020-12-07 23:26:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607383780000|2020-12-07 23:29:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607383790000|2020-12-07 23:29:50|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|7
1607383800000|2020-12-07 23:30:00|1886.6|1886.3|1887|1886.7|1887|1886.7|1886.6|1886.3|23
1607383810000|2020-12-07 23:30:10|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607383830000|2020-12-07 23:30:30|||||||||1
1607383860000|2020-12-07 23:31:00|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607383870000|2020-12-07 23:31:10|||||||||3
1607383880000|2020-12-07 23:31:20|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607383900000|2020-12-07 23:31:40|||||||||1
1607383910000|2020-12-07 23:31:50|1887.6|1887.3|1887.7|1887.4|1887.7|1887.4|1887.6|1887.3|6
1607383930000|2020-12-07 23:32:10|||||||||2
1607383940000|2020-12-07 23:32:20|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|2
1607383950000|2020-12-07 23:32:30|||||||||2
1607383960000|2020-12-07 23:32:40|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|4
1607383970000|2020-12-07 23:32:50|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1888|1887.7|8
1607384000000|2020-12-07 23:33:20|||||||||3
1607384010000|2020-12-07 23:33:30|||||||||4
1607384020000|2020-12-07 23:33:40|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|3
1607384040000|2020-12-07 23:34:00|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|3
1607384050000|2020-12-07 23:34:10|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|2
1607384090000|2020-12-07 23:34:50|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|3
1607384100000|2020-12-07 23:35:00|1888.2|1887.9|1887.9|1887.6|1888.2|1887.9|1887.9|1887.6|5
1607384110000|2020-12-07 23:35:10|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|5
1607384180000|2020-12-07 23:36:20|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607384210000|2020-12-07 23:36:50|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|2
1607384240000|2020-12-07 23:37:20|1887.9|1887.6|1888.1|1887.8|1888.1|1887.8|1887.9|1887.6|5
1607384250000|2020-12-07 23:37:30|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607384280000|2020-12-07 23:38:00|||||||||1
1607384310000|2020-12-07 23:38:30|||||||||1
1607384320000|2020-12-07 23:38:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|4
1607384340000|2020-12-07 23:39:00|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|2
1607384380000|2020-12-07 23:39:40|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.8|1887.5|5
1607384400000|2020-12-07 23:40:00|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1
1607384410000|2020-12-07 23:40:10|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|2
1607384420000|2020-12-07 23:40:20|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|7
1607384520000|2020-12-07 23:42:00|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|2
1607384530000|2020-12-07 23:42:10|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607384540000|2020-12-07 23:42:20|||||||||3
1607384560000|2020-12-07 23:42:40|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|5
1607384570000|2020-12-07 23:42:50|1888.4|1888.1|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|4
1607384600000|2020-12-07 23:43:20|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|3
1607384610000|2020-12-07 23:43:30|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1
1607384660000|2020-12-07 23:44:20|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|5
1607384670000|2020-12-07 23:44:30|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|6
1607384690000|2020-12-07 23:44:50|1888.6|1888.3|1888.8|1888.5|1888.8|1888.5|1888.6|1888.3|11
1607384700000|2020-12-07 23:45:00|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607384750000|2020-12-07 23:45:50|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|2
1607384760000|2020-12-07 23:46:00|1888.4|1888.1|1888.6|1888.3|1888.6|1888.3|1888.3|1888|10
1607384800000|2020-12-07 23:46:40|||||||||4
1607384830000|2020-12-07 23:47:10|1888.4|1888.1|1888.3|1888|1888.4|1888.1|1888.3|1888|6
1607384840000|2020-12-07 23:47:20|1888.4|1888.1|1888.5|1888.2|1888.5|1888.2|1888.4|1888.1|10
1607384880000|2020-12-07 23:48:00|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1
1607384890000|2020-12-07 23:48:10|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|3
1607384910000|2020-12-07 23:48:30|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|3
1607384920000|2020-12-07 23:48:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|2
1607384930000|2020-12-07 23:48:50|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|4
1607384940000|2020-12-07 23:49:00|1887.7|1887.4|1887.5|1887.2|1887.7|1887.4|1887.5|1887.2|10
1607384970000|2020-12-07 23:49:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|3
1607384980000|2020-12-07 23:49:40|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607384990000|2020-12-07 23:49:50|||||||||1
1607385000000|2020-12-07 23:50:00|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|3
1607385040000|2020-12-07 23:50:40|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|1
1607385060000|2020-12-07 23:51:00|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|3
1607385070000|2020-12-07 23:51:10|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607385100000|2020-12-07 23:51:40|1887.6|1887.3|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|6
1607385110000|2020-12-07 23:51:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|3
1607385120000|2020-12-07 23:52:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607385130000|2020-12-07 23:52:10|1887.2|1886.9|1887.4|1887.1|1887.4|1887.1|1887.2|1886.9|3
1607385140000|2020-12-07 23:52:20|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607385170000|2020-12-07 23:52:50|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|2
1607385180000|2020-12-07 23:53:00|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|2
1607385200000|2020-12-07 23:53:20|1886.4|1886.1|1886.1|1885.8|1886.4|1886.1|1886.1|1885.8|11
1607385220000|2020-12-07 23:53:40|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|4
1607385230000|2020-12-07 23:53:50|||||||||1
1607385250000|2020-12-07 23:54:10|1886.4|1886.1|1886.6|1886.3|1886.6|1886.3|1886.4|1886.1|2
1607385260000|2020-12-07 23:54:20|||||||||1
1607385270000|2020-12-07 23:54:30|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607385300000|2020-12-07 23:55:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607385340000|2020-12-07 23:55:40|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607385380000|2020-12-07 23:56:20|||||||||1
1607385460000|2020-12-07 23:57:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607385520000|2020-12-07 23:58:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607385540000|2020-12-07 23:59:00|||||||||3
1607385590000|2020-12-07 23:59:50|1886.7|1886.4|1886.8|1886.5|1886.8|1886.5|1886.7|1886.4|2
1607385600000|2020-12-08 00:00:00|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|4
1607385630000|2020-12-08 00:00:30|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|14
1607385640000|2020-12-08 00:00:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|7
1607385650000|2020-12-08 00:00:50|1886.1|1885.8|1885.9|1885.6|1886.2|1885.9|1885.9|1885.6|12
1607385660000|2020-12-08 00:01:00|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.8|1885.5|14
1607385670000|2020-12-08 00:01:10|1885.7|1885.4|1885.8|1885.5|1885.9|1885.6|1885.7|1885.4|11
1607385680000|2020-12-08 00:01:20|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|4
1607385690000|2020-12-08 00:01:30|1885.6|1885.3|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|13
1607385700000|2020-12-08 00:01:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|5
1607385710000|2020-12-08 00:01:50|1885.8|1885.5|1885.1|1884.8|1885.8|1885.5|1885.1|1884.8|15
1607385720000|2020-12-08 00:02:00|1885.2|1884.9|1885|1884.7|1885.2|1884.9|1885|1884.7|4
1607385740000|2020-12-08 00:02:20|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|4
1607385760000|2020-12-08 00:02:40|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|6
1607385770000|2020-12-08 00:02:50|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1884.3|1884|15
1607385780000|2020-12-08 00:03:00|1884.6|1884.3|1884.4|1884.1|1884.6|1884.3|1884.3|1884|12
1607385790000|2020-12-08 00:03:10|1884.3|1884|1884.6|1884.3|1884.6|1884.3|1884.3|1884|17
1607385800000|2020-12-08 00:03:20|1884.8|1884.5|1885|1884.7|1885.3|1885|1884.8|1884.5|31
1607385810000|2020-12-08 00:03:30|||||||||1
1607385820000|2020-12-08 00:03:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|5
1607385830000|2020-12-08 00:03:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607385840000|2020-12-08 00:04:00|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|9
1607385850000|2020-12-08 00:04:10|1884.8|1884.5|1885|1884.7|1885|1884.7|1884.8|1884.5|2
1607385870000|2020-12-08 00:04:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607385880000|2020-12-08 00:04:40|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607385890000|2020-12-08 00:04:50|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|2
1607385940000|2020-12-08 00:05:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607385950000|2020-12-08 00:05:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607385960000|2020-12-08 00:06:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607385970000|2020-12-08 00:06:10|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607385990000|2020-12-08 00:06:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|4
1607386010000|2020-12-08 00:06:50|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|4
1607386020000|2020-12-08 00:07:00|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|3
1607386030000|2020-12-08 00:07:10|1885.1|1884.8|1885.3|1885|1885.3|1885|1885|1884.7|6
1607386040000|2020-12-08 00:07:20|1885|1884.7|1885.5|1885.2|1885.5|1885.2|1885|1884.7|5
1607386050000|2020-12-08 00:07:30|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|2
1607386070000|2020-12-08 00:07:50|1885.2|1884.9|1885.2|1884.9|1885.3|1885|1885|1884.7|37
1607386090000|2020-12-08 00:08:10|||||||||4
1607386130000|2020-12-08 00:08:50|1885|1884.7|1885.2|1884.9|1885.2|1884.9|1885|1884.7|2
1607386150000|2020-12-08 00:09:10|1885|1884.7|1884.7|1884.4|1885|1884.7|1884.7|1884.4|11
1607386160000|2020-12-08 00:09:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607386170000|2020-12-08 00:09:30|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|3
1607386180000|2020-12-08 00:09:40|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|3
1607386270000|2020-12-08 00:11:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|4
1607386280000|2020-12-08 00:11:20|1885.4|1885.1|1885.7|1885.4|1885.7|1885.4|1885.4|1885.1|6
1607386290000|2020-12-08 00:11:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607386300000|2020-12-08 00:11:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607386310000|2020-12-08 00:11:50|1886.4|1886.1|1886.2|1885.9|1886.4|1886.1|1886.2|1885.9|9
1607386320000|2020-12-08 00:12:00|1886.3|1886|1886.1|1885.8|1886.4|1886.1|1886.1|1885.8|9
1607386330000|2020-12-08 00:12:10|1886.3|1886|1886.1|1885.8|1886.3|1886|1886.1|1885.8|8
1607386340000|2020-12-08 00:12:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607386350000|2020-12-08 00:12:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607386360000|2020-12-08 00:12:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607386380000|2020-12-08 00:13:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607386390000|2020-12-08 00:13:10|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|5
1607386400000|2020-12-08 00:13:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607386430000|2020-12-08 00:13:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607386440000|2020-12-08 00:14:00|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|3
1607386450000|2020-12-08 00:14:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607386460000|2020-12-08 00:14:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607386470000|2020-12-08 00:14:30|1885|1884.7|1885|1884.7|1885|1884.7|1884.8|1884.5|6
1607386480000|2020-12-08 00:14:40|1884.8|1884.5|1885|1884.7|1885|1884.7|1884.8|1884.5|4
1607386490000|2020-12-08 00:14:50|||||||||1
1607386500000|2020-12-08 00:15:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607386510000|2020-12-08 00:15:10|1885.3|1885|1885.5|1885.2|1885.7|1885.4|1885.3|1885|16
1607386520000|2020-12-08 00:15:20|1885.9|1885.6|1886|1885.7|1886.1|1885.8|1885.9|1885.6|4
1607386530000|2020-12-08 00:15:30|1886.3|1886|1885.9|1885.6|1886.3|1886|1885.9|1885.6|2
1607386570000|2020-12-08 00:16:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|5
1607386580000|2020-12-08 00:16:20|1886.2|1885.9|1885.9|1885.6|1886.2|1885.9|1885.9|1885.6|5
1607386590000|2020-12-08 00:16:30|||||||||1
1607386680000|2020-12-08 00:18:00|1885.5|1885.2|1885.3|1885|1885.5|1885.2|1885.3|1885|5
1607386690000|2020-12-08 00:18:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607386700000|2020-12-08 00:18:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607386740000|2020-12-08 00:19:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607386760000|2020-12-08 00:19:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607386870000|2020-12-08 00:21:10|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607386890000|2020-12-08 00:21:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607386960000|2020-12-08 00:22:40|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.9|1885.6|3
1607386980000|2020-12-08 00:23:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607386990000|2020-12-08 00:23:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607387000000|2020-12-08 00:23:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607387010000|2020-12-08 00:23:30|||||||||1
1607387080000|2020-12-08 00:24:40|||||||||1
1607387130000|2020-12-08 00:25:30|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|3
1607387170000|2020-12-08 00:26:10|1886.3|1886|1886|1885.7|1886.3|1886|1886|1885.7|2
1607387180000|2020-12-08 00:26:20|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607387240000|2020-12-08 00:27:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607387310000|2020-12-08 00:28:30|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607387340000|2020-12-08 00:29:00|1885.5|1885.2|1885.7|1885.4|1885.7|1885.4|1885.5|1885.2|10
1607387360000|2020-12-08 00:29:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607387380000|2020-12-08 00:29:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607387390000|2020-12-08 00:29:50|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|2
1607387400000|2020-12-08 00:30:00|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|5
1607387440000|2020-12-08 00:30:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607387450000|2020-12-08 00:30:50|||||||||1
1607387460000|2020-12-08 00:31:00|1886.5|1886.2|1886.9|1886.6|1886.9|1886.6|1886.5|1886.2|10
1607387470000|2020-12-08 00:31:10|1886.8|1886.5|1886.8|1886.5|1886.9|1886.6|1886.5|1886.2|10
1607387480000|2020-12-08 00:31:20|1886.9|1886.6|1887.2|1886.9|1887.2|1886.9|1886.9|1886.6|9
1607387490000|2020-12-08 00:31:30|||||||||1
1607387500000|2020-12-08 00:31:40|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|3
1607387510000|2020-12-08 00:31:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607387520000|2020-12-08 00:32:00|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|4
1607387540000|2020-12-08 00:32:20|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.8|1886.5|12
1607387550000|2020-12-08 00:32:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|19
1607387560000|2020-12-08 00:32:40|1886.5|1886.2|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|12
1607387570000|2020-12-08 00:32:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|2
1607387580000|2020-12-08 00:33:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607387590000|2020-12-08 00:33:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607387600000|2020-12-08 00:33:20|||||||||1
1607387630000|2020-12-08 00:33:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607387640000|2020-12-08 00:34:00|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607387650000|2020-12-08 00:34:10|||||||||1
1607387690000|2020-12-08 00:34:50|||||||||3
1607387700000|2020-12-08 00:35:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607387750000|2020-12-08 00:35:50|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607387770000|2020-12-08 00:36:10|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607387830000|2020-12-08 00:37:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607387860000|2020-12-08 00:37:40|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607387940000|2020-12-08 00:39:00|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|3
1607387990000|2020-12-08 00:39:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607388040000|2020-12-08 00:40:40|||||||||1
1607388130000|2020-12-08 00:42:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607388170000|2020-12-08 00:42:50|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607388220000|2020-12-08 00:43:40|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607388240000|2020-12-08 00:44:00|||||||||1
1607388290000|2020-12-08 00:44:50|||||||||1
1607388300000|2020-12-08 00:45:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|3
1607388340000|2020-12-08 00:45:40|1887.1|1886.8|1887.2|1886.9|1887.2|1886.9|1887.1|1886.8|3
1607388360000|2020-12-08 00:46:00|1887.3|1887|1887.4|1887.1|1887.6|1887.3|1887.3|1887|17
1607388370000|2020-12-08 00:46:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607388390000|2020-12-08 00:46:30|1887.4|1887.1|1887.3|1887|1887.6|1887.3|1887.3|1887|5
1607388400000|2020-12-08 00:46:40|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607388480000|2020-12-08 00:48:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607388520000|2020-12-08 00:48:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607388540000|2020-12-08 00:49:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607388550000|2020-12-08 00:49:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607388560000|2020-12-08 00:49:20|1887.1|1886.8|1887.2|1886.9|1887.2|1886.9|1887.1|1886.8|3
1607388570000|2020-12-08 00:49:30|1887.5|1887.2|1887.6|1887.3|1887.6|1887.3|1887.5|1887.2|3
1607388580000|2020-12-08 00:49:40|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607388610000|2020-12-08 00:50:10|1887.4|1887.1|1887.7|1887.4|1887.7|1887.4|1887.4|1887.1|2
1607388640000|2020-12-08 00:50:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607388790000|2020-12-08 00:53:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607388920000|2020-12-08 00:55:20|1886.4|1886.1|1886.2|1885.9|1886.4|1886.1|1886.2|1885.9|68
1607388930000|2020-12-08 00:55:30|1886|1885.7|1885.4|1885.1|1886|1885.7|1885|1884.7|143
1607388940000|2020-12-08 00:55:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607388950000|2020-12-08 00:55:50|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607388960000|2020-12-08 00:56:00|1885.1|1884.8|1885.4|1885.1|1885.4|1885.1|1885.1|1884.8|9
1607388970000|2020-12-08 00:56:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|5
1607388990000|2020-12-08 00:56:30|||||||||2
1607389000000|2020-12-08 00:56:40|1885.3|1885|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|16
1607389010000|2020-12-08 00:56:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|4
1607389020000|2020-12-08 00:57:00|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|7
1607389030000|2020-12-08 00:57:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607389040000|2020-12-08 00:57:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607389050000|2020-12-08 00:57:30|||||||||1
1607389090000|2020-12-08 00:58:10|||||||||3
1607389100000|2020-12-08 00:58:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607389110000|2020-12-08 00:58:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607389120000|2020-12-08 00:58:40|1885.6|1885.3|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|10
1607389150000|2020-12-08 00:59:10|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|2
1607389160000|2020-12-08 00:59:20|||||||||1
1607389170000|2020-12-08 00:59:30|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|4
1607389180000|2020-12-08 00:59:40|1886.1|1885.8|1886|1885.7|1886.2|1885.9|1886|1885.7|6
1607389190000|2020-12-08 00:59:50|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607389200000|2020-12-08 01:00:00|1886.4|1886.1|1886.5|1886.2|1886.5|1886.2|1886.4|1886.1|6
1607389210000|2020-12-08 01:00:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|3
1607389220000|2020-12-08 01:00:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|5
1607389240000|2020-12-08 01:00:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607389260000|2020-12-08 01:01:00|1886.4|1886.1|1886.8|1886.5|1886.8|1886.5|1886.4|1886.1|7
1607389290000|2020-12-08 01:01:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607389390000|2020-12-08 01:03:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607389500000|2020-12-08 01:05:00|||||||||1
1607389540000|2020-12-08 01:05:40|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607389550000|2020-12-08 01:05:50|1886.8|1886.5|1887.1|1886.8|1887.1|1886.8|1886.8|1886.5|3
1607389570000|2020-12-08 01:06:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607389580000|2020-12-08 01:06:20|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607389640000|2020-12-08 01:07:20|1887.4|1887.1|1887.8|1887.5|1887.8|1887.5|1887.4|1887.1|3
1607389650000|2020-12-08 01:07:30|1887.6|1887.3|1887.5|1887.2|1887.6|1887.3|1887.5|1887.2|2
1607389660000|2020-12-08 01:07:40|||||||||1
1607389670000|2020-12-08 01:07:50|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|2
1607389720000|2020-12-08 01:08:40|||||||||1
1607389740000|2020-12-08 01:09:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607389780000|2020-12-08 01:09:40|||||||||1
1607389820000|2020-12-08 01:10:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607389840000|2020-12-08 01:10:40|||||||||1
1607389870000|2020-12-08 01:11:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607389900000|2020-12-08 01:11:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|5
1607389910000|2020-12-08 01:11:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607389920000|2020-12-08 01:12:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607389930000|2020-12-08 01:12:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607390040000|2020-12-08 01:14:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607390090000|2020-12-08 01:14:50|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607390100000|2020-12-08 01:15:00|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|3
1607390160000|2020-12-08 01:16:00|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607390190000|2020-12-08 01:16:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607390280000|2020-12-08 01:18:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|3
1607390320000|2020-12-08 01:18:40|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|10
1607390330000|2020-12-08 01:18:50|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.2|1885.9|24
1607390350000|2020-12-08 01:19:10|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607390390000|2020-12-08 01:19:50|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|3
1607390410000|2020-12-08 01:20:10|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607390420000|2020-12-08 01:20:20|||||||||3
1607390440000|2020-12-08 01:20:40|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|5
1607390480000|2020-12-08 01:21:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607390490000|2020-12-08 01:21:30|1886.1|1885.8|1886.4|1886.1|1886.4|1886.1|1886.1|1885.8|4
1607390500000|2020-12-08 01:21:40|||||||||1
1607390510000|2020-12-08 01:21:50|||||||||1
1607390560000|2020-12-08 01:22:40|1886|1885.7|1885.5|1885.2|1886|1885.7|1885.4|1885.1|37
1607390580000|2020-12-08 01:23:00|||||||||3
1607390590000|2020-12-08 01:23:10|||||||||1
1607390600000|2020-12-08 01:23:20|||||||||1
1607390610000|2020-12-08 01:23:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607390620000|2020-12-08 01:23:40|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|2
1607390640000|2020-12-08 01:24:00|||||||||1
1607390650000|2020-12-08 01:24:10|||||||||1
1607390700000|2020-12-08 01:25:00|||||||||1
1607390710000|2020-12-08 01:25:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607390720000|2020-12-08 01:25:20|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|10
1607390730000|2020-12-08 01:25:30|||||||||1
1607390740000|2020-12-08 01:25:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607390770000|2020-12-08 01:26:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607390780000|2020-12-08 01:26:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607390790000|2020-12-08 01:26:30|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607390820000|2020-12-08 01:27:00|1885.7|1885.4|1886|1885.7|1886|1885.7|1885.7|1885.4|9
1607390920000|2020-12-08 01:28:40|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|5
1607390930000|2020-12-08 01:28:50|1884.7|1884.4|1883.8|1883.5|1884.7|1884.4|1883.8|1883.5|32
1607390940000|2020-12-08 01:29:00|1883.9|1883.6|1883.6|1883.3|1883.9|1883.6|1883.6|1883.3|10
1607390950000|2020-12-08 01:29:10|1883.4|1883.1|1882.7|1882.4|1883.4|1883.1|1882.7|1882.4|30
1607390960000|2020-12-08 01:29:20|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.5|1882.2|11
1607390970000|2020-12-08 01:29:30|1882.9|1882.6|1882.8|1882.5|1882.9|1882.6|1882.7|1882.4|18
1607390980000|2020-12-08 01:29:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|2
1607391000000|2020-12-08 01:30:00|1883.2|1882.9|1882.7|1882.4|1883.2|1882.9|1882.7|1882.4|10
1607391010000|2020-12-08 01:30:10|1883|1882.7|1882.6|1882.3|1883|1882.7|1882.6|1882.3|10
1607391020000|2020-12-08 01:30:20|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|5
1607391030000|2020-12-08 01:30:30|1882.7|1882.4|1883.2|1882.9|1883.2|1882.9|1882.7|1882.4|11
1607391040000|2020-12-08 01:30:40|1882.8|1882.5|1882.7|1882.4|1882.8|1882.5|1882.7|1882.4|5
1607391050000|2020-12-08 01:30:50|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|1
1607391060000|2020-12-08 01:31:00|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1
1607391110000|2020-12-08 01:31:50|1883.6|1883.3|1883.3|1883|1883.6|1883.3|1883.3|1883|3
1607391120000|2020-12-08 01:32:00|1883.5|1883.2|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|5
1607391140000|2020-12-08 01:32:20|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607391150000|2020-12-08 01:32:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607391180000|2020-12-08 01:33:00|1884.4|1884.1|1884.6|1884.3|1884.6|1884.3|1884.4|1884.1|6
1607391190000|2020-12-08 01:33:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607391200000|2020-12-08 01:33:20|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|4
1607391220000|2020-12-08 01:33:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607391280000|2020-12-08 01:34:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607391290000|2020-12-08 01:34:50|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|2
1607391300000|2020-12-08 01:35:00|1884.1|1883.8|1884.1|1883.8|1884.3|1884|1884.1|1883.8|5
1607391310000|2020-12-08 01:35:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607391320000|2020-12-08 01:35:20|1884.3|1884|1884.6|1884.3|1884.6|1884.3|1884.3|1884|3
1607391330000|2020-12-08 01:35:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607391340000|2020-12-08 01:35:40|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607391380000|2020-12-08 01:36:20|1884.8|1884.5|1885.1|1884.8|1885.1|1884.8|1884.8|1884.5|4
1607391390000|2020-12-08 01:36:30|1885.4|1885.1|1885|1884.7|1885.4|1885.1|1885|1884.7|2
1607391400000|2020-12-08 01:36:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607391420000|2020-12-08 01:37:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607391480000|2020-12-08 01:38:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607391490000|2020-12-08 01:38:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607391520000|2020-12-08 01:38:40|1885.3|1885|1885.5|1885.2|1885.5|1885.2|1885.3|1885|3
1607391540000|2020-12-08 01:39:00|||||||||1
1607391550000|2020-12-08 01:39:10|||||||||1
1607391570000|2020-12-08 01:39:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|11
1607391610000|2020-12-08 01:40:10|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|4
1607391630000|2020-12-08 01:40:30|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|11
1607391640000|2020-12-08 01:40:40|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607391650000|2020-12-08 01:40:50|||||||||1
1607391690000|2020-12-08 01:41:30|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|5
1607391700000|2020-12-08 01:41:40|1885.7|1885.4|1885.9|1885.6|1885.9|1885.6|1885.7|1885.4|6
1607391710000|2020-12-08 01:41:50|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607391820000|2020-12-08 01:43:40|||||||||1
1607391830000|2020-12-08 01:43:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607391880000|2020-12-08 01:44:40|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607391890000|2020-12-08 01:44:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607391900000|2020-12-08 01:45:00|1886.1|1885.8|1886.2|1885.9|1886.2|1885.9|1886.1|1885.8|2
1607391920000|2020-12-08 01:45:20|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607391940000|2020-12-08 01:45:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607391970000|2020-12-08 01:46:10|1886.2|1885.9|1886.4|1886.1|1886.4|1886.1|1886.2|1885.9|3
1607391980000|2020-12-08 01:46:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607392000000|2020-12-08 01:46:40|||||||||1
1607392020000|2020-12-08 01:47:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607392040000|2020-12-08 01:47:20|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607392100000|2020-12-08 01:48:20|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607392110000|2020-12-08 01:48:30|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607392210000|2020-12-08 01:50:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607392290000|2020-12-08 01:51:30|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607392320000|2020-12-08 01:52:00|||||||||1
1607392330000|2020-12-08 01:52:10|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1886.4|1886.1|2
1607392450000|2020-12-08 01:54:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607392470000|2020-12-08 01:54:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|3
1607392490000|2020-12-08 01:54:50|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|2
1607392520000|2020-12-08 01:55:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607392530000|2020-12-08 01:55:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607392580000|2020-12-08 01:56:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607392670000|2020-12-08 01:57:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607392710000|2020-12-08 01:58:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607392740000|2020-12-08 01:59:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607392750000|2020-12-08 01:59:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607392760000|2020-12-08 01:59:20|||||||||1
1607392770000|2020-12-08 01:59:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607392780000|2020-12-08 01:59:40|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607392790000|2020-12-08 01:59:50|||||||||1
1607392800000|2020-12-08 02:00:00|||||||||1
1607392820000|2020-12-08 02:00:20|1884.9|1884.6|1885.2|1884.9|1885.2|1884.9|1884.9|1884.6|4
1607392830000|2020-12-08 02:00:30|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|4
1607392840000|2020-12-08 02:00:40|||||||||1
1607392850000|2020-12-08 02:00:50|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|6
1607392860000|2020-12-08 02:01:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607392940000|2020-12-08 02:02:20|||||||||2
1607392980000|2020-12-08 02:03:00|1885.1|1884.8|1884.8|1884.5|1885.1|1884.8|1884.8|1884.5|5
1607393140000|2020-12-08 02:05:40|1884.9|1884.6|1884.6|1884.3|1884.9|1884.6|1884.6|1884.3|2
1607393160000|2020-12-08 02:06:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607393170000|2020-12-08 02:06:10|1884.2|1883.9|1883.5|1883.2|1884.2|1883.9|1883.5|1883.2|13
1607393180000|2020-12-08 02:06:20|1883.8|1883.5|1883.6|1883.3|1883.8|1883.5|1883.6|1883.3|2
1607393200000|2020-12-08 02:06:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|3
1607393240000|2020-12-08 02:07:20|||||||||1
1607393250000|2020-12-08 02:07:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607393290000|2020-12-08 02:08:10|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|4
1607393350000|2020-12-08 02:09:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607393410000|2020-12-08 02:10:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607393420000|2020-12-08 02:10:20|1884.6|1884.3|1884.4|1884.1|1884.7|1884.4|1884.4|1884.1|4
1607393460000|2020-12-08 02:11:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607393490000|2020-12-08 02:11:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|3
1607393500000|2020-12-08 02:11:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607393510000|2020-12-08 02:11:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607393570000|2020-12-08 02:12:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607393580000|2020-12-08 02:13:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|3
1607393590000|2020-12-08 02:13:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607393600000|2020-12-08 02:13:20|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|4
1607393610000|2020-12-08 02:13:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607393620000|2020-12-08 02:13:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607393630000|2020-12-08 02:13:50|||||||||2
1607393640000|2020-12-08 02:14:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607393660000|2020-12-08 02:14:20|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607393700000|2020-12-08 02:15:00|||||||||1
1607393710000|2020-12-08 02:15:10|||||||||2
1607393730000|2020-12-08 02:15:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607393740000|2020-12-08 02:15:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607393760000|2020-12-08 02:16:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607393790000|2020-12-08 02:16:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607393820000|2020-12-08 02:17:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607393880000|2020-12-08 02:18:00|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|7
1607393940000|2020-12-08 02:19:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607393960000|2020-12-08 02:19:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607393980000|2020-12-08 02:19:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607394000000|2020-12-08 02:20:00|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|6
1607394010000|2020-12-08 02:20:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|5
1607394020000|2020-12-08 02:20:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|4
1607394030000|2020-12-08 02:20:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607394040000|2020-12-08 02:20:40|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607394070000|2020-12-08 02:21:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607394090000|2020-12-08 02:21:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607394190000|2020-12-08 02:23:10|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607394200000|2020-12-08 02:23:20|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607394230000|2020-12-08 02:23:50|||||||||2
1607394240000|2020-12-08 02:24:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607394290000|2020-12-08 02:24:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607394310000|2020-12-08 02:25:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|2
1607394320000|2020-12-08 02:25:20|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|15
1607394360000|2020-12-08 02:26:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607394370000|2020-12-08 02:26:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607394410000|2020-12-08 02:26:50|1885.1|1884.8|1885|1884.7|1885.2|1884.9|1885|1884.7|6
1607394530000|2020-12-08 02:28:50|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|4
1607394540000|2020-12-08 02:29:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607394560000|2020-12-08 02:29:20|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.8|1884.5|6
1607394610000|2020-12-08 02:30:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|6
1607394620000|2020-12-08 02:30:20|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|2
1607394630000|2020-12-08 02:30:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607394650000|2020-12-08 02:30:50|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|4
1607394680000|2020-12-08 02:31:20|||||||||1
1607394850000|2020-12-08 02:34:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607394900000|2020-12-08 02:35:00|||||||||1
1607394940000|2020-12-08 02:35:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607394950000|2020-12-08 02:35:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607395010000|2020-12-08 02:36:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607395060000|2020-12-08 02:37:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607395070000|2020-12-08 02:37:50|||||||||1
1607395090000|2020-12-08 02:38:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607395100000|2020-12-08 02:38:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607395110000|2020-12-08 02:38:30|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|3
1607395130000|2020-12-08 02:38:50|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1884.3|1884|5
1607395170000|2020-12-08 02:39:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|3
1607395250000|2020-12-08 02:40:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607395260000|2020-12-08 02:41:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607395290000|2020-12-08 02:41:30|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607395310000|2020-12-08 02:41:50|||||||||1
1607395350000|2020-12-08 02:42:30|||||||||2
1607395390000|2020-12-08 02:43:10|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|2
1607395400000|2020-12-08 02:43:20|1884.7|1884.4|1884.5|1884.2|1884.7|1884.4|1884.5|1884.2|2
1607395410000|2020-12-08 02:43:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607395510000|2020-12-08 02:45:10|1884.8|1884.5|1885|1884.7|1885|1884.7|1884.8|1884.5|10
1607395520000|2020-12-08 02:45:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607395800000|2020-12-08 02:50:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|4
1607395810000|2020-12-08 02:50:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|4
1607395820000|2020-12-08 02:50:20|1885|1884.7|1884.7|1884.4|1885|1884.7|1884.7|1884.4|6
1607395830000|2020-12-08 02:50:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607395870000|2020-12-08 02:51:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607395890000|2020-12-08 02:51:30|1884.7|1884.4|1884.5|1884.2|1884.7|1884.4|1884.5|1884.2|2
1607396050000|2020-12-08 02:54:10|1884.7|1884.4|1884.6|1884.3|1884.7|1884.4|1884.6|1884.3|8
1607396110000|2020-12-08 02:55:10|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607396130000|2020-12-08 02:55:30|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|2
1607396160000|2020-12-08 02:56:00|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|2
1607396200000|2020-12-08 02:56:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607396280000|2020-12-08 02:58:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607396410000|2020-12-08 03:00:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607396420000|2020-12-08 03:00:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607396430000|2020-12-08 03:00:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607396470000|2020-12-08 03:01:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|4
1607396480000|2020-12-08 03:01:20|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|3
1607396580000|2020-12-08 03:03:00|||||||||2
1607396590000|2020-12-08 03:03:10|||||||||1
1607396600000|2020-12-08 03:03:20|||||||||2
1607396660000|2020-12-08 03:04:20|||||||||1
1607396690000|2020-12-08 03:04:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607396700000|2020-12-08 03:05:00|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|4
1607396730000|2020-12-08 03:05:30|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607396740000|2020-12-08 03:05:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|6
1607396790000|2020-12-08 03:06:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607396800000|2020-12-08 03:06:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|2
1607396810000|2020-12-08 03:06:50|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|2
1607396870000|2020-12-08 03:07:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|5
1607396950000|2020-12-08 03:09:10|||||||||1
1607397000000|2020-12-08 03:10:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607397010000|2020-12-08 03:10:10|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|3
1607397020000|2020-12-08 03:10:20|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|6
1607397030000|2020-12-08 03:10:30|||||||||26
1607397050000|2020-12-08 03:10:50|||||||||1
1607397060000|2020-12-08 03:11:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|13
1607397070000|2020-12-08 03:11:10|||||||||3
1607397080000|2020-12-08 03:11:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|6
1607397120000|2020-12-08 03:12:00|1884.6|1884.3|1883.4|1883.1|1884.6|1884.3|1883.1|1882.8|80
1607397140000|2020-12-08 03:12:20|||||||||1
1607397150000|2020-12-08 03:12:30|||||||||6
1607397160000|2020-12-08 03:12:40|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|5
1607397170000|2020-12-08 03:12:50|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|5
1607397180000|2020-12-08 03:13:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607397190000|2020-12-08 03:13:10|||||||||1
1607397210000|2020-12-08 03:13:30|1883.8|1883.5|1884|1883.7|1884|1883.7|1883.8|1883.5|8
1607397220000|2020-12-08 03:13:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|6
1607397240000|2020-12-08 03:14:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607397250000|2020-12-08 03:14:10|||||||||1
1607397260000|2020-12-08 03:14:20|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607397270000|2020-12-08 03:14:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607397290000|2020-12-08 03:14:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607397300000|2020-12-08 03:15:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607397330000|2020-12-08 03:15:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|3
1607397340000|2020-12-08 03:15:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607397380000|2020-12-08 03:16:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607397420000|2020-12-08 03:17:00|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|20
1607397470000|2020-12-08 03:17:50|||||||||2
1607397520000|2020-12-08 03:18:40|||||||||1
1607397590000|2020-12-08 03:19:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607397610000|2020-12-08 03:20:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607397620000|2020-12-08 03:20:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607397650000|2020-12-08 03:20:50|1883.4|1883.1|1883|1882.7|1883.4|1883.1|1883|1882.7|9
1607397660000|2020-12-08 03:21:00|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607397670000|2020-12-08 03:21:10|||||||||2
1607397680000|2020-12-08 03:21:20|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|4
1607397720000|2020-12-08 03:22:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607397760000|2020-12-08 03:22:40|||||||||1
1607397780000|2020-12-08 03:23:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607397800000|2020-12-08 03:23:20|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|10
1607397810000|2020-12-08 03:23:30|||||||||1
1607397840000|2020-12-08 03:24:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607397850000|2020-12-08 03:24:10|||||||||1
1607397900000|2020-12-08 03:25:00|||||||||1
1607397910000|2020-12-08 03:25:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607397960000|2020-12-08 03:26:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607397970000|2020-12-08 03:26:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|7
1607397980000|2020-12-08 03:26:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607398000000|2020-12-08 03:26:40|||||||||1
1607398050000|2020-12-08 03:27:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607398100000|2020-12-08 03:28:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607398110000|2020-12-08 03:28:30|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607398150000|2020-12-08 03:29:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607398160000|2020-12-08 03:29:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607398260000|2020-12-08 03:31:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607398270000|2020-12-08 03:31:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607398280000|2020-12-08 03:31:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|5
1607398310000|2020-12-08 03:31:50|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607398350000|2020-12-08 03:32:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607398430000|2020-12-08 03:33:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607398510000|2020-12-08 03:35:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607398540000|2020-12-08 03:35:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607398570000|2020-12-08 03:36:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607398600000|2020-12-08 03:36:40|||||||||1
1607398610000|2020-12-08 03:36:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607398620000|2020-12-08 03:37:00|||||||||1
1607398720000|2020-12-08 03:38:40|||||||||2
1607398830000|2020-12-08 03:40:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|5
1607398850000|2020-12-08 03:40:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607398860000|2020-12-08 03:41:00|||||||||1
1607398870000|2020-12-08 03:41:10|||||||||1
1607398880000|2020-12-08 03:41:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607398890000|2020-12-08 03:41:30|||||||||1
1607398990000|2020-12-08 03:43:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607399020000|2020-12-08 03:43:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607399030000|2020-12-08 03:43:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607399150000|2020-12-08 03:45:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607399230000|2020-12-08 03:47:10|||||||||1
1607399260000|2020-12-08 03:47:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607399370000|2020-12-08 03:49:30|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|2
1607399390000|2020-12-08 03:49:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|5
1607399410000|2020-12-08 03:50:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607399420000|2020-12-08 03:50:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607399430000|2020-12-08 03:50:30|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|5
1607399460000|2020-12-08 03:51:00|||||||||1
1607399480000|2020-12-08 03:51:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|5
1607399500000|2020-12-08 03:51:40|||||||||1
1607399510000|2020-12-08 03:51:50|||||||||1
1607399520000|2020-12-08 03:52:00|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607399530000|2020-12-08 03:52:10|1883.9|1883.6|1883.3|1883|1884|1883.7|1883.3|1883|8
1607399600000|2020-12-08 03:53:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607399620000|2020-12-08 03:53:40|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.5|1883.2|3
1607399640000|2020-12-08 03:54:00|1883.4|1883.1|1883.8|1883.5|1883.8|1883.5|1883.4|1883.1|4
1607399660000|2020-12-08 03:54:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607399680000|2020-12-08 03:54:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607399690000|2020-12-08 03:54:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607399700000|2020-12-08 03:55:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607399710000|2020-12-08 03:55:10|||||||||5
1607399730000|2020-12-08 03:55:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607399750000|2020-12-08 03:55:50|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|4
1607399760000|2020-12-08 03:56:00|||||||||1
1607399770000|2020-12-08 03:56:10|||||||||1
1607399810000|2020-12-08 03:56:50|||||||||2
1607399820000|2020-12-08 03:57:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607399870000|2020-12-08 03:57:50|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|2
1607399880000|2020-12-08 03:58:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|5
1607399950000|2020-12-08 03:59:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|2
1607399960000|2020-12-08 03:59:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607399980000|2020-12-08 03:59:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607399990000|2020-12-08 03:59:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|3
1607400040000|2020-12-08 04:00:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607400190000|2020-12-08 04:03:10|||||||||2
1607400200000|2020-12-08 04:03:20|||||||||2
1607400210000|2020-12-08 04:03:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607400220000|2020-12-08 04:03:40|||||||||1
1607400230000|2020-12-08 04:03:50|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607400270000|2020-12-08 04:04:30|||||||||1
1607400290000|2020-12-08 04:04:50|||||||||3
1607400300000|2020-12-08 04:05:00|1885|1884.7|1885.1|1884.8|1885.1|1884.8|1885|1884.7|6
1607400340000|2020-12-08 04:05:40|||||||||1
1607400350000|2020-12-08 04:05:50|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|15
1607400360000|2020-12-08 04:06:00|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|7
1607400380000|2020-12-08 04:06:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607400390000|2020-12-08 04:06:30|1885.4|1885.1|1885.7|1885.4|1885.7|1885.4|1885.4|1885.1|12
1607400400000|2020-12-08 04:06:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|3
1607400410000|2020-12-08 04:06:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607400420000|2020-12-08 04:07:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607400430000|2020-12-08 04:07:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|3
1607400500000|2020-12-08 04:08:20|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|4
1607400510000|2020-12-08 04:08:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|9
1607400520000|2020-12-08 04:08:40|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|2
1607400530000|2020-12-08 04:08:50|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|2
1607400550000|2020-12-08 04:09:10|||||||||1
1607400600000|2020-12-08 04:10:00|1886.8|1886.5|1887|1886.7|1887|1886.7|1886.8|1886.5|12
1607400610000|2020-12-08 04:10:10|1886.9|1886.6|1887|1886.7|1887|1886.7|1886.9|1886.6|11
1607400620000|2020-12-08 04:10:20|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607400630000|2020-12-08 04:10:30|1887|1886.7|1886.9|1886.6|1887.1|1886.8|1886.8|1886.5|8
1607400650000|2020-12-08 04:10:50|||||||||2
1607400670000|2020-12-08 04:11:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607400680000|2020-12-08 04:11:20|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607400690000|2020-12-08 04:11:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607400710000|2020-12-08 04:11:50|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607400720000|2020-12-08 04:12:00|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|3
1607400730000|2020-12-08 04:12:10|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607400740000|2020-12-08 04:12:20|1886.6|1886.3|1886.4|1886.1|1886.6|1886.3|1886.4|1886.1|21
1607400750000|2020-12-08 04:12:30|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.1|1885.8|5
1607400760000|2020-12-08 04:12:40|||||||||1
1607400770000|2020-12-08 04:12:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607400800000|2020-12-08 04:13:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607400810000|2020-12-08 04:13:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|6
1607400850000|2020-12-08 04:14:10|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607400870000|2020-12-08 04:14:30|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|10
1607400940000|2020-12-08 04:15:40|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|3
1607400960000|2020-12-08 04:16:00|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|2
1607401050000|2020-12-08 04:17:30|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1886|1885.7|6
1607401060000|2020-12-08 04:17:40|1885.8|1885.5|1886|1885.7|1886|1885.7|1885.8|1885.5|14
1607401070000|2020-12-08 04:17:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|5
1607401080000|2020-12-08 04:18:00|||||||||1
1607401090000|2020-12-08 04:18:10|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|8
1607401100000|2020-12-08 04:18:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607401120000|2020-12-08 04:18:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607401140000|2020-12-08 04:19:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|3
1607401150000|2020-12-08 04:19:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607401160000|2020-12-08 04:19:20|||||||||2
1607401170000|2020-12-08 04:19:30|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607401180000|2020-12-08 04:19:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607401190000|2020-12-08 04:19:50|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1886|1885.7|2
1607401200000|2020-12-08 04:20:00|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607401260000|2020-12-08 04:21:00|1886|1885.7|1886.2|1885.9|1886.2|1885.9|1886|1885.7|10
1607401270000|2020-12-08 04:21:10|||||||||3
1607401290000|2020-12-08 04:21:30|||||||||3
1607401300000|2020-12-08 04:21:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607401310000|2020-12-08 04:21:50|||||||||4
1607401330000|2020-12-08 04:22:10|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|31
1607401340000|2020-12-08 04:22:20|||||||||2
1607401390000|2020-12-08 04:23:10|||||||||1
1607401400000|2020-12-08 04:23:20|||||||||1
1607401410000|2020-12-08 04:23:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607401430000|2020-12-08 04:23:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607401440000|2020-12-08 04:24:00|1886.3|1886|1886.7|1886.4|1886.7|1886.4|1886.3|1886|17
1607401450000|2020-12-08 04:24:10|||||||||2
1607401500000|2020-12-08 04:25:00|1886.8|1886.5|1887.1|1886.8|1887.1|1886.8|1886.8|1886.5|7
1607401510000|2020-12-08 04:25:10|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|6
1607401570000|2020-12-08 04:26:10|||||||||2
1607401580000|2020-12-08 04:26:20|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607401600000|2020-12-08 04:26:40|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607401640000|2020-12-08 04:27:20|1886.5|1886.2|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|4
1607401650000|2020-12-08 04:27:30|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|5
1607401660000|2020-12-08 04:27:40|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|2
1607401710000|2020-12-08 04:28:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|6
1607401720000|2020-12-08 04:28:40|||||||||1
1607401800000|2020-12-08 04:30:00|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|6
1607401810000|2020-12-08 04:30:10|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|3
1607401830000|2020-12-08 04:30:30|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607401840000|2020-12-08 04:30:40|||||||||2
1607401850000|2020-12-08 04:30:50|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607401860000|2020-12-08 04:31:00|||||||||2
1607401910000|2020-12-08 04:31:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|5
1607401930000|2020-12-08 04:32:10|1887.2|1886.9|1887.3|1887|1887.3|1887|1887.2|1886.9|5
1607401940000|2020-12-08 04:32:20|1887.4|1887.1|1887.6|1887.3|1887.6|1887.3|1887.4|1887.1|10
1607401950000|2020-12-08 04:32:30|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|2
1607401960000|2020-12-08 04:32:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607402010000|2020-12-08 04:33:30|||||||||1
1607402030000|2020-12-08 04:33:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|3
1607402050000|2020-12-08 04:34:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|6
1607402060000|2020-12-08 04:34:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607402080000|2020-12-08 04:34:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607402090000|2020-12-08 04:34:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607402120000|2020-12-08 04:35:20|1887.4|1887.1|1887.1|1886.8|1887.4|1887.1|1887.1|1886.8|4
1607402130000|2020-12-08 04:35:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607402170000|2020-12-08 04:36:10|||||||||1
1607402200000|2020-12-08 04:36:40|||||||||1
1607402220000|2020-12-08 04:37:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|4
1607402250000|2020-12-08 04:37:30|||||||||1
1607402280000|2020-12-08 04:38:00|1887.2|1886.9|1887.3|1887|1887.3|1887|1887.2|1886.9|5
1607402290000|2020-12-08 04:38:10|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607402330000|2020-12-08 04:38:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607402370000|2020-12-08 04:39:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|3
1607402380000|2020-12-08 04:39:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|2
1607402390000|2020-12-08 04:39:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607402400000|2020-12-08 04:40:00|||||||||5
1607402410000|2020-12-08 04:40:10|||||||||1
1607402450000|2020-12-08 04:40:50|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607402460000|2020-12-08 04:41:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1
1607402470000|2020-12-08 04:41:10|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|6
1607402480000|2020-12-08 04:41:20|||||||||1
1607402500000|2020-12-08 04:41:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607402630000|2020-12-08 04:43:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607402640000|2020-12-08 04:44:00|||||||||1
1607402650000|2020-12-08 04:44:10|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|2
1607402660000|2020-12-08 04:44:20|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607402680000|2020-12-08 04:44:40|||||||||2
1607402700000|2020-12-08 04:45:00|1886.9|1886.6|1887.1|1886.8|1887.1|1886.8|1886.9|1886.6|4
1607402710000|2020-12-08 04:45:10|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|3
1607402730000|2020-12-08 04:45:30|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|4
1607402790000|2020-12-08 04:46:30|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607402860000|2020-12-08 04:47:40|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607402920000|2020-12-08 04:48:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607402940000|2020-12-08 04:49:00|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|2
1607402960000|2020-12-08 04:49:20|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607402970000|2020-12-08 04:49:30|||||||||1
1607402990000|2020-12-08 04:49:50|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607403010000|2020-12-08 04:50:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403310000|2020-12-08 04:55:10|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|5
1607403320000|2020-12-08 04:55:20|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|3
1607403340000|2020-12-08 04:55:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607403350000|2020-12-08 04:55:50|1886.5|1886.2|1886.4|1886.1|1886.5|1886.2|1886.4|1886.1|3
1607403370000|2020-12-08 04:56:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607403380000|2020-12-08 04:56:20|1886.6|1886.3|1886.7|1886.4|1886.7|1886.4|1886.6|1886.3|2
1607403450000|2020-12-08 04:57:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607403530000|2020-12-08 04:58:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403550000|2020-12-08 04:59:10|1886.6|1886.3|1886.9|1886.6|1886.9|1886.6|1886.6|1886.3|7
1607403580000|2020-12-08 04:59:40|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403590000|2020-12-08 04:59:50|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607403600000|2020-12-08 05:00:00|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403620000|2020-12-08 05:00:20|||||||||1
1607403700000|2020-12-08 05:01:40|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|3
1607403710000|2020-12-08 05:01:50|||||||||1
1607403740000|2020-12-08 05:02:20|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403750000|2020-12-08 05:02:30|||||||||1
1607403780000|2020-12-08 05:03:00|||||||||1
1607403810000|2020-12-08 05:03:30|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|3
1607403820000|2020-12-08 05:03:40|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607403840000|2020-12-08 05:04:00|||||||||1
1607403850000|2020-12-08 05:04:10|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607403860000|2020-12-08 05:04:20|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607403920000|2020-12-08 05:05:20|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607403940000|2020-12-08 05:05:40|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607403950000|2020-12-08 05:05:50|||||||||1
1607403970000|2020-12-08 05:06:10|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|3
1607403990000|2020-12-08 05:06:30|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607404000000|2020-12-08 05:06:40|||||||||1
1607404040000|2020-12-08 05:07:20|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607404080000|2020-12-08 05:08:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|2
1607404100000|2020-12-08 05:08:20|1887.2|1886.9|1887.3|1887|1887.3|1887|1887.2|1886.9|3
1607404110000|2020-12-08 05:08:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607404130000|2020-12-08 05:08:50|||||||||2
1607404140000|2020-12-08 05:09:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607404160000|2020-12-08 05:09:20|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|2
1607404180000|2020-12-08 05:09:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607404190000|2020-12-08 05:09:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607404200000|2020-12-08 05:10:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607404230000|2020-12-08 05:10:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|3
1607404240000|2020-12-08 05:10:40|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|2
1607404250000|2020-12-08 05:10:50|||||||||2
1607404260000|2020-12-08 05:11:00|||||||||1
1607404270000|2020-12-08 05:11:10|||||||||1
1607404280000|2020-12-08 05:11:20|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607404290000|2020-12-08 05:11:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607404310000|2020-12-08 05:11:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607404320000|2020-12-08 05:12:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|3
1607404430000|2020-12-08 05:13:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607404450000|2020-12-08 05:14:10|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|3
1607404460000|2020-12-08 05:14:20|||||||||2
1607404480000|2020-12-08 05:14:40|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|3
1607404500000|2020-12-08 05:15:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1
1607404510000|2020-12-08 05:15:10|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.4|1887.1|4
1607404530000|2020-12-08 05:15:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607404560000|2020-12-08 05:16:00|||||||||1
1607404590000|2020-12-08 05:16:30|1887.5|1887.2|1887.7|1887.4|1887.7|1887.4|1887.5|1887.2|3
1607404650000|2020-12-08 05:17:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607404790000|2020-12-08 05:19:50|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607404810000|2020-12-08 05:20:10|1887.5|1887.2|1887.4|1887.1|1887.5|1887.2|1887.4|1887.1|4
1607404870000|2020-12-08 05:21:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|2
1607404920000|2020-12-08 05:22:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607404960000|2020-12-08 05:22:40|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607405060000|2020-12-08 05:24:20|||||||||1
1607405080000|2020-12-08 05:24:40|||||||||1
1607405110000|2020-12-08 05:25:10|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|4
1607405130000|2020-12-08 05:25:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607405170000|2020-12-08 05:26:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607405190000|2020-12-08 05:26:30|||||||||2
1607405220000|2020-12-08 05:27:00|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1887.1|1886.8|1
1607405250000|2020-12-08 05:27:30|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607405280000|2020-12-08 05:28:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607405300000|2020-12-08 05:28:20|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607405340000|2020-12-08 05:29:00|||||||||3
1607405350000|2020-12-08 05:29:10|1886.8|1886.5|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|6
1607405400000|2020-12-08 05:30:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|2
1607405410000|2020-12-08 05:30:10|1887.3|1887|1887.5|1887.2|1887.5|1887.2|1887.3|1887|9
1607405430000|2020-12-08 05:30:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607405440000|2020-12-08 05:30:40|1887.2|1886.9|1887.1|1886.8|1887.2|1886.9|1887.1|1886.8|5
1607405460000|2020-12-08 05:31:00|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607405480000|2020-12-08 05:31:20|1887.1|1886.8|1887.3|1887|1887.3|1887|1887.1|1886.8|3
1607405490000|2020-12-08 05:31:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607405510000|2020-12-08 05:31:50|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607405600000|2020-12-08 05:33:20|1887.1|1886.8|1887.3|1887|1887.3|1887|1887.1|1886.8|2
1607405670000|2020-12-08 05:34:30|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607405700000|2020-12-08 05:35:00|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|3
1607405710000|2020-12-08 05:35:10|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607405720000|2020-12-08 05:35:20|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|3
1607405800000|2020-12-08 05:36:40|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|4
1607405830000|2020-12-08 05:37:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607405840000|2020-12-08 05:37:20|||||||||3
1607405860000|2020-12-08 05:37:40|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607405880000|2020-12-08 05:38:00|||||||||1
1607405920000|2020-12-08 05:38:40|||||||||2
1607405940000|2020-12-08 05:39:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|5
1607405960000|2020-12-08 05:39:20|||||||||1
1607405970000|2020-12-08 05:39:30|||||||||1
1607405980000|2020-12-08 05:39:40|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607405990000|2020-12-08 05:39:50|||||||||2
1607406030000|2020-12-08 05:40:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|3
1607406040000|2020-12-08 05:40:40|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607406060000|2020-12-08 05:41:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607406090000|2020-12-08 05:41:30|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607406110000|2020-12-08 05:41:50|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607406120000|2020-12-08 05:42:00|||||||||1
1607406170000|2020-12-08 05:42:50|1888|1887.7|1888.1|1887.8|1888.1|1887.8|1888|1887.7|22
1607406180000|2020-12-08 05:43:00|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|3
1607406200000|2020-12-08 05:43:20|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1
1607406220000|2020-12-08 05:43:40|1887.7|1887.4|1887.6|1887.3|1887.7|1887.4|1887.6|1887.3|2
1607406230000|2020-12-08 05:43:50|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|2
1607406240000|2020-12-08 05:44:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1
1607406260000|2020-12-08 05:44:20|||||||||1
1607406280000|2020-12-08 05:44:40|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607406300000|2020-12-08 05:45:00|||||||||1
1607406360000|2020-12-08 05:46:00|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607406370000|2020-12-08 05:46:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607406380000|2020-12-08 05:46:20|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607406400000|2020-12-08 05:46:40|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607406430000|2020-12-08 05:47:10|1887.5|1887.2|1887.1|1886.8|1887.5|1887.2|1887.1|1886.8|9
1607406450000|2020-12-08 05:47:30|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607406540000|2020-12-08 05:49:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607406690000|2020-12-08 05:51:30|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607406760000|2020-12-08 05:52:40|||||||||3
1607406770000|2020-12-08 05:52:50|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607406780000|2020-12-08 05:53:00|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|2
1607406790000|2020-12-08 05:53:10|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607406820000|2020-12-08 05:53:40|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|6
1607406870000|2020-12-08 05:54:30|||||||||1
1607406920000|2020-12-08 05:55:20|||||||||4
1607406960000|2020-12-08 05:56:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607407080000|2020-12-08 05:58:00|||||||||1
1607407090000|2020-12-08 05:58:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|5
1607407110000|2020-12-08 05:58:30|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607407140000|2020-12-08 05:59:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607407160000|2020-12-08 05:59:20|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607407190000|2020-12-08 05:59:50|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607407200000|2020-12-08 06:00:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|3
1607407220000|2020-12-08 06:00:20|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|2
1607407230000|2020-12-08 06:00:30|||||||||1
1607407250000|2020-12-08 06:00:50|||||||||1
1607407300000|2020-12-08 06:01:40|||||||||2
1607407350000|2020-12-08 06:02:30|||||||||2
1607407370000|2020-12-08 06:02:50|1887.1|1886.8|1887.3|1887|1887.3|1887|1887.1|1886.8|3
1607407380000|2020-12-08 06:03:00|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|2
1607407400000|2020-12-08 06:03:20|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|3
1607407410000|2020-12-08 06:03:30|1888.2|1887.9|1888.5|1888.2|1888.5|1888.2|1888.2|1887.9|6
1607407420000|2020-12-08 06:03:40|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|6
1607407430000|2020-12-08 06:03:50|1888.8|1888.5|1888.7|1888.4|1888.9|1888.6|1888.7|1888.4|24
1607407440000|2020-12-08 06:04:00|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|3
1607407470000|2020-12-08 06:04:30|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|2
1607407480000|2020-12-08 06:04:40|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1
1607407490000|2020-12-08 06:04:50|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607407500000|2020-12-08 06:05:00|1888.8|1888.5|1888.8|1888.5|1888.9|1888.6|1888.8|1888.5|12
1607407510000|2020-12-08 06:05:10|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|4
1607407520000|2020-12-08 06:05:20|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|2
1607407530000|2020-12-08 06:05:30|||||||||3
1607407540000|2020-12-08 06:05:40|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1
1607407550000|2020-12-08 06:05:50|1888.8|1888.5|1888.9|1888.6|1888.9|1888.6|1888.8|1888.5|5
1607407560000|2020-12-08 06:06:00|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1
1607407580000|2020-12-08 06:06:20|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|17
1607407590000|2020-12-08 06:06:30|1889|1888.7|1889.1|1888.8|1889.1|1888.8|1889|1888.7|3
1607407600000|2020-12-08 06:06:40|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|12
1607407620000|2020-12-08 06:07:00|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|5
1607407630000|2020-12-08 06:07:10|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|5
1607407650000|2020-12-08 06:07:30|||||||||3
1607407680000|2020-12-08 06:08:00|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|5
1607407700000|2020-12-08 06:08:20|1889|1888.7|1889|1888.7|1889|1888.7|1889|1888.7|2
1607407730000|2020-12-08 06:08:50|||||||||1
1607407740000|2020-12-08 06:09:00|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1
1607407760000|2020-12-08 06:09:20|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|10
1607407770000|2020-12-08 06:09:30|1888.7|1888.4|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|4
1607407780000|2020-12-08 06:09:40|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1888.8|1888.5|1
1607407840000|2020-12-08 06:10:40|1888.9|1888.6|1888.6|1888.3|1888.9|1888.6|1888.6|1888.3|4
1607407850000|2020-12-08 06:10:50|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1
1607407870000|2020-12-08 06:11:10|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1
1607407890000|2020-12-08 06:11:30|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607407920000|2020-12-08 06:12:00|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|2
1607408040000|2020-12-08 06:14:00|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607408080000|2020-12-08 06:14:40|||||||||1
1607408090000|2020-12-08 06:14:50|||||||||1
1607408110000|2020-12-08 06:15:10|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1
1607408140000|2020-12-08 06:15:40|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|2
1607408170000|2020-12-08 06:16:10|||||||||2
1607408280000|2020-12-08 06:18:00|||||||||1
1607408300000|2020-12-08 06:18:20|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607408310000|2020-12-08 06:18:30|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607408360000|2020-12-08 06:19:20|||||||||1
1607408380000|2020-12-08 06:19:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607408410000|2020-12-08 06:20:10|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1
1607408480000|2020-12-08 06:21:20|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.8|1887.5|2
1607408490000|2020-12-08 06:21:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607408510000|2020-12-08 06:21:50|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|2
1607408530000|2020-12-08 06:22:10|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607408550000|2020-12-08 06:22:30|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607408660000|2020-12-08 06:24:20|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607408720000|2020-12-08 06:25:20|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607408730000|2020-12-08 06:25:30|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607408740000|2020-12-08 06:25:40|1887.5|1887.2|1887.4|1887.1|1887.5|1887.2|1887.4|1887.1|2
1607408750000|2020-12-08 06:25:50|||||||||2
1607408760000|2020-12-08 06:26:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607408780000|2020-12-08 06:26:20|||||||||1
1607408790000|2020-12-08 06:26:30|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|5
1607408800000|2020-12-08 06:26:40|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607408820000|2020-12-08 06:27:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607408830000|2020-12-08 06:27:10|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|2
1607408840000|2020-12-08 06:27:20|1887.4|1887.1|1887.3|1887|1887.4|1887.1|1887.3|1887|11
1607408890000|2020-12-08 06:28:10|||||||||1
1607408900000|2020-12-08 06:28:20|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607408910000|2020-12-08 06:28:30|||||||||6
1607408930000|2020-12-08 06:28:50|1887.5|1887.2|1887.3|1887|1887.5|1887.2|1887.3|1887|8
1607408940000|2020-12-08 06:29:00|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|3
1607408950000|2020-12-08 06:29:10|||||||||1
1607408980000|2020-12-08 06:29:40|||||||||1
1607408990000|2020-12-08 06:29:50|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|6
1607409000000|2020-12-08 06:30:00|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|4
1607409010000|2020-12-08 06:30:10|1887.7|1887.4|1888.1|1887.8|1888.1|1887.8|1887.7|1887.4|20
1607409020000|2020-12-08 06:30:20|||||||||5
1607409030000|2020-12-08 06:30:30|1888.2|1887.9|1888|1887.7|1888.2|1887.9|1888|1887.7|8
1607409040000|2020-12-08 06:30:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607409060000|2020-12-08 06:31:00|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|1
1607409070000|2020-12-08 06:31:10|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|3
1607409080000|2020-12-08 06:31:20|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|4
1607409090000|2020-12-08 06:31:30|1887.9|1887.6|1887.8|1887.5|1887.9|1887.6|1887.8|1887.5|4
1607409110000|2020-12-08 06:31:50|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1
1607409130000|2020-12-08 06:32:10|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.9|1887.6|4
1607409140000|2020-12-08 06:32:20|||||||||5
1607409160000|2020-12-08 06:32:40|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.9|1887.6|7
1607409180000|2020-12-08 06:33:00|||||||||1
1607409190000|2020-12-08 06:33:10|||||||||2
1607409210000|2020-12-08 06:33:30|||||||||1
1607409220000|2020-12-08 06:33:40|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.9|1887.6|7
1607409260000|2020-12-08 06:34:20|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|7
1607409270000|2020-12-08 06:34:30|||||||||7
1607409280000|2020-12-08 06:34:40|1888.1|1887.8|1888|1887.7|1888.1|1887.8|1888|1887.7|3
1607409290000|2020-12-08 06:34:50|1887.9|1887.6|1887.9|1887.6|1888|1887.7|1887.9|1887.6|10
1607409300000|2020-12-08 06:35:00|||||||||1
1607409320000|2020-12-08 06:35:20|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|5
1607409330000|2020-12-08 06:35:30|||||||||5
1607409340000|2020-12-08 06:35:40|||||||||2
1607409350000|2020-12-08 06:35:50|||||||||2
1607409360000|2020-12-08 06:36:00|||||||||2
1607409370000|2020-12-08 06:36:10|||||||||1
1607409380000|2020-12-08 06:36:20|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|6
1607409390000|2020-12-08 06:36:30|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|3
1607409400000|2020-12-08 06:36:40|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|2
1607409410000|2020-12-08 06:36:50|1887.4|1887.1|1887.5|1887.2|1887.5|1887.2|1887.4|1887.1|3
1607409430000|2020-12-08 06:37:10|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607409440000|2020-12-08 06:37:20|||||||||1
1607409450000|2020-12-08 06:37:30|||||||||1
1607409460000|2020-12-08 06:37:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|2
1607409480000|2020-12-08 06:38:00|||||||||1
1607409500000|2020-12-08 06:38:20|1887.5|1887.2|1887.7|1887.4|1887.7|1887.4|1887.5|1887.2|17
1607409540000|2020-12-08 06:39:00|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|5
1607409550000|2020-12-08 06:39:10|||||||||1
1607409570000|2020-12-08 06:39:30|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|2
1607409580000|2020-12-08 06:39:40|||||||||1
1607409590000|2020-12-08 06:39:50|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|4
1607409610000|2020-12-08 06:40:10|||||||||2
1607409620000|2020-12-08 06:40:20|1887.7|1887.4|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|4
1607409640000|2020-12-08 06:40:40|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607409670000|2020-12-08 06:41:10|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1
1607409720000|2020-12-08 06:42:00|1887.2|1886.9|1887.1|1886.8|1887.2|1886.9|1887.1|1886.8|2
1607409740000|2020-12-08 06:42:20|||||||||1
1607409800000|2020-12-08 06:43:20|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607409810000|2020-12-08 06:43:30|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1
1607409820000|2020-12-08 06:43:40|||||||||1
1607409870000|2020-12-08 06:44:30|||||||||1
1607409890000|2020-12-08 06:44:50|||||||||1
1607409910000|2020-12-08 06:45:10|1886.7|1886.4|1886.2|1885.9|1886.7|1886.4|1886.2|1885.9|5
1607409920000|2020-12-08 06:45:20|||||||||2
1607409940000|2020-12-08 06:45:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|3
1607409960000|2020-12-08 06:46:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607409980000|2020-12-08 06:46:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607410000000|2020-12-08 06:46:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607410040000|2020-12-08 06:47:20|||||||||6
1607410060000|2020-12-08 06:47:40|||||||||1
1607410080000|2020-12-08 06:48:00|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|5
1607410220000|2020-12-08 06:50:20|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|7
1607410230000|2020-12-08 06:50:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|4
1607410240000|2020-12-08 06:50:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607410250000|2020-12-08 06:50:50|||||||||1
1607410270000|2020-12-08 06:51:10|||||||||1
1607410280000|2020-12-08 06:51:20|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|2
1607410290000|2020-12-08 06:51:30|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|4
1607410410000|2020-12-08 06:53:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607410450000|2020-12-08 06:54:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607410470000|2020-12-08 06:54:30|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|3
1607410480000|2020-12-08 06:54:40|1886.1|1885.8|1886.2|1885.9|1886.2|1885.9|1886.1|1885.8|6
1607410510000|2020-12-08 06:55:10|1885.9|1885.6|1885.7|1885.4|1885.9|1885.6|1885.7|1885.4|3
1607410520000|2020-12-08 06:55:20|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607410530000|2020-12-08 06:55:30|1885.6|1885.3|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|3
1607410540000|2020-12-08 06:55:40|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607410600000|2020-12-08 06:56:40|||||||||1
1607410620000|2020-12-08 06:57:00|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607410650000|2020-12-08 06:57:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607410670000|2020-12-08 06:57:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|5
1607410760000|2020-12-08 06:59:20|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607410780000|2020-12-08 06:59:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|3
1607410800000|2020-12-08 07:00:00|1886|1885.7|1885.7|1885.4|1886|1885.7|1885.6|1885.3|10
1607410810000|2020-12-08 07:00:10|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|2
1607410820000|2020-12-08 07:00:20|1886.1|1885.8|1886.4|1886.1|1886.4|1886.1|1886.1|1885.8|2
1607410830000|2020-12-08 07:00:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|3
1607410860000|2020-12-08 07:01:00|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.5|1886.2|8
1607410870000|2020-12-08 07:01:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|5
1607410880000|2020-12-08 07:01:20|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|2
1607410890000|2020-12-08 07:01:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|3
1607410900000|2020-12-08 07:01:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607410920000|2020-12-08 07:02:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|8
1607410930000|2020-12-08 07:02:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607410950000|2020-12-08 07:02:30|1885.4|1885.1|1885.1|1884.8|1885.4|1885.1|1885|1884.7|9
1607410960000|2020-12-08 07:02:40|1885.2|1884.9|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|3
1607410980000|2020-12-08 07:03:00|1885.2|1884.9|1885|1884.7|1885.2|1884.9|1885|1884.7|4
1607410990000|2020-12-08 07:03:10|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|3
1607411040000|2020-12-08 07:04:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607411050000|2020-12-08 07:04:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|6
1607411070000|2020-12-08 07:04:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607411090000|2020-12-08 07:04:50|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|5
1607411110000|2020-12-08 07:05:10|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|4
1607411140000|2020-12-08 07:05:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607411150000|2020-12-08 07:05:50|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1
1607411210000|2020-12-08 07:06:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607411220000|2020-12-08 07:07:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607411280000|2020-12-08 07:08:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|8
1607411290000|2020-12-08 07:08:10|1884.4|1884.1|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|3
1607411300000|2020-12-08 07:08:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607411340000|2020-12-08 07:09:00|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1884.2|1883.9|3
1607411350000|2020-12-08 07:09:10|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|9
1607411360000|2020-12-08 07:09:20|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|8
1607411370000|2020-12-08 07:09:30|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|8
1607411390000|2020-12-08 07:09:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607411400000|2020-12-08 07:10:00|1883.8|1883.5|1883.4|1883.1|1883.8|1883.5|1883.4|1883.1|9
1607411410000|2020-12-08 07:10:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|3
1607411440000|2020-12-08 07:10:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|17
1607411460000|2020-12-08 07:11:00|1883.3|1883|1882.7|1882.4|1883.3|1883|1882.7|1882.4|32
1607411500000|2020-12-08 07:11:40|1882.6|1882.3|1882.5|1882.2|1882.7|1882.4|1882.5|1882.2|12
1607411510000|2020-12-08 07:11:50|1882.6|1882.3|1882.7|1882.4|1882.7|1882.4|1882.6|1882.3|2
1607411520000|2020-12-08 07:12:00|1882.8|1882.5|1883.3|1883|1883.3|1883|1882.8|1882.5|15
1607411530000|2020-12-08 07:12:10|||||||||1
1607411540000|2020-12-08 07:12:20|||||||||2
1607411550000|2020-12-08 07:12:30|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|6
1607411580000|2020-12-08 07:13:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607411610000|2020-12-08 07:13:30|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|3
1607411630000|2020-12-08 07:13:50|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607411640000|2020-12-08 07:14:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607411660000|2020-12-08 07:14:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607411670000|2020-12-08 07:14:30|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|5
1607411700000|2020-12-08 07:15:00|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|4
1607411720000|2020-12-08 07:15:20|1883.5|1883.2|1883.3|1883|1883.5|1883.2|1883.3|1883|4
1607411760000|2020-12-08 07:16:00|1883.4|1883.1|1883.5|1883.2|1883.5|1883.2|1883.4|1883.1|2
1607411770000|2020-12-08 07:16:10|||||||||2
1607411790000|2020-12-08 07:16:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607411820000|2020-12-08 07:17:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607411840000|2020-12-08 07:17:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607411850000|2020-12-08 07:17:30|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607411860000|2020-12-08 07:17:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|2
1607411880000|2020-12-08 07:18:00|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.4|1883.1|2
1607411890000|2020-12-08 07:18:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607411900000|2020-12-08 07:18:20|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|5
1607411940000|2020-12-08 07:19:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607411950000|2020-12-08 07:19:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|3
1607411960000|2020-12-08 07:19:20|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|2
1607412000000|2020-12-08 07:20:00|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607412010000|2020-12-08 07:20:10|||||||||1
1607412030000|2020-12-08 07:20:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607412040000|2020-12-08 07:20:40|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|4
1607412050000|2020-12-08 07:20:50|||||||||4
1607412060000|2020-12-08 07:21:00|1884|1883.7|1883.8|1883.5|1884|1883.7|1883.8|1883.5|2
1607412080000|2020-12-08 07:21:20|||||||||1
1607412090000|2020-12-08 07:21:30|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607412100000|2020-12-08 07:21:40|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607412110000|2020-12-08 07:21:50|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|4
1607412120000|2020-12-08 07:22:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607412170000|2020-12-08 07:22:50|1883.7|1883.4|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|3
1607412190000|2020-12-08 07:23:10|||||||||1
1607412200000|2020-12-08 07:23:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|4
1607412210000|2020-12-08 07:23:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607412230000|2020-12-08 07:23:50|||||||||1
1607412240000|2020-12-08 07:24:00|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|4
1607412250000|2020-12-08 07:24:10|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|5
1607412260000|2020-12-08 07:24:20|1884.4|1884.1|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|10
1607412270000|2020-12-08 07:24:30|||||||||4
1607412280000|2020-12-08 07:24:40|||||||||1
1607412290000|2020-12-08 07:24:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|8
1607412300000|2020-12-08 07:25:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607412320000|2020-12-08 07:25:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607412330000|2020-12-08 07:25:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|6
1607412340000|2020-12-08 07:25:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|6
1607412350000|2020-12-08 07:25:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607412360000|2020-12-08 07:26:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607412420000|2020-12-08 07:27:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607412430000|2020-12-08 07:27:10|1884|1883.7|1884.1|1883.8|1884.2|1883.9|1884|1883.7|10
1607412450000|2020-12-08 07:27:30|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|9
1607412460000|2020-12-08 07:27:40|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607412490000|2020-12-08 07:28:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607412500000|2020-12-08 07:28:20|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|12
1607412590000|2020-12-08 07:29:50|1884|1883.7|1883.8|1883.5|1884|1883.7|1883.8|1883.5|3
1607412600000|2020-12-08 07:30:00|1883.9|1883.6|1883.9|1883.6|1884|1883.7|1883.9|1883.6|4
1607412620000|2020-12-08 07:30:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607412630000|2020-12-08 07:30:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607412650000|2020-12-08 07:30:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607412660000|2020-12-08 07:31:00|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607412680000|2020-12-08 07:31:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607412690000|2020-12-08 07:31:30|||||||||1
1607412750000|2020-12-08 07:32:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607412770000|2020-12-08 07:32:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|3
1607412790000|2020-12-08 07:33:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607412800000|2020-12-08 07:33:20|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.1|1882.8|8
1607412810000|2020-12-08 07:33:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1
1607412820000|2020-12-08 07:33:40|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607412830000|2020-12-08 07:33:50|1883.1|1882.8|1883.3|1883|1883.3|1883|1883.1|1882.8|7
1607412840000|2020-12-08 07:34:00|1883.2|1882.9|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|2
1607412870000|2020-12-08 07:34:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607412890000|2020-12-08 07:34:50|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|4
1607412920000|2020-12-08 07:35:20|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607412940000|2020-12-08 07:35:40|1883|1882.7|1882.9|1882.6|1883|1882.7|1882.9|1882.6|5
1607412950000|2020-12-08 07:35:50|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607412960000|2020-12-08 07:36:00|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|3
1607412970000|2020-12-08 07:36:10|||||||||1
1607413010000|2020-12-08 07:36:50|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607413020000|2020-12-08 07:37:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607413030000|2020-12-08 07:37:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607413040000|2020-12-08 07:37:20|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607413080000|2020-12-08 07:38:00|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|3
1607413120000|2020-12-08 07:38:40|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|5
1607413130000|2020-12-08 07:38:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|4
1607413140000|2020-12-08 07:39:00|||||||||3
1607413150000|2020-12-08 07:39:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607413160000|2020-12-08 07:39:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607413170000|2020-12-08 07:39:30|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|5
1607413180000|2020-12-08 07:39:40|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|3
1607413210000|2020-12-08 07:40:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607413220000|2020-12-08 07:40:20|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|3
1607413240000|2020-12-08 07:40:40|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607413310000|2020-12-08 07:41:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607413340000|2020-12-08 07:42:20|||||||||1
1607413350000|2020-12-08 07:42:30|||||||||6
1607413380000|2020-12-08 07:43:00|||||||||6
1607413390000|2020-12-08 07:43:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|7
1607413400000|2020-12-08 07:43:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607413410000|2020-12-08 07:43:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|3
1607413420000|2020-12-08 07:43:40|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607413440000|2020-12-08 07:44:00|||||||||1
1607413470000|2020-12-08 07:44:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607413480000|2020-12-08 07:44:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607413490000|2020-12-08 07:44:50|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|4
1607413500000|2020-12-08 07:45:00|1884.3|1884|1884.3|1884|1884.4|1884.1|1884.3|1884|4
1607413510000|2020-12-08 07:45:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607413520000|2020-12-08 07:45:20|||||||||4
1607413540000|2020-12-08 07:45:40|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|2
1607413560000|2020-12-08 07:46:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607413580000|2020-12-08 07:46:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607413610000|2020-12-08 07:46:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607413620000|2020-12-08 07:47:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607413650000|2020-12-08 07:47:30|||||||||2
1607413660000|2020-12-08 07:47:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607413680000|2020-12-08 07:48:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607413740000|2020-12-08 07:49:00|||||||||2
1607413770000|2020-12-08 07:49:30|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607413780000|2020-12-08 07:49:40|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607413790000|2020-12-08 07:49:50|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607413800000|2020-12-08 07:50:00|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607413870000|2020-12-08 07:51:10|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|2
1607413880000|2020-12-08 07:51:20|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607413910000|2020-12-08 07:51:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607413920000|2020-12-08 07:52:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607413970000|2020-12-08 07:52:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607413980000|2020-12-08 07:53:00|1883.8|1883.5|1884.1|1883.8|1884.1|1883.8|1883.8|1883.5|14
1607413990000|2020-12-08 07:53:10|||||||||1
1607414000000|2020-12-08 07:53:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|7
1607414060000|2020-12-08 07:54:20|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.5|1884.2|5
1607414070000|2020-12-08 07:54:30|1884.8|1884.5|1885|1884.7|1885.2|1884.9|1884.8|1884.5|11
1607414080000|2020-12-08 07:54:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607414100000|2020-12-08 07:55:00|1884.8|1884.5|1884.5|1884.2|1884.8|1884.5|1884.5|1884.2|2
1607414130000|2020-12-08 07:55:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607414140000|2020-12-08 07:55:40|||||||||1
1607414170000|2020-12-08 07:56:10|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607414190000|2020-12-08 07:56:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.3|1884|6
1607414200000|2020-12-08 07:56:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607414210000|2020-12-08 07:56:50|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|6
1607414220000|2020-12-08 07:57:00|||||||||3
1607414250000|2020-12-08 07:57:30|1885.3|1885|1885.7|1885.4|1885.9|1885.6|1885.3|1885|34
1607414260000|2020-12-08 07:57:40|1885.6|1885.3|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|14
1607414280000|2020-12-08 07:58:00|||||||||2
1607414290000|2020-12-08 07:58:10|1885.4|1885.1|1885.5|1885.2|1885.7|1885.4|1885.4|1885.1|10
1607414300000|2020-12-08 07:58:20|1885.7|1885.4|1885.4|1885.1|1885.7|1885.4|1885.3|1885|12
1607414310000|2020-12-08 07:58:30|1885.2|1884.9|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|6
1607414320000|2020-12-08 07:58:40|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|2
1607414340000|2020-12-08 07:59:00|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|3
1607414350000|2020-12-08 07:59:10|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|3
1607414360000|2020-12-08 07:59:20|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|3
1607414390000|2020-12-08 07:59:50|1884.4|1884.1|1884|1883.7|1884.4|1884.1|1884|1883.7|14
1607414400000|2020-12-08 08:00:00|1883.8|1883.5|1884|1883.7|1884.1|1883.8|1883.5|1883.2|37
1607414410000|2020-12-08 08:00:10|1884.2|1883.9|1884.6|1884.3|1884.6|1884.3|1884.2|1883.9|12
1607414420000|2020-12-08 08:00:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|9
1607414430000|2020-12-08 08:00:30|1885|1884.7|1884.7|1884.4|1885|1884.7|1884.4|1884.1|7
1607414440000|2020-12-08 08:00:40|1884.8|1884.5|1884.8|1884.5|1885.1|1884.8|1884.8|1884.5|22
1607414450000|2020-12-08 08:00:50|1884.5|1884.2|1884.9|1884.6|1884.9|1884.6|1884.5|1884.2|5
1607414460000|2020-12-08 08:01:00|1884.8|1884.5|1884.9|1884.6|1885|1884.7|1884.8|1884.5|9
1607414470000|2020-12-08 08:01:10|1884.8|1884.5|1884.8|1884.5|1884.9|1884.6|1884.7|1884.4|13
1607414480000|2020-12-08 08:01:20|1884.6|1884.3|1884.5|1884.2|1884.7|1884.4|1884.5|1884.2|4
1607414490000|2020-12-08 08:01:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|2
1607414500000|2020-12-08 08:01:40|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|2
1607414510000|2020-12-08 08:01:50|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|4
1607414520000|2020-12-08 08:02:00|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|6
1607414530000|2020-12-08 08:02:10|1883.9|1883.6|1884.4|1884.1|1884.4|1884.1|1883.9|1883.6|7
1607414540000|2020-12-08 08:02:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607414550000|2020-12-08 08:02:30|||||||||3
1607414570000|2020-12-08 08:02:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607414580000|2020-12-08 08:03:00|1883.9|1883.6|1883.9|1883.6|1884|1883.7|1883.8|1883.5|6
1607414590000|2020-12-08 08:03:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607414610000|2020-12-08 08:03:30|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|3
1607414620000|2020-12-08 08:03:40|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607414630000|2020-12-08 08:03:50|1884.5|1884.2|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|10
1607414640000|2020-12-08 08:04:00|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|13
1607414650000|2020-12-08 08:04:10|||||||||2
1607414670000|2020-12-08 08:04:30|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1884.3|1884|7
1607414690000|2020-12-08 08:04:50|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607414700000|2020-12-08 08:05:00|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|3
1607414710000|2020-12-08 08:05:10|||||||||1
1607414720000|2020-12-08 08:05:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|6
1607414730000|2020-12-08 08:05:30|1884.5|1884.2|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|7
1607414740000|2020-12-08 08:05:40|1884.3|1884|1884.2|1883.9|1884.3|1884|1884.2|1883.9|4
1607414750000|2020-12-08 08:05:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607414760000|2020-12-08 08:06:00|1884.4|1884.1|1884.5|1884.2|1884.7|1884.4|1884.4|1884.1|10
1607414780000|2020-12-08 08:06:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607414790000|2020-12-08 08:06:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607414800000|2020-12-08 08:06:40|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|3
1607414820000|2020-12-08 08:07:00|1884.6|1884.3|1884.4|1884.1|1884.6|1884.3|1884.4|1884.1|8
1607414830000|2020-12-08 08:07:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607414850000|2020-12-08 08:07:30|1884|1883.7|1884.2|1883.9|1884.2|1883.9|1884|1883.7|7
1607414860000|2020-12-08 08:07:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|4
1607414870000|2020-12-08 08:07:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|8
1607414880000|2020-12-08 08:08:00|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|2
1607414900000|2020-12-08 08:08:20|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|10
1607414910000|2020-12-08 08:08:30|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884.2|1883.9|7
1607414920000|2020-12-08 08:08:40|1884.3|1884|1884.5|1884.2|1884.5|1884.2|1884.3|1884|5
1607414930000|2020-12-08 08:08:50|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|10
1607414940000|2020-12-08 08:09:00|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|5
1607414950000|2020-12-08 08:09:10|1884.4|1884.1|1884.1|1883.8|1884.4|1884.1|1884.1|1883.8|6
1607414960000|2020-12-08 08:09:20|1884.3|1884|1884.2|1883.9|1884.3|1884|1884.2|1883.9|3
1607414970000|2020-12-08 08:09:30|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|9
1607414980000|2020-12-08 08:09:40|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607414990000|2020-12-08 08:09:50|||||||||2
1607415000000|2020-12-08 08:10:00|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|6
1607415010000|2020-12-08 08:10:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607415020000|2020-12-08 08:10:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607415030000|2020-12-08 08:10:30|1883.5|1883.2|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|7
1607415040000|2020-12-08 08:10:40|1883.5|1883.2|1883.3|1883|1883.6|1883.3|1883.3|1883|16
1607415060000|2020-12-08 08:11:00|1883.1|1882.8|1883.5|1883.2|1883.5|1883.2|1883.1|1882.8|6
1607415070000|2020-12-08 08:11:10|1883.6|1883.3|1883.7|1883.4|1883.8|1883.5|1883.6|1883.3|3
1607415080000|2020-12-08 08:11:20|1884|1883.7|1884.4|1884.1|1884.4|1884.1|1884|1883.7|3
1607415090000|2020-12-08 08:11:30|||||||||2
1607415120000|2020-12-08 08:12:00|||||||||1
1607415130000|2020-12-08 08:12:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607415140000|2020-12-08 08:12:20|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|3
1607415150000|2020-12-08 08:12:30|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|6
1607415170000|2020-12-08 08:12:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607415190000|2020-12-08 08:13:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607415210000|2020-12-08 08:13:30|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607415230000|2020-12-08 08:13:50|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|5
1607415240000|2020-12-08 08:14:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|20
1607415250000|2020-12-08 08:14:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|9
1607415270000|2020-12-08 08:14:30|1884.3|1884|1884.6|1884.3|1884.6|1884.3|1884.3|1884|26
1607415280000|2020-12-08 08:14:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607415290000|2020-12-08 08:14:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|7
1607415300000|2020-12-08 08:15:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|4
1607415310000|2020-12-08 08:15:10|1885.1|1884.8|1885.4|1885.1|1885.4|1885.1|1885.1|1884.8|8
1607415340000|2020-12-08 08:15:40|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|5
1607415350000|2020-12-08 08:15:50|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|5
1607415360000|2020-12-08 08:16:00|1885.6|1885.3|1885.8|1885.5|1885.8|1885.5|1885.6|1885.3|35
1607415370000|2020-12-08 08:16:10|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|8
1607415380000|2020-12-08 08:16:20|1885.6|1885.3|1886.3|1886|1886.3|1886|1885.6|1885.3|41
1607415390000|2020-12-08 08:16:30|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|12
1607415400000|2020-12-08 08:16:40|||||||||5
1607415410000|2020-12-08 08:16:50|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|19
1607415420000|2020-12-08 08:17:00|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|6
1607415450000|2020-12-08 08:17:30|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|2
1607415460000|2020-12-08 08:17:40|1886.2|1885.9|1885.9|1885.6|1886.2|1885.9|1885.9|1885.6|15
1607415470000|2020-12-08 08:17:50|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607415480000|2020-12-08 08:18:00|1886|1885.7|1885.6|1885.3|1886|1885.7|1885.6|1885.3|8
1607415490000|2020-12-08 08:18:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607415540000|2020-12-08 08:19:00|||||||||2
1607415550000|2020-12-08 08:19:10|1885.8|1885.5|1885.7|1885.4|1885.9|1885.6|1885.7|1885.4|6
1607415560000|2020-12-08 08:19:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|6
1607415590000|2020-12-08 08:19:50|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|5
1607415600000|2020-12-08 08:20:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607415610000|2020-12-08 08:20:10|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|4
1607415620000|2020-12-08 08:20:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607415640000|2020-12-08 08:20:40|1885.8|1885.5|1886.1|1885.8|1886.1|1885.8|1885.8|1885.5|4
1607415650000|2020-12-08 08:20:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607415660000|2020-12-08 08:21:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607415680000|2020-12-08 08:21:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607415700000|2020-12-08 08:21:40|1886|1885.7|1885.8|1885.5|1886|1885.7|1885.8|1885.5|2
1607415710000|2020-12-08 08:21:50|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1
1607415720000|2020-12-08 08:22:00|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607415790000|2020-12-08 08:23:10|1886.1|1885.8|1885.8|1885.5|1886.1|1885.8|1885.8|1885.5|2
1607415810000|2020-12-08 08:23:30|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1886|1885.7|9
1607415830000|2020-12-08 08:23:50|1885.9|1885.6|1885.8|1885.5|1885.9|1885.6|1885.8|1885.5|8
1607415840000|2020-12-08 08:24:00|1885.9|1885.6|1886.1|1885.8|1886.1|1885.8|1885.9|1885.6|25
1607415850000|2020-12-08 08:24:10|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|7
1607415860000|2020-12-08 08:24:20|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607415890000|2020-12-08 08:24:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607415900000|2020-12-08 08:25:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|4
1607415920000|2020-12-08 08:25:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|2
1607415930000|2020-12-08 08:25:30|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|3
1607415940000|2020-12-08 08:25:40|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1886|1885.7|9
1607415950000|2020-12-08 08:25:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|3
1607415960000|2020-12-08 08:26:00|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|5
1607415970000|2020-12-08 08:26:10|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|6
1607415990000|2020-12-08 08:26:30|1886.1|1885.8|1886.3|1886|1886.3|1886|1886.1|1885.8|8
1607416000000|2020-12-08 08:26:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|7
1607416020000|2020-12-08 08:27:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|3
1607416030000|2020-12-08 08:27:10|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607416060000|2020-12-08 08:27:40|1886.6|1886.3|1886.2|1885.9|1886.6|1886.3|1886.2|1885.9|8
1607416070000|2020-12-08 08:27:50|1886|1885.7|1886|1885.7|1886.1|1885.8|1886|1885.7|4
1607416080000|2020-12-08 08:28:00|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|3
1607416090000|2020-12-08 08:28:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|10
1607416100000|2020-12-08 08:28:20|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607416130000|2020-12-08 08:28:50|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|2
1607416140000|2020-12-08 08:29:00|||||||||1
1607416150000|2020-12-08 08:29:10|1885.8|1885.5|1885.6|1885.3|1885.8|1885.5|1885.6|1885.3|6
1607416160000|2020-12-08 08:29:20|1885.5|1885.2|1885.7|1885.4|1885.7|1885.4|1885.5|1885.2|3
1607416210000|2020-12-08 08:30:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|7
1607416230000|2020-12-08 08:30:30|1885.7|1885.4|1885.6|1885.3|1885.7|1885.4|1885.6|1885.3|8
1607416240000|2020-12-08 08:30:40|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|4
1607416290000|2020-12-08 08:31:30|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|5
1607416300000|2020-12-08 08:31:40|1885.5|1885.2|1885.4|1885.1|1885.5|1885.2|1885.4|1885.1|5
1607416320000|2020-12-08 08:32:00|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|10
1607416330000|2020-12-08 08:32:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|4
1607416340000|2020-12-08 08:32:20|||||||||2
1607416350000|2020-12-08 08:32:30|1885.1|1884.8|1885|1884.7|1885.1|1884.8|1885|1884.7|3
1607416360000|2020-12-08 08:32:40|1885.2|1884.9|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|3
1607416380000|2020-12-08 08:33:00|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607416390000|2020-12-08 08:33:10|1885.8|1885.5|1885.7|1885.4|1885.8|1885.5|1885.7|1885.4|2
1607416400000|2020-12-08 08:33:20|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|3
1607416410000|2020-12-08 08:33:30|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|2
1607416430000|2020-12-08 08:33:50|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607416440000|2020-12-08 08:34:00|||||||||1
1607416450000|2020-12-08 08:34:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|2
1607416470000|2020-12-08 08:34:30|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607416480000|2020-12-08 08:34:40|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|3
1607416490000|2020-12-08 08:34:50|1886.8|1886.5|1886.7|1886.4|1886.8|1886.5|1886.7|1886.4|2
1607416500000|2020-12-08 08:35:00|1886.8|1886.5|1886.9|1886.6|1886.9|1886.6|1886.7|1886.4|9
1607416510000|2020-12-08 08:35:10|1886.8|1886.5|1886.6|1886.3|1886.8|1886.5|1886.6|1886.3|13
1607416530000|2020-12-08 08:35:30|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1886.7|1886.4|1
1607416550000|2020-12-08 08:35:50|||||||||1
1607416570000|2020-12-08 08:36:10|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607416600000|2020-12-08 08:36:40|1886.4|1886.1|1886.6|1886.3|1886.6|1886.3|1886.4|1886.1|3
1607416650000|2020-12-08 08:37:30|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607416670000|2020-12-08 08:37:50|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607416690000|2020-12-08 08:38:10|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|4
1607416790000|2020-12-08 08:39:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|2
1607416860000|2020-12-08 08:41:00|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607416870000|2020-12-08 08:41:10|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607416880000|2020-12-08 08:41:20|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|4
1607416890000|2020-12-08 08:41:30|||||||||1
1607416900000|2020-12-08 08:41:40|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|2
1607416930000|2020-12-08 08:42:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607416950000|2020-12-08 08:42:30|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|1
1607416980000|2020-12-08 08:43:00|1886|1885.7|1886.2|1885.9|1886.2|1885.9|1886|1885.7|6
1607416990000|2020-12-08 08:43:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1
1607417010000|2020-12-08 08:43:30|||||||||1
1607417020000|2020-12-08 08:43:40|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1
1607417030000|2020-12-08 08:43:50|1886.3|1886|1886.2|1885.9|1886.3|1886|1886.2|1885.9|5
1607417090000|2020-12-08 08:44:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|3
1607417120000|2020-12-08 08:45:20|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|2
1607417130000|2020-12-08 08:45:30|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|6
1607417140000|2020-12-08 08:45:40|1887.3|1887|1887|1886.7|1887.3|1887|1887|1886.7|5
1607417150000|2020-12-08 08:45:50|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.3|1887|5
1607417160000|2020-12-08 08:46:00|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607417170000|2020-12-08 08:46:10|1888|1887.7|1888|1887.7|1888|1887.7|1888|1887.7|4
1607417180000|2020-12-08 08:46:20|||||||||2
1607417190000|2020-12-08 08:46:30|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607417210000|2020-12-08 08:46:50|1887.9|1887.6|1888|1887.7|1888|1887.7|1887.9|1887.6|5
1607417230000|2020-12-08 08:47:10|1887.8|1887.5|1887.7|1887.4|1887.8|1887.5|1887.7|1887.4|6
1607417250000|2020-12-08 08:47:30|||||||||1
1607417270000|2020-12-08 08:47:50|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|2
1607417280000|2020-12-08 08:48:00|1887.5|1887.2|1887.9|1887.6|1887.9|1887.6|1887.5|1887.2|5
1607417320000|2020-12-08 08:48:40|1887.5|1887.2|1887.4|1887.1|1887.5|1887.2|1887.4|1887.1|2
1607417330000|2020-12-08 08:48:50|||||||||1
1607417340000|2020-12-08 08:49:00|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607417350000|2020-12-08 08:49:10|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607417360000|2020-12-08 08:49:20|||||||||1
1607417400000|2020-12-08 08:50:00|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|5
1607417410000|2020-12-08 08:50:10|1887.4|1887.1|1887|1886.7|1887.4|1887.1|1887|1886.7|9
1607417420000|2020-12-08 08:50:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607417440000|2020-12-08 08:50:40|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1
1607417450000|2020-12-08 08:50:50|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|1
1607417480000|2020-12-08 08:51:20|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1887.6|1887.3|1
1607417490000|2020-12-08 08:51:30|||||||||1
1607417500000|2020-12-08 08:51:40|1887.7|1887.4|1887.6|1887.3|1887.7|1887.4|1887.6|1887.3|4
1607417520000|2020-12-08 08:52:00|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607417560000|2020-12-08 08:52:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|2
1607417570000|2020-12-08 08:52:50|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|5
1607417580000|2020-12-08 08:53:00|1887.6|1887.3|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|2
1607417600000|2020-12-08 08:53:20|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607417620000|2020-12-08 08:53:40|1888.1|1887.8|1887.9|1887.6|1888.1|1887.8|1887.9|1887.6|7
1607417630000|2020-12-08 08:53:50|||||||||1
1607417640000|2020-12-08 08:54:00|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|4
1607417750000|2020-12-08 08:55:50|1888.1|1887.8|1888.2|1887.9|1888.2|1887.9|1888.1|1887.8|2
1607417760000|2020-12-08 08:56:00|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1
1607417800000|2020-12-08 08:56:40|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607417810000|2020-12-08 08:56:50|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|2
1607417820000|2020-12-08 08:57:00|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|2
1607417840000|2020-12-08 08:57:20|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|3
1607417850000|2020-12-08 08:57:30|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|1
1607417870000|2020-12-08 08:57:50|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|2
1607417880000|2020-12-08 08:58:00|1887.7|1887.4|1887.6|1887.3|1887.7|1887.4|1887.6|1887.3|2
1607417910000|2020-12-08 08:58:30|||||||||1
1607417920000|2020-12-08 08:58:40|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607417930000|2020-12-08 08:58:50|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|2
1607417940000|2020-12-08 08:59:00|||||||||1
1607417960000|2020-12-08 08:59:20|||||||||2
1607417970000|2020-12-08 08:59:30|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1
1607418000000|2020-12-08 09:00:00|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1887.7|1887.4|1
1607418020000|2020-12-08 09:00:20|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607418040000|2020-12-08 09:00:40|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|2
1607418060000|2020-12-08 09:01:00|1888.4|1888.1|1888.6|1888.3|1888.6|1888.3|1888.4|1888.1|5
1607418070000|2020-12-08 09:01:10|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|6
1607418090000|2020-12-08 09:01:30|1888.8|1888.5|1888.7|1888.4|1888.8|1888.5|1888.7|1888.4|3
1607418110000|2020-12-08 09:01:50|1888.8|1888.5|1889.1|1888.8|1889.2|1888.9|1888.8|1888.5|11
1607418120000|2020-12-08 09:02:00|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|4
1607418130000|2020-12-08 09:02:10|1889.3|1889|1889.6|1889.3|1889.6|1889.3|1889.2|1888.9|27
1607418140000|2020-12-08 09:02:20|1889.5|1889.2|1889.3|1889|1889.5|1889.2|1889.3|1889|6
1607418150000|2020-12-08 09:02:30|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|2
1607418160000|2020-12-08 09:02:40|||||||||1
1607418170000|2020-12-08 09:02:50|1889.5|1889.2|1889|1888.7|1889.6|1889.3|1889|1888.7|11
1607418180000|2020-12-08 09:03:00|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1
1607418190000|2020-12-08 09:03:10|||||||||1
1607418220000|2020-12-08 09:03:40|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|3
1607418230000|2020-12-08 09:03:50|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.2|1888.9|2
1607418240000|2020-12-08 09:04:00|||||||||1
1607418250000|2020-12-08 09:04:10|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|4
1607418270000|2020-12-08 09:04:30|1888.9|1888.6|1888.9|1888.6|1889|1888.7|1888.9|1888.6|3
1607418290000|2020-12-08 09:04:50|||||||||3
1607418330000|2020-12-08 09:05:30|1888.7|1888.4|1888.5|1888.2|1888.7|1888.4|1888.3|1888|13
1607418340000|2020-12-08 09:05:40|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|2
1607418360000|2020-12-08 09:06:00|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1
1607418380000|2020-12-08 09:06:20|1888.8|1888.5|1889|1888.7|1889|1888.7|1888.8|1888.5|7
1607418420000|2020-12-08 09:07:00|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|3
1607418430000|2020-12-08 09:07:10|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|2
1607418450000|2020-12-08 09:07:30|||||||||3
1607418460000|2020-12-08 09:07:40|1889.4|1889.1|1891|1890.7|1891.1|1890.8|1889.4|1889.1|85
1607418470000|2020-12-08 09:07:50|1890.9|1890.6|1891.2|1890.9|1891.2|1890.9|1890.9|1890.6|19
1607418480000|2020-12-08 09:08:00|1891.3|1891|1891.9|1891.6|1891.9|1891.6|1891.3|1891|27
1607418490000|2020-12-08 09:08:10|1891.6|1891.3|1891.9|1891.6|1891.9|1891.6|1891.6|1891.3|18
1607418500000|2020-12-08 09:08:20|1891.7|1891.4|1891.6|1891.3|1891.7|1891.4|1891.5|1891.2|12
1607418510000|2020-12-08 09:08:30|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1891.4|1891.1|1
1607418520000|2020-12-08 09:08:40|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.2|1890.9|4
1607418530000|2020-12-08 09:08:50|1891.2|1890.9|1891.3|1891|1891.3|1891|1891.1|1890.8|9
1607418540000|2020-12-08 09:09:00|1891.1|1890.8|1891|1890.7|1891.5|1891.2|1891|1890.7|21
1607418560000|2020-12-08 09:09:20|1890.8|1890.5|1891|1890.7|1891.1|1890.8|1890.7|1890.4|10
1607418570000|2020-12-08 09:09:30|1890.9|1890.6|1890.7|1890.4|1890.9|1890.6|1890.7|1890.4|2
1607418580000|2020-12-08 09:09:40|1890.9|1890.6|1890.9|1890.6|1890.9|1890.6|1890.9|1890.6|2
1607418620000|2020-12-08 09:10:20|1890.7|1890.4|1890.8|1890.5|1890.8|1890.5|1890.7|1890.4|4
1607418630000|2020-12-08 09:10:30|1890.7|1890.4|1890.5|1890.2|1890.7|1890.4|1890.5|1890.2|5
1607418640000|2020-12-08 09:10:40|1890.3|1890|1890.4|1890.1|1890.4|1890.1|1890.3|1890|2
1607418650000|2020-12-08 09:10:50|||||||||9
1607418660000|2020-12-08 09:11:00|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|2
1607418670000|2020-12-08 09:11:10|1890.3|1890|1890.5|1890.2|1890.5|1890.2|1890.3|1890|2
1607418680000|2020-12-08 09:11:20|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|1890.6|1890.3|2
1607418700000|2020-12-08 09:11:40|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1890.7|1890.4|1
1607418730000|2020-12-08 09:12:10|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|1890.5|1890.2|3
1607418740000|2020-12-08 09:12:20|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1
1607418750000|2020-12-08 09:12:30|1890.3|1890|1890.3|1890|1890.3|1890|1890.3|1890|4
1607418760000|2020-12-08 09:12:40|||||||||2
1607418770000|2020-12-08 09:12:50|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1890.2|1889.9|1
1607418780000|2020-12-08 09:13:00|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1
1607418790000|2020-12-08 09:13:10|1889.8|1889.5|1890|1889.7|1890|1889.7|1889.8|1889.5|2
1607418810000|2020-12-08 09:13:30|||||||||1
1607418820000|2020-12-08 09:13:40|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1889.7|1889.4|1
1607418830000|2020-12-08 09:13:50|1890|1889.7|1890|1889.7|1890|1889.7|1890|1889.7|2
1607418860000|2020-12-08 09:14:20|1889.8|1889.5|1890.1|1889.8|1890.1|1889.8|1889.8|1889.5|2
1607418880000|2020-12-08 09:14:40|||||||||2
1607418890000|2020-12-08 09:14:50|||||||||1
1607418900000|2020-12-08 09:15:00|1889.9|1889.6|1889.8|1889.5|1889.9|1889.6|1889.8|1889.5|6
1607418910000|2020-12-08 09:15:10|1889.7|1889.4|1889.5|1889.2|1889.7|1889.4|1889.5|1889.2|4
1607418930000|2020-12-08 09:15:30|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.2|1888.9|8
1607418940000|2020-12-08 09:15:40|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|1
1607418950000|2020-12-08 09:15:50|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|1889.4|1889.1|5
1607418970000|2020-12-08 09:16:10|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1889.6|1889.3|1
1607418990000|2020-12-08 09:16:30|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|3
1607419000000|2020-12-08 09:16:40|||||||||1
1607419010000|2020-12-08 09:16:50|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1
1607419030000|2020-12-08 09:17:10|1889|1888.7|1889.3|1889|1889.3|1889|1889|1888.7|3
1607419070000|2020-12-08 09:17:50|||||||||1
1607419100000|2020-12-08 09:18:20|1889.2|1888.9|1889.1|1888.8|1889.2|1888.9|1889.1|1888.8|6
1607419110000|2020-12-08 09:18:30|1889|1888.7|1888.9|1888.6|1889|1888.7|1888.9|1888.6|3
1607419130000|2020-12-08 09:18:50|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|1888.7|1888.4|2
1607419140000|2020-12-08 09:19:00|1888.6|1888.3|1888.7|1888.4|1888.7|1888.4|1888.6|1888.3|2
1607419150000|2020-12-08 09:19:10|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1888.9|1888.6|1
1607419190000|2020-12-08 09:19:50|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1888.6|1888.3|1
1607419200000|2020-12-08 09:20:00|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|2
1607419210000|2020-12-08 09:20:10|1888.2|1887.9|1888.1|1887.8|1888.2|1887.9|1888.1|1887.8|2
1607419240000|2020-12-08 09:20:40|1888|1887.7|1888.3|1888|1888.3|1888|1888|1887.7|8
1607419250000|2020-12-08 09:20:50|||||||||1
1607419270000|2020-12-08 09:21:10|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1888.1|1887.8|1
1607419290000|2020-12-08 09:21:30|1888.5|1888.2|1888.2|1887.9|1888.5|1888.2|1888.2|1887.9|4
1607419300000|2020-12-08 09:21:40|1888.1|1887.8|1888.3|1888|1888.3|1888|1888.1|1887.8|8
1607419310000|2020-12-08 09:21:50|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1
1607419320000|2020-12-08 09:22:00|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|4
1607419330000|2020-12-08 09:22:10|||||||||2
1607419340000|2020-12-08 09:22:20|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1888.4|1888.1|1
1607419370000|2020-12-08 09:22:50|1888.3|1888|1888.3|1888|1888.3|1888|1888.3|1888|3
1607419390000|2020-12-08 09:23:10|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1888.5|1888.2|1
1607419450000|2020-12-08 09:24:10|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|1888.2|1887.9|2
1607419470000|2020-12-08 09:24:30|1887.8|1887.5|1887.7|1887.4|1887.8|1887.5|1887.7|1887.4|3
1607419490000|2020-12-08 09:24:50|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|1887.9|1887.6|3
1607419500000|2020-12-08 09:25:00|1887.8|1887.5|1887.9|1887.6|1887.9|1887.6|1887.8|1887.5|2
1607419510000|2020-12-08 09:25:10|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|3
1607419520000|2020-12-08 09:25:20|||||||||3
1607419530000|2020-12-08 09:25:30|1887.7|1887.4|1887.5|1887.2|1887.7|1887.4|1887.5|1887.2|4
1607419540000|2020-12-08 09:25:40|1887.6|1887.3|1887.8|1887.5|1887.8|1887.5|1887.6|1887.3|2
1607419550000|2020-12-08 09:25:50|||||||||1
1607419560000|2020-12-08 09:26:00|||||||||3
1607419580000|2020-12-08 09:26:20|1887.7|1887.4|1887.6|1887.3|1887.7|1887.4|1887.6|1887.3|2
1607419590000|2020-12-08 09:26:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|2
1607419600000|2020-12-08 09:26:40|1887.2|1886.9|1887.6|1887.3|1887.6|1887.3|1887.1|1886.8|8
1607419620000|2020-12-08 09:27:00|1887.8|1887.5|1887.8|1887.5|1887.8|1887.5|1887.7|1887.4|7
1607419630000|2020-12-08 09:27:10|1887.6|1887.3|1887.4|1887.1|1887.6|1887.3|1887.4|1887.1|4
1607419640000|2020-12-08 09:27:20|||||||||1
1607419650000|2020-12-08 09:27:30|1887.3|1887|1887.3|1887|1887.3|1887|1887.3|1887|2
1607419670000|2020-12-08 09:27:50|1887.2|1886.9|1887|1886.7|1887.2|1886.9|1887|1886.7|6
1607419680000|2020-12-08 09:28:00|1886.9|1886.6|1886.9|1886.6|1886.9|1886.6|1886.8|1886.5|4
1607419690000|2020-12-08 09:28:10|||||||||1
1607419710000|2020-12-08 09:28:30|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|2
1607419740000|2020-12-08 09:29:00|1886.5|1886.2|1886.4|1886.1|1886.5|1886.2|1886.4|1886.1|3
1607419750000|2020-12-08 09:29:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|2
1607419760000|2020-12-08 09:29:20|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|3
1607419770000|2020-12-08 09:29:30|1886.5|1886.2|1886.4|1886.1|1886.5|1886.2|1886.3|1886|8
1607419780000|2020-12-08 09:29:40|1886.3|1886|1886.3|1886|1886.3|1886|1886.3|1886|2
1607419790000|2020-12-08 09:29:50|1886.7|1886.4|1886.6|1886.3|1886.7|1886.4|1886.6|1886.3|9
1607419800000|2020-12-08 09:30:00|1886.8|1886.5|1886.5|1886.2|1886.8|1886.5|1886.5|1886.2|12
1607419810000|2020-12-08 09:30:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886|1885.7|39
1607419820000|2020-12-08 09:30:20|1886.7|1886.4|1886.9|1886.6|1886.9|1886.6|1886.7|1886.4|5
1607419860000|2020-12-08 09:31:00|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|2
1607419870000|2020-12-08 09:31:10|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|5
1607419880000|2020-12-08 09:31:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|8
1607419890000|2020-12-08 09:31:30|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|1887.4|1887.1|4
1607419910000|2020-12-08 09:31:50|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1
1607419930000|2020-12-08 09:32:10|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|4
1607419940000|2020-12-08 09:32:20|1887.3|1887|1887.4|1887.1|1887.4|1887.1|1887.2|1886.9|10
1607419960000|2020-12-08 09:32:40|1887.3|1887|1887.3|1887|1887.3|1887|1887.2|1886.9|3
1607419980000|2020-12-08 09:33:00|||||||||1
1607419990000|2020-12-08 09:33:10|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1887.5|1887.2|1
1607420000000|2020-12-08 09:33:20|1887.2|1886.9|1886.9|1886.6|1887.2|1886.9|1886.9|1886.6|8
1607420020000|2020-12-08 09:33:40|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607420030000|2020-12-08 09:33:50|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607420060000|2020-12-08 09:34:20|1887|1886.7|1887.1|1886.8|1887.1|1886.8|1887|1886.7|4
1607420150000|2020-12-08 09:35:50|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607420170000|2020-12-08 09:36:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1
1607420200000|2020-12-08 09:36:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|2
1607420230000|2020-12-08 09:37:10|1887|1886.7|1887|1886.7|1887|1886.7|1887|1886.7|1
1607420240000|2020-12-08 09:37:20|1886.9|1886.6|1886.8|1886.5|1886.9|1886.6|1886.8|1886.5|2
1607420260000|2020-12-08 09:37:40|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|2
1607420270000|2020-12-08 09:37:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886|1885.7|8
1607420280000|2020-12-08 09:38:00|1886|1885.7|1886.1|1885.8|1886.1|1885.8|1886|1885.7|3
1607420290000|2020-12-08 09:38:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|3
1607420300000|2020-12-08 09:38:20|1885.5|1885.2|1884.1|1883.8|1885.5|1885.2|1884.1|1883.8|24
1607420310000|2020-12-08 09:38:30|1884.3|1884|1884.7|1884.4|1884.7|1884.4|1884.1|1883.8|11
1607420320000|2020-12-08 09:38:40|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|8
1607420330000|2020-12-08 09:38:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607420340000|2020-12-08 09:39:00|1884.6|1884.3|1884.2|1883.9|1884.6|1884.3|1884.2|1883.9|15
1607420360000|2020-12-08 09:39:20|1884.1|1883.8|1883.1|1882.8|1884.1|1883.8|1883.1|1882.8|63
1607420370000|2020-12-08 09:39:30|1883.2|1882.9|1882.8|1882.5|1883.3|1883|1882.8|1882.5|25
1607420380000|2020-12-08 09:39:40|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1882.9|1882.6|9
1607420390000|2020-12-08 09:39:50|1883.2|1882.9|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|5
1607420400000|2020-12-08 09:40:00|1883.3|1883|1883|1882.7|1883.3|1883|1883|1882.7|4
1607420410000|2020-12-08 09:40:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607420420000|2020-12-08 09:40:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607420430000|2020-12-08 09:40:30|1883.5|1883.2|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|9
1607420440000|2020-12-08 09:40:40|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|3
1607420450000|2020-12-08 09:40:50|1883.6|1883.3|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|9
1607420460000|2020-12-08 09:41:00|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|3
1607420470000|2020-12-08 09:41:10|||||||||3
1607420490000|2020-12-08 09:41:30|1883.8|1883.5|1883.7|1883.4|1883.8|1883.5|1883.7|1883.4|4
1607420500000|2020-12-08 09:41:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|5
1607420510000|2020-12-08 09:41:50|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607420520000|2020-12-08 09:42:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607420530000|2020-12-08 09:42:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|4
1607420540000|2020-12-08 09:42:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|8
1607420550000|2020-12-08 09:42:30|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|4
1607420560000|2020-12-08 09:42:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|6
1607420570000|2020-12-08 09:42:50|||||||||2
1607420580000|2020-12-08 09:43:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|8
1607420590000|2020-12-08 09:43:10|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|3
1607420600000|2020-12-08 09:43:20|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607420620000|2020-12-08 09:43:40|1883.8|1883.5|1883.6|1883.3|1883.8|1883.5|1883.6|1883.3|12
1607420630000|2020-12-08 09:43:50|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607420640000|2020-12-08 09:44:00|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|5
1607420660000|2020-12-08 09:44:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607420670000|2020-12-08 09:44:30|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|4
1607420680000|2020-12-08 09:44:40|||||||||1
1607420690000|2020-12-08 09:44:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|15
1607420700000|2020-12-08 09:45:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|8
1607420710000|2020-12-08 09:45:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607420730000|2020-12-08 09:45:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|3
1607420780000|2020-12-08 09:46:20|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607420790000|2020-12-08 09:46:30|1884.7|1884.4|1884.6|1884.3|1884.7|1884.4|1884.6|1884.3|5
1607420800000|2020-12-08 09:46:40|||||||||4
1607420870000|2020-12-08 09:47:50|||||||||2
1607420900000|2020-12-08 09:48:20|1884.4|1884.1|1883.6|1883.3|1884.4|1884.1|1883.6|1883.3|32
1607420920000|2020-12-08 09:48:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|2
1607420930000|2020-12-08 09:48:50|||||||||1
1607420940000|2020-12-08 09:49:00|||||||||1
1607420960000|2020-12-08 09:49:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607420970000|2020-12-08 09:49:30|||||||||1
1607420990000|2020-12-08 09:49:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607421000000|2020-12-08 09:50:00|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607421030000|2020-12-08 09:50:30|1884.7|1884.4|1884.4|1884.1|1884.7|1884.4|1884.4|1884.1|2
1607421050000|2020-12-08 09:50:50|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|2
1607421060000|2020-12-08 09:51:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607421070000|2020-12-08 09:51:10|1885|1884.7|1885.2|1884.9|1885.4|1885.1|1885|1884.7|22
1607421080000|2020-12-08 09:51:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607421100000|2020-12-08 09:51:40|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607421120000|2020-12-08 09:52:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607421130000|2020-12-08 09:52:10|||||||||2
1607421150000|2020-12-08 09:52:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607421160000|2020-12-08 09:52:40|1885.4|1885.1|1885.6|1885.3|1885.6|1885.3|1885.4|1885.1|8
1607421180000|2020-12-08 09:53:00|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.4|1885.1|8
1607421220000|2020-12-08 09:53:40|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1
1607421250000|2020-12-08 09:54:10|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607421260000|2020-12-08 09:54:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607421270000|2020-12-08 09:54:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607421280000|2020-12-08 09:54:40|||||||||1
1607421300000|2020-12-08 09:55:00|||||||||1
1607421310000|2020-12-08 09:55:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607421360000|2020-12-08 09:56:00|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607421430000|2020-12-08 09:57:10|||||||||3
1607421440000|2020-12-08 09:57:20|1885.6|1885.3|1885.7|1885.4|1885.7|1885.4|1885.6|1885.3|3
1607421450000|2020-12-08 09:57:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|4
1607421470000|2020-12-08 09:57:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607421500000|2020-12-08 09:58:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607421520000|2020-12-08 09:58:40|||||||||1
1607421530000|2020-12-08 09:58:50|1884.6|1884.3|1884.3|1884|1884.6|1884.3|1884.3|1884|8
1607421550000|2020-12-08 09:59:10|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|3
1607421560000|2020-12-08 09:59:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607421580000|2020-12-08 09:59:40|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|7
1607421620000|2020-12-08 10:00:20|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|5
1607421630000|2020-12-08 10:00:30|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|3
1607421640000|2020-12-08 10:00:40|1884.9|1884.6|1884.6|1884.3|1884.9|1884.6|1884.5|1884.2|8
1607421650000|2020-12-08 10:00:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607421680000|2020-12-08 10:01:20|1884.3|1884|1884.2|1883.9|1884.3|1884|1884.2|1883.9|4
1607421690000|2020-12-08 10:01:30|||||||||2
1607421700000|2020-12-08 10:01:40|||||||||1
1607421710000|2020-12-08 10:01:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607421720000|2020-12-08 10:02:00|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|2
1607421740000|2020-12-08 10:02:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|5
1607421760000|2020-12-08 10:02:40|||||||||1
1607421780000|2020-12-08 10:03:00|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|3
1607421800000|2020-12-08 10:03:20|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|2
1607421830000|2020-12-08 10:03:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607421840000|2020-12-08 10:04:00|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|3
1607421870000|2020-12-08 10:04:30|1884.2|1883.9|1884.6|1884.3|1884.6|1884.3|1884.2|1883.9|9
1607421880000|2020-12-08 10:04:40|1884.7|1884.4|1884.6|1884.3|1884.7|1884.4|1884.6|1884.3|5
1607421890000|2020-12-08 10:04:50|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|4
1607421910000|2020-12-08 10:05:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|8
1607421920000|2020-12-08 10:05:20|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.6|1883.3|23
1607421930000|2020-12-08 10:05:30|1883.7|1883.4|1883.3|1883|1883.7|1883.4|1883.3|1883|31
1607421940000|2020-12-08 10:05:40|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|3
1607421960000|2020-12-08 10:06:00|1883.1|1882.8|1882.5|1882.2|1883.1|1882.8|1882.5|1882.2|19
1607421970000|2020-12-08 10:06:10|1882.6|1882.3|1882.6|1882.3|1882.8|1882.5|1882.5|1882.2|13
1607421980000|2020-12-08 10:06:20|1882.7|1882.4|1882.9|1882.6|1882.9|1882.6|1882.7|1882.4|3
1607421990000|2020-12-08 10:06:30|1883.1|1882.8|1882.9|1882.6|1883.2|1882.9|1882.9|1882.6|12
1607422000000|2020-12-08 10:06:40|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1
1607422010000|2020-12-08 10:06:50|1882.8|1882.5|1882.7|1882.4|1882.8|1882.5|1882.7|1882.4|5
1607422040000|2020-12-08 10:07:20|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1882.3|1882|6
1607422050000|2020-12-08 10:07:30|1882.6|1882.3|1882.8|1882.5|1882.9|1882.6|1882.6|1882.3|24
1607422060000|2020-12-08 10:07:40|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|3
1607422070000|2020-12-08 10:07:50|||||||||6
1607422080000|2020-12-08 10:08:00|1882.9|1882.6|1882.9|1882.6|1883|1882.7|1882.9|1882.6|5
1607422090000|2020-12-08 10:08:10|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|5
1607422100000|2020-12-08 10:08:20|||||||||2
1607422110000|2020-12-08 10:08:30|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|3
1607422120000|2020-12-08 10:08:40|1883.1|1882.8|1883.1|1882.8|1883.2|1882.9|1883.1|1882.8|7
1607422140000|2020-12-08 10:09:00|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|2
1607422150000|2020-12-08 10:09:10|1883.1|1882.8|1883|1882.7|1883.1|1882.8|1883|1882.7|4
1607422160000|2020-12-08 10:09:20|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607422170000|2020-12-08 10:09:30|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|6
1607422180000|2020-12-08 10:09:40|||||||||4
1607422190000|2020-12-08 10:09:50|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607422200000|2020-12-08 10:10:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607422220000|2020-12-08 10:10:20|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|5
1607422230000|2020-12-08 10:10:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|4
1607422240000|2020-12-08 10:10:40|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.4|1883.1|9
1607422250000|2020-12-08 10:10:50|||||||||1
1607422260000|2020-12-08 10:11:00|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.4|1883.1|3
1607422280000|2020-12-08 10:11:20|||||||||1
1607422290000|2020-12-08 10:11:30|1883|1882.7|1882.8|1882.5|1883|1882.7|1882.8|1882.5|2
1607422310000|2020-12-08 10:11:50|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|5
1607422330000|2020-12-08 10:12:10|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|4
1607422340000|2020-12-08 10:12:20|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1883|1882.7|5
1607422370000|2020-12-08 10:12:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|11
1607422380000|2020-12-08 10:13:00|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|7
1607422390000|2020-12-08 10:13:10|||||||||3
1607422420000|2020-12-08 10:13:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607422430000|2020-12-08 10:13:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607422450000|2020-12-08 10:14:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607422460000|2020-12-08 10:14:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607422500000|2020-12-08 10:15:00|1883.3|1883|1883.2|1882.9|1883.3|1883|1883.2|1882.9|2
1607422520000|2020-12-08 10:15:20|1883.4|1883.1|1883.6|1883.3|1883.6|1883.3|1883.4|1883.1|6
1607422530000|2020-12-08 10:15:30|||||||||3
1607422540000|2020-12-08 10:15:40|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.7|1883.4|2
1607422550000|2020-12-08 10:15:50|||||||||6
1607422560000|2020-12-08 10:16:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1
1607422570000|2020-12-08 10:16:10|1883.9|1883.6|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|6
1607422590000|2020-12-08 10:16:30|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607422610000|2020-12-08 10:16:50|||||||||1
1607422620000|2020-12-08 10:17:00|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607422650000|2020-12-08 10:17:30|||||||||6
1607422660000|2020-12-08 10:17:40|1884.1|1883.8|1884.3|1884|1884.3|1884|1884.1|1883.8|5
1607422670000|2020-12-08 10:17:50|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|2
1607422680000|2020-12-08 10:18:00|||||||||4
1607422700000|2020-12-08 10:18:20|||||||||4
1607422710000|2020-12-08 10:18:30|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|3
1607422730000|2020-12-08 10:18:50|||||||||2
1607422740000|2020-12-08 10:19:00|||||||||1
1607422760000|2020-12-08 10:19:20|||||||||1
1607422780000|2020-12-08 10:19:40|||||||||2
1607422800000|2020-12-08 10:20:00|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607422820000|2020-12-08 10:20:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1
1607422830000|2020-12-08 10:20:30|1883.9|1883.6|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|19
1607422840000|2020-12-08 10:20:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607422860000|2020-12-08 10:21:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|4
1607422870000|2020-12-08 10:21:10|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|2
1607422900000|2020-12-08 10:21:40|1883.6|1883.3|1883.7|1883.4|1883.7|1883.4|1883.6|1883.3|6
1607422910000|2020-12-08 10:21:50|||||||||1
1607422920000|2020-12-08 10:22:00|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|11
1607422930000|2020-12-08 10:22:10|1883.5|1883.2|1883.1|1882.8|1883.5|1883.2|1882.9|1882.6|99
1607422940000|2020-12-08 10:22:20|1883|1882.7|1883|1882.7|1883|1882.7|1882.9|1882.6|23
1607422950000|2020-12-08 10:22:30|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607422960000|2020-12-08 10:22:40|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607422980000|2020-12-08 10:23:00|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|5
1607423000000|2020-12-08 10:23:20|1883.5|1883.2|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|18
1607423010000|2020-12-08 10:23:30|||||||||2
1607423020000|2020-12-08 10:23:40|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|3
1607423050000|2020-12-08 10:24:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607423060000|2020-12-08 10:24:20|1883.4|1883.1|1883.7|1883.4|1883.7|1883.4|1883.4|1883.1|5
1607423070000|2020-12-08 10:24:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|4
1607423080000|2020-12-08 10:24:40|||||||||2
1607423090000|2020-12-08 10:24:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607423100000|2020-12-08 10:25:00|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607423120000|2020-12-08 10:25:20|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607423160000|2020-12-08 10:26:00|1883.6|1883.3|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|2
1607423170000|2020-12-08 10:26:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|4
1607423180000|2020-12-08 10:26:20|1884.2|1883.9|1884.2|1883.9|1884.3|1884|1884.2|1883.9|5
1607423200000|2020-12-08 10:26:40|||||||||3
1607423210000|2020-12-08 10:26:50|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.9|1883.6|3
1607423220000|2020-12-08 10:27:00|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607423240000|2020-12-08 10:27:20|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|4
1607423250000|2020-12-08 10:27:30|1883.5|1883.2|1883.4|1883.1|1883.5|1883.2|1883.4|1883.1|19
1607423260000|2020-12-08 10:27:40|||||||||1
1607423270000|2020-12-08 10:27:50|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|3
1607423300000|2020-12-08 10:28:20|||||||||3
1607423330000|2020-12-08 10:28:50|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607423350000|2020-12-08 10:29:10|1883.6|1883.3|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|3
1607423410000|2020-12-08 10:30:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607423420000|2020-12-08 10:30:20|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|4
1607423430000|2020-12-08 10:30:30|1884.4|1884.1|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|6
1607423440000|2020-12-08 10:30:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607423460000|2020-12-08 10:31:00|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|5
1607423470000|2020-12-08 10:31:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607423510000|2020-12-08 10:31:50|||||||||1
1607423520000|2020-12-08 10:32:00|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.7|1884.4|12
1607423560000|2020-12-08 10:32:40|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1884.6|1884.3|1
1607423570000|2020-12-08 10:32:50|||||||||3
1607423580000|2020-12-08 10:33:00|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607423600000|2020-12-08 10:33:20|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|3
1607423610000|2020-12-08 10:33:30|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|4
1607423620000|2020-12-08 10:33:40|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884.2|1883.9|5
1607423650000|2020-12-08 10:34:10|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|1
1607423660000|2020-12-08 10:34:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|14
1607423670000|2020-12-08 10:34:30|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|4
1607423690000|2020-12-08 10:34:50|||||||||3
1607423700000|2020-12-08 10:35:00|1884.3|1884|1884.2|1883.9|1884.3|1884|1884.2|1883.9|2
1607423710000|2020-12-08 10:35:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607423720000|2020-12-08 10:35:20|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|3
1607423740000|2020-12-08 10:35:40|||||||||3
1607423770000|2020-12-08 10:36:10|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|2
1607423790000|2020-12-08 10:36:30|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1
1607423800000|2020-12-08 10:36:40|1883.3|1883|1883.7|1883.4|1883.7|1883.4|1883.3|1883|3
1607423820000|2020-12-08 10:37:00|1883.6|1883.3|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|2
1607423850000|2020-12-08 10:37:30|1883.9|1883.6|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|4
1607423870000|2020-12-08 10:37:50|||||||||2
1607423900000|2020-12-08 10:38:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607423910000|2020-12-08 10:38:30|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|29
1607423920000|2020-12-08 10:38:40|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607423970000|2020-12-08 10:39:30|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1
1607423990000|2020-12-08 10:39:50|1884.5|1884.2|1884.7|1884.4|1884.7|1884.4|1884.5|1884.2|5
1607424010000|2020-12-08 10:40:10|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|2
1607424020000|2020-12-08 10:40:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607424030000|2020-12-08 10:40:30|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607424060000|2020-12-08 10:41:00|1884.9|1884.6|1884.7|1884.4|1884.9|1884.6|1884.7|1884.4|2
1607424070000|2020-12-08 10:41:10|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|8
1607424080000|2020-12-08 10:41:20|1884.4|1884.1|1884.8|1884.5|1884.8|1884.5|1884.4|1884.1|6
1607424140000|2020-12-08 10:42:20|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607424180000|2020-12-08 10:43:00|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|4
1607424200000|2020-12-08 10:43:20|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|5
1607424210000|2020-12-08 10:43:30|||||||||3
1607424220000|2020-12-08 10:43:40|||||||||2
1607424230000|2020-12-08 10:43:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607424240000|2020-12-08 10:44:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607424280000|2020-12-08 10:44:40|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|5
1607424340000|2020-12-08 10:45:40|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607424370000|2020-12-08 10:46:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607424430000|2020-12-08 10:47:10|1884.9|1884.6|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|4
1607424450000|2020-12-08 10:47:30|||||||||1
1607424480000|2020-12-08 10:48:00|1885|1884.7|1884.9|1884.6|1885|1884.7|1884.9|1884.6|5
1607424520000|2020-12-08 10:48:40|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607424530000|2020-12-08 10:48:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607424610000|2020-12-08 10:50:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607424620000|2020-12-08 10:50:20|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|6
1607424630000|2020-12-08 10:50:30|||||||||1
1607424650000|2020-12-08 10:50:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607424670000|2020-12-08 10:51:10|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|4
1607424680000|2020-12-08 10:51:20|1885.7|1885.4|1885.8|1885.5|1885.8|1885.5|1885.7|1885.4|5
1607424690000|2020-12-08 10:51:30|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1
1607424700000|2020-12-08 10:51:40|||||||||20
1607424710000|2020-12-08 10:51:50|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|4
1607424720000|2020-12-08 10:52:00|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|2
1607424730000|2020-12-08 10:52:10|||||||||1
1607424760000|2020-12-08 10:52:40|1885.6|1885.3|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|3
1607424770000|2020-12-08 10:52:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|3
1607424780000|2020-12-08 10:53:00|||||||||1
1607424790000|2020-12-08 10:53:10|||||||||6
1607424820000|2020-12-08 10:53:40|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1
1607424830000|2020-12-08 10:53:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607424840000|2020-12-08 10:54:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|5
1607424850000|2020-12-08 10:54:10|1884.9|1884.6|1884.7|1884.4|1884.9|1884.6|1884.7|1884.4|3
1607424870000|2020-12-08 10:54:30|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607424900000|2020-12-08 10:55:00|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607424940000|2020-12-08 10:55:40|||||||||1
1607424960000|2020-12-08 10:56:00|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.3|1885|4
1607425010000|2020-12-08 10:56:50|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607425030000|2020-12-08 10:57:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|2
1607425070000|2020-12-08 10:57:50|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|2
1607425080000|2020-12-08 10:58:00|||||||||1
1607425090000|2020-12-08 10:58:10|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|1
1607425100000|2020-12-08 10:58:20|1884.8|1884.5|1884.6|1884.3|1884.8|1884.5|1884.6|1884.3|4
1607425110000|2020-12-08 10:58:30|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607425130000|2020-12-08 10:58:50|||||||||1
1607425140000|2020-12-08 10:59:00|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|4
1607425150000|2020-12-08 10:59:10|1884.5|1884.2|1884.6|1884.3|1884.6|1884.3|1884.5|1884.2|6
1607425160000|2020-12-08 10:59:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|26
1607425170000|2020-12-08 10:59:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|3
1607425190000|2020-12-08 10:59:50|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|7
1607425200000|2020-12-08 11:00:00|1884.5|1884.2|1884.2|1883.9|1884.5|1884.2|1884|1883.7|15
1607425220000|2020-12-08 11:00:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607425230000|2020-12-08 11:00:30|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|2
1607425240000|2020-12-08 11:00:40|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607425260000|2020-12-08 11:01:00|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|3
1607425270000|2020-12-08 11:01:10|1883.6|1883.3|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|17
1607425280000|2020-12-08 11:01:20|1883.3|1883|1882.8|1882.5|1883.3|1883|1882.8|1882.5|17
1607425310000|2020-12-08 11:01:50|1882.9|1882.6|1883.1|1882.8|1883.1|1882.8|1882.9|1882.6|2
1607425330000|2020-12-08 11:02:10|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|9
1607425350000|2020-12-08 11:02:30|1883|1882.7|1882.9|1882.6|1883|1882.7|1882.9|1882.6|3
1607425380000|2020-12-08 11:03:00|||||||||3
1607425390000|2020-12-08 11:03:10|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|10
1607425400000|2020-12-08 11:03:20|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|4
1607425410000|2020-12-08 11:03:30|1883|1882.7|1882.9|1882.6|1883|1882.7|1882.9|1882.6|8
1607425430000|2020-12-08 11:03:50|||||||||1
1607425440000|2020-12-08 11:04:00|1882.6|1882.3|1882.9|1882.6|1882.9|1882.6|1882.6|1882.3|4
1607425450000|2020-12-08 11:04:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|4
1607425470000|2020-12-08 11:04:30|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607425480000|2020-12-08 11:04:40|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|2
1607425490000|2020-12-08 11:04:50|||||||||1
1607425510000|2020-12-08 11:05:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|5
1607425530000|2020-12-08 11:05:30|||||||||4
1607425540000|2020-12-08 11:05:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|5
1607425550000|2020-12-08 11:05:50|1883|1882.7|1883.2|1882.9|1883.2|1882.9|1883|1882.7|2
1607425610000|2020-12-08 11:06:50|1883.9|1883.6|1884|1883.7|1884.1|1883.8|1883.9|1883.6|4
1607425620000|2020-12-08 11:07:00|1884.1|1883.8|1883.9|1883.6|1884.1|1883.8|1883.9|1883.6|6
1607425630000|2020-12-08 11:07:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607425670000|2020-12-08 11:07:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1
1607425680000|2020-12-08 11:08:00|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|2
1607425690000|2020-12-08 11:08:10|||||||||1
1607425700000|2020-12-08 11:08:20|1884.1|1883.8|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|6
1607425710000|2020-12-08 11:08:30|1884|1883.7|1884.5|1884.2|1884.5|1884.2|1884|1883.7|9
1607425720000|2020-12-08 11:08:40|1884.7|1884.4|1884.4|1884.1|1884.7|1884.4|1884.4|1884.1|11
1607425730000|2020-12-08 11:08:50|1884.3|1884|1883.6|1883.3|1884.4|1884.1|1883.6|1883.3|35
1607425740000|2020-12-08 11:09:00|1883.7|1883.4|1881.8|1881.5|1883.7|1883.4|1881.6|1881.3|55
1607425750000|2020-12-08 11:09:10|1882.1|1881.8|1882.7|1882.4|1882.7|1882.4|1881.8|1881.5|22
1607425760000|2020-12-08 11:09:20|1882.9|1882.6|1882.4|1882.1|1882.9|1882.6|1882.4|1882.1|5
1607425770000|2020-12-08 11:09:30|1882.8|1882.5|1882.6|1882.3|1882.8|1882.5|1882.6|1882.3|4
1607425780000|2020-12-08 11:09:40|1882.8|1882.5|1882.6|1882.3|1882.8|1882.5|1882.6|1882.3|2
1607425790000|2020-12-08 11:09:50|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|2
1607425800000|2020-12-08 11:10:00|1883|1882.7|1883.4|1883.1|1883.4|1883.1|1883|1882.7|5
1607425810000|2020-12-08 11:10:10|1883.3|1883|1883.8|1883.5|1883.8|1883.5|1883.2|1882.9|10
1607425820000|2020-12-08 11:10:20|1884|1883.7|1883.7|1883.4|1884|1883.7|1883.7|1883.4|10
1607425830000|2020-12-08 11:10:30|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607425840000|2020-12-08 11:10:40|1883.4|1883.1|1883.3|1883|1883.4|1883.1|1883.3|1883|6
1607425850000|2020-12-08 11:10:50|1883.2|1882.9|1882.6|1882.3|1883.2|1882.9|1882.6|1882.3|13
1607425860000|2020-12-08 11:11:00|1882.4|1882.1|1881.8|1881.5|1882.4|1882.1|1881.8|1881.5|25
1607425870000|2020-12-08 11:11:10|1882.3|1882|1882.1|1881.8|1882.3|1882|1882.1|1881.8|2
1607425880000|2020-12-08 11:11:20|1882.5|1882.2|1882.6|1882.3|1882.7|1882.4|1882.5|1882.2|6
1607425890000|2020-12-08 11:11:30|1882.4|1882.1|1882.3|1882|1882.4|1882.1|1882.1|1881.8|8
1607425900000|2020-12-08 11:11:40|||||||||1
1607425920000|2020-12-08 11:12:00|1882.7|1882.4|1882.9|1882.6|1882.9|1882.6|1882.7|1882.4|4
1607425930000|2020-12-08 11:12:10|1883.2|1882.9|1883.5|1883.2|1883.5|1883.2|1883.2|1882.9|3
1607425940000|2020-12-08 11:12:20|1883.3|1883|1883|1882.7|1883.3|1883|1883|1882.7|6
1607425980000|2020-12-08 11:13:00|||||||||1
1607425990000|2020-12-08 11:13:10|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|3
1607426010000|2020-12-08 11:13:30|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1
1607426020000|2020-12-08 11:13:40|1882.9|1882.6|1882.6|1882.3|1882.9|1882.6|1882.6|1882.3|4
1607426030000|2020-12-08 11:13:50|1882.5|1882.2|1882.3|1882|1882.5|1882.2|1882.3|1882|4
1607426040000|2020-12-08 11:14:00|1882.7|1882.4|1882.8|1882.5|1882.8|1882.5|1882.7|1882.4|4
1607426050000|2020-12-08 11:14:10|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1
1607426060000|2020-12-08 11:14:20|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1
1607426080000|2020-12-08 11:14:40|||||||||2
1607426090000|2020-12-08 11:14:50|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1
1607426100000|2020-12-08 11:15:00|1882.5|1882.2|1882.6|1882.3|1882.6|1882.3|1882.5|1882.2|2
1607426110000|2020-12-08 11:15:10|1882.3|1882|1881.9|1881.6|1882.3|1882|1881.9|1881.6|9
1607426120000|2020-12-08 11:15:20|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|3
1607426140000|2020-12-08 11:15:40|1881.9|1881.6|1882.1|1881.8|1882.1|1881.8|1881.9|1881.6|2
1607426150000|2020-12-08 11:15:50|1881.4|1881.1|1881.6|1881.3|1881.6|1881.3|1881.3|1881|13
1607426160000|2020-12-08 11:16:00|||||||||2
1607426190000|2020-12-08 11:16:30|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|3
1607426200000|2020-12-08 11:16:40|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|3
1607426210000|2020-12-08 11:16:50|1882.1|1881.8|1882|1881.7|1882.1|1881.8|1882|1881.7|3
1607426250000|2020-12-08 11:17:30|1882.1|1881.8|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|2
1607426280000|2020-12-08 11:18:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1
1607426290000|2020-12-08 11:18:10|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1
1607426310000|2020-12-08 11:18:30|1882.1|1881.8|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|10
1607426320000|2020-12-08 11:18:40|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1
1607426330000|2020-12-08 11:18:50|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|2
1607426340000|2020-12-08 11:19:00|1881.3|1881|1880.8|1880.5|1881.3|1881|1880.8|1880.5|37
1607426350000|2020-12-08 11:19:10|1880.6|1880.3|1880.1|1879.8|1880.6|1880.3|1880.1|1879.8|18
1607426360000|2020-12-08 11:19:20|1880|1879.7|1879.8|1879.5|1880.1|1879.8|1879.8|1879.5|11
1607426370000|2020-12-08 11:19:30|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|7
1607426380000|2020-12-08 11:19:40|1879.9|1879.6|1879.8|1879.5|1879.9|1879.6|1879.8|1879.5|12
1607426390000|2020-12-08 11:19:50|1879.9|1879.6|1879.8|1879.5|1880|1879.7|1879.8|1879.5|12
1607426400000|2020-12-08 11:20:00|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|2
1607426410000|2020-12-08 11:20:10|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|12
1607426420000|2020-12-08 11:20:20|1879.5|1879.2|1879.3|1879|1879.6|1879.3|1879.3|1879|14
1607426430000|2020-12-08 11:20:30|1879.7|1879.4|1879.8|1879.5|1880|1879.7|1879.7|1879.4|11
1607426440000|2020-12-08 11:20:40|1879.9|1879.6|1880.3|1880|1880.3|1880|1879.9|1879.6|13
1607426450000|2020-12-08 11:20:50|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1
1607426460000|2020-12-08 11:21:00|||||||||1
1607426470000|2020-12-08 11:21:10|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1
1607426490000|2020-12-08 11:21:30|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|2
1607426500000|2020-12-08 11:21:40|1880.9|1880.6|1881|1880.7|1881|1880.7|1880.9|1880.6|3
1607426510000|2020-12-08 11:21:50|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|2
1607426520000|2020-12-08 11:22:00|1880.9|1880.6|1881.1|1880.8|1881.1|1880.8|1880.8|1880.5|6
1607426560000|2020-12-08 11:22:40|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|1
1607426570000|2020-12-08 11:22:50|1881.4|1881.1|1881.2|1880.9|1881.4|1881.1|1881.2|1880.9|5
1607426590000|2020-12-08 11:23:10|1881.6|1881.3|1881.4|1881.1|1881.6|1881.3|1881.4|1881.1|3
1607426600000|2020-12-08 11:23:20|1881.6|1881.3|1881.5|1881.2|1881.6|1881.3|1881.4|1881.1|7
1607426610000|2020-12-08 11:23:30|1881.8|1881.5|1881.7|1881.4|1882|1881.7|1881.7|1881.4|8
1607426620000|2020-12-08 11:23:40|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|5
1607426630000|2020-12-08 11:23:50|1882|1881.7|1882.1|1881.8|1882.3|1882|1881.9|1881.6|14
1607426640000|2020-12-08 11:24:00|1882|1881.7|1881.8|1881.5|1882|1881.7|1881.8|1881.5|5
1607426650000|2020-12-08 11:24:10|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.9|1881.6|4
1607426660000|2020-12-08 11:24:20|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1882.4|1882.1|10
1607426670000|2020-12-08 11:24:30|1882.2|1881.9|1882.4|1882.1|1882.7|1882.4|1882.2|1881.9|16
1607426690000|2020-12-08 11:24:50|1882.2|1881.9|1882.1|1881.8|1882.2|1881.9|1882.1|1881.8|4
1607426700000|2020-12-08 11:25:00|1882|1881.7|1881.8|1881.5|1882|1881.7|1881.8|1881.5|6
1607426710000|2020-12-08 11:25:10|1881.7|1881.4|1882.2|1881.9|1882.2|1881.9|1881.6|1881.3|24
1607426730000|2020-12-08 11:25:30|1882|1881.7|1881.8|1881.5|1882|1881.7|1881.8|1881.5|3
1607426740000|2020-12-08 11:25:40|1881.9|1881.6|1882.2|1881.9|1882.3|1882|1881.8|1881.5|7
1607426750000|2020-12-08 11:25:50|1882.3|1882|1882.1|1881.8|1882.4|1882.1|1882.1|1881.8|9
1607426760000|2020-12-08 11:26:00|1882|1881.7|1882.1|1881.8|1882.1|1881.8|1881.9|1881.6|6
1607426770000|2020-12-08 11:26:10|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|3
1607426780000|2020-12-08 11:26:20|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.8|1881.5|9
1607426790000|2020-12-08 11:26:30|1882|1881.7|1882|1881.7|1882|1881.7|1881.9|1881.6|14
1607426800000|2020-12-08 11:26:40|1881.9|1881.6|1882.1|1881.8|1882.1|1881.8|1881.9|1881.6|3
1607426810000|2020-12-08 11:26:50|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1
1607426820000|2020-12-08 11:27:00|1882.3|1882|1882.4|1882.1|1882.4|1882.1|1882.2|1881.9|8
1607426830000|2020-12-08 11:27:10|1882.5|1882.2|1882.2|1881.9|1882.5|1882.2|1882.2|1881.9|6
1607426840000|2020-12-08 11:27:20|1882.5|1882.2|1882.3|1882|1882.5|1882.2|1882.3|1882|3
1607426850000|2020-12-08 11:27:30|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|6
1607426860000|2020-12-08 11:27:40|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|2
1607426880000|2020-12-08 11:28:00|1881.9|1881.6|1881.7|1881.4|1882|1881.7|1881.7|1881.4|23
1607426890000|2020-12-08 11:28:10|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|7
1607426900000|2020-12-08 11:28:20|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|17
1607426910000|2020-12-08 11:28:30|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|2
1607426920000|2020-12-08 11:28:40|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1
1607426930000|2020-12-08 11:28:50|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1
1607426940000|2020-12-08 11:29:00|1882|1881.7|1881.9|1881.6|1882|1881.7|1881.9|1881.6|3
1607426950000|2020-12-08 11:29:10|||||||||1
1607426960000|2020-12-08 11:29:20|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|5
1607426970000|2020-12-08 11:29:30|||||||||3
1607426980000|2020-12-08 11:29:40|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|1
1607426990000|2020-12-08 11:29:50|1882.2|1881.9|1882.3|1882|1882.3|1882|1882.2|1881.9|6
1607427000000|2020-12-08 11:30:00|1882.2|1881.9|1882|1881.7|1882.2|1881.9|1881.9|1881.6|9
1607427030000|2020-12-08 11:30:30|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1
1607427040000|2020-12-08 11:30:40|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|3
1607427050000|2020-12-08 11:30:50|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|9
1607427060000|2020-12-08 11:31:00|||||||||6
1607427070000|2020-12-08 11:31:10|1881.9|1881.6|1882|1881.7|1882|1881.7|1881.9|1881.6|11
1607427080000|2020-12-08 11:31:20|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|4
1607427090000|2020-12-08 11:31:30|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|12
1607427100000|2020-12-08 11:31:40|1881.8|1881.5|1882|1881.7|1882|1881.7|1881.8|1881.5|17
1607427110000|2020-12-08 11:31:50|1882.1|1881.8|1882.1|1881.8|1882.2|1881.9|1882|1881.7|6
1607427120000|2020-12-08 11:32:00|||||||||2
1607427130000|2020-12-08 11:32:10|1881.8|1881.5|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|14
1607427140000|2020-12-08 11:32:20|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|4
1607427150000|2020-12-08 11:32:30|1881.9|1881.6|1882.2|1881.9|1882.2|1881.9|1881.6|1881.3|38
1607427160000|2020-12-08 11:32:40|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|6
1607427170000|2020-12-08 11:32:50|||||||||2
1607427180000|2020-12-08 11:33:00|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|2
1607427190000|2020-12-08 11:33:10|1882.5|1882.2|1882.8|1882.5|1882.8|1882.5|1882.5|1882.2|5
1607427200000|2020-12-08 11:33:20|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|3
1607427210000|2020-12-08 11:33:30|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|2
1607427220000|2020-12-08 11:33:40|||||||||1
1607427230000|2020-12-08 11:33:50|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|3
1607427250000|2020-12-08 11:34:10|1882|1881.7|1881.9|1881.6|1882.1|1881.8|1881.9|1881.6|7
1607427270000|2020-12-08 11:34:30|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1
1607427280000|2020-12-08 11:34:40|1882.1|1881.8|1882.2|1881.9|1882.3|1882|1882.1|1881.8|4
1607427290000|2020-12-08 11:34:50|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1
1607427300000|2020-12-08 11:35:00|||||||||1
1607427310000|2020-12-08 11:35:10|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1
1607427320000|2020-12-08 11:35:20|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1882.7|1882.4|1
1607427330000|2020-12-08 11:35:30|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|2
1607427340000|2020-12-08 11:35:40|1882.5|1882.2|1882.4|1882.1|1882.5|1882.2|1882.4|1882.1|2
1607427350000|2020-12-08 11:35:50|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|1
1607427370000|2020-12-08 11:36:10|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|6
1607427380000|2020-12-08 11:36:20|1882.3|1882|1882.4|1882.1|1882.4|1882.1|1882.3|1882|7
1607427390000|2020-12-08 11:36:30|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1
1607427400000|2020-12-08 11:36:40|||||||||1
1607427430000|2020-12-08 11:37:10|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|1
1607427460000|2020-12-08 11:37:40|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|1
1607427490000|2020-12-08 11:38:10|||||||||2
1607427500000|2020-12-08 11:38:20|||||||||1
1607427520000|2020-12-08 11:38:40|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.8|1881.5|2
1607427530000|2020-12-08 11:38:50|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|3
1607427550000|2020-12-08 11:39:10|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1
1607427560000|2020-12-08 11:39:20|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.8|1881.5|5
1607427570000|2020-12-08 11:39:30|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|10
1607427580000|2020-12-08 11:39:40|||||||||4
1607427590000|2020-12-08 11:39:50|1881.4|1881.1|1881.3|1881|1881.5|1881.2|1881.3|1881|6
1607427600000|2020-12-08 11:40:00|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|8
1607427610000|2020-12-08 11:40:10|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|4
1607427620000|2020-12-08 11:40:20|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|7
1607427630000|2020-12-08 11:40:30|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881.3|1881|5
1607427640000|2020-12-08 11:40:40|1881.2|1880.9|1881.4|1881.1|1881.4|1881.1|1881.2|1880.9|15
1607427650000|2020-12-08 11:40:50|1881.3|1881|1881.4|1881.1|1881.6|1881.3|1881.3|1881|16
1607427660000|2020-12-08 11:41:00|1881.3|1881|1881.1|1880.8|1881.4|1881.1|1881.1|1880.8|28
1607427670000|2020-12-08 11:41:10|1881|1880.7|1881|1880.7|1881.2|1880.9|1881|1880.7|22
1607427680000|2020-12-08 11:41:20|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|2
1607427700000|2020-12-08 11:41:40|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|10
1607427710000|2020-12-08 11:41:50|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|5
1607427720000|2020-12-08 11:42:00|1881|1880.7|1881.3|1881|1881.3|1881|1881|1880.7|6
1607427730000|2020-12-08 11:42:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|4
1607427750000|2020-12-08 11:42:30|||||||||5
1607427760000|2020-12-08 11:42:40|1881|1880.7|1881|1880.7|1881.1|1880.8|1881|1880.7|4
1607427770000|2020-12-08 11:42:50|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|4
1607427780000|2020-12-08 11:43:00|1881|1880.7|1880.8|1880.5|1881|1880.7|1880.8|1880.5|2
1607427790000|2020-12-08 11:43:10|1880.7|1880.4|1880.4|1880.1|1880.7|1880.4|1880.3|1880|12
1607427800000|2020-12-08 11:43:20|1880.3|1880|1880.3|1880|1880.3|1880|1880.2|1879.9|4
1607427810000|2020-12-08 11:43:30|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1
1607427820000|2020-12-08 11:43:40|1880.2|1879.9|1880.5|1880.2|1880.5|1880.2|1880.2|1879.9|5
1607427830000|2020-12-08 11:43:50|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|2
1607427840000|2020-12-08 11:44:00|1880.3|1880|1880.2|1879.9|1880.3|1880|1880.2|1879.9|3
1607427850000|2020-12-08 11:44:10|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|7
1607427870000|2020-12-08 11:44:30|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1
1607427900000|2020-12-08 11:45:00|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|3
1607427910000|2020-12-08 11:45:10|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|2
1607427930000|2020-12-08 11:45:30|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|2
1607427940000|2020-12-08 11:45:40|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1
1607427950000|2020-12-08 11:45:50|1880.5|1880.2|1880.6|1880.3|1880.6|1880.3|1880.5|1880.2|3
1607427960000|2020-12-08 11:46:00|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|4
1607427970000|2020-12-08 11:46:10|||||||||1
1607427980000|2020-12-08 11:46:20|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|2
1607427990000|2020-12-08 11:46:30|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|2
1607428000000|2020-12-08 11:46:40|1880.2|1879.9|1880.1|1879.8|1880.2|1879.9|1880.1|1879.8|3
1607428010000|2020-12-08 11:46:50|1880|1879.7|1880.2|1879.9|1880.2|1879.9|1880|1879.7|15
1607428020000|2020-12-08 11:47:00|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|2
1607428030000|2020-12-08 11:47:10|1880|1879.7|1880.3|1880|1880.3|1880|1880|1879.7|5
1607428040000|2020-12-08 11:47:20|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1
1607428050000|2020-12-08 11:47:30|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|2
1607428060000|2020-12-08 11:47:40|1880.5|1880.2|1880.6|1880.3|1880.6|1880.3|1880.5|1880.2|5
1607428070000|2020-12-08 11:47:50|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|4
1607428080000|2020-12-08 11:48:00|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|3
1607428090000|2020-12-08 11:48:10|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|3
1607428100000|2020-12-08 11:48:20|1880.4|1880.1|1880.5|1880.2|1880.5|1880.2|1880.4|1880.1|13
1607428110000|2020-12-08 11:48:30|1880.4|1880.1|1880.2|1879.9|1880.4|1880.1|1880.2|1879.9|3
1607428120000|2020-12-08 11:48:40|1880.3|1880|1880.3|1880|1880.3|1880|1880.3|1880|1
1607428140000|2020-12-08 11:49:00|1879.9|1879.6|1879.7|1879.4|1879.9|1879.6|1879.7|1879.4|36
1607428150000|2020-12-08 11:49:10|1879.5|1879.2|1878.9|1878.6|1879.5|1879.2|1878.9|1878.6|89
1607428160000|2020-12-08 11:49:20|1879|1878.7|1879.1|1878.8|1879.1|1878.8|1878.9|1878.6|95
1607428170000|2020-12-08 11:49:30|1879|1878.7|1879|1878.7|1879.1|1878.8|1878.9|1878.6|61
1607428180000|2020-12-08 11:49:40|1878.9|1878.6|1879.2|1878.9|1879.2|1878.9|1878.9|1878.6|29
1607428190000|2020-12-08 11:49:50|1879.1|1878.8|1879.5|1879.2|1879.5|1879.2|1879.1|1878.8|18
1607428200000|2020-12-08 11:50:00|1879.1|1878.8|1878.9|1878.6|1879.1|1878.8|1878.9|1878.6|18
1607428210000|2020-12-08 11:50:10|1878.8|1878.5|1878.7|1878.4|1878.8|1878.5|1878.7|1878.4|4
1607428220000|2020-12-08 11:50:20|1878.8|1878.5|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|5
1607428230000|2020-12-08 11:50:30|1879|1878.7|1878.7|1878.4|1879|1878.7|1878.7|1878.4|8
1607428240000|2020-12-08 11:50:40|1879|1878.7|1879|1878.7|1879|1878.7|1879|1878.7|1
1607428250000|2020-12-08 11:50:50|1879.2|1878.9|1879.1|1878.8|1879.2|1878.9|1879.1|1878.8|5
1607428260000|2020-12-08 11:51:00|1878.8|1878.5|1879.2|1878.9|1879.2|1878.9|1878.8|1878.5|5
1607428270000|2020-12-08 11:51:10|1879|1878.7|1879.1|1878.8|1879.1|1878.8|1879|1878.7|2
1607428280000|2020-12-08 11:51:20|1879.2|1878.9|1879.2|1878.9|1879.2|1878.9|1879|1878.7|7
1607428290000|2020-12-08 11:51:30|1879.4|1879.1|1879.8|1879.5|1879.8|1879.5|1879.4|1879.1|8
1607428300000|2020-12-08 11:51:40|1879.7|1879.4|1879.6|1879.3|1879.8|1879.5|1879.6|1879.3|9
1607428310000|2020-12-08 11:51:50|1879.8|1879.5|1880|1879.7|1880|1879.7|1879.8|1879.5|3
1607428320000|2020-12-08 11:52:00|||||||||1
1607428330000|2020-12-08 11:52:10|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1
1607428340000|2020-12-08 11:52:20|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|3
1607428350000|2020-12-08 11:52:30|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|3
1607428360000|2020-12-08 11:52:40|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|2
1607428380000|2020-12-08 11:53:00|1879.7|1879.4|1880.2|1879.9|1880.2|1879.9|1879.7|1879.4|8
1607428390000|2020-12-08 11:53:10|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|2
1607428400000|2020-12-08 11:53:20|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|2
1607428420000|2020-12-08 11:53:40|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1
1607428430000|2020-12-08 11:53:50|1880.3|1880|1880.3|1880|1880.3|1880|1880.3|1880|1
1607428440000|2020-12-08 11:54:00|1880.2|1879.9|1880.3|1880|1880.3|1880|1880.2|1879.9|8
1607428450000|2020-12-08 11:54:10|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|4
1607428460000|2020-12-08 11:54:20|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|3
1607428470000|2020-12-08 11:54:30|1879.8|1879.5|1880.1|1879.8|1880.1|1879.8|1879.8|1879.5|6
1607428480000|2020-12-08 11:54:40|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1
1607428500000|2020-12-08 11:55:00|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|7
1607428510000|2020-12-08 11:55:10|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|1
1607428520000|2020-12-08 11:55:20|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|4
1607428530000|2020-12-08 11:55:30|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|2
1607428540000|2020-12-08 11:55:40|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|2
1607428550000|2020-12-08 11:55:50|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1
1607428560000|2020-12-08 11:56:00|1879.8|1879.5|1879.5|1879.2|1879.8|1879.5|1879.5|1879.2|8
1607428570000|2020-12-08 11:56:10|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|1879.4|1879.1|4
1607428580000|2020-12-08 11:56:20|1879.3|1879|1879.2|1878.9|1879.4|1879.1|1879.2|1878.9|14
1607428600000|2020-12-08 11:56:40|||||||||2
1607428610000|2020-12-08 11:56:50|1879|1878.7|1879|1878.7|1879|1878.7|1879|1878.7|3
1607428620000|2020-12-08 11:57:00|1878.9|1878.6|1878.9|1878.6|1879|1878.7|1878.9|1878.6|10
1607428630000|2020-12-08 11:57:10|1878.8|1878.5|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|21
1607428650000|2020-12-08 11:57:30|1878.8|1878.5|1878.7|1878.4|1878.8|1878.5|1878.6|1878.3|13
1607428660000|2020-12-08 11:57:40|1878.6|1878.3|1878.6|1878.3|1878.6|1878.3|1878.5|1878.2|6
1607428670000|2020-12-08 11:57:50|1878.4|1878.1|1878.4|1878.1|1878.4|1878.1|1878.4|1878.1|8
1607428680000|2020-12-08 11:58:00|1878.3|1878|1878.3|1878|1878.3|1878|1878.3|1878|11
1607428690000|2020-12-08 11:58:10|1878.2|1877.9|1878.2|1877.9|1878.2|1877.9|1878.1|1877.8|11
1607428700000|2020-12-08 11:58:20|1878.1|1877.8|1878|1877.7|1878.2|1877.9|1877.9|1877.6|48
1607428710000|2020-12-08 11:58:30|1878.2|1877.9|1878.4|1878.1|1878.5|1878.2|1878.2|1877.9|19
1607428720000|2020-12-08 11:58:40|1877.9|1877.6|1877.9|1877.6|1877.9|1877.6|1877.9|1877.6|7
1607428730000|2020-12-08 11:58:50|1877.8|1877.5|1878|1877.7|1878.1|1877.8|1877.8|1877.5|11
1607428740000|2020-12-08 11:59:00|1877.9|1877.6|1877.6|1877.3|1877.9|1877.6|1877.4|1877.1|12
1607428750000|2020-12-08 11:59:10|1877.4|1877.1|1877.1|1876.8|1877.4|1877.1|1877.1|1876.8|25
1607428760000|2020-12-08 11:59:20|1876.6|1876.3|1876.7|1876.4|1876.8|1876.5|1876.5|1876.2|48
1607428770000|2020-12-08 11:59:30|1876.8|1876.5|1877.1|1876.8|1877.1|1876.8|1876.8|1876.5|20
1607428780000|2020-12-08 11:59:40|1876.8|1876.5|1877.1|1876.8|1877.4|1877.1|1876.8|1876.5|16
1607428790000|2020-12-08 11:59:50|1877.3|1877|1877.5|1877.2|1877.5|1877.2|1877.3|1877|11
1607428800000|2020-12-08 12:00:00|1878.3|1878|1879.2|1878.9|1879.4|1879.1|1878.3|1878|112
1607428810000|2020-12-08 12:00:10|1878.9|1878.6|1879.2|1878.9|1879.2|1878.9|1878.9|1878.6|10
1607428820000|2020-12-08 12:00:20|1878.9|1878.6|1879|1878.7|1879|1878.7|1878.9|1878.6|2
1607428830000|2020-12-08 12:00:30|||||||||4
1607428840000|2020-12-08 12:00:40|1878.9|1878.6|1879|1878.7|1879|1878.7|1878.9|1878.6|3
1607428850000|2020-12-08 12:00:50|1879.1|1878.8|1879|1878.7|1879.2|1878.9|1879|1878.7|7
1607428860000|2020-12-08 12:01:00|1878.8|1878.5|1878.9|1878.6|1878.9|1878.6|1878.8|1878.5|8
1607428870000|2020-12-08 12:01:10|1878.8|1878.5|1878.8|1878.5|1878.8|1878.5|1878.8|1878.5|1
1607428880000|2020-12-08 12:01:20|1878.7|1878.4|1878.5|1878.2|1878.7|1878.4|1878.5|1878.2|13
1607428890000|2020-12-08 12:01:30|1878.4|1878.1|1878|1877.7|1878.4|1878.1|1878|1877.7|11
1607428900000|2020-12-08 12:01:40|1877.8|1877.5|1878|1877.7|1878|1877.7|1877.8|1877.5|5
1607428910000|2020-12-08 12:01:50|||||||||3
1607428920000|2020-12-08 12:02:00|1878.2|1877.9|1878.3|1878|1878.3|1878|1878.2|1877.9|6
1607428930000|2020-12-08 12:02:10|1878.1|1877.8|1878.1|1877.8|1878.1|1877.8|1878.1|1877.8|1
1607428940000|2020-12-08 12:02:20|1878.4|1878.1|1878.4|1878.1|1878.4|1878.1|1878.4|1878.1|6
1607428950000|2020-12-08 12:02:30|1878.3|1878|1878.6|1878.3|1878.6|1878.3|1878.3|1878|5
1607428960000|2020-12-08 12:02:40|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|3
1607428970000|2020-12-08 12:02:50|1878.3|1878|1878.3|1878|1878.3|1878|1878.2|1877.9|7
1607428980000|2020-12-08 12:03:00|1878.4|1878.1|1878.3|1878|1878.5|1878.2|1878.3|1878|9
1607428990000|2020-12-08 12:03:10|1878.2|1877.9|1878.7|1878.4|1878.7|1878.4|1878.2|1877.9|13
1607429000000|2020-12-08 12:03:20|1878.5|1878.2|1878.4|1878.1|1878.5|1878.2|1878.4|1878.1|3
1607429010000|2020-12-08 12:03:30|||||||||6
1607429020000|2020-12-08 12:03:40|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|1878.5|1878.2|3
1607429030000|2020-12-08 12:03:50|1878.7|1878.4|1879.2|1878.9|1879.2|1878.9|1878.7|1878.4|10
1607429040000|2020-12-08 12:04:00|1879.3|1879|1879.2|1878.9|1879.3|1879|1879.2|1878.9|3
1607429050000|2020-12-08 12:04:10|1879.3|1879|1879.6|1879.3|1879.6|1879.3|1879.3|1879|11
1607429060000|2020-12-08 12:04:20|||||||||1
1607429070000|2020-12-08 12:04:30|1879.8|1879.5|1879.9|1879.6|1880.1|1879.8|1879.7|1879.4|30
1607429080000|2020-12-08 12:04:40|1879.7|1879.4|1879.8|1879.5|1879.8|1879.5|1879.6|1879.3|8
1607429090000|2020-12-08 12:04:50|||||||||2
1607429100000|2020-12-08 12:05:00|1879.9|1879.6|1879.9|1879.6|1879.9|1879.6|1879.6|1879.3|7
1607429110000|2020-12-08 12:05:10|1880.1|1879.8|1880.3|1880|1880.3|1880|1880.1|1879.8|8
1607429120000|2020-12-08 12:05:20|1880.4|1880.1|1880.3|1880|1880.4|1880.1|1880.3|1880|7
1607429130000|2020-12-08 12:05:30|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1880.1|1879.8|1
1607429140000|2020-12-08 12:05:40|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|1880.2|1879.9|3
1607429150000|2020-12-08 12:05:50|1880.3|1880|1880.4|1880.1|1880.4|1880.1|1880.3|1880|6
1607429180000|2020-12-08 12:06:20|1880|1879.7|1879.6|1879.3|1880|1879.7|1879.6|1879.3|10
1607429190000|2020-12-08 12:06:30|1879.7|1879.4|1880|1879.7|1880|1879.7|1879.7|1879.4|6
1607429200000|2020-12-08 12:06:40|1879.8|1879.5|1879.5|1879.2|1879.8|1879.5|1879.5|1879.2|4
1607429220000|2020-12-08 12:07:00|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|5
1607429240000|2020-12-08 12:07:20|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1
1607429250000|2020-12-08 12:07:30|1879.5|1879.2|1879.4|1879.1|1879.5|1879.2|1879.4|1879.1|3
1607429260000|2020-12-08 12:07:40|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|3
1607429270000|2020-12-08 12:07:50|1879.7|1879.4|1879.9|1879.6|1879.9|1879.6|1879.7|1879.4|6
1607429280000|2020-12-08 12:08:00|1879.8|1879.5|1879.9|1879.6|1879.9|1879.6|1879.8|1879.5|5
1607429310000|2020-12-08 12:08:30|1880|1879.7|1879.8|1879.5|1880|1879.7|1879.8|1879.5|10
1607429320000|2020-12-08 12:08:40|1879.7|1879.4|1879.6|1879.3|1879.7|1879.4|1879.5|1879.2|6
1607429330000|2020-12-08 12:08:50|||||||||2
1607429350000|2020-12-08 12:09:10|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1879.5|1879.2|1
1607429360000|2020-12-08 12:09:20|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.4|1879.1|10
1607429390000|2020-12-08 12:09:50|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|2
1607429400000|2020-12-08 12:10:00|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.5|1879.2|6
1607429430000|2020-12-08 12:10:30|1879.8|1879.5|1879.6|1879.3|1879.8|1879.5|1879.6|1879.3|3
1607429450000|2020-12-08 12:10:50|1879.5|1879.2|1879.8|1879.5|1879.8|1879.5|1879.5|1879.2|7
1607429460000|2020-12-08 12:11:00|1879.6|1879.3|1879.7|1879.4|1879.7|1879.4|1879.6|1879.3|6
1607429480000|2020-12-08 12:11:20|1879.8|1879.5|1879.7|1879.4|1879.8|1879.5|1879.7|1879.4|3
1607429510000|2020-12-08 12:11:50|1880|1879.7|1880|1879.7|1880|1879.7|1880|1879.7|4
1607429520000|2020-12-08 12:12:00|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|2
1607429530000|2020-12-08 12:12:10|1879.9|1879.6|1880.1|1879.8|1880.1|1879.8|1879.7|1879.4|6
1607429540000|2020-12-08 12:12:20|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1879.7|1879.4|1
1607429550000|2020-12-08 12:12:30|1879.6|1879.3|1879.3|1879|1879.6|1879.3|1879.3|1879|6
1607429560000|2020-12-08 12:12:40|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|1879.6|1879.3|3
1607429580000|2020-12-08 12:13:00|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|1879.8|1879.5|2
1607429590000|2020-12-08 12:13:10|1879.9|1879.6|1879.7|1879.4|1879.9|1879.6|1879.7|1879.4|6
1607429600000|2020-12-08 12:13:20|1879.8|1879.5|1880.4|1880.1|1880.4|1880.1|1879.8|1879.5|45
1607429610000|2020-12-08 12:13:30|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|8
1607429620000|2020-12-08 12:13:40|||||||||1
1607429630000|2020-12-08 12:13:50|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|4
1607429640000|2020-12-08 12:14:00|1880.3|1880|1880.3|1880|1880.5|1880.2|1880.3|1880|15
1607429650000|2020-12-08 12:14:10|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|1880.4|1880.1|8
1607429660000|2020-12-08 12:14:20|1880.3|1880|1880.4|1880.1|1880.4|1880.1|1880.3|1880|3
1607429670000|2020-12-08 12:14:30|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|5
1607429690000|2020-12-08 12:14:50|1880.8|1880.5|1881|1880.7|1881|1880.7|1880.7|1880.4|9
1607429710000|2020-12-08 12:15:10|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|4
1607429730000|2020-12-08 12:15:30|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|3
1607429740000|2020-12-08 12:15:40|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.2|1880.9|3
1607429750000|2020-12-08 12:15:50|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|3
1607429760000|2020-12-08 12:16:00|||||||||8
1607429770000|2020-12-08 12:16:10|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|8
1607429780000|2020-12-08 12:16:20|1880.7|1880.4|1880.6|1880.3|1880.7|1880.4|1880.5|1880.2|4
1607429790000|2020-12-08 12:16:30|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|3
1607429800000|2020-12-08 12:16:40|1880.8|1880.5|1880.7|1880.4|1881.1|1880.8|1880.7|1880.4|6
1607429810000|2020-12-08 12:16:50|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|4
1607429820000|2020-12-08 12:17:00|||||||||6
1607429830000|2020-12-08 12:17:10|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|5
1607429850000|2020-12-08 12:17:30|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|2
1607429860000|2020-12-08 12:17:40|1880.6|1880.3|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|4
1607429880000|2020-12-08 12:18:00|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|5
1607429890000|2020-12-08 12:18:10|||||||||2
1607429900000|2020-12-08 12:18:20|||||||||3
1607429910000|2020-12-08 12:18:30|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|1880.8|1880.5|2
1607429920000|2020-12-08 12:18:40|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.7|1880.4|2
1607429940000|2020-12-08 12:19:00|1880.7|1880.4|1880.5|1880.2|1880.7|1880.4|1880.4|1880.1|14
1607429950000|2020-12-08 12:19:10|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|27
1607429960000|2020-12-08 12:19:20|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1
1607429970000|2020-12-08 12:19:30|||||||||1
1607429980000|2020-12-08 12:19:40|1880.5|1880.2|1880.3|1880|1880.5|1880.2|1880.3|1880|8
1607429990000|2020-12-08 12:19:50|1880.2|1879.9|1880.7|1880.4|1880.7|1880.4|1880.2|1879.9|6
1607430020000|2020-12-08 12:20:20|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1
1607430030000|2020-12-08 12:20:30|1880.8|1880.5|1880.7|1880.4|1880.9|1880.6|1880.7|1880.4|4
1607430080000|2020-12-08 12:21:20|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1880.5|1880.2|1
1607430100000|2020-12-08 12:21:40|1880.9|1880.6|1881.1|1880.8|1881.1|1880.8|1880.9|1880.6|4
1607430120000|2020-12-08 12:22:00|1881.2|1880.9|1881|1880.7|1881.2|1880.9|1881|1880.7|7
1607430130000|2020-12-08 12:22:10|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|7
1607430140000|2020-12-08 12:22:20|||||||||1
1607430150000|2020-12-08 12:22:30|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1
1607430170000|2020-12-08 12:22:50|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|5
1607430180000|2020-12-08 12:23:00|1881.5|1881.2|1881.4|1881.1|1881.8|1881.5|1881.4|1881.1|10
1607430190000|2020-12-08 12:23:10|1881.5|1881.2|1881.6|1881.3|1881.7|1881.4|1881.5|1881.2|15
1607430210000|2020-12-08 12:23:30|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|3
1607430220000|2020-12-08 12:23:40|1881.6|1881.3|1881.4|1881.1|1881.6|1881.3|1881.4|1881.1|3
1607430230000|2020-12-08 12:23:50|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|1
1607430240000|2020-12-08 12:24:00|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|2
1607430250000|2020-12-08 12:24:10|||||||||1
1607430260000|2020-12-08 12:24:20|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|4
1607430270000|2020-12-08 12:24:30|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607430290000|2020-12-08 12:24:50|||||||||1
1607430300000|2020-12-08 12:25:00|1881.5|1881.2|1881.8|1881.5|1881.8|1881.5|1881.5|1881.2|8
1607430310000|2020-12-08 12:25:10|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1
1607430320000|2020-12-08 12:25:20|1881.8|1881.5|1881.8|1881.5|1882|1881.7|1881.8|1881.5|9
1607430330000|2020-12-08 12:25:30|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|10
1607430340000|2020-12-08 12:25:40|1881.8|1881.5|1881.5|1881.2|1881.9|1881.6|1881.5|1881.2|17
1607430350000|2020-12-08 12:25:50|1881.3|1881|1881.4|1881.1|1881.4|1881.1|1881.2|1880.9|6
1607430370000|2020-12-08 12:26:10|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1
1607430380000|2020-12-08 12:26:20|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1881.7|1881.4|1
1607430430000|2020-12-08 12:27:10|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1
1607430440000|2020-12-08 12:27:20|1881.6|1881.3|1882|1881.7|1882|1881.7|1881.6|1881.3|5
1607430450000|2020-12-08 12:27:30|1881.9|1881.6|1881.6|1881.3|1881.9|1881.6|1881.6|1881.3|8
1607430460000|2020-12-08 12:27:40|1881.5|1881.2|1881.7|1881.4|1882|1881.7|1881.5|1881.2|5
1607430470000|2020-12-08 12:27:50|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.4|1881.1|2
1607430480000|2020-12-08 12:28:00|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1
1607430500000|2020-12-08 12:28:20|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607430520000|2020-12-08 12:28:40|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.2|1880.9|5
1607430540000|2020-12-08 12:29:00|1881.1|1880.8|1881.2|1880.9|1881.2|1880.9|1881.1|1880.8|5
1607430550000|2020-12-08 12:29:10|||||||||1
1607430570000|2020-12-08 12:29:30|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1881.1|1880.8|1
1607430590000|2020-12-08 12:29:50|||||||||1
1607430600000|2020-12-08 12:30:00|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|2
1607430610000|2020-12-08 12:30:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1
1607430620000|2020-12-08 12:30:20|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|5
1607430630000|2020-12-08 12:30:30|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|4
1607430650000|2020-12-08 12:30:50|||||||||2
1607430660000|2020-12-08 12:31:00|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|3
1607430670000|2020-12-08 12:31:10|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881.3|1881|2
1607430700000|2020-12-08 12:31:40|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.3|1881|3
1607430710000|2020-12-08 12:31:50|||||||||1
1607430720000|2020-12-08 12:32:00|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.5|1881.2|4
1607430740000|2020-12-08 12:32:20|1881.7|1881.4|1881.6|1881.3|1881.7|1881.4|1881.6|1881.3|5
1607430770000|2020-12-08 12:32:50|||||||||2
1607430790000|2020-12-08 12:33:10|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|4
1607430800000|2020-12-08 12:33:20|1881.4|1881.1|1881.6|1881.3|1881.6|1881.3|1881.4|1881.1|8
1607430820000|2020-12-08 12:33:40|1881.7|1881.4|1881.8|1881.5|1881.8|1881.5|1881.7|1881.4|3
1607430840000|2020-12-08 12:34:00|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|5
1607430850000|2020-12-08 12:34:10|1881.7|1881.4|1881.9|1881.6|1881.9|1881.6|1881.7|1881.4|4
1607430860000|2020-12-08 12:34:20|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|2
1607430870000|2020-12-08 12:34:30|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|3
1607430880000|2020-12-08 12:34:40|1882.4|1882.1|1882.1|1881.8|1882.4|1882.1|1882.1|1881.8|11
1607430890000|2020-12-08 12:34:50|1882.2|1881.9|1882.7|1882.4|1882.7|1882.4|1882.2|1881.9|11
1607430900000|2020-12-08 12:35:00|1882.8|1882.5|1882.3|1882|1882.8|1882.5|1882.3|1882|22
1607430910000|2020-12-08 12:35:10|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|5
1607430920000|2020-12-08 12:35:20|1882.2|1881.9|1882.3|1882|1882.3|1882|1882.2|1881.9|7
1607430930000|2020-12-08 12:35:30|||||||||1
1607430940000|2020-12-08 12:35:40|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1882.4|1882.1|5
1607430950000|2020-12-08 12:35:50|1882.6|1882.3|1882.5|1882.2|1882.7|1882.4|1882.5|1882.2|5
1607430960000|2020-12-08 12:36:00|1882.6|1882.3|1882.8|1882.5|1882.8|1882.5|1882.5|1882.2|8
1607430970000|2020-12-08 12:36:10|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|6
1607430980000|2020-12-08 12:36:20|1882.8|1882.5|1882.9|1882.6|1883|1882.7|1882.7|1882.4|15
1607430990000|2020-12-08 12:36:30|1882.8|1882.5|1882.5|1882.2|1882.8|1882.5|1882.5|1882.2|5
1607431000000|2020-12-08 12:36:40|1882.2|1881.9|1882.1|1881.8|1882.4|1882.1|1882.1|1881.8|8
1607431010000|2020-12-08 12:36:50|1882.4|1882.1|1882.1|1881.8|1882.4|1882.1|1882|1881.7|9
1607431020000|2020-12-08 12:37:00|1882.2|1881.9|1882|1881.7|1882.2|1881.9|1882|1881.7|7
1607431030000|2020-12-08 12:37:10|1881.9|1881.6|1881.7|1881.4|1881.9|1881.6|1881.7|1881.4|5
1607431060000|2020-12-08 12:37:40|1881.6|1881.3|1881.9|1881.6|1881.9|1881.6|1881.6|1881.3|3
1607431070000|2020-12-08 12:37:50|1881.7|1881.4|1881.7|1881.4|1881.9|1881.6|1881.7|1881.4|8
1607431080000|2020-12-08 12:38:00|1881.9|1881.6|1882.1|1881.8|1882.1|1881.8|1881.9|1881.6|6
1607431130000|2020-12-08 12:38:50|1882.3|1882|1882|1881.7|1882.3|1882|1882|1881.7|4
1607431140000|2020-12-08 12:39:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|3
1607431150000|2020-12-08 12:39:10|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|8
1607431160000|2020-12-08 12:39:20|||||||||1
1607431170000|2020-12-08 12:39:30|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|7
1607431180000|2020-12-08 12:39:40|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|2
1607431190000|2020-12-08 12:39:50|1882.3|1882|1882.1|1881.8|1882.3|1882|1882.1|1881.8|6
1607431200000|2020-12-08 12:40:00|1882|1881.7|1882.1|1881.8|1882.1|1881.8|1882|1881.7|3
1607431210000|2020-12-08 12:40:10|1882.3|1882|1882.2|1881.9|1882.3|1882|1882.2|1881.9|6
1607431240000|2020-12-08 12:40:40|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1
1607431250000|2020-12-08 12:40:50|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|1
1607431260000|2020-12-08 12:41:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|3
1607431280000|2020-12-08 12:41:20|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|2
1607431290000|2020-12-08 12:41:30|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|2
1607431300000|2020-12-08 12:41:40|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|3
1607431310000|2020-12-08 12:41:50|||||||||4
1607431320000|2020-12-08 12:42:00|||||||||1
1607431340000|2020-12-08 12:42:20|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|2
1607431350000|2020-12-08 12:42:30|1882.3|1882|1882.2|1881.9|1882.3|1882|1882.2|1881.9|4
1607431370000|2020-12-08 12:42:50|1882.3|1882|1882.3|1882|1882.5|1882.2|1882.3|1882|11
1607431380000|2020-12-08 12:43:00|1882.5|1882.2|1882.6|1882.3|1882.6|1882.3|1882.5|1882.2|3
1607431400000|2020-12-08 12:43:20|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|1
1607431410000|2020-12-08 12:43:30|||||||||6
1607431430000|2020-12-08 12:43:50|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1882.4|1882.1|1
1607431460000|2020-12-08 12:44:20|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|8
1607431480000|2020-12-08 12:44:40|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882.1|1881.8|6
1607431490000|2020-12-08 12:44:50|||||||||4
1607431500000|2020-12-08 12:45:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882|1881.7|7
1607431510000|2020-12-08 12:45:10|1882.3|1882|1882.7|1882.4|1882.7|1882.4|1882.3|1882|14
1607431520000|2020-12-08 12:45:20|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|1882.6|1882.3|5
1607431540000|2020-12-08 12:45:40|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|1882.5|1882.2|6
1607431550000|2020-12-08 12:45:50|1882.7|1882.4|1882.8|1882.5|1882.9|1882.6|1882.7|1882.4|14
1607431560000|2020-12-08 12:46:00|1882.9|1882.6|1882.8|1882.5|1882.9|1882.6|1882.8|1882.5|8
1607431570000|2020-12-08 12:46:10|1882.9|1882.6|1883.3|1883|1883.3|1883|1882.9|1882.6|4
1607431580000|2020-12-08 12:46:20|||||||||1
1607431590000|2020-12-08 12:46:30|1883.5|1883.2|1883.5|1883.2|1883.6|1883.3|1883.5|1883.2|4
1607431600000|2020-12-08 12:46:40|1883.7|1883.4|1883.6|1883.3|1883.8|1883.5|1883.6|1883.3|13
1607431610000|2020-12-08 12:46:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607431620000|2020-12-08 12:47:00|1883.6|1883.3|1883.7|1883.4|1883.7|1883.4|1883.6|1883.3|2
1607431630000|2020-12-08 12:47:10|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|4
1607431640000|2020-12-08 12:47:20|1883.5|1883.2|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|3
1607431650000|2020-12-08 12:47:30|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.7|1883.4|7
1607431670000|2020-12-08 12:47:50|1884.1|1883.8|1884.1|1883.8|1884.3|1884|1884.1|1883.8|18
1607431680000|2020-12-08 12:48:00|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|5
1607431690000|2020-12-08 12:48:10|1884.3|1884|1884.4|1884.1|1884.5|1884.2|1884|1883.7|131
1607431700000|2020-12-08 12:48:20|1884.3|1884|1884.8|1884.5|1884.8|1884.5|1884.3|1884|16
1607431710000|2020-12-08 12:48:30|1885|1884.7|1885|1884.7|1885.5|1885.2|1885|1884.7|9
1607431720000|2020-12-08 12:48:40|1884.6|1884.3|1884.1|1883.8|1884.6|1884.3|1884.1|1883.8|14
1607431730000|2020-12-08 12:48:50|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.5|1883.2|31
1607431740000|2020-12-08 12:49:00|1883.5|1883.2|1883.4|1883.1|1883.6|1883.3|1883.4|1883.1|15
1607431750000|2020-12-08 12:49:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|11
1607431760000|2020-12-08 12:49:20|1883.3|1883|1883.3|1883|1883.4|1883.1|1883.3|1883|3
1607431770000|2020-12-08 12:49:30|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|4
1607431780000|2020-12-08 12:49:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|8
1607431790000|2020-12-08 12:49:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|2
1607431800000|2020-12-08 12:50:00|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|3
1607431810000|2020-12-08 12:50:10|1883.3|1883|1883.1|1882.8|1883.4|1883.1|1883.1|1882.8|14
1607431830000|2020-12-08 12:50:30|1883.3|1883|1883.1|1882.8|1883.3|1883|1883.1|1882.8|5
1607431840000|2020-12-08 12:50:40|1883|1882.7|1882.9|1882.6|1883|1882.7|1882.9|1882.6|13
1607431850000|2020-12-08 12:50:50|1883|1882.7|1883|1882.7|1883.1|1882.8|1883|1882.7|8
1607431860000|2020-12-08 12:51:00|1882.8|1882.5|1882.7|1882.4|1882.8|1882.5|1882.5|1882.2|23
1607431870000|2020-12-08 12:51:10|1882.6|1882.3|1882.3|1882|1882.6|1882.3|1882.2|1881.9|16
1607431880000|2020-12-08 12:51:20|1882.4|1882.1|1882.5|1882.2|1882.5|1882.2|1882.4|1882.1|3
1607431890000|2020-12-08 12:51:30|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1882.8|1882.5|1
1607431900000|2020-12-08 12:51:40|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|3
1607431910000|2020-12-08 12:51:50|1882.9|1882.6|1882.8|1882.5|1882.9|1882.6|1882.8|1882.5|3
1607431940000|2020-12-08 12:52:20|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|3
1607431950000|2020-12-08 12:52:30|1883.1|1882.8|1883|1882.7|1883.1|1882.8|1883|1882.7|4
1607431960000|2020-12-08 12:52:40|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1
1607431970000|2020-12-08 12:52:50|||||||||1
1607431980000|2020-12-08 12:53:00|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1883|1882.7|7
1607431990000|2020-12-08 12:53:10|1882.9|1882.6|1883.1|1882.8|1883.1|1882.8|1882.9|1882.6|5
1607432010000|2020-12-08 12:53:30|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|3
1607432020000|2020-12-08 12:53:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607432030000|2020-12-08 12:53:50|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607432050000|2020-12-08 12:54:10|1883.2|1882.9|1883.6|1883.3|1883.6|1883.3|1883.2|1882.9|19
1607432060000|2020-12-08 12:54:20|1883.7|1883.4|1883.4|1883.1|1883.7|1883.4|1883.4|1883.1|8
1607432070000|2020-12-08 12:54:30|1883.5|1883.2|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|6
1607432080000|2020-12-08 12:54:40|1883.6|1883.3|1883.4|1883.1|1883.7|1883.4|1883.4|1883.1|13
1607432090000|2020-12-08 12:54:50|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|3
1607432100000|2020-12-08 12:55:00|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1
1607432110000|2020-12-08 12:55:10|||||||||2
1607432120000|2020-12-08 12:55:20|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|5
1607432130000|2020-12-08 12:55:30|1883.7|1883.4|1883.7|1883.4|1884|1883.7|1883.7|1883.4|32
1607432140000|2020-12-08 12:55:40|1883.9|1883.6|1884.3|1884|1884.3|1884|1883.9|1883.6|13
1607432150000|2020-12-08 12:55:50|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|4
1607432160000|2020-12-08 12:56:00|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|4
1607432170000|2020-12-08 12:56:10|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|5
1607432180000|2020-12-08 12:56:20|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|3
1607432190000|2020-12-08 12:56:30|1884|1883.7|1884.4|1884.1|1884.6|1884.3|1884|1883.7|49
1607432200000|2020-12-08 12:56:40|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|8
1607432210000|2020-12-08 12:56:50|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|2
1607432220000|2020-12-08 12:57:00|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.2|1883.9|5
1607432230000|2020-12-08 12:57:10|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1
1607432240000|2020-12-08 12:57:20|1884.3|1884|1883.4|1883.1|1884.3|1884|1883.4|1883.1|29
1607432250000|2020-12-08 12:57:30|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|4
1607432260000|2020-12-08 12:57:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|3
1607432270000|2020-12-08 12:57:50|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|7
1607432280000|2020-12-08 12:58:00|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607432290000|2020-12-08 12:58:10|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607432300000|2020-12-08 12:58:20|1883.2|1882.9|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|8
1607432320000|2020-12-08 12:58:40|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|2
1607432340000|2020-12-08 12:59:00|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607432350000|2020-12-08 12:59:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1
1607432360000|2020-12-08 12:59:20|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|1
1607432370000|2020-12-08 12:59:30|1883.4|1883.1|1883|1882.7|1883.4|1883.1|1883|1882.7|7
1607432380000|2020-12-08 12:59:40|1883.2|1882.9|1883.1|1882.8|1883.2|1882.9|1883.1|1882.8|8
1607432400000|2020-12-08 13:00:00|1883.2|1882.9|1883.4|1883.1|1883.4|1883.1|1883.2|1882.9|5
1607432420000|2020-12-08 13:00:20|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607432440000|2020-12-08 13:00:40|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883.1|1882.8|4
1607432450000|2020-12-08 13:00:50|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|3
1607432460000|2020-12-08 13:01:00|1883.6|1883.3|1883.5|1883.2|1883.7|1883.4|1883.5|1883.2|6
1607432470000|2020-12-08 13:01:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|4
1607432480000|2020-12-08 13:01:20|1883.7|1883.4|1884|1883.7|1884|1883.7|1883.7|1883.4|23
1607432500000|2020-12-08 13:01:40|1884.1|1883.8|1884.5|1884.2|1884.5|1884.2|1884.1|1883.8|22
1607432510000|2020-12-08 13:01:50|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|3
1607432520000|2020-12-08 13:02:00|1884|1883.7|1883.9|1883.6|1884|1883.7|1883.8|1883.5|3
1607432530000|2020-12-08 13:02:10|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|8
1607432540000|2020-12-08 13:02:20|||||||||2
1607432550000|2020-12-08 13:02:30|||||||||3
1607432580000|2020-12-08 13:03:00|1884.2|1883.9|1884.3|1884|1884.3|1884|1884.1|1883.8|8
1607432590000|2020-12-08 13:03:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|4
1607432600000|2020-12-08 13:03:20|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607432610000|2020-12-08 13:03:30|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|4
1607432620000|2020-12-08 13:03:40|||||||||5
1607432630000|2020-12-08 13:03:50|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|8
1607432640000|2020-12-08 13:04:00|1884.1|1883.8|1884.2|1883.9|1884.2|1883.9|1884.1|1883.8|7
1607432650000|2020-12-08 13:04:10|||||||||1
1607432660000|2020-12-08 13:04:20|1884.1|1883.8|1884.3|1884|1884.3|1884|1884.1|1883.8|5
1607432670000|2020-12-08 13:04:30|1884.2|1883.9|1884|1883.7|1884.2|1883.9|1883.9|1883.6|8
1607432680000|2020-12-08 13:04:40|||||||||5
1607432690000|2020-12-08 13:04:50|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|4
1607432700000|2020-12-08 13:05:00|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|1883.7|1883.4|5
1607432710000|2020-12-08 13:05:10|1883.6|1883.3|1883.7|1883.4|1883.7|1883.4|1883.5|1883.2|8
1607432720000|2020-12-08 13:05:20|||||||||5
1607432730000|2020-12-08 13:05:30|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|10
1607432750000|2020-12-08 13:05:50|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|2
1607432760000|2020-12-08 13:06:00|1883.8|1883.5|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|11
1607432770000|2020-12-08 13:06:10|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|1
1607432780000|2020-12-08 13:06:20|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|5
1607432790000|2020-12-08 13:06:30|||||||||1
1607432800000|2020-12-08 13:06:40|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|6
1607432810000|2020-12-08 13:06:50|1883.8|1883.5|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|5
1607432820000|2020-12-08 13:07:00|1883.7|1883.4|1883.4|1883.1|1883.7|1883.4|1883.4|1883.1|10
1607432830000|2020-12-08 13:07:10|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|1883.5|1883.2|9
1607432840000|2020-12-08 13:07:20|1883.4|1883.1|1883.6|1883.3|1883.6|1883.3|1883.4|1883.1|8
1607432850000|2020-12-08 13:07:30|1883.5|1883.2|1883.6|1883.3|1883.6|1883.3|1883.5|1883.2|3
1607432860000|2020-12-08 13:07:40|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|1883.4|1883.1|2
1607432880000|2020-12-08 13:08:00|1883.3|1883|1883.5|1883.2|1883.5|1883.2|1883.3|1883|8
1607432900000|2020-12-08 13:08:20|1883.4|1883.1|1883.2|1882.9|1883.4|1883.1|1883.2|1882.9|13
1607432910000|2020-12-08 13:08:30|1883.1|1882.8|1882.8|1882.5|1883.1|1882.8|1882.8|1882.5|13
1607432920000|2020-12-08 13:08:40|1882.7|1882.4|1882.5|1882.2|1882.8|1882.5|1882.5|1882.2|19
1607432930000|2020-12-08 13:08:50|1882.7|1882.4|1882.7|1882.4|1882.8|1882.5|1882.7|1882.4|15
1607432940000|2020-12-08 13:09:00|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.8|1882.5|18
1607432950000|2020-12-08 13:09:10|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.8|1882.5|4
1607432960000|2020-12-08 13:09:20|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|2
1607432970000|2020-12-08 13:09:30|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|8
1607432980000|2020-12-08 13:09:40|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|4
1607432990000|2020-12-08 13:09:50|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|3
1607433000000|2020-12-08 13:10:00|1883|1882.7|1882.9|1882.6|1883.1|1882.8|1882.9|1882.6|11
1607433010000|2020-12-08 13:10:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|2
1607433040000|2020-12-08 13:10:40|1883.1|1882.8|1882.9|1882.6|1883.1|1882.8|1882.9|1882.6|13
1607433050000|2020-12-08 13:10:50|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.8|1882.5|4
1607433060000|2020-12-08 13:11:00|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1883|1882.7|2
1607433080000|2020-12-08 13:11:20|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1
1607433090000|2020-12-08 13:11:30|1883.1|1882.8|1883.3|1883|1883.3|1883|1883.1|1882.8|12
1607433100000|2020-12-08 13:11:40|||||||||2
1607433120000|2020-12-08 13:12:00|1883.4|1883.1|1883.7|1883.4|1883.7|1883.4|1883.4|1883.1|11
1607433130000|2020-12-08 13:12:10|||||||||1
1607433140000|2020-12-08 13:12:20|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|9
1607433150000|2020-12-08 13:12:30|1883.9|1883.6|1884|1883.7|1884|1883.7|1883.9|1883.6|8
1607433160000|2020-12-08 13:12:40|1884.1|1883.8|1884.4|1884.1|1884.4|1884.1|1884.1|1883.8|15
1607433170000|2020-12-08 13:12:50|1884.5|1884.2|1884.8|1884.5|1884.9|1884.6|1884.5|1884.2|17
1607433180000|2020-12-08 13:13:00|1884.7|1884.4|1884.8|1884.5|1885.1|1884.8|1884.7|1884.4|22
1607433190000|2020-12-08 13:13:10|1884.9|1884.6|1884.7|1884.4|1885|1884.7|1884.6|1884.3|11
1607433200000|2020-12-08 13:13:20|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.5|1884.2|9
1607433210000|2020-12-08 13:13:30|1884.6|1884.3|1884.9|1884.6|1884.9|1884.6|1884.5|1884.2|5
1607433220000|2020-12-08 13:13:40|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|7
1607433230000|2020-12-08 13:13:50|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|8
1607433240000|2020-12-08 13:14:00|1884.8|1884.5|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|5
1607433250000|2020-12-08 13:14:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607433260000|2020-12-08 13:14:20|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|5
1607433270000|2020-12-08 13:14:30|1885|1884.7|1885|1884.7|1885.2|1884.9|1885|1884.7|13
1607433290000|2020-12-08 13:14:50|1885.1|1884.8|1885.2|1884.9|1885.2|1884.9|1885.1|1884.8|4
1607433320000|2020-12-08 13:15:20|1885.3|1885|1885.1|1884.8|1885.4|1885.1|1885.1|1884.8|11
1607433330000|2020-12-08 13:15:30|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|5
1607433340000|2020-12-08 13:15:40|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.1|1884.8|9
1607433350000|2020-12-08 13:15:50|1885.3|1885|1885.1|1884.8|1885.3|1885|1885|1884.7|4
1607433360000|2020-12-08 13:16:00|||||||||4
1607433370000|2020-12-08 13:16:10|1885.2|1884.9|1885.3|1885|1885.5|1885.2|1885.2|1884.9|20
1607433380000|2020-12-08 13:16:20|1885.5|1885.2|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|10
1607433390000|2020-12-08 13:16:30|1885.6|1885.3|1886.2|1885.9|1886.2|1885.9|1885.6|1885.3|34
1607433400000|2020-12-08 13:16:40|1886.3|1886|1886.9|1886.6|1887|1886.7|1886.3|1886|79
1607433410000|2020-12-08 13:16:50|1886.7|1886.4|1885.8|1885.5|1886.7|1886.4|1885.8|1885.5|12
1607433420000|2020-12-08 13:17:00|1885.9|1885.6|1886.1|1885.8|1886.1|1885.8|1885.6|1885.3|11
1607433430000|2020-12-08 13:17:10|1886.2|1885.9|1886.2|1885.9|1886.3|1886|1886.2|1885.9|8
1607433440000|2020-12-08 13:17:20|1886.1|1885.8|1886.1|1885.8|1886.2|1885.9|1886|1885.7|9
1607433450000|2020-12-08 13:17:30|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607433460000|2020-12-08 13:17:40|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886|1885.7|7
1607433470000|2020-12-08 13:17:50|1886.2|1885.9|1886|1885.7|1886.2|1885.9|1886|1885.7|8
1607433480000|2020-12-08 13:18:00|1885.9|1885.6|1885.8|1885.5|1886.1|1885.8|1885.8|1885.5|7
1607433490000|2020-12-08 13:18:10|1885.6|1885.3|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|18
1607433500000|2020-12-08 13:18:20|1885.8|1885.5|1885.9|1885.6|1885.9|1885.6|1885.8|1885.5|7
1607433510000|2020-12-08 13:18:30|||||||||2
1607433520000|2020-12-08 13:18:40|1885.8|1885.5|1886|1885.7|1886|1885.7|1885.8|1885.5|3
1607433530000|2020-12-08 13:18:50|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1
1607433540000|2020-12-08 13:19:00|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|3
1607433550000|2020-12-08 13:19:10|||||||||1
1607433570000|2020-12-08 13:19:30|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|5
1607433590000|2020-12-08 13:19:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607433600000|2020-12-08 13:20:00|1885.4|1885.1|1885.8|1885.5|1885.8|1885.5|1885.4|1885.1|12
1607433610000|2020-12-08 13:20:10|1886|1885.7|1885.8|1885.5|1886|1885.7|1885.8|1885.5|3
1607433620000|2020-12-08 13:20:20|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.9|1885.6|2
1607433630000|2020-12-08 13:20:30|1886.1|1885.8|1886.3|1886|1886.3|1886|1886.1|1885.8|15
1607433640000|2020-12-08 13:20:40|1886.2|1885.9|1886.3|1886|1886.3|1886|1886.2|1885.9|3
1607433650000|2020-12-08 13:20:50|1886.5|1886.2|1887|1886.7|1887|1886.7|1886.5|1886.2|7
1607433660000|2020-12-08 13:21:00|1886.8|1886.5|1886.9|1886.6|1887.2|1886.9|1886.8|1886.5|17
1607433670000|2020-12-08 13:21:10|1887|1886.7|1887.1|1886.8|1887.3|1887|1887|1886.7|24
1607433680000|2020-12-08 13:21:20|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|1887.2|1886.9|5
1607433690000|2020-12-08 13:21:30|1887.3|1887|1887.2|1886.9|1887.3|1887|1887.2|1886.9|4
1607433700000|2020-12-08 13:21:40|1887.1|1886.8|1887|1886.7|1887.1|1886.8|1887|1886.7|10
1607433710000|2020-12-08 13:21:50|1886.7|1886.4|1886.9|1886.6|1886.9|1886.6|1886.7|1886.4|3
1607433720000|2020-12-08 13:22:00|1887.1|1886.8|1887.2|1886.9|1887.2|1886.9|1887.1|1886.8|8
1607433730000|2020-12-08 13:22:10|1887.3|1887|1887.7|1887.4|1887.7|1887.4|1887.3|1887|8
1607433740000|2020-12-08 13:22:20|1887.5|1887.2|1887.8|1887.5|1887.8|1887.5|1887.5|1887.2|6
1607433750000|2020-12-08 13:22:30|1887.2|1886.9|1887|1886.7|1887.3|1887|1887|1886.7|64
1607433760000|2020-12-08 13:22:40|1886.4|1886.1|1887|1886.7|1887|1886.7|1886.4|1886.1|43
1607433770000|2020-12-08 13:22:50|1886.9|1886.6|1886.7|1886.4|1887|1886.7|1886.6|1886.3|6
1607433780000|2020-12-08 13:23:00|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|4
1607433790000|2020-12-08 13:23:10|1886.1|1885.8|1886|1885.7|1886.1|1885.8|1885.9|1885.6|10
1607433800000|2020-12-08 13:23:20|1886.2|1885.9|1886.4|1886.1|1886.4|1886.1|1886.2|1885.9|12
1607433820000|2020-12-08 13:23:40|1886.6|1886.3|1886.7|1886.4|1886.7|1886.4|1886.6|1886.3|11
1607433840000|2020-12-08 13:24:00|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1
1607433850000|2020-12-08 13:24:10|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|1886.4|1886.1|3
1607433860000|2020-12-08 13:24:20|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607433870000|2020-12-08 13:24:30|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|4
1607433880000|2020-12-08 13:24:40|1886|1885.7|1886.2|1885.9|1886.2|1885.9|1886|1885.7|9
1607433890000|2020-12-08 13:24:50|1885.9|1885.6|1886.2|1885.9|1886.2|1885.9|1885.9|1885.6|10
1607433910000|2020-12-08 13:25:10|1886.3|1886|1886.4|1886.1|1886.4|1886.1|1886.3|1886|3
1607433940000|2020-12-08 13:25:40|1886|1885.7|1885.9|1885.6|1886|1885.7|1885.9|1885.6|4
1607433950000|2020-12-08 13:25:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|1
1607433960000|2020-12-08 13:26:00|1886.3|1886|1886.6|1886.3|1886.6|1886.3|1886.3|1886|8
1607433970000|2020-12-08 13:26:10|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|5
1607433980000|2020-12-08 13:26:20|||||||||1
1607434000000|2020-12-08 13:26:40|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607434030000|2020-12-08 13:27:10|1886.4|1886.1|1886.6|1886.3|1886.6|1886.3|1886.3|1886|5
1607434040000|2020-12-08 13:27:20|1886.5|1886.2|1886.9|1886.6|1886.9|1886.6|1886.5|1886.2|10
1607434050000|2020-12-08 13:27:30|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.8|1886.5|2
1607434060000|2020-12-08 13:27:40|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|1886.6|1886.3|7
1607434070000|2020-12-08 13:27:50|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|3
1607434100000|2020-12-08 13:28:20|1886.4|1886.1|1886.2|1885.9|1886.4|1886.1|1886.2|1885.9|9
1607434110000|2020-12-08 13:28:30|1886.3|1886|1886.1|1885.8|1886.3|1886|1886.1|1885.8|8
1607434120000|2020-12-08 13:28:40|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|6
1607434130000|2020-12-08 13:28:50|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|7
1607434160000|2020-12-08 13:29:20|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|4
1607434200000|2020-12-08 13:30:00|1886.5|1886.2|1886.6|1886.3|1886.6|1886.3|1886.5|1886.2|7
1607434210000|2020-12-08 13:30:10|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|1886.8|1886.5|17
1607434220000|2020-12-08 13:30:20|1886.6|1886.3|1886.8|1886.5|1886.8|1886.5|1886.6|1886.3|7
1607434230000|2020-12-08 13:30:30|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|2
1607434240000|2020-12-08 13:30:40|||||||||3
1607434250000|2020-12-08 13:30:50|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|3
1607434260000|2020-12-08 13:31:00|1885.9|1885.6|1886|1885.7|1886|1885.7|1885.9|1885.6|5
1607434270000|2020-12-08 13:31:10|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|3
1607434280000|2020-12-08 13:31:20|1885.9|1885.6|1886.1|1885.8|1886.1|1885.8|1885.9|1885.6|5
1607434290000|2020-12-08 13:31:30|1886|1885.7|1886.1|1885.8|1886.1|1885.8|1886|1885.7|3
1607434300000|2020-12-08 13:31:40|1886.3|1886|1885.9|1885.6|1886.3|1886|1885.9|1885.6|3
1607434310000|2020-12-08 13:31:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607434320000|2020-12-08 13:32:00|1885.9|1885.6|1886.2|1885.9|1886.2|1885.9|1885.9|1885.6|2
1607434330000|2020-12-08 13:32:10|1886|1885.7|1886.3|1886|1886.3|1886|1886|1885.7|7
1607434340000|2020-12-08 13:32:20|1886.4|1886.1|1886.3|1886|1886.4|1886.1|1886.3|1886|2
1607434370000|2020-12-08 13:32:50|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|6
1607434380000|2020-12-08 13:33:00|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1886.1|1885.8|1
1607434400000|2020-12-08 13:33:20|1886.4|1886.1|1886.2|1885.9|1886.4|1886.1|1886.2|1885.9|3
1607434410000|2020-12-08 13:33:30|1886.3|1886|1886.3|1886|1886.4|1886.1|1886.3|1886|5
1607434420000|2020-12-08 13:33:40|||||||||29
1607434430000|2020-12-08 13:33:50|1886.2|1885.9|1886.4|1886.1|1886.7|1886.4|1886.2|1885.9|13
1607434450000|2020-12-08 13:34:10|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1
1607434460000|2020-12-08 13:34:20|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|1886.5|1886.2|6
1607434480000|2020-12-08 13:34:40|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607434500000|2020-12-08 13:35:00|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|2
1607434520000|2020-12-08 13:35:20|||||||||6
1607434540000|2020-12-08 13:35:40|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|7
1607434550000|2020-12-08 13:35:50|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|3
1607434560000|2020-12-08 13:36:00|1886|1885.7|1886|1885.7|1886|1885.7|1886|1885.7|2
1607434570000|2020-12-08 13:36:10|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|1885.9|1885.6|2
1607434590000|2020-12-08 13:36:30|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|2
1607434600000|2020-12-08 13:36:40|1885.6|1885.3|1885.7|1885.4|1886|1885.7|1885.6|1885.3|9
1607434610000|2020-12-08 13:36:50|1885.5|1885.2|1885.5|1885.2|1885.6|1885.3|1885.5|1885.2|3
1607434630000|2020-12-08 13:37:10|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|3
1607434640000|2020-12-08 13:37:20|1885.3|1885|1885.2|1884.9|1885.3|1885|1885.2|1884.9|8
1607434650000|2020-12-08 13:37:30|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|4
1607434660000|2020-12-08 13:37:40|1885.5|1885.2|1885.5|1885.2|1885.6|1885.3|1885.4|1885.1|8
1607434670000|2020-12-08 13:37:50|1885.4|1885.1|1885.5|1885.2|1885.5|1885.2|1885.4|1885.1|3
1607434690000|2020-12-08 13:38:10|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|5
1607434700000|2020-12-08 13:38:20|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.2|1884.9|15
1607434710000|2020-12-08 13:38:30|1885.5|1885.2|1885.8|1885.5|1885.8|1885.5|1885.5|1885.2|13
1607434720000|2020-12-08 13:38:40|1885.7|1885.4|1885.5|1885.2|1885.7|1885.4|1885.5|1885.2|8
1607434730000|2020-12-08 13:38:50|1885.6|1885.3|1885.4|1885.1|1885.6|1885.3|1885.4|1885.1|2
1607434740000|2020-12-08 13:39:00|1885.5|1885.2|1885.6|1885.3|1885.6|1885.3|1885.5|1885.2|3
1607434750000|2020-12-08 13:39:10|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|1885.8|1885.5|2
1607434760000|2020-12-08 13:39:20|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|1885.7|1885.4|6
1607434770000|2020-12-08 13:39:30|1885.5|1885.2|1885.3|1885|1885.6|1885.3|1885.3|1885|14
1607434780000|2020-12-08 13:39:40|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1885.6|1885.3|1
1607434790000|2020-12-08 13:39:50|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607434800000|2020-12-08 13:40:00|1885.3|1885|1885.4|1885.1|1885.4|1885.1|1885.3|1885|11
1607434810000|2020-12-08 13:40:10|1885.2|1884.9|1885.3|1885|1885.3|1885|1885.2|1884.9|5
1607434820000|2020-12-08 13:40:20|1885.4|1885.1|1885.2|1884.9|1885.4|1885.1|1885.2|1884.9|5
1607434830000|2020-12-08 13:40:30|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|1
1607434840000|2020-12-08 13:40:40|||||||||2
1607434850000|2020-12-08 13:40:50|1885.4|1885.1|1885.3|1885|1885.5|1885.2|1885.3|1885|11
1607434860000|2020-12-08 13:41:00|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|15
1607434870000|2020-12-08 13:41:10|1885|1884.7|1884.6|1884.3|1885|1884.7|1884.6|1884.3|18
1607434880000|2020-12-08 13:41:20|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|14
1607434890000|2020-12-08 13:41:30|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|11
1607434900000|2020-12-08 13:41:40|1884.6|1884.3|1884.7|1884.4|1884.7|1884.4|1884.6|1884.3|16
1607434910000|2020-12-08 13:41:50|||||||||2
1607434920000|2020-12-08 13:42:00|1884.6|1884.3|1885.2|1884.9|1885.2|1884.9|1884.6|1884.3|18
1607434930000|2020-12-08 13:42:10|1885.1|1884.8|1884.9|1884.6|1885.1|1884.8|1884.9|1884.6|6
1607434940000|2020-12-08 13:42:20|||||||||2
1607434950000|2020-12-08 13:42:30|1885.1|1884.8|1885.6|1885.3|1885.6|1885.3|1885.1|1884.8|7
1607434970000|2020-12-08 13:42:50|1885.4|1885.1|1885.3|1885|1885.4|1885.1|1885.1|1884.8|7
1607434990000|2020-12-08 13:43:10|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|1885.4|1885.1|5
1607435000000|2020-12-08 13:43:20|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|4
1607435010000|2020-12-08 13:43:30|1885.2|1884.9|1884.9|1884.6|1885.2|1884.9|1884.9|1884.6|6
1607435020000|2020-12-08 13:43:40|1884.8|1884.5|1884.7|1884.4|1884.8|1884.5|1884.6|1884.3|9
1607435030000|2020-12-08 13:43:50|1884.8|1884.5|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|10
1607435040000|2020-12-08 13:44:00|||||||||5
1607435050000|2020-12-08 13:44:10|1884.9|1884.6|1884.6|1884.3|1885|1884.7|1884.6|1884.3|25
1607435060000|2020-12-08 13:44:20|1884.5|1884.2|1884.3|1884|1884.5|1884.2|1884.3|1884|18
1607435070000|2020-12-08 13:44:30|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884.1|1883.8|7
1607435080000|2020-12-08 13:44:40|1884.2|1883.9|1886|1885.7|1886.3|1886|1884.2|1883.9|456
1607435090000|2020-12-08 13:44:50|1886.2|1885.9|1885.9|1885.6|1886.5|1886.2|1885.9|1885.6|86
1607435100000|2020-12-08 13:45:00|1885.8|1885.5|1885.8|1885.5|1886|1885.7|1885.8|1885.5|20
1607435110000|2020-12-08 13:45:10|1885.7|1885.4|1884.9|1884.6|1885.7|1885.4|1884.9|1884.6|16
1607435120000|2020-12-08 13:45:20|1885.1|1884.8|1884.8|1884.5|1885.1|1884.8|1884.8|1884.5|5
1607435130000|2020-12-08 13:45:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|6
1607435140000|2020-12-08 13:45:40|1884.8|1884.5|1884.9|1884.6|1885|1884.7|1884.8|1884.5|9
1607435160000|2020-12-08 13:46:00|1885|1884.7|1884.8|1884.5|1885|1884.7|1884.7|1884.4|20
1607435170000|2020-12-08 13:46:10|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|2
1607435190000|2020-12-08 13:46:30|1884.9|1884.6|1885.1|1884.8|1885.1|1884.8|1884.9|1884.6|4
1607435200000|2020-12-08 13:46:40|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1885.5|1885.2|1
1607435210000|2020-12-08 13:46:50|1885.3|1885|1885.3|1885|1885.3|1885|1885.3|1885|2
1607435220000|2020-12-08 13:47:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607435230000|2020-12-08 13:47:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|3
1607435240000|2020-12-08 13:47:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|4
1607435250000|2020-12-08 13:47:30|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|6
1607435260000|2020-12-08 13:47:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|3
1607435270000|2020-12-08 13:47:50|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|2
1607435280000|2020-12-08 13:48:00|1884.7|1884.4|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|67
1607435290000|2020-12-08 13:48:10|1884.7|1884.4|1884.9|1884.6|1884.9|1884.6|1884.7|1884.4|3
1607435310000|2020-12-08 13:48:30|1884.8|1884.5|1884.9|1884.6|1885|1884.7|1884.8|1884.5|10
1607435340000|2020-12-08 13:49:00|1885.1|1884.8|1885.6|1885.3|1885.6|1885.3|1885|1884.7|12
1607435350000|2020-12-08 13:49:10|1885.7|1885.4|1885.4|1885.1|1885.7|1885.4|1885.4|1885.1|58
1607435360000|2020-12-08 13:49:20|1885.3|1885|1885.7|1885.4|1885.7|1885.4|1885.2|1884.9|31
1607435370000|2020-12-08 13:49:30|1885.6|1885.3|1885.8|1885.5|1885.8|1885.5|1885.6|1885.3|7
1607435380000|2020-12-08 13:49:40|1885.7|1885.4|1885.2|1884.9|1885.7|1885.4|1885.2|1884.9|22
1607435390000|2020-12-08 13:49:50|1885.1|1884.8|1885.1|1884.8|1885.2|1884.9|1885|1884.7|8
1607435400000|2020-12-08 13:50:00|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|4
1607435410000|2020-12-08 13:50:10|||||||||2
1607435420000|2020-12-08 13:50:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|6
1607435430000|2020-12-08 13:50:30|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|5
1607435450000|2020-12-08 13:50:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|10
1607435460000|2020-12-08 13:51:00|||||||||1
1607435470000|2020-12-08 13:51:10|1884.4|1884.1|1884.5|1884.2|1884.5|1884.2|1884.4|1884.1|7
1607435490000|2020-12-08 13:51:30|1884.7|1884.4|1884.9|1884.6|1885.1|1884.8|1884.4|1884.1|13
1607435500000|2020-12-08 13:51:40|1884.8|1884.5|1884.9|1884.6|1884.9|1884.6|1884.6|1884.3|40
1607435530000|2020-12-08 13:52:10|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1
1607435540000|2020-12-08 13:52:20|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|2
1607435550000|2020-12-08 13:52:30|||||||||3
1607435560000|2020-12-08 13:52:40|1884.9|1884.6|1884.6|1884.3|1884.9|1884.6|1884.6|1884.3|10
1607435570000|2020-12-08 13:52:50|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1
1607435580000|2020-12-08 13:53:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607435590000|2020-12-08 13:53:10|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|2
1607435600000|2020-12-08 13:53:20|||||||||3
1607435610000|2020-12-08 13:53:30|1885|1884.7|1885|1884.7|1885|1884.7|1885|1884.7|8
1607435620000|2020-12-08 13:53:40|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|1884.9|1884.6|6
1607435630000|2020-12-08 13:53:50|1884.7|1884.4|1884.8|1884.5|1884.8|1884.5|1884.7|1884.4|6
1607435640000|2020-12-08 13:54:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|4
1607435650000|2020-12-08 13:54:10|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|4
1607435660000|2020-12-08 13:54:20|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1
1607435670000|2020-12-08 13:54:30|1884.5|1884.2|1884.4|1884.1|1884.5|1884.2|1884.4|1884.1|19
1607435690000|2020-12-08 13:54:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|2
1607435710000|2020-12-08 13:55:10|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|3
1607435720000|2020-12-08 13:55:20|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|7
1607435730000|2020-12-08 13:55:30|1884.6|1884.3|1884.8|1884.5|1884.8|1884.5|1884.6|1884.3|5
1607435740000|2020-12-08 13:55:40|1884.9|1884.6|1884.8|1884.5|1884.9|1884.6|1884.8|1884.5|8
1607435760000|2020-12-08 13:56:00|1884.5|1884.2|1884.8|1884.5|1884.8|1884.5|1884.5|1884.2|29
1607435770000|2020-12-08 13:56:10|1884.7|1884.4|1884.3|1884|1884.7|1884.4|1884.2|1883.9|34
1607435780000|2020-12-08 13:56:20|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|9
1607435790000|2020-12-08 13:56:30|1884|1883.7|1884|1883.7|1884|1883.7|1884|1883.7|18
1607435800000|2020-12-08 13:56:40|||||||||3
1607435810000|2020-12-08 13:56:50|1883.9|1883.6|1884.1|1883.8|1884.1|1883.8|1883.9|1883.6|28
1607435820000|2020-12-08 13:57:00|1884|1883.7|1884.2|1883.9|1884.2|1883.9|1884|1883.7|14
1607435830000|2020-12-08 13:57:10|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|1884.1|1883.8|6
1607435840000|2020-12-08 13:57:20|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|14
1607435850000|2020-12-08 13:57:30|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|6
1607435870000|2020-12-08 13:57:50|1884.3|1884|1884.1|1883.8|1884.3|1884|1883.9|1883.6|25
1607435880000|2020-12-08 13:58:00|||||||||3
1607435900000|2020-12-08 13:58:20|1884.3|1884|1884.3|1884|1884.3|1884|1884.3|1884|10
1607435910000|2020-12-08 13:58:30|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|1884.2|1883.9|10
1607435920000|2020-12-08 13:58:40|1884.4|1884.1|1884.3|1884|1884.4|1884.1|1884.1|1883.8|27
1607435930000|2020-12-08 13:58:50|1884.4|1884.1|1884.6|1884.3|1884.9|1884.6|1884.4|1884.1|21
1607435940000|2020-12-08 13:59:00|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|2
1607435950000|2020-12-08 13:59:10|1884.8|1884.5|1885.1|1884.8|1885.1|1884.8|1884.8|1884.5|9
1607435960000|2020-12-08 13:59:20|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|1885.2|1884.9|5
1607435980000|2020-12-08 13:59:40|1885.1|1884.8|1885.1|1884.8|1885.2|1884.9|1885.1|1884.8|26
1607435990000|2020-12-08 13:59:50|1885.2|1884.9|1884.6|1884.3|1885.2|1884.9|1884.6|1884.3|35
1607436000000|2020-12-08 14:00:00|1884.9|1884.6|1885.2|1884.9|1885.7|1885.4|1884.8|1884.5|31
1607436010000|2020-12-08 14:00:10|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|1885.1|1884.8|5
1607436020000|2020-12-08 14:00:20|1885|1884.7|1884.8|1884.5|1885.2|1884.9|1884.8|1884.5|39
1607436030000|2020-12-08 14:00:30|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|10
1607436040000|2020-12-08 14:00:40|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1884.8|1884.5|1
1607436050000|2020-12-08 14:00:50|1884.9|1884.6|1885|1884.7|1885|1884.7|1884.9|1884.6|9
1607436060000|2020-12-08 14:01:00|||||||||4
1607436070000|2020-12-08 14:01:10|1884.9|1884.6|1884.6|1884.3|1885|1884.7|1884.6|1884.3|35
1607436080000|2020-12-08 14:01:20|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|1884.7|1884.4|6
1607436090000|2020-12-08 14:01:30|1884.6|1884.3|1884.5|1884.2|1884.6|1884.3|1884.5|1884.2|9
1607436100000|2020-12-08 14:01:40|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|1884.4|1884.1|6
1607436110000|2020-12-08 14:01:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|3
1607436120000|2020-12-08 14:02:00|1884.3|1884|1884.3|1884|1884.3|1884|1884.2|1883.9|30
1607436130000|2020-12-08 14:02:10|1884.4|1884.1|1884.2|1883.9|1884.4|1884.1|1884.2|1883.9|13
1607436140000|2020-12-08 14:02:20|1884.3|1884|1884|1883.7|1884.3|1884|1884|1883.7|35
1607436150000|2020-12-08 14:02:30|1884.1|1883.8|1884.4|1884.1|1884.4|1884.1|1884.1|1883.8|5
1607436170000|2020-12-08 14:02:50|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1884.5|1884.2|1
1607436180000|2020-12-08 14:03:00|1884.3|1884|1884.4|1884.1|1884.4|1884.1|1884.3|1884|14
1607436190000|2020-12-08 14:03:10|1884.3|1884|1884|1883.7|1884.3|1884|1884|1883.7|6
1607436200000|2020-12-08 14:03:20|1884.1|1883.8|1884|1883.7|1884.1|1883.8|1884|1883.7|9
1607436220000|2020-12-08 14:03:40|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|45
1607436230000|2020-12-08 14:03:50|1883.9|1883.6|1883.8|1883.5|1883.9|1883.6|1883.8|1883.5|6
1607436240000|2020-12-08 14:04:00|1883.9|1883.6|1883.7|1883.4|1883.9|1883.6|1883.7|1883.4|11
1607436250000|2020-12-08 14:04:10|1883.4|1883.1|1883.6|1883.3|1883.6|1883.3|1883.4|1883.1|11
1607436260000|2020-12-08 14:04:20|1883.7|1883.4|1883.8|1883.5|1883.8|1883.5|1883.6|1883.3|21
1607436270000|2020-12-08 14:04:30|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|44
1607436290000|2020-12-08 14:04:50|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|23
1607436320000|2020-12-08 14:05:20|1883.7|1883.4|1883.6|1883.3|1883.7|1883.4|1883.6|1883.3|3
1607436330000|2020-12-08 14:05:30|1883.7|1883.4|1883.2|1882.9|1883.8|1883.5|1883.2|1882.9|57
1607436340000|2020-12-08 14:05:40|1883.1|1882.8|1883|1882.7|1883.2|1882.9|1883|1882.7|6
1607436350000|2020-12-08 14:05:50|1882.9|1882.6|1883|1882.7|1883|1882.7|1882.8|1882.5|10
1607436360000|2020-12-08 14:06:00|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|3
1607436370000|2020-12-08 14:06:10|1882.7|1882.4|1882|1881.7|1882.8|1882.5|1882|1881.7|43
1607436380000|2020-12-08 14:06:20|1882.3|1882|1882.3|1882|1882.4|1882.1|1882.3|1882|14
1607436390000|2020-12-08 14:06:30|1882.4|1882.1|1882.7|1882.4|1882.7|1882.4|1882.4|1882.1|4
1607436400000|2020-12-08 14:06:40|1882.8|1882.5|1882.4|1882.1|1882.8|1882.5|1882.4|1882.1|15
1607436410000|2020-12-08 14:06:50|1882.5|1882.2|1882.7|1882.4|1882.7|1882.4|1882.5|1882.2|5
1607436420000|2020-12-08 14:07:00|1882.5|1882.2|1882.5|1882.2|1882.6|1882.3|1882.3|1882|16
1607436430000|2020-12-08 14:07:10|1882.4|1882.1|1882.7|1882.4|1882.7|1882.4|1882.4|1882.1|7
1607436440000|2020-12-08 14:07:20|1882.8|1882.5|1882.9|1882.6|1882.9|1882.6|1882.7|1882.4|11
1607436450000|2020-12-08 14:07:30|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|2
1607436460000|2020-12-08 14:07:40|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|1882.9|1882.6|6
1607436490000|2020-12-08 14:08:10|1883|1882.7|1883.1|1882.8|1883.1|1882.8|1883|1882.7|5
1607436500000|2020-12-08 14:08:20|||||||||2
1607436510000|2020-12-08 14:08:30|1883.3|1883|1883.4|1883.1|1883.5|1883.2|1883.3|1883|15
1607436520000|2020-12-08 14:08:40|1883.3|1883|1883.3|1883|1883.4|1883.1|1883.3|1883|7
1607436530000|2020-12-08 14:08:50|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607436540000|2020-12-08 14:09:00|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|6
1607436550000|2020-12-08 14:09:10|1883.1|1882.8|1882.8|1882.5|1883.1|1882.8|1882.7|1882.4|11
1607436570000|2020-12-08 14:09:30|1882.9|1882.6|1883.4|1883.1|1883.5|1883.2|1882.9|1882.6|13
1607436580000|2020-12-08 14:09:40|||||||||3
1607436590000|2020-12-08 14:09:50|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|4
1607436600000|2020-12-08 14:10:00|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|3
1607436610000|2020-12-08 14:10:10|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|14
1607436620000|2020-12-08 14:10:20|1883.2|1882.9|1883.1|1882.8|1883.2|1882.9|1883.1|1882.8|4
1607436630000|2020-12-08 14:10:30|1883.3|1883|1883.5|1883.2|1883.7|1883.4|1883.3|1883|18
1607436640000|2020-12-08 14:10:40|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|3
1607436650000|2020-12-08 14:10:50|1883.2|1882.9|1883.3|1883|1883.3|1883|1883.2|1882.9|4
1607436670000|2020-12-08 14:11:10|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|5
1607436680000|2020-12-08 14:11:20|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|1
1607436690000|2020-12-08 14:11:30|1883.1|1882.8|1883.4|1883.1|1883.4|1883.1|1883.1|1882.8|6
1607436710000|2020-12-08 14:11:50|||||||||3
1607436720000|2020-12-08 14:12:00|1883.6|1883.3|1883.9|1883.6|1883.9|1883.6|1883.5|1883.2|33
1607436730000|2020-12-08 14:12:10|1884|1883.7|1884.1|1883.8|1884.1|1883.8|1884|1883.7|9
1607436740000|2020-12-08 14:12:20|1884.2|1883.9|1884.4|1884.1|1884.4|1884.1|1884.2|1883.9|23
1607436750000|2020-12-08 14:12:30|1884.2|1883.9|1884.1|1883.8|1884.2|1883.9|1884.1|1883.8|11
1607436760000|2020-12-08 14:12:40|1884|1883.7|1884|1883.7|1884.1|1883.8|1884|1883.7|15
1607436770000|2020-12-08 14:12:50|1883.9|1883.6|1883.9|1883.6|1883.9|1883.6|1883.8|1883.5|29
1607436780000|2020-12-08 14:13:00|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|1883.8|1883.5|11
1607436790000|2020-12-08 14:13:10|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|1883.6|1883.3|2
1607436800000|2020-12-08 14:13:20|1883.4|1883.1|1883.1|1882.8|1883.4|1883.1|1883.1|1882.8|5
1607436810000|2020-12-08 14:13:30|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|1883.2|1882.9|3
1607436820000|2020-12-08 14:13:40|1883.3|1883|1883.4|1883.1|1883.4|1883.1|1883.3|1883|16
1607436830000|2020-12-08 14:13:50|1883.3|1883|1883.2|1882.9|1883.4|1883.1|1883.2|1882.9|7
1607436840000|2020-12-08 14:14:00|1883.3|1883|1883.2|1882.9|1883.3|1883|1883.2|1882.9|8
1607436850000|2020-12-08 14:14:10|1883.3|1883|1883.3|1883|1883.3|1883|1883.3|1883|5
1607436860000|2020-12-08 14:14:20|1883.2|1882.9|1882.6|1882.3|1883.2|1882.9|1882.6|1882.3|102
1607436870000|2020-12-08 14:14:30|1882.7|1882.4|1883.1|1882.8|1883.1|1882.8|1882.7|1882.4|16
1607436890000|2020-12-08 14:14:50|1883|1882.7|1883|1882.7|1883|1882.7|1883|1882.7|7
1607436900000|2020-12-08 14:15:00|1883.2|1882.9|1883.8|1883.5|1883.9|1883.6|1883.2|1882.9|23
1607436910000|2020-12-08 14:15:10|||||||||1
1607436920000|2020-12-08 14:15:20|1883.7|1883.4|1883.3|1883|1883.7|1883.4|1883.2|1882.9|32
1607436930000|2020-12-08 14:15:30|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|2
1607436940000|2020-12-08 14:15:40|1883.3|1883|1883.2|1882.9|1883.3|1883|1883.2|1882.9|10
1607436950000|2020-12-08 14:15:50|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1883.1|1882.8|1
1607436970000|2020-12-08 14:16:10|1882.9|1882.6|1882|1881.7|1882.9|1882.6|1882|1881.7|118
1607436980000|2020-12-08 14:16:20|1882.2|1881.9|1882.1|1881.8|1882.2|1881.9|1882|1881.7|18
1607436990000|2020-12-08 14:16:30|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|1882.2|1881.9|4
1607437000000|2020-12-08 14:16:40|1882|1881.7|1882.1|1881.8|1882.1|1881.8|1882|1881.7|10
1607437010000|2020-12-08 14:16:50|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|1
1607437020000|2020-12-08 14:17:00|1882.1|1881.8|1882.2|1881.9|1882.2|1881.9|1882|1881.7|20
1607437030000|2020-12-08 14:17:10|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882|1881.7|6
1607437040000|2020-12-08 14:17:20|1882|1881.7|1881.9|1881.6|1882|1881.7|1881.9|1881.6|9
1607437050000|2020-12-08 14:17:30|1882|1881.7|1882|1881.7|1882|1881.7|1882|1881.7|14
1607437060000|2020-12-08 14:17:40|1882.1|1881.8|1882.2|1881.9|1882.3|1882|1882.1|1881.8|11
1607437080000|2020-12-08 14:18:00|1882.1|1881.8|1881.3|1881|1882.2|1881.9|1881.2|1880.9|139
1607437090000|2020-12-08 14:18:10|1881.2|1880.9|1881.1|1880.8|1881.2|1880.9|1881.1|1880.8|8
1607437100000|2020-12-08 14:18:20|||||||||1
1607437110000|2020-12-08 14:18:30|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|7
1607437120000|2020-12-08 14:18:40|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|3
1607437130000|2020-12-08 14:18:50|1881.3|1881|1881.3|1881|1881.3|1881|1881.3|1881|2
1607437140000|2020-12-08 14:19:00|1881.4|1881.1|1881.3|1881|1881.4|1881.1|1881.3|1881|7
1607437150000|2020-12-08 14:19:10|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|1881.2|1880.9|5
1607437160000|2020-12-08 14:19:20|1881.3|1881|1881.1|1880.8|1881.3|1881|1881.1|1880.8|20
1607437170000|2020-12-08 14:19:30|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.1|1880.8|27
1607437180000|2020-12-08 14:19:40|1881.3|1881|1881.2|1880.9|1881.3|1881|1881.2|1880.9|15
1607437190000|2020-12-08 14:19:50|1881.1|1880.8|1880.6|1880.3|1881.1|1880.8|1880.4|1880.1|135
1607437200000|2020-12-08 14:20:00|1880.4|1880.1|1880.8|1880.5|1880.8|1880.5|1880.4|1880.1|7
1607437210000|2020-12-08 14:20:10|1880.9|1880.6|1881.7|1881.4|1881.7|1881.4|1880.9|1880.6|28
1607437220000|2020-12-08 14:20:20|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|10
1607437230000|2020-12-08 14:20:30|1881.8|1881.5|1882.4|1882.1|1882.4|1882.1|1881.7|1881.4|13
1607437240000|2020-12-08 14:20:40|1881.8|1881.5|1881.7|1881.4|1881.8|1881.5|1881.6|1881.3|35
1607437250000|2020-12-08 14:20:50|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.5|1881.2|75
1607437260000|2020-12-08 14:21:00|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|22
1607437270000|2020-12-08 14:21:10|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|3
1607437280000|2020-12-08 14:21:20|1881.7|1881.4|1881.5|1881.2|1881.7|1881.4|1881.5|1881.2|14
1607437290000|2020-12-08 14:21:30|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|1881.6|1881.3|8
1607437300000|2020-12-08 14:21:40|1881.7|1881.4|1881.1|1880.8|1881.7|1881.4|1880.6|1880.3|83
1607437310000|2020-12-08 14:21:50|1881.2|1880.9|1882.1|1881.8|1882.1|1881.8|1881.2|1880.9|14
1607437320000|2020-12-08 14:22:00|1882.2|1881.9|1882|1881.7|1882.4|1882.1|1881.9|1881.6|38
1607437330000|2020-12-08 14:22:10|1882.1|1881.8|1881.9|1881.6|1882.1|1881.8|1881.8|1881.5|17
1607437340000|2020-12-08 14:22:20|1881.8|1881.5|1882.2|1881.9|1882.2|1881.9|1881.8|1881.5|17
1607437350000|2020-12-08 14:22:30|1882.3|1882|1882.5|1882.2|1882.5|1882.2|1882.3|1882|19
1607437360000|2020-12-08 14:22:40|1882.4|1882.1|1882.4|1882.1|1882.5|1882.2|1882.3|1882|36
1607437370000|2020-12-08 14:22:50|1882.3|1882|1882.3|1882|1882.3|1882|1882.3|1882|1
1607437380000|2020-12-08 14:23:00|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|1882.1|1881.8|4
1607437390000|2020-12-08 14:23:10|1882.3|1882|1882.3|1882|1882.3|1882|1882.2|1881.9|22
1607437400000|2020-12-08 14:23:20|1882.4|1882.1|1882.2|1881.9|1882.4|1882.1|1882.2|1881.9|21
1607437410000|2020-12-08 14:23:30|1882.1|1881.8|1881.3|1881|1882.1|1881.8|1881.3|1881|115
1607437420000|2020-12-08 14:23:40|1881.2|1880.9|1881.1|1880.8|1881.3|1881|1881.1|1880.8|20
1607437430000|2020-12-08 14:23:50|1881|1880.7|1881|1880.7|1881.1|1880.8|1880.9|1880.6|46
1607437440000|2020-12-08 14:24:00|1880.9|1880.6|1881.1|1880.8|1881.3|1881|1880.9|1880.6|39
1607437450000|2020-12-08 14:24:10|1881|1880.7|1880.7|1880.4|1881|1880.7|1880.6|1880.3|39
1607437460000|2020-12-08 14:24:20|1880.8|1880.5|1880.7|1880.4|1881|1880.7|1880.7|1880.4|26
1607437470000|2020-12-08 14:24:30|1880.9|1880.6|1880.6|1880.3|1880.9|1880.6|1880.6|1880.3|35
1607437480000|2020-12-08 14:24:40|1880.7|1880.4|1880.7|1880.4|1880.7|1880.4|1880.6|1880.3|33
1607437490000|2020-12-08 14:24:50|1880.6|1880.3|1880.6|1880.3|1880.6|1880.3|1880.5|1880.2|7
1607437500000|2020-12-08 14:25:00|1880.7|1880.4|1880.8|1880.5|1880.8|1880.5|1880.6|1880.3|28
1607437510000|2020-12-08 14:25:10|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|1880.9|1880.6|79
1607437520000|2020-12-08 14:25:20|1881.5|1881.2|1881.1|1880.8|1881.6|1881.3|1881.1|1880.8|15
1607437530000|2020-12-08 14:25:30|1881|1880.7|1881|1880.7|1881|1880.7|1881|1880.7|11
1607437540000|2020-12-08 14:25:40|1881.1|1880.8|1881.3|1881|1881.3|1881|1881.1|1880.8|21
1607437550000|2020-12-08 14:25:50|||||||||12
1607437560000|2020-12-08 14:26:00|1881.5|1881.2|1881.5|1881.2|1881.6|1881.3|1881.3|1881|14
1607437570000|2020-12-08 14:26:10|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|5
1607437590000|2020-12-08 14:26:30|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|1881.5|1881.2|16
1607437600000|2020-12-08 14:26:40|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|26
1607437610000|2020-12-08 14:26:50|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|8
1607437620000|2020-12-08 14:27:00|1881.9|1881.6|1881.8|1881.5|1881.9|1881.6|1881.8|1881.5|24
1607437630000|2020-12-08 14:27:10|1881.4|1881.1|1881.4|1881.1|1881.4|1881.1|1881.1|1880.8|76
1607437640000|2020-12-08 14:27:20|1881.5|1881.2|1881.4|1881.1|1881.5|1881.2|1881.4|1881.1|4
1607437650000|2020-12-08 14:27:30|||||||||3
1607437660000|2020-12-08 14:27:40|1881.6|1881.3|1881.7|1881.4|1881.7|1881.4|1881.6|1881.3|7
1607437670000|2020-12-08 14:27:50|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|3
1607437680000|2020-12-08 14:28:00|1881.8|1881.5|1881.8|1881.5|1881.9|1881.6|1881.8|1881.5|13
1607437690000|2020-12-08 14:28:10|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|1881.9|1881.6|6
1607437700000|2020-12-08 14:28:20|1881.8|1881.5|1881.7|1881.4|1881.8|1881.5|1881.7|1881.4|4
1607437710000|2020-12-08 14:28:30|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|1881.8|1881.5|6
1607437720000|2020-12-08 14:28:40|1881.4|1881.1|1881.5|1881.2|1881.5|1881.2|1881.3|1881|19
1607437730000|2020-12-08 14:28:50|1881.4|1881.1|1881.4|1881.1|1881.5|1881.2|1881.4|1881.1|10
1607437740000|2020-12-08 14:29:00|1881.3|1881|1880.6|1880.3|1881.4|1881.1|1880.3|1880|182
1607437750000|2020-12-08 14:29:10|1880.8|1880.5|1881.1|1880.8|1881.1|1880.8|1880.8|1880.5|30
1607437760000|2020-12-08 14:29:20|1881|1880.7|1881|1880.7|1881.2|1880.9|1880.9|1880.6|15
1607437770000|2020-12-08 14:29:30|1881.1|1880.8|1880.9|1880.6|1881.1|1880.8|1880.9|1880.6|6
1607437780000|2020-12-08 14:29:40|1881.1|1880.8|1881|1880.7|1881.2|1880.9|1880.9|1880.6|13
1607437790000|2020-12-08 14:29:50|1880.9|1880.6|1880.3|1880|1880.9|1880.6|1880.2|1879.9|161
1607437800000|2020-12-08 14:30:00|1880.2|1879.9|1883.7|1883.4|1884|1883.7|1880.2|1879.9|1002
1607437810000|2020-12-08 14:30:10|1883.8|1883.5|1885.8|1885.5|1885.8|1885.5|1883.8|1883.5|531
1607437820000|2020-12-08 14:30:20|1885.7|1885.4|1885.2|1884.9|1886.1|1885.8|1884.4|1884.1|339
1607437830000|2020-12-08 14:30:30|1885.3|1885|1886.1|1885.8|1886.3|1886|1885.2|1884.9|266
1607437840000|2020-12-08 14:30:40|1886|1885.7|1886.2|1885.9|1886.6|1886.3|1885.9|1885.6|116
1607437850000|2020-12-08 14:30:50|1886.4|1886.1|1886.1|1885.8|1886.7|1886.4|1886.1|1885.8|134
1607437860000|2020-12-08 14:31:00|1886.2|1885.9|1886.2|1885.9|1886.2|1885.9|1885.6|1885.3|132
1607437870000|2020-12-08 14:31:10|1886.3|1886|1885.9|1885.6|1886.3|1886|1885.9|1885.6|69
1607437880000|2020-12-08 14:31:20|1886|1885.7|1886.1|1885.8|1886.3|1886|1885.6|1885.3|90
1607437890000|2020-12-08 14:31:30|1886|1885.7|1885.7|1885.4|1886|1885.7|1885.2|1884.9|77
1607437900000|2020-12-08 14:31:40|1885.8|1885.5|1885.9|1885.6|1886.1|1885.8|1885.5|1885.2|69
1607437910000|2020-12-08 14:31:50|1886.1|1885.8|1886.2|1885.9|1887.2|1886.9|1886|1885.7|140
1607437920000|2020-12-08 14:32:00|1886.3|1886|1886.8|1886.5|1887.3|1887|1886.2|1885.9|130
1607437930000|2020-12-08 14:32:10|1887|1886.7|1887|1886.7|1887.5|1887.2|1886.9|1886.6|88
1607437940000|2020-12-08 14:32:20|1886.8|1886.5|1886.8|1886.5|1887|1886.7|1886.6|1886.3|80
1607437950000|2020-12-08 14:32:30|1887.1|1886.8|1886.6|1886.3|1887.5|1887.2|1886.4|1886.1|243
1607437960000|2020-12-08 14:32:40|1886.5|1886.2|1886.6|1886.3|1886.7|1886.4|1886.3|1886|59
1607437970000|2020-12-08 14:32:50|1886.7|1886.4|1887.5|1887.2|1887.5|1887.2|1886.4|1886.1|108
1607437980000|2020-12-08 14:33:00|1887.3|1887|1888.4|1888.1|1888.5|1888.2|1887.3|1887|179
1607437990000|2020-12-08 14:33:10|1888.5|1888.2|1888.5|1888.2|1889.1|1888.8|1888.1|1887.8|166
1607438000000|2020-12-08 14:33:20|1888.4|1888.1|1887.7|1887.4|1888.6|1888.3|1887.7|1887.4|122
1607438010000|2020-12-08 14:33:30|1887.9|1887.6|1887|1886.7|1887.9|1887.6|1887|1886.7|154
1607438020000|2020-12-08 14:33:40|1887.1|1886.8|1887.3|1887|1887.3|1887|1886.7|1886.4|172
1607438030000|2020-12-08 14:33:50|1887.2|1886.9|1887.8|1887.5|1887.8|1887.5|1886.8|1886.5|162
1607438040000|2020-12-08 14:34:00|1887.6|1887.3|1888.6|1888.3|1888.7|1888.4|1887.5|1887.2|123
1607438050000|2020-12-08 14:34:10|1888.7|1888.4|1889.2|1888.9|1889.2|1888.9|1888.5|1888.2|83
1607438060000|2020-12-08 14:34:20|1889|1888.7|1890.2|1889.9|1890.3|1890|1889|1888.7|89
1607438070000|2020-12-08 14:34:30|1890.4|1890.1|1889.8|1889.5|1890.7|1890.4|1889.6|1889.3|105
1607438080000|2020-12-08 14:34:40|1889.7|1889.4|1889.1|1888.8|1889.7|1889.4|1888.9|1888.6|168
1607438090000|2020-12-08 14:34:50|1889.2|1888.9|1890.2|1889.9|1890.3|1890|1889.2|1888.9|140
1607438100000|2020-12-08 14:35:00|1890.4|1890.1|1891.1|1890.8|1891.1|1890.8|1890.4|1890.1|109
1607438110000|2020-12-08 14:35:10|1890.9|1890.6|1891.3|1891|1891.3|1891|1890.7|1890.4|124
1607438120000|2020-12-08 14:35:20|1891.2|1890.9|1890.5|1890.2|1891.4|1891.1|1890.4|1890.1|52
1607438130000|2020-12-08 14:35:30|1890.4|1890.1|1890.5|1890.2|1890.5|1890.2|1889.9|1889.6|94
1607438140000|2020-12-08 14:35:40|1890.3|1890|1891.2|1890.9|1891.2|1890.9|1890.3|1890|107
1607438150000|2020-12-08 14:35:50|1891.4|1891.1|1890.4|1890.1|1891.4|1891.1|1890.2|1889.9|76
1607438160000|2020-12-08 14:36:00|1890.5|1890.2|1890.1|1889.8|1890.9|1890.6|1889.9|1889.6|76
1607438170000|2020-12-08 14:36:10|1890.5|1890.2|1891.5|1891.2|1891.5|1891.2|1890.5|1890.2|73
1607438180000|2020-12-08 14:36:20|1891.6|1891.3|1891.5|1891.2|1891.8|1891.5|1891.4|1891.1|55
1607438190000|2020-12-08 14:36:30|1891.4|1891.1|1890.4|1890.1|1891.4|1891.1|1890.4|1890.1|101
1607438200000|2020-12-08 14:36:40|1890.3|1890|1890.9|1890.6|1890.9|1890.6|1890.1|1889.8|42
1607438210000|2020-12-08 14:36:50|1890.8|1890.5|1890.5|1890.2|1891.2|1890.9|1890.5|1890.2|67
1607438220000|2020-12-08 14:37:00|1890.7|1890.4|1890.6|1890.3|1891.2|1890.9|1890.4|1890.1|73
1607438230000|2020-12-08 14:37:10|1890.5|1890.2|1891.1|1890.8|1891.4|1891.1|1890.5|1890.2|66
1607438240000|2020-12-08 14:37:20|1890.9|1890.6|1891.7|1891.4|1891.7|1891.4|1890.9|1890.6|44
1607438250000|2020-12-08 14:37:30|1891.4|1891.1|1891.7|1891.4|1892.1|1891.8|1891.3|1891|61
1607438260000|2020-12-08 14:37:40|1891.6|1891.3|1891.3|1891|1891.7|1891.4|1891.1|1890.8|52
1607438270000|2020-12-08 14:37:50|1891.4|1891.1|1890.9|1890.6|1891.6|1891.3|1890.9|1890.6|33
1607438280000|2020-12-08 14:38:00|1891.2|1890.9|1891.8|1891.5|1891.8|1891.5|1891.2|1890.9|81
1607438290000|2020-12-08 14:38:10|1891.9|1891.6|1891.7|1891.4|1892|1891.7|1891.7|1891.4|35
1607438300000|2020-12-08 14:38:20|1891.8|1891.5|1892.2|1891.9|1892.4|1892.1|1891.8|1891.5|75
1607438310000|2020-12-08 14:38:30|1892.1|1891.8|1892.1|1891.8|1892.7|1892.4|1892.1|1891.8|92
1607438320000|2020-12-08 14:38:40|1892.3|1892|1891.8|1891.5|1892.3|1892|1891.6|1891.3|65
1607438330000|2020-12-08 14:38:50|1892|1891.7|1891.9|1891.6|1892.3|1892|1891.7|1891.4|61
1607438340000|2020-12-08 14:39:00|1891.8|1891.5|1892.3|1892|1892.6|1892.3|1891.6|1891.3|103
1607438350000|2020-12-08 14:39:10|1892.4|1892.1|1892.1|1891.8|1892.9|1892.6|1892.1|1891.8|69
1607438360000|2020-12-08 14:39:20|1892.3|1892|1892.4|1892.1|1892.6|1892.3|1892.1|1891.8|48
1607438370000|2020-12-08 14:39:30|1892.5|1892.2|1892.3|1892|1892.7|1892.4|1892.3|1892|37
1607438380000|2020-12-08 14:39:40|1892.2|1891.9|1892.5|1892.2|1892.5|1892.2|1891.8|1891.5|68
1607438390000|2020-12-08 14:39:50|1892.6|1892.3|1892.9|1892.6|1893.1|1892.8|1892.6|1892.3|45
1607438400000|2020-12-08 14:40:00|1893|1892.7|1893|1892.7|1893.4|1893.1|1892.9|1892.6|251
1607438410000|2020-12-08 14:40:10|1893.1|1892.8|1892.4|1892.1|1893.1|1892.8|1892.3|1892|85
1607438420000|2020-12-08 14:40:20|1892.5|1892.2|1892.7|1892.4|1892.7|1892.4|1892.2|1891.9|58
1607438430000|2020-12-08 14:40:30|1892.9|1892.6|1892.7|1892.4|1893|1892.7|1892.6|1892.3|48
1607438440000|2020-12-08 14:40:40|1892.5|1892.2|1892.3|1892|1892.6|1892.3|1892.1|1891.8|96
1607438450000|2020-12-08 14:40:50|1892.4|1892.1|1891.9|1891.6|1892.4|1892.1|1891.5|1891.2|91
1607438460000|2020-12-08 14:41:00|1891.8|1891.5|1892.5|1892.2|1892.9|1892.6|1891.8|1891.5|108
1607438470000|2020-12-08 14:41:10|1892.4|1892.1|1892.9|1892.6|1893.2|1892.9|1892.4|1892.1|79
1607438480000|2020-12-08 14:41:20|1892.7|1892.4|1893.1|1892.8|1893.2|1892.9|1892.7|1892.4|28
1607438490000|2020-12-08 14:41:30|1892.9|1892.6|1893.3|1893|1893.3|1893|1892.8|1892.5|51
1607438500000|2020-12-08 14:41:40|1892.9|1892.6|1893.6|1893.3|1893.6|1893.3|1892.9|1892.6|63
1607438510000|2020-12-08 14:41:50|1893.5|1893.2|1893.6|1893.3|1893.7|1893.4|1893.3|1893|41
1607438520000|2020-12-08 14:42:00|1893.7|1893.4|1893.5|1893.2|1894|1893.7|1893.5|1893.2|92
1607438530000|2020-12-08 14:42:10|1893.7|1893.4|1893.5|1893.2|1893.8|1893.5|1893.3|1893|37
1607438540000|2020-12-08 14:42:20|1893.4|1893.1|1893.8|1893.5|1894.1|1893.8|1893.4|1893.1|42
1607438550000|2020-12-08 14:42:30|1893.7|1893.4|1893.7|1893.4|1893.9|1893.6|1893.5|1893.2|36
1607438560000|2020-12-08 14:42:40|1893.6|1893.3|1892.9|1892.6|1893.6|1893.3|1892.9|1892.6|93
1607438570000|2020-12-08 14:42:50|1893.1|1892.8|1893.2|1892.9|1893.4|1893.1|1892.9|1892.6|47
1607438580000|2020-12-08 14:43:00|1893|1892.7|1893.9|1893.6|1893.9|1893.6|1893|1892.7|48
1607438590000|2020-12-08 14:43:10|1894|1893.7|1894.3|1894|1894.4|1894.1|1893.9|1893.6|74
1607438600000|2020-12-08 14:43:20|1894.2|1893.9|1894.2|1893.9|1894.4|1894.1|1893.8|1893.5|43
1607438610000|2020-12-08 14:43:30|1894.1|1893.8|1894.2|1893.9|1894.2|1893.9|1893.9|1893.6|37
1607438620000|2020-12-08 14:43:40|1894.3|1894|1894.3|1894|1894.6|1894.3|1894.2|1893.9|55
1607438630000|2020-12-08 14:43:50|1894|1893.7|1894.1|1893.8|1894.3|1894|1893.8|1893.5|24
1607438640000|2020-12-08 14:44:00|1894.2|1893.9|1894.3|1894|1894.5|1894.2|1894|1893.7|50
1607438650000|2020-12-08 14:44:10|1894.2|1893.9|1894.4|1894.1|1894.6|1894.3|1894|1893.7|65
1607438660000|2020-12-08 14:44:20|1894.3|1894|1894.4|1894.1|1894.6|1894.3|1894.3|1894|38
1607438670000|2020-12-08 14:44:30|1894.5|1894.2|1894.8|1894.5|1894.8|1894.5|1894.3|1894|39
1607438680000|2020-12-08 14:44:40|1894.5|1894.2|1895|1894.7|1895|1894.7|1894.5|1894.2|56
1607438690000|2020-12-08 14:44:50|1894.9|1894.6|1895.3|1895|1895.3|1895|1894.9|1894.6|66
1607438700000|2020-12-08 14:45:00|1895.2|1894.9|1895.6|1895.3|1895.6|1895.3|1895.1|1894.8|77
1607438710000|2020-12-08 14:45:10|1895.4|1895.1|1895.1|1894.8|1895.6|1895.3|1895.1|1894.8|26
1607438720000|2020-12-08 14:45:20|1895.2|1894.9|1895.2|1894.9|1895.7|1895.4|1895.1|1894.8|40
1607438730000|2020-12-08 14:45:30|1895.3|1895|1894.4|1894.1|1895.4|1895.1|1894.4|1894.1|144
1607438740000|2020-12-08 14:45:40|1894.6|1894.3|1894.8|1894.5|1895.2|1894.9|1894.6|1894.3|53
1607438750000|2020-12-08 14:45:50|1894.9|1894.6|1894.9|1894.6|1895|1894.7|1894.7|1894.4|115
1607438760000|2020-12-08 14:46:00|1895|1894.7|1894.9|1894.6|1895.1|1894.8|1894.5|1894.2|73
1607438770000|2020-12-08 14:46:10|1895|1894.7|1895.7|1895.4|1895.7|1895.4|1895|1894.7|98
1607438780000|2020-12-08 14:46:20|1895.6|1895.3|1895.5|1895.2|1895.8|1895.5|1895.4|1895.1|86
1607438790000|2020-12-08 14:46:30|1895.3|1895|1895.3|1895|1895.3|1895|1895.1|1894.8|19
1607438800000|2020-12-08 14:46:40|1895.2|1894.9|1895.3|1895|1895.3|1895|1894.7|1894.4|40
1607438810000|2020-12-08 14:46:50|1895.4|1895.1|1895|1894.7|1895.6|1895.3|1895|1894.7|69
1607438820000|2020-12-08 14:47:00|1895.1|1894.8|1894.5|1894.2|1895.1|1894.8|1894.4|1894.1|146
1607438830000|2020-12-08 14:47:10|1894.4|1894.1|1894.3|1894|1894.8|1894.5|1894.3|1894|41
1607438840000|2020-12-08 14:47:20|1894.6|1894.3|1894.1|1893.8|1894.6|1894.3|1894.1|1893.8|94
1607438850000|2020-12-08 14:47:30|1894|1893.7|1893.9|1893.6|1894.2|1893.9|1893.8|1893.5|86
1607438860000|2020-12-08 14:47:40|1893.8|1893.5|1894.2|1893.9|1894.2|1893.9|1893.8|1893.5|114
1607438870000|2020-12-08 14:47:50|1894.3|1894|1894.3|1894|1894.5|1894.2|1894.1|1893.8|53
1607438880000|2020-12-08 14:48:00|1894|1893.7|1894.7|1894.4|1895|1894.7|1894|1893.7|96
1607438890000|2020-12-08 14:48:10|1894.6|1894.3|1894.8|1894.5|1895.1|1894.8|1894.2|1893.9|57
1607438900000|2020-12-08 14:48:20|1894.9|1894.6|1895.5|1895.2|1895.5|1895.2|1894.9|1894.6|36
1607438910000|2020-12-08 14:48:30|1895.8|1895.5|1896.6|1896.3|1896.6|1896.3|1895.6|1895.3|345
1607438920000|2020-12-08 14:48:40|1896.5|1896.2|1896.1|1895.8|1896.5|1896.2|1896|1895.7|69
1607438930000|2020-12-08 14:48:50|1895.8|1895.5|1895.2|1894.9|1895.9|1895.6|1894.8|1894.5|64
1607438940000|2020-12-08 14:49:00|1895.3|1895|1895.1|1894.8|1895.4|1895.1|1894.9|1894.6|169
1607438950000|2020-12-08 14:49:10|1894.8|1894.5|1894.7|1894.4|1895|1894.7|1894.6|1894.3|117
1607438960000|2020-12-08 14:49:20|1895|1894.7|1894.9|1894.6|1895|1894.7|1894.8|1894.5|63
1607438970000|2020-12-08 14:49:30|1895|1894.7|1895.6|1895.3|1895.8|1895.5|1894.9|1894.6|53
1607438980000|2020-12-08 14:49:40|1895.5|1895.2|1895.1|1894.8|1895.5|1895.2|1894.7|1894.4|55
1607438990000|2020-12-08 14:49:50|1895.2|1894.9|1895.8|1895.5|1895.8|1895.5|1895|1894.7|122
1607439000000|2020-12-08 14:50:00|1896|1895.7|1895.5|1895.2|1896|1895.7|1895.1|1894.8|174
1607439010000|2020-12-08 14:50:10|1895.7|1895.4|1896.1|1895.8|1896.3|1896|1895.7|1895.4|47
1607439020000|2020-12-08 14:50:20|1896.3|1896|1896.1|1895.8|1896.4|1896.1|1896.1|1895.8|123
1607439030000|2020-12-08 14:50:30|1896|1895.7|1895.6|1895.3|1896.1|1895.8|1895.3|1895|67
1607439040000|2020-12-08 14:50:40|1895.5|1895.2|1895.5|1895.2|1895.7|1895.4|1895.5|1895.2|63
1607439050000|2020-12-08 14:50:50|1895.6|1895.3|1895.7|1895.4|1895.9|1895.6|1895.4|1895.1|76
1607439060000|2020-12-08 14:51:00|1895.8|1895.5|1895.1|1894.8|1895.8|1895.5|1895.1|1894.8|63
1607439070000|2020-12-08 14:51:10|1894.9|1894.6|1894.8|1894.5|1895|1894.7|1894.7|1894.4|46
1607439080000|2020-12-08 14:51:20|1894.9|1894.6|1895.9|1895.6|1895.9|1895.6|1894.9|1894.6|39
1607439090000|2020-12-08 14:51:30|1895.7|1895.4|1895.5|1895.2|1895.7|1895.4|1895.3|1895|41
1607439100000|2020-12-08 14:51:40|1895.6|1895.3|1895.7|1895.4|1895.8|1895.5|1895.6|1895.3|29
1607439110000|2020-12-08 14:51:50|1895.6|1895.3|1895.9|1895.6|1895.9|1895.6|1895.5|1895.2|24
1607439120000|2020-12-08 14:52:00|1895.8|1895.5|1896.2|1895.9|1896.4|1896.1|1895.8|1895.5|28
1607439130000|2020-12-08 14:52:10|1896.3|1896|1896.1|1895.8|1896.3|1896|1896|1895.7|35
1607439140000|2020-12-08 14:52:20|1896.2|1895.9|1896.5|1896.2|1896.9|1896.6|1896.2|1895.9|83
1607439150000|2020-12-08 14:52:30|1896.7|1896.4|1896.6|1896.3|1896.7|1896.4|1896.4|1896.1|51
1607439160000|2020-12-08 14:52:40|1896.5|1896.2|1896.7|1896.4|1896.7|1896.4|1896.4|1896.1|48
1607439170000|2020-12-08 14:52:50|1896.6|1896.3|1896.5|1896.2|1896.7|1896.4|1896.5|1896.2|34
1607439180000|2020-12-08 14:53:00|1896.6|1896.3|1896.5|1896.2|1896.8|1896.5|1896.5|1896.2|40
1607439190000|2020-12-08 14:53:10|1896.6|1896.3|1897.4|1897.1|1897.5|1897.2|1896.6|1896.3|74
1607439200000|2020-12-08 14:53:20|1897.5|1897.2|1897.6|1897.3|1897.9|1897.6|1897.5|1897.2|78
1607439210000|2020-12-08 14:53:30|1897.5|1897.2|1897.5|1897.2|1897.9|1897.6|1897.5|1897.2|97
1607439220000|2020-12-08 14:53:40|1897.4|1897.1|1897.6|1897.3|1897.7|1897.4|1897.1|1896.8|57
1607439230000|2020-12-08 14:53:50|1897.7|1897.4|1897.9|1897.6|1898.1|1897.8|1897.6|1897.3|77
1607439240000|2020-12-08 14:54:00|1897.8|1897.5|1898.4|1898.1|1898.4|1898.1|1897.6|1897.3|153
1607439250000|2020-12-08 14:54:10|1898.3|1898|1898.3|1898|1898.4|1898.1|1898.1|1897.8|98
1607439260000|2020-12-08 14:54:20|1898.4|1898.1|1897.7|1897.4|1898.5|1898.2|1897.4|1897.1|162
1607439270000|2020-12-08 14:54:30|1897.9|1897.6|1898.2|1897.9|1898.2|1897.9|1897.8|1897.5|239
1607439280000|2020-12-08 14:54:40|1898|1897.7|1898.3|1898|1898.4|1898.1|1898|1897.7|56
1607439290000|2020-12-08 14:54:50|1898.4|1898.1|1898.8|1898.5|1898.9|1898.6|1898.4|1898.1|71
1607439300000|2020-12-08 14:55:00|1898.6|1898.3|1899.4|1899.1|1899.4|1899.1|1898.6|1898.3|105
1607439310000|2020-12-08 14:55:10|1899.3|1899|1898.9|1898.6|1899.3|1899|1898.7|1898.4|85
1607439320000|2020-12-08 14:55:20|1899|1898.7|1899.4|1899.1|1899.5|1899.2|1899|1898.7|111
1607439330000|2020-12-08 14:55:30|1899.2|1898.9|1899.7|1899.4|1899.7|1899.4|1899.2|1898.9|78
1607439340000|2020-12-08 14:55:40|1899.5|1899.2|1899.2|1898.9|1899.5|1899.2|1899.1|1898.8|147
1607439350000|2020-12-08 14:55:50|1899.3|1899|1899.3|1899|1899.4|1899.1|1899.2|1898.9|68
1607439360000|2020-12-08 14:56:00|1899.4|1899.1|1898.8|1898.5|1899.4|1899.1|1898.8|1898.5|82
1607439370000|2020-12-08 14:56:10|1898.9|1898.6|1898.5|1898.2|1899.2|1898.9|1898.5|1898.2|78
1607439380000|2020-12-08 14:56:20|1898.6|1898.3|1898.7|1898.4|1898.8|1898.5|1898.3|1898|77
1607439390000|2020-12-08 14:56:30|1898.9|1898.6|1898.9|1898.6|1899.2|1898.9|1898.5|1898.2|121
1607439400000|2020-12-08 14:56:40|1899|1898.7|1899.1|1898.8|1899.4|1899.1|1898.9|1898.6|59
1607439410000|2020-12-08 14:56:50|1899.2|1898.9|1898.8|1898.5|1899.2|1898.9|1898.8|1898.5|43
1607439420000|2020-12-08 14:57:00|1898.7|1898.4|1899.1|1898.8|1899.1|1898.8|1898.6|1898.3|74
1607439430000|2020-12-08 14:57:10|1899.2|1898.9|1899.4|1899.1|1899.5|1899.2|1899.1|1898.8|70
1607439440000|2020-12-08 14:57:20|1899.5|1899.2|1899|1898.7|1899.5|1899.2|1898.8|1898.5|40
1607439450000|2020-12-08 14:57:30|1898.9|1898.6|1898.6|1898.3|1898.9|1898.6|1898.6|1898.3|78
1607439460000|2020-12-08 14:57:40|1898.8|1898.5|1898.3|1898|1898.9|1898.6|1898.1|1897.8|45
1607439470000|2020-12-08 14:57:50|1898.5|1898.2|1899|1898.7|1899.2|1898.9|1898.3|1898|59
1607439480000|2020-12-08 14:58:00|1898.9|1898.6|1898.9|1898.6|1899.1|1898.8|1898.9|1898.6|55
1607439490000|2020-12-08 14:58:10|1899|1898.7|1899.4|1899.1|1899.5|1899.2|1898.9|1898.6|69
1607439500000|2020-12-08 14:58:20|1899.2|1898.9|1898.7|1898.4|1899.3|1899|1898.7|1898.4|152
1607439510000|2020-12-08 14:58:30|1898.6|1898.3|1898.6|1898.3|1899|1898.7|1898.5|1898.2|91
1607439520000|2020-12-08 14:58:40|1898.5|1898.2|1898.2|1897.9|1898.5|1898.2|1898|1897.7|66
1607439530000|2020-12-08 14:58:50|1898.1|1897.8|1898.3|1898|1898.3|1898|1897.9|1897.6|50
1607439540000|2020-12-08 14:59:00|1898.4|1898.1|1897.1|1896.8|1898.4|1898.1|1896.8|1896.5|181
1607439550000|2020-12-08 14:59:10|1897|1896.7|1897.1|1896.8|1897.3|1897|1897|1896.7|86
1607439560000|2020-12-08 14:59:20|1897|1896.7|1897|1896.7|1897.2|1896.9|1896.6|1896.3|87
1607439570000|2020-12-08 14:59:30|1897.1|1896.8|1897.7|1897.4|1897.7|1897.4|1897.1|1896.8|123
1607439580000|2020-12-08 14:59:40|1897.6|1897.3|1897.9|1897.6|1898|1897.7|1897.6|1897.3|43
1607439590000|2020-12-08 14:59:50|1898.1|1897.8|1897.8|1897.5|1898.1|1897.8|1897.6|1897.3|91
1607439600000|2020-12-08 15:00:00|1898|1897.7|1898|1897.7|1898.1|1897.8|1897.6|1897.3|160
1607439610000|2020-12-08 15:00:10|1897.9|1897.6|1899|1898.7|1899|1898.7|1897.8|1897.5|100
1607439620000|2020-12-08 15:00:20|1899.1|1898.8|1898.6|1898.3|1899.4|1899.1|1898.6|1898.3|109
1607439630000|2020-12-08 15:00:30|1898.4|1898.1|1898.4|1898.1|1898.8|1898.5|1898.2|1897.9|43
1607439640000|2020-12-08 15:00:40|1898.2|1897.9|1897.4|1897.1|1898.5|1898.2|1897.4|1897.1|124
1607439650000|2020-12-08 15:00:50|1897.5|1897.2|1897.5|1897.2|1897.7|1897.4|1897|1896.7|56
1607439660000|2020-12-08 15:01:00|1897.3|1897|1897.4|1897.1|1897.5|1897.2|1897.1|1896.8|40
1607439670000|2020-12-08 15:01:10|1897.2|1896.9|1897.4|1897.1|1897.6|1897.3|1897.2|1896.9|27
1607439680000|2020-12-08 15:01:20|1897.2|1896.9|1897.3|1897|1897.5|1897.2|1897.2|1896.9|32
1607439690000|2020-12-08 15:01:30|1897.2|1896.9|1896.7|1896.4|1897.3|1897|1896.6|1896.3|56
1607439700000|2020-12-08 15:01:40|1896.5|1896.2|1896.3|1896|1896.6|1896.3|1896.2|1895.9|71
1607439710000|2020-12-08 15:01:50|1896.4|1896.1|1895.9|1895.6|1896.5|1896.2|1895.6|1895.3|86
1607439720000|2020-12-08 15:02:00|1895.8|1895.5|1894.9|1894.6|1895.9|1895.6|1894.9|1894.6|167
1607439730000|2020-12-08 15:02:10|1894.8|1894.5|1895.2|1894.9|1895.4|1895.1|1894.8|1894.5|92
1607439740000|2020-12-08 15:02:20|1895.4|1895.1|1895|1894.7|1895.4|1895.1|1894.8|1894.5|64
1607439750000|2020-12-08 15:02:30|1894.8|1894.5|1894.2|1893.9|1894.8|1894.5|1894.2|1893.9|99
1607439760000|2020-12-08 15:02:40|1894.3|1894|1894.6|1894.3|1894.6|1894.3|1894.1|1893.8|72
1607439770000|2020-12-08 15:02:50|1894.7|1894.4|1895.1|1894.8|1895.3|1895|1894.7|1894.4|70
1607439780000|2020-12-08 15:03:00|1895.2|1894.9|1894.8|1894.5|1895.2|1894.9|1894.5|1894.2|55
1607439790000|2020-12-08 15:03:10|1894.7|1894.4|1894.6|1894.3|1894.7|1894.4|1894.5|1894.2|35
1607439800000|2020-12-08 15:03:20|1894.4|1894.1|1893.9|1893.6|1894.4|1894.1|1893.9|1893.6|131
1607439810000|2020-12-08 15:03:30|1894|1893.7|1894.3|1894|1894.4|1894.1|1894|1893.7|69
1607439820000|2020-12-08 15:03:40|1894.1|1893.8|1894.2|1893.9|1894.2|1893.9|1893.6|1893.3|80
1607439830000|2020-12-08 15:03:50|1893.9|1893.6|1893.6|1893.3|1893.9|1893.6|1893.5|1893.2|47
1607439840000|2020-12-08 15:04:00|1893.7|1893.4|1893.2|1892.9|1893.7|1893.4|1893.1|1892.8|96
1607439850000|2020-12-08 15:04:10|1893.4|1893.1|1893.7|1893.4|1893.8|1893.5|1893.3|1893|60
1607439860000|2020-12-08 15:04:20|1893.9|1893.6|1893.2|1892.9|1893.9|1893.6|1893.2|1892.9|57
1607439870000|2020-12-08 15:04:30|1893.3|1893|1893.1|1892.8|1893.3|1893|1893.1|1892.8|26
1607439880000|2020-12-08 15:04:40|1893.2|1892.9|1893.1|1892.8|1893.3|1893|1892.9|1892.6|44
1607439890000|2020-12-08 15:04:50|1893.2|1892.9|1892.9|1892.6|1893.2|1892.9|1892.6|1892.3|207
1607439900000|2020-12-08 15:05:00|1893.2|1892.9|1893.4|1893.1|1893.7|1893.4|1893.1|1892.8|124
1607439910000|2020-12-08 15:05:10|1893.2|1892.9|1893.4|1893.1|1893.6|1893.3|1893.1|1892.8|142
1607439920000|2020-12-08 15:05:20|1893.5|1893.2|1893.3|1893|1893.7|1893.4|1893.3|1893|49
1607439930000|2020-12-08 15:05:30|1893.4|1893.1|1894|1893.7|1894.1|1893.8|1893.4|1893.1|93
1607439940000|2020-12-08 15:05:40|1893.9|1893.6|1893.7|1893.4|1894.1|1893.8|1893.7|1893.4|31
1607439950000|2020-12-08 15:05:50|1893.6|1893.3|1893.3|1893|1893.6|1893.3|1893.2|1892.9|31
1607439960000|2020-12-08 15:06:00|1893.4|1893.1|1893.4|1893.1|1893.7|1893.4|1892.9|1892.6|108
1607439970000|2020-12-08 15:06:10|1893.5|1893.2|1893|1892.7|1893.5|1893.2|1893|1892.7|27
1607439980000|2020-12-08 15:06:20|1893.1|1892.8|1893.4|1893.1|1893.5|1893.2|1892.9|1892.6|31
1607439990000|2020-12-08 15:06:30|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.2|1892.9|22
1607440000000|2020-12-08 15:06:40|1893.1|1892.8|1893.4|1893.1|1893.4|1893.1|1893.1|1892.8|34
1607440010000|2020-12-08 15:06:50|1893.5|1893.2|1893.9|1893.6|1894.2|1893.9|1893.5|1893.2|31
1607440020000|2020-12-08 15:07:00|1894|1893.7|1893.9|1893.6|1894.2|1893.9|1893.8|1893.5|39
1607440030000|2020-12-08 15:07:10|1894|1893.7|1894.4|1894.1|1894.4|1894.1|1894|1893.7|56
1607440040000|2020-12-08 15:07:20|1894.5|1894.2|1894.8|1894.5|1895|1894.7|1894.5|1894.2|125
1607440050000|2020-12-08 15:07:30|1894.6|1894.3|1894.8|1894.5|1894.9|1894.6|1894.5|1894.2|53
1607440060000|2020-12-08 15:07:40|1894.7|1894.4|1894.8|1894.5|1895.1|1894.8|1894.7|1894.4|48
1607440070000|2020-12-08 15:07:50|1894.7|1894.4|1894.9|1894.6|1895.1|1894.8|1894.5|1894.2|53
1607440080000|2020-12-08 15:08:00|1895|1894.7|1895.5|1895.2|1895.6|1895.3|1895|1894.7|61
1607440090000|2020-12-08 15:08:10|1895.6|1895.3|1895.3|1895|1895.6|1895.3|1895.1|1894.8|63
1607440100000|2020-12-08 15:08:20|1895.5|1895.2|1896|1895.7|1896.1|1895.8|1895.5|1895.2|80
1607440110000|2020-12-08 15:08:30|1895.9|1895.6|1895.5|1895.2|1896|1895.7|1895.4|1895.1|62
1607440120000|2020-12-08 15:08:40|1895.3|1895|1895.4|1895.1|1895.4|1895.1|1895|1894.7|38
1607440130000|2020-12-08 15:08:50|1895.5|1895.2|1896.2|1895.9|1896.2|1895.9|1895.4|1895.1|117
1607440140000|2020-12-08 15:09:00|1896.1|1895.8|1896|1895.7|1896.2|1895.9|1895.9|1895.6|71
1607440150000|2020-12-08 15:09:10|1896.4|1896.1|1896.3|1896|1896.7|1896.4|1896.3|1896|87
1607440160000|2020-12-08 15:09:20|1896.4|1896.1|1896.9|1896.6|1897|1896.7|1896.2|1895.9|78
1607440170000|2020-12-08 15:09:30|1896.8|1896.5|1896.6|1896.3|1896.9|1896.6|1896.6|1896.3|42
1607440180000|2020-12-08 15:09:40|1896.5|1896.2|1897|1896.7|1897.1|1896.8|1896.5|1896.2|46
1607440190000|2020-12-08 15:09:50|1896.9|1896.6|1897.4|1897.1|1897.5|1897.2|1896.9|1896.6|63
1607440200000|2020-12-08 15:10:00|1897.3|1897|1897.2|1896.9|1897.4|1897.1|1897.2|1896.9|48
1607440210000|2020-12-08 15:10:10|1897.3|1897|1897.2|1896.9|1897.3|1897|1897|1896.7|77
1607440220000|2020-12-08 15:10:20|1897.1|1896.8|1896.8|1896.5|1897.2|1896.9|1896.6|1896.3|50
1607440230000|2020-12-08 15:10:30|1896.6|1896.3|1897|1896.7|1897.1|1896.8|1896.6|1896.3|26
1607440240000|2020-12-08 15:10:40|1897.3|1897|1897.6|1897.3|1897.7|1897.4|1897.3|1897|57
1607440250000|2020-12-08 15:10:50|1897.7|1897.4|1898.2|1897.9|1898.2|1897.9|1897.7|1897.4|43
1607440260000|2020-12-08 15:11:00|1898.3|1898|1898|1897.7|1898.3|1898|1897.8|1897.5|36
1607440270000|2020-12-08 15:11:10|1898.1|1897.8|1897.9|1897.6|1898.1|1897.8|1897.9|1897.6|33
1607440280000|2020-12-08 15:11:20|1898.2|1897.9|1898.3|1898|1898.3|1898|1898.1|1897.8|32
1607440290000|2020-12-08 15:11:30|1898.4|1898.1|1898.7|1898.4|1898.7|1898.4|1898.4|1898.1|73
1607440300000|2020-12-08 15:11:40|1898.6|1898.3|1898.7|1898.4|1898.7|1898.4|1898.4|1898.1|29
1607440310000|2020-12-08 15:11:50|1898.5|1898.2|1898.8|1898.5|1898.8|1898.5|1898.5|1898.2|22
1607440320000|2020-12-08 15:12:00|1898.7|1898.4|1899|1898.7|1899|1898.7|1898.6|1898.3|60
1607440330000|2020-12-08 15:12:10|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.7|1898.4|22
1607440340000|2020-12-08 15:12:20|1899|1898.7|1899.5|1899.2|1899.5|1899.2|1898.9|1898.6|48
1607440350000|2020-12-08 15:12:30|1899.3|1899|1899.5|1899.2|1899.5|1899.2|1899.3|1899|21
1607440360000|2020-12-08 15:12:40|1899.4|1899.1|1899.5|1899.2|1899.9|1899.6|1899.4|1899.1|59
1607440370000|2020-12-08 15:12:50|1899.4|1899.1|1899.2|1898.9|1899.5|1899.2|1899.1|1898.8|31
1607440380000|2020-12-08 15:13:00|1899.3|1899|1898.8|1898.5|1899.5|1899.2|1898.8|1898.5|37
1607440390000|2020-12-08 15:13:10|1898.7|1898.4|1898.5|1898.2|1898.7|1898.4|1898.3|1898|37
1607440400000|2020-12-08 15:13:20|1898.3|1898|1899|1898.7|1899.3|1899|1898.3|1898|28
1607440410000|2020-12-08 15:13:30|1899.1|1898.8|1898.8|1898.5|1899.1|1898.8|1898.8|1898.5|8
1607440420000|2020-12-08 15:13:40|1898.7|1898.4|1898.5|1898.2|1898.7|1898.4|1898.3|1898|12
1607440430000|2020-12-08 15:13:50|1898.3|1898|1898.3|1898|1898.5|1898.2|1897.9|1897.6|54
1607440440000|2020-12-08 15:14:00|1898.4|1898.1|1897.7|1897.4|1898.4|1898.1|1897.7|1897.4|33
1607440450000|2020-12-08 15:14:10|1897.8|1897.5|1897.5|1897.2|1897.9|1897.6|1897.3|1897|38
1607440460000|2020-12-08 15:14:20|1897.4|1897.1|1897.9|1897.6|1897.9|1897.6|1897.4|1897.1|59
1607440470000|2020-12-08 15:14:30|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.5|1897.2|100
1607440480000|2020-12-08 15:14:40|1898.1|1897.8|1898.9|1898.6|1899.1|1898.8|1898|1897.7|58
1607440490000|2020-12-08 15:14:50|1898.7|1898.4|1898|1897.7|1898.9|1898.6|1898|1897.7|68
1607440500000|2020-12-08 15:15:00|1898.1|1897.8|1898.4|1898.1|1898.6|1898.3|1898.1|1897.8|55
1607440510000|2020-12-08 15:15:10|1898.5|1898.2|1898.4|1898.1|1898.6|1898.3|1898.3|1898|18
1607440520000|2020-12-08 15:15:20|1898.5|1898.2|1898.3|1898|1898.5|1898.2|1898.2|1897.9|18
1607440530000|2020-12-08 15:15:30|1898.2|1897.9|1898|1897.7|1898.2|1897.9|1897.9|1897.6|33
1607440540000|2020-12-08 15:15:40|1897.7|1897.4|1897.9|1897.6|1898|1897.7|1897.7|1897.4|67
1607440550000|2020-12-08 15:15:50|1897.7|1897.4|1897.7|1897.4|1897.9|1897.6|1897.3|1897|69
1607440560000|2020-12-08 15:16:00|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.1|1896.8|57
1607440570000|2020-12-08 15:16:10|1897.4|1897.1|1897.2|1896.9|1897.6|1897.3|1897.2|1896.9|30
1607440580000|2020-12-08 15:16:20|1897.3|1897|1897|1896.7|1897.4|1897.1|1897|1896.7|37
1607440590000|2020-12-08 15:16:30|1896.9|1896.6|1896.9|1896.6|1897.1|1896.8|1896.8|1896.5|21
1607440600000|2020-12-08 15:16:40|1896.8|1896.5|1896.7|1896.4|1897.1|1896.8|1896.7|1896.4|40
1607440610000|2020-12-08 15:16:50|1896.8|1896.5|1896.3|1896|1896.8|1896.5|1896.1|1895.8|56
1607440620000|2020-12-08 15:17:00|1896.1|1895.8|1895.5|1895.2|1896.3|1896|1895.2|1894.9|97
1607440630000|2020-12-08 15:17:10|1895.6|1895.3|1896.1|1895.8|1896.2|1895.9|1895.6|1895.3|44
1607440640000|2020-12-08 15:17:20|1896.2|1895.9|1895.9|1895.6|1896.2|1895.9|1895.8|1895.5|50
1607440650000|2020-12-08 15:17:30|1895.8|1895.5|1895.8|1895.5|1895.9|1895.6|1895.6|1895.3|32
1607440660000|2020-12-08 15:17:40|1896.1|1895.8|1896.4|1896.1|1896.5|1896.2|1896.1|1895.8|23
1607440670000|2020-12-08 15:17:50|1896.3|1896|1896.8|1896.5|1896.8|1896.5|1896.3|1896|38
1607440680000|2020-12-08 15:18:00|1896.9|1896.6|1897.1|1896.8|1897.3|1897|1896.7|1896.4|65
1607440690000|2020-12-08 15:18:10|1897|1896.7|1896.8|1896.5|1897|1896.7|1896.7|1896.4|69
1607440700000|2020-12-08 15:18:20|1896.9|1896.6|1896.2|1895.9|1896.9|1896.6|1896.2|1895.9|39
1607440710000|2020-12-08 15:18:30|1896.1|1895.8|1895.7|1895.4|1896.2|1895.9|1895.7|1895.4|30
1607440720000|2020-12-08 15:18:40|1895.8|1895.5|1896|1895.7|1896.1|1895.8|1895.7|1895.4|34
1607440730000|2020-12-08 15:18:50|1895.9|1895.6|1896|1895.7|1896.1|1895.8|1895.6|1895.3|34
1607440740000|2020-12-08 15:19:00|1896.1|1895.8|1895.9|1895.6|1896.1|1895.8|1895.7|1895.4|20
1607440750000|2020-12-08 15:19:10|1895.7|1895.4|1895.4|1895.1|1895.7|1895.4|1895.3|1895|19
1607440760000|2020-12-08 15:19:20|1895.5|1895.2|1895.5|1895.2|1895.6|1895.3|1895.5|1895.2|16
1607440770000|2020-12-08 15:19:30|1895.7|1895.4|1895.7|1895.4|1895.8|1895.5|1895.6|1895.3|24
1607440780000|2020-12-08 15:19:40|1895.9|1895.6|1895.4|1895.1|1896.1|1895.8|1895.4|1895.1|42
1607440790000|2020-12-08 15:19:50|1895.5|1895.2|1894.8|1894.5|1895.5|1895.2|1894.8|1894.5|72
1607440800000|2020-12-08 15:20:00|1895.2|1894.9|1895.4|1895.1|1895.8|1895.5|1895.1|1894.8|65
1607440810000|2020-12-08 15:20:10|1895.2|1894.9|1894.7|1894.4|1895.2|1894.9|1894.6|1894.3|27
1607440820000|2020-12-08 15:20:20|1894.8|1894.5|1894.8|1894.5|1895.1|1894.8|1894.6|1894.3|86
1607440830000|2020-12-08 15:20:30|1894.7|1894.4|1894.3|1894|1894.7|1894.4|1894.3|1894|46
1607440840000|2020-12-08 15:20:40|1894.2|1893.9|1894.3|1894|1894.3|1894|1894|1893.7|45
1607440850000|2020-12-08 15:20:50|1894.2|1893.9|1894.2|1893.9|1894.2|1893.9|1894|1893.7|23
1607440860000|2020-12-08 15:21:00|1894.1|1893.8|1893.7|1893.4|1894.1|1893.8|1893.7|1893.4|68
1607440870000|2020-12-08 15:21:10|1893.5|1893.2|1893.4|1893.1|1893.6|1893.3|1893.2|1892.9|114
1607440880000|2020-12-08 15:21:20|1893.3|1893|1893|1892.7|1893.3|1893|1893|1892.7|36
1607440890000|2020-12-08 15:21:30|1893.1|1892.8|1893.4|1893.1|1893.4|1893.1|1893.1|1892.8|24
1607440900000|2020-12-08 15:21:40|1893.5|1893.2|1893.2|1892.9|1893.5|1893.2|1893.2|1892.9|35
1607440910000|2020-12-08 15:21:50|1893|1892.7|1893.3|1893|1893.4|1893.1|1893|1892.7|46
1607440920000|2020-12-08 15:22:00|1893.5|1893.2|1894.1|1893.8|1894.1|1893.8|1893.5|1893.2|48
1607440930000|2020-12-08 15:22:10|1894.2|1893.9|1894.1|1893.8|1894.2|1893.9|1893.9|1893.6|25
1607440940000|2020-12-08 15:22:20|1894|1893.7|1893.6|1893.3|1894|1893.7|1893.6|1893.3|50
1607440950000|2020-12-08 15:22:30|1893.7|1893.4|1893.9|1893.6|1894.1|1893.8|1893.7|1893.4|63
1607440960000|2020-12-08 15:22:40|1894|1893.7|1893.5|1893.2|1894|1893.7|1893.5|1893.2|119
1607440970000|2020-12-08 15:22:50|1893.4|1893.1|1893.5|1893.2|1893.7|1893.4|1893.4|1893.1|93
1607440980000|2020-12-08 15:23:00|1893.3|1893|1893.2|1892.9|1893.4|1893.1|1893.1|1892.8|102
1607440990000|2020-12-08 15:23:10|1893.1|1892.8|1893.2|1892.9|1893.4|1893.1|1893|1892.7|30
1607441000000|2020-12-08 15:23:20|1893.1|1892.8|1893.3|1893|1893.3|1893|1893.1|1892.8|9
1607441010000|2020-12-08 15:23:30|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.3|1893|15
1607441020000|2020-12-08 15:23:40|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|9
1607441030000|2020-12-08 15:23:50|1893.1|1892.8|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|45
1607441040000|2020-12-08 15:24:00|1893.1|1892.8|1893.2|1892.9|1893.4|1893.1|1893.1|1892.8|59
1607441050000|2020-12-08 15:24:10|1893.3|1893|1893.2|1892.9|1893.4|1893.1|1893.1|1892.8|32
1607441060000|2020-12-08 15:24:20|1893.1|1892.8|1893.5|1893.2|1893.5|1893.2|1892.9|1892.6|26
1607441070000|2020-12-08 15:24:30|1893.4|1893.1|1893.3|1893|1893.6|1893.3|1893.1|1892.8|43
1607441080000|2020-12-08 15:24:40|1893.2|1892.9|1893.2|1892.9|1893.3|1893|1893.2|1892.9|14
1607441090000|2020-12-08 15:24:50|1893.3|1893|1892.9|1892.6|1893.3|1893|1892.9|1892.6|19
1607441100000|2020-12-08 15:25:00|1893|1892.7|1892.7|1892.4|1893.1|1892.8|1892.5|1892.2|133
1607441110000|2020-12-08 15:25:10|1892.8|1892.5|1892.6|1892.3|1892.9|1892.6|1892.5|1892.2|36
1607441120000|2020-12-08 15:25:20|1892.7|1892.4|1892.7|1892.4|1892.9|1892.6|1892.6|1892.3|28
1607441130000|2020-12-08 15:25:30|1892.9|1892.6|1893.4|1893.1|1893.4|1893.1|1892.8|1892.5|50
1607441140000|2020-12-08 15:25:40|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.3|1893|28
1607441150000|2020-12-08 15:25:50|1893.4|1893.1|1893|1892.7|1893.4|1893.1|1892.7|1892.4|28
1607441160000|2020-12-08 15:26:00|1892.9|1892.6|1893.4|1893.1|1893.4|1893.1|1892.9|1892.6|308
1607441170000|2020-12-08 15:26:10|1893.3|1893|1893.6|1893.3|1893.6|1893.3|1893.2|1892.9|28
1607441180000|2020-12-08 15:26:20|1893.8|1893.5|1893.7|1893.4|1893.8|1893.5|1893.6|1893.3|31
1607441190000|2020-12-08 15:26:30|1893.6|1893.3|1893.1|1892.8|1893.6|1893.3|1893.1|1892.8|32
1607441200000|2020-12-08 15:26:40|1892.9|1892.6|1892.9|1892.6|1893.1|1892.8|1892.9|1892.6|44
1607441210000|2020-12-08 15:26:50|1893|1892.7|1892.6|1892.3|1893.2|1892.9|1892.6|1892.3|94
1607441220000|2020-12-08 15:27:00|1892.5|1892.2|1892.3|1892|1892.5|1892.2|1892|1891.7|145
1607441230000|2020-12-08 15:27:10|1892.4|1892.1|1892.2|1891.9|1892.5|1892.2|1892.1|1891.8|79
1607441240000|2020-12-08 15:27:20|1892.3|1892|1892.2|1891.9|1892.5|1892.2|1892.1|1891.8|60
1607441250000|2020-12-08 15:27:30|1892.1|1891.8|1892|1891.7|1892.2|1891.9|1892|1891.7|153
1607441260000|2020-12-08 15:27:40|1891.9|1891.6|1892.1|1891.8|1892.4|1892.1|1891.9|1891.6|82
1607441270000|2020-12-08 15:27:50|1892.2|1891.9|1891.7|1891.4|1892.3|1892|1891.6|1891.3|57
1607441280000|2020-12-08 15:28:00|1891.6|1891.3|1891.7|1891.4|1891.8|1891.5|1891.6|1891.3|79
1607441290000|2020-12-08 15:28:10|1892|1891.7|1891.8|1891.5|1892.1|1891.8|1891.8|1891.5|51
1607441300000|2020-12-08 15:28:20|1891.7|1891.4|1892|1891.7|1892.3|1892|1891.6|1891.3|59
1607441310000|2020-12-08 15:28:30|1892.1|1891.8|1892.6|1892.3|1892.6|1892.3|1892.1|1891.8|44
1607441320000|2020-12-08 15:28:40|1892.8|1892.5|1892.4|1892.1|1892.9|1892.6|1892.4|1892.1|60
1607441330000|2020-12-08 15:28:50|1892.6|1892.3|1892.6|1892.3|1892.7|1892.4|1892.5|1892.2|29
1607441340000|2020-12-08 15:29:00|1892.5|1892.2|1892.7|1892.4|1892.7|1892.4|1892.4|1892.1|30
1607441350000|2020-12-08 15:29:10|1892.6|1892.3|1892.7|1892.4|1892.8|1892.5|1892.5|1892.2|44
1607441360000|2020-12-08 15:29:20|1893|1892.7|1892.5|1892.2|1893|1892.7|1892.5|1892.2|44
1607441370000|2020-12-08 15:29:30|1892.6|1892.3|1892.3|1892|1892.6|1892.3|1892.2|1891.9|33
1607441380000|2020-12-08 15:29:40|1892.6|1892.3|1892.3|1892|1892.7|1892.4|1892.3|1892|68
1607441390000|2020-12-08 15:29:50|1892.2|1891.9|1892.6|1892.3|1892.6|1892.3|1892.2|1891.9|33
1607441400000|2020-12-08 15:30:00|1892.7|1892.4|1892.7|1892.4|1893.3|1893|1892.7|1892.4|124
1607441410000|2020-12-08 15:30:10|1892.6|1892.3|1892.1|1891.8|1892.6|1892.3|1891.7|1891.4|94
1607441420000|2020-12-08 15:30:20|1892|1891.7|1892.5|1892.2|1892.6|1892.3|1891.9|1891.6|32
1607441430000|2020-12-08 15:30:30|1892.6|1892.3|1892.4|1892.1|1892.6|1892.3|1892.4|1892.1|16
1607441440000|2020-12-08 15:30:40|1892.2|1891.9|1893.1|1892.8|1893.1|1892.8|1892.2|1891.9|31
1607441450000|2020-12-08 15:30:50|1893|1892.7|1893.6|1893.3|1893.6|1893.3|1893|1892.7|116
1607441460000|2020-12-08 15:31:00|1893.7|1893.4|1894|1893.7|1894.2|1893.9|1893.7|1893.4|89
1607441470000|2020-12-08 15:31:10|1893.9|1893.6|1894.2|1893.9|1894.3|1894|1893.8|1893.5|73
1607441480000|2020-12-08 15:31:20|1894.3|1894|1894.6|1894.3|1894.6|1894.3|1894.2|1893.9|63
1607441490000|2020-12-08 15:31:30|1894.7|1894.4|1894.8|1894.5|1895|1894.7|1894.5|1894.2|29
1607441500000|2020-12-08 15:31:40|1895.1|1894.8|1895.5|1895.2|1895.5|1895.2|1894.8|1894.5|64
1607441510000|2020-12-08 15:31:50|1895.3|1895|1895.5|1895.2|1895.6|1895.3|1895.3|1895|32
1607441520000|2020-12-08 15:32:00|1895.8|1895.5|1895.7|1895.4|1896.3|1896|1895.7|1895.4|104
1607441530000|2020-12-08 15:32:10|1895.9|1895.6|1896.2|1895.9|1896.2|1895.9|1895.8|1895.5|26
1607441540000|2020-12-08 15:32:20|1896.3|1896|1896.3|1896|1896.5|1896.2|1896.2|1895.9|78
1607441550000|2020-12-08 15:32:30|1896.2|1895.9|1896.4|1896.1|1896.5|1896.2|1896.2|1895.9|31
1607441560000|2020-12-08 15:32:40|1896.5|1896.2|1896.2|1895.9|1896.6|1896.3|1896.2|1895.9|40
1607441570000|2020-12-08 15:32:50|1896.3|1896|1896.6|1896.3|1896.7|1896.4|1896.2|1895.9|44
1607441580000|2020-12-08 15:33:00|1896.7|1896.4|1896.8|1896.5|1896.8|1896.5|1896.5|1896.2|302
1607441590000|2020-12-08 15:33:10|1896.7|1896.4|1896.7|1896.4|1897|1896.7|1896.6|1896.3|73
1607441600000|2020-12-08 15:33:20|1896.5|1896.2|1895.9|1895.6|1896.5|1896.2|1895.8|1895.5|31
1607441610000|2020-12-08 15:33:30|1896|1895.7|1895.8|1895.5|1896.3|1896|1895.8|1895.5|46
1607441620000|2020-12-08 15:33:40|1895.7|1895.4|1895.4|1895.1|1895.8|1895.5|1895.3|1895|42
1607441630000|2020-12-08 15:33:50|1895.3|1895|1895.3|1895|1895.5|1895.2|1895.1|1894.8|66
1607441640000|2020-12-08 15:34:00|1895.4|1895.1|1895.3|1895|1895.6|1895.3|1895.3|1895|21
1607441650000|2020-12-08 15:34:10|1895.5|1895.2|1895.5|1895.2|1895.6|1895.3|1895.3|1895|11
1607441660000|2020-12-08 15:34:20|1895.2|1894.9|1895.2|1894.9|1895.4|1895.1|1895.2|1894.9|7
1607441670000|2020-12-08 15:34:30|1895.1|1894.8|1895.5|1895.2|1895.6|1895.3|1895.1|1894.8|26
1607441680000|2020-12-08 15:34:40|1895.6|1895.3|1895.6|1895.3|1895.6|1895.3|1895.5|1895.2|12
1607441690000|2020-12-08 15:34:50|1895.5|1895.2|1895.7|1895.4|1895.7|1895.4|1895.5|1895.2|16
1607441700000|2020-12-08 15:35:00|1895.8|1895.5|1896.1|1895.8|1896.3|1896|1895.7|1895.4|28
1607441710000|2020-12-08 15:35:10|1896.2|1895.9|1896|1895.7|1896.4|1896.1|1896|1895.7|35
1607441720000|2020-12-08 15:35:20|1895.9|1895.6|1896|1895.7|1896|1895.7|1895.6|1895.3|13
1607441730000|2020-12-08 15:35:30|1895.9|1895.6|1896.5|1896.2|1896.5|1896.2|1895.9|1895.6|23
1607441740000|2020-12-08 15:35:40|1896.6|1896.3|1896.6|1896.3|1896.7|1896.4|1896.5|1896.2|22
1607441750000|2020-12-08 15:35:50|1896.5|1896.2|1896.4|1896.1|1896.5|1896.2|1896.3|1896|23
1607441760000|2020-12-08 15:36:00|1896.5|1896.2|1897|1896.7|1897.2|1896.9|1896.5|1896.2|53
1607441770000|2020-12-08 15:36:10|1897.1|1896.8|1897.4|1897.1|1897.4|1897.1|1897|1896.7|46
1607441780000|2020-12-08 15:36:20|1897.3|1897|1897.7|1897.4|1897.7|1897.4|1897.3|1897|30
1607441790000|2020-12-08 15:36:30|1897.6|1897.3|1897.5|1897.2|1897.7|1897.4|1897.4|1897.1|29
1607441800000|2020-12-08 15:36:40|1897.4|1897.1|1897.1|1896.8|1897.4|1897.1|1897.1|1896.8|17
1607441810000|2020-12-08 15:36:50|1897.3|1897|1897.6|1897.3|1897.6|1897.3|1897.3|1897|14
1607441820000|2020-12-08 15:37:00|1897.7|1897.4|1897.4|1897.1|1897.8|1897.5|1897.3|1897|27
1607441830000|2020-12-08 15:37:10|1897.5|1897.2|1897.5|1897.2|1897.7|1897.4|1897.4|1897.1|30
1607441840000|2020-12-08 15:37:20|1897.4|1897.1|1897.6|1897.3|1897.6|1897.3|1897.3|1897|15
1607441850000|2020-12-08 15:37:30|1897.7|1897.4|1897.6|1897.3|1897.7|1897.4|1897.4|1897.1|34
1607441860000|2020-12-08 15:37:40|1897.5|1897.2|1897.4|1897.1|1897.6|1897.3|1897.4|1897.1|14
1607441870000|2020-12-08 15:37:50|1897.3|1897|1897.8|1897.5|1897.8|1897.5|1897.2|1896.9|50
1607441880000|2020-12-08 15:38:00|1898|1897.7|1897.5|1897.2|1898.2|1897.9|1897.5|1897.2|44
1607441890000|2020-12-08 15:38:10|1897.4|1897.1|1897.7|1897.4|1897.9|1897.6|1897.4|1897.1|21
1607441900000|2020-12-08 15:38:20|1897.5|1897.2|1898|1897.7|1898|1897.7|1897.5|1897.2|20
1607441910000|2020-12-08 15:38:30|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|1897.7|1897.4|30
1607441920000|2020-12-08 15:38:40|1897.8|1897.5|1897.5|1897.2|1897.9|1897.6|1897.3|1897|56
1607441930000|2020-12-08 15:38:50|1897.4|1897.1|1897.8|1897.5|1897.8|1897.5|1897.4|1897.1|25
1607441940000|2020-12-08 15:39:00|1897.9|1897.6|1897.9|1897.6|1898.1|1897.8|1897.8|1897.5|62
1607441950000|2020-12-08 15:39:10|1898|1897.7|1898|1897.7|1898.1|1897.8|1897.9|1897.6|27
1607441960000|2020-12-08 15:39:20|1898.4|1898.1|1897.9|1897.6|1898.4|1898.1|1897.8|1897.5|62
1607441970000|2020-12-08 15:39:30|1897.8|1897.5|1897.5|1897.2|1897.9|1897.6|1897.3|1897|41
1607441980000|2020-12-08 15:39:40|1897.7|1897.4|1897.8|1897.5|1897.8|1897.5|1897.7|1897.4|5
1607441990000|2020-12-08 15:39:50|1897.9|1897.6|1897.5|1897.2|1897.9|1897.6|1897.2|1896.9|33
1607442000000|2020-12-08 15:40:00|1897.9|1897.6|1897.8|1897.5|1898|1897.7|1897.8|1897.5|143
1607442010000|2020-12-08 15:40:10|1897.2|1896.9|1897.5|1897.2|1897.5|1897.2|1897.2|1896.9|135
1607442020000|2020-12-08 15:40:20|1897.6|1897.3|1897.7|1897.4|1897.7|1897.4|1897.4|1897.1|25
1607442030000|2020-12-08 15:40:30|1897.8|1897.5|1898.2|1897.9|1898.3|1898|1897.7|1897.4|26
1607442040000|2020-12-08 15:40:40|1898.1|1897.8|1897.9|1897.6|1898.1|1897.8|1897.9|1897.6|11
1607442050000|2020-12-08 15:40:50|1897.8|1897.5|1898|1897.7|1898|1897.7|1897.8|1897.5|13
1607442060000|2020-12-08 15:41:00|1898.1|1897.8|1898|1897.7|1898.2|1897.9|1898|1897.7|60
1607442070000|2020-12-08 15:41:10|1898.1|1897.8|1898.4|1898.1|1898.4|1898.1|1898.1|1897.8|42
1607442080000|2020-12-08 15:41:20|1898.5|1898.2|1898.3|1898|1898.5|1898.2|1898.3|1898|27
1607442090000|2020-12-08 15:41:30|1898.2|1897.9|1898.5|1898.2|1898.5|1898.2|1898.2|1897.9|27
1607442100000|2020-12-08 15:41:40|1898.4|1898.1|1898.3|1898|1898.6|1898.3|1898.2|1897.9|80
1607442110000|2020-12-08 15:41:50|1898.2|1897.9|1898|1897.7|1898.2|1897.9|1897.8|1897.5|29
1607442120000|2020-12-08 15:42:00|1897.9|1897.6|1897.6|1897.3|1898|1897.7|1897.6|1897.3|26
1607442130000|2020-12-08 15:42:10|1897.9|1897.6|1897.6|1897.3|1897.9|1897.6|1897.6|1897.3|24
1607442140000|2020-12-08 15:42:20|1897.7|1897.4|1897.3|1897|1897.7|1897.4|1897.3|1897|21
1607442150000|2020-12-08 15:42:30|1897.4|1897.1|1897.4|1897.1|1897.4|1897.1|1897.3|1897|10
1607442160000|2020-12-08 15:42:40|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|1897.4|1897.1|23
1607442170000|2020-12-08 15:42:50|1897.3|1897|1897.8|1897.5|1897.8|1897.5|1897.3|1897|16
1607442180000|2020-12-08 15:43:00|1897.7|1897.4|1897.4|1897.1|1897.7|1897.4|1897.1|1896.8|14
1607442190000|2020-12-08 15:43:10|1897.6|1897.3|1897.4|1897.1|1897.6|1897.3|1897.3|1897|11
1607442200000|2020-12-08 15:43:20|1897.2|1896.9|1897|1896.7|1897.3|1897|1896.9|1896.6|23
1607442210000|2020-12-08 15:43:30|1897.1|1896.8|1896.9|1896.6|1897.2|1896.9|1896.9|1896.6|10
1607442220000|2020-12-08 15:43:40|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1896.7|1896.4|18
1607442230000|2020-12-08 15:43:50|1896.7|1896.4|1897.1|1896.8|1897.1|1896.8|1896.7|1896.4|28
1607442240000|2020-12-08 15:44:00|1897.3|1897|1897|1896.7|1897.4|1897.1|1897|1896.7|22
1607442250000|2020-12-08 15:44:10|1896.9|1896.6|1897.3|1897|1897.3|1897|1896.9|1896.6|21
1607442260000|2020-12-08 15:44:20|1897.1|1896.8|1897.1|1896.8|1897.1|1896.8|1897|1896.7|8
1607442270000|2020-12-08 15:44:30|1897.2|1896.9|1897.6|1897.3|1897.7|1897.4|1897.2|1896.9|28
1607442280000|2020-12-08 15:44:40|1897.8|1897.5|1897.6|1897.3|1897.9|1897.6|1897.5|1897.2|38
1607442290000|2020-12-08 15:44:50|1897.7|1897.4|1897.9|1897.6|1898.1|1897.8|1897.7|1897.4|38
1607442300000|2020-12-08 15:45:00|1898|1897.7|1897.3|1897|1898|1897.7|1897.2|1896.9|46
1607442310000|2020-12-08 15:45:10|1897|1896.7|1897.3|1897|1897.4|1897.1|1897|1896.7|17
1607442320000|2020-12-08 15:45:20|1897.5|1897.2|1897.3|1897|1897.6|1897.3|1897.3|1897|30
1607442330000|2020-12-08 15:45:30|1897.1|1896.8|1896.6|1896.3|1897.1|1896.8|1896.6|1896.3|26
1607442340000|2020-12-08 15:45:40|1896.5|1896.2|1896.7|1896.4|1896.8|1896.5|1896.4|1896.1|31
1607442350000|2020-12-08 15:45:50|1896.9|1896.6|1897.2|1896.9|1897.2|1896.9|1896.8|1896.5|34
1607442360000|2020-12-08 15:46:00|1897.3|1897|1897.2|1896.9|1897.4|1897.1|1897.2|1896.9|22
1607442370000|2020-12-08 15:46:10|1897.4|1897.1|1897.6|1897.3|1897.6|1897.3|1897.3|1897|8
1607442380000|2020-12-08 15:46:20|1897.8|1897.5|1898|1897.7|1898.1|1897.8|1897.8|1897.5|38
1607442390000|2020-12-08 15:46:30|1898.2|1897.9|1898.3|1898|1898.4|1898.1|1898.2|1897.9|36
1607442400000|2020-12-08 15:46:40|1898.4|1898.1|1898.1|1897.8|1898.4|1898.1|1898|1897.7|36
1607442410000|2020-12-08 15:46:50|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.9|1897.6|9
1607442420000|2020-12-08 15:47:00|1897.8|1897.5|1898.1|1897.8|1898.2|1897.9|1897.6|1897.3|48
1607442430000|2020-12-08 15:47:10|1898|1897.7|1897.8|1897.5|1898.1|1897.8|1897.7|1897.4|60
1607442440000|2020-12-08 15:47:20|1897.9|1897.6|1898.2|1897.9|1898.2|1897.9|1897.5|1897.2|59
1607442450000|2020-12-08 15:47:30|1898.4|1898.1|1898.2|1897.9|1898.4|1898.1|1898.1|1897.8|47
1607442460000|2020-12-08 15:47:40|1898.3|1898|1898.4|1898.1|1898.5|1898.2|1898.3|1898|29
1607442470000|2020-12-08 15:47:50|1898.3|1898|1898.4|1898.1|1898.7|1898.4|1898.3|1898|52
1607442480000|2020-12-08 15:48:00|1898.5|1898.2|1898.7|1898.4|1898.8|1898.5|1898.4|1898.1|36
1607442490000|2020-12-08 15:48:10|1898.9|1898.6|1898.7|1898.4|1898.9|1898.6|1898.7|1898.4|71
1607442500000|2020-12-08 15:48:20|1898.8|1898.5|1898.7|1898.4|1898.8|1898.5|1898.7|1898.4|17
1607442510000|2020-12-08 15:48:30|1898.8|1898.5|1899.1|1898.8|1899.1|1898.8|1898.7|1898.4|51
1607442520000|2020-12-08 15:48:40|1898.7|1898.4|1898.6|1898.3|1898.8|1898.5|1898.4|1898.1|61
1607442530000|2020-12-08 15:48:50|1898.7|1898.4|1898.9|1898.6|1898.9|1898.6|1898.6|1898.3|33
1607442540000|2020-12-08 15:49:00|1899|1898.7|1899.2|1898.9|1899.3|1899|1898.8|1898.5|44
1607442550000|2020-12-08 15:49:10|1899.3|1899|1899.4|1899.1|1899.5|1899.2|1899.3|1899|84
1607442560000|2020-12-08 15:49:20|1899.3|1899|1899.3|1899|1899.7|1899.4|1899.3|1899|51
1607442570000|2020-12-08 15:49:30|1899.4|1899.1|1899.5|1899.2|1899.5|1899.2|1899.3|1899|19
1607442580000|2020-12-08 15:49:40|1899.4|1899.1|1899.1|1898.8|1899.4|1899.1|1899|1898.7|31
1607442590000|2020-12-08 15:49:50|1899.2|1898.9|1899.2|1898.9|1899.4|1899.1|1899.1|1898.8|29
1607442600000|2020-12-08 15:50:00|1899.3|1899|1899|1898.7|1899.4|1899.1|1898.9|1898.6|35
1607442610000|2020-12-08 15:50:10|1898.9|1898.6|1898.3|1898|1898.9|1898.6|1898.2|1897.9|49
1607442620000|2020-12-08 15:50:20|1898.4|1898.1|1897.6|1897.3|1898.4|1898.1|1897.6|1897.3|76
1607442630000|2020-12-08 15:50:30|1897.7|1897.4|1897.2|1896.9|1897.7|1897.4|1896.9|1896.6|52
1607442640000|2020-12-08 15:50:40|1897.3|1897|1897.3|1897|1897.4|1897.1|1897|1896.7|11
1607442650000|2020-12-08 15:50:50|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.2|1896.9|25
1607442660000|2020-12-08 15:51:00|1897.6|1897.3|1897.9|1897.6|1898|1897.7|1897.4|1897.1|19
1607442670000|2020-12-08 15:51:10|1898|1897.7|1897.9|1897.6|1898.1|1897.8|1897.8|1897.5|22
1607442680000|2020-12-08 15:51:20|1898|1897.7|1898|1897.7|1898|1897.7|1897.8|1897.5|20
1607442690000|2020-12-08 15:51:30|1898.1|1897.8|1898.6|1898.3|1898.7|1898.4|1898.1|1897.8|17
1607442700000|2020-12-08 15:51:40|1898.5|1898.2|1898.7|1898.4|1898.7|1898.4|1898.5|1898.2|30
1607442710000|2020-12-08 15:51:50|1898.8|1898.5|1898.4|1898.1|1899.2|1898.9|1898.4|1898.1|95
1607442720000|2020-12-08 15:52:00|1898.3|1898|1898|1897.7|1898.4|1898.1|1898|1897.7|33
1607442730000|2020-12-08 15:52:10|1897.9|1897.6|1897.9|1897.6|1898.3|1898|1897.7|1897.4|32
1607442740000|2020-12-08 15:52:20|1898|1897.7|1897.3|1897|1898|1897.7|1897.3|1897|40
1607442750000|2020-12-08 15:52:30|1897.2|1896.9|1897.8|1897.5|1897.9|1897.6|1897.2|1896.9|36
1607442760000|2020-12-08 15:52:40|1897.9|1897.6|1897.9|1897.6|1898|1897.7|1897.6|1897.3|10
1607442770000|2020-12-08 15:52:50|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|3
1607442780000|2020-12-08 15:53:00|1897.8|1897.5|1897.5|1897.2|1897.8|1897.5|1897.5|1897.2|11
1607442790000|2020-12-08 15:53:10|1897.7|1897.4|1897.6|1897.3|1897.7|1897.4|1897.6|1897.3|24
1607442800000|2020-12-08 15:53:20|1897.5|1897.2|1897.8|1897.5|1897.8|1897.5|1897.5|1897.2|17
1607442810000|2020-12-08 15:53:30|1897.9|1897.6|1898.3|1898|1898.3|1898|1897.9|1897.6|21
1607442820000|2020-12-08 15:53:40|1898.5|1898.2|1898.4|1898.1|1898.5|1898.2|1898.3|1898|31
1607442830000|2020-12-08 15:53:50|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|1898.3|1898|10
1607442840000|2020-12-08 15:54:00|1898.3|1898|1898.3|1898|1898.5|1898.2|1898|1897.7|35
1607442850000|2020-12-08 15:54:10|1898.4|1898.1|1898.1|1897.8|1898.5|1898.2|1898.1|1897.8|16
1607442860000|2020-12-08 15:54:20|1898.2|1897.9|1898.3|1898|1898.4|1898.1|1898.1|1897.8|19
1607442870000|2020-12-08 15:54:30|1898.4|1898.1|1898.5|1898.2|1898.5|1898.2|1898.4|1898.1|14
1607442880000|2020-12-08 15:54:40|1898.6|1898.3|1898.6|1898.3|1898.6|1898.3|1898.3|1898|19
1607442890000|2020-12-08 15:54:50|1898.5|1898.2|1898.6|1898.3|1898.6|1898.3|1898.4|1898.1|33
1607442900000|2020-12-08 15:55:00|1898.5|1898.2|1899|1898.7|1899|1898.7|1898.5|1898.2|60
1607442910000|2020-12-08 15:55:10|1898.8|1898.5|1899.3|1899|1899.3|1899|1898.8|1898.5|71
1607442920000|2020-12-08 15:55:20|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.2|1898.9|32
1607442930000|2020-12-08 15:55:30|1899.3|1899|1899.5|1899.2|1899.5|1899.2|1899.1|1898.8|25
1607442940000|2020-12-08 15:55:40|1899.4|1899.1|1899.9|1899.6|1899.9|1899.6|1899.4|1899.1|74
1607442950000|2020-12-08 15:55:50|1900|1899.7|1899.8|1899.5|1900.2|1899.9|1899.8|1899.5|71
1607442960000|2020-12-08 15:56:00|1899.6|1899.3|1899.6|1899.3|1899.7|1899.4|1899.5|1899.2|66
1607442970000|2020-12-08 15:56:10|1899.7|1899.4|1900|1899.7|1900|1899.7|1899.7|1899.4|22
1607442980000|2020-12-08 15:56:20|1899.9|1899.6|1899.7|1899.4|1900|1899.7|1899.7|1899.4|27
1607442990000|2020-12-08 15:56:30|1899.6|1899.3|1899.5|1899.2|1899.7|1899.4|1899.4|1899.1|25
1607443000000|2020-12-08 15:56:40|1899.4|1899.1|1899.4|1899.1|1899.5|1899.2|1899.3|1899|22
1607443010000|2020-12-08 15:56:50|1899.6|1899.3|1899.1|1898.8|1899.6|1899.3|1899|1898.7|41
1607443020000|2020-12-08 15:57:00|1899|1898.7|1899|1898.7|1899|1898.7|1898.7|1898.4|61
1607443030000|2020-12-08 15:57:10|1898.9|1898.6|1899|1898.7|1899|1898.7|1898.7|1898.4|16
1607443040000|2020-12-08 15:57:20|1899.2|1898.9|1899.5|1899.2|1899.5|1899.2|1899.2|1898.9|30
1607443050000|2020-12-08 15:57:30|1899.7|1899.4|1899.8|1899.5|1899.9|1899.6|1899.5|1899.2|53
1607443060000|2020-12-08 15:57:40|1899.7|1899.4|1899.7|1899.4|1899.9|1899.6|1899.6|1899.3|26
1607443070000|2020-12-08 15:57:50|1899.8|1899.5|1899.5|1899.2|1899.8|1899.5|1899.3|1899|89
1607443080000|2020-12-08 15:58:00|1899.6|1899.3|1899.7|1899.4|1899.8|1899.5|1899.4|1899.1|215
1607443090000|2020-12-08 15:58:10|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.6|1899.3|149
1607443100000|2020-12-08 15:58:20|1899.7|1899.4|1899.9|1899.6|1900.1|1899.8|1899.7|1899.4|151
1607443110000|2020-12-08 15:58:30|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|64
1607443120000|2020-12-08 15:58:40|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|44
1607443130000|2020-12-08 15:58:50|1899.8|1899.5|1899.5|1899.2|1899.9|1899.6|1899.3|1899|65
1607443140000|2020-12-08 15:59:00|1899.6|1899.3|1899.8|1899.5|1900|1899.7|1899.5|1899.2|88
1607443150000|2020-12-08 15:59:10|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.7|1899.4|136
1607443160000|2020-12-08 15:59:20|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.7|1899.4|21
1607443170000|2020-12-08 15:59:30|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.3|1899|45
1607443180000|2020-12-08 15:59:40|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.5|1899.2|13
1607443190000|2020-12-08 15:59:50|1899.5|1899.2|1899.3|1899|1899.6|1899.3|1899.1|1898.8|47
1607443200000|2020-12-08 16:00:00|1899.4|1899.1|1899.2|1898.9|1900|1899.7|1899.2|1898.9|67
1607443210000|2020-12-08 16:00:10|1899.3|1899|1899|1898.7|1899.5|1899.2|1899|1898.7|19
1607443220000|2020-12-08 16:00:20|1899.2|1898.9|1899.3|1899|1899.5|1899.2|1899.1|1898.8|40
1607443230000|2020-12-08 16:00:30|1899.4|1899.1|1899.5|1899.2|1899.5|1899.2|1899.4|1899.1|10
1607443240000|2020-12-08 16:00:40|1899.1|1898.8|1899.8|1899.5|1899.9|1899.6|1899.1|1898.8|82
1607443250000|2020-12-08 16:00:50|1899.9|1899.6|1900.1|1899.8|1900.3|1900|1899.8|1899.5|167
1607443260000|2020-12-08 16:01:00|1900|1899.7|1900.1|1899.8|1900.4|1900.1|1899.8|1899.5|117
1607443270000|2020-12-08 16:01:10|1900|1899.7|1900.3|1900|1900.6|1900.3|1900|1899.7|91
1607443280000|2020-12-08 16:01:20|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1900|1899.7|32
1607443290000|2020-12-08 16:01:30|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900|1899.7|47
1607443300000|2020-12-08 16:01:40|1900.1|1899.8|1899.7|1899.4|1900.1|1899.8|1899.6|1899.3|49
1607443310000|2020-12-08 16:01:50|1899.8|1899.5|1900|1899.7|1900|1899.7|1899.5|1899.2|55
1607443320000|2020-12-08 16:02:00|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.2|1898.9|94
1607443330000|2020-12-08 16:02:10|1899.7|1899.4|1899.6|1899.3|1899.7|1899.4|1899.4|1899.1|61
1607443340000|2020-12-08 16:02:20|1899.7|1899.4|1899.6|1899.3|1900|1899.7|1899.6|1899.3|80
1607443350000|2020-12-08 16:02:30|1899.7|1899.4|1899.6|1899.3|1899.7|1899.4|1899.5|1899.2|61
1607443360000|2020-12-08 16:02:40|1899.5|1899.2|1899.1|1898.8|1899.7|1899.4|1899|1898.7|114
1607443370000|2020-12-08 16:02:50|1899.2|1898.9|1899.8|1899.5|1899.8|1899.5|1899.1|1898.8|84
1607443380000|2020-12-08 16:03:00|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.5|1899.2|46
1607443390000|2020-12-08 16:03:10|1899.7|1899.4|1899.1|1898.8|1899.7|1899.4|1899.1|1898.8|22
1607443400000|2020-12-08 16:03:20|1899|1898.7|1899.4|1899.1|1899.5|1899.2|1898.9|1898.6|29
1607443410000|2020-12-08 16:03:30|1899.2|1898.9|1899.4|1899.1|1899.4|1899.1|1899.2|1898.9|23
1607443420000|2020-12-08 16:03:40|1899.3|1899|1899.7|1899.4|1899.7|1899.4|1899.3|1899|16
1607443430000|2020-12-08 16:03:50|1899.6|1899.3|1899.6|1899.3|1899.6|1899.3|1899.6|1899.3|7
1607443440000|2020-12-08 16:04:00|1899.8|1899.5|1899.8|1899.5|1900|1899.7|1899.5|1899.2|58
1607443450000|2020-12-08 16:04:10|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|8
1607443460000|2020-12-08 16:04:20|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.9|1899.6|18
1607443470000|2020-12-08 16:04:30|1899.7|1899.4|1900|1899.7|1900.2|1899.9|1899.6|1899.3|47
1607443480000|2020-12-08 16:04:40|1899.9|1899.6|1900|1899.7|1900.1|1899.8|1899.9|1899.6|14
1607443490000|2020-12-08 16:04:50|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900|1899.7|16
1607443500000|2020-12-08 16:05:00|1900.2|1899.9|1901.1|1900.8|1901.3|1901|1900.2|1899.9|170
1607443510000|2020-12-08 16:05:10|1901|1900.7|1900.8|1900.5|1901.1|1900.8|1900.8|1900.5|50
1607443520000|2020-12-08 16:05:20|1900.6|1900.3|1901.3|1901|1901.3|1901|1900.4|1900.1|195
1607443530000|2020-12-08 16:05:30|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1901.3|1901|37
1607443540000|2020-12-08 16:05:40|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1900.8|1900.5|29
1607443550000|2020-12-08 16:05:50|1901.1|1900.8|1901.3|1901|1901.3|1901|1901|1900.7|51
1607443560000|2020-12-08 16:06:00|1900.9|1900.6|1900.6|1900.3|1901.2|1900.9|1900.6|1900.3|46
1607443570000|2020-12-08 16:06:10|1900.7|1900.4|1900.4|1900.1|1900.7|1900.4|1900.3|1900|110
1607443580000|2020-12-08 16:06:20|1900.5|1900.2|1900.8|1900.5|1900.9|1900.6|1900.5|1900.2|36
1607443590000|2020-12-08 16:06:30|1900.9|1900.6|1901.3|1901|1901.4|1901.1|1900.9|1900.6|55
1607443600000|2020-12-08 16:06:40|1901.2|1900.9|1900.3|1900|1901.4|1901.1|1900.3|1900|82
1607443610000|2020-12-08 16:06:50|1900.5|1900.2|1900.2|1899.9|1900.5|1900.2|1900.1|1899.8|60
1607443620000|2020-12-08 16:07:00|1900.1|1899.8|1900.2|1899.9|1900.2|1899.9|1900|1899.7|14
1607443630000|2020-12-08 16:07:10|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.7|1899.4|17
1607443640000|2020-12-08 16:07:20|1899.9|1899.6|1899.9|1899.6|1900|1899.7|1899.6|1899.3|59
1607443650000|2020-12-08 16:07:30|1899.7|1899.4|1899.6|1899.3|1900|1899.7|1899.6|1899.3|23
1607443660000|2020-12-08 16:07:40|1899.5|1899.2|1899.4|1899.1|1899.7|1899.4|1899.4|1899.1|57
1607443670000|2020-12-08 16:07:50|1899.3|1899|1899.4|1899.1|1899.5|1899.2|1899|1898.7|60
1607443680000|2020-12-08 16:08:00|1899.5|1899.2|1899.5|1899.2|1899.7|1899.4|1899.5|1899.2|14
1607443690000|2020-12-08 16:08:10|1899.8|1899.5|1899.5|1899.2|1899.9|1899.6|1899.3|1899|41
1607443700000|2020-12-08 16:08:20|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.5|1899.2|19
1607443710000|2020-12-08 16:08:30|1899.7|1899.4|1899.7|1899.4|1899.8|1899.5|1899.7|1899.4|9
1607443720000|2020-12-08 16:08:40|1899.6|1899.3|1899.4|1899.1|1899.8|1899.5|1899.3|1899|23
1607443730000|2020-12-08 16:08:50|1899.2|1898.9|1899.6|1899.3|1899.6|1899.3|1899.2|1898.9|38
1607443740000|2020-12-08 16:09:00|1899.8|1899.5|1899.8|1899.5|1899.9|1899.6|1899.7|1899.4|315
1607443750000|2020-12-08 16:09:10|1899.7|1899.4|1899.7|1899.4|1899.8|1899.5|1899.5|1899.2|18
1607443760000|2020-12-08 16:09:20|1899.9|1899.6|1900.3|1900|1900.4|1900.1|1899.9|1899.6|18
1607443770000|2020-12-08 16:09:30|1900.2|1899.9|1899.8|1899.5|1900.2|1899.9|1899.8|1899.5|23
1607443780000|2020-12-08 16:09:40|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.8|1899.5|5
1607443790000|2020-12-08 16:09:50|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|11
1607443800000|2020-12-08 16:10:00|1899.9|1899.6|1899.7|1899.4|1899.9|1899.6|1899.7|1899.4|12
1607443810000|2020-12-08 16:10:10|1899.8|1899.5|1900|1899.7|1900.1|1899.8|1899.8|1899.5|20
1607443820000|2020-12-08 16:10:20|1899.9|1899.6|1899.6|1899.3|1900|1899.7|1899.4|1899.1|33
1607443830000|2020-12-08 16:10:30|1899.7|1899.4|1899.9|1899.6|1900|1899.7|1899.7|1899.4|15
1607443840000|2020-12-08 16:10:40|1900|1899.7|1899.9|1899.6|1900.3|1900|1899.7|1899.4|33
1607443850000|2020-12-08 16:10:50|1900|1899.7|1899.6|1899.3|1900|1899.7|1899.6|1899.3|23
1607443860000|2020-12-08 16:11:00|1899.7|1899.4|1899|1898.7|1899.7|1899.4|1899|1898.7|48
1607443870000|2020-12-08 16:11:10|1898.9|1898.6|1898.9|1898.6|1899.2|1898.9|1898.8|1898.5|24
1607443880000|2020-12-08 16:11:20|1899.1|1898.8|1899.1|1898.8|1899.2|1898.9|1899.1|1898.8|10
1607443890000|2020-12-08 16:11:30|1899.2|1898.9|1899.6|1899.3|1899.6|1899.3|1899|1898.7|111
1607443900000|2020-12-08 16:11:40|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.4|1899.1|21
1607443910000|2020-12-08 16:11:50|1899.3|1899|1899.9|1899.6|1899.9|1899.6|1899.3|1899|30
1607443920000|2020-12-08 16:12:00|1900|1899.7|1900.2|1899.9|1900.3|1900|1900|1899.7|17
1607443930000|2020-12-08 16:12:10|1900.5|1900.2|1900.7|1900.4|1900.8|1900.5|1900.3|1900|25
1607443940000|2020-12-08 16:12:20|1900.6|1900.3|1900.9|1900.6|1900.9|1900.6|1900.6|1900.3|15
1607443950000|2020-12-08 16:12:30|1900.8|1900.5|1900.9|1900.6|1901.1|1900.8|1900.7|1900.4|18
1607443960000|2020-12-08 16:12:40|1900.8|1900.5|1901|1900.7|1901|1900.7|1900.8|1900.5|36
1607443970000|2020-12-08 16:12:50|1901.1|1900.8|1900.9|1900.6|1901.1|1900.8|1900.7|1900.4|26
1607443980000|2020-12-08 16:13:00|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|19
1607443990000|2020-12-08 16:13:10|1900.8|1900.5|1900.7|1900.4|1901|1900.7|1900.6|1900.3|35
1607444000000|2020-12-08 16:13:20|||||||||7
1607444010000|2020-12-08 16:13:30|1900.5|1900.2|1900.4|1900.1|1900.7|1900.4|1900.4|1900.1|34
1607444020000|2020-12-08 16:13:40|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.3|1900|25
1607444030000|2020-12-08 16:13:50|1900.6|1900.3|1900.4|1900.1|1900.8|1900.5|1900.4|1900.1|27
1607444040000|2020-12-08 16:14:00|1900.5|1900.2|1900.3|1900|1900.5|1900.2|1900.1|1899.8|36
1607444050000|2020-12-08 16:14:10|1900.4|1900.1|1900.3|1900|1900.5|1900.2|1900.3|1900|34
1607444060000|2020-12-08 16:14:20|1900.4|1900.1|1900.5|1900.2|1900.6|1900.3|1900.3|1900|19
1607444070000|2020-12-08 16:14:30|1900.3|1900|1900.2|1899.9|1900.3|1900|1900.2|1899.9|18
1607444080000|2020-12-08 16:14:40|1900.1|1899.8|1899.8|1899.5|1900.1|1899.8|1899.8|1899.5|22
1607444090000|2020-12-08 16:14:50|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899.6|1899.3|22
1607444100000|2020-12-08 16:15:00|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.4|1899.1|53
1607444110000|2020-12-08 16:15:10|1899.7|1899.4|1900|1899.7|1900|1899.7|1899.6|1899.3|13
1607444120000|2020-12-08 16:15:20|1900.1|1899.8|1900.5|1900.2|1900.5|1900.2|1900.1|1899.8|15
1607444130000|2020-12-08 16:15:30|1900.6|1900.3|1900.5|1900.2|1900.7|1900.4|1900.5|1900.2|17
1607444140000|2020-12-08 16:15:40|1900.2|1899.9|1900.3|1900|1900.3|1900|1900.1|1899.8|15
1607444150000|2020-12-08 16:15:50|1900.4|1900.1|1900.5|1900.2|1900.6|1900.3|1900.4|1900.1|6
1607444160000|2020-12-08 16:16:00|1900.6|1900.3|1900.7|1900.4|1900.9|1900.6|1900.6|1900.3|20
1607444170000|2020-12-08 16:16:10|1900.6|1900.3|1899.9|1899.6|1900.6|1900.3|1899.9|1899.6|23
1607444180000|2020-12-08 16:16:20|1900|1899.7|1900.1|1899.8|1900.3|1900|1900|1899.7|25
1607444190000|2020-12-08 16:16:30|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900|1899.7|18
1607444200000|2020-12-08 16:16:40|1900.4|1900.1|1900.4|1900.1|1900.6|1900.3|1900.3|1900|33
1607444210000|2020-12-08 16:16:50|1900.2|1899.9|1900.7|1900.4|1900.8|1900.5|1900.2|1899.9|38
1607444220000|2020-12-08 16:17:00|1900.8|1900.5|1901.1|1900.8|1901.2|1900.9|1900.8|1900.5|33
1607444230000|2020-12-08 16:17:10|1901.3|1901|1901.3|1901|1901.6|1901.3|1901.3|1901|57
1607444240000|2020-12-08 16:17:20|1901.4|1901.1|1901.7|1901.4|1901.7|1901.4|1901.3|1901|110
1607444250000|2020-12-08 16:17:30|1901.6|1901.3|1901.6|1901.3|1901.7|1901.4|1901.6|1901.3|44
1607444260000|2020-12-08 16:17:40|1901.5|1901.2|1901.5|1901.2|1901.7|1901.4|1901.4|1901.1|45
1607444270000|2020-12-08 16:17:50|1901.4|1901.1|1901.1|1900.8|1901.5|1901.2|1901|1900.7|103
1607444280000|2020-12-08 16:18:00|1901|1900.7|1900.7|1900.4|1901|1900.7|1900.6|1900.3|60
1607444290000|2020-12-08 16:18:10|1900.6|1900.3|1900.5|1900.2|1900.9|1900.6|1900.5|1900.2|23
1607444300000|2020-12-08 16:18:20|1900.4|1900.1|1900.7|1900.4|1900.7|1900.4|1900.4|1900.1|40
1607444310000|2020-12-08 16:18:30|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.6|1900.3|18
1607444320000|2020-12-08 16:18:40|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|20
1607444330000|2020-12-08 16:18:50|1900.9|1900.6|1901.3|1901|1901.3|1901|1900.9|1900.6|14
1607444340000|2020-12-08 16:19:00|1901.2|1900.9|1901.5|1901.2|1901.5|1901.2|1901.1|1900.8|34
1607444350000|2020-12-08 16:19:10|1901.7|1901.4|1901.5|1901.2|1901.7|1901.4|1901.5|1901.2|14
1607444360000|2020-12-08 16:19:20|1901.4|1901.1|1901.1|1900.8|1901.4|1901.1|1901|1900.7|17
1607444370000|2020-12-08 16:19:30|1901.2|1900.9|1901.2|1900.9|1901.5|1901.2|1901.2|1900.9|16
1607444380000|2020-12-08 16:19:40|1901.3|1901|1901.2|1900.9|1901.3|1901|1901.1|1900.8|15
1607444390000|2020-12-08 16:19:50|1901.3|1901|1901.1|1900.8|1901.3|1901|1901|1900.7|23
1607444400000|2020-12-08 16:20:00|1901.2|1900.9|1901.1|1900.8|1901.3|1901|1901|1900.7|22
1607444410000|2020-12-08 16:20:10|1901.3|1901|1901|1900.7|1901.3|1901|1900.8|1900.5|29
1607444420000|2020-12-08 16:20:20|1900.8|1900.5|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|17
1607444430000|2020-12-08 16:20:30|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|28
1607444440000|2020-12-08 16:20:40|1901|1900.7|1901.2|1900.9|1901.2|1900.9|1901|1900.7|16
1607444450000|2020-12-08 16:20:50|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|2
1607444460000|2020-12-08 16:21:00|1901.3|1901|1901.3|1901|1901.4|1901.1|1901.3|1901|35
1607444470000|2020-12-08 16:21:10|1901.4|1901.1|1901.1|1900.8|1901.4|1901.1|1901.1|1900.8|14
1607444480000|2020-12-08 16:21:20|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.2|1900.9|15
1607444490000|2020-12-08 16:21:30|1901.4|1901.1|1901.2|1900.9|1901.4|1901.1|1901.1|1900.8|10
1607444500000|2020-12-08 16:21:40|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901|1900.7|28
1607444510000|2020-12-08 16:21:50|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1900.9|1900.6|12
1607444520000|2020-12-08 16:22:00|1901|1900.7|1901.1|1900.8|1901.2|1900.9|1900.9|1900.6|20
1607444530000|2020-12-08 16:22:10|1901.3|1901|1901.2|1900.9|1901.3|1901|1900.9|1900.6|28
1607444540000|2020-12-08 16:22:20|1901.3|1901|1901.2|1900.9|1901.3|1901|1901.1|1900.8|13
1607444550000|2020-12-08 16:22:30|1901.3|1901|1901.3|1901|1901.5|1901.2|1901.3|1901|14
1607444560000|2020-12-08 16:22:40|1901.1|1900.8|1901.1|1900.8|1901.3|1901|1901.1|1900.8|23
1607444570000|2020-12-08 16:22:50|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.2|1900.9|6
1607444580000|2020-12-08 16:23:00|1901.2|1900.9|1901.1|1900.8|1901.3|1901|1901|1900.7|22
1607444590000|2020-12-08 16:23:10|1901|1900.7|1900.8|1900.5|1901|1900.7|1900.8|1900.5|42
1607444600000|2020-12-08 16:23:20|1900.7|1900.4|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|20
1607444610000|2020-12-08 16:23:30|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|6
1607444620000|2020-12-08 16:23:40|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1900.5|1900.2|26
1607444630000|2020-12-08 16:23:50|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|14
1607444640000|2020-12-08 16:24:00|1900.4|1900.1|1900.1|1899.8|1900.4|1900.1|1900.1|1899.8|28
1607444650000|2020-12-08 16:24:10|1900|1899.7|1900.2|1899.9|1900.2|1899.9|1899.8|1899.5|72
1607444660000|2020-12-08 16:24:20|1900.3|1900|1900.2|1899.9|1900.3|1900|1900.2|1899.9|10
1607444670000|2020-12-08 16:24:30|1900.3|1900|1900.6|1900.3|1900.6|1900.3|1900.3|1900|18
1607444680000|2020-12-08 16:24:40|1900.5|1900.2|1900.6|1900.3|1900.8|1900.5|1900.5|1900.2|15
1607444690000|2020-12-08 16:24:50|1900.8|1900.5|1900.8|1900.5|1901.1|1900.8|1900.8|1900.5|19
1607444700000|2020-12-08 16:25:00|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|22
1607444710000|2020-12-08 16:25:10|1901|1900.7|1901.2|1900.9|1901.2|1900.9|1900.9|1900.6|36
1607444720000|2020-12-08 16:25:20|1901.3|1901|1901.3|1901|1901.3|1901|1901.1|1900.8|20
1607444730000|2020-12-08 16:25:30|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1901.2|1900.9|14
1607444740000|2020-12-08 16:25:40|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|14
1607444750000|2020-12-08 16:25:50|1901.1|1900.8|1901.3|1901|1901.3|1901|1901.1|1900.8|31
1607444760000|2020-12-08 16:26:00|1901.5|1901.2|1901.4|1901.1|1901.6|1901.3|1901.4|1901.1|38
1607444770000|2020-12-08 16:26:10|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|16
1607444780000|2020-12-08 16:26:20|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.2|1900.9|55
1607444790000|2020-12-08 16:26:30|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|3
1607444800000|2020-12-08 16:26:40|1901.3|1901|1901.5|1901.2|1901.5|1901.2|1901.3|1901|17
1607444810000|2020-12-08 16:26:50|1901.4|1901.1|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|5
1607444820000|2020-12-08 16:27:00|1901.5|1901.2|1901.1|1900.8|1901.5|1901.2|1901|1900.7|29
1607444830000|2020-12-08 16:27:10|1901.2|1900.9|1901.1|1900.8|1901.3|1901|1901.1|1900.8|23
1607444840000|2020-12-08 16:27:20|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.2|1900.9|12
1607444850000|2020-12-08 16:27:30|1901.1|1900.8|1900.6|1900.3|1901.1|1900.8|1900.6|1900.3|18
1607444860000|2020-12-08 16:27:40|1900.7|1900.4|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|6
1607444870000|2020-12-08 16:27:50|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1900.5|1900.2|23
1607444880000|2020-12-08 16:28:00|1900.7|1900.4|1900.6|1900.3|1900.9|1900.6|1900.6|1900.3|15
1607444890000|2020-12-08 16:28:10|1900.5|1900.2|1900.6|1900.3|1900.7|1900.4|1900.5|1900.2|14
1607444900000|2020-12-08 16:28:20|1900.5|1900.2|1900.7|1900.4|1900.7|1900.4|1900.5|1900.2|6
1607444910000|2020-12-08 16:28:30|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.6|1900.3|24
1607444920000|2020-12-08 16:28:40|1900.8|1900.5|1901.1|1900.8|1901.1|1900.8|1900.8|1900.5|10
1607444930000|2020-12-08 16:28:50|1901|1900.7|1901.3|1901|1901.3|1901|1900.8|1900.5|25
1607444940000|2020-12-08 16:29:00|1901.1|1900.8|1900.9|1900.6|1901.1|1900.8|1900.7|1900.4|18
1607444950000|2020-12-08 16:29:10|1901|1900.7|1900.9|1900.6|1901.1|1900.8|1900.9|1900.6|13
1607444960000|2020-12-08 16:29:20|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|8
1607444970000|2020-12-08 16:29:30|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|13
1607444980000|2020-12-08 16:29:40|1900.7|1900.4|1901.1|1900.8|1901.1|1900.8|1900.7|1900.4|47
1607444990000|2020-12-08 16:29:50|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1900.9|1900.6|19
1607445000000|2020-12-08 16:30:00|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|271
1607445010000|2020-12-08 16:30:10|1901|1900.7|1901.3|1901|1901.3|1901|1901|1900.7|27
1607445020000|2020-12-08 16:30:20|1901.2|1900.9|1901|1900.7|1901.3|1901|1901|1900.7|31
1607445030000|2020-12-08 16:30:30|1900.9|1900.6|1901.3|1901|1901.3|1901|1900.9|1900.6|19
1607445040000|2020-12-08 16:30:40|1901.1|1900.8|1900.8|1900.5|1901.1|1900.8|1900.6|1900.3|36
1607445050000|2020-12-08 16:30:50|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.8|1900.5|30
1607445060000|2020-12-08 16:31:00|1900.9|1900.6|1901.2|1900.9|1901.2|1900.9|1900.9|1900.6|26
1607445070000|2020-12-08 16:31:10|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901|1900.7|23
1607445080000|2020-12-08 16:31:20|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.7|1900.4|61
1607445090000|2020-12-08 16:31:30|1901|1900.7|1901.3|1901|1901.3|1901|1901|1900.7|17
1607445100000|2020-12-08 16:31:40|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|21
1607445110000|2020-12-08 16:31:50|1900.8|1900.5|1900.9|1900.6|1901|1900.7|1900.8|1900.5|19
1607445120000|2020-12-08 16:32:00|1901|1900.7|1901|1900.7|1901|1900.7|1900.7|1900.4|23
1607445130000|2020-12-08 16:32:10|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|12
1607445140000|2020-12-08 16:32:20|1901|1900.7|1901.3|1901|1901.3|1901|1901|1900.7|14
1607445150000|2020-12-08 16:32:30|1901.4|1901.1|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|22
1607445160000|2020-12-08 16:32:40|1901.7|1901.4|1901.7|1901.4|1902|1901.7|1901.7|1901.4|46
1607445170000|2020-12-08 16:32:50|1901.8|1901.5|1901.8|1901.5|1902.3|1902|1901.8|1901.5|172
1607445180000|2020-12-08 16:33:00|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.4|1901.1|43
1607445190000|2020-12-08 16:33:10|1901.4|1901.1|1901.4|1901.1|1901.5|1901.2|1901.3|1901|29
1607445200000|2020-12-08 16:33:20|1901.5|1901.2|1901.4|1901.1|1901.5|1901.2|1901.4|1901.1|5
1607445210000|2020-12-08 16:33:30|1901.3|1901|1901.2|1900.9|1901.4|1901.1|1901.2|1900.9|30
1607445220000|2020-12-08 16:33:40|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901|1900.7|13
1607445230000|2020-12-08 16:33:50|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.2|1900.9|10
1607445240000|2020-12-08 16:34:00|1901.1|1900.8|1901.1|1900.8|1901.2|1900.9|1901|1900.7|21
1607445250000|2020-12-08 16:34:10|1901.2|1900.9|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|11
1607445260000|2020-12-08 16:34:20|1901.2|1900.9|1901|1900.7|1901.3|1901|1901|1900.7|25
1607445270000|2020-12-08 16:34:30|1901.1|1900.8|1900.8|1900.5|1901.2|1900.9|1900.8|1900.5|57
1607445280000|2020-12-08 16:34:40|1900.9|1900.6|1900.6|1900.3|1900.9|1900.6|1900.5|1900.2|88
1607445290000|2020-12-08 16:34:50|1900.5|1900.2|1900.7|1900.4|1900.7|1900.4|1900.5|1900.2|16
1607445300000|2020-12-08 16:35:00|1900.6|1900.3|1900.4|1900.1|1900.7|1900.4|1900.4|1900.1|41
1607445310000|2020-12-08 16:35:10|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.5|1900.2|25
1607445320000|2020-12-08 16:35:20|1900.5|1900.2|1900.9|1900.6|1900.9|1900.6|1900.5|1900.2|25
1607445330000|2020-12-08 16:35:30|1900.8|1900.5|1901.1|1900.8|1901.1|1900.8|1900.8|1900.5|75
1607445340000|2020-12-08 16:35:40|1901|1900.7|1901|1900.7|1901.2|1900.9|1901|1900.7|57
1607445350000|2020-12-08 16:35:50|1900.8|1900.5|1900.6|1900.3|1900.8|1900.5|1900.5|1900.2|62
1607445360000|2020-12-08 16:36:00|1900.5|1900.2|1900.4|1900.1|1900.6|1900.3|1900.4|1900.1|85
1607445370000|2020-12-08 16:36:10|1900.3|1900|1900.5|1900.2|1900.6|1900.3|1900.3|1900|21
1607445380000|2020-12-08 16:36:20|1900.3|1900|1900.1|1899.8|1900.3|1900|1900|1899.7|24
1607445390000|2020-12-08 16:36:30|1900|1899.7|1900.3|1900|1900.3|1900|1899.9|1899.6|37
1607445400000|2020-12-08 16:36:40|1900.2|1899.9|1899.9|1899.6|1900.2|1899.9|1899.9|1899.6|21
1607445410000|2020-12-08 16:36:50|1900|1899.7|1899.9|1899.6|1900.2|1899.9|1899.9|1899.6|19
1607445420000|2020-12-08 16:37:00|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.6|1899.3|26
1607445430000|2020-12-08 16:37:10|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.5|1899.2|22
1607445440000|2020-12-08 16:37:20|1899.4|1899.1|1899.6|1899.3|1899.8|1899.5|1899.3|1899|144
1607445450000|2020-12-08 16:37:30|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|5
1607445460000|2020-12-08 16:37:40|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|18
1607445470000|2020-12-08 16:37:50|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.6|1899.3|30
1607445480000|2020-12-08 16:38:00|1899.6|1899.3|1899.4|1899.1|1899.7|1899.4|1899.4|1899.1|22
1607445490000|2020-12-08 16:38:10|1899.5|1899.2|1899.5|1899.2|1899.5|1899.2|1899.4|1899.1|27
1607445500000|2020-12-08 16:38:20|1899.4|1899.1|1899.5|1899.2|1899.6|1899.3|1899.4|1899.1|10
1607445510000|2020-12-08 16:38:30|1899.6|1899.3|1899.6|1899.3|1899.8|1899.5|1899.6|1899.3|8
1607445520000|2020-12-08 16:38:40|1899.5|1899.2|1899.6|1899.3|1899.6|1899.3|1899.4|1899.1|25
1607445530000|2020-12-08 16:38:50|1899.5|1899.2|1899.3|1899|1899.5|1899.2|1899.1|1898.8|23
1607445540000|2020-12-08 16:39:00|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.2|1898.9|20
1607445550000|2020-12-08 16:39:10|1899.3|1899|1899.4|1899.1|1899.4|1899.1|1899.3|1899|7
1607445560000|2020-12-08 16:39:20|1899.3|1899|1899.6|1899.3|1899.6|1899.3|1899.3|1899|20
1607445570000|2020-12-08 16:39:30|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.6|1899.3|11
1607445580000|2020-12-08 16:39:40|1899.6|1899.3|1900|1899.7|1900|1899.7|1899.6|1899.3|30
1607445590000|2020-12-08 16:39:50|1899.9|1899.6|1900.2|1899.9|1900.2|1899.9|1899.9|1899.6|33
1607445600000|2020-12-08 16:40:00|1900.1|1899.8|1900.5|1900.2|1900.5|1900.2|1900.1|1899.8|55
1607445610000|2020-12-08 16:40:10|1900.6|1900.3|1900.2|1899.9|1900.6|1900.3|1899.9|1899.6|82
1607445620000|2020-12-08 16:40:20|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|29
1607445630000|2020-12-08 16:40:30|1900.2|1899.9|1900.4|1900.1|1900.4|1900.1|1900|1899.7|43
1607445640000|2020-12-08 16:40:40|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900.2|1899.9|50
1607445650000|2020-12-08 16:40:50|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|43
1607445660000|2020-12-08 16:41:00|1900.4|1900.1|1900.1|1899.8|1900.4|1900.1|1900.1|1899.8|135
1607445670000|2020-12-08 16:41:10|1900|1899.7|1900.4|1900.1|1900.4|1900.1|1899.9|1899.6|33
1607445680000|2020-12-08 16:41:20|1900.5|1900.2|1900.7|1900.4|1900.7|1900.4|1900.4|1900.1|57
1607445690000|2020-12-08 16:41:30|1900.6|1900.3|1900.5|1900.2|1900.9|1900.6|1900.5|1900.2|63
1607445700000|2020-12-08 16:41:40|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|33
1607445710000|2020-12-08 16:41:50|1900.3|1900|1900.1|1899.8|1900.3|1900|1900|1899.7|36
1607445720000|2020-12-08 16:42:00|1900.2|1899.9|1899.6|1899.3|1900.2|1899.9|1899.5|1899.2|65
1607445730000|2020-12-08 16:42:10|1899.7|1899.4|1899.7|1899.4|1899.8|1899.5|1899.7|1899.4|23
1607445740000|2020-12-08 16:42:20|1899.6|1899.3|1899.4|1899.1|1899.8|1899.5|1899.4|1899.1|45
1607445750000|2020-12-08 16:42:30|1899.5|1899.2|1899.4|1899.1|1899.5|1899.2|1899.3|1899|51
1607445760000|2020-12-08 16:42:40|1899.5|1899.2|1899.6|1899.3|1899.7|1899.4|1899.5|1899.2|45
1607445770000|2020-12-08 16:42:50|1899.5|1899.2|1899.8|1899.5|1900|1899.7|1899.5|1899.2|34
1607445780000|2020-12-08 16:43:00|1899.9|1899.6|1899.4|1899.1|1899.9|1899.6|1899.3|1899|60
1607445790000|2020-12-08 16:43:10|1899.5|1899.2|1900|1899.7|1900|1899.7|1899.5|1899.2|29
1607445800000|2020-12-08 16:43:20|1899.9|1899.6|1899.9|1899.6|1900|1899.7|1899.8|1899.5|37
1607445810000|2020-12-08 16:43:30|1900|1899.7|1900.1|1899.8|1900.2|1899.9|1899.9|1899.6|58
1607445820000|2020-12-08 16:43:40|1900.2|1899.9|1899.7|1899.4|1900.2|1899.9|1899.7|1899.4|50
1607445830000|2020-12-08 16:43:50|1899.8|1899.5|1899.9|1899.6|1900|1899.7|1899.8|1899.5|15
1607445840000|2020-12-08 16:44:00|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.8|1899.5|102
1607445850000|2020-12-08 16:44:10|1900.2|1899.9|1900.5|1900.2|1900.5|1900.2|1900.2|1899.9|33
1607445860000|2020-12-08 16:44:20|1900.4|1900.1|1900.1|1899.8|1900.4|1900.1|1900.1|1899.8|74
1607445870000|2020-12-08 16:44:30|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900|1899.7|35
1607445880000|2020-12-08 16:44:40|1900.3|1900|1900.6|1900.3|1900.7|1900.4|1900.3|1900|46
1607445890000|2020-12-08 16:44:50|1900.7|1900.4|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|49
1607445900000|2020-12-08 16:45:00|1900.9|1900.6|1901.3|1901|1901.4|1901.1|1900.9|1900.6|53
1607445910000|2020-12-08 16:45:10|1901.4|1901.1|1901.2|1900.9|1901.4|1901.1|1901.2|1900.9|50
1607445920000|2020-12-08 16:45:20|1901.3|1901|1901.5|1901.2|1901.7|1901.4|1901.3|1901|63
1607445930000|2020-12-08 16:45:30|1901.7|1901.4|1901.5|1901.2|1901.7|1901.4|1901.4|1901.1|33
1607445940000|2020-12-08 16:45:40|1901.6|1901.3|1901.7|1901.4|1901.8|1901.5|1901.5|1901.2|61
1607445950000|2020-12-08 16:45:50|1901.8|1901.5|1902.3|1902|1902.3|1902|1901.8|1901.5|60
1607445960000|2020-12-08 16:46:00|1902.4|1902.1|1902.9|1902.6|1903|1902.7|1902.4|1902.1|165
1607445970000|2020-12-08 16:46:10|1903|1902.7|1903.1|1902.8|1903.2|1902.9|1903|1902.7|64
1607445980000|2020-12-08 16:46:20|1903.2|1902.9|1903.3|1903|1903.3|1903|1903|1902.7|43
1607445990000|2020-12-08 16:46:30|1903.2|1902.9|1903.1|1902.8|1903.3|1903|1903|1902.7|60
1607446000000|2020-12-08 16:46:40|1903.3|1903|1903.2|1902.9|1903.4|1903.1|1903.1|1902.8|54
1607446010000|2020-12-08 16:46:50|1903.3|1903|1903.3|1903|1903.4|1903.1|1903.2|1902.9|86
1607446020000|2020-12-08 16:47:00|1903.1|1902.8|1903.6|1903.3|1903.6|1903.3|1903.1|1902.8|82
1607446030000|2020-12-08 16:47:10|1903.8|1903.5|1904.1|1903.8|1904.1|1903.8|1903.8|1903.5|116
1607446040000|2020-12-08 16:47:20|1904.2|1903.9|1904.3|1904|1904.4|1904.1|1904.1|1903.8|61
1607446050000|2020-12-08 16:47:30|1904.2|1903.9|1904.2|1903.9|1904.3|1904|1903.9|1903.6|56
1607446060000|2020-12-08 16:47:40|1904.3|1904|1904|1903.7|1904.3|1904|1903.8|1903.5|86
1607446070000|2020-12-08 16:47:50|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1903.7|1903.4|65
1607446080000|2020-12-08 16:48:00|1903.9|1903.6|1904|1903.7|1904.2|1903.9|1903.9|1903.6|90
1607446090000|2020-12-08 16:48:10|1903.9|1903.6|1903.6|1903.3|1904.3|1904|1903.6|1903.3|129
1607446100000|2020-12-08 16:48:20|1903.9|1903.6|1904|1903.7|1904|1903.7|1903.9|1903.6|26
1607446110000|2020-12-08 16:48:30|1904.1|1903.8|1904.4|1904.1|1904.4|1904.1|1903.9|1903.6|44
1607446120000|2020-12-08 16:48:40|1904.3|1904|1904.3|1904|1904.4|1904.1|1904.1|1903.8|79
1607446130000|2020-12-08 16:48:50|1904.2|1903.9|1904.3|1904|1904.4|1904.1|1904.2|1903.9|42
1607446140000|2020-12-08 16:49:00|1904.4|1904.1|1904.6|1904.3|1904.6|1904.3|1904.4|1904.1|50
1607446150000|2020-12-08 16:49:10|1904.7|1904.4|1905|1904.7|1905|1904.7|1904.6|1904.3|96
1607446160000|2020-12-08 16:49:20|1904.7|1904.4|1904.3|1904|1904.7|1904.4|1904.2|1903.9|34
1607446170000|2020-12-08 16:49:30|1904.2|1903.9|1903.9|1903.6|1904.3|1904|1903.7|1903.4|65
1607446180000|2020-12-08 16:49:40|1904|1903.7|1904.2|1903.9|1904.2|1903.9|1903.7|1903.4|49
1607446190000|2020-12-08 16:49:50|1904.3|1904|1904.3|1904|1904.5|1904.2|1904.3|1904|45
1607446200000|2020-12-08 16:50:00|1904.2|1903.9|1904.6|1904.3|1904.6|1904.3|1904.2|1903.9|59
1607446210000|2020-12-08 16:50:10|1904.5|1904.2|1904.8|1904.5|1904.8|1904.5|1904.5|1904.2|37
1607446220000|2020-12-08 16:50:20|1904.7|1904.4|1905.2|1904.9|1905.2|1904.9|1904.6|1904.3|53
1607446230000|2020-12-08 16:50:30|1905.1|1904.8|1905.3|1905|1905.4|1905.1|1905.1|1904.8|114
1607446240000|2020-12-08 16:50:40|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.1|1904.8|45
1607446250000|2020-12-08 16:50:50|1905.4|1905.1|1905.7|1905.4|1905.7|1905.4|1905.3|1905|50
1607446260000|2020-12-08 16:51:00|1905.6|1905.3|1905.8|1905.5|1906.2|1905.9|1905.5|1905.2|150
1607446270000|2020-12-08 16:51:10|1905.9|1905.6|1905.9|1905.6|1906|1905.7|1905.7|1905.4|53
1607446280000|2020-12-08 16:51:20|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1905.8|1905.5|46
1607446290000|2020-12-08 16:51:30|1905.9|1905.6|1906.2|1905.9|1906.3|1906|1905.9|1905.6|86
1607446300000|2020-12-08 16:51:40|1906.1|1905.8|1906.1|1905.8|1906.2|1905.9|1906|1905.7|98
1607446310000|2020-12-08 16:51:50|1906|1905.7|1906.1|1905.8|1906.2|1905.9|1906|1905.7|67
1607446320000|2020-12-08 16:52:00|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1906.2|1905.9|86
1607446330000|2020-12-08 16:52:10|1906.3|1906|1906.7|1906.4|1906.8|1906.5|1906.3|1906|100
1607446340000|2020-12-08 16:52:20|1906.6|1906.3|1907.1|1906.8|1907.1|1906.8|1906.6|1906.3|73
1607446350000|2020-12-08 16:52:30|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1907|1906.7|44
1607446360000|2020-12-08 16:52:40|1907|1906.7|1906.1|1905.8|1907|1906.7|1906.1|1905.8|89
1607446370000|2020-12-08 16:52:50|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1905.8|1905.5|65
1607446380000|2020-12-08 16:53:00|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906|1905.7|40
1607446390000|2020-12-08 16:53:10|1906|1905.7|1906|1905.7|1906.3|1906|1906|1905.7|51
1607446400000|2020-12-08 16:53:20|1905.9|1905.6|1905.6|1905.3|1905.9|1905.6|1905.6|1905.3|61
1607446410000|2020-12-08 16:53:30|1905.7|1905.4|1906|1905.7|1906|1905.7|1905.7|1905.4|54
1607446420000|2020-12-08 16:53:40|1905.9|1905.6|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|38
1607446430000|2020-12-08 16:53:50|1906.2|1905.9|1906|1905.7|1906.2|1905.9|1906|1905.7|40
1607446440000|2020-12-08 16:54:00|1906.1|1905.8|1906|1905.7|1906.1|1905.8|1905.8|1905.5|55
1607446450000|2020-12-08 16:54:10|1905.9|1905.6|1906.1|1905.8|1906.3|1906|1905.9|1905.6|39
1607446460000|2020-12-08 16:54:20|1906|1905.7|1906.5|1906.2|1906.6|1906.3|1906|1905.7|55
1607446470000|2020-12-08 16:54:30|1906.4|1906.1|1906.4|1906.1|1906.6|1906.3|1906.3|1906|47
1607446480000|2020-12-08 16:54:40|1906.5|1906.2|1906.3|1906|1906.6|1906.3|1906.3|1906|59
1607446490000|2020-12-08 16:54:50|1906.4|1906.1|1905.9|1905.6|1906.4|1906.1|1905.9|1905.6|73
1607446500000|2020-12-08 16:55:00|1906|1905.7|1905.6|1905.3|1906|1905.7|1905.6|1905.3|50
1607446510000|2020-12-08 16:55:10|1905.5|1905.2|1905.8|1905.5|1905.8|1905.5|1905.4|1905.1|69
1607446520000|2020-12-08 16:55:20|1905.9|1905.6|1906|1905.7|1906|1905.7|1905.8|1905.5|54
1607446530000|2020-12-08 16:55:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906|1905.7|60
1607446540000|2020-12-08 16:55:40|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906|1905.7|87
1607446550000|2020-12-08 16:55:50|1906.2|1905.9|1905.8|1905.5|1906.2|1905.9|1905.7|1905.4|188
1607446560000|2020-12-08 16:56:00|1905.7|1905.4|1905.5|1905.2|1906.1|1905.8|1905.5|1905.2|70
1607446570000|2020-12-08 16:56:10|1905.4|1905.1|1905.7|1905.4|1905.8|1905.5|1905.4|1905.1|43
1607446580000|2020-12-08 16:56:20|1905.6|1905.3|1905.3|1905|1905.6|1905.3|1905.2|1904.9|64
1607446590000|2020-12-08 16:56:30|1905.4|1905.1|1905.7|1905.4|1905.7|1905.4|1905.4|1905.1|44
1607446600000|2020-12-08 16:56:40|1905.5|1905.2|1905.5|1905.2|1905.6|1905.3|1905.4|1905.1|37
1607446610000|2020-12-08 16:56:50|1905.6|1905.3|1905.7|1905.4|1905.7|1905.4|1905.5|1905.2|77
1607446620000|2020-12-08 16:57:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.2|1904.9|48
1607446630000|2020-12-08 16:57:10|1905.7|1905.4|1906|1905.7|1906|1905.7|1905.7|1905.4|46
1607446640000|2020-12-08 16:57:20|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1906.2|1905.9|64
1607446650000|2020-12-08 16:57:30|1906.3|1906|1906.5|1906.2|1906.5|1906.2|1906.3|1906|34
1607446660000|2020-12-08 16:57:40|1906.6|1906.3|1906.7|1906.4|1906.8|1906.5|1906.6|1906.3|51
1607446670000|2020-12-08 16:57:50|1906.8|1906.5|1906.6|1906.3|1906.9|1906.6|1906.6|1906.3|66
1607446680000|2020-12-08 16:58:00|1906.7|1906.4|1907|1906.7|1907.1|1906.8|1906.7|1906.4|74
1607446690000|2020-12-08 16:58:10|1907.1|1906.8|1907.2|1906.9|1907.2|1906.9|1906.9|1906.6|72
1607446700000|2020-12-08 16:58:20|1907.3|1907|1907.4|1907.1|1907.6|1907.3|1907.2|1906.9|97
1607446710000|2020-12-08 16:58:30|1907.5|1907.2|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|53
1607446720000|2020-12-08 16:58:40|1907.6|1907.3|1907.4|1907.1|1907.8|1907.5|1907.4|1907.1|82
1607446730000|2020-12-08 16:58:50|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1907.3|1907|48
1607446740000|2020-12-08 16:59:00|1907.3|1907|1907.5|1907.2|1907.7|1907.4|1907.2|1906.9|83
1607446750000|2020-12-08 16:59:10|1907.4|1907.1|1907.1|1906.8|1907.5|1907.2|1907.1|1906.8|64
1607446760000|2020-12-08 16:59:20|1907|1906.7|1906.5|1906.2|1907|1906.7|1906.5|1906.2|57
1607446770000|2020-12-08 16:59:30|1906.3|1906|1906.3|1906|1906.4|1906.1|1906.2|1905.9|91
1607446780000|2020-12-08 16:59:40|1906.2|1905.9|1906.5|1906.2|1906.6|1906.3|1906.2|1905.9|75
1607446790000|2020-12-08 16:59:50|1906.4|1906.1|1906.4|1906.1|1906.5|1906.2|1906.2|1905.9|50
1607446800000|2020-12-08 17:00:00|1906.3|1906|1906.1|1905.8|1906.6|1906.3|1906.1|1905.8|79
1607446810000|2020-12-08 17:00:10|1906.2|1905.9|1906|1905.7|1906.2|1905.9|1906|1905.7|45
1607446820000|2020-12-08 17:00:20|1906.1|1905.8|1906.1|1905.8|1906.2|1905.9|1906|1905.7|43
1607446830000|2020-12-08 17:00:30|1906.2|1905.9|1906.2|1905.9|1906.5|1906.2|1906.1|1905.8|147
1607446840000|2020-12-08 17:00:40|1906.3|1906|1905.9|1905.6|1906.3|1906|1905.8|1905.5|110
1607446850000|2020-12-08 17:00:50|1906|1905.7|1905.5|1905.2|1906.1|1905.8|1905.5|1905.2|101
1607446860000|2020-12-08 17:01:00|1905.4|1905.1|1905|1904.7|1905.5|1905.2|1905|1904.7|116
1607446870000|2020-12-08 17:01:10|1904.9|1904.6|1905|1904.7|1905.1|1904.8|1904.6|1904.3|113
1607446880000|2020-12-08 17:01:20|1904.9|1904.6|1904.6|1904.3|1904.9|1904.6|1904.5|1904.2|55
1607446890000|2020-12-08 17:01:30|1904.7|1904.4|1904.6|1904.3|1904.8|1904.5|1904.6|1904.3|74
1607446900000|2020-12-08 17:01:40|1904.5|1904.2|1904.3|1904|1904.6|1904.3|1904.2|1903.9|68
1607446910000|2020-12-08 17:01:50|1904.4|1904.1|1904.8|1904.5|1904.9|1904.6|1904.4|1904.1|61
1607446920000|2020-12-08 17:02:00|1904.7|1904.4|1904.5|1904.2|1904.7|1904.4|1904.2|1903.9|66
1607446930000|2020-12-08 17:02:10|1904.4|1904.1|1904.6|1904.3|1904.7|1904.4|1904.4|1904.1|62
1607446940000|2020-12-08 17:02:20|1904.7|1904.4|1904.5|1904.2|1904.7|1904.4|1904.4|1904.1|58
1607446950000|2020-12-08 17:02:30|1904.6|1904.3|1904.5|1904.2|1904.6|1904.3|1904.5|1904.2|98
1607446960000|2020-12-08 17:02:40|1904.4|1904.1|1904.6|1904.3|1904.7|1904.4|1904.3|1904|57
1607446970000|2020-12-08 17:02:50|1904.7|1904.4|1904.5|1904.2|1904.7|1904.4|1904.5|1904.2|42
1607446980000|2020-12-08 17:03:00|1904.4|1904.1|1904.3|1904|1904.6|1904.3|1904.2|1903.9|83
1607446990000|2020-12-08 17:03:10|1904.4|1904.1|1904|1903.7|1904.5|1904.2|1904|1903.7|56
1607447000000|2020-12-08 17:03:20|1904.1|1903.8|1904.4|1904.1|1904.4|1904.1|1904.1|1903.8|43
1607447010000|2020-12-08 17:03:30|1904.5|1904.2|1904.4|1904.1|1904.6|1904.3|1904.4|1904.1|58
1607447020000|2020-12-08 17:03:40|1904.3|1904|1904.7|1904.4|1904.9|1904.6|1904.2|1903.9|44
1607447030000|2020-12-08 17:03:50|1904.8|1904.5|1904.7|1904.4|1904.8|1904.5|1904.7|1904.4|44
1607447040000|2020-12-08 17:04:00|1904.8|1904.5|1904.9|1904.6|1904.9|1904.6|1904.7|1904.4|36
1607447050000|2020-12-08 17:04:10|1905|1904.7|1905.2|1904.9|1905.4|1905.1|1905|1904.7|73
1607447060000|2020-12-08 17:04:20|1905.3|1905|1905.4|1905.1|1905.4|1905.1|1905.2|1904.9|50
1607447070000|2020-12-08 17:04:30|1905.3|1905|1905.4|1905.1|1905.5|1905.2|1905.1|1904.8|50
1607447080000|2020-12-08 17:04:40|1905.2|1904.9|1905.4|1905.1|1905.4|1905.1|1905.2|1904.9|33
1607447090000|2020-12-08 17:04:50|1905.5|1905.2|1905.8|1905.5|1905.8|1905.5|1905.5|1905.2|43
1607447100000|2020-12-08 17:05:00|1905.7|1905.4|1905.2|1904.9|1905.7|1905.4|1905.2|1904.9|72
1607447110000|2020-12-08 17:05:10|1905.3|1905|1905|1904.7|1905.3|1905|1905|1904.7|53
1607447120000|2020-12-08 17:05:20|1904.9|1904.6|1905|1904.7|1905.1|1904.8|1904.9|1904.6|66
1607447130000|2020-12-08 17:05:30|1905.1|1904.8|1905.1|1904.8|1905.2|1904.9|1905|1904.7|46
1607447140000|2020-12-08 17:05:40|1905.3|1905|1905.2|1904.9|1905.3|1905|1905|1904.7|63
1607447150000|2020-12-08 17:05:50|1905.3|1905|1905.4|1905.1|1905.5|1905.2|1905.3|1905|50
1607447160000|2020-12-08 17:06:00|1905.3|1905|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|60
1607447170000|2020-12-08 17:06:10|1905.3|1905|1905|1904.7|1905.3|1905|1905|1904.7|39
1607447180000|2020-12-08 17:06:20|1905.1|1904.8|1905|1904.7|1905.1|1904.8|1905|1904.7|58
1607447190000|2020-12-08 17:06:30|1904.9|1904.6|1905|1904.7|1905|1904.7|1904.7|1904.4|58
1607447200000|2020-12-08 17:06:40|1904.9|1904.6|1905|1904.7|1905.1|1904.8|1904.9|1904.6|37
1607447210000|2020-12-08 17:06:50|1905.1|1904.8|1905.1|1904.8|1905.2|1904.9|1905|1904.7|56
1607447220000|2020-12-08 17:07:00|1905|1904.7|1905.1|1904.8|1905.1|1904.8|1904.6|1904.3|42
1607447230000|2020-12-08 17:07:10|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1904.9|1904.6|60
1607447240000|2020-12-08 17:07:20|1905.2|1904.9|1905|1904.7|1905.3|1905|1905|1904.7|55
1607447250000|2020-12-08 17:07:30|1905.1|1904.8|1905|1904.7|1905.1|1904.8|1905|1904.7|37
1607447260000|2020-12-08 17:07:40|1905.1|1904.8|1905.1|1904.8|1905.4|1905.1|1905|1904.7|59
1607447270000|2020-12-08 17:07:50|1905|1904.7|1905|1904.7|1905.1|1904.8|1904.8|1904.5|65
1607447280000|2020-12-08 17:08:00|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.7|1904.4|65
1607447290000|2020-12-08 17:08:10|1905|1904.7|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|43
1607447300000|2020-12-08 17:08:20|1904.8|1904.5|1905|1904.7|1905|1904.7|1904.7|1904.4|37
1607447310000|2020-12-08 17:08:30|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905|1904.7|79
1607447320000|2020-12-08 17:08:40|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|42
1607447330000|2020-12-08 17:08:50|1905.1|1904.8|1905.2|1904.9|1905.2|1904.9|1905|1904.7|106
1607447340000|2020-12-08 17:09:00|1905.1|1904.8|1904.8|1904.5|1905.2|1904.9|1904.8|1904.5|122
1607447350000|2020-12-08 17:09:10|1904.7|1904.4|1904.8|1904.5|1904.8|1904.5|1904.6|1904.3|31
1607447360000|2020-12-08 17:09:20|1904.7|1904.4|1905.1|1904.8|1905.2|1904.9|1904.7|1904.4|63
1607447370000|2020-12-08 17:09:30|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1905.2|1904.9|72
1607447380000|2020-12-08 17:09:40|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905|1904.7|53
1607447390000|2020-12-08 17:09:50|1905.2|1904.9|1904.9|1904.6|1905.2|1904.9|1904.9|1904.6|41
1607447400000|2020-12-08 17:10:00|1905|1904.7|1905|1904.7|1905|1904.7|1904.9|1904.6|39
1607447410000|2020-12-08 17:10:10|1904.9|1904.6|1905.1|1904.8|1905.1|1904.8|1904.8|1904.5|84
1607447420000|2020-12-08 17:10:20|1905.2|1904.9|1905.4|1905.1|1905.5|1905.2|1905.2|1904.9|55
1607447430000|2020-12-08 17:10:30|1905.5|1905.2|1906|1905.7|1906.1|1905.8|1905.4|1905.1|64
1607447440000|2020-12-08 17:10:40|1906.1|1905.8|1906|1905.7|1906.1|1905.8|1905.9|1905.6|40
1607447450000|2020-12-08 17:10:50|1906.1|1905.8|1906.1|1905.8|1906.2|1905.9|1905.9|1905.6|71
1607447460000|2020-12-08 17:11:00|1906|1905.7|1906.9|1906.6|1907|1906.7|1906|1905.7|107
1607447470000|2020-12-08 17:11:10|1906.8|1906.5|1906.9|1906.6|1907|1906.7|1906.7|1906.4|39
1607447480000|2020-12-08 17:11:20|1907|1906.7|1907.2|1906.9|1907.3|1907|1906.9|1906.6|55
1607447490000|2020-12-08 17:11:30|1907.3|1907|1907.8|1907.5|1907.8|1907.5|1907.3|1907|93
1607447500000|2020-12-08 17:11:40|1907.7|1907.4|1907.6|1907.3|1907.9|1907.6|1907.5|1907.2|73
1607447510000|2020-12-08 17:11:50|1907.7|1907.4|1907|1906.7|1907.7|1907.4|1906.9|1906.6|65
1607447520000|2020-12-08 17:12:00|1906.9|1906.6|1906.9|1906.6|1907.1|1906.8|1906.8|1906.5|81
1607447530000|2020-12-08 17:12:10|1906.8|1906.5|1906.7|1906.4|1906.9|1906.6|1906.6|1906.3|46
1607447540000|2020-12-08 17:12:20|1906.6|1906.3|1906.1|1905.8|1906.6|1906.3|1906.1|1905.8|73
1607447550000|2020-12-08 17:12:30|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|19
1607447560000|2020-12-08 17:12:40|1906.2|1905.9|1906.6|1906.3|1906.6|1906.3|1906.2|1905.9|73
1607447570000|2020-12-08 17:12:50|1906.7|1906.4|1906.3|1906|1906.7|1906.4|1906.2|1905.9|76
1607447580000|2020-12-08 17:13:00|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.1|1905.8|26
1607447590000|2020-12-08 17:13:10|1906.4|1906.1|1906|1905.7|1906.4|1906.1|1905.8|1905.5|49
1607447600000|2020-12-08 17:13:20|1906.1|1905.8|1905.9|1905.6|1906.3|1906|1905.9|1905.6|51
1607447610000|2020-12-08 17:13:30|1905.8|1905.5|1905.8|1905.5|1905.9|1905.6|1905.8|1905.5|45
1607447620000|2020-12-08 17:13:40|1905.9|1905.6|1906.2|1905.9|1906.2|1905.9|1905.9|1905.6|57
1607447630000|2020-12-08 17:13:50|1906.1|1905.8|1906.4|1906.1|1906.5|1906.2|1906.1|1905.8|39
1607447640000|2020-12-08 17:14:00|1906.3|1906|1906.3|1906|1906.5|1906.2|1906.2|1905.9|28
1607447650000|2020-12-08 17:14:10|1906.2|1905.9|1906.6|1906.3|1906.6|1906.3|1906.1|1905.8|51
1607447660000|2020-12-08 17:14:20|1906.5|1906.2|1906|1905.7|1906.5|1906.2|1906|1905.7|56
1607447670000|2020-12-08 17:14:30|1906.1|1905.8|1906.2|1905.9|1906.4|1906.1|1906.1|1905.8|28
1607447680000|2020-12-08 17:14:40|1906.3|1906|1906.7|1906.4|1906.7|1906.4|1906.3|1906|28
1607447690000|2020-12-08 17:14:50|1906.8|1906.5|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|32
1607447700000|2020-12-08 17:15:00|1906.5|1906.2|1906.6|1906.3|1906.9|1906.6|1906.5|1906.2|81
1607447710000|2020-12-08 17:15:10|1906.8|1906.5|1907.3|1907|1907.3|1907|1906.8|1906.5|55
1607447720000|2020-12-08 17:15:20|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|33
1607447730000|2020-12-08 17:15:30|1907.2|1906.9|1906.9|1906.6|1907.2|1906.9|1906.9|1906.6|42
1607447740000|2020-12-08 17:15:40|1906.8|1906.5|1907.1|1906.8|1907.1|1906.8|1906.8|1906.5|93
1607447750000|2020-12-08 17:15:50|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|12
1607447760000|2020-12-08 17:16:00|1907.4|1907.1|1907.1|1906.8|1907.4|1907.1|1907.1|1906.8|37
1607447770000|2020-12-08 17:16:10|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|19
1607447780000|2020-12-08 17:16:20|||||||||7
1607447790000|2020-12-08 17:16:30|1907|1906.7|1907.3|1907|1907.3|1907|1907|1906.7|19
1607447800000|2020-12-08 17:16:40|1907.4|1907.1|1907.5|1907.2|1907.6|1907.3|1907.4|1907.1|20
1607447810000|2020-12-08 17:16:50|1907.4|1907.1|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|11
1607447820000|2020-12-08 17:17:00|1907.3|1907|1907.8|1907.5|1907.8|1907.5|1907.3|1907|38
1607447830000|2020-12-08 17:17:10|1907.7|1907.4|1908|1907.7|1908|1907.7|1907.7|1907.4|45
1607447840000|2020-12-08 17:17:20|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|31
1607447850000|2020-12-08 17:17:30|1907.6|1907.3|1907.5|1907.2|1907.7|1907.4|1907.5|1907.2|27
1607447860000|2020-12-08 17:17:40|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|16
1607447870000|2020-12-08 17:17:50|1907.4|1907.1|1907|1906.7|1907.4|1907.1|1907|1906.7|26
1607447880000|2020-12-08 17:18:00|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1907|1906.7|28
1607447890000|2020-12-08 17:18:10|1907.1|1906.8|1907.3|1907|1907.3|1907|1907|1906.7|14
1607447900000|2020-12-08 17:18:20|1907.5|1907.2|1907.5|1907.2|1907.7|1907.4|1907.5|1907.2|21
1607447910000|2020-12-08 17:18:30|1907.6|1907.3|1907.6|1907.3|1907.7|1907.4|1907.5|1907.2|29
1607447920000|2020-12-08 17:18:40|1907.7|1907.4|1907.4|1907.1|1907.7|1907.4|1907.4|1907.1|10
1607447930000|2020-12-08 17:18:50|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|39
1607447940000|2020-12-08 17:19:00|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1907|1906.7|16
1607447950000|2020-12-08 17:19:10|1906.8|1906.5|1907.1|1906.8|1907.1|1906.8|1906.8|1906.5|23
1607447960000|2020-12-08 17:19:20|1907.2|1906.9|1907|1906.7|1907.2|1906.9|1907|1906.7|13
1607447970000|2020-12-08 17:19:30|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.7|1906.4|20
1607447980000|2020-12-08 17:19:40|1906.9|1906.6|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|11
1607447990000|2020-12-08 17:19:50|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|12
1607448000000|2020-12-08 17:20:00|1907|1906.7|1906.9|1906.6|1907.1|1906.8|1906.9|1906.6|34
1607448010000|2020-12-08 17:20:10|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|12
1607448020000|2020-12-08 17:20:20|||||||||5
1607448030000|2020-12-08 17:20:30|1906.6|1906.3|1907|1906.7|1907|1906.7|1906.6|1906.3|30
1607448040000|2020-12-08 17:20:40|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.9|1906.6|14
1607448050000|2020-12-08 17:20:50|1907.1|1906.8|1907.9|1907.6|1907.9|1907.6|1907.1|1906.8|37
1607448060000|2020-12-08 17:21:00|1908|1907.7|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|28
1607448070000|2020-12-08 17:21:10|1908|1907.7|1907.7|1907.4|1908|1907.7|1907.7|1907.4|45
1607448080000|2020-12-08 17:21:20|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.4|1907.1|36
1607448090000|2020-12-08 17:21:30|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|10
1607448100000|2020-12-08 17:21:40|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|9
1607448110000|2020-12-08 17:21:50|1907.5|1907.2|1907.7|1907.4|1907.7|1907.4|1907.5|1907.2|25
1607448120000|2020-12-08 17:22:00|1907.6|1907.3|1907.9|1907.6|1907.9|1907.6|1907.6|1907.3|19
1607448130000|2020-12-08 17:22:10|1907.8|1907.5|1908.1|1907.8|1908.1|1907.8|1907.8|1907.5|22
1607448140000|2020-12-08 17:22:20|1908|1907.7|1908.3|1908|1908.4|1908.1|1908|1907.7|53
1607448150000|2020-12-08 17:22:30|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|9
1607448160000|2020-12-08 17:22:40|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|56
1607448170000|2020-12-08 17:22:50|1908.2|1907.9|1908|1907.7|1908.2|1907.9|1907.9|1907.6|22
1607448180000|2020-12-08 17:23:00|1908.1|1907.8|1908.3|1908|1908.5|1908.2|1908.1|1907.8|58
1607448190000|2020-12-08 17:23:10|1908.2|1907.9|1908.3|1908|1908.3|1908|1908.1|1907.8|33
1607448200000|2020-12-08 17:23:20|1908.2|1907.9|1908.3|1908|1908.5|1908.2|1908.2|1907.9|36
1607448210000|2020-12-08 17:23:30|1908.2|1907.9|1908.4|1908.1|1908.4|1908.1|1908.2|1907.9|29
1607448220000|2020-12-08 17:23:40|1908.3|1908|1908.6|1908.3|1908.7|1908.4|1908.2|1907.9|63
1607448230000|2020-12-08 17:23:50|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|29
1607448240000|2020-12-08 17:24:00|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.7|1908.4|58
1607448250000|2020-12-08 17:24:10|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|56
1607448260000|2020-12-08 17:24:20|1908.9|1908.6|1909.3|1909|1909.3|1909|1908.8|1908.5|80
1607448270000|2020-12-08 17:24:30|1909.4|1909.1|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|59
1607448280000|2020-12-08 17:24:40|1909.3|1909|1909.1|1908.8|1909.3|1909|1909.1|1908.8|45
1607448290000|2020-12-08 17:24:50|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|31
1607448300000|2020-12-08 17:25:00|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.2|1908.9|78
1607448310000|2020-12-08 17:25:10|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|33
1607448320000|2020-12-08 17:25:20|1909.6|1909.3|1910.5|1910.2|1910.8|1910.5|1909.6|1909.3|623
1607448330000|2020-12-08 17:25:30|1910.3|1910|1909.8|1909.5|1910.3|1910|1909.8|1909.5|139
1607448340000|2020-12-08 17:25:40|1909.7|1909.4|1910.4|1910.1|1910.4|1910.1|1909.7|1909.4|69
1607448350000|2020-12-08 17:25:50|1910.5|1910.2|1910.4|1910.1|1910.6|1910.3|1910.3|1910|65
1607448360000|2020-12-08 17:26:00|1910.3|1910|1910.6|1910.3|1911|1910.7|1910.3|1910|138
1607448370000|2020-12-08 17:26:10|1910.5|1910.2|1911.1|1910.8|1911.2|1910.9|1910.5|1910.2|77
1607448380000|2020-12-08 17:26:20|1911|1910.7|1911.1|1910.8|1911.1|1910.8|1911|1910.7|37
1607448390000|2020-12-08 17:26:30|1911|1910.7|1911.2|1910.9|1911.2|1910.9|1911|1910.7|19
1607448400000|2020-12-08 17:26:40|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.2|1910.9|38
1607448410000|2020-12-08 17:26:50|1911.4|1911.1|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|116
1607448420000|2020-12-08 17:27:00|1911.4|1911.1|1911.4|1911.1|1911.6|1911.3|1911.3|1911|46
1607448430000|2020-12-08 17:27:10|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|76
1607448440000|2020-12-08 17:27:20|1911.4|1911.1|1911.8|1911.5|1911.9|1911.6|1911.4|1911.1|109
1607448450000|2020-12-08 17:27:30|1911.9|1911.6|1912.3|1912|1912.4|1912.1|1911.8|1911.5|220
1607448460000|2020-12-08 17:27:40|1912.2|1911.9|1912|1911.7|1912.5|1912.2|1912|1911.7|58
1607448470000|2020-12-08 17:27:50|1912.1|1911.8|1912.9|1912.6|1912.9|1912.6|1912.1|1911.8|156
1607448480000|2020-12-08 17:28:00|1912.8|1912.5|1912.6|1912.3|1912.9|1912.6|1912.2|1911.9|114
1607448490000|2020-12-08 17:28:10|1912.5|1912.2|1912.4|1912.1|1912.6|1912.3|1912.4|1912.1|55
1607448500000|2020-12-08 17:28:20|1912.2|1911.9|1911.7|1911.4|1912.3|1912|1911.7|1911.4|78
1607448510000|2020-12-08 17:28:30|1911.8|1911.5|1912.2|1911.9|1912.3|1912|1911.6|1911.3|133
1607448520000|2020-12-08 17:28:40|1911.9|1911.6|1911.8|1911.5|1912.1|1911.8|1911.8|1911.5|96
1607448530000|2020-12-08 17:28:50|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911.1|1910.8|184
1607448540000|2020-12-08 17:29:00|1911|1910.7|1911.1|1910.8|1911.3|1911|1910.6|1910.3|165
1607448550000|2020-12-08 17:29:10|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1910.6|1910.3|112
1607448560000|2020-12-08 17:29:20|1910.6|1910.3|1910.7|1910.4|1911.1|1910.8|1910.2|1909.9|491
1607448570000|2020-12-08 17:29:30|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.2|1909.9|76
1607448580000|2020-12-08 17:29:40|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.5|1910.2|20
1607448590000|2020-12-08 17:29:50|1910.6|1910.3|1910.6|1910.3|1911.2|1910.9|1910.5|1910.2|174
1607448600000|2020-12-08 17:30:00|1910.7|1910.4|1910.5|1910.2|1910.9|1910.6|1910.4|1910.1|58
1607448610000|2020-12-08 17:30:10|1910.4|1910.1|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|50
1607448620000|2020-12-08 17:30:20|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|49
1607448630000|2020-12-08 17:30:30|1910.3|1910|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|34
1607448640000|2020-12-08 17:30:40|1910.2|1909.9|1910.3|1910|1910.4|1910.1|1910.2|1909.9|19
1607448650000|2020-12-08 17:30:50|1910.5|1910.2|1910.6|1910.3|1910.9|1910.6|1910.5|1910.2|55
1607448660000|2020-12-08 17:31:00|1910.7|1910.4|1911|1910.7|1911|1910.7|1910.7|1910.4|48
1607448670000|2020-12-08 17:31:10|1910.9|1910.6|1910.9|1910.6|1911|1910.7|1910.8|1910.5|46
1607448680000|2020-12-08 17:31:20|1910.8|1910.5|1911.2|1910.9|1911.2|1910.9|1910.7|1910.4|37
1607448690000|2020-12-08 17:31:30|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1910.9|1910.6|52
1607448700000|2020-12-08 17:31:40|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.7|1910.4|35
1607448710000|2020-12-08 17:31:50|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|16
1607448720000|2020-12-08 17:32:00|1910.8|1910.5|1910.9|1910.6|1910.9|1910.6|1910.6|1910.3|44
1607448730000|2020-12-08 17:32:10|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|18
1607448740000|2020-12-08 17:32:20|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.5|1910.2|32
1607448750000|2020-12-08 17:32:30|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.5|1910.2|21
1607448760000|2020-12-08 17:32:40|1910.7|1910.4|1910.5|1910.2|1910.7|1910.4|1910.4|1910.1|24
1607448770000|2020-12-08 17:32:50|1910.6|1910.3|1910.5|1910.2|1910.7|1910.4|1910.5|1910.2|18
1607448780000|2020-12-08 17:33:00|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|33
1607448790000|2020-12-08 17:33:10|1910.4|1910.1|1910|1909.7|1910.4|1910.1|1909.9|1909.6|227
1607448800000|2020-12-08 17:33:20|1910.1|1909.8|1909.9|1909.6|1910.1|1909.8|1909.7|1909.4|191
1607448810000|2020-12-08 17:33:30|1909.8|1909.5|1909.6|1909.3|1909.9|1909.6|1909.5|1909.2|51
1607448820000|2020-12-08 17:33:40|1909.7|1909.4|1909.2|1908.9|1909.7|1909.4|1909|1908.7|116
1607448830000|2020-12-08 17:33:50|1909.1|1908.8|1909.5|1909.2|1909.5|1909.2|1909.1|1908.8|41
1607448840000|2020-12-08 17:34:00|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909|1908.7|58
1607448850000|2020-12-08 17:34:10|1909.4|1909.1|1910.2|1909.9|1910.2|1909.9|1909.4|1909.1|80
1607448860000|2020-12-08 17:34:20|1910.1|1909.8|1910.1|1909.8|1910.3|1910|1910|1909.7|33
1607448870000|2020-12-08 17:34:30|1910.3|1910|1910.7|1910.4|1910.7|1910.4|1910.3|1910|18
1607448880000|2020-12-08 17:34:40|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|25
1607448890000|2020-12-08 17:34:50|1910.8|1910.5|1911.2|1910.9|1911.2|1910.9|1910.6|1910.3|33
1607448900000|2020-12-08 17:35:00|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|60
1607448910000|2020-12-08 17:35:10|1911.3|1911|1911|1910.7|1911.3|1911|1911|1910.7|38
1607448920000|2020-12-08 17:35:20|1911.2|1910.9|1911.3|1911|1911.3|1911|1911.1|1910.8|11
1607448930000|2020-12-08 17:35:30|1911.2|1910.9|1911.4|1911.1|1911.4|1911.1|1911.2|1910.9|21
1607448940000|2020-12-08 17:35:40|1911.3|1911|1910.7|1910.4|1911.3|1911|1910.7|1910.4|53
1607448950000|2020-12-08 17:35:50|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.5|1910.2|74
1607448960000|2020-12-08 17:36:00|1910.5|1910.2|1910.1|1909.8|1910.5|1910.2|1909.9|1909.6|179
1607448970000|2020-12-08 17:36:10|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|72
1607448980000|2020-12-08 17:36:20|1910.1|1909.8|1910.5|1910.2|1910.7|1910.4|1910|1909.7|128
1607448990000|2020-12-08 17:36:30|1910.7|1910.4|1910.4|1910.1|1910.9|1910.6|1910.3|1910|129
1607449000000|2020-12-08 17:36:40|1910.3|1910|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|101
1607449010000|2020-12-08 17:36:50|1910.4|1910.1|1910.3|1910|1910.6|1910.3|1910.2|1909.9|79
1607449020000|2020-12-08 17:37:00|1910.4|1910.1|1909.9|1909.6|1910.4|1910.1|1909.9|1909.6|113
1607449030000|2020-12-08 17:37:10|1909.8|1909.5|1909.7|1909.4|1909.9|1909.6|1909.5|1909.2|120
1607449040000|2020-12-08 17:37:20|1909.6|1909.3|1909.8|1909.5|1909.8|1909.5|1909.6|1909.3|26
1607449050000|2020-12-08 17:37:30|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.4|1909.1|33
1607449060000|2020-12-08 17:37:40|1909.6|1909.3|1909.9|1909.6|1909.9|1909.6|1909.6|1909.3|36
1607449070000|2020-12-08 17:37:50|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.7|1909.4|52
1607449080000|2020-12-08 17:38:00|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.3|1909|37
1607449090000|2020-12-08 17:38:10|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.5|1909.2|10
1607449100000|2020-12-08 17:38:20|1909.6|1909.3|1909.8|1909.5|1909.8|1909.5|1909.4|1909.1|34
1607449110000|2020-12-08 17:38:30|1909.9|1909.6|1910.2|1909.9|1910.3|1910|1909.9|1909.6|80
1607449120000|2020-12-08 17:38:40|1910.4|1910.1|1910.2|1909.9|1910.4|1910.1|1910.2|1909.9|39
1607449130000|2020-12-08 17:38:50|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1910|1909.7|116
1607449140000|2020-12-08 17:39:00|1910.1|1909.8|1910.1|1909.8|1910.2|1909.9|1909.9|1909.6|41
1607449150000|2020-12-08 17:39:10|1910.3|1910|1910.2|1909.9|1910.4|1910.1|1910.1|1909.8|30
1607449160000|2020-12-08 17:39:20|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1909.9|1909.6|23
1607449170000|2020-12-08 17:39:30|1909.9|1909.6|1910|1909.7|1910.1|1909.8|1909.8|1909.5|21
1607449180000|2020-12-08 17:39:40|1909.9|1909.6|1910.3|1910|1910.3|1910|1909.9|1909.6|9
1607449190000|2020-12-08 17:39:50|1910.4|1910.1|1909.8|1909.5|1910.4|1910.1|1909.8|1909.5|36
1607449200000|2020-12-08 17:40:00|1909.6|1909.3|1909.9|1909.6|1909.9|1909.6|1909.6|1909.3|39
1607449210000|2020-12-08 17:40:10|1910|1909.7|1909.6|1909.3|1910|1909.7|1909.5|1909.2|35
1607449220000|2020-12-08 17:40:20|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.6|1909.3|25
1607449230000|2020-12-08 17:40:30|1909.6|1909.3|1909.9|1909.6|1909.9|1909.6|1909.5|1909.2|26
1607449240000|2020-12-08 17:40:40|1910|1909.7|1910.2|1909.9|1910.3|1910|1910|1909.7|8
1607449250000|2020-12-08 17:40:50|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1910|1909.7|61
1607449260000|2020-12-08 17:41:00|1910.1|1909.8|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|35
1607449270000|2020-12-08 17:41:10|1910.4|1910.1|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|32
1607449280000|2020-12-08 17:41:20|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|12
1607449290000|2020-12-08 17:41:30|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|34
1607449300000|2020-12-08 17:41:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.2|1909.9|15
1607449310000|2020-12-08 17:41:50|||||||||22
1607449320000|2020-12-08 17:42:00|1910.4|1910.1|1911.4|1911.1|1911.4|1911.1|1910.4|1910.1|116
1607449330000|2020-12-08 17:42:10|1911.3|1911|1910.9|1910.6|1911.5|1911.2|1910.7|1910.4|206
1607449340000|2020-12-08 17:42:20|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.7|1910.4|36
1607449350000|2020-12-08 17:42:30|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.7|1910.4|41
1607449360000|2020-12-08 17:42:40|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.4|1910.1|28
1607449370000|2020-12-08 17:42:50|1910.4|1910.1|1910.2|1909.9|1910.4|1910.1|1910.2|1909.9|17
1607449380000|2020-12-08 17:43:00|1910.1|1909.8|1909.9|1909.6|1910.2|1909.9|1909.8|1909.5|24
1607449390000|2020-12-08 17:43:10|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.7|1909.4|58
1607449400000|2020-12-08 17:43:20|1909.8|1909.5|1909.4|1909.1|1909.8|1909.5|1909.4|1909.1|74
1607449410000|2020-12-08 17:43:30|1909.7|1909.4|1909.4|1909.1|1909.7|1909.4|1909.4|1909.1|45
1607449420000|2020-12-08 17:43:40|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.3|1909|16
1607449430000|2020-12-08 17:43:50|1909.5|1909.2|1909.6|1909.3|1909.8|1909.5|1909.5|1909.2|30
1607449440000|2020-12-08 17:44:00|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.5|1909.2|22
1607449450000|2020-12-08 17:44:10|1909.5|1909.2|1909.7|1909.4|1909.9|1909.6|1909.5|1909.2|85
1607449460000|2020-12-08 17:44:20|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.6|1909.3|20
1607449470000|2020-12-08 17:44:30|1909.8|1909.5|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|46
1607449480000|2020-12-08 17:44:40|1909.8|1909.5|1910.1|1909.8|1910.1|1909.8|1909.8|1909.5|28
1607449490000|2020-12-08 17:44:50|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|17
1607449500000|2020-12-08 17:45:00|1910|1909.7|1910|1909.7|1910.3|1910|1910|1909.7|32
1607449510000|2020-12-08 17:45:10|1910.1|1909.8|1910.3|1910|1910.3|1910|1910.1|1909.8|20
1607449520000|2020-12-08 17:45:20|1910.4|1910.1|1910.2|1909.9|1910.4|1910.1|1910.1|1909.8|24
1607449530000|2020-12-08 17:45:30|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1909.9|1909.6|34
1607449540000|2020-12-08 17:45:40|1910.4|1910.1|1910.2|1909.9|1910.4|1910.1|1910.2|1909.9|2
1607449550000|2020-12-08 17:45:50|1910.3|1910|1910.4|1910.1|1910.5|1910.2|1910.3|1910|53
1607449560000|2020-12-08 17:46:00|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|17
1607449570000|2020-12-08 17:46:10|1910.3|1910|1910.3|1910|1910.4|1910.1|1910.3|1910|63
1607449580000|2020-12-08 17:46:20|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.3|1910|132
1607449590000|2020-12-08 17:46:30|1910.4|1910.1|1910.3|1910|1910.6|1910.3|1910.3|1910|71
1607449600000|2020-12-08 17:46:40|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.1|1909.8|89
1607449610000|2020-12-08 17:46:50|1909.9|1909.6|1909.3|1909|1909.9|1909.6|1909.2|1908.9|73
1607449620000|2020-12-08 17:47:00|1909.4|1909.1|1908.7|1908.4|1909.4|1909.1|1908.6|1908.3|82
1607449630000|2020-12-08 17:47:10|1908.8|1908.5|1908.4|1908.1|1908.9|1908.6|1908.1|1907.8|210
1607449640000|2020-12-08 17:47:20|1908.3|1908|1908.6|1908.3|1908.6|1908.3|1908.2|1907.9|50
1607449650000|2020-12-08 17:47:30|1908.7|1908.4|1908.7|1908.4|1908.9|1908.6|1908.6|1908.3|115
1607449660000|2020-12-08 17:47:40|1908.8|1908.5|1908.7|1908.4|1909.2|1908.9|1908.6|1908.3|119
1607449670000|2020-12-08 17:47:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.6|1908.3|23
1607449680000|2020-12-08 17:48:00|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.9|1908.6|54
1607449690000|2020-12-08 17:48:10|1909.2|1908.9|1908.9|1908.6|1909.3|1909|1908.8|1908.5|118
1607449700000|2020-12-08 17:48:20|1909|1908.7|1909|1908.7|1909|1908.7|1908.9|1908.6|45
1607449710000|2020-12-08 17:48:30|1908.9|1908.6|1909.2|1908.9|1909.2|1908.9|1908.9|1908.6|73
1607449720000|2020-12-08 17:48:40|1909.3|1909|1908.9|1908.6|1909.4|1909.1|1908.9|1908.6|157
1607449730000|2020-12-08 17:48:50|1909|1908.7|1908.9|1908.6|1909.2|1908.9|1908.8|1908.5|176
1607449740000|2020-12-08 17:49:00|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|195
1607449750000|2020-12-08 17:49:10|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|112
1607449760000|2020-12-08 17:49:20|1909|1908.7|1908.5|1908.2|1909.1|1908.8|1908.5|1908.2|95
1607449770000|2020-12-08 17:49:30|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|27
1607449780000|2020-12-08 17:49:40|||||||||48
1607449790000|2020-12-08 17:49:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.4|1908.1|89
1607449800000|2020-12-08 17:50:00|1908.6|1908.3|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|60
1607449810000|2020-12-08 17:50:10|1908.9|1908.6|1908.7|1908.4|1909.2|1908.9|1908.7|1908.4|104
1607449820000|2020-12-08 17:50:20|1909|1908.7|1909.4|1909.1|1909.4|1909.1|1908.8|1908.5|27
1607449830000|2020-12-08 17:50:30|1909.3|1909|1909.3|1909|1909.3|1909|1909.2|1908.9|14
1607449840000|2020-12-08 17:50:40|1909.2|1908.9|1909.2|1908.9|1909.4|1909.1|1909.2|1908.9|18
1607449850000|2020-12-08 17:50:50|1909.3|1909|1909.2|1908.9|1909.3|1909|1909.2|1908.9|11
1607449860000|2020-12-08 17:51:00|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|33
1607449870000|2020-12-08 17:51:10|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.1|1908.8|46
1607449880000|2020-12-08 17:51:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|26
1607449890000|2020-12-08 17:51:30|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.4|1909.1|56
1607449900000|2020-12-08 17:51:40|1909.6|1909.3|1910|1909.7|1910.2|1909.9|1909.6|1909.3|94
1607449910000|2020-12-08 17:51:50|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1910.1|1909.8|9
1607449920000|2020-12-08 17:52:00|1910.1|1909.8|1910.6|1910.3|1910.6|1910.3|1910|1909.7|125
1607449930000|2020-12-08 17:52:10|1910.5|1910.2|1910|1909.7|1910.5|1910.2|1910|1909.7|104
1607449940000|2020-12-08 17:52:20|1910.1|1909.8|1910.3|1910|1910.3|1910|1910.1|1909.8|18
1607449950000|2020-12-08 17:52:30|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|10
1607449960000|2020-12-08 17:52:40|1910.4|1910.1|1910.1|1909.8|1910.5|1910.2|1910|1909.7|46
1607449970000|2020-12-08 17:52:50|1910.2|1909.9|1910.1|1909.8|1910.2|1909.9|1910.1|1909.8|34
1607449980000|2020-12-08 17:53:00|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|50
1607449990000|2020-12-08 17:53:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|11
1607450000000|2020-12-08 17:53:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|10
1607450010000|2020-12-08 17:53:30|1909.9|1909.6|1909.9|1909.6|1910|1909.7|1909.9|1909.6|15
1607450020000|2020-12-08 17:53:40|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|7
1607450030000|2020-12-08 17:53:50|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|24
1607450040000|2020-12-08 17:54:00|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.4|1909.1|24
1607450050000|2020-12-08 17:54:10|1909.6|1909.3|1909.8|1909.5|1909.9|1909.6|1909.6|1909.3|31
1607450060000|2020-12-08 17:54:20|1910.1|1909.8|1910.3|1910|1910.4|1910.1|1910.1|1909.8|41
1607450070000|2020-12-08 17:54:30|1910.5|1910.2|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|20
1607450080000|2020-12-08 17:54:40|1910.1|1909.8|1909.9|1909.6|1910.1|1909.8|1909.9|1909.6|27
1607450090000|2020-12-08 17:54:50|1909.8|1909.5|1910|1909.7|1910|1909.7|1909.8|1909.5|9
1607450100000|2020-12-08 17:55:00|1909.9|1909.6|1909.3|1909|1909.9|1909.6|1909.2|1908.9|40
1607450110000|2020-12-08 17:55:10|1909.2|1908.9|1909.1|1908.8|1909.2|1908.9|1908.9|1908.6|33
1607450120000|2020-12-08 17:55:20|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|26
1607450130000|2020-12-08 17:55:30|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909|1908.7|20
1607450140000|2020-12-08 17:55:40|1909.3|1909|1909.2|1908.9|1909.3|1909|1909.1|1908.8|13
1607450150000|2020-12-08 17:55:50|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1908.9|1908.6|23
1607450160000|2020-12-08 17:56:00|1909.1|1908.8|1909.5|1909.2|1909.6|1909.3|1909.1|1908.8|48
1607450170000|2020-12-08 17:56:10|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.5|1909.2|30
1607450180000|2020-12-08 17:56:20|1909.5|1909.2|1910.1|1909.8|1910.1|1909.8|1909.5|1909.2|23
1607450190000|2020-12-08 17:56:30|||||||||2
1607450200000|2020-12-08 17:56:40|1910|1909.7|1909.7|1909.4|1910|1909.7|1909.7|1909.4|26
1607450210000|2020-12-08 17:56:50|1909.8|1909.5|1909.6|1909.3|1909.8|1909.5|1909.6|1909.3|16
1607450220000|2020-12-08 17:57:00|||||||||12
1607450230000|2020-12-08 17:57:10|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.3|1909|29
1607450240000|2020-12-08 17:57:20|1909.5|1909.2|1909.8|1909.5|1909.8|1909.5|1909.4|1909.1|17
1607450250000|2020-12-08 17:57:30|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|23
1607450260000|2020-12-08 17:57:40|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.3|1909|36
1607450270000|2020-12-08 17:57:50|1909.8|1909.5|1909.9|1909.6|1909.9|1909.6|1909.7|1909.4|48
1607450280000|2020-12-08 17:58:00|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1909.9|1909.6|43
1607450290000|2020-12-08 17:58:10|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|31
1607450300000|2020-12-08 17:58:20|1909.7|1909.4|1909.9|1909.6|1910.1|1909.8|1909.7|1909.4|28
1607450310000|2020-12-08 17:58:30|1909.8|1909.5|1909.6|1909.3|1910|1909.7|1909.5|1909.2|24
1607450320000|2020-12-08 17:58:40|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|17
1607450330000|2020-12-08 17:58:50|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.3|1909|24
1607450340000|2020-12-08 17:59:00|1909.6|1909.3|1909.6|1909.3|1909.7|1909.4|1909.5|1909.2|18
1607450350000|2020-12-08 17:59:10|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|15
1607450360000|2020-12-08 17:59:20|1909.9|1909.6|1910.3|1910|1910.4|1910.1|1909.9|1909.6|52
1607450370000|2020-12-08 17:59:30|1910.5|1910.2|1910.6|1910.3|1910.6|1910.3|1910.4|1910.1|48
1607450380000|2020-12-08 17:59:40|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1910.6|1910.3|26
1607450390000|2020-12-08 17:59:50|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|12
1607450400000|2020-12-08 18:00:00|1910.9|1910.6|1911.2|1910.9|1911.2|1910.9|1910.9|1910.6|49
1607450410000|2020-12-08 18:00:10|1911.1|1910.8|1910.7|1910.4|1911.1|1910.8|1910.7|1910.4|55
1607450420000|2020-12-08 18:00:20|1910.8|1910.5|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|18
1607450430000|2020-12-08 18:00:30|1910.8|1910.5|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|43
1607450440000|2020-12-08 18:00:40|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.6|1910.3|28
1607450450000|2020-12-08 18:00:50|1910.7|1910.4|1910.9|1910.6|1910.9|1910.6|1910.7|1910.4|67
1607450460000|2020-12-08 18:01:00|1911|1910.7|1911.5|1911.2|1911.5|1911.2|1910.9|1910.6|66
1607450470000|2020-12-08 18:01:10|1911.4|1911.1|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|32
1607450480000|2020-12-08 18:01:20|1911.6|1911.3|1911.8|1911.5|1911.8|1911.5|1911.6|1911.3|33
1607450490000|2020-12-08 18:01:30|1911.9|1911.6|1912|1911.7|1912.1|1911.8|1911.9|1911.6|136
1607450500000|2020-12-08 18:01:40|1911.9|1911.6|1912.4|1912.1|1912.4|1912.1|1911.8|1911.5|71
1607450510000|2020-12-08 18:01:50|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.3|1912|19
1607450520000|2020-12-08 18:02:00|1912.2|1911.9|1912.3|1912|1912.4|1912.1|1912.2|1911.9|36
1607450530000|2020-12-08 18:02:10|1912.2|1911.9|1911.7|1911.4|1912.2|1911.9|1911.6|1911.3|54
1607450540000|2020-12-08 18:02:20|1911.6|1911.3|1912|1911.7|1912|1911.7|1911.6|1911.3|27
1607450550000|2020-12-08 18:02:30|1911.9|1911.6|1912.1|1911.8|1912.2|1911.9|1911.9|1911.6|31
1607450560000|2020-12-08 18:02:40|1912.2|1911.9|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|20
1607450570000|2020-12-08 18:02:50|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|30
1607450580000|2020-12-08 18:03:00|1911.5|1911.2|1911.3|1911|1911.5|1911.2|1911.1|1910.8|37
1607450590000|2020-12-08 18:03:10|1911.4|1911.1|1911.9|1911.6|1911.9|1911.6|1911.4|1911.1|14
1607450600000|2020-12-08 18:03:20|1912|1911.7|1911.6|1911.3|1912|1911.7|1911.6|1911.3|33
1607450610000|2020-12-08 18:03:30|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|24
1607450620000|2020-12-08 18:03:40|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|15
1607450630000|2020-12-08 18:03:50|1911.7|1911.4|1911.6|1911.3|1911.8|1911.5|1911.5|1911.2|31
1607450640000|2020-12-08 18:04:00|1911.7|1911.4|1911.9|1911.6|1911.9|1911.6|1911.7|1911.4|11
1607450650000|2020-12-08 18:04:10|1911.8|1911.5|1912.1|1911.8|1912.1|1911.8|1911.8|1911.5|43
1607450660000|2020-12-08 18:04:20|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1912|1911.7|15
1607450670000|2020-12-08 18:04:30|1912|1911.7|1911.9|1911.6|1912.1|1911.8|1911.7|1911.4|25
1607450680000|2020-12-08 18:04:40|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.7|1911.4|13
1607450690000|2020-12-08 18:04:50|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|21
1607450700000|2020-12-08 18:05:00|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|16
1607450710000|2020-12-08 18:05:10|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.3|1911|16
1607450720000|2020-12-08 18:05:20|1911.6|1911.3|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|23
1607450730000|2020-12-08 18:05:30|1911.5|1911.2|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|6
1607450740000|2020-12-08 18:05:40|1911.3|1911|1911.1|1910.8|1911.3|1911|1911.1|1910.8|11
1607450750000|2020-12-08 18:05:50|1911.2|1910.9|1911.1|1910.8|1911.3|1911|1911.1|1910.8|14
1607450760000|2020-12-08 18:06:00|1911|1910.7|1911.3|1911|1911.3|1911|1910.9|1910.6|22
1607450770000|2020-12-08 18:06:10|1911.4|1911.1|1911.1|1910.8|1911.5|1911.2|1911.1|1910.8|37
1607450780000|2020-12-08 18:06:20|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|10
1607450790000|2020-12-08 18:06:30|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|8
1607450800000|2020-12-08 18:06:40|1911.2|1910.9|1911.3|1911|1911.4|1911.1|1911.1|1910.8|27
1607450810000|2020-12-08 18:06:50|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|5
1607450820000|2020-12-08 18:07:00|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911.3|1911|6
1607450830000|2020-12-08 18:07:10|1911.3|1911|1911.2|1910.9|1911.3|1911|1911.2|1910.9|22
1607450840000|2020-12-08 18:07:20|1911.1|1910.8|1910.6|1910.3|1911.1|1910.8|1910.6|1910.3|47
1607450850000|2020-12-08 18:07:30|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|15
1607450860000|2020-12-08 18:07:40|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.4|1910.1|37
1607450870000|2020-12-08 18:07:50|1910.6|1910.3|1910.5|1910.2|1910.7|1910.4|1910.4|1910.1|32
1607450880000|2020-12-08 18:08:00|1910.6|1910.3|1909.9|1909.6|1910.7|1910.4|1909.9|1909.6|93
1607450890000|2020-12-08 18:08:10|1909.8|1909.5|1909.8|1909.5|1909.9|1909.6|1909.6|1909.3|49
1607450900000|2020-12-08 18:08:20|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.4|1909.1|37
1607450910000|2020-12-08 18:08:30|1909.7|1909.4|1909.4|1909.1|1909.9|1909.6|1909.4|1909.1|58
1607450920000|2020-12-08 18:08:40|1909.5|1909.2|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|18
1607450930000|2020-12-08 18:08:50|1909.8|1909.5|1910|1909.7|1910|1909.7|1909.6|1909.3|53
1607450940000|2020-12-08 18:09:00|1909.9|1909.6|1910.1|1909.8|1910.2|1909.9|1909.8|1909.5|33
1607450950000|2020-12-08 18:09:10|1910.3|1910|1909.9|1909.6|1910.3|1910|1909.9|1909.6|15
1607450960000|2020-12-08 18:09:20|1910|1909.7|1910.4|1910.1|1910.4|1910.1|1910|1909.7|22
1607450970000|2020-12-08 18:09:30|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|23
1607450980000|2020-12-08 18:09:40|1910.4|1910.1|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|20
1607450990000|2020-12-08 18:09:50|1910.3|1910|1910.1|1909.8|1910.4|1910.1|1910|1909.7|34
1607451000000|2020-12-08 18:10:00|1910|1909.7|1909.6|1909.3|1910.1|1909.8|1909.6|1909.3|36
1607451010000|2020-12-08 18:10:10|1909.5|1909.2|1909.9|1909.6|1909.9|1909.6|1909.5|1909.2|32
1607451020000|2020-12-08 18:10:20|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.7|1909.4|27
1607451030000|2020-12-08 18:10:30|1909.6|1909.3|1909.2|1908.9|1909.6|1909.3|1909|1908.7|120
1607451040000|2020-12-08 18:10:40|1909.1|1908.8|1908.7|1908.4|1909.1|1908.8|1908.7|1908.4|49
1607451050000|2020-12-08 18:10:50|1908.6|1908.3|1908.7|1908.4|1908.9|1908.6|1908.6|1908.3|47
1607451060000|2020-12-08 18:11:00|1908.6|1908.3|1908.6|1908.3|1909|1908.7|1908.6|1908.3|138
1607451070000|2020-12-08 18:11:10|1908.7|1908.4|1908.9|1908.6|1909|1908.7|1908.7|1908.4|15
1607451080000|2020-12-08 18:11:20|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|13
1607451090000|2020-12-08 18:11:30|1908.8|1908.5|1909|1908.7|1909|1908.7|1908.8|1908.5|16
1607451100000|2020-12-08 18:11:40|1909.2|1908.9|1909.3|1909|1909.3|1909|1909|1908.7|42
1607451110000|2020-12-08 18:11:50|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909|1908.7|34
1607451120000|2020-12-08 18:12:00|1909.4|1909.1|1909.2|1908.9|1909.4|1909.1|1909.2|1908.9|30
1607451130000|2020-12-08 18:12:10|1909.3|1909|1909.4|1909.1|1909.4|1909.1|1909.3|1909|37
1607451140000|2020-12-08 18:12:20|1909.3|1909|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|61
1607451150000|2020-12-08 18:12:30|1909|1908.7|1909.2|1908.9|1909.3|1909|1909|1908.7|29
1607451160000|2020-12-08 18:12:40|1909.3|1909|1909|1908.7|1909.3|1909|1909|1908.7|22
1607451170000|2020-12-08 18:12:50|1908.9|1908.6|1909.3|1909|1909.3|1909|1908.9|1908.6|15
1607451180000|2020-12-08 18:13:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|32
1607451190000|2020-12-08 18:13:10|1909.2|1908.9|1909.2|1908.9|1909.3|1909|1909.2|1908.9|19
1607451200000|2020-12-08 18:13:20|1909.3|1909|1909|1908.7|1909.3|1909|1909|1908.7|33
1607451210000|2020-12-08 18:13:30|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|21
1607451220000|2020-12-08 18:13:40|1908.7|1908.4|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|31
1607451230000|2020-12-08 18:13:50|1908.8|1908.5|1909|1908.7|1909|1908.7|1908.7|1908.4|26
1607451240000|2020-12-08 18:14:00|1908.8|1908.5|1908.7|1908.4|1908.9|1908.6|1908.7|1908.4|28
1607451250000|2020-12-08 18:14:10|1908.8|1908.5|1909|1908.7|1909|1908.7|1908.8|1908.5|8
1607451260000|2020-12-08 18:14:20|1909.1|1908.8|1909.1|1908.8|1909.3|1909|1909.1|1908.8|28
1607451270000|2020-12-08 18:14:30|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|11
1607451280000|2020-12-08 18:14:40|1909.3|1909|1909.3|1909|1909.3|1909|1909.2|1908.9|16
1607451290000|2020-12-08 18:14:50|1909.4|1909.1|1909.5|1909.2|1909.7|1909.4|1909.4|1909.1|81
1607451300000|2020-12-08 18:15:00|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|19
1607451310000|2020-12-08 18:15:10|1909.6|1909.3|1909.1|1908.8|1909.6|1909.3|1909.1|1908.8|44
1607451320000|2020-12-08 18:15:20|1909|1908.7|1909.1|1908.8|1909.3|1909|1909|1908.7|20
1607451330000|2020-12-08 18:15:30|1909.2|1908.9|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|29
1607451340000|2020-12-08 18:15:40|1909.2|1908.9|1909.2|1908.9|1909.3|1909|1909.1|1908.8|26
1607451350000|2020-12-08 18:15:50|1909.4|1909.1|1909.2|1908.9|1909.4|1909.1|1909.1|1908.8|31
1607451360000|2020-12-08 18:16:00|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|16
1607451370000|2020-12-08 18:16:10|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.3|1909|22
1607451380000|2020-12-08 18:16:20|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|6
1607451390000|2020-12-08 18:16:30|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.5|1909.2|30
1607451400000|2020-12-08 18:16:40|1909.9|1909.6|1909.7|1909.4|1910|1909.7|1909.7|1909.4|33
1607451410000|2020-12-08 18:16:50|||||||||1
1607451420000|2020-12-08 18:17:00|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|21
1607451430000|2020-12-08 18:17:10|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.3|1909|19
1607451440000|2020-12-08 18:17:20|1909.3|1909|1908.9|1908.6|1909.4|1909.1|1908.9|1908.6|49
1607451450000|2020-12-08 18:17:30|1908.8|1908.5|1908.8|1908.5|1909|1908.7|1908.7|1908.4|46
1607451460000|2020-12-08 18:17:40|1909|1908.7|1909.1|1908.8|1909.2|1908.9|1909|1908.7|28
1607451470000|2020-12-08 18:17:50|1909.2|1908.9|1909.5|1909.2|1909.5|1909.2|1909.2|1908.9|26
1607451480000|2020-12-08 18:18:00|1909.4|1909.1|1909.4|1909.1|1909.5|1909.2|1909.3|1909|14
1607451490000|2020-12-08 18:18:10|1909.2|1908.9|1908.9|1908.6|1909.2|1908.9|1908.9|1908.6|43
1607451500000|2020-12-08 18:18:20|1909|1908.7|1909.3|1909|1909.3|1909|1908.9|1908.6|18
1607451510000|2020-12-08 18:18:30|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|4
1607451520000|2020-12-08 18:18:40|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.6|1909.3|30
1607451530000|2020-12-08 18:18:50|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.5|1909.2|9
1607451540000|2020-12-08 18:19:00|1909.8|1909.5|1909.6|1909.3|1909.8|1909.5|1909.6|1909.3|20
1607451550000|2020-12-08 18:19:10|1909.5|1909.2|1909.5|1909.2|1909.6|1909.3|1909.5|1909.2|9
1607451560000|2020-12-08 18:19:20|1909.6|1909.3|1909.3|1909|1909.7|1909.4|1909.3|1909|27
1607451570000|2020-12-08 18:19:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.3|1909|29
1607451580000|2020-12-08 18:19:40|1909.3|1909|1909.2|1908.9|1909.3|1909|1909|1908.7|42
1607451590000|2020-12-08 18:19:50|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607451600000|2020-12-08 18:20:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.2|1908.9|33
1607451610000|2020-12-08 18:20:10|1909.2|1908.9|1909.5|1909.2|1909.5|1909.2|1909.2|1908.9|5
1607451620000|2020-12-08 18:20:20|1909.6|1909.3|1909.8|1909.5|1909.9|1909.6|1909.6|1909.3|28
1607451630000|2020-12-08 18:20:30|1909.9|1909.6|1910.2|1909.9|1910.3|1910|1909.9|1909.6|33
1607451640000|2020-12-08 18:20:40|1910.1|1909.8|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|45
1607451650000|2020-12-08 18:20:50|1910.5|1910.2|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|26
1607451660000|2020-12-08 18:21:00|1910.3|1910|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|12
1607451670000|2020-12-08 18:21:10|1910.3|1910|1910.7|1910.4|1910.7|1910.4|1910.3|1910|30
1607451680000|2020-12-08 18:21:20|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|23
1607451690000|2020-12-08 18:21:30|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|24
1607451700000|2020-12-08 18:21:40|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.9|1910.6|22
1607451710000|2020-12-08 18:21:50|1910.8|1910.5|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|15
1607451720000|2020-12-08 18:22:00|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.4|1910.1|35
1607451730000|2020-12-08 18:22:10|1910.7|1910.4|1911|1910.7|1911|1910.7|1910.7|1910.4|21
1607451740000|2020-12-08 18:22:20|1910.9|1910.6|1910.9|1910.6|1911.1|1910.8|1910.9|1910.6|37
1607451750000|2020-12-08 18:22:30|1911.1|1910.8|1911|1910.7|1911.2|1910.9|1911|1910.7|10
1607451760000|2020-12-08 18:22:40|1911.1|1910.8|1911|1910.7|1911.1|1910.8|1910.9|1910.6|16
1607451770000|2020-12-08 18:22:50|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|14
1607451780000|2020-12-08 18:23:00|1910.7|1910.4|1910.5|1910.2|1910.7|1910.4|1910.5|1910.2|14
1607451790000|2020-12-08 18:23:10|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.4|1910.1|20
1607451800000|2020-12-08 18:23:20|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|27
1607451810000|2020-12-08 18:23:30|1910.1|1909.8|1910|1909.7|1910.2|1909.9|1910|1909.7|18
1607451820000|2020-12-08 18:23:40|1909.9|1909.6|1909.8|1909.5|1910|1909.7|1909.8|1909.5|29
1607451830000|2020-12-08 18:23:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|6
1607451840000|2020-12-08 18:24:00|1909.9|1909.6|1910.3|1910|1910.3|1910|1909.7|1909.4|60
1607451850000|2020-12-08 18:24:10|1910.4|1910.1|1910.7|1910.4|1910.8|1910.5|1910.4|1910.1|53
1607451860000|2020-12-08 18:24:20|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.7|1910.4|39
1607451870000|2020-12-08 18:24:30|1910.9|1910.6|1911.1|1910.8|1911.2|1910.9|1910.8|1910.5|22
1607451880000|2020-12-08 18:24:40|1911.2|1910.9|1911.3|1911|1911.3|1911|1911.2|1910.9|29
1607451890000|2020-12-08 18:24:50|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.5|1911.2|15
1607451900000|2020-12-08 18:25:00|1911.6|1911.3|1911.3|1911|1911.8|1911.5|1911.3|1911|134
1607451910000|2020-12-08 18:25:10|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.3|1911|11
1607451920000|2020-12-08 18:25:20|1911.4|1911.1|1911|1910.7|1911.4|1911.1|1911|1910.7|23
1607451930000|2020-12-08 18:25:30|1911.1|1910.8|1910.8|1910.5|1911.1|1910.8|1910.7|1910.4|35
1607451940000|2020-12-08 18:25:40|1910.7|1910.4|1910.9|1910.6|1911.1|1910.8|1910.7|1910.4|49
1607451950000|2020-12-08 18:25:50|1910.7|1910.4|1911|1910.7|1911|1910.7|1910.7|1910.4|23
1607451960000|2020-12-08 18:26:00|1911.1|1910.8|1911.2|1910.9|1911.2|1910.9|1911.1|1910.8|7
1607451970000|2020-12-08 18:26:10|1911.1|1910.8|1911.2|1910.9|1911.2|1910.9|1911.1|1910.8|8
1607451980000|2020-12-08 18:26:20|1911.3|1911|1911.3|1911|1911.3|1911|1911.1|1910.8|27
1607451990000|2020-12-08 18:26:30|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1910.9|1910.6|38
1607452000000|2020-12-08 18:26:40|1911.2|1910.9|1911.5|1911.2|1911.6|1911.3|1911.2|1910.9|22
1607452010000|2020-12-08 18:26:50|1911.6|1911.3|1911.9|1911.6|1911.9|1911.6|1911.6|1911.3|17
1607452020000|2020-12-08 18:27:00|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|48
1607452030000|2020-12-08 18:27:10|1912.2|1911.9|1912.3|1912|1912.4|1912.1|1912.2|1911.9|62
1607452040000|2020-12-08 18:27:20|1912.2|1911.9|1912.3|1912|1912.3|1912|1912|1911.7|46
1607452050000|2020-12-08 18:27:30|1912.2|1911.9|1912.1|1911.8|1912.3|1912|1912.1|1911.8|30
1607452060000|2020-12-08 18:27:40|1912|1911.7|1911.8|1911.5|1912.1|1911.8|1911.7|1911.4|46
1607452070000|2020-12-08 18:27:50|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|18
1607452080000|2020-12-08 18:28:00|1911.9|1911.6|1911.7|1911.4|1911.9|1911.6|1911.6|1911.3|24
1607452090000|2020-12-08 18:28:10|1911.5|1911.2|1911.7|1911.4|1911.7|1911.4|1911.5|1911.2|37
1607452100000|2020-12-08 18:28:20|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.5|1911.2|52
1607452110000|2020-12-08 18:28:30|1911.5|1911.2|1911.7|1911.4|1911.7|1911.4|1911.4|1911.1|42
1607452120000|2020-12-08 18:28:40|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|14
1607452130000|2020-12-08 18:28:50|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1912|1911.7|22
1607452140000|2020-12-08 18:29:00|1912|1911.7|1912.2|1911.9|1912.2|1911.9|1912|1911.7|24
1607452150000|2020-12-08 18:29:10|1912.3|1912|1912.3|1912|1912.5|1912.2|1912.3|1912|48
1607452160000|2020-12-08 18:29:20|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.1|1911.8|27
1607452170000|2020-12-08 18:29:30|1912.2|1911.9|1912.2|1911.9|1912.3|1912|1912.2|1911.9|7
1607452180000|2020-12-08 18:29:40|1912.3|1912|1912.5|1912.2|1912.5|1912.2|1912.2|1911.9|35
1607452190000|2020-12-08 18:29:50|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|20
1607452200000|2020-12-08 18:30:00|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|54
1607452210000|2020-12-08 18:30:10|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|23
1607452220000|2020-12-08 18:30:20|1912.5|1912.2|1912.8|1912.5|1912.8|1912.5|1912.5|1912.2|37
1607452230000|2020-12-08 18:30:30|1912.9|1912.6|1912.8|1912.5|1913|1912.7|1912.8|1912.5|44
1607452240000|2020-12-08 18:30:40|1912.9|1912.6|1912.9|1912.6|1913|1912.7|1912.8|1912.5|27
1607452250000|2020-12-08 18:30:50|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|11
1607452260000|2020-12-08 18:31:00|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1913|1912.7|45
1607452270000|2020-12-08 18:31:10|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1912.8|1912.5|38
1607452280000|2020-12-08 18:31:20|1913|1912.7|1913|1912.7|1913.1|1912.8|1913|1912.7|27
1607452290000|2020-12-08 18:31:30|1912.9|1912.6|1912.4|1912.1|1912.9|1912.6|1912.3|1912|43
1607452300000|2020-12-08 18:31:40|1912.3|1912|1912|1911.7|1912.4|1912.1|1912|1911.7|52
1607452310000|2020-12-08 18:31:50|1912.1|1911.8|1912|1911.7|1912.3|1912|1912|1911.7|49
1607452320000|2020-12-08 18:32:00|1912.1|1911.8|1913|1912.7|1913|1912.7|1912.1|1911.8|52
1607452330000|2020-12-08 18:32:10|1913.1|1912.8|1912.7|1912.4|1913.1|1912.8|1912.7|1912.4|48
1607452340000|2020-12-08 18:32:20|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|14
1607452350000|2020-12-08 18:32:30|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|22
1607452360000|2020-12-08 18:32:40|1913|1912.7|1913.2|1912.9|1913.3|1913|1913|1912.7|35
1607452370000|2020-12-08 18:32:50|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1912.9|1912.6|48
1607452380000|2020-12-08 18:33:00|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.1|1912.8|7
1607452390000|2020-12-08 18:33:10|1913.1|1912.8|1913.4|1913.1|1913.4|1913.1|1913.1|1912.8|33
1607452400000|2020-12-08 18:33:20|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|33
1607452410000|2020-12-08 18:33:30|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|15
1607452420000|2020-12-08 18:33:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|76
1607452430000|2020-12-08 18:33:50|1913.2|1912.9|1913.4|1913.1|1913.5|1913.2|1913.1|1912.8|78
1607452440000|2020-12-08 18:34:00|1913.5|1913.2|1913.5|1913.2|1913.6|1913.3|1913.5|1913.2|20
1607452450000|2020-12-08 18:34:10|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.4|1913.1|53
1607452460000|2020-12-08 18:34:20|1913.6|1913.3|1914.1|1913.8|1914.1|1913.8|1913.5|1913.2|97
1607452470000|2020-12-08 18:34:30|1914.2|1913.9|1914|1913.7|1914.2|1913.9|1913.8|1913.5|90
1607452480000|2020-12-08 18:34:40|1914.1|1913.8|1914.6|1914.3|1914.6|1914.3|1914.1|1913.8|81
1607452490000|2020-12-08 18:34:50|1914.5|1914.2|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|41
1607452500000|2020-12-08 18:35:00|1914.4|1914.1|1914|1913.7|1914.4|1914.1|1913.8|1913.5|83
1607452510000|2020-12-08 18:35:10|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.9|1913.6|37
1607452520000|2020-12-08 18:35:20|1913.9|1913.6|1914|1913.7|1914.2|1913.9|1913.8|1913.5|43
1607452530000|2020-12-08 18:35:30|1914.1|1913.8|1914.2|1913.9|1914.2|1913.9|1914|1913.7|42
1607452540000|2020-12-08 18:35:40|1914.1|1913.8|1914.3|1914|1914.3|1914|1914.1|1913.8|65
1607452550000|2020-12-08 18:35:50|1914.4|1914.1|1914.5|1914.2|1914.6|1914.3|1914.3|1914|58
1607452560000|2020-12-08 18:36:00|1914.4|1914.1|1914.2|1913.9|1914.4|1914.1|1914.2|1913.9|43
1607452570000|2020-12-08 18:36:10|1914.3|1914|1914.4|1914.1|1914.5|1914.2|1914.2|1913.9|43
1607452580000|2020-12-08 18:36:20|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.3|1914|15
1607452590000|2020-12-08 18:36:30|1914.3|1914|1914.2|1913.9|1914.3|1914|1914.1|1913.8|44
1607452600000|2020-12-08 18:36:40|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.1|1913.8|56
1607452610000|2020-12-08 18:36:50|1914.5|1914.2|1914.4|1914.1|1914.7|1914.4|1914.4|1914.1|72
1607452620000|2020-12-08 18:37:00|1914.3|1914|1914|1913.7|1914.3|1914|1914|1913.7|31
1607452630000|2020-12-08 18:37:10|1913.9|1913.6|1914.1|1913.8|1914.1|1913.8|1913.8|1913.5|48
1607452640000|2020-12-08 18:37:20|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.1|1913.8|21
1607452650000|2020-12-08 18:37:30|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.3|1914|33
1607452660000|2020-12-08 18:37:40|1914.3|1914|1914.6|1914.3|1914.6|1914.3|1914.2|1913.9|23
1607452670000|2020-12-08 18:37:50|1914.7|1914.4|1914.4|1914.1|1914.7|1914.4|1914.3|1914|64
1607452680000|2020-12-08 18:38:00|1914.3|1914|1914.9|1914.6|1914.9|1914.6|1914.3|1914|87
1607452690000|2020-12-08 18:38:10|1914.8|1914.5|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|43
1607452700000|2020-12-08 18:38:20|1914.7|1914.4|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|21
1607452710000|2020-12-08 18:38:30|1914.8|1914.5|1914.5|1914.2|1914.9|1914.6|1914.5|1914.2|16
1607452720000|2020-12-08 18:38:40|1914.6|1914.3|1914.9|1914.6|1914.9|1914.6|1914.6|1914.3|21
1607452730000|2020-12-08 18:38:50|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|37
1607452740000|2020-12-08 18:39:00|1914.5|1914.2|1914.1|1913.8|1914.5|1914.2|1914|1913.7|33
1607452750000|2020-12-08 18:39:10|1914|1913.7|1914.2|1913.9|1914.2|1913.9|1913.9|1913.6|26
1607452760000|2020-12-08 18:39:20|1914.1|1913.8|1913.6|1913.3|1914.1|1913.8|1913.6|1913.3|71
1607452770000|2020-12-08 18:39:30|1913.7|1913.4|1913.5|1913.2|1913.7|1913.4|1913.4|1913.1|42
1607452780000|2020-12-08 18:39:40|1913.4|1913.1|1913.3|1913|1913.4|1913.1|1913.3|1913|10
1607452790000|2020-12-08 18:39:50|1913.2|1912.9|1913.3|1913|1913.3|1913|1913.1|1912.8|21
1607452800000|2020-12-08 18:40:00|1913.4|1913.1|1913|1912.7|1913.4|1913.1|1913|1912.7|72
1607452810000|2020-12-08 18:40:10|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1912.9|1912.6|30
1607452820000|2020-12-08 18:40:20|1913.2|1912.9|1913.3|1913|1913.3|1913|1913.1|1912.8|23
1607452830000|2020-12-08 18:40:30|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|14
1607452840000|2020-12-08 18:40:40|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913|1912.7|16
1607452850000|2020-12-08 18:40:50|1913.3|1913|1913.1|1912.8|1913.4|1913.1|1913.1|1912.8|23
1607452860000|2020-12-08 18:41:00|1913.2|1912.9|1912.9|1912.6|1913.2|1912.9|1912.9|1912.6|13
1607452870000|2020-12-08 18:41:10|1913.1|1912.8|1913.2|1912.9|1913.3|1913|1913.1|1912.8|34
1607452880000|2020-12-08 18:41:20|1913.3|1913|1913.3|1913|1913.3|1913|1913.2|1912.9|11
1607452890000|2020-12-08 18:41:30|1913.4|1913.1|1913.1|1912.8|1913.4|1913.1|1913|1912.7|43
1607452900000|2020-12-08 18:41:40|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|11
1607452920000|2020-12-08 18:42:00|1913.2|1912.9|1913.3|1913|1913.3|1913|1913|1912.7|41
1607452930000|2020-12-08 18:42:10|1913.4|1913.1|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|46
1607452940000|2020-12-08 18:42:20|1913.7|1913.4|1913.8|1913.5|1913.9|1913.6|1913.7|1913.4|32
1607452950000|2020-12-08 18:42:30|1913.7|1913.4|1913.9|1913.6|1914|1913.7|1913.7|1913.4|31
1607452960000|2020-12-08 18:42:40|1913.8|1913.5|1914|1913.7|1914.1|1913.8|1913.8|1913.5|40
1607452970000|2020-12-08 18:42:50|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1914|1913.7|24
1607452980000|2020-12-08 18:43:00|1914.1|1913.8|1913.9|1913.6|1914.5|1914.2|1913.9|1913.6|77
1607452990000|2020-12-08 18:43:10|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.8|1913.5|44
1607453000000|2020-12-08 18:43:20|1913.8|1913.5|1913.6|1913.3|1913.8|1913.5|1913.5|1913.2|37
1607453010000|2020-12-08 18:43:30|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.3|1913|45
1607453020000|2020-12-08 18:43:40|1913.5|1913.2|1913.9|1913.6|1913.9|1913.6|1913.5|1913.2|49
1607453030000|2020-12-08 18:43:50|1914|1913.7|1914|1913.7|1914.1|1913.8|1913.9|1913.6|40
1607453040000|2020-12-08 18:44:00|1914.1|1913.8|1913.8|1913.5|1914.1|1913.8|1913.8|1913.5|25
1607453050000|2020-12-08 18:44:10|1913.9|1913.6|1913.9|1913.6|1914|1913.7|1913.9|1913.6|16
1607453060000|2020-12-08 18:44:20|1913.8|1913.5|1914|1913.7|1914.2|1913.9|1913.8|1913.5|33
1607453070000|2020-12-08 18:44:30|1913.9|1913.6|1914.1|1913.8|1914.1|1913.8|1913.9|1913.6|21
1607453080000|2020-12-08 18:44:40|1914.2|1913.9|1914|1913.7|1914.2|1913.9|1914|1913.7|28
1607453090000|2020-12-08 18:44:50|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.9|1913.6|19
1607453100000|2020-12-08 18:45:00|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.6|1913.3|221
1607453110000|2020-12-08 18:45:10|1913.8|1913.5|1914|1913.7|1914|1913.7|1913.7|1913.4|63
1607453120000|2020-12-08 18:45:20|1913.9|1913.6|1913.9|1913.6|1914|1913.7|1913.8|1913.5|31
1607453130000|2020-12-08 18:45:30|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.9|1913.6|17
1607453140000|2020-12-08 18:45:40|1914|1913.7|1914|1913.7|1914.1|1913.8|1914|1913.7|29
1607453150000|2020-12-08 18:45:50|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1914|1913.7|18
1607453160000|2020-12-08 18:46:00|1914.1|1913.8|1913.6|1913.3|1914.1|1913.8|1913.6|1913.3|26
1607453170000|2020-12-08 18:46:10|1913.7|1913.4|1913.8|1913.5|1913.9|1913.6|1913.7|1913.4|17
1607453180000|2020-12-08 18:46:20|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.8|1913.5|36
1607453190000|2020-12-08 18:46:30|1914.1|1913.8|1914.1|1913.8|1914.2|1913.9|1914.1|1913.8|14
1607453200000|2020-12-08 18:46:40|1914|1913.7|1914.1|1913.8|1914.2|1913.9|1914|1913.7|17
1607453210000|2020-12-08 18:46:50|1914.2|1913.9|1914.3|1914|1914.3|1914|1914.2|1913.9|20
1607453220000|2020-12-08 18:47:00|1914.4|1914.1|1914.4|1914.1|1914.5|1914.2|1914.3|1914|34
1607453230000|2020-12-08 18:47:10|1914.5|1914.2|1914.4|1914.1|1914.6|1914.3|1914.4|1914.1|42
1607453240000|2020-12-08 18:47:20|1914.5|1914.2|1914.3|1914|1914.5|1914.2|1914.3|1914|9
1607453250000|2020-12-08 18:47:30|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|23
1607453260000|2020-12-08 18:47:40|1914.1|1913.8|1913.7|1913.4|1914.2|1913.9|1913.7|1913.4|25
1607453270000|2020-12-08 18:47:50|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|38
1607453280000|2020-12-08 18:48:00|1913.7|1913.4|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|29
1607453290000|2020-12-08 18:48:10|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.3|1913|26
1607453300000|2020-12-08 18:48:20|1913.4|1913.1|1913.9|1913.6|1913.9|1913.6|1913.4|1913.1|20
1607453310000|2020-12-08 18:48:30|1914|1913.7|1913.8|1913.5|1914.1|1913.8|1913.8|1913.5|24
1607453320000|2020-12-08 18:48:40|1913.9|1913.6|1913.8|1913.5|1914.1|1913.8|1913.7|1913.4|40
1607453330000|2020-12-08 18:48:50|1913.7|1913.4|1913.7|1913.4|1914|1913.7|1913.7|1913.4|41
1607453340000|2020-12-08 18:49:00|1913.8|1913.5|1913.9|1913.6|1914|1913.7|1913.8|1913.5|26
1607453350000|2020-12-08 18:49:10|1914|1913.7|1913.8|1913.5|1914|1913.7|1913.8|1913.5|30
1607453360000|2020-12-08 18:49:20|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|7
1607453370000|2020-12-08 18:49:30|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.6|1913.3|56
1607453380000|2020-12-08 18:49:40|1913.8|1913.5|1913.7|1913.4|1913.9|1913.6|1913.7|1913.4|22
1607453390000|2020-12-08 18:49:50|1913.6|1913.3|1913.3|1913|1913.6|1913.3|1913.3|1913|34
1607453400000|2020-12-08 18:50:00|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.3|1913|49
1607453410000|2020-12-08 18:50:10|1913.4|1913.1|1913.2|1912.9|1913.4|1913.1|1913|1912.7|30
1607453420000|2020-12-08 18:50:20|1913.1|1912.8|1912.8|1912.5|1913.2|1912.9|1912.8|1912.5|34
1607453430000|2020-12-08 18:50:30|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1912.9|1912.6|52
1607453440000|2020-12-08 18:50:40|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913|1912.7|55
1607453450000|2020-12-08 18:50:50|1913.2|1912.9|1913.6|1913.3|1913.8|1913.5|1913.2|1912.9|44
1607453460000|2020-12-08 18:51:00|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.5|1913.2|52
1607453470000|2020-12-08 18:51:10|||||||||13
1607453480000|2020-12-08 18:51:20|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.7|1913.4|17
1607453490000|2020-12-08 18:51:30|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.8|1913.5|21
1607453500000|2020-12-08 18:51:40|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.9|1913.6|42
1607453510000|2020-12-08 18:51:50|1914.1|1913.8|1914.1|1913.8|1914.2|1913.9|1914|1913.7|29
1607453520000|2020-12-08 18:52:00|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.9|1913.6|19
1607453530000|2020-12-08 18:52:10|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|27
1607453540000|2020-12-08 18:52:20|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.6|1913.3|15
1607453550000|2020-12-08 18:52:30|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.6|1913.3|11
1607453560000|2020-12-08 18:52:40|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.6|1913.3|26
1607453570000|2020-12-08 18:52:50|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|20
1607453580000|2020-12-08 18:53:00|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.3|1913|24
1607453590000|2020-12-08 18:53:10|1913.6|1913.3|1913.4|1913.1|1913.7|1913.4|1913.3|1913|46
1607453600000|2020-12-08 18:53:20|1913.5|1913.2|1913.5|1913.2|1913.6|1913.3|1913.5|1913.2|15
1607453610000|2020-12-08 18:53:30|1913.4|1913.1|1913.3|1913|1913.4|1913.1|1913.3|1913|20
1607453620000|2020-12-08 18:53:40|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|12
1607453630000|2020-12-08 18:53:50|1913.1|1912.8|1913.5|1913.2|1913.5|1913.2|1913.1|1912.8|16
1607453640000|2020-12-08 18:54:00|1913.4|1913.1|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|19
1607453650000|2020-12-08 18:54:10|1913.5|1913.2|1913.3|1913|1913.5|1913.2|1913.3|1913|24
1607453660000|2020-12-08 18:54:20|1913.4|1913.1|1913.1|1912.8|1913.4|1913.1|1913.1|1912.8|17
1607453670000|2020-12-08 18:54:30|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|6
1607453680000|2020-12-08 18:54:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|16
1607453690000|2020-12-08 18:54:50|1913.2|1912.9|1913.1|1912.8|1913.3|1913|1913.1|1912.8|21
1607453700000|2020-12-08 18:55:00|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.8|1912.5|50
1607453710000|2020-12-08 18:55:10|1913|1912.7|1913.2|1912.9|1913.3|1913|1913|1912.7|31
1607453720000|2020-12-08 18:55:20|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|7
1607453730000|2020-12-08 18:55:30|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1912.9|1912.6|27
1607453740000|2020-12-08 18:55:40|1912.9|1912.6|1912.8|1912.5|1912.9|1912.6|1912.8|1912.5|23
1607453750000|2020-12-08 18:55:50|1912.9|1912.6|1913.2|1912.9|1913.2|1912.9|1912.9|1912.6|24
1607453760000|2020-12-08 18:56:00|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1912.8|1912.5|32
1607453770000|2020-12-08 18:56:10|1912.9|1912.6|1912.7|1912.4|1912.9|1912.6|1912.7|1912.4|21
1607453780000|2020-12-08 18:56:20|1912.8|1912.5|1912.8|1912.5|1912.9|1912.6|1912.7|1912.4|22
1607453790000|2020-12-08 18:56:30|1912.7|1912.4|1912.4|1912.1|1912.7|1912.4|1912.3|1912|22
1607453800000|2020-12-08 18:56:40|1912.5|1912.2|1912.7|1912.4|1912.7|1912.4|1912.4|1912.1|26
1607453810000|2020-12-08 18:56:50|1912.8|1912.5|1912.5|1912.2|1912.8|1912.5|1912.5|1912.2|13
1607453820000|2020-12-08 18:57:00|1912.4|1912.1|1912.2|1911.9|1912.4|1912.1|1912.2|1911.9|21
1607453830000|2020-12-08 18:57:10|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.3|1912|6
1607453840000|2020-12-08 18:57:20|1912.3|1912|1912.5|1912.2|1912.5|1912.2|1912.3|1912|19
1607453850000|2020-12-08 18:57:30|1912.6|1912.3|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|17
1607453860000|2020-12-08 18:57:40|1912.6|1912.3|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|19
1607453870000|2020-12-08 18:57:50|1912.8|1912.5|1912.6|1912.3|1912.8|1912.5|1912.6|1912.3|17
1607453880000|2020-12-08 18:58:00|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|22
1607453890000|2020-12-08 18:58:10|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|12
1607453900000|2020-12-08 18:58:20|1913|1912.7|1913|1912.7|1913.1|1912.8|1913|1912.7|26
1607453910000|2020-12-08 18:58:30|1913.1|1912.8|1913.1|1912.8|1913.2|1912.9|1913|1912.7|18
1607453920000|2020-12-08 18:58:40|1913|1912.7|1913.3|1913|1913.4|1913.1|1913|1912.7|36
1607453930000|2020-12-08 18:58:50|1913.4|1913.1|1913.1|1912.8|1913.4|1913.1|1913.1|1912.8|22
1607453940000|2020-12-08 18:59:00|1913|1912.7|1913.3|1913|1913.3|1913|1913|1912.7|27
1607453950000|2020-12-08 18:59:10|1913.2|1912.9|1913.4|1913.1|1913.5|1913.2|1913.2|1912.9|14
1607453960000|2020-12-08 18:59:20|1913.3|1913|1913.4|1913.1|1913.4|1913.1|1913.3|1913|19
1607453970000|2020-12-08 18:59:30|1913.5|1913.2|1913.4|1913.1|1913.5|1913.2|1913.4|1913.1|19
1607453980000|2020-12-08 18:59:40|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.3|1913|8
1607453990000|2020-12-08 18:59:50|1913.7|1913.4|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|17
1607454000000|2020-12-08 19:00:00|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|16
1607454010000|2020-12-08 19:00:10|1913.2|1912.9|1913.5|1913.2|1913.6|1913.3|1913.2|1912.9|22
1607454020000|2020-12-08 19:00:20|1913.4|1913.1|1912.9|1912.6|1913.4|1913.1|1912.9|1912.6|112
1607454030000|2020-12-08 19:00:30|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.7|1912.4|12
1607454040000|2020-12-08 19:00:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|9
1607454050000|2020-12-08 19:00:50|1913|1912.7|1913|1912.7|1913.1|1912.8|1913|1912.7|8
1607454060000|2020-12-08 19:01:00|1913.1|1912.8|1912.9|1912.6|1913.2|1912.9|1912.9|1912.6|26
1607454070000|2020-12-08 19:01:10|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1913|1912.7|13
1607454080000|2020-12-08 19:01:20|1913.1|1912.8|1912.8|1912.5|1913.2|1912.9|1912.8|1912.5|22
1607454090000|2020-12-08 19:01:30|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|10
1607454100000|2020-12-08 19:01:40|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|6
1607454110000|2020-12-08 19:01:50|1913|1912.7|1913|1912.7|1913|1912.7|1912.9|1912.6|30
1607454120000|2020-12-08 19:02:00|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913|1912.7|13
1607454130000|2020-12-08 19:02:10|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1912.9|1912.6|26
1607454140000|2020-12-08 19:02:20|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.3|1913|9
1607454150000|2020-12-08 19:02:30|1913.2|1912.9|1913.3|1913|1913.3|1913|1913.2|1912.9|8
1607454160000|2020-12-08 19:02:40|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1913|1912.7|21
1607454170000|2020-12-08 19:02:50|1913.1|1912.8|1913.2|1912.9|1913.2|1912.9|1913|1912.7|16
1607454180000|2020-12-08 19:03:00|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.3|1913|13
1607454190000|2020-12-08 19:03:10|||||||||1
1607454200000|2020-12-08 19:03:20|1913.4|1913.1|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|15
1607454210000|2020-12-08 19:03:30|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|4
1607454220000|2020-12-08 19:03:40|1913.5|1913.2|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|13
1607454230000|2020-12-08 19:03:50|1913.6|1913.3|1913.8|1913.5|1913.8|1913.5|1913.6|1913.3|12
1607454240000|2020-12-08 19:04:00|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|32
1607454250000|2020-12-08 19:04:10|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1914|1913.7|40
1607454260000|2020-12-08 19:04:20|1914|1913.7|1914|1913.7|1914.1|1913.8|1914|1913.7|24
1607454270000|2020-12-08 19:04:30|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.8|1913.5|11
1607454280000|2020-12-08 19:04:40|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|16
1607454290000|2020-12-08 19:04:50|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|16
1607454300000|2020-12-08 19:05:00|1913.5|1913.2|1913.1|1912.8|1913.5|1913.2|1913|1912.7|23
1607454310000|2020-12-08 19:05:10|1913|1912.7|1912.6|1912.3|1913|1912.7|1912.6|1912.3|44
1607454320000|2020-12-08 19:05:20|1912.5|1912.2|1912.5|1912.2|1912.6|1912.3|1912.5|1912.2|21
1607454330000|2020-12-08 19:05:30|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|26
1607454340000|2020-12-08 19:05:40|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|53
1607454350000|2020-12-08 19:05:50|1912.3|1912|1912.3|1912|1912.5|1912.2|1912.2|1911.9|13
1607454360000|2020-12-08 19:06:00|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|16
1607454370000|2020-12-08 19:06:10|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.3|1912|11
1607454380000|2020-12-08 19:06:20|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.5|1912.2|16
1607454390000|2020-12-08 19:06:30|1912.6|1912.3|1913.1|1912.8|1913.1|1912.8|1912.6|1912.3|13
1607454400000|2020-12-08 19:06:40|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|6
1607454410000|2020-12-08 19:06:50|1912.9|1912.6|1912.9|1912.6|1913.1|1912.8|1912.9|1912.6|20
1607454420000|2020-12-08 19:07:00|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.7|1912.4|7
1607454430000|2020-12-08 19:07:10|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.6|1912.3|14
1607454440000|2020-12-08 19:07:20|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|8
1607454450000|2020-12-08 19:07:30|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1913|1912.7|5
1607454460000|2020-12-08 19:07:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|4
1607454470000|2020-12-08 19:07:50|1913.2|1912.9|1913.4|1913.1|1913.4|1913.1|1913.2|1912.9|7
1607454480000|2020-12-08 19:08:00|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.4|1913.1|39
1607454490000|2020-12-08 19:08:10|1913.6|1913.3|1913.3|1913|1913.6|1913.3|1913.3|1913|5
1607454500000|2020-12-08 19:08:20|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|11
1607454510000|2020-12-08 19:08:30|1913.2|1912.9|1913.4|1913.1|1913.4|1913.1|1913.2|1912.9|10
1607454520000|2020-12-08 19:08:40|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|12
1607454530000|2020-12-08 19:08:50|1913.7|1913.4|1914.1|1913.8|1914.2|1913.9|1913.7|1913.4|43
1607454540000|2020-12-08 19:09:00|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1914|1913.7|9
1607454550000|2020-12-08 19:09:10|1914.2|1913.9|1913.9|1913.6|1914.2|1913.9|1913.9|1913.6|10
1607454560000|2020-12-08 19:09:20|1913.8|1913.5|1914|1913.7|1914.2|1913.9|1913.8|1913.5|10
1607454570000|2020-12-08 19:09:30|1914.1|1913.8|1914.4|1914.1|1914.4|1914.1|1914.1|1913.8|21
1607454580000|2020-12-08 19:09:40|1914.3|1914|1914.4|1914.1|1914.5|1914.2|1914.3|1914|18
1607454590000|2020-12-08 19:09:50|1914.5|1914.2|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|9
1607454600000|2020-12-08 19:10:00|1914.4|1914.1|1914.6|1914.3|1914.6|1914.3|1914.3|1914|43
1607454610000|2020-12-08 19:10:10|1914.7|1914.4|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|61
1607454620000|2020-12-08 19:10:20|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.5|1914.2|37
1607454630000|2020-12-08 19:10:30|1914.5|1914.2|1915|1914.7|1915|1914.7|1914.5|1914.2|17
1607454640000|2020-12-08 19:10:40|1914.8|1914.5|1915.1|1914.8|1915.1|1914.8|1914.8|1914.5|69
1607454650000|2020-12-08 19:10:50|1915.2|1914.9|1914.9|1914.6|1915.2|1914.9|1914.9|1914.6|22
1607454660000|2020-12-08 19:11:00|1914.8|1914.5|1914.7|1914.4|1914.9|1914.6|1914.7|1914.4|19
1607454670000|2020-12-08 19:11:10|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|12
1607454680000|2020-12-08 19:11:20|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|11
1607454690000|2020-12-08 19:11:30|1914.5|1914.2|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|14
1607454700000|2020-12-08 19:11:40|1914.6|1914.3|1914.8|1914.5|1914.9|1914.6|1914.5|1914.2|14
1607454710000|2020-12-08 19:11:50|||||||||5
1607454720000|2020-12-08 19:12:00|1914.7|1914.4|1914.4|1914.1|1914.7|1914.4|1914.4|1914.1|7
1607454730000|2020-12-08 19:12:10|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|11
1607454740000|2020-12-08 19:12:20|1914.6|1914.3|1914.9|1914.6|1914.9|1914.6|1914.6|1914.3|14
1607454750000|2020-12-08 19:12:30|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|10
1607454760000|2020-12-08 19:12:40|1914.8|1914.5|1915.4|1915.1|1915.4|1915.1|1914.8|1914.5|16
1607454770000|2020-12-08 19:12:50|1915.3|1915|1915.8|1915.5|1915.9|1915.6|1915.3|1915|107
1607454780000|2020-12-08 19:13:00|1915.7|1915.4|1915.6|1915.3|1915.7|1915.4|1915.5|1915.2|36
1607454790000|2020-12-08 19:13:10|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.3|1915|13
1607454800000|2020-12-08 19:13:20|1915.6|1915.3|1915.4|1915.1|1915.6|1915.3|1915.4|1915.1|8
1607454810000|2020-12-08 19:13:30|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|3
1607454820000|2020-12-08 19:13:40|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915.2|1914.9|10
1607454830000|2020-12-08 19:13:50|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|17
1607454840000|2020-12-08 19:14:00|1915.6|1915.3|1915.6|1915.3|1915.7|1915.4|1915.6|1915.3|18
1607454850000|2020-12-08 19:14:10|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915.4|1915.1|7
1607454860000|2020-12-08 19:14:20|||||||||1
1607454870000|2020-12-08 19:14:30|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|2
1607454880000|2020-12-08 19:14:40|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915.1|1914.8|11
1607454890000|2020-12-08 19:14:50|1915.3|1915|1915.3|1915|1915.4|1915.1|1915.3|1915|16
1607454900000|2020-12-08 19:15:00|1915.2|1914.9|1915.3|1915|1915.3|1915|1915|1914.7|51
1607454910000|2020-12-08 19:15:10|1915.2|1914.9|1915.3|1915|1915.3|1915|1915.2|1914.9|8
1607454920000|2020-12-08 19:15:20|1915.4|1915.1|1915.5|1915.2|1915.6|1915.3|1915.4|1915.1|23
1607454930000|2020-12-08 19:15:30|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915|1914.7|45
1607454940000|2020-12-08 19:15:40|1915.3|1915|1915|1914.7|1915.5|1915.2|1915|1914.7|136
1607454950000|2020-12-08 19:15:50|1914.3|1914|1914.4|1914.1|1914.5|1914.2|1914.3|1914|190
1607454960000|2020-12-08 19:16:00|1914.3|1914|1913.8|1913.5|1914.3|1914|1913.8|1913.5|27
1607454970000|2020-12-08 19:16:10|1913.9|1913.6|1914.2|1913.9|1914.4|1914.1|1913.9|1913.6|22
1607454980000|2020-12-08 19:16:20|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.4|1914.1|14
1607454990000|2020-12-08 19:16:30|1914.4|1914.1|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|15
1607455000000|2020-12-08 19:16:40|1914.4|1914.1|1914.7|1914.4|1914.7|1914.4|1914.4|1914.1|10
1607455010000|2020-12-08 19:16:50|1914.8|1914.5|1914.9|1914.6|1914.9|1914.6|1914.8|1914.5|35
1607455020000|2020-12-08 19:17:00|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1914.9|1914.6|16
1607455030000|2020-12-08 19:17:10|1915.2|1914.9|1915.1|1914.8|1915.3|1915|1915.1|1914.8|23
1607455040000|2020-12-08 19:17:20|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1915|1914.7|8
1607455050000|2020-12-08 19:17:30|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|24
1607455060000|2020-12-08 19:17:40|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|10
1607455070000|2020-12-08 19:17:50|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|12
1607455080000|2020-12-08 19:18:00|||||||||2
1607455090000|2020-12-08 19:18:10|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|30
1607455100000|2020-12-08 19:18:20|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|5
1607455110000|2020-12-08 19:18:30|1915.5|1915.2|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|24
1607455120000|2020-12-08 19:18:40|1915.8|1915.5|1915.6|1915.3|1916|1915.7|1915.6|1915.3|31
1607455130000|2020-12-08 19:18:50|1915.5|1915.2|1915.7|1915.4|1915.7|1915.4|1915.5|1915.2|17
1607455140000|2020-12-08 19:19:00|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|18
1607455150000|2020-12-08 19:19:10|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|4
1607455160000|2020-12-08 19:19:20|1915.6|1915.3|1915.8|1915.5|1915.9|1915.6|1915.6|1915.3|15
1607455170000|2020-12-08 19:19:30|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|5
1607455180000|2020-12-08 19:19:40|1916|1915.7|1915.8|1915.5|1916|1915.7|1915.8|1915.5|16
1607455190000|2020-12-08 19:19:50|||||||||3
1607455200000|2020-12-08 19:20:00|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|35
1607455210000|2020-12-08 19:20:10|1916|1915.7|1916|1915.7|1916.1|1915.8|1916|1915.7|13
1607455220000|2020-12-08 19:20:20|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.8|1915.5|4
1607455230000|2020-12-08 19:20:30|1915.7|1915.4|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|9
1607455240000|2020-12-08 19:20:40|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|19
1607455250000|2020-12-08 19:20:50|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|6
1607455260000|2020-12-08 19:21:00|1915.2|1914.9|1915.5|1915.2|1915.5|1915.2|1915.1|1914.8|45
1607455270000|2020-12-08 19:21:10|1915.6|1915.3|1915.8|1915.5|1915.9|1915.6|1915.6|1915.3|35
1607455280000|2020-12-08 19:21:20|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|16
1607455290000|2020-12-08 19:21:30|1916.1|1915.8|1916.2|1915.9|1916.5|1916.2|1916|1915.7|96
1607455300000|2020-12-08 19:21:40|1916.1|1915.8|1915.6|1915.3|1916.1|1915.8|1915.6|1915.3|23
1607455310000|2020-12-08 19:21:50|1915.5|1915.2|1915.8|1915.5|1915.8|1915.5|1915.4|1915.1|16
1607455320000|2020-12-08 19:22:00|1915.7|1915.4|1916.2|1915.9|1916.2|1915.9|1915.6|1915.3|18
1607455330000|2020-12-08 19:22:10|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916.3|1916|28
1607455340000|2020-12-08 19:22:20|1916.3|1916|1916.4|1916.1|1916.5|1916.2|1916.3|1916|33
1607455350000|2020-12-08 19:22:30|1916.3|1916|1916|1915.7|1916.3|1916|1916|1915.7|24
1607455360000|2020-12-08 19:22:40|1916.1|1915.8|1915.8|1915.5|1916.2|1915.9|1915.8|1915.5|64
1607455370000|2020-12-08 19:22:50|1915.9|1915.6|1916|1915.7|1916|1915.7|1915.8|1915.5|34
1607455380000|2020-12-08 19:23:00|1915.9|1915.6|1916|1915.7|1916.2|1915.9|1915.9|1915.6|11
1607455390000|2020-12-08 19:23:10|1915.9|1915.6|1916|1915.7|1916|1915.7|1915.9|1915.6|4
1607455400000|2020-12-08 19:23:20|1916.1|1915.8|1916.3|1916|1916.3|1916|1916.1|1915.8|9
1607455410000|2020-12-08 19:23:30|1916.4|1916.1|1916.3|1916|1916.4|1916.1|1916.3|1916|7
1607455420000|2020-12-08 19:23:40|1916.2|1915.9|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|8
1607455430000|2020-12-08 19:23:50|1916.2|1915.9|1916.3|1916|1916.3|1916|1916.2|1915.9|26
1607455440000|2020-12-08 19:24:00|1916.4|1916.1|1916.6|1916.3|1916.6|1916.3|1916.2|1915.9|15
1607455450000|2020-12-08 19:24:10|1916.5|1916.2|1916.4|1916.1|1916.7|1916.4|1916.4|1916.1|56
1607455460000|2020-12-08 19:24:20|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916.3|1916|17
1607455470000|2020-12-08 19:24:30|1916.3|1916|1916.4|1916.1|1916.5|1916.2|1916.3|1916|27
1607455480000|2020-12-08 19:24:40|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|21
1607455490000|2020-12-08 19:24:50|1916.6|1916.3|1916.7|1916.4|1916.8|1916.5|1916.4|1916.1|57
1607455500000|2020-12-08 19:25:00|1916.8|1916.5|1916.7|1916.4|1916.8|1916.5|1916.7|1916.4|24
1607455510000|2020-12-08 19:25:10|1916.9|1916.6|1916.8|1916.5|1917.1|1916.8|1916.8|1916.5|60
1607455520000|2020-12-08 19:25:20|1916.9|1916.6|1917|1916.7|1917.2|1916.9|1916.9|1916.6|48
1607455530000|2020-12-08 19:25:30|1916.9|1916.6|1917|1916.7|1917|1916.7|1916.9|1916.6|31
1607455540000|2020-12-08 19:25:40|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|24
1607455550000|2020-12-08 19:25:50|1916.8|1916.5|1916.8|1916.5|1916.9|1916.6|1916.7|1916.4|79
1607455560000|2020-12-08 19:26:00|1916.7|1916.4|1916.8|1916.5|1916.9|1916.6|1916.6|1916.3|41
1607455570000|2020-12-08 19:26:10|1916.9|1916.6|1916.9|1916.6|1917.1|1916.8|1916.8|1916.5|82
1607455580000|2020-12-08 19:26:20|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.6|1916.3|46
1607455590000|2020-12-08 19:26:30|1916.8|1916.5|1916.8|1916.5|1916.9|1916.6|1916.7|1916.4|19
1607455600000|2020-12-08 19:26:40|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.5|1916.2|39
1607455610000|2020-12-08 19:26:50|1916.8|1916.5|1916.9|1916.6|1917|1916.7|1916.8|1916.5|30
1607455620000|2020-12-08 19:27:00|1917|1916.7|1917|1916.7|1917.2|1916.9|1916.8|1916.5|86
1607455630000|2020-12-08 19:27:10|1916.9|1916.6|1917|1916.7|1917.1|1916.8|1916.9|1916.6|21
1607455640000|2020-12-08 19:27:20|1916.9|1916.6|1916.9|1916.6|1917|1916.7|1916.7|1916.4|57
1607455650000|2020-12-08 19:27:30|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.7|1916.4|28
1607455660000|2020-12-08 19:27:40|1916.9|1916.6|1916.5|1916.2|1916.9|1916.6|1916.5|1916.2|52
1607455670000|2020-12-08 19:27:50|1916.4|1916.1|1916.6|1916.3|1916.6|1916.3|1916.1|1915.8|96
1607455680000|2020-12-08 19:28:00|1916.5|1916.2|1916.3|1916|1916.5|1916.2|1916.2|1915.9|41
1607455690000|2020-12-08 19:28:10|1916.4|1916.1|1916.3|1916|1916.5|1916.2|1916.2|1915.9|17
1607455700000|2020-12-08 19:28:20|1916.2|1915.9|1916.2|1915.9|1916.3|1916|1916.1|1915.8|13
1607455710000|2020-12-08 19:28:30|1916.3|1916|1916.3|1916|1916.3|1916|1916.2|1915.9|16
1607455720000|2020-12-08 19:28:40|1916.4|1916.1|1916.4|1916.1|1916.5|1916.2|1916.4|1916.1|16
1607455730000|2020-12-08 19:28:50|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|10
1607455740000|2020-12-08 19:29:00|1916.4|1916.1|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|39
1607455750000|2020-12-08 19:29:10|1916.1|1915.8|1916|1915.7|1916.2|1915.9|1915.8|1915.5|137
1607455760000|2020-12-08 19:29:20|1916.1|1915.8|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|39
1607455770000|2020-12-08 19:29:30|1916.2|1915.9|1916.1|1915.8|1916.3|1916|1916.1|1915.8|15
1607455780000|2020-12-08 19:29:40|1916.2|1915.9|1916.4|1916.1|1916.5|1916.2|1916.2|1915.9|12
1607455790000|2020-12-08 19:29:50|1916.3|1916|1916|1915.7|1916.4|1916.1|1915.9|1915.6|54
1607455800000|2020-12-08 19:30:00|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.8|1915.5|34
1607455810000|2020-12-08 19:30:10|1916|1915.7|1916.4|1916.1|1916.4|1916.1|1916|1915.7|27
1607455820000|2020-12-08 19:30:20|1916.2|1915.9|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|45
1607455830000|2020-12-08 19:30:30|1916.2|1915.9|1916|1915.7|1916.2|1915.9|1916|1915.7|55
1607455840000|2020-12-08 19:30:40|1915.9|1915.6|1915.8|1915.5|1916|1915.7|1915.8|1915.5|33
1607455850000|2020-12-08 19:30:50|1915.7|1915.4|1915.9|1915.6|1915.9|1915.6|1915.7|1915.4|20
1607455860000|2020-12-08 19:31:00|1915.8|1915.5|1915.6|1915.3|1915.8|1915.5|1915.6|1915.3|42
1607455870000|2020-12-08 19:31:10|1915.5|1915.2|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|16
1607455880000|2020-12-08 19:31:20|1915.5|1915.2|1915.3|1915|1915.6|1915.3|1915.3|1915|20
1607455890000|2020-12-08 19:31:30|1915.4|1915.1|1915.3|1915|1915.5|1915.2|1915.3|1915|71
1607455900000|2020-12-08 19:31:40|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915.1|1914.8|63
1607455910000|2020-12-08 19:31:50|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915.2|1914.9|48
1607455920000|2020-12-08 19:32:00|1915|1914.7|1915.3|1915|1915.3|1915|1915|1914.7|27
1607455930000|2020-12-08 19:32:10|1915.2|1914.9|1915|1914.7|1915.2|1914.9|1915|1914.7|30
1607455940000|2020-12-08 19:32:20|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|2
1607455950000|2020-12-08 19:32:30|1915.2|1914.9|1915.3|1915|1915.4|1915.1|1915.2|1914.9|24
1607455960000|2020-12-08 19:32:40|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.3|1915|18
1607455970000|2020-12-08 19:32:50|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|2
1607455980000|2020-12-08 19:33:00|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|18
1607455990000|2020-12-08 19:33:10|1915.5|1915.2|1915.3|1915|1915.6|1915.3|1915.3|1915|27
1607456000000|2020-12-08 19:33:20|1915.2|1914.9|1915.2|1914.9|1915.3|1915|1915.2|1914.9|13
1607456010000|2020-12-08 19:33:30|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1914.9|1914.6|43
1607456020000|2020-12-08 19:33:40|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|17
1607456030000|2020-12-08 19:33:50|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.8|1914.5|10
1607456040000|2020-12-08 19:34:00|||||||||28
1607456050000|2020-12-08 19:34:10|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.7|1914.4|19
1607456060000|2020-12-08 19:34:20|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|15
1607456070000|2020-12-08 19:34:30|1914.8|1914.5|1914.6|1914.3|1914.9|1914.6|1914.6|1914.3|37
1607456080000|2020-12-08 19:34:40|1914.7|1914.4|1914.3|1914|1914.7|1914.4|1914.3|1914|57
1607456090000|2020-12-08 19:34:50|1914.4|1914.1|1914.4|1914.1|1914.5|1914.2|1914.4|1914.1|22
1607456100000|2020-12-08 19:35:00|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.1|1913.8|38
1607456110000|2020-12-08 19:35:10|1914.5|1914.2|1914.6|1914.3|1914.7|1914.4|1914.5|1914.2|32
1607456120000|2020-12-08 19:35:20|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|8
1607456130000|2020-12-08 19:35:30|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.8|1914.5|17
1607456140000|2020-12-08 19:35:40|1914.8|1914.5|1914.5|1914.2|1914.8|1914.5|1914.5|1914.2|28
1607456150000|2020-12-08 19:35:50|1914.4|1914.1|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|12
1607456160000|2020-12-08 19:36:00|||||||||8
1607456170000|2020-12-08 19:36:10|1914.6|1914.3|1914.6|1914.3|1914.8|1914.5|1914.6|1914.3|15
1607456180000|2020-12-08 19:36:20|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|17
1607456190000|2020-12-08 19:36:30|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|15
1607456200000|2020-12-08 19:36:40|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.4|1914.1|15
1607456210000|2020-12-08 19:36:50|1914.5|1914.2|1914.7|1914.4|1914.7|1914.4|1914.4|1914.1|17
1607456220000|2020-12-08 19:37:00|1914.8|1914.5|1914.7|1914.4|1914.8|1914.5|1914.7|1914.4|11
1607456230000|2020-12-08 19:37:10|1914.6|1914.3|1914.9|1914.6|1914.9|1914.6|1914.6|1914.3|13
1607456240000|2020-12-08 19:37:20|1914.8|1914.5|1914.7|1914.4|1914.8|1914.5|1914.6|1914.3|10
1607456250000|2020-12-08 19:37:30|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|9
1607456260000|2020-12-08 19:37:40|1914.7|1914.4|1914.5|1914.2|1914.8|1914.5|1914.4|1914.1|41
1607456270000|2020-12-08 19:37:50|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|6
1607456280000|2020-12-08 19:38:00|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|18
1607456290000|2020-12-08 19:38:10|||||||||3
1607456300000|2020-12-08 19:38:20|1914.8|1914.5|1914.7|1914.4|1914.8|1914.5|1914.7|1914.4|6
1607456310000|2020-12-08 19:38:30|1915|1914.7|1914.3|1914|1915|1914.7|1914.3|1914|163
1607456320000|2020-12-08 19:38:40|1913.7|1913.4|1913.3|1913|1913.7|1913.4|1913.3|1913|183
1607456330000|2020-12-08 19:38:50|1913.4|1913.1|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|30
1607456340000|2020-12-08 19:39:00|1913.9|1913.6|1913.9|1913.6|1914.1|1913.8|1913.8|1913.5|18
1607456350000|2020-12-08 19:39:10|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1914|1913.7|7
1607456360000|2020-12-08 19:39:20|1914.2|1913.9|1914.3|1914|1914.4|1914.1|1914.2|1913.9|20
1607456370000|2020-12-08 19:39:30|1914.2|1913.9|1914.1|1913.8|1914.2|1913.9|1914|1913.7|8
1607456380000|2020-12-08 19:39:40|1914.2|1913.9|1914|1913.7|1914.2|1913.9|1914|1913.7|17
1607456390000|2020-12-08 19:39:50|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|3
1607456400000|2020-12-08 19:40:00|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|32
1607456410000|2020-12-08 19:40:10|1914.3|1914|1914.1|1913.8|1914.3|1914|1914.1|1913.8|93
1607456420000|2020-12-08 19:40:20|1914.2|1913.9|1914|1913.7|1914.2|1913.9|1914|1913.7|37
1607456430000|2020-12-08 19:40:30|1914.3|1914|1914.3|1914|1914.3|1914|1914.2|1913.9|23
1607456440000|2020-12-08 19:40:40|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|5
1607456450000|2020-12-08 19:40:50|1914.5|1914.2|1914.2|1913.9|1914.5|1914.2|1914.2|1913.9|23
1607456460000|2020-12-08 19:41:00|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914|1913.7|15
1607456470000|2020-12-08 19:41:10|||||||||2
1607456480000|2020-12-08 19:41:20|1914.2|1913.9|1914.1|1913.8|1914.4|1914.1|1914.1|1913.8|10
1607456490000|2020-12-08 19:41:30|1914|1913.7|1913.7|1913.4|1914.1|1913.8|1913.7|1913.4|30
1607456500000|2020-12-08 19:41:40|1913.6|1913.3|1913.8|1913.5|1913.8|1913.5|1913.6|1913.3|41
1607456510000|2020-12-08 19:41:50|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.7|1913.4|44
1607456520000|2020-12-08 19:42:00|1913.9|1913.6|1913.9|1913.6|1914|1913.7|1913.8|1913.5|26
1607456530000|2020-12-08 19:42:10|1913.8|1913.5|1914.3|1914|1914.3|1914|1913.8|1913.5|29
1607456540000|2020-12-08 19:42:20|1914.4|1914.1|1914.2|1913.9|1914.4|1914.1|1914.2|1913.9|14
1607456550000|2020-12-08 19:42:30|1914.3|1914|1914.3|1914|1914.3|1914|1914.2|1913.9|16
1607456560000|2020-12-08 19:42:40|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|5
1607456570000|2020-12-08 19:42:50|1914.3|1914|1914.2|1913.9|1914.3|1914|1914.2|1913.9|10
1607456580000|2020-12-08 19:43:00|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|11
1607456590000|2020-12-08 19:43:10|1914.2|1913.9|1914.1|1913.8|1914.2|1913.9|1914.1|1913.8|5
1607456600000|2020-12-08 19:43:20|1914.2|1913.9|1914.1|1913.8|1914.2|1913.9|1914|1913.7|29
1607456610000|2020-12-08 19:43:30|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|12
1607456620000|2020-12-08 19:43:40|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|16
1607456630000|2020-12-08 19:43:50|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|8
1607456640000|2020-12-08 19:44:00|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|13
1607456650000|2020-12-08 19:44:10|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|31
1607456660000|2020-12-08 19:44:20|1913.7|1913.4|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|25
1607456670000|2020-12-08 19:44:30|1913.7|1913.4|1913.7|1913.4|1913.8|1913.5|1913.7|1913.4|15
1607456680000|2020-12-08 19:44:40|1913.6|1913.3|1913.7|1913.4|1913.9|1913.6|1913.6|1913.3|23
1607456690000|2020-12-08 19:44:50|||||||||1
1607456700000|2020-12-08 19:45:00|1913.6|1913.3|1913.7|1913.4|1913.7|1913.4|1913.6|1913.3|9
1607456710000|2020-12-08 19:45:10|1913.6|1913.3|1913.7|1913.4|1913.7|1913.4|1913.6|1913.3|9
1607456720000|2020-12-08 19:45:20|1913.6|1913.3|1913.7|1913.4|1913.8|1913.5|1913.6|1913.3|20
1607456730000|2020-12-08 19:45:30|1913.8|1913.5|1914.2|1913.9|1914.2|1913.9|1913.8|1913.5|18
1607456740000|2020-12-08 19:45:40|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.3|1914|18
1607456750000|2020-12-08 19:45:50|1914.5|1914.2|1914.1|1913.8|1914.5|1914.2|1914.1|1913.8|23
1607456760000|2020-12-08 19:46:00|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1914|1913.7|15
1607456770000|2020-12-08 19:46:10|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1914|1913.7|8
1607456780000|2020-12-08 19:46:20|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1914|1913.7|5
1607456790000|2020-12-08 19:46:30|1914|1913.7|1914|1913.7|1914|1913.7|1913.9|1913.6|26
1607456800000|2020-12-08 19:46:40|1913.8|1913.5|1913.6|1913.3|1913.8|1913.5|1913.6|1913.3|10
1607456810000|2020-12-08 19:46:50|1913.7|1913.4|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|15
1607456820000|2020-12-08 19:47:00|1913.3|1913|1913|1912.7|1913.3|1913|1912.8|1912.5|63
1607456830000|2020-12-08 19:47:10|1913.1|1912.8|1913.4|1913.1|1913.4|1913.1|1913.1|1912.8|27
1607456840000|2020-12-08 19:47:20|1913.5|1913.2|1913.3|1913|1913.5|1913.2|1913.3|1913|17
1607456850000|2020-12-08 19:47:30|1913.1|1912.8|1913|1912.7|1913.2|1912.9|1913|1912.7|45
1607456860000|2020-12-08 19:47:40|1913.1|1912.8|1913.2|1912.9|1913.3|1913|1913.1|1912.8|17
1607456870000|2020-12-08 19:47:50|1913.3|1913|1913.6|1913.3|1913.6|1913.3|1913.3|1913|15
1607456880000|2020-12-08 19:48:00|1913.5|1913.2|1913.3|1913|1913.5|1913.2|1913.3|1913|18
1607456890000|2020-12-08 19:48:10|1913.2|1912.9|1913|1912.7|1913.3|1913|1912.9|1912.6|17
1607456900000|2020-12-08 19:48:20|1912.9|1912.6|1912.5|1912.2|1913|1912.7|1912.4|1912.1|30
1607456910000|2020-12-08 19:48:30|1912.4|1912.1|1912.4|1912.1|1912.5|1912.2|1912.3|1912|51
1607456920000|2020-12-08 19:48:40|1912.3|1912|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|50
1607456930000|2020-12-08 19:48:50|1912.6|1912.3|1912.4|1912.1|1912.8|1912.5|1912.4|1912.1|31
1607456940000|2020-12-08 19:49:00|1912.3|1912|1913.1|1912.8|1913.1|1912.8|1912.3|1912|35
1607456950000|2020-12-08 19:49:10|1913|1912.7|1912.8|1912.5|1913.1|1912.8|1912.8|1912.5|24
1607456960000|2020-12-08 19:49:20|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1913|1912.7|7
1607456970000|2020-12-08 19:49:30|1913.2|1912.9|1912.7|1912.4|1913.2|1912.9|1912.7|1912.4|19
1607456980000|2020-12-08 19:49:40|1912.8|1912.5|1912.5|1912.2|1912.8|1912.5|1912.5|1912.2|16
1607456990000|2020-12-08 19:49:50|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1912.6|1912.3|8
1607457000000|2020-12-08 19:50:00|1912.7|1912.4|1912.7|1912.4|1912.8|1912.5|1912.7|1912.4|7
1607457010000|2020-12-08 19:50:10|1912.5|1912.2|1912.5|1912.2|1912.6|1912.3|1912.3|1912|51
1607457020000|2020-12-08 19:50:20|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.2|1911.9|31
1607457030000|2020-12-08 19:50:30|1912.6|1912.3|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|14
1607457040000|2020-12-08 19:50:40|1912.5|1912.2|1912.5|1912.2|1912.7|1912.4|1912.5|1912.2|30
1607457050000|2020-12-08 19:50:50|1912.3|1912|1912.3|1912|1912.3|1912|1912.2|1911.9|61
1607457060000|2020-12-08 19:51:00|||||||||17
1607457070000|2020-12-08 19:51:10|1912.1|1911.8|1912|1911.7|1912.4|1912.1|1912|1911.7|81
1607457080000|2020-12-08 19:51:20|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|20
1607457090000|2020-12-08 19:51:30|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|4
1607457100000|2020-12-08 19:51:40|1912.3|1912|1912.3|1912|1912.4|1912.1|1912.2|1911.9|15
1607457110000|2020-12-08 19:51:50|1912.2|1911.9|1912.1|1911.8|1912.2|1911.9|1912|1911.7|12
1607457120000|2020-12-08 19:52:00|1912|1911.7|1912.3|1912|1912.5|1912.2|1912|1911.7|50
1607457130000|2020-12-08 19:52:10|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.2|1911.9|16
1607457140000|2020-12-08 19:52:20|1912.2|1911.9|1912.1|1911.8|1912.2|1911.9|1912.1|1911.8|30
1607457150000|2020-12-08 19:52:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.1|1911.8|8
1607457160000|2020-12-08 19:52:40|1912.1|1911.8|1912.3|1912|1912.4|1912.1|1912.1|1911.8|18
1607457170000|2020-12-08 19:52:50|1912.2|1911.9|1911.9|1911.6|1912.2|1911.9|1911.9|1911.6|40
1607457180000|2020-12-08 19:53:00|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|9
1607457190000|2020-12-08 19:53:10|1911.8|1911.5|1912|1911.7|1912|1911.7|1911.8|1911.5|13
1607457200000|2020-12-08 19:53:20|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1912|1911.7|19
1607457210000|2020-12-08 19:53:30|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|33
1607457220000|2020-12-08 19:53:40|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.1|1911.8|18
1607457230000|2020-12-08 19:53:50|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|10
1607457240000|2020-12-08 19:54:00|1912.3|1912|1912.6|1912.3|1912.6|1912.3|1912.3|1912|28
1607457250000|2020-12-08 19:54:10|1912.7|1912.4|1912.5|1912.2|1912.7|1912.4|1912.4|1912.1|15
1607457260000|2020-12-08 19:54:20|1912.4|1912.1|1912.3|1912|1912.6|1912.3|1912.3|1912|11
1607457270000|2020-12-08 19:54:30|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.3|1912|25
1607457280000|2020-12-08 19:54:40|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.3|1912|19
1607457290000|2020-12-08 19:54:50|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|2
1607457300000|2020-12-08 19:55:00|1912.6|1912.3|1912|1911.7|1912.6|1912.3|1912|1911.7|51
1607457310000|2020-12-08 19:55:10|1912.1|1911.8|1912.3|1912|1912.3|1912|1912.1|1911.8|19
1607457320000|2020-12-08 19:55:20|1912.2|1911.9|1912.1|1911.8|1912.3|1912|1912.1|1911.8|22
1607457330000|2020-12-08 19:55:30|1912|1911.7|1912.2|1911.9|1912.2|1911.9|1912|1911.7|10
1607457340000|2020-12-08 19:55:40|1912.3|1912|1912.1|1911.8|1912.3|1912|1912.1|1911.8|20
1607457350000|2020-12-08 19:55:50|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.2|1911.9|7
1607457360000|2020-12-08 19:56:00|1912.2|1911.9|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|26
1607457370000|2020-12-08 19:56:10|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|20
1607457380000|2020-12-08 19:56:20|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|22
1607457390000|2020-12-08 19:56:30|1911.8|1911.5|1911.8|1911.5|1912|1911.7|1911.8|1911.5|45
1607457400000|2020-12-08 19:56:40|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|10
1607457410000|2020-12-08 19:56:50|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|19
1607457420000|2020-12-08 19:57:00|1911.8|1911.5|1911.9|1911.6|1912.2|1911.9|1911.8|1911.5|80
1607457430000|2020-12-08 19:57:10|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.8|1911.5|13
1607457440000|2020-12-08 19:57:20|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|13
1607457450000|2020-12-08 19:57:30|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.9|1911.6|44
1607457460000|2020-12-08 19:57:40|1911.8|1911.5|1912|1911.7|1912|1911.7|1911.8|1911.5|9
1607457470000|2020-12-08 19:57:50|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|4
1607457480000|2020-12-08 19:58:00|1911.7|1911.4|1912|1911.7|1912|1911.7|1911.6|1911.3|40
1607457490000|2020-12-08 19:58:10|1912.1|1911.8|1912.1|1911.8|1912.2|1911.9|1912|1911.7|25
1607457500000|2020-12-08 19:58:20|1912|1911.7|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|25
1607457510000|2020-12-08 19:58:30|1911.9|1911.6|1911.9|1911.6|1912.1|1911.8|1911.8|1911.5|96
1607457520000|2020-12-08 19:58:40|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1912|1911.7|17
1607457530000|2020-12-08 19:58:50|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.9|1911.6|16
1607457540000|2020-12-08 19:59:00|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.5|1911.2|38
1607457550000|2020-12-08 19:59:10|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.3|1911|66
1607457560000|2020-12-08 19:59:20|1911.5|1911.2|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|57
1607457570000|2020-12-08 19:59:30|1911.6|1911.3|1911.6|1911.3|1911.9|1911.6|1911.5|1911.2|41
1607457580000|2020-12-08 19:59:40|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|74
1607457590000|2020-12-08 19:59:50|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.6|1911.3|52
1607457600000|2020-12-08 20:00:00|1912|1911.7|1910.9|1910.6|1912|1911.7|1910.9|1910.6|252
1607457610000|2020-12-08 20:00:10|1910.8|1910.5|1911.3|1911|1911.4|1911.1|1910.8|1910.5|85
1607457620000|2020-12-08 20:00:20|1911.2|1910.9|1911.4|1911.1|1911.6|1911.3|1911.2|1910.9|26
1607457630000|2020-12-08 20:00:30|1911.3|1911|1911.7|1911.4|1911.8|1911.5|1911.3|1911|25
1607457640000|2020-12-08 20:00:40|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|13
1607457650000|2020-12-08 20:00:50|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.3|1911|15
1607457660000|2020-12-08 20:01:00|1911.6|1911.3|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|9
1607457670000|2020-12-08 20:01:10|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|31
1607457680000|2020-12-08 20:01:20|1912.2|1911.9|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|26
1607457690000|2020-12-08 20:01:30|1911.9|1911.6|1912|1911.7|1912.2|1911.9|1911.8|1911.5|18
1607457700000|2020-12-08 20:01:40|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912|1911.7|15
1607457710000|2020-12-08 20:01:50|1912.1|1911.8|1912.4|1912.1|1912.4|1912.1|1912.1|1911.8|10
1607457720000|2020-12-08 20:02:00|1912.5|1912.2|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|40
1607457730000|2020-12-08 20:02:10|1912.7|1912.4|1912.5|1912.2|1912.7|1912.4|1912.5|1912.2|25
1607457740000|2020-12-08 20:02:20|1912.4|1912.1|1912.4|1912.1|1912.5|1912.2|1912.3|1912|20
1607457750000|2020-12-08 20:02:30|1912.6|1912.3|1912.5|1912.2|1912.8|1912.5|1912.5|1912.2|30
1607457760000|2020-12-08 20:02:40|1912.6|1912.3|1912.7|1912.4|1912.7|1912.4|1912.6|1912.3|15
1607457770000|2020-12-08 20:02:50|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.7|1912.4|25
1607457780000|2020-12-08 20:03:00|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|31
1607457790000|2020-12-08 20:03:10|||||||||6
1607457800000|2020-12-08 20:03:20|||||||||11
1607457810000|2020-12-08 20:03:30|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|30
1607457820000|2020-12-08 20:03:40|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|18
1607457830000|2020-12-08 20:03:50|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|6
1607457840000|2020-12-08 20:04:00|1912.4|1912.1|1912.3|1912|1912.6|1912.3|1912.2|1911.9|31
1607457850000|2020-12-08 20:04:10|1912.2|1911.9|1912.3|1912|1912.5|1912.2|1912.2|1911.9|15
1607457860000|2020-12-08 20:04:20|1912.5|1912.2|1912.4|1912.1|1912.5|1912.2|1912.2|1911.9|19
1607457870000|2020-12-08 20:04:30|1912.3|1912|1912.1|1911.8|1912.3|1912|1912|1911.7|168
1607457880000|2020-12-08 20:04:40|1912|1911.7|1912|1911.7|1912|1911.7|1912|1911.7|37
1607457890000|2020-12-08 20:04:50|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1912|1911.7|18
1607457900000|2020-12-08 20:05:00|1912.2|1911.9|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|75
1607457910000|2020-12-08 20:05:10|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1911.7|1911.4|24
1607457920000|2020-12-08 20:05:20|1911.9|1911.6|1911.4|1911.1|1912.1|1911.8|1911.3|1911|189
1607457930000|2020-12-08 20:05:30|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|119
1607457940000|2020-12-08 20:05:40|1911.4|1911.1|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|48
1607457950000|2020-12-08 20:05:50|1911.6|1911.3|1912|1911.7|1912|1911.7|1911.6|1911.3|16
1607457960000|2020-12-08 20:06:00|1912.1|1911.8|1912.4|1912.1|1912.5|1912.2|1912.1|1911.8|36
1607457970000|2020-12-08 20:06:10|1912.3|1912|1912.3|1912|1912.3|1912|1912.3|1912|14
1607457980000|2020-12-08 20:06:20|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.3|1912|24
1607457990000|2020-12-08 20:06:30|1912.2|1911.9|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|24
1607458000000|2020-12-08 20:06:40|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|10
1607458010000|2020-12-08 20:06:50|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.9|1911.6|11
1607458020000|2020-12-08 20:07:00|1912|1911.7|1912|1911.7|1912|1911.7|1912|1911.7|24
1607458030000|2020-12-08 20:07:10|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|2
1607458040000|2020-12-08 20:07:20|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|52
1607458050000|2020-12-08 20:07:30|1911.4|1911.1|1911.3|1911|1911.5|1911.2|1911.3|1911|17
1607458060000|2020-12-08 20:07:40|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911.1|1910.8|20
1607458070000|2020-12-08 20:07:50|1911.2|1910.9|1911.3|1911|1911.3|1911|1911.2|1910.9|9
1607458080000|2020-12-08 20:08:00|1911.2|1910.9|1911.7|1911.4|1911.7|1911.4|1911.2|1910.9|21
1607458090000|2020-12-08 20:08:10|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|17
1607458100000|2020-12-08 20:08:20|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|39
1607458110000|2020-12-08 20:08:30|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.7|1911.4|14
1607458120000|2020-12-08 20:08:40|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|12
1607458130000|2020-12-08 20:08:50|1911.8|1911.5|1911|1910.7|1911.8|1911.5|1911|1910.7|133
1607458140000|2020-12-08 20:09:00|1911.1|1910.8|1911.1|1910.8|1911.2|1910.9|1911|1910.7|94
1607458150000|2020-12-08 20:09:10|1911|1910.7|1911.1|1910.8|1911.2|1910.9|1911|1910.7|37
1607458160000|2020-12-08 20:09:20|1911.2|1910.9|1911.3|1911|1911.3|1911|1910.8|1910.5|135
1607458170000|2020-12-08 20:09:30|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1911.1|1910.8|48
1607458180000|2020-12-08 20:09:40|1911.3|1911|1911.3|1911|1911.3|1911|1911.2|1910.9|10
1607458190000|2020-12-08 20:09:50|1911.2|1910.9|1911.5|1911.2|1911.6|1911.3|1911.2|1910.9|24
1607458200000|2020-12-08 20:10:00|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|37
1607458210000|2020-12-08 20:10:10|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|22
1607458220000|2020-12-08 20:10:20|1911.4|1911.1|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|35
1607458230000|2020-12-08 20:10:30|1911.4|1911.1|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|45
1607458240000|2020-12-08 20:10:40|1911.4|1911.1|1911.2|1910.9|1911.5|1911.2|1911.2|1910.9|51
1607458250000|2020-12-08 20:10:50|1911.1|1910.8|1910.9|1910.6|1911.1|1910.8|1910.9|1910.6|24
1607458260000|2020-12-08 20:11:00|1911|1910.7|1910.5|1910.2|1911.1|1910.8|1910.3|1910|106
1607458270000|2020-12-08 20:11:10|1910.6|1910.3|1910.2|1909.9|1910.7|1910.4|1910.2|1909.9|40
1607458280000|2020-12-08 20:11:20|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|21
1607458290000|2020-12-08 20:11:30|1910.2|1909.9|1910.1|1909.8|1910.2|1909.9|1910|1909.7|32
1607458300000|2020-12-08 20:11:40|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|15
1607458310000|2020-12-08 20:11:50|1909.9|1909.6|1910.3|1910|1910.4|1910.1|1909.9|1909.6|37
1607458320000|2020-12-08 20:12:00|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.4|1910.1|26
1607458330000|2020-12-08 20:12:10|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|9
1607458340000|2020-12-08 20:12:20|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.5|1910.2|21
1607458350000|2020-12-08 20:12:30|1910.5|1910.2|1910.4|1910.1|1910.7|1910.4|1910.4|1910.1|16
1607458360000|2020-12-08 20:12:40|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|11
1607458370000|2020-12-08 20:12:50|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1910.3|1910|4
1607458380000|2020-12-08 20:13:00|1910.4|1910.1|1910.8|1910.5|1910.9|1910.6|1910.4|1910.1|19
1607458390000|2020-12-08 20:13:10|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|25
1607458400000|2020-12-08 20:13:20|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|7
1607458410000|2020-12-08 20:13:30|1910.6|1910.3|1911|1910.7|1911|1910.7|1910.6|1910.3|24
1607458420000|2020-12-08 20:13:40|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911|1910.7|13
1607458430000|2020-12-08 20:13:50|1911.2|1910.9|1911.1|1910.8|1911.2|1910.9|1911|1910.7|27
1607458440000|2020-12-08 20:14:00|1911|1910.7|1911.2|1910.9|1911.2|1910.9|1911|1910.7|7
1607458450000|2020-12-08 20:14:10|1911.1|1910.8|1911.2|1910.9|1911.2|1910.9|1911|1910.7|10
1607458460000|2020-12-08 20:14:20|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|41
1607458470000|2020-12-08 20:14:30|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911.3|1911|10
1607458480000|2020-12-08 20:14:40|1911.5|1911.2|1911.7|1911.4|1911.7|1911.4|1911.5|1911.2|100
1607458490000|2020-12-08 20:14:50|1911.8|1911.5|1911.9|1911.6|1912|1911.7|1911.8|1911.5|54
1607458500000|2020-12-08 20:15:00|1912|1911.7|1911.4|1911.1|1912|1911.7|1911.4|1911.1|131
1607458510000|2020-12-08 20:15:10|1911.3|1911|1911.3|1911|1911.5|1911.2|1911.3|1911|33
1607458520000|2020-12-08 20:15:20|1911.4|1911.1|1911.5|1911.2|1911.6|1911.3|1911.3|1911|17
1607458530000|2020-12-08 20:15:30|1911.7|1911.4|1911.9|1911.6|1912|1911.7|1911.7|1911.4|18
1607458540000|2020-12-08 20:15:40|1912|1911.7|1911.6|1911.3|1912|1911.7|1911.6|1911.3|38
1607458550000|2020-12-08 20:15:50|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|7
1607458560000|2020-12-08 20:16:00|1911.7|1911.4|1911.2|1910.9|1911.7|1911.4|1911.2|1910.9|29
1607458570000|2020-12-08 20:16:10|||||||||6
1607458580000|2020-12-08 20:16:20|1911.4|1911.1|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|7
1607458590000|2020-12-08 20:16:30|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|4
1607458600000|2020-12-08 20:16:40|1911.3|1911|1911.3|1911|1911.3|1911|1911.2|1910.9|8
1607458610000|2020-12-08 20:16:50|1911.2|1910.9|1910.9|1910.6|1911.2|1910.9|1910.9|1910.6|33
1607458620000|2020-12-08 20:17:00|1911|1910.7|1910.7|1910.4|1911|1910.7|1910.7|1910.4|67
1607458630000|2020-12-08 20:17:10|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.8|1910.5|16
1607458640000|2020-12-08 20:17:20|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|7
1607458650000|2020-12-08 20:17:30|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|11
1607458660000|2020-12-08 20:17:40|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.7|1910.4|11
1607458670000|2020-12-08 20:17:50|1911|1910.7|1910.9|1910.6|1911|1910.7|1910.9|1910.6|7
1607458680000|2020-12-08 20:18:00|1911|1910.7|1911|1910.7|1911.1|1910.8|1911|1910.7|8
1607458690000|2020-12-08 20:18:10|1910.9|1910.6|1910.8|1910.5|1911|1910.7|1910.8|1910.5|6
1607458700000|2020-12-08 20:18:20|1910.7|1910.4|1910.4|1910.1|1910.7|1910.4|1910.4|1910.1|13
1607458710000|2020-12-08 20:18:30|1910.3|1910|1910.4|1910.1|1910.4|1910.1|1910.3|1910|11
1607458720000|2020-12-08 20:18:40|1910.5|1910.2|1910.4|1910.1|1910.5|1910.2|1910.3|1910|21
1607458730000|2020-12-08 20:18:50|1910.5|1910.2|1910.5|1910.2|1910.6|1910.3|1910.5|1910.2|7
1607458740000|2020-12-08 20:19:00|1910.6|1910.3|1910.6|1910.3|1910.7|1910.4|1910.5|1910.2|18
1607458750000|2020-12-08 20:19:10|1910.7|1910.4|1911|1910.7|1911|1910.7|1910.7|1910.4|14
1607458760000|2020-12-08 20:19:20|1911.2|1910.9|1911.3|1911|1911.3|1911|1911.2|1910.9|9
1607458770000|2020-12-08 20:19:30|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|14
1607458780000|2020-12-08 20:19:40|1911.6|1911.3|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|23
1607458790000|2020-12-08 20:19:50|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|10
1607458800000|2020-12-08 20:20:00|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|10
1607458810000|2020-12-08 20:20:10|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.3|1911|20
1607458820000|2020-12-08 20:20:20|1911.2|1910.9|1911.3|1911|1911.4|1911.1|1911.2|1910.9|20
1607458830000|2020-12-08 20:20:30|1911.2|1910.9|1911.1|1910.8|1911.2|1910.9|1911.1|1910.8|13
1607458840000|2020-12-08 20:20:40|1911|1910.7|1911|1910.7|1911.3|1911|1910.9|1910.6|47
1607458850000|2020-12-08 20:20:50|1910.9|1910.6|1911|1910.7|1911.1|1910.8|1910.9|1910.6|21
1607458860000|2020-12-08 20:21:00|1910.9|1910.6|1911.1|1910.8|1911.2|1910.9|1910.9|1910.6|9
1607458870000|2020-12-08 20:21:10|1911|1910.7|1911.3|1911|1911.3|1911|1911|1910.7|12
1607458880000|2020-12-08 20:21:20|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.3|1911|17
1607458890000|2020-12-08 20:21:30|1911.4|1911.1|1911.5|1911.2|1911.8|1911.5|1911.4|1911.1|42
1607458900000|2020-12-08 20:21:40|1911.4|1911.1|1911.2|1910.9|1911.4|1911.1|1911.2|1910.9|24
1607458910000|2020-12-08 20:21:50|1911.1|1910.8|1911.2|1910.9|1911.2|1910.9|1911|1910.7|37
1607458920000|2020-12-08 20:22:00|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|13
1607458930000|2020-12-08 20:22:10|1911.2|1910.9|1911.3|1911|1911.3|1911|1911.1|1910.8|13
1607458940000|2020-12-08 20:22:20|1911.4|1911.1|1911.2|1910.9|1911.4|1911.1|1911.2|1910.9|17
1607458950000|2020-12-08 20:22:30|1911.3|1911|1911.2|1910.9|1911.3|1911|1911.2|1910.9|19
1607458960000|2020-12-08 20:22:40|1911.1|1910.8|1911|1910.7|1911.1|1910.8|1911|1910.7|6
1607458970000|2020-12-08 20:22:50|1910.9|1910.6|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|21
1607458980000|2020-12-08 20:23:00|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|2
1607458990000|2020-12-08 20:23:10|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.8|1910.5|15
1607459000000|2020-12-08 20:23:20|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.9|1910.6|10
1607459010000|2020-12-08 20:23:30|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911|1910.7|21
1607459020000|2020-12-08 20:23:40|||||||||7
1607459030000|2020-12-08 20:23:50|1911|1910.7|1911.1|1910.8|1911.1|1910.8|1910.9|1910.6|17
1607459040000|2020-12-08 20:24:00|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1911.2|1910.9|13
1607459050000|2020-12-08 20:24:10|1911.3|1911|1911.5|1911.2|1911.5|1911.2|1911.3|1911|14
1607459060000|2020-12-08 20:24:20|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|26
1607459070000|2020-12-08 20:24:30|1911.4|1911.1|1911.6|1911.3|1911.6|1911.3|1911.3|1911|12
1607459080000|2020-12-08 20:24:40|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|22
1607459090000|2020-12-08 20:24:50|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|23
1607459100000|2020-12-08 20:25:00|1911.4|1911.1|1911.7|1911.4|1911.7|1911.4|1911.4|1911.1|32
1607459110000|2020-12-08 20:25:10|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|25
1607459120000|2020-12-08 20:25:20|1911.8|1911.5|1911.5|1911.2|1911.8|1911.5|1911.5|1911.2|40
1607459130000|2020-12-08 20:25:30|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.3|1911|14
1607459140000|2020-12-08 20:25:40|1911.2|1910.9|1911.3|1911|1911.4|1911.1|1911.2|1910.9|23
1607459150000|2020-12-08 20:25:50|1911.2|1910.9|1911.3|1911|1911.4|1911.1|1911.2|1910.9|12
1607459160000|2020-12-08 20:26:00|1911.1|1910.8|1911.2|1910.9|1911.3|1911|1911.1|1910.8|32
1607459170000|2020-12-08 20:26:10|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|30
1607459180000|2020-12-08 20:26:20|1911.3|1911|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|33
1607459190000|2020-12-08 20:26:30|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|12
1607459200000|2020-12-08 20:26:40|1911.5|1911.2|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|27
1607459210000|2020-12-08 20:26:50|1911.3|1911|1911.3|1911|1911.3|1911|1911.3|1911|9
1607459220000|2020-12-08 20:27:00|1911.2|1910.9|1911.3|1911|1911.3|1911|1911.2|1910.9|25
1607459230000|2020-12-08 20:27:10|1911.4|1911.1|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|40
1607459240000|2020-12-08 20:27:20|1911.6|1911.3|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|30
1607459250000|2020-12-08 20:27:30|1911.8|1911.5|1912.4|1912.1|1912.4|1912.1|1911.8|1911.5|90
1607459260000|2020-12-08 20:27:40|1912.3|1912|1912.7|1912.4|1912.7|1912.4|1912.3|1912|52
1607459270000|2020-12-08 20:27:50|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|51
1607459280000|2020-12-08 20:28:00|1912.8|1912.5|1912.5|1912.2|1912.8|1912.5|1912.5|1912.2|66
1607459290000|2020-12-08 20:28:10|1912.6|1912.3|1912.5|1912.2|1912.7|1912.4|1912.4|1912.1|27
1607459300000|2020-12-08 20:28:20|1912.6|1912.3|1912.8|1912.5|1912.8|1912.5|1912.6|1912.3|14
1607459310000|2020-12-08 20:28:30|1912.7|1912.4|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|27
1607459320000|2020-12-08 20:28:40|1912.6|1912.3|1912.6|1912.3|1912.7|1912.4|1912.3|1912|51
1607459330000|2020-12-08 20:28:50|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|9
1607459340000|2020-12-08 20:29:00|1912.2|1911.9|1912.1|1911.8|1912.2|1911.9|1911.9|1911.6|55
1607459350000|2020-12-08 20:29:10|1912|1911.7|1911.7|1911.4|1912|1911.7|1911.6|1911.3|72
1607459360000|2020-12-08 20:29:20|1911.6|1911.3|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|47
1607459370000|2020-12-08 20:29:30|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|52
1607459380000|2020-12-08 20:29:40|1911.5|1911.2|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|29
1607459390000|2020-12-08 20:29:50|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|20
1607459400000|2020-12-08 20:30:00|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911|1910.7|64
1607459410000|2020-12-08 20:30:10|1911.6|1911.3|1911.2|1910.9|1911.6|1911.3|1911|1910.7|53
1607459420000|2020-12-08 20:30:20|1911.3|1911|1911.5|1911.2|1911.5|1911.2|1911.3|1911|53
1607459430000|2020-12-08 20:30:30|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.5|1911.2|39
1607459440000|2020-12-08 20:30:40|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.5|1911.2|73
1607459450000|2020-12-08 20:30:50|1911.8|1911.5|1911.8|1911.5|1911.9|1911.6|1911.7|1911.4|59
1607459460000|2020-12-08 20:31:00|1911.7|1911.4|1912|1911.7|1912.2|1911.9|1911.7|1911.4|44
1607459470000|2020-12-08 20:31:10|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1911.9|1911.6|56
1607459480000|2020-12-08 20:31:20|1912.1|1911.8|1912.2|1911.9|1912.3|1912|1912|1911.7|20
1607459490000|2020-12-08 20:31:30|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1912|1911.7|33
1607459500000|2020-12-08 20:31:40|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|16
1607459510000|2020-12-08 20:31:50|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.2|1911.9|21
1607459520000|2020-12-08 20:32:00|||||||||6
1607459530000|2020-12-08 20:32:10|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|22
1607459540000|2020-12-08 20:32:20|1912.3|1912|1912.3|1912|1912.3|1912|1912.3|1912|8
1607459550000|2020-12-08 20:32:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|16
1607459560000|2020-12-08 20:32:40|1912.1|1911.8|1912.1|1911.8|1912.2|1911.9|1912|1911.7|17
1607459570000|2020-12-08 20:32:50|1912.2|1911.9|1912.4|1912.1|1912.5|1912.2|1912.2|1911.9|51
1607459580000|2020-12-08 20:33:00|1912.5|1912.2|1912.8|1912.5|1912.8|1912.5|1912.5|1912.2|43
1607459590000|2020-12-08 20:33:10|1912.9|1912.6|1912.7|1912.4|1912.9|1912.6|1912.6|1912.3|32
1607459600000|2020-12-08 20:33:20|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.6|1912.3|20
1607459610000|2020-12-08 20:33:30|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|25
1607459620000|2020-12-08 20:33:40|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.8|1912.5|37
1607459630000|2020-12-08 20:33:50|||||||||9
1607459640000|2020-12-08 20:34:00|1912.9|1912.6|1912.9|1912.6|1913|1912.7|1912.8|1912.5|34
1607459650000|2020-12-08 20:34:10|1913|1912.7|1912.7|1912.4|1913|1912.7|1912.7|1912.4|9
1607459660000|2020-12-08 20:34:20|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|25
1607459670000|2020-12-08 20:34:30|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.5|1912.2|21
1607459680000|2020-12-08 20:34:40|1912.1|1911.8|1911.7|1911.4|1912.3|1912|1911.7|1911.4|423
1607459690000|2020-12-08 20:34:50|1911.9|1911.6|1911.8|1911.5|1912.1|1911.8|1911.8|1911.5|71
1607459700000|2020-12-08 20:35:00|1911.7|1911.4|1912.2|1911.9|1912.2|1911.9|1911.7|1911.4|54
1607459710000|2020-12-08 20:35:10|1912.1|1911.8|1912.1|1911.8|1912.2|1911.9|1911.9|1911.6|72
1607459720000|2020-12-08 20:35:20|1912.2|1911.9|1912|1911.7|1912.3|1912|1911.8|1911.5|194
1607459730000|2020-12-08 20:35:30|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.8|1911.5|116
1607459740000|2020-12-08 20:35:40|1912|1911.7|1912.5|1912.2|1912.5|1912.2|1912|1911.7|59
1607459750000|2020-12-08 20:35:50|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.2|1911.9|17
1607459760000|2020-12-08 20:36:00|1912.4|1912.1|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|36
1607459770000|2020-12-08 20:36:10|1912.2|1911.9|1912.2|1911.9|1912.5|1912.2|1912.2|1911.9|58
1607459780000|2020-12-08 20:36:20|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|14
1607459790000|2020-12-08 20:36:30|1912.5|1912.2|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|34
1607459800000|2020-12-08 20:36:40|1912.5|1912.2|1912.5|1912.2|1912.7|1912.4|1912.4|1912.1|29
1607459810000|2020-12-08 20:36:50|1912.6|1912.3|1912.8|1912.5|1912.8|1912.5|1912.2|1911.9|25
1607459820000|2020-12-08 20:37:00|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.6|1912.3|25
1607459830000|2020-12-08 20:37:10|1912.9|1912.6|1913.3|1913|1913.3|1913|1912.8|1912.5|132
1607459840000|2020-12-08 20:37:20|1913.4|1913.1|1913.5|1913.2|1913.6|1913.3|1913.2|1912.9|46
1607459850000|2020-12-08 20:37:30|1913.4|1913.1|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|47
1607459860000|2020-12-08 20:37:40|1913.7|1913.4|1913.3|1913|1913.7|1913.4|1913.2|1912.9|24
1607459870000|2020-12-08 20:37:50|1913.2|1912.9|1912.9|1912.6|1913.2|1912.9|1912.9|1912.6|41
1607459880000|2020-12-08 20:38:00|1913.1|1912.8|1912.8|1912.5|1913.1|1912.8|1912.7|1912.4|60
1607459890000|2020-12-08 20:38:10|1912.9|1912.6|1912.9|1912.6|1913.1|1912.8|1912.9|1912.6|25
1607459900000|2020-12-08 20:38:20|1912.6|1912.3|1912.7|1912.4|1912.7|1912.4|1912.5|1912.2|51
1607459910000|2020-12-08 20:38:30|1912.5|1912.2|1912.5|1912.2|1912.6|1912.3|1912.5|1912.2|8
1607459920000|2020-12-08 20:38:40|1912.4|1912.1|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|21
1607459930000|2020-12-08 20:38:50|1912.5|1912.2|1912.7|1912.4|1912.7|1912.4|1912.5|1912.2|39
1607459940000|2020-12-08 20:39:00|1912.6|1912.3|1912.2|1911.9|1912.6|1912.3|1912.2|1911.9|37
1607459950000|2020-12-08 20:39:10|1912.4|1912.1|1912.2|1911.9|1912.4|1912.1|1912.1|1911.8|19
1607459960000|2020-12-08 20:39:20|1912.3|1912|1912.6|1912.3|1912.6|1912.3|1912.3|1912|23
1607459970000|2020-12-08 20:39:30|1912.7|1912.4|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|65
1607459980000|2020-12-08 20:39:40|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.7|1912.4|95
1607459990000|2020-12-08 20:39:50|1912.6|1912.3|1912.5|1912.2|1912.7|1912.4|1912.5|1912.2|34
1607460000000|2020-12-08 20:40:00|1912.4|1912.1|1912.8|1912.5|1912.8|1912.5|1912.2|1911.9|42
1607460010000|2020-12-08 20:40:10|1912.9|1912.6|1912.5|1912.2|1913|1912.7|1912.5|1912.2|22
1607460020000|2020-12-08 20:40:20|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|9
1607460030000|2020-12-08 20:40:30|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|18
1607460040000|2020-12-08 20:40:40|1912.6|1912.3|1912.3|1912|1912.6|1912.3|1912.3|1912|23
1607460050000|2020-12-08 20:40:50|1912.2|1911.9|1912.6|1912.3|1912.6|1912.3|1912.2|1911.9|24
1607460060000|2020-12-08 20:41:00|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.2|1911.9|15
1607460070000|2020-12-08 20:41:10|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.3|1912|7
1607460080000|2020-12-08 20:41:20|1912.2|1911.9|1912.5|1912.2|1912.5|1912.2|1912.2|1911.9|38
1607460090000|2020-12-08 20:41:30|1912.6|1912.3|1912.7|1912.4|1912.7|1912.4|1912.6|1912.3|23
1607460100000|2020-12-08 20:41:40|||||||||8
1607460110000|2020-12-08 20:41:50|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|23
1607460120000|2020-12-08 20:42:00|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.3|1912|38
1607460130000|2020-12-08 20:42:10|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.2|1911.9|22
1607460140000|2020-12-08 20:42:20|1912.4|1912.1|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|37
1607460150000|2020-12-08 20:42:30|1912.4|1912.1|1912.4|1912.1|1912.5|1912.2|1912.4|1912.1|20
1607460160000|2020-12-08 20:42:40|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.3|1912|15
1607460170000|2020-12-08 20:42:50|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|32
1607460180000|2020-12-08 20:43:00|1912.7|1912.4|1912.9|1912.6|1913|1912.7|1912.6|1912.3|64
1607460190000|2020-12-08 20:43:10|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.7|1912.4|12
1607460200000|2020-12-08 20:43:20|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1913|1912.7|13
1607460210000|2020-12-08 20:43:30|1912.9|1912.6|1912.8|1912.5|1913|1912.7|1912.8|1912.5|123
1607460220000|2020-12-08 20:43:40|1912.7|1912.4|1912.9|1912.6|1912.9|1912.6|1912.7|1912.4|18
1607460230000|2020-12-08 20:43:50|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|24
1607460240000|2020-12-08 20:44:00|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|39
1607460250000|2020-12-08 20:44:10|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|30
1607460260000|2020-12-08 20:44:20|1912.7|1912.4|1913.2|1912.9|1913.2|1912.9|1912.7|1912.4|14
1607460270000|2020-12-08 20:44:30|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.4|1913.1|16
1607460280000|2020-12-08 20:44:40|1913.6|1913.3|1913.7|1913.4|1913.7|1913.4|1913.6|1913.3|17
1607460290000|2020-12-08 20:44:50|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|15
1607460300000|2020-12-08 20:45:00|1913.5|1913.2|1913.9|1913.6|1913.9|1913.6|1913.4|1913.1|76
1607460310000|2020-12-08 20:45:10|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1913.9|1913.6|40
1607460320000|2020-12-08 20:45:20|1913.8|1913.5|1914.1|1913.8|1914.1|1913.8|1913.8|1913.5|35
1607460330000|2020-12-08 20:45:30|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.9|1913.6|26
1607460340000|2020-12-08 20:45:40|1913.9|1913.6|1913.6|1913.3|1913.9|1913.6|1913.6|1913.3|35
1607460350000|2020-12-08 20:45:50|1913.5|1913.2|1913.8|1913.5|1913.9|1913.6|1913.5|1913.2|17
1607460360000|2020-12-08 20:46:00|1913.7|1913.4|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|33
1607460370000|2020-12-08 20:46:10|1913.6|1913.3|1913.7|1913.4|1913.8|1913.5|1913.6|1913.3|11
1607460380000|2020-12-08 20:46:20|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.7|1913.4|13
1607460390000|2020-12-08 20:46:30|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|17
1607460400000|2020-12-08 20:46:40|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.9|1913.6|21
1607460410000|2020-12-08 20:46:50|1913.9|1913.6|1914.1|1913.8|1914.1|1913.8|1913.9|1913.6|32
1607460420000|2020-12-08 20:47:00|1914.2|1913.9|1914.3|1914|1914.5|1914.2|1914.2|1913.9|66
1607460430000|2020-12-08 20:47:10|1914.2|1913.9|1914.1|1913.8|1914.3|1914|1914.1|1913.8|28
1607460440000|2020-12-08 20:47:20|1914|1913.7|1914|1913.7|1914|1913.7|1913.8|1913.5|14
1607460450000|2020-12-08 20:47:30|1913.9|1913.6|1913.9|1913.6|1914|1913.7|1913.8|1913.5|22
1607460460000|2020-12-08 20:47:40|1913.8|1913.5|1913.5|1913.2|1913.8|1913.5|1913.5|1913.2|35
1607460470000|2020-12-08 20:47:50|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.4|1913.1|50
1607460480000|2020-12-08 20:48:00|1913.6|1913.3|1913.3|1913|1913.6|1913.3|1912.9|1912.6|80
1607460490000|2020-12-08 20:48:10|1913.4|1913.1|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|31
1607460500000|2020-12-08 20:48:20|1913.7|1913.4|1914|1913.7|1914.1|1913.8|1913.7|1913.4|44
1607460510000|2020-12-08 20:48:30|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|26
1607460520000|2020-12-08 20:48:40|||||||||11
1607460530000|2020-12-08 20:48:50|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.9|1913.6|21
1607460540000|2020-12-08 20:49:00|1913.9|1913.6|1913.6|1913.3|1913.9|1913.6|1913.5|1913.2|54
1607460550000|2020-12-08 20:49:10|1913.5|1913.2|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|30
1607460560000|2020-12-08 20:49:20|1913.5|1913.2|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|23
1607460570000|2020-12-08 20:49:30|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|14
1607460580000|2020-12-08 20:49:40|1913.2|1912.9|1913|1912.7|1913.3|1913|1912.9|1912.6|20
1607460590000|2020-12-08 20:49:50|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.5|1912.2|17
1607460600000|2020-12-08 20:50:00|1912.4|1912.1|1913.5|1913.2|1914.3|1914|1912.4|1912.1|326
1607460610000|2020-12-08 20:50:10|1913.6|1913.3|1914.3|1914|1914.6|1914.3|1913.5|1913.2|51
1607460620000|2020-12-08 20:50:20|1914.4|1914.1|1914.8|1914.5|1914.9|1914.6|1914.2|1913.9|57
1607460630000|2020-12-08 20:50:30|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.5|1914.2|42
1607460640000|2020-12-08 20:50:40|1914.5|1914.2|1914.6|1914.3|1915|1914.7|1914.5|1914.2|44
1607460650000|2020-12-08 20:50:50|1914.5|1914.2|1914.8|1914.5|1914.8|1914.5|1914.4|1914.1|26
1607460660000|2020-12-08 20:51:00|1914.9|1914.6|1915.4|1915.1|1915.4|1915.1|1914.9|1914.6|137
1607460670000|2020-12-08 20:51:10|1915.5|1915.2|1915.8|1915.5|1915.9|1915.6|1915.5|1915.2|178
1607460680000|2020-12-08 20:51:20|1915.9|1915.6|1916.3|1916|1916.3|1916|1915.8|1915.5|202
1607460690000|2020-12-08 20:51:30|1916.4|1916.1|1916.3|1916|1916.5|1916.2|1916.2|1915.9|177
1607460700000|2020-12-08 20:51:40|1916.4|1916.1|1916.1|1915.8|1916.4|1916.1|1916.1|1915.8|75
1607460710000|2020-12-08 20:51:50|1916|1915.7|1916.2|1915.9|1916.2|1915.9|1916|1915.7|160
1607460720000|2020-12-08 20:52:00|1916.3|1916|1916.1|1915.8|1916.3|1916|1916|1915.7|91
1607460730000|2020-12-08 20:52:10|1916|1915.7|1916.1|1915.8|1916.3|1916|1916|1915.7|155
1607460740000|2020-12-08 20:52:20|1916.3|1916|1916.2|1915.9|1916.5|1916.2|1916.2|1915.9|83
1607460750000|2020-12-08 20:52:30|1916.3|1916|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|46
1607460760000|2020-12-08 20:52:40|1916.1|1915.8|1916.2|1915.9|1916.3|1916|1916.1|1915.8|44
1607460770000|2020-12-08 20:52:50|1916.4|1916.1|1916.7|1916.4|1916.7|1916.4|1916.3|1916|96
1607460780000|2020-12-08 20:53:00|1916.6|1916.3|1916.7|1916.4|1916.8|1916.5|1916.6|1916.3|64
1607460790000|2020-12-08 20:53:10|1916.8|1916.5|1917.2|1916.9|1917.3|1917|1916.7|1916.4|145
1607460800000|2020-12-08 20:53:20|1917.3|1917|1917.5|1917.2|1917.6|1917.3|1917.2|1916.9|119
1607460810000|2020-12-08 20:53:30|1917.3|1917|1917.6|1917.3|1917.7|1917.4|1917.3|1917|159
1607460820000|2020-12-08 20:53:40|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.5|1917.2|100
1607460830000|2020-12-08 20:53:50|1917.6|1917.3|1917.6|1917.3|1917.7|1917.4|1917.5|1917.2|66
1607460840000|2020-12-08 20:54:00|1917.5|1917.2|1917.6|1917.3|1917.8|1917.5|1917.5|1917.2|120
1607460850000|2020-12-08 20:54:10|1917.7|1917.4|1917.8|1917.5|1918|1917.7|1917.6|1917.3|184
1607460860000|2020-12-08 20:54:20|1917.7|1917.4|1917.5|1917.2|1917.7|1917.4|1917.5|1917.2|46
1607460870000|2020-12-08 20:54:30|1917.4|1917.1|1917.3|1917|1917.6|1917.3|1917.3|1917|95
1607460880000|2020-12-08 20:54:40|1917.2|1916.9|1917.2|1916.9|1917.3|1917|1917.1|1916.8|71
1607460890000|2020-12-08 20:54:50|1917.3|1917|1917.3|1917|1917.5|1917.2|1917.3|1917|178
1607460900000|2020-12-08 20:55:00|1917.5|1917.2|1917.6|1917.3|1917.8|1917.5|1917.3|1917|178
1607460910000|2020-12-08 20:55:10|1917.5|1917.2|1917.8|1917.5|1917.9|1917.6|1917.5|1917.2|125
1607460920000|2020-12-08 20:55:20|1917.7|1917.4|1917.8|1917.5|1918.1|1917.8|1917.7|1917.4|122
1607460930000|2020-12-08 20:55:30|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.8|1917.5|47
1607460940000|2020-12-08 20:55:40|1918|1917.7|1918.4|1918.1|1918.5|1918.2|1918|1917.7|204
1607460950000|2020-12-08 20:55:50|1918.3|1918|1917.9|1917.6|1918.5|1918.2|1917.8|1917.5|157
1607460960000|2020-12-08 20:56:00|1918|1917.7|1917.7|1917.4|1918.3|1918|1917.7|1917.4|223
1607460970000|2020-12-08 20:56:10|1917.8|1917.5|1917.7|1917.4|1917.8|1917.5|1917.6|1917.3|164
1607460980000|2020-12-08 20:56:20|1917.8|1917.5|1918.2|1917.9|1918.3|1918|1917.8|1917.5|139
1607460990000|2020-12-08 20:56:30|1918.3|1918|1918|1917.7|1918.3|1918|1918|1917.7|82
1607461000000|2020-12-08 20:56:40|1918.1|1917.8|1917.8|1917.5|1918.1|1917.8|1917.8|1917.5|97
1607461010000|2020-12-08 20:56:50|1918|1917.7|1917.9|1917.6|1918.1|1917.8|1917.9|1917.6|135
1607461020000|2020-12-08 20:57:00|1917.8|1917.5|1918.3|1918|1918.3|1918|1917.8|1917.5|177
1607461030000|2020-12-08 20:57:10|1918.2|1917.9|1918.2|1917.9|1918.5|1918.2|1918.1|1917.8|155
1607461040000|2020-12-08 20:57:20|1918.3|1918|1917.9|1917.6|1918.3|1918|1917.9|1917.6|99
1607461050000|2020-12-08 20:57:30|1918|1917.7|1917.7|1917.4|1918|1917.7|1917.7|1917.4|125
1607461060000|2020-12-08 20:57:40|1917.8|1917.5|1917.8|1917.5|1917.9|1917.6|1917.5|1917.2|151
1607461070000|2020-12-08 20:57:50|1917.9|1917.6|1917.9|1917.6|1918|1917.7|1917.7|1917.4|76
1607461080000|2020-12-08 20:58:00|1917.8|1917.5|1917.9|1917.6|1917.9|1917.6|1917.7|1917.4|207
1607461090000|2020-12-08 20:58:10|1918|1917.7|1918.1|1917.8|1918.1|1917.8|1917.9|1917.6|157
1607461100000|2020-12-08 20:58:20|1918.2|1917.9|1917.8|1917.5|1918.2|1917.9|1917.8|1917.5|266
1607461110000|2020-12-08 20:58:30|1917.7|1917.4|1917.6|1917.3|1917.8|1917.5|1917.6|1917.3|315
1607461120000|2020-12-08 20:58:40|1917.5|1917.2|1917.6|1917.3|1917.7|1917.4|1917.4|1917.1|245
1607461130000|2020-12-08 20:58:50|1917.5|1917.2|1917.8|1917.5|1917.9|1917.6|1917.5|1917.2|196
1607461140000|2020-12-08 20:59:00|1917.7|1917.4|1917.7|1917.4|1918|1917.7|1917.5|1917.2|707
1607461150000|2020-12-08 20:59:10|1917.6|1917.3|1916.8|1916.5|1917.7|1917.4|1916.8|1916.5|514
1607461160000|2020-12-08 20:59:20|1916.7|1916.4|1916.3|1916|1916.8|1916.5|1916.3|1916|585
1607461170000|2020-12-08 20:59:30|1916.2|1915.9|1916.7|1916.4|1916.7|1916.4|1916|1915.7|657
1607461180000|2020-12-08 20:59:40|1916.8|1916.5|1916.7|1916.4|1916.9|1916.6|1916.6|1916.3|891
1607461190000|2020-12-08 20:59:50|1916.8|1916.5|1916.5|1916.2|1917|1916.7|1915.9|1915.6|2489
1607461200000|2020-12-08 21:00:00|1916.2|1915.9|1917|1916.7|1917.4|1917.1|1916|1915.7|1059
1607461210000|2020-12-08 21:00:10|1916.9|1916.6|1917.4|1917.1|1917.4|1917.1|1916.9|1916.6|199
1607461220000|2020-12-08 21:00:20|1917.3|1917|1917.7|1917.4|1917.9|1917.6|1917.3|1917|285
1607461230000|2020-12-08 21:00:30|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.7|1917.4|163
1607461240000|2020-12-08 21:00:40|1918.1|1917.8|1917.9|1917.6|1918.3|1918|1917.8|1917.5|139
1607461250000|2020-12-08 21:00:50|1917.8|1917.5|1917.7|1917.4|1917.8|1917.5|1917.6|1917.3|96
1607461260000|2020-12-08 21:01:00|1917.8|1917.5|1918.1|1917.8|1918.1|1917.8|1917.7|1917.4|153
1607461270000|2020-12-08 21:01:10|1918|1917.7|1918.1|1917.8|1918.2|1917.9|1918|1917.7|77
1607461280000|2020-12-08 21:01:20|1918.2|1917.9|1918|1917.7|1918.2|1917.9|1918|1917.7|49
1607461290000|2020-12-08 21:01:30|1917.9|1917.6|1917.9|1917.6|1918|1917.7|1917.8|1917.5|112
1607461300000|2020-12-08 21:01:40|1918.1|1917.8|1918|1917.7|1918.1|1917.8|1917.9|1917.6|101
1607461310000|2020-12-08 21:01:50|1917.9|1917.6|1918.2|1917.9|1918.2|1917.9|1917.9|1917.6|169
1607461320000|2020-12-08 21:02:00|1918.3|1918|1918.3|1918|1918.4|1918.1|1918.2|1917.9|75
1607461330000|2020-12-08 21:02:10|1918.2|1917.9|1918.4|1918.1|1918.4|1918.1|1918.1|1917.8|111
1607461340000|2020-12-08 21:02:20|1918.3|1918|1918.3|1918|1918.3|1918|1918.2|1917.9|95
1607461350000|2020-12-08 21:02:30|1918.4|1918.1|1918.5|1918.2|1918.5|1918.2|1918.3|1918|72
1607461360000|2020-12-08 21:02:40|1918.4|1918.1|1918.5|1918.2|1918.5|1918.2|1918.3|1918|67
1607461370000|2020-12-08 21:02:50|1918.6|1918.3|1918.7|1918.4|1918.7|1918.4|1918.5|1918.2|132
1607461380000|2020-12-08 21:03:00|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|101
1607461390000|2020-12-08 21:03:10|1918.5|1918.2|1918.4|1918.1|1918.5|1918.2|1918.3|1918|59
1607461400000|2020-12-08 21:03:20|1918.5|1918.2|1918|1917.7|1918.5|1918.2|1918|1917.7|192
1607461410000|2020-12-08 21:03:30|1918.1|1917.8|1918.3|1918|1918.4|1918.1|1918.1|1917.8|30
1607461420000|2020-12-08 21:03:40|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.3|1918|79
1607461430000|2020-12-08 21:03:50|1918.6|1918.3|1918.3|1918|1918.6|1918.3|1918.3|1918|107
1607461440000|2020-12-08 21:04:00|1918.4|1918.1|1918.5|1918.2|1918.5|1918.2|1918.4|1918.1|39
1607461450000|2020-12-08 21:04:10|1918.3|1918|1918.1|1917.8|1918.3|1918|1918.1|1917.8|39
1607461460000|2020-12-08 21:04:20|1918.2|1917.9|1918.1|1917.8|1918.2|1917.9|1918.1|1917.8|75
1607461470000|2020-12-08 21:04:30|1918|1917.7|1917.8|1917.5|1918|1917.7|1917.8|1917.5|98
1607461480000|2020-12-08 21:04:40|1917.9|1917.6|1917.8|1917.5|1917.9|1917.6|1917.7|1917.4|23
1607461490000|2020-12-08 21:04:50|||||||||30
1607461500000|2020-12-08 21:05:00|1917.9|1917.6|1917.6|1917.3|1917.9|1917.6|1917.5|1917.2|86
1607461510000|2020-12-08 21:05:10|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|6
1607461520000|2020-12-08 21:05:20|1917.4|1917.1|1917.2|1916.9|1917.4|1917.1|1917.2|1916.9|70
1607461530000|2020-12-08 21:05:30|1917.3|1917|1917.4|1917.1|1917.4|1917.1|1917.2|1916.9|27
1607461540000|2020-12-08 21:05:40|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|17
1607461550000|2020-12-08 21:05:50|1917.3|1917|1917.4|1917.1|1917.5|1917.2|1917.3|1917|27
1607461560000|2020-12-08 21:06:00|1917.5|1917.2|1917.5|1917.2|1917.7|1917.4|1917.5|1917.2|54
1607461570000|2020-12-08 21:06:10|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|13
1607461580000|2020-12-08 21:06:20|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|60
1607461590000|2020-12-08 21:06:30|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|125
1607461600000|2020-12-08 21:06:40|1917.4|1917.1|1917.6|1917.3|1917.7|1917.4|1917.4|1917.1|32
1607461610000|2020-12-08 21:06:50|1917.7|1917.4|1917.9|1917.6|1917.9|1917.6|1917.7|1917.4|76
1607461620000|2020-12-08 21:07:00|1917.7|1917.4|1917.9|1917.6|1917.9|1917.6|1917.7|1917.4|39
1607461630000|2020-12-08 21:07:10|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|30
1607461640000|2020-12-08 21:07:20|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|21
1607461650000|2020-12-08 21:07:30|1917.6|1917.3|1917.5|1917.2|1917.6|1917.3|1917.4|1917.1|43
1607461660000|2020-12-08 21:07:40|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|9
1607461670000|2020-12-08 21:07:50|1917.3|1917|1917.3|1917|1917.6|1917.3|1917.3|1917|57
1607461680000|2020-12-08 21:08:00|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|23
1607461690000|2020-12-08 21:08:10|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.3|1917|37
1607461700000|2020-12-08 21:08:20|1917.3|1917|1917.4|1917.1|1917.4|1917.1|1917.3|1917|30
1607461710000|2020-12-08 21:08:30|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|12
1607461720000|2020-12-08 21:08:40|1917.3|1917|1917.2|1916.9|1917.3|1917|1917.2|1916.9|25
1607461730000|2020-12-08 21:08:50|1917.1|1916.8|1917.1|1916.8|1917.2|1916.9|1917.1|1916.8|15
1607461740000|2020-12-08 21:09:00|1917.2|1916.9|1917.2|1916.9|1917.3|1917|1917|1916.7|77
1607461750000|2020-12-08 21:09:10|1916.8|1916.5|1916.9|1916.6|1917|1916.7|1916.8|1916.5|79
1607461760000|2020-12-08 21:09:20|1916.8|1916.5|1916.8|1916.5|1917|1916.7|1916.8|1916.5|43
1607461770000|2020-12-08 21:09:30|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|45
1607461780000|2020-12-08 21:09:40|1916.6|1916.3|1917|1916.7|1917.2|1916.9|1916.6|1916.3|91
1607461790000|2020-12-08 21:09:50|1916.9|1916.6|1916.8|1916.5|1916.9|1916.6|1916.8|1916.5|19
1607461800000|2020-12-08 21:10:00|1916.9|1916.6|1916.8|1916.5|1916.9|1916.6|1916.7|1916.4|20
1607461810000|2020-12-08 21:10:10|1916.6|1916.3|1916.5|1916.2|1916.6|1916.3|1916.5|1916.2|21
1607461820000|2020-12-08 21:10:20|1916.7|1916.4|1917.1|1916.8|1917.1|1916.8|1916.4|1916.1|57
1607461830000|2020-12-08 21:10:30|1917.3|1917|1917.1|1916.8|1917.4|1917.1|1917.1|1916.8|32
1607461840000|2020-12-08 21:10:40|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|2
1607461850000|2020-12-08 21:10:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|12
1607461860000|2020-12-08 21:11:00|1917|1916.7|1917|1916.7|1917.1|1916.8|1917|1916.7|27
1607461870000|2020-12-08 21:11:10|||||||||13
1607461880000|2020-12-08 21:11:20|1917.1|1916.8|1916.9|1916.6|1917.1|1916.8|1916.9|1916.6|23
1607461890000|2020-12-08 21:11:30|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|7
1607461900000|2020-12-08 21:11:40|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|30
1607461910000|2020-12-08 21:11:50|1917|1916.7|1917.1|1916.8|1917.1|1916.8|1917|1916.7|27
1607461920000|2020-12-08 21:12:00|1917.2|1916.9|1917|1916.7|1917.2|1916.9|1917|1916.7|25
1607461930000|2020-12-08 21:12:10|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|3
1607461940000|2020-12-08 21:12:20|||||||||4
1607461950000|2020-12-08 21:12:30|1917|1916.7|1917.1|1916.8|1917.1|1916.8|1917|1916.7|14
1607461960000|2020-12-08 21:12:40|1917.2|1916.9|1917|1916.7|1917.2|1916.9|1917|1916.7|18
1607461970000|2020-12-08 21:12:50|1916.9|1916.6|1917|1916.7|1917|1916.7|1916.8|1916.5|43
1607461980000|2020-12-08 21:13:00|1916.8|1916.5|1916.5|1916.2|1916.9|1916.6|1916.5|1916.2|62
1607461990000|2020-12-08 21:13:10|1916.6|1916.3|1916.4|1916.1|1916.7|1916.4|1916.3|1916|81
1607462000000|2020-12-08 21:13:20|||||||||39
1607462010000|2020-12-08 21:13:30|1916.5|1916.2|1916.4|1916.1|1916.5|1916.2|1916.3|1916|26
1607462020000|2020-12-08 21:13:40|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|19
1607462030000|2020-12-08 21:13:50|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.3|1916|65
1607462040000|2020-12-08 21:14:00|1916.3|1916|1916.3|1916|1916.4|1916.1|1916.3|1916|45
1607462050000|2020-12-08 21:14:10|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|26
1607462060000|2020-12-08 21:14:20|1916.3|1916|1916.3|1916|1916.3|1916|1916.1|1915.8|43
1607462070000|2020-12-08 21:14:30|1916.2|1915.9|1916.5|1916.2|1916.6|1916.3|1916.2|1915.9|39
1607462080000|2020-12-08 21:14:40|1916.4|1916.1|1916.7|1916.4|1916.8|1916.5|1916.4|1916.1|29
1607462090000|2020-12-08 21:14:50|1916.8|1916.5|1916.9|1916.1|1917.1|1916.8|1916.8|1916.1|44
1607462100000|2020-12-08 21:15:00|1916.8|1916|1916.8|1916|1916.8|1916|1916.8|1916|2
1607462150000|2020-12-08 21:15:50|1916.7|1915.9|1916.8|1916|1916.8|1916|1916.7|1915.9|0
1607462170000|2020-12-08 21:16:10|1916.9|1916.1|1917.1|1916.3|1917.1|1916.3|1916.9|1916.1|0
1607462180000|2020-12-08 21:16:20|1917|1916.2|1917|1916.2|1917|1916.2|1917|1916.2|0
1607462230000|2020-12-08 21:17:10|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|0
1607462260000|2020-12-08 21:17:40|1917|1916.2|1917|1916.2|1917|1916.2|1917|1916.2|0
1607462270000|2020-12-08 21:17:50|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|0
1607462310000|2020-12-08 21:18:30|1917|1916.2|1917|1916.2|1917|1916.2|1917|1916.2|0
1607462400000|2020-12-08 21:20:00|1916.8|1916|1916.8|1916|1916.8|1916|1916.8|1916|0
1607462470000|2020-12-08 21:21:10|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|1916.9|1916.1|0
1607462520000|2020-12-08 21:22:00|1916.8|1916|1916.7|1915.9|1916.8|1916|1916.6|1915.8|0
1607462540000|2020-12-08 21:22:20|1916.8|1916|1916.7|1915.9|1916.8|1916|1916.7|1915.9|0
1607462550000|2020-12-08 21:22:30|1916.6|1915.8|1916.6|1915.8|1916.6|1915.8|1916.6|1915.8|0
1607462570000|2020-12-08 21:22:50|1916.7|1915.9|1916.7|1915.9|1916.7|1915.9|1916.7|1915.9|0
1607462590000|2020-12-08 21:23:10|1916.8|1916|1916.9|1916.1|1916.9|1916.1|1916.8|1916|0
1607462640000|2020-12-08 21:24:00|1916.8|1916|1916.8|1916|1916.8|1916|1916.8|1916|0
1607462650000|2020-12-08 21:24:10|1916.7|1915.9|1916.7|1915.9|1916.7|1915.9|1916.7|1915.9|0
1607462800000|2020-12-08 21:26:40|1916.8|1916|1916.8|1916|1916.8|1916|1916.8|1916|0
1607462810000|2020-12-08 21:26:50|1916.7|1915.9|1916.7|1915.9|1916.7|1915.9|1916.7|1915.9|0
1607462850000|2020-12-08 21:27:30|1916.8|1916|1916.8|1916|1916.8|1916|1916.8|1916|0
1607462860000|2020-12-08 21:27:40|1916.7|1915.9|1916.8|1916|1916.8|1916|1916.7|1915.9|0
1607462960000|2020-12-08 21:29:20|1917.2|1916.4|1917.2|1916.4|1917.2|1916.4|1917.2|1916.4|0
1607462980000|2020-12-08 21:29:40|1917.1|1916.3|1917.2|1916.4|1917.2|1916.4|1917.1|1916.3|0
1607463000000|2020-12-08 21:30:00|1917.1|1916.8|1917.3|1917|1917.3|1917|1917.1|1916.8|83
1607463010000|2020-12-08 21:30:10|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|20
1607463020000|2020-12-08 21:30:20|1917.6|1917.3|1917.5|1917.2|1917.6|1917.3|1917.5|1917.2|3
1607463030000|2020-12-08 21:30:30|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|8
1607463040000|2020-12-08 21:30:40|1917.2|1916.9|1917.1|1916.8|1917.2|1916.9|1917.1|1916.8|2
1607463050000|2020-12-08 21:30:50|||||||||1
1607463060000|2020-12-08 21:31:00|1916.9|1916.6|1917|1916.7|1917.1|1916.8|1916.9|1916.6|6
1607463070000|2020-12-08 21:31:10|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|12
1607463100000|2020-12-08 21:31:40|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|6
1607463120000|2020-12-08 21:32:00|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|8
1607463140000|2020-12-08 21:32:20|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|2
1607463150000|2020-12-08 21:32:30|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607463160000|2020-12-08 21:32:40|||||||||1
1607463170000|2020-12-08 21:32:50|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1607463180000|2020-12-08 21:33:00|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|12
1607463190000|2020-12-08 21:33:10|||||||||11
1607463240000|2020-12-08 21:34:00|1917.3|1917|1917.1|1916.8|1917.3|1917|1917.1|1916.8|7
1607463250000|2020-12-08 21:34:10|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1607463260000|2020-12-08 21:34:20|1917.1|1916.8|1917|1916.7|1917.1|1916.8|1917|1916.7|2
1607463280000|2020-12-08 21:34:40|||||||||1
1607463290000|2020-12-08 21:34:50|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|4
1607463300000|2020-12-08 21:35:00|||||||||1
1607463310000|2020-12-08 21:35:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|3
1607463320000|2020-12-08 21:35:20|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607463330000|2020-12-08 21:35:30|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607463350000|2020-12-08 21:35:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|3
1607463360000|2020-12-08 21:36:00|1917.2|1916.9|1917.1|1916.8|1917.2|1916.9|1917.1|1916.8|2
1607463370000|2020-12-08 21:36:10|1917|1916.7|1916.8|1916.5|1917|1916.7|1916.8|1916.5|8
1607463380000|2020-12-08 21:36:20|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|3
1607463400000|2020-12-08 21:36:40|||||||||2
1607463410000|2020-12-08 21:36:50|||||||||2
1607463450000|2020-12-08 21:37:30|1916.9|1916.6|1917.3|1917|1917.3|1917|1916.9|1916.6|45
1607463460000|2020-12-08 21:37:40|1917.2|1916.9|1917.7|1917.4|1917.7|1917.4|1917.2|1916.9|61
1607463470000|2020-12-08 21:37:50|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|3
1607463480000|2020-12-08 21:38:00|1917.3|1917|1917.1|1916.8|1917.3|1917|1917.1|1916.8|3
1607463490000|2020-12-08 21:38:10|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607463520000|2020-12-08 21:38:40|1917.1|1916.8|1917.3|1917|1917.3|1917|1917.1|1916.8|12
1607463540000|2020-12-08 21:39:00|1917|1916.7|1917.1|1916.8|1917.2|1916.9|1917|1916.7|22
1607463550000|2020-12-08 21:39:10|1917.2|1916.9|1917.4|1917.1|1917.4|1917.1|1917.2|1916.9|7
1607463560000|2020-12-08 21:39:20|1917.5|1917.2|1917.6|1917.3|1917.6|1917.3|1917.5|1917.2|13
1607463570000|2020-12-08 21:39:30|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1607463580000|2020-12-08 21:39:40|1917.6|1917.3|1917.8|1917.5|1917.8|1917.5|1917.6|1917.3|13
1607463590000|2020-12-08 21:39:50|1917.7|1917.4|1917.4|1917.1|1917.7|1917.4|1917.4|1917.1|5
1607463600000|2020-12-08 21:40:00|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1607463610000|2020-12-08 21:40:10|1917.4|1917.1|1917.6|1917.3|1917.6|1917.3|1917.4|1917.1|4
1607463620000|2020-12-08 21:40:20|||||||||4
1607463630000|2020-12-08 21:40:30|||||||||1
1607463640000|2020-12-08 21:40:40|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607463660000|2020-12-08 21:41:00|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607463680000|2020-12-08 21:41:20|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|2
1607463690000|2020-12-08 21:41:30|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|2
1607463710000|2020-12-08 21:41:50|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1607463720000|2020-12-08 21:42:00|1917.3|1917|1917.2|1916.9|1917.3|1917|1917.2|1916.9|4
1607463730000|2020-12-08 21:42:10|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1607463740000|2020-12-08 21:42:20|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|8
1607463750000|2020-12-08 21:42:30|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|2
1607463760000|2020-12-08 21:42:40|||||||||1
1607463770000|2020-12-08 21:42:50|||||||||1
1607463780000|2020-12-08 21:43:00|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|3
1607463790000|2020-12-08 21:43:10|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607463800000|2020-12-08 21:43:20|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|4
1607463830000|2020-12-08 21:43:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607463840000|2020-12-08 21:44:00|1917.2|1916.9|1917.1|1916.8|1917.2|1916.9|1917.1|1916.8|4
1607463850000|2020-12-08 21:44:10|1916.9|1916.6|1917|1916.7|1917|1916.7|1916.9|1916.6|5
1607463860000|2020-12-08 21:44:20|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|5
1607463870000|2020-12-08 21:44:30|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|9
1607463880000|2020-12-08 21:44:40|||||||||1
1607463890000|2020-12-08 21:44:50|||||||||1
1607463920000|2020-12-08 21:45:20|1917.1|1916.8|1917|1916.7|1917.1|1916.8|1917|1916.7|16
1607463950000|2020-12-08 21:45:50|||||||||4
1607463960000|2020-12-08 21:46:00|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.1|1916.8|14
1607463970000|2020-12-08 21:46:10|1917.5|1917.2|1917.4|1917.1|1917.6|1917.3|1917.4|1917.1|8
1607463980000|2020-12-08 21:46:20|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1607464000000|2020-12-08 21:46:40|||||||||2
1607464010000|2020-12-08 21:46:50|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1607464020000|2020-12-08 21:47:00|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607464040000|2020-12-08 21:47:20|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607464080000|2020-12-08 21:48:00|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|3
1607464140000|2020-12-08 21:49:00|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|9
1607464160000|2020-12-08 21:49:20|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607464190000|2020-12-08 21:49:50|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|2
1607464200000|2020-12-08 21:50:00|1917.3|1917|1917.2|1916.9|1917.3|1917|1917.2|1916.9|33
1607464210000|2020-12-08 21:50:10|1917.4|1917.1|1918.3|1918|1918.4|1918.1|1917.4|1917.1|151
1607464220000|2020-12-08 21:50:20|1918.4|1918.1|1918.4|1918.1|1918.7|1918.4|1918.4|1918.1|50
1607464230000|2020-12-08 21:50:30|||||||||2
1607464240000|2020-12-08 21:50:40|||||||||4
1607464260000|2020-12-08 21:51:00|||||||||1
1607464270000|2020-12-08 21:51:10|||||||||2
1607464280000|2020-12-08 21:51:20|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|2
1607464290000|2020-12-08 21:51:30|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|3
1607464300000|2020-12-08 21:51:40|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607464320000|2020-12-08 21:52:00|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1607464330000|2020-12-08 21:52:10|||||||||1
1607464340000|2020-12-08 21:52:20|||||||||1
1607464350000|2020-12-08 21:52:30|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|8
1607464360000|2020-12-08 21:52:40|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1607464370000|2020-12-08 21:52:50|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607464380000|2020-12-08 21:53:00|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|2
1607464390000|2020-12-08 21:53:10|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|3
1607464400000|2020-12-08 21:53:20|||||||||2
1607464430000|2020-12-08 21:53:50|1918.1|1917.8|1918|1917.7|1918.1|1917.8|1918|1917.7|7
1607464440000|2020-12-08 21:54:00|||||||||1
1607464450000|2020-12-08 21:54:10|1918.1|1917.8|1918.2|1917.9|1918.2|1917.9|1918.1|1917.8|4
1607464460000|2020-12-08 21:54:20|1918.3|1918|1918.2|1917.9|1918.3|1918|1918.2|1917.9|4
1607464480000|2020-12-08 21:54:40|||||||||5
1607464490000|2020-12-08 21:54:50|1918.3|1918|1918.6|1918.3|1918.6|1918.3|1918.3|1918|5
1607464500000|2020-12-08 21:55:00|1918.3|1918|1918.4|1918.1|1918.4|1918.1|1918.3|1918|5
1607464510000|2020-12-08 21:55:10|||||||||1
1607464520000|2020-12-08 21:55:20|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|2
1607464530000|2020-12-08 21:55:30|1918.4|1918.1|1918.3|1918|1918.4|1918.1|1918.3|1918|5
1607464540000|2020-12-08 21:55:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607464550000|2020-12-08 21:55:50|1918.4|1918.1|1918.5|1918.2|1918.5|1918.2|1918.4|1918.1|2
1607464560000|2020-12-08 21:56:00|||||||||3
1607464600000|2020-12-08 21:56:40|1918.4|1918.1|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|6
1607464620000|2020-12-08 21:57:00|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607464630000|2020-12-08 21:57:10|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1607464640000|2020-12-08 21:57:20|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607464650000|2020-12-08 21:57:30|1918.1|1917.8|1918|1917.7|1918.1|1917.8|1918|1917.7|11
1607464670000|2020-12-08 21:57:50|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|2
1607464680000|2020-12-08 21:58:00|1918|1917.7|1918|1917.7|1918.1|1917.8|1918|1917.7|9
1607464690000|2020-12-08 21:58:10|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|12
1607464700000|2020-12-08 21:58:20|||||||||1
1607464710000|2020-12-08 21:58:30|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607464720000|2020-12-08 21:58:40|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|3
1607464730000|2020-12-08 21:58:50|||||||||3
1607464740000|2020-12-08 21:59:00|1918|1917.7|1918.1|1917.8|1918.5|1918.2|1918|1917.7|29
1607464750000|2020-12-08 21:59:10|1918|1917.7|1917.8|1917.5|1918|1917.7|1917.8|1917.5|4
1607464770000|2020-12-08 21:59:30|1917.9|1917.6|1917.5|1917.2|1918|1917.7|1917.5|1917.2|33
1607464780000|2020-12-08 21:59:40|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|12
1607464790000|2020-12-08 21:59:50|1917.4|1917.1|1917.6|1916.8|1917.7|1917.2|1917.3|1916.8|14
1607464800000|2020-12-08 22:00:00|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|1
1607464820000|2020-12-08 22:00:20|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|0
1607464840000|2020-12-08 22:00:40|1917.8|1917|1917.8|1917|1917.8|1917|1917.8|1917|0
1607464860000|2020-12-08 22:01:00|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|0
1607464900000|2020-12-08 22:01:40|1917.8|1917|1917.9|1917.1|1917.9|1917.1|1917.8|1917|0
1607464970000|2020-12-08 22:02:50|1918|1917.2|1918|1917.2|1918|1917.2|1918|1917.2|0
1607464980000|2020-12-08 22:03:00|1917.9|1917.1|1918|1917.2|1918|1917.2|1917.9|1917.1|0
1607465100000|2020-12-08 22:05:00|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|1917.9|1917.1|0
1607465310000|2020-12-08 22:08:30|1917.8|1917|1917.8|1917|1917.8|1917|1917.8|1917|0
1607465400000|2020-12-08 22:10:00|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|0
1607465510000|2020-12-08 22:11:50|1917.8|1917|1917.8|1917|1917.8|1917|1917.8|1917|0
1607465570000|2020-12-08 22:12:50|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|0
1607465590000|2020-12-08 22:13:10|1917.8|1917|1917.8|1917|1917.8|1917|1917.8|1917|0
1607465660000|2020-12-08 22:14:20|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|1917.7|1916.9|0
1607465700000|2020-12-08 22:15:00|1917.8|1917|1917.8|1917|1917.8|1917|1917.8|1917|0
1607465730000|2020-12-08 22:15:30|1918|1917.2|1918|1917.2|1918|1917.2|1918|1917.2|0
1607465750000|2020-12-08 22:15:50|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607465760000|2020-12-08 22:16:00|1918.2|1917.4|1918.1|1917.3|1918.3|1917.5|1918.1|1917.3|0
1607465950000|2020-12-08 22:19:10|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607465990000|2020-12-08 22:19:50|1918.1|1917.3|1918.2|1917.4|1918.2|1917.4|1918.1|1917.3|0
1607466000000|2020-12-08 22:20:00|1918.1|1917.3|1918.1|1917.3|1918.2|1917.4|1918.1|1917.3|0
1607466100000|2020-12-08 22:21:40|1918|1917.2|1918|1917.2|1918|1917.2|1918|1917.2|0
1607466130000|2020-12-08 22:22:10|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607466150000|2020-12-08 22:22:30|1918|1917.2|1918|1917.2|1918|1917.2|1918|1917.2|0
1607466160000|2020-12-08 22:22:40|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607466190000|2020-12-08 22:23:10|1918|1917.2|1918|1917.2|1918|1917.2|1918|1917.2|0
1607466380000|2020-12-08 22:26:20|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607466630000|2020-12-08 22:30:30|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607466650000|2020-12-08 22:30:50|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|0
1607466690000|2020-12-08 22:31:30|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607466710000|2020-12-08 22:31:50|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|1918.1|1917.3|0
1607466720000|2020-12-08 22:32:00|1918.2|1917.4|1918.4|1917.6|1918.4|1917.6|1918.2|1917.4|0
1607466730000|2020-12-08 22:32:10|1918.3|1917.5|1918.2|1917.4|1918.3|1917.5|1918.2|1917.4|0
1607466780000|2020-12-08 22:33:00|1918.3|1917.5|1918.5|1917.7|1918.5|1917.7|1918.3|1917.5|0
1607466790000|2020-12-08 22:33:10|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|0
1607466800000|2020-12-08 22:33:20|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|0
1607467040000|2020-12-08 22:37:20|1918.4|1917.6|1918.3|1917.5|1918.4|1917.6|1918.3|1917.5|0
1607467050000|2020-12-08 22:37:30|1918.4|1917.6|1918.3|1917.5|1918.4|1917.6|1918.3|1917.5|0
1607467110000|2020-12-08 22:38:30|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607467140000|2020-12-08 22:39:00|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|0
1607467160000|2020-12-08 22:39:20|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607467170000|2020-12-08 22:39:30|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|0
1607467180000|2020-12-08 22:39:40|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|0
1607467210000|2020-12-08 22:40:10|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|0
1607467220000|2020-12-08 22:40:20|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607467280000|2020-12-08 22:41:20|1918.1|1917.3|1918.2|1917.4|1918.2|1917.4|1918.1|1917.3|0
1607467380000|2020-12-08 22:43:00|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|0
1607467390000|2020-12-08 22:43:10|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|1918.2|1917.4|0
1607467400000|2020-12-08 22:43:20|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|1918.3|1917.5|0
1607467460000|2020-12-08 22:44:20|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|0
1607467480000|2020-12-08 22:44:40|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|0
1607467500000|2020-12-08 22:45:00|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|1918.4|1917.6|0
1607467560000|2020-12-08 22:46:00|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|0
1607467620000|2020-12-08 22:47:00|1918.4|1917.6|1918.6|1917.8|1918.6|1917.8|1918.4|1917.6|0
1607467630000|2020-12-08 22:47:10|1918.7|1917.9|1918.7|1917.9|1918.7|1917.9|1918.7|1917.9|0
1607467650000|2020-12-08 22:47:30|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|0
1607467810000|2020-12-08 22:50:10|1919|1918.2|1919|1918.2|1919|1918.2|1919|1918.2|0
1607467970000|2020-12-08 22:52:50|1918.9|1918.1|1919|1918.2|1919|1918.2|1918.9|1918.1|0
1607467980000|2020-12-08 22:53:00|1918.9|1918.1|1919|1918.2|1919|1918.2|1918.9|1918.1|0
1607468070000|2020-12-08 22:54:30|1918.9|1918.1|1918.8|1918|1918.9|1918.1|1918.8|1918|0
1607468100000|2020-12-08 22:55:00|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|0
1607468170000|2020-12-08 22:56:10|1919|1918.2|1919|1918.2|1919|1918.2|1919|1918.2|0
1607468180000|2020-12-08 22:56:20|1918.9|1918.1|1919|1918.2|1919|1918.2|1918.9|1918.1|0
1607468200000|2020-12-08 22:56:40|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|1918.9|1918.1|0
1607468220000|2020-12-08 22:57:00|1918.7|1917.9|1918.6|1917.8|1918.7|1917.9|1918.6|1917.8|0
1607468230000|2020-12-08 22:57:10|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|0
1607468270000|2020-12-08 22:57:50|1918.7|1917.9|1918.7|1917.9|1918.8|1918|1918.6|1917.8|0
1607468300000|2020-12-08 22:58:20|1918.6|1917.8|1918.6|1917.8|1918.6|1917.8|1918.6|1917.8|0
1607468340000|2020-12-08 22:59:00|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|1918.5|1917.7|0
1607468350000|2020-12-08 22:59:10|1918.6|1917.8|1918.5|1917.7|1918.6|1917.8|1918.5|1917.7|0
1607468360000|2020-12-08 22:59:20|1918.6|1917.8|1918.6|1917.8|1918.6|1917.8|1918.6|1917.8|0
1607468370000|2020-12-08 22:59:30|1918.7|1917.9|1918.7|1917.9|1918.7|1917.9|1918.7|1917.9|0
1607468380000|2020-12-08 22:59:40|1918.6|1917.8|1918.6|1917.8|1918.6|1917.8|1918.6|1917.8|0
1607468400000|2020-12-08 23:00:00|1920.1|1919.8|1922.4|1922.1|1923.9|1923.6|1920.1|1919.8|160
1607468410000|2020-12-08 23:00:10|1922.3|1922|1923.1|1922.8|1923.1|1922.8|1921.9|1921.6|49
1607468420000|2020-12-08 23:00:20|1923.3|1923|1923.4|1923.1|1923.9|1923.6|1922.6|1922.3|160
1607468430000|2020-12-08 23:00:30|1923.6|1923.3|1923.8|1923.5|1924.8|1924.5|1923.5|1923.2|68
1607468440000|2020-12-08 23:00:40|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.7|1923.4|15
1607468450000|2020-12-08 23:00:50|1923.4|1923.1|1923.2|1922.9|1923.4|1923.1|1922.8|1922.5|21
1607468460000|2020-12-08 23:01:00|1922.9|1922.6|1922|1921.7|1923|1922.7|1922|1921.7|66
1607468470000|2020-12-08 23:01:10|1921.8|1921.5|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|5
1607468480000|2020-12-08 23:01:20|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.7|1921.4|5
1607468490000|2020-12-08 23:01:30|1921.6|1921.3|1921.2|1920.9|1921.6|1921.3|1921.2|1920.9|6
1607468500000|2020-12-08 23:01:40|1921.1|1920.8|1921.3|1921|1921.3|1921|1921.1|1920.8|7
1607468510000|2020-12-08 23:01:50|1921.4|1921.1|1921|1920.7|1921.4|1921.1|1920.9|1920.6|10
1607468520000|2020-12-08 23:02:00|1920.8|1920.5|1920.9|1920.6|1921.1|1920.8|1920.8|1920.5|13
1607468530000|2020-12-08 23:02:10|1920.7|1920.4|1920.3|1920|1920.7|1920.4|1920.3|1920|31
1607468550000|2020-12-08 23:02:30|1920.1|1919.8|1920.3|1920|1920.3|1920|1920.1|1919.8|10
1607468560000|2020-12-08 23:02:40|1920.4|1920.1|1920.3|1920|1920.8|1920.5|1920.3|1920|24
1607468570000|2020-12-08 23:02:50|1920.8|1920.5|1920.4|1920.1|1920.8|1920.5|1920.4|1920.1|6
1607468580000|2020-12-08 23:03:00|1920.7|1920.4|1920.8|1920.5|1920.8|1920.5|1920.7|1920.4|4
1607468590000|2020-12-08 23:03:10|1921.3|1921|1920.8|1920.5|1921.3|1921|1920.8|1920.5|10
1607468600000|2020-12-08 23:03:20|1921|1920.7|1921|1920.7|1921|1920.7|1920.7|1920.4|9
1607468610000|2020-12-08 23:03:30|1920.8|1920.5|1921.2|1920.9|1921.2|1920.9|1920.8|1920.5|6
1607468620000|2020-12-08 23:03:40|1921.5|1921.2|1921.4|1921.1|1921.6|1921.3|1921.4|1921.1|10
1607468630000|2020-12-08 23:03:50|1921.6|1921.3|1922.2|1921.9|1922.2|1921.9|1921.6|1921.3|21
1607468640000|2020-12-08 23:04:00|1922|1921.7|1921.9|1921.6|1922|1921.7|1921.7|1921.4|13
1607468650000|2020-12-08 23:04:10|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1922|1921.7|7
1607468670000|2020-12-08 23:04:30|1922.3|1922|1922.2|1921.9|1922.4|1922.1|1922.2|1921.9|7
1607468680000|2020-12-08 23:04:40|1922.1|1921.8|1922.3|1922|1922.3|1922|1922|1921.7|4
1607468690000|2020-12-08 23:04:50|1921.7|1921.4|1921.8|1921.5|1921.9|1921.6|1921.7|1921.4|4
1607468700000|2020-12-08 23:05:00|1921.4|1921.1|1921.1|1920.8|1921.4|1921.1|1921.1|1920.8|6
1607468710000|2020-12-08 23:05:10|1921.4|1921.1|1921.2|1920.9|1921.4|1921.1|1921.2|1920.9|6
1607468720000|2020-12-08 23:05:20|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607468730000|2020-12-08 23:05:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|2
1607468740000|2020-12-08 23:05:40|1921|1920.7|1921.4|1921.1|1921.4|1921.1|1921|1920.7|8
1607468760000|2020-12-08 23:06:00|1921.1|1920.8|1921.4|1921.1|1921.4|1921.1|1921.1|1920.8|3
1607468770000|2020-12-08 23:06:10|1921.3|1921|1921.4|1921.1|1921.4|1921.1|1921.3|1921|4
1607468780000|2020-12-08 23:06:20|1921|1920.7|1920.8|1920.5|1921|1920.7|1920.8|1920.5|3
1607468790000|2020-12-08 23:06:30|||||||||1
1607468800000|2020-12-08 23:06:40|1921|1920.7|1921|1920.7|1921.1|1920.8|1921|1920.7|45
1607468810000|2020-12-08 23:06:50|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|27
1607468820000|2020-12-08 23:07:00|1921.1|1920.8|1921|1920.7|1921.2|1920.9|1921|1920.7|31
1607468830000|2020-12-08 23:07:10|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|15
1607468840000|2020-12-08 23:07:20|||||||||1
1607468850000|2020-12-08 23:07:30|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|4
1607468860000|2020-12-08 23:07:40|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|5
1607468870000|2020-12-08 23:07:50|1921.2|1920.9|1921.2|1920.9|1921.3|1921|1921|1920.7|12
1607468890000|2020-12-08 23:08:10|1921|1920.7|1921.1|1920.8|1921.1|1920.8|1921|1920.7|2
1607468900000|2020-12-08 23:08:20|1921.2|1920.9|1921.3|1921|1921.3|1921|1921.2|1920.9|8
1607468910000|2020-12-08 23:08:30|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|5
1607468920000|2020-12-08 23:08:40|1920.6|1920.3|1920.5|1920.2|1920.9|1920.6|1920.5|1920.2|16
1607468930000|2020-12-08 23:08:50|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|2
1607468960000|2020-12-08 23:09:20|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|2
1607468970000|2020-12-08 23:09:30|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607468990000|2020-12-08 23:09:50|1920.9|1920.6|1920.9|1920.6|1921.2|1920.9|1920.9|1920.6|14
1607469000000|2020-12-08 23:10:00|1920.8|1920.5|1919.7|1919.4|1920.8|1920.5|1919.7|1919.4|109
1607469010000|2020-12-08 23:10:10|1920.4|1920.1|1920.2|1919.9|1920.4|1920.1|1920.2|1919.9|3
1607469020000|2020-12-08 23:10:20|1920.9|1920.6|1921.3|1921|1921.3|1921|1920.9|1920.6|3
1607469030000|2020-12-08 23:10:30|1921.1|1920.8|1921.2|1920.9|1921.2|1920.9|1920.9|1920.6|156
1607469040000|2020-12-08 23:10:40|1921.1|1920.8|1921.2|1920.9|1921.2|1920.9|1921.1|1920.8|4
1607469060000|2020-12-08 23:11:00|||||||||2
1607469070000|2020-12-08 23:11:10|1921.3|1921|1921.5|1921.2|1921.5|1921.2|1921.3|1921|20
1607469080000|2020-12-08 23:11:20|1921.4|1921.1|1921.5|1921.2|1921.5|1921.2|1921.3|1921|8
1607469100000|2020-12-08 23:11:40|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.5|1921.2|4
1607469110000|2020-12-08 23:11:50|||||||||1
1607469120000|2020-12-08 23:12:00|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.5|1921.2|10
1607469130000|2020-12-08 23:12:10|1921.7|1921.4|1921.6|1921.3|1921.7|1921.4|1921.6|1921.3|5
1607469140000|2020-12-08 23:12:20|1921.7|1921.4|1921.6|1921.3|1921.7|1921.4|1921.6|1921.3|5
1607469160000|2020-12-08 23:12:40|1921.7|1921.4|1921.9|1921.6|1921.9|1921.6|1921.7|1921.4|18
1607469170000|2020-12-08 23:12:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|3
1607469180000|2020-12-08 23:13:00|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|10
1607469190000|2020-12-08 23:13:10|||||||||2
1607469200000|2020-12-08 23:13:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607469210000|2020-12-08 23:13:30|||||||||2
1607469220000|2020-12-08 23:13:40|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|17
1607469230000|2020-12-08 23:13:50|1921.7|1921.4|1921.8|1921.5|1921.8|1921.5|1921.7|1921.4|7
1607469250000|2020-12-08 23:14:10|||||||||2
1607469270000|2020-12-08 23:14:30|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|12
1607469280000|2020-12-08 23:14:40|||||||||11
1607469290000|2020-12-08 23:14:50|||||||||9
1607469300000|2020-12-08 23:15:00|1921.8|1921.5|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|40
1607469320000|2020-12-08 23:15:20|1921.9|1921.6|1922|1921.7|1922|1921.7|1921.9|1921.6|15
1607469330000|2020-12-08 23:15:30|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|14
1607469340000|2020-12-08 23:15:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607469350000|2020-12-08 23:15:50|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|3
1607469370000|2020-12-08 23:16:10|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|2
1607469380000|2020-12-08 23:16:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|6
1607469390000|2020-12-08 23:16:30|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1607469400000|2020-12-08 23:16:40|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607469410000|2020-12-08 23:16:50|1922.2|1921.9|1922.5|1922.2|1922.5|1922.2|1922.2|1921.9|6
1607469420000|2020-12-08 23:17:00|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|7
1607469430000|2020-12-08 23:17:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1607469440000|2020-12-08 23:17:20|1922.6|1922.3|1922.7|1922.4|1922.7|1922.4|1922.6|1922.3|7
1607469450000|2020-12-08 23:17:30|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|6
1607469460000|2020-12-08 23:17:40|1922.9|1922.6|1922.9|1922.6|1923|1922.7|1922.8|1922.5|24
1607469470000|2020-12-08 23:17:50|1923|1922.7|1922.8|1922.5|1923|1922.7|1922.8|1922.5|8
1607469480000|2020-12-08 23:18:00|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|7
1607469490000|2020-12-08 23:18:10|||||||||1
1607469500000|2020-12-08 23:18:20|||||||||2
1607469510000|2020-12-08 23:18:30|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.9|1922.6|3
1607469520000|2020-12-08 23:18:40|||||||||1
1607469540000|2020-12-08 23:19:00|||||||||2
1607469550000|2020-12-08 23:19:10|1922.7|1922.4|1922.5|1922.2|1922.7|1922.4|1922.5|1922.2|10
1607469560000|2020-12-08 23:19:20|||||||||1
1607469570000|2020-12-08 23:19:30|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607469580000|2020-12-08 23:19:40|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607469590000|2020-12-08 23:19:50|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607469600000|2020-12-08 23:20:00|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607469620000|2020-12-08 23:20:20|1922.5|1922.2|1922.4|1922.1|1922.5|1922.2|1922.4|1922.1|2
1607469630000|2020-12-08 23:20:30|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|2
1607469640000|2020-12-08 23:20:40|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607469650000|2020-12-08 23:20:50|1922.3|1922|1922.4|1922.1|1922.6|1922.3|1922.3|1922|11
1607469670000|2020-12-08 23:21:10|||||||||1
1607469680000|2020-12-08 23:21:20|1922.2|1921.9|1922.3|1922|1922.3|1922|1922.2|1921.9|5
1607469720000|2020-12-08 23:22:00|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|3
1607469730000|2020-12-08 23:22:10|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607469740000|2020-12-08 23:22:20|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607469780000|2020-12-08 23:23:00|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607469790000|2020-12-08 23:23:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607469800000|2020-12-08 23:23:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607469860000|2020-12-08 23:24:20|1922.1|1921.8|1921.9|1921.6|1922.1|1921.8|1921.9|1921.6|2
1607469870000|2020-12-08 23:24:30|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|3
1607469880000|2020-12-08 23:24:40|1921.8|1921.5|1922|1921.7|1922|1921.7|1921.8|1921.5|7
1607469890000|2020-12-08 23:24:50|1921.7|1921.4|1922.1|1921.8|1922.1|1921.8|1921.7|1921.4|15
1607469900000|2020-12-08 23:25:00|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607469910000|2020-12-08 23:25:10|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607469920000|2020-12-08 23:25:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607469940000|2020-12-08 23:25:40|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607469950000|2020-12-08 23:25:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|5
1607469990000|2020-12-08 23:26:30|1922.3|1922|1922.5|1922.2|1922.5|1922.2|1922.3|1922|4
1607470000000|2020-12-08 23:26:40|1922.1|1921.8|1922.3|1922|1922.3|1922|1922.1|1921.8|8
1607470020000|2020-12-08 23:27:00|||||||||1
1607470050000|2020-12-08 23:27:30|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607470080000|2020-12-08 23:28:00|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607470110000|2020-12-08 23:28:30|||||||||2
1607470140000|2020-12-08 23:29:00|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607470150000|2020-12-08 23:29:10|||||||||1
1607470160000|2020-12-08 23:29:20|1922.1|1921.8|1921.8|1921.5|1922.1|1921.8|1921.8|1921.5|3
1607470210000|2020-12-08 23:30:10|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1607470220000|2020-12-08 23:30:20|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|7
1607470250000|2020-12-08 23:30:50|||||||||1
1607470270000|2020-12-08 23:31:10|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1
1607470280000|2020-12-08 23:31:20|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1607470320000|2020-12-08 23:32:00|||||||||1
1607470370000|2020-12-08 23:32:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|3
1607470380000|2020-12-08 23:33:00|||||||||1
1607470400000|2020-12-08 23:33:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607470410000|2020-12-08 23:33:30|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|5
1607470420000|2020-12-08 23:33:40|||||||||2
1607470430000|2020-12-08 23:33:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|3
1607470460000|2020-12-08 23:34:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607470490000|2020-12-08 23:34:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1607470500000|2020-12-08 23:35:00|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|4
1607470510000|2020-12-08 23:35:10|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607470530000|2020-12-08 23:35:30|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|7
1607470540000|2020-12-08 23:35:40|1920.7|1920.4|1920.2|1919.9|1920.7|1920.4|1920.2|1919.9|12
1607470550000|2020-12-08 23:35:50|1920.3|1920|1920.3|1920|1920.3|1920|1920.2|1919.9|6
1607470560000|2020-12-08 23:36:00|1920.2|1919.9|1920|1919.7|1920.2|1919.9|1920|1919.7|10
1607470570000|2020-12-08 23:36:10|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920.1|1919.8|6
1607470580000|2020-12-08 23:36:20|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|3
1607470600000|2020-12-08 23:36:40|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920|1919.7|17
1607470610000|2020-12-08 23:36:50|1920.3|1920|1920.4|1920.1|1920.4|1920.1|1920.3|1920|3
1607470620000|2020-12-08 23:37:00|1920.3|1920|1920.5|1920.2|1920.5|1920.2|1920.3|1920|3
1607470630000|2020-12-08 23:37:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|6
1607470640000|2020-12-08 23:37:20|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|2
1607470650000|2020-12-08 23:37:30|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|3
1607470670000|2020-12-08 23:37:50|1920.7|1920.4|1920.9|1920.6|1921.1|1920.8|1920.7|1920.4|5
1607470690000|2020-12-08 23:38:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607470700000|2020-12-08 23:38:20|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|3
1607470710000|2020-12-08 23:38:30|1921|1920.7|1921|1920.7|1921.1|1920.8|1921|1920.7|3
1607470720000|2020-12-08 23:38:40|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|3
1607470730000|2020-12-08 23:38:50|||||||||3
1607470740000|2020-12-08 23:39:00|1921|1920.7|1921.1|1920.8|1921.1|1920.8|1921|1920.7|3
1607470750000|2020-12-08 23:39:10|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|3
1607470790000|2020-12-08 23:39:50|1921|1920.7|1921.1|1920.8|1921.1|1920.8|1921|1920.7|2
1607470800000|2020-12-08 23:40:00|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|5
1607470840000|2020-12-08 23:40:40|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|3
1607470850000|2020-12-08 23:40:50|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|5
1607470880000|2020-12-08 23:41:20|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|2
1607470900000|2020-12-08 23:41:40|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|4
1607470910000|2020-12-08 23:41:50|1921.3|1921|1921.4|1921.1|1921.4|1921.1|1921.3|1921|10
1607470920000|2020-12-08 23:42:00|||||||||6
1607470930000|2020-12-08 23:42:10|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|2
1607470940000|2020-12-08 23:42:20|1921.4|1921.1|1921.5|1921.2|1921.5|1921.2|1921.4|1921.1|5
1607470960000|2020-12-08 23:42:40|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|6
1607470970000|2020-12-08 23:42:50|||||||||4
1607470980000|2020-12-08 23:43:00|||||||||2
1607471010000|2020-12-08 23:43:30|1921.4|1921.1|1921.6|1921.3|1921.6|1921.3|1921.4|1921.1|8
1607471030000|2020-12-08 23:43:50|1921.7|1921.4|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|10
1607471050000|2020-12-08 23:44:10|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|4
1607471060000|2020-12-08 23:44:20|||||||||1
1607471070000|2020-12-08 23:44:30|||||||||1
1607471080000|2020-12-08 23:44:40|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607471090000|2020-12-08 23:44:50|1921.7|1921.4|1921.6|1921.3|1921.7|1921.4|1921.6|1921.3|4
1607471100000|2020-12-08 23:45:00|1921.7|1921.4|1921.2|1920.9|1921.7|1921.4|1921.2|1920.9|8
1607471110000|2020-12-08 23:45:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607471120000|2020-12-08 23:45:20|1920.7|1920.4|1920.8|1920.5|1920.8|1920.5|1920.7|1920.4|5
1607471130000|2020-12-08 23:45:30|||||||||1
1607471140000|2020-12-08 23:45:40|1920.7|1920.4|1920.9|1920.6|1920.9|1920.6|1920.7|1920.4|2
1607471160000|2020-12-08 23:46:00|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.6|1920.3|5
1607471170000|2020-12-08 23:46:10|1920.6|1920.3|1920.8|1920.5|1920.8|1920.5|1920.6|1920.3|2
1607471190000|2020-12-08 23:46:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|4
1607471200000|2020-12-08 23:46:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|3
1607471220000|2020-12-08 23:47:00|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|3
1607471230000|2020-12-08 23:47:10|1921.3|1921|1921.2|1920.9|1921.3|1921|1921.2|1920.9|11
1607471250000|2020-12-08 23:47:30|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|4
1607471260000|2020-12-08 23:47:40|1921.2|1920.9|1921.5|1921.2|1921.5|1921.2|1921.2|1920.9|11
1607471270000|2020-12-08 23:47:50|1921.7|1921.4|1921.8|1921.5|1921.8|1921.5|1921.7|1921.4|3
1607471280000|2020-12-08 23:48:00|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|4
1607471290000|2020-12-08 23:48:10|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|9
1607471310000|2020-12-08 23:48:30|||||||||4
1607471320000|2020-12-08 23:48:40|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|2
1607471340000|2020-12-08 23:49:00|||||||||1
1607471350000|2020-12-08 23:49:10|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|2
1607471380000|2020-12-08 23:49:40|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607471390000|2020-12-08 23:49:50|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|4
1607471400000|2020-12-08 23:50:00|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|3
1607471410000|2020-12-08 23:50:10|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|2
1607471440000|2020-12-08 23:50:40|||||||||4
1607471450000|2020-12-08 23:50:50|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|2
1607471460000|2020-12-08 23:51:00|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|2
1607471470000|2020-12-08 23:51:10|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|3
1607471480000|2020-12-08 23:51:20|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|3
1607471520000|2020-12-08 23:52:00|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|6
1607471530000|2020-12-08 23:52:10|||||||||6
1607471550000|2020-12-08 23:52:30|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|8
1607471560000|2020-12-08 23:52:40|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607471570000|2020-12-08 23:52:50|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|3
1607471580000|2020-12-08 23:53:00|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|3
1607471590000|2020-12-08 23:53:10|1921.8|1921.5|1922.2|1921.9|1922.2|1921.9|1921.8|1921.5|17
1607471600000|2020-12-08 23:53:20|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|4
1607471620000|2020-12-08 23:53:40|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|3
1607471630000|2020-12-08 23:53:50|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|3
1607471640000|2020-12-08 23:54:00|1922.3|1922|1922.5|1922.2|1922.5|1922.2|1922.3|1922|7
1607471650000|2020-12-08 23:54:10|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|2
1607471660000|2020-12-08 23:54:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607471670000|2020-12-08 23:54:30|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|7
1607471720000|2020-12-08 23:55:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607471730000|2020-12-08 23:55:30|1922|1921.7|1921.9|1921.6|1922|1921.7|1921.9|1921.6|4
1607471750000|2020-12-08 23:55:50|1921.8|1921.5|1921.7|1921.4|1921.8|1921.5|1921.6|1921.3|12
1607471760000|2020-12-08 23:56:00|1921.8|1921.5|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|3
1607471770000|2020-12-08 23:56:10|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|2
1607471810000|2020-12-08 23:56:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1607471820000|2020-12-08 23:57:00|||||||||2
1607471860000|2020-12-08 23:57:40|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|12
1607471870000|2020-12-08 23:57:50|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|6
1607471880000|2020-12-08 23:58:00|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|4
1607471890000|2020-12-08 23:58:10|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|4
1607471910000|2020-12-08 23:58:30|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|3
1607471940000|2020-12-08 23:59:00|1921.5|1921.2|1921.7|1921.4|1921.7|1921.4|1921.5|1921.2|5
1607471960000|2020-12-08 23:59:20|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|3
1607471980000|2020-12-08 23:59:40|||||||||1
1607472000000|2020-12-09 00:00:00|1921.3|1921|1921.1|1920.8|1921.3|1921|1921|1920.7|8
1607472010000|2020-12-09 00:00:10|1921.4|1921.1|1921.6|1921.3|1921.6|1921.3|1921.4|1921.1|2
1607472030000|2020-12-09 00:00:30|||||||||4
1607472040000|2020-12-09 00:00:40|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|2
1607472050000|2020-12-09 00:00:50|||||||||1
1607472060000|2020-12-09 00:01:00|1921.8|1921.5|1922.1|1921.8|1922.4|1922.1|1921.8|1921.5|16
1607472090000|2020-12-09 00:01:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|3
1607472100000|2020-12-09 00:01:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607472110000|2020-12-09 00:01:50|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607472120000|2020-12-09 00:02:00|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607472140000|2020-12-09 00:02:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607472150000|2020-12-09 00:02:30|1921.9|1921.6|1922|1921.7|1922|1921.7|1921.9|1921.6|3
1607472160000|2020-12-09 00:02:40|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922|1921.7|4
1607472180000|2020-12-09 00:03:00|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607472190000|2020-12-09 00:03:10|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|10
1607472200000|2020-12-09 00:03:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607472230000|2020-12-09 00:03:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|2
1607472240000|2020-12-09 00:04:00|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|2
1607472250000|2020-12-09 00:04:10|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|2
1607472290000|2020-12-09 00:04:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607472300000|2020-12-09 00:05:00|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|17
1607472310000|2020-12-09 00:05:10|||||||||1
1607472320000|2020-12-09 00:05:20|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|3
1607472340000|2020-12-09 00:05:40|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|6
1607472350000|2020-12-09 00:05:50|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|2
1607472360000|2020-12-09 00:06:00|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607472380000|2020-12-09 00:06:20|||||||||1
1607472390000|2020-12-09 00:06:30|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|3
1607472400000|2020-12-09 00:06:40|||||||||2
1607472410000|2020-12-09 00:06:50|||||||||1
1607472420000|2020-12-09 00:07:00|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1607472430000|2020-12-09 00:07:10|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|4
1607472450000|2020-12-09 00:07:30|1922.7|1922.4|1922.8|1922.5|1922.8|1922.5|1922.7|1922.4|7
1607472470000|2020-12-09 00:07:50|||||||||3
1607472480000|2020-12-09 00:08:00|||||||||1
1607472490000|2020-12-09 00:08:10|1922.9|1922.6|1923|1922.7|1923|1922.7|1922.9|1922.6|7
1607472500000|2020-12-09 00:08:20|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|4
1607472510000|2020-12-09 00:08:30|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.8|1922.5|2
1607472520000|2020-12-09 00:08:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1607472530000|2020-12-09 00:08:50|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|2
1607472560000|2020-12-09 00:09:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607472570000|2020-12-09 00:09:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607472590000|2020-12-09 00:09:50|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607472600000|2020-12-09 00:10:00|1922.6|1922.3|1922.8|1922.5|1922.8|1922.5|1922.6|1922.3|11
1607472610000|2020-12-09 00:10:10|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.8|1922.5|6
1607472640000|2020-12-09 00:10:40|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|7
1607472650000|2020-12-09 00:10:50|1923|1922.7|1923.2|1922.9|1923.3|1923|1923|1922.7|13
1607472660000|2020-12-09 00:11:00|1923.3|1923|1923.5|1923.2|1923.5|1923.2|1923.3|1923|7
1607472680000|2020-12-09 00:11:20|||||||||5
1607472690000|2020-12-09 00:11:30|||||||||1
1607472700000|2020-12-09 00:11:40|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|26
1607472710000|2020-12-09 00:11:50|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.6|1923.3|8
1607472720000|2020-12-09 00:12:00|1923.7|1923.4|1923.7|1923.4|1923.8|1923.5|1923.6|1923.3|31
1607472730000|2020-12-09 00:12:10|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.5|1923.2|9
1607472740000|2020-12-09 00:12:20|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.6|1923.3|8
1607472760000|2020-12-09 00:12:40|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|2
1607472780000|2020-12-09 00:13:00|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|6
1607472800000|2020-12-09 00:13:20|1923.8|1923.5|1923.9|1923.6|1923.9|1923.6|1923.6|1923.3|112
1607472810000|2020-12-09 00:13:30|1924|1923.7|1924.5|1924.2|1924.6|1924.3|1924|1923.7|24
1607472820000|2020-12-09 00:13:40|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.2|1923.9|9
1607472830000|2020-12-09 00:13:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|3
1607472840000|2020-12-09 00:14:00|1924.1|1923.8|1924|1923.7|1924.3|1924|1923.9|1923.6|9
1607472850000|2020-12-09 00:14:10|1924.1|1923.8|1924.2|1923.9|1924.2|1923.9|1924.1|1923.8|4
1607472860000|2020-12-09 00:14:20|||||||||1
1607472870000|2020-12-09 00:14:30|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|5
1607472880000|2020-12-09 00:14:40|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|3
1607472890000|2020-12-09 00:14:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|3
1607472900000|2020-12-09 00:15:00|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|15
1607472910000|2020-12-09 00:15:10|1924.4|1924.1|1923.9|1923.6|1924.4|1924.1|1923.9|1923.6|11
1607472920000|2020-12-09 00:15:20|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|2
1607472930000|2020-12-09 00:15:30|1923.9|1923.6|1924.1|1923.8|1924.2|1923.9|1923.9|1923.6|7
1607472950000|2020-12-09 00:15:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|3
1607472960000|2020-12-09 00:16:00|1924.1|1923.8|1924.3|1924|1924.4|1924.1|1924.1|1923.8|9
1607472970000|2020-12-09 00:16:10|1924.4|1924.1|1924.1|1923.8|1924.4|1924.1|1924.1|1923.8|3
1607472980000|2020-12-09 00:16:20|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|7
1607472990000|2020-12-09 00:16:30|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.4|1924.1|7
1607473000000|2020-12-09 00:16:40|||||||||1
1607473020000|2020-12-09 00:17:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607473050000|2020-12-09 00:17:30|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607473070000|2020-12-09 00:17:50|1924.3|1924|1924.3|1924|1924.4|1924.1|1924.3|1924|6
1607473080000|2020-12-09 00:18:00|||||||||2
1607473090000|2020-12-09 00:18:10|||||||||2
1607473100000|2020-12-09 00:18:20|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|2
1607473110000|2020-12-09 00:18:30|||||||||2
1607473130000|2020-12-09 00:18:50|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|5
1607473140000|2020-12-09 00:19:00|1924.4|1924.1|1924.3|1924|1924.4|1924.1|1924.3|1924|3
1607473150000|2020-12-09 00:19:10|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607473170000|2020-12-09 00:19:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607473220000|2020-12-09 00:20:20|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|3
1607473260000|2020-12-09 00:21:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607473270000|2020-12-09 00:21:10|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|2
1607473290000|2020-12-09 00:21:30|||||||||1
1607473310000|2020-12-09 00:21:50|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|5
1607473320000|2020-12-09 00:22:00|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|2
1607473360000|2020-12-09 00:22:40|||||||||1
1607473370000|2020-12-09 00:22:50|||||||||3
1607473380000|2020-12-09 00:23:00|||||||||3
1607473400000|2020-12-09 00:23:20|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|2
1607473410000|2020-12-09 00:23:30|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607473430000|2020-12-09 00:23:50|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607473440000|2020-12-09 00:24:00|1924.1|1923.8|1923.6|1923.3|1924.1|1923.8|1923.6|1923.3|13
1607473450000|2020-12-09 00:24:10|1923.7|1923.4|1923.6|1923.3|1923.7|1923.4|1923.6|1923.3|2
1607473460000|2020-12-09 00:24:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|3
1607473470000|2020-12-09 00:24:30|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607473480000|2020-12-09 00:24:40|||||||||1
1607473490000|2020-12-09 00:24:50|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|2
1607473500000|2020-12-09 00:25:00|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.5|1923.2|4
1607473530000|2020-12-09 00:25:30|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1
1607473560000|2020-12-09 00:26:00|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607473570000|2020-12-09 00:26:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607473580000|2020-12-09 00:26:20|||||||||1
1607473590000|2020-12-09 00:26:30|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1
1607473650000|2020-12-09 00:27:30|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607473670000|2020-12-09 00:27:50|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607473680000|2020-12-09 00:28:00|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|2
1607473700000|2020-12-09 00:28:20|1924|1923.7|1924.1|1923.8|1924.1|1923.8|1924|1923.7|3
1607473720000|2020-12-09 00:28:40|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|2
1607473730000|2020-12-09 00:28:50|1924.4|1924.1|1925.2|1924.9|1925.3|1925|1924.4|1924.1|73
1607473740000|2020-12-09 00:29:00|1925.1|1924.8|1925|1924.7|1925.2|1924.9|1925|1924.7|19
1607473750000|2020-12-09 00:29:10|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.9|1924.6|6
1607473760000|2020-12-09 00:29:20|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|7
1607473770000|2020-12-09 00:29:30|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|9
1607473790000|2020-12-09 00:29:50|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|4
1607473800000|2020-12-09 00:30:00|||||||||5
1607473810000|2020-12-09 00:30:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|3
1607473820000|2020-12-09 00:30:20|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|6
1607473830000|2020-12-09 00:30:30|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|5
1607473840000|2020-12-09 00:30:40|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|3
1607473880000|2020-12-09 00:31:20|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607473890000|2020-12-09 00:31:30|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|3
1607473900000|2020-12-09 00:31:40|||||||||1
1607473910000|2020-12-09 00:31:50|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.8|1923.5|15
1607473920000|2020-12-09 00:32:00|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607473930000|2020-12-09 00:32:10|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|3
1607473960000|2020-12-09 00:32:40|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.7|1923.4|14
1607473970000|2020-12-09 00:32:50|||||||||5
1607473980000|2020-12-09 00:33:00|||||||||1
1607473990000|2020-12-09 00:33:10|||||||||1
1607474010000|2020-12-09 00:33:30|||||||||1
1607474020000|2020-12-09 00:33:40|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.9|1923.6|3
1607474030000|2020-12-09 00:33:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|2
1607474060000|2020-12-09 00:34:20|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607474070000|2020-12-09 00:34:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|7
1607474080000|2020-12-09 00:34:40|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|3
1607474090000|2020-12-09 00:34:50|||||||||1
1607474120000|2020-12-09 00:35:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|2
1607474130000|2020-12-09 00:35:30|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|2
1607474150000|2020-12-09 00:35:50|||||||||1
1607474160000|2020-12-09 00:36:00|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|2
1607474170000|2020-12-09 00:36:10|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607474200000|2020-12-09 00:36:40|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1
1607474210000|2020-12-09 00:36:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607474220000|2020-12-09 00:37:00|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|3
1607474260000|2020-12-09 00:37:40|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|4
1607474270000|2020-12-09 00:37:50|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607474290000|2020-12-09 00:38:10|1924.1|1923.8|1924|1923.7|1924.1|1923.8|1924|1923.7|10
1607474310000|2020-12-09 00:38:30|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|5
1607474350000|2020-12-09 00:39:10|||||||||1
1607474380000|2020-12-09 00:39:40|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607474390000|2020-12-09 00:39:50|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1
1607474410000|2020-12-09 00:40:10|1924.1|1923.8|1924.3|1924|1924.3|1924|1924.1|1923.8|4
1607474430000|2020-12-09 00:40:30|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|7
1607474440000|2020-12-09 00:40:40|1924|1923.7|1923.7|1923.4|1924|1923.7|1923.7|1923.4|7
1607474450000|2020-12-09 00:40:50|||||||||3
1607474480000|2020-12-09 00:41:20|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|3
1607474520000|2020-12-09 00:42:00|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607474530000|2020-12-09 00:42:10|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|4
1607474560000|2020-12-09 00:42:40|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|2
1607474590000|2020-12-09 00:43:10|1924.5|1924.2|1924.9|1924.6|1924.9|1924.6|1924.5|1924.2|19
1607474600000|2020-12-09 00:43:20|||||||||1
1607474610000|2020-12-09 00:43:30|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.7|1924.4|2
1607474620000|2020-12-09 00:43:40|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|3
1607474630000|2020-12-09 00:43:50|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|2
1607474640000|2020-12-09 00:44:00|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.6|1924.3|3
1607474670000|2020-12-09 00:44:30|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|2
1607474680000|2020-12-09 00:44:40|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.2|1923.9|2
1607474700000|2020-12-09 00:45:00|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607474740000|2020-12-09 00:45:40|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607474760000|2020-12-09 00:46:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1
1607474790000|2020-12-09 00:46:30|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607474810000|2020-12-09 00:46:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|5
1607474820000|2020-12-09 00:47:00|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|6
1607474830000|2020-12-09 00:47:10|||||||||1
1607474840000|2020-12-09 00:47:20|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|7
1607474880000|2020-12-09 00:48:00|||||||||1
1607474910000|2020-12-09 00:48:30|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.6|1924.3|3
1607474920000|2020-12-09 00:48:40|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|3
1607474930000|2020-12-09 00:48:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607474940000|2020-12-09 00:49:00|1924.8|1924.5|1924.6|1924.3|1924.8|1924.5|1924.6|1924.3|4
1607474950000|2020-12-09 00:49:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|2
1607474960000|2020-12-09 00:49:20|1925|1924.7|1924.9|1924.6|1925.1|1924.8|1924.9|1924.6|10
1607474970000|2020-12-09 00:49:30|||||||||3
1607474980000|2020-12-09 00:49:40|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1607474990000|2020-12-09 00:49:50|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|5
1607475000000|2020-12-09 00:50:00|1925.1|1924.8|1924.9|1924.6|1925.1|1924.8|1924.9|1924.6|9
1607475010000|2020-12-09 00:50:10|1925|1924.7|1924.9|1924.6|1925|1924.7|1924.9|1924.6|8
1607475020000|2020-12-09 00:50:20|1925|1924.7|1924.9|1924.6|1925|1924.7|1924.9|1924.6|6
1607475030000|2020-12-09 00:50:30|||||||||3
1607475040000|2020-12-09 00:50:40|1925|1924.7|1925.4|1925.1|1925.4|1925.1|1925|1924.7|10
1607475050000|2020-12-09 00:50:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.2|1924.9|4
1607475060000|2020-12-09 00:51:00|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|33
1607475070000|2020-12-09 00:51:10|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607475080000|2020-12-09 00:51:20|||||||||2
1607475090000|2020-12-09 00:51:30|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607475100000|2020-12-09 00:51:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|5
1607475110000|2020-12-09 00:51:50|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|4
1607475120000|2020-12-09 00:52:00|||||||||5
1607475140000|2020-12-09 00:52:20|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|5
1607475150000|2020-12-09 00:52:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|41
1607475170000|2020-12-09 00:52:50|1925.4|1925.1|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|29
1607475180000|2020-12-09 00:53:00|||||||||45
1607475190000|2020-12-09 00:53:10|1925.6|1925.3|1925.8|1925.5|1925.8|1925.5|1925.6|1925.3|11
1607475200000|2020-12-09 00:53:20|1925.9|1925.6|1926|1925.7|1926.3|1926|1925.8|1925.5|23
1607475210000|2020-12-09 00:53:30|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|7
1607475220000|2020-12-09 00:53:40|1926.2|1925.9|1925.8|1925.5|1926.2|1925.9|1925.8|1925.5|4
1607475230000|2020-12-09 00:53:50|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1926|1925.7|8
1607475240000|2020-12-09 00:54:00|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|4
1607475250000|2020-12-09 00:54:10|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|8
1607475260000|2020-12-09 00:54:20|||||||||1
1607475270000|2020-12-09 00:54:30|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|4
1607475300000|2020-12-09 00:55:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607475310000|2020-12-09 00:55:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|10
1607475320000|2020-12-09 00:55:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607475330000|2020-12-09 00:55:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|13
1607475370000|2020-12-09 00:56:10|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|14
1607475380000|2020-12-09 00:56:20|1926.5|1926.2|1926.6|1926.3|1926.7|1926.4|1926.4|1926.1|32
1607475390000|2020-12-09 00:56:30|1926.7|1926.4|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|17
1607475400000|2020-12-09 00:56:40|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|12
1607475410000|2020-12-09 00:56:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|12
1607475420000|2020-12-09 00:57:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|2
1607475430000|2020-12-09 00:57:10|1926.3|1926|1926.3|1926|1926.3|1926|1926.2|1925.9|11
1607475440000|2020-12-09 00:57:20|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|10
1607475450000|2020-12-09 00:57:30|1926.4|1926.1|1926|1925.7|1926.5|1926.2|1925.1|1924.8|134
1607475460000|2020-12-09 00:57:40|1925.8|1925.5|1924.8|1924.5|1925.8|1925.5|1924.5|1924.2|98
1607475470000|2020-12-09 00:57:50|1924.7|1924.4|1925.1|1924.8|1925.7|1925.4|1924.7|1924.4|61
1607475480000|2020-12-09 00:58:00|1925|1924.7|1925.6|1925.3|1925.6|1925.3|1925|1924.7|21
1607475490000|2020-12-09 00:58:10|1925.4|1925.1|1925.7|1925.4|1925.8|1925.5|1925.4|1925.1|8
1607475500000|2020-12-09 00:58:20|1925.9|1925.6|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|11
1607475510000|2020-12-09 00:58:30|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.8|1925.5|8
1607475520000|2020-12-09 00:58:40|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1925.9|1925.6|14
1607475530000|2020-12-09 00:58:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607475540000|2020-12-09 00:59:00|1926.2|1925.9|1926.4|1926.1|1926.5|1926.2|1926.2|1925.9|12
1607475550000|2020-12-09 00:59:10|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|7
1607475560000|2020-12-09 00:59:20|1926.1|1925.8|1925.5|1925.2|1926.2|1925.9|1925.4|1925.1|39
1607475570000|2020-12-09 00:59:30|1925.4|1925.1|1924.8|1924.5|1925.4|1925.1|1924.7|1924.4|58
1607475580000|2020-12-09 00:59:40|1925|1924.7|1924.8|1924.5|1925|1924.7|1924.8|1924.5|40
1607475590000|2020-12-09 00:59:50|1924.6|1924.3|1924.7|1924.4|1925|1924.7|1924.6|1924.3|17
1607475600000|2020-12-09 01:00:00|1925.2|1924.9|1924.1|1923.8|1925.2|1924.9|1923.8|1923.5|50
1607475610000|2020-12-09 01:00:10|1924.2|1923.9|1923.6|1923.3|1924.2|1923.9|1923.6|1923.3|62
1607475620000|2020-12-09 01:00:20|1923.5|1923.2|1923.8|1923.5|1923.8|1923.5|1923.5|1923.2|224
1607475630000|2020-12-09 01:00:30|1923.6|1923.3|1924|1923.7|1924|1923.7|1923.6|1923.3|27
1607475640000|2020-12-09 01:00:40|1924.1|1923.8|1923.1|1922.8|1924.1|1923.8|1923.1|1922.8|17
1607475650000|2020-12-09 01:00:50|1923.2|1922.9|1923.1|1922.8|1923.3|1923|1922.9|1922.6|20
1607475660000|2020-12-09 01:01:00|1923.4|1923.1|1923.6|1923.3|1923.6|1923.3|1923.3|1923|11
1607475670000|2020-12-09 01:01:10|1923.8|1923.5|1923.7|1923.4|1923.8|1923.5|1923.7|1923.4|2
1607475680000|2020-12-09 01:01:20|1923.8|1923.5|1923.6|1923.3|1923.8|1923.5|1923.6|1923.3|24
1607475690000|2020-12-09 01:01:30|1923.8|1923.5|1923.7|1923.4|1923.9|1923.6|1923.7|1923.4|11
1607475700000|2020-12-09 01:01:40|1923.8|1923.5|1924|1923.7|1924|1923.7|1923.8|1923.5|13
1607475710000|2020-12-09 01:01:50|1924.1|1923.8|1924|1923.7|1924.2|1923.9|1924|1923.7|13
1607475720000|2020-12-09 01:02:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|7
1607475730000|2020-12-09 01:02:10|1924.2|1923.9|1924.6|1924.3|1924.6|1924.3|1924.2|1923.9|13
1607475740000|2020-12-09 01:02:20|1924.4|1924.1|1924.1|1923.8|1924.4|1924.1|1924.1|1923.8|4
1607475750000|2020-12-09 01:02:30|1924.2|1923.9|1924.4|1924.1|1924.4|1924.1|1924.2|1923.9|11
1607475760000|2020-12-09 01:02:40|1924.3|1924|1924.3|1924|1924.3|1924|1924.2|1923.9|4
1607475770000|2020-12-09 01:02:50|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607475780000|2020-12-09 01:03:00|1924.3|1924|1924.1|1923.8|1924.3|1924|1924|1923.7|8
1607475790000|2020-12-09 01:03:10|1924.3|1924|1924.3|1924|1924.4|1924.1|1924.3|1924|5
1607475800000|2020-12-09 01:03:20|1924.2|1923.9|1924|1923.7|1924.2|1923.9|1924|1923.7|5
1607475810000|2020-12-09 01:03:30|1924.3|1924|1924.5|1924.2|1924.6|1924.3|1924.3|1924|5
1607475820000|2020-12-09 01:03:40|1924.6|1924.3|1924.9|1924.6|1924.9|1924.6|1924.6|1924.3|8
1607475830000|2020-12-09 01:03:50|1924.5|1924.2|1924.3|1924|1924.5|1924.2|1924.3|1924|12
1607475840000|2020-12-09 01:04:00|1924.4|1924.1|1924.6|1924.3|1924.6|1924.3|1924.4|1924.1|5
1607475850000|2020-12-09 01:04:10|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|14
1607475870000|2020-12-09 01:04:30|||||||||1
1607475880000|2020-12-09 01:04:40|1924.3|1924|1924.1|1923.8|1924.3|1924|1924.1|1923.8|6
1607475890000|2020-12-09 01:04:50|||||||||1
1607475900000|2020-12-09 01:05:00|1924|1923.7|1924.1|1923.8|1924.1|1923.8|1924|1923.7|4
1607475910000|2020-12-09 01:05:10|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607475920000|2020-12-09 01:05:20|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607475930000|2020-12-09 01:05:30|||||||||1
1607475940000|2020-12-09 01:05:40|1924.6|1924.3|1924.7|1924.4|1924.8|1924.5|1924.6|1924.3|10
1607475950000|2020-12-09 01:05:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|3
1607475960000|2020-12-09 01:06:00|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607475980000|2020-12-09 01:06:20|1924.8|1924.5|1924.6|1924.3|1924.8|1924.5|1924.6|1924.3|17
1607475990000|2020-12-09 01:06:30|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|3
1607476000000|2020-12-09 01:06:40|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|5
1607476010000|2020-12-09 01:06:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607476020000|2020-12-09 01:07:00|1924.6|1924.3|1924.9|1924.6|1924.9|1924.6|1924.6|1924.3|4
1607476070000|2020-12-09 01:07:50|1924.7|1924.4|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|8
1607476080000|2020-12-09 01:08:00|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|3
1607476090000|2020-12-09 01:08:10|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607476100000|2020-12-09 01:08:20|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|9
1607476120000|2020-12-09 01:08:40|1924.9|1924.6|1925.2|1924.9|1925.2|1924.9|1924.9|1924.6|4
1607476150000|2020-12-09 01:09:10|1925.6|1925.3|1926.3|1926|1926.4|1926.1|1925.6|1925.3|142
1607476160000|2020-12-09 01:09:20|1926.4|1926.1|1926.8|1926.5|1926.8|1926.5|1926.4|1926.1|30
1607476170000|2020-12-09 01:09:30|1926.7|1926.4|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|11
1607476180000|2020-12-09 01:09:40|1926.6|1926.3|1927.1|1926.8|1927.1|1926.8|1926.5|1926.2|17
1607476190000|2020-12-09 01:09:50|1927.2|1926.9|1927|1926.7|1927.3|1927|1927|1926.7|18
1607476210000|2020-12-09 01:10:10|1926.6|1926.3|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|6
1607476220000|2020-12-09 01:10:20|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.2|1925.9|14
1607476230000|2020-12-09 01:10:30|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.2|1925.9|8
1607476240000|2020-12-09 01:10:40|||||||||6
1607476250000|2020-12-09 01:10:50|||||||||1
1607476260000|2020-12-09 01:11:00|||||||||1
1607476270000|2020-12-09 01:11:10|1926.1|1925.8|1925.8|1925.5|1926.1|1925.8|1925.8|1925.5|15
1607476280000|2020-12-09 01:11:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|4
1607476290000|2020-12-09 01:11:30|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|3
1607476300000|2020-12-09 01:11:40|1925.7|1925.4|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|17
1607476310000|2020-12-09 01:11:50|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|26
1607476320000|2020-12-09 01:12:00|1925.7|1925.4|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|33
1607476330000|2020-12-09 01:12:10|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|6
1607476340000|2020-12-09 01:12:20|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|14
1607476350000|2020-12-09 01:12:30|1925.3|1925|1925.1|1924.8|1925.3|1925|1925.1|1924.8|8
1607476360000|2020-12-09 01:12:40|||||||||7
1607476370000|2020-12-09 01:12:50|||||||||1
1607476380000|2020-12-09 01:13:00|1925|1924.7|1924.9|1924.6|1925|1924.7|1924.9|1924.6|20
1607476390000|2020-12-09 01:13:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607476400000|2020-12-09 01:13:20|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607476410000|2020-12-09 01:13:30|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.8|1924.5|5
1607476420000|2020-12-09 01:13:40|1925|1924.7|1924.7|1924.4|1925|1924.7|1924.6|1924.3|28
1607476430000|2020-12-09 01:13:50|1924.6|1924.3|1923.9|1923.6|1924.7|1924.4|1923.9|1923.6|41
1607476440000|2020-12-09 01:14:00|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.7|1923.4|3
1607476450000|2020-12-09 01:14:10|1923.7|1923.4|1923.4|1923.1|1923.7|1923.4|1923.4|1923.1|24
1607476460000|2020-12-09 01:14:20|1923.2|1922.9|1922.7|1922.4|1923.2|1922.9|1922.7|1922.4|21
1607476470000|2020-12-09 01:14:30|1922.8|1922.5|1923|1922.7|1923.1|1922.8|1922.8|1922.5|18
1607476480000|2020-12-09 01:14:40|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1922.8|1922.5|11
1607476490000|2020-12-09 01:14:50|1922.8|1922.5|1922.8|1922.5|1922.9|1922.6|1922.7|1922.4|6
1607476500000|2020-12-09 01:15:00|1923|1922.7|1922.8|1922.5|1923|1922.7|1922.8|1922.5|12
1607476520000|2020-12-09 01:15:20|1922.9|1922.6|1923.2|1922.9|1923.2|1922.9|1922.9|1922.6|12
1607476530000|2020-12-09 01:15:30|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|5
1607476540000|2020-12-09 01:15:40|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|4
1607476550000|2020-12-09 01:15:50|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|2
1607476570000|2020-12-09 01:16:10|1923.1|1922.8|1922.8|1922.5|1923.1|1922.8|1922.8|1922.5|3
1607476580000|2020-12-09 01:16:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|10
1607476590000|2020-12-09 01:16:30|1923.2|1922.9|1923.2|1922.9|1923.3|1923|1923.2|1922.9|6
1607476600000|2020-12-09 01:16:40|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|3
1607476610000|2020-12-09 01:16:50|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|3
1607476620000|2020-12-09 01:17:00|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1922.9|1922.6|13
1607476640000|2020-12-09 01:17:20|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|5
1607476650000|2020-12-09 01:17:30|1922.8|1922.5|1922.7|1922.4|1922.8|1922.5|1922.6|1922.3|14
1607476660000|2020-12-09 01:17:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607476670000|2020-12-09 01:17:50|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|4
1607476680000|2020-12-09 01:18:00|1922.8|1922.5|1922.7|1922.4|1922.8|1922.5|1922.7|1922.4|3
1607476690000|2020-12-09 01:18:10|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607476700000|2020-12-09 01:18:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|7
1607476710000|2020-12-09 01:18:30|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.5|1922.2|7
1607476720000|2020-12-09 01:18:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607476730000|2020-12-09 01:18:50|1922.4|1922.1|1921.8|1921.5|1922.4|1922.1|1921.7|1921.4|9
1607476740000|2020-12-09 01:19:00|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.7|1921.4|14
1607476750000|2020-12-09 01:19:10|1921.8|1921.5|1922|1921.7|1922|1921.7|1921.8|1921.5|14
1607476760000|2020-12-09 01:19:20|1922.3|1922|1922.4|1922.1|1922.4|1922.1|1922.3|1922|6
1607476770000|2020-12-09 01:19:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|3
1607476780000|2020-12-09 01:19:40|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|6
1607476790000|2020-12-09 01:19:50|1922.3|1922|1922.5|1922.2|1922.5|1922.2|1922.3|1922|2
1607476800000|2020-12-09 01:20:00|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607476810000|2020-12-09 01:20:10|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|3
1607476820000|2020-12-09 01:20:20|1922.9|1922.6|1922.9|1922.6|1923.3|1923|1922.9|1922.6|20
1607476830000|2020-12-09 01:20:30|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1
1607476840000|2020-12-09 01:20:40|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1923|1922.7|2
1607476850000|2020-12-09 01:20:50|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|5
1607476860000|2020-12-09 01:21:00|1922.8|1922.5|1922.5|1922.2|1922.8|1922.5|1922.4|1922.1|35
1607476870000|2020-12-09 01:21:10|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|3
1607476880000|2020-12-09 01:21:20|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|7
1607476890000|2020-12-09 01:21:30|1922.1|1921.8|1921.9|1921.6|1922.1|1921.8|1921.9|1921.6|6
1607476900000|2020-12-09 01:21:40|1921.8|1921.5|1921.5|1921.2|1921.9|1921.6|1921.5|1921.2|23
1607476910000|2020-12-09 01:21:50|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|8
1607476920000|2020-12-09 01:22:00|1921.2|1920.9|1921.3|1921|1921.3|1921|1921.2|1920.9|15
1607476930000|2020-12-09 01:22:10|1921.4|1921.1|1921|1920.7|1921.4|1921.1|1920.7|1920.4|24
1607476940000|2020-12-09 01:22:20|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|3
1607476950000|2020-12-09 01:22:30|1921|1920.7|1921|1920.7|1921.1|1920.8|1921|1920.7|6
1607476960000|2020-12-09 01:22:40|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|4
1607476970000|2020-12-09 01:22:50|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|2
1607476990000|2020-12-09 01:23:10|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|11
1607477000000|2020-12-09 01:23:20|1921.3|1921|1921.8|1921.5|1921.8|1921.5|1921.3|1921|7
1607477010000|2020-12-09 01:23:30|1921.9|1921.6|1921.7|1921.4|1922.1|1921.8|1921.7|1921.4|16
1607477020000|2020-12-09 01:23:40|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|3
1607477040000|2020-12-09 01:24:00|1921.9|1921.6|1922|1921.7|1922|1921.7|1921.9|1921.6|3
1607477060000|2020-12-09 01:24:20|1921.8|1921.5|1921.9|1921.6|1922.1|1921.8|1921.8|1921.5|12
1607477070000|2020-12-09 01:24:30|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607477080000|2020-12-09 01:24:40|1921.9|1921.6|1922|1921.7|1922|1921.7|1921.9|1921.6|2
1607477090000|2020-12-09 01:24:50|||||||||1
1607477100000|2020-12-09 01:25:00|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|4
1607477110000|2020-12-09 01:25:10|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|7
1607477120000|2020-12-09 01:25:20|1922|1921.7|1921.9|1921.6|1922|1921.7|1921.9|1921.6|4
1607477130000|2020-12-09 01:25:30|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607477140000|2020-12-09 01:25:40|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|3
1607477150000|2020-12-09 01:25:50|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|3
1607477160000|2020-12-09 01:26:00|1922.2|1921.9|1922|1921.7|1922.2|1921.9|1922|1921.7|5
1607477170000|2020-12-09 01:26:10|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|2
1607477230000|2020-12-09 01:27:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607477250000|2020-12-09 01:27:30|||||||||4
1607477260000|2020-12-09 01:27:40|||||||||2
1607477270000|2020-12-09 01:27:50|||||||||1
1607477280000|2020-12-09 01:28:00|1921.9|1921.6|1921.9|1921.6|1922|1921.7|1921.8|1921.5|4
1607477300000|2020-12-09 01:28:20|||||||||2
1607477310000|2020-12-09 01:28:30|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607477320000|2020-12-09 01:28:40|||||||||3
1607477340000|2020-12-09 01:29:00|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|2
1607477350000|2020-12-09 01:29:10|1922.2|1921.9|1922.3|1922|1922.3|1922|1922.2|1921.9|3
1607477370000|2020-12-09 01:29:30|1922.2|1921.9|1922|1921.7|1922.2|1921.9|1922|1921.7|2
1607477390000|2020-12-09 01:29:50|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607477400000|2020-12-09 01:30:00|1922|1921.7|1922.2|1921.9|1922.2|1921.9|1922|1921.7|4
1607477410000|2020-12-09 01:30:10|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|3
1607477420000|2020-12-09 01:30:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|3
1607477450000|2020-12-09 01:30:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|5
1607477460000|2020-12-09 01:31:00|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|5
1607477470000|2020-12-09 01:31:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|3
1607477480000|2020-12-09 01:31:20|1922|1921.7|1921.8|1921.5|1922|1921.7|1921.8|1921.5|2
1607477500000|2020-12-09 01:31:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1607477510000|2020-12-09 01:31:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607477520000|2020-12-09 01:32:00|1922.4|1922.1|1922.2|1921.9|1922.4|1922.1|1922.2|1921.9|10
1607477530000|2020-12-09 01:32:10|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607477550000|2020-12-09 01:32:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1607477560000|2020-12-09 01:32:40|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|3
1607477570000|2020-12-09 01:32:50|1922.4|1922.1|1922.2|1921.9|1922.4|1922.1|1922.2|1921.9|4
1607477590000|2020-12-09 01:33:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|7
1607477600000|2020-12-09 01:33:20|1922.4|1922.1|1922.4|1922.1|1922.5|1922.2|1922.4|1922.1|9
1607477610000|2020-12-09 01:33:30|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|5
1607477650000|2020-12-09 01:34:10|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|6
1607477660000|2020-12-09 01:34:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|2
1607477670000|2020-12-09 01:34:30|1922.8|1922.5|1922.4|1922.1|1922.8|1922.5|1922.4|1922.1|12
1607477680000|2020-12-09 01:34:40|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607477690000|2020-12-09 01:34:50|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1607477700000|2020-12-09 01:35:00|1922.4|1922.1|1922.4|1922.1|1922.5|1922.2|1922.4|1922.1|4
1607477720000|2020-12-09 01:35:20|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1607477730000|2020-12-09 01:35:30|||||||||1
1607477740000|2020-12-09 01:35:40|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1
1607477750000|2020-12-09 01:35:50|1922.8|1922.5|1922.7|1922.4|1922.8|1922.5|1922.7|1922.4|3
1607477760000|2020-12-09 01:36:00|1922.8|1922.5|1923.2|1922.9|1923.2|1922.9|1922.8|1922.5|8
1607477770000|2020-12-09 01:36:10|||||||||5
1607477780000|2020-12-09 01:36:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|6
1607477790000|2020-12-09 01:36:30|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607477800000|2020-12-09 01:36:40|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1
1607477810000|2020-12-09 01:36:50|||||||||2
1607477820000|2020-12-09 01:37:00|1923.5|1923.2|1923.3|1923|1923.5|1923.2|1923.3|1923|20
1607477830000|2020-12-09 01:37:10|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.3|1923|9
1607477840000|2020-12-09 01:37:20|||||||||1
1607477850000|2020-12-09 01:37:30|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|2
1607477870000|2020-12-09 01:37:50|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.4|1923.1|10
1607477880000|2020-12-09 01:38:00|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.4|1923.1|19
1607477890000|2020-12-09 01:38:10|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|4
1607477910000|2020-12-09 01:38:30|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.2|1922.9|2
1607477920000|2020-12-09 01:38:40|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|2
1607477930000|2020-12-09 01:38:50|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1923|1922.7|3
1607477940000|2020-12-09 01:39:00|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.9|1922.6|4
1607477950000|2020-12-09 01:39:10|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.9|1922.6|21
1607477960000|2020-12-09 01:39:20|1922.8|1922.5|1922.9|1922.6|1922.9|1922.6|1922.8|1922.5|6
1607477980000|2020-12-09 01:39:40|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607477990000|2020-12-09 01:39:50|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|3
1607478000000|2020-12-09 01:40:00|||||||||2
1607478020000|2020-12-09 01:40:20|1923|1922.7|1923|1922.7|1923|1922.7|1922.9|1922.6|15
1607478030000|2020-12-09 01:40:30|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|13
1607478040000|2020-12-09 01:40:40|1923|1922.7|1923|1922.7|1923|1922.7|1922.9|1922.6|18
1607478070000|2020-12-09 01:41:10|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1923|1922.7|2
1607478120000|2020-12-09 01:42:00|||||||||2
1607478150000|2020-12-09 01:42:30|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.2|1922.9|2
1607478160000|2020-12-09 01:42:40|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|3
1607478200000|2020-12-09 01:43:20|1923.3|1923|1923.1|1922.8|1923.3|1923|1923.1|1922.8|12
1607478210000|2020-12-09 01:43:30|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|8
1607478220000|2020-12-09 01:43:40|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607478230000|2020-12-09 01:43:50|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|4
1607478240000|2020-12-09 01:44:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|8
1607478250000|2020-12-09 01:44:10|1923.1|1922.8|1923.2|1922.9|1923.2|1922.9|1923.1|1922.8|8
1607478260000|2020-12-09 01:44:20|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|5
1607478270000|2020-12-09 01:44:30|||||||||2
1607478290000|2020-12-09 01:44:50|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|3
1607478300000|2020-12-09 01:45:00|1923.3|1923|1924.3|1924|1924.3|1924|1923.3|1923|23
1607478310000|2020-12-09 01:45:10|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|16
1607478320000|2020-12-09 01:45:20|1924.4|1924.1|1924.5|1924.2|1924.6|1924.3|1924.4|1924.1|8
1607478330000|2020-12-09 01:45:30|1924.4|1924.1|1924.3|1924|1924.4|1924.1|1924.3|1924|12
1607478340000|2020-12-09 01:45:40|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|5
1607478350000|2020-12-09 01:45:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1607478360000|2020-12-09 01:46:00|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607478410000|2020-12-09 01:46:50|1923.8|1923.5|1923.7|1923.4|1923.8|1923.5|1923.7|1923.4|2
1607478420000|2020-12-09 01:47:00|1923.6|1923.3|1923.4|1923.1|1923.6|1923.3|1923.4|1923.1|8
1607478430000|2020-12-09 01:47:10|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|2
1607478440000|2020-12-09 01:47:20|1923.4|1923.1|1923.5|1923.2|1923.5|1923.2|1923.4|1923.1|21
1607478450000|2020-12-09 01:47:30|1923.4|1923.1|1923.8|1923.5|1923.8|1923.5|1923.4|1923.1|39
1607478460000|2020-12-09 01:47:40|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|8
1607478470000|2020-12-09 01:47:50|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|7
1607478480000|2020-12-09 01:48:00|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|6
1607478500000|2020-12-09 01:48:20|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|5
1607478530000|2020-12-09 01:48:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|2
1607478550000|2020-12-09 01:49:10|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|5
1607478560000|2020-12-09 01:49:20|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|3
1607478570000|2020-12-09 01:49:30|||||||||2
1607478580000|2020-12-09 01:49:40|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|3
1607478590000|2020-12-09 01:49:50|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|3
1607478600000|2020-12-09 01:50:00|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|3
1607478620000|2020-12-09 01:50:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|2
1607478630000|2020-12-09 01:50:30|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|2
1607478640000|2020-12-09 01:50:40|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|2
1607478660000|2020-12-09 01:51:00|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|2
1607478680000|2020-12-09 01:51:20|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607478690000|2020-12-09 01:51:30|1923.5|1923.2|1923.6|1923.3|1923.7|1923.4|1923.5|1923.2|8
1607478710000|2020-12-09 01:51:50|||||||||6
1607478720000|2020-12-09 01:52:00|1923.4|1923.1|1923.5|1923.2|1923.6|1923.3|1923.4|1923.1|6
1607478730000|2020-12-09 01:52:10|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607478740000|2020-12-09 01:52:20|||||||||2
1607478750000|2020-12-09 01:52:30|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|2
1607478760000|2020-12-09 01:52:40|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|8
1607478770000|2020-12-09 01:52:50|1922.8|1922.5|1922.3|1922|1922.8|1922.5|1922.3|1922|3
1607478780000|2020-12-09 01:53:00|1922.5|1922.2|1922.4|1922.1|1922.5|1922.2|1922.4|1922.1|6
1607478790000|2020-12-09 01:53:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|3
1607478800000|2020-12-09 01:53:20|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607478860000|2020-12-09 01:54:20|1922.3|1922|1922.7|1922.4|1922.8|1922.5|1922.3|1922|6
1607478880000|2020-12-09 01:54:40|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607478900000|2020-12-09 01:55:00|1922.9|1922.6|1923|1922.7|1923|1922.7|1922.9|1922.6|2
1607478930000|2020-12-09 01:55:30|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.5|1922.2|9
1607478940000|2020-12-09 01:55:40|1922.2|1921.9|1922.2|1921.9|1922.3|1922|1922.2|1921.9|6
1607478960000|2020-12-09 01:56:00|1922|1921.7|1922.3|1922|1922.3|1922|1921.9|1921.6|10
1607478970000|2020-12-09 01:56:10|1922.1|1921.8|1921.9|1921.6|1922.1|1921.8|1921.9|1921.6|7
1607478980000|2020-12-09 01:56:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607479000000|2020-12-09 01:56:40|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607479010000|2020-12-09 01:56:50|||||||||1
1607479020000|2020-12-09 01:57:00|||||||||1
1607479030000|2020-12-09 01:57:10|1922|1921.7|1922.2|1921.9|1922.2|1921.9|1922|1921.7|3
1607479040000|2020-12-09 01:57:20|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|3
1607479050000|2020-12-09 01:57:30|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|2
1607479060000|2020-12-09 01:57:40|||||||||1
1607479080000|2020-12-09 01:58:00|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607479090000|2020-12-09 01:58:10|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607479100000|2020-12-09 01:58:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|2
1607479120000|2020-12-09 01:58:40|1922.5|1922.2|1922.4|1922.1|1922.5|1922.2|1922.4|1922.1|2
1607479130000|2020-12-09 01:58:50|||||||||2
1607479140000|2020-12-09 01:59:00|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607479160000|2020-12-09 01:59:20|||||||||1
1607479170000|2020-12-09 01:59:30|||||||||2
1607479180000|2020-12-09 01:59:40|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|3
1607479190000|2020-12-09 01:59:50|||||||||2
1607479200000|2020-12-09 02:00:00|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|5
1607479210000|2020-12-09 02:00:10|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|4
1607479240000|2020-12-09 02:00:40|||||||||1
1607479250000|2020-12-09 02:00:50|1923|1922.7|1923.6|1923.3|1923.6|1923.3|1923|1922.7|9
1607479270000|2020-12-09 02:01:10|1923.7|1923.4|1923.7|1923.4|1923.8|1923.5|1923.7|1923.4|6
1607479280000|2020-12-09 02:01:20|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|6
1607479300000|2020-12-09 02:01:40|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.3|1923|3
1607479320000|2020-12-09 02:02:00|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1
1607479340000|2020-12-09 02:02:20|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|1
1607479350000|2020-12-09 02:02:30|||||||||2
1607479370000|2020-12-09 02:02:50|||||||||1
1607479380000|2020-12-09 02:03:00|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607479390000|2020-12-09 02:03:10|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.8|1922.5|2
1607479400000|2020-12-09 02:03:20|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|2
1607479410000|2020-12-09 02:03:30|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1
1607479420000|2020-12-09 02:03:40|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|1
1607479430000|2020-12-09 02:03:50|1923.1|1922.8|1923.2|1922.9|1923.2|1922.9|1923.1|1922.8|4
1607479440000|2020-12-09 02:04:00|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|2
1607479460000|2020-12-09 02:04:20|||||||||4
1607479470000|2020-12-09 02:04:30|1923.6|1923.3|1923.6|1923.3|1923.8|1923.5|1923.6|1923.3|6
1607479480000|2020-12-09 02:04:40|||||||||3
1607479490000|2020-12-09 02:04:50|1923.7|1923.4|1923.6|1923.3|1923.7|1923.4|1923.6|1923.3|3
1607479500000|2020-12-09 02:05:00|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|2
1607479510000|2020-12-09 02:05:10|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|3
1607479530000|2020-12-09 02:05:30|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|5
1607479540000|2020-12-09 02:05:40|||||||||3
1607479560000|2020-12-09 02:06:00|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|3
1607479590000|2020-12-09 02:06:30|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607479620000|2020-12-09 02:07:00|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|6
1607479630000|2020-12-09 02:07:10|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607479640000|2020-12-09 02:07:20|||||||||1
1607479710000|2020-12-09 02:08:30|1924|1923.7|1924.1|1923.8|1924.1|1923.8|1924|1923.7|3
1607479720000|2020-12-09 02:08:40|||||||||2
1607479740000|2020-12-09 02:09:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|4
1607479750000|2020-12-09 02:09:10|||||||||1
1607479760000|2020-12-09 02:09:20|1924.4|1924.1|1924.2|1923.9|1924.4|1924.1|1924.2|1923.9|8
1607479770000|2020-12-09 02:09:30|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|4
1607479790000|2020-12-09 02:09:50|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.3|1924|4
1607479800000|2020-12-09 02:10:00|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.2|1923.9|10
1607479810000|2020-12-09 02:10:10|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|3
1607479820000|2020-12-09 02:10:20|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.4|1924.1|5
1607479830000|2020-12-09 02:10:30|||||||||2
1607479840000|2020-12-09 02:10:40|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|3
1607479850000|2020-12-09 02:10:50|||||||||3
1607479860000|2020-12-09 02:11:00|||||||||3
1607479870000|2020-12-09 02:11:10|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|5
1607479890000|2020-12-09 02:11:30|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607479910000|2020-12-09 02:11:50|||||||||2
1607479940000|2020-12-09 02:12:20|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607479960000|2020-12-09 02:12:40|||||||||1
1607479970000|2020-12-09 02:12:50|1924.4|1924.1|1924.6|1924.3|1924.6|1924.3|1924.4|1924.1|9
1607479980000|2020-12-09 02:13:00|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|8
1607479990000|2020-12-09 02:13:10|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|4
1607480000000|2020-12-09 02:13:20|1924.4|1924.1|1924.6|1924.3|1924.6|1924.3|1924.4|1924.1|8
1607480010000|2020-12-09 02:13:30|1924.8|1924.5|1924.6|1924.3|1924.8|1924.5|1924.6|1924.3|20
1607480020000|2020-12-09 02:13:40|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.7|1924.4|7
1607480030000|2020-12-09 02:13:50|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|16
1607480040000|2020-12-09 02:14:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|2
1607480050000|2020-12-09 02:14:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|3
1607480060000|2020-12-09 02:14:20|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|6
1607480070000|2020-12-09 02:14:30|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|3
1607480090000|2020-12-09 02:14:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|4
1607480100000|2020-12-09 02:15:00|||||||||1
1607480110000|2020-12-09 02:15:10|1925|1924.7|1925|1924.7|1925.1|1924.8|1925|1924.7|6
1607480150000|2020-12-09 02:15:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607480160000|2020-12-09 02:16:00|||||||||2
1607480170000|2020-12-09 02:16:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|4
1607480180000|2020-12-09 02:16:20|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|5
1607480200000|2020-12-09 02:16:40|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|10
1607480210000|2020-12-09 02:16:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|4
1607480220000|2020-12-09 02:17:00|1925.4|1925.1|1925.2|1924.9|1925.4|1925.1|1925.2|1924.9|6
1607480240000|2020-12-09 02:17:20|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.3|1925|3
1607480250000|2020-12-09 02:17:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|4
1607480270000|2020-12-09 02:17:50|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|9
1607480280000|2020-12-09 02:18:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607480290000|2020-12-09 02:18:10|||||||||1
1607480310000|2020-12-09 02:18:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|7
1607480320000|2020-12-09 02:18:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|4
1607480330000|2020-12-09 02:18:50|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|3
1607480340000|2020-12-09 02:19:00|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|6
1607480350000|2020-12-09 02:19:10|||||||||4
1607480360000|2020-12-09 02:19:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|3
1607480370000|2020-12-09 02:19:30|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|10
1607480380000|2020-12-09 02:19:40|||||||||1
1607480390000|2020-12-09 02:19:50|||||||||9
1607480400000|2020-12-09 02:20:00|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607480410000|2020-12-09 02:20:10|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|5
1607480420000|2020-12-09 02:20:20|||||||||1
1607480460000|2020-12-09 02:21:00|1925.6|1925.3|1925.8|1925.5|1925.8|1925.5|1925.6|1925.3|3
1607480480000|2020-12-09 02:21:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607480500000|2020-12-09 02:21:40|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|4
1607480520000|2020-12-09 02:22:00|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|3
1607480530000|2020-12-09 02:22:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|3
1607480540000|2020-12-09 02:22:20|||||||||1
1607480600000|2020-12-09 02:23:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607480620000|2020-12-09 02:23:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1607480640000|2020-12-09 02:24:00|||||||||3
1607480660000|2020-12-09 02:24:20|||||||||2
1607480690000|2020-12-09 02:24:50|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607480700000|2020-12-09 02:25:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|3
1607480720000|2020-12-09 02:25:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607480740000|2020-12-09 02:25:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607480750000|2020-12-09 02:25:50|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607480760000|2020-12-09 02:26:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607480770000|2020-12-09 02:26:10|||||||||1
1607480820000|2020-12-09 02:27:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607480880000|2020-12-09 02:28:00|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607480900000|2020-12-09 02:28:20|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607480910000|2020-12-09 02:28:30|||||||||1
1607480950000|2020-12-09 02:29:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607480980000|2020-12-09 02:29:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|3
1607481000000|2020-12-09 02:30:00|||||||||1
1607481020000|2020-12-09 02:30:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607481040000|2020-12-09 02:30:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|4
1607481050000|2020-12-09 02:30:50|||||||||2
1607481060000|2020-12-09 02:31:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|3
1607481070000|2020-12-09 02:31:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|6
1607481090000|2020-12-09 02:31:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607481100000|2020-12-09 02:31:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1607481140000|2020-12-09 02:32:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|3
1607481160000|2020-12-09 02:32:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1607481180000|2020-12-09 02:33:00|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|2
1607481200000|2020-12-09 02:33:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607481210000|2020-12-09 02:33:30|||||||||1
1607481220000|2020-12-09 02:33:40|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607481240000|2020-12-09 02:34:00|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|3
1607481250000|2020-12-09 02:34:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607481260000|2020-12-09 02:34:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607481270000|2020-12-09 02:34:30|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607481280000|2020-12-09 02:34:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1607481300000|2020-12-09 02:35:00|||||||||2
1607481320000|2020-12-09 02:35:20|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|7
1607481360000|2020-12-09 02:36:00|||||||||1
1607481380000|2020-12-09 02:36:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|3
1607481410000|2020-12-09 02:36:50|||||||||1
1607481450000|2020-12-09 02:37:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|23
1607481460000|2020-12-09 02:37:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|7
1607481480000|2020-12-09 02:38:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607481490000|2020-12-09 02:38:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|4
1607481500000|2020-12-09 02:38:20|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|4
1607481510000|2020-12-09 02:38:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607481540000|2020-12-09 02:39:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|4
1607481560000|2020-12-09 02:39:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607481570000|2020-12-09 02:39:30|||||||||2
1607481580000|2020-12-09 02:39:40|||||||||1
1607481590000|2020-12-09 02:39:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|4
1607481600000|2020-12-09 02:40:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607481620000|2020-12-09 02:40:20|1926.4|1926.1|1926.1|1925.8|1926.4|1926.1|1926.1|1925.8|6
1607481640000|2020-12-09 02:40:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607481650000|2020-12-09 02:40:50|1926.4|1926.1|1926.1|1925.8|1926.4|1926.1|1926.1|1925.8|5
1607481700000|2020-12-09 02:41:40|1926.3|1926|1926.4|1926.1|1926.5|1926.2|1926.3|1926|12
1607481710000|2020-12-09 02:41:50|1926.3|1926|1926.5|1926.2|1926.5|1926.2|1926.3|1926|6
1607481740000|2020-12-09 02:42:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607481750000|2020-12-09 02:42:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607481760000|2020-12-09 02:42:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|3
1607481770000|2020-12-09 02:42:50|||||||||1
1607481780000|2020-12-09 02:43:00|1926.1|1925.8|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|9
1607481790000|2020-12-09 02:43:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|4
1607481800000|2020-12-09 02:43:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607481810000|2020-12-09 02:43:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1607481820000|2020-12-09 02:43:40|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1925.9|1925.6|31
1607481830000|2020-12-09 02:43:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607481840000|2020-12-09 02:44:00|1925.8|1925.5|1926.1|1925.8|1926.1|1925.8|1925.8|1925.5|4
1607481850000|2020-12-09 02:44:10|||||||||1
1607481860000|2020-12-09 02:44:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|3
1607481870000|2020-12-09 02:44:30|||||||||8
1607481880000|2020-12-09 02:44:40|||||||||5
1607481890000|2020-12-09 02:44:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607481900000|2020-12-09 02:45:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607481910000|2020-12-09 02:45:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607481960000|2020-12-09 02:46:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607482000000|2020-12-09 02:46:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607482030000|2020-12-09 02:47:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607482040000|2020-12-09 02:47:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607482050000|2020-12-09 02:47:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|6
1607482070000|2020-12-09 02:47:50|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|11
1607482080000|2020-12-09 02:48:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607482090000|2020-12-09 02:48:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|6
1607482100000|2020-12-09 02:48:20|1926.7|1926.4|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|12
1607482110000|2020-12-09 02:48:30|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|4
1607482120000|2020-12-09 02:48:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607482130000|2020-12-09 02:48:50|1927.1|1926.8|1926.7|1926.4|1927.1|1926.8|1926.7|1926.4|30
1607482140000|2020-12-09 02:49:00|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|9
1607482150000|2020-12-09 02:49:10|||||||||1
1607482170000|2020-12-09 02:49:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|13
1607482200000|2020-12-09 02:50:00|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|3
1607482220000|2020-12-09 02:50:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607482230000|2020-12-09 02:50:30|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|26
1607482240000|2020-12-09 02:50:40|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|19
1607482260000|2020-12-09 02:51:00|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|11
1607482270000|2020-12-09 02:51:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|9
1607482280000|2020-12-09 02:51:20|||||||||1
1607482290000|2020-12-09 02:51:30|||||||||6
1607482300000|2020-12-09 02:51:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|11
1607482320000|2020-12-09 02:52:00|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|12
1607482370000|2020-12-09 02:52:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|4
1607482410000|2020-12-09 02:53:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|11
1607482430000|2020-12-09 02:53:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|13
1607482440000|2020-12-09 02:54:00|1926.8|1926.5|1927.2|1926.9|1927.2|1926.9|1926.8|1926.5|10
1607482460000|2020-12-09 02:54:20|1927.1|1926.8|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|3
1607482470000|2020-12-09 02:54:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607482480000|2020-12-09 02:54:40|||||||||1
1607482510000|2020-12-09 02:55:10|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|27
1607482520000|2020-12-09 02:55:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607482530000|2020-12-09 02:55:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607482560000|2020-12-09 02:56:00|||||||||2
1607482620000|2020-12-09 02:57:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607482630000|2020-12-09 02:57:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607482640000|2020-12-09 02:57:20|||||||||1
1607482690000|2020-12-09 02:58:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607482780000|2020-12-09 02:59:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607482800000|2020-12-09 03:00:00|||||||||1
1607482830000|2020-12-09 03:00:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607482840000|2020-12-09 03:00:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607482880000|2020-12-09 03:01:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607482920000|2020-12-09 03:02:00|||||||||3
1607482970000|2020-12-09 03:02:50|||||||||3
1607482980000|2020-12-09 03:03:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607482990000|2020-12-09 03:03:10|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|4
1607483000000|2020-12-09 03:03:20|||||||||4
1607483010000|2020-12-09 03:03:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607483020000|2020-12-09 03:03:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607483030000|2020-12-09 03:03:50|||||||||2
1607483070000|2020-12-09 03:04:30|||||||||2
1607483120000|2020-12-09 03:05:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607483140000|2020-12-09 03:05:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|4
1607483160000|2020-12-09 03:06:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|5
1607483210000|2020-12-09 03:06:50|||||||||3
1607483340000|2020-12-09 03:09:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607483360000|2020-12-09 03:09:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607483390000|2020-12-09 03:09:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607483400000|2020-12-09 03:10:00|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|6
1607483420000|2020-12-09 03:10:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607483440000|2020-12-09 03:10:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607483520000|2020-12-09 03:12:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|5
1607483550000|2020-12-09 03:12:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607483570000|2020-12-09 03:12:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607483590000|2020-12-09 03:13:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607483650000|2020-12-09 03:14:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607483670000|2020-12-09 03:14:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607483760000|2020-12-09 03:16:00|||||||||2
1607483770000|2020-12-09 03:16:10|||||||||1
1607483790000|2020-12-09 03:16:30|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|3
1607483800000|2020-12-09 03:16:40|||||||||2
1607483810000|2020-12-09 03:16:50|||||||||1
1607483840000|2020-12-09 03:17:20|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|4
1607483900000|2020-12-09 03:18:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|4
1607483920000|2020-12-09 03:18:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607483940000|2020-12-09 03:19:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607484000000|2020-12-09 03:20:00|1926.3|1926|1926.6|1926.3|1926.6|1926.3|1926.3|1926|4
1607484010000|2020-12-09 03:20:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607484020000|2020-12-09 03:20:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607484070000|2020-12-09 03:21:10|||||||||2
1607484110000|2020-12-09 03:21:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607484180000|2020-12-09 03:23:00|1926.8|1926.5|1926.3|1926|1926.8|1926.5|1926.3|1926|2
1607484200000|2020-12-09 03:23:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607484280000|2020-12-09 03:24:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607484290000|2020-12-09 03:24:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|4
1607484320000|2020-12-09 03:25:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607484390000|2020-12-09 03:26:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|10
1607484420000|2020-12-09 03:27:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607484430000|2020-12-09 03:27:10|||||||||2
1607484470000|2020-12-09 03:27:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607484510000|2020-12-09 03:28:30|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.9|1925.6|2
1607484540000|2020-12-09 03:29:00|||||||||1
1607484560000|2020-12-09 03:29:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607484600000|2020-12-09 03:30:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607484610000|2020-12-09 03:30:10|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1926|1925.7|2
1607484630000|2020-12-09 03:30:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|5
1607484670000|2020-12-09 03:31:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607484700000|2020-12-09 03:31:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|5
1607484710000|2020-12-09 03:31:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607484720000|2020-12-09 03:32:00|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|4
1607484730000|2020-12-09 03:32:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607484750000|2020-12-09 03:32:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607484790000|2020-12-09 03:33:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607484800000|2020-12-09 03:33:20|1926.8|1926.5|1927|1926.7|1927.1|1926.8|1926.8|1926.5|6
1607484820000|2020-12-09 03:33:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607484840000|2020-12-09 03:34:00|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|2
1607484850000|2020-12-09 03:34:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607484860000|2020-12-09 03:34:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607484930000|2020-12-09 03:35:30|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607484940000|2020-12-09 03:35:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|7
1607484950000|2020-12-09 03:35:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607484960000|2020-12-09 03:36:00|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607484970000|2020-12-09 03:36:10|||||||||2
1607484980000|2020-12-09 03:36:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607485010000|2020-12-09 03:36:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607485020000|2020-12-09 03:37:00|||||||||1
1607485050000|2020-12-09 03:37:30|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|2
1607485110000|2020-12-09 03:38:30|||||||||1
1607485180000|2020-12-09 03:39:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607485190000|2020-12-09 03:39:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607485250000|2020-12-09 03:40:50|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|2
1607485260000|2020-12-09 03:41:00|||||||||1
1607485290000|2020-12-09 03:41:30|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|2
1607485330000|2020-12-09 03:42:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607485450000|2020-12-09 03:44:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|3
1607485460000|2020-12-09 03:44:20|1926.3|1926|1926.1|1925.8|1926.3|1926|1926.1|1925.8|3
1607485490000|2020-12-09 03:44:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607485500000|2020-12-09 03:45:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607485520000|2020-12-09 03:45:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607485590000|2020-12-09 03:46:30|1926.2|1925.9|1926|1925.7|1926.2|1925.9|1926|1925.7|2
1607485620000|2020-12-09 03:47:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607485630000|2020-12-09 03:47:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607485650000|2020-12-09 03:47:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607485660000|2020-12-09 03:47:40|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|4
1607485670000|2020-12-09 03:47:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607485680000|2020-12-09 03:48:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|19
1607485700000|2020-12-09 03:48:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607485710000|2020-12-09 03:48:30|||||||||1
1607485730000|2020-12-09 03:48:50|||||||||1
1607485740000|2020-12-09 03:49:00|||||||||1
1607485750000|2020-12-09 03:49:10|1926.6|1926.3|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|5
1607485770000|2020-12-09 03:49:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607485800000|2020-12-09 03:50:00|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|6
1607485850000|2020-12-09 03:50:50|||||||||2
1607485870000|2020-12-09 03:51:10|||||||||1
1607485900000|2020-12-09 03:51:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607485970000|2020-12-09 03:52:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607485990000|2020-12-09 03:53:10|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|4
1607486030000|2020-12-09 03:53:50|||||||||1
1607486050000|2020-12-09 03:54:10|||||||||2
1607486060000|2020-12-09 03:54:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|4
1607486230000|2020-12-09 03:57:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607486260000|2020-12-09 03:57:40|||||||||7
1607486270000|2020-12-09 03:57:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607486280000|2020-12-09 03:58:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|7
1607486300000|2020-12-09 03:58:20|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|2
1607486310000|2020-12-09 03:58:30|||||||||1
1607486360000|2020-12-09 03:59:20|||||||||1
1607486400000|2020-12-09 04:00:00|||||||||1
1607486410000|2020-12-09 04:00:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607486420000|2020-12-09 04:00:20|||||||||1
1607486470000|2020-12-09 04:01:10|||||||||3
1607486560000|2020-12-09 04:02:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607486570000|2020-12-09 04:02:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|5
1607486600000|2020-12-09 04:03:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607486640000|2020-12-09 04:04:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607486650000|2020-12-09 04:04:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1607486660000|2020-12-09 04:04:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607486690000|2020-12-09 04:04:50|||||||||4
1607486720000|2020-12-09 04:05:20|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|3
1607486770000|2020-12-09 04:06:10|||||||||1
1607486790000|2020-12-09 04:06:30|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607486820000|2020-12-09 04:07:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607486890000|2020-12-09 04:08:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607486910000|2020-12-09 04:08:30|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926.2|1925.9|2
1607487000000|2020-12-09 04:10:00|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|3
1607487110000|2020-12-09 04:11:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607487130000|2020-12-09 04:12:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607487160000|2020-12-09 04:12:40|||||||||1
1607487220000|2020-12-09 04:13:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607487230000|2020-12-09 04:13:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|8
1607487260000|2020-12-09 04:14:20|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|3
1607487270000|2020-12-09 04:14:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926|1925.7|7
1607487300000|2020-12-09 04:15:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607487340000|2020-12-09 04:15:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607487400000|2020-12-09 04:16:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|3
1607487490000|2020-12-09 04:18:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607487590000|2020-12-09 04:19:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607487660000|2020-12-09 04:21:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607487670000|2020-12-09 04:21:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607487680000|2020-12-09 04:21:20|||||||||2
1607487700000|2020-12-09 04:21:40|||||||||4
1607487710000|2020-12-09 04:21:50|||||||||5
1607487750000|2020-12-09 04:22:30|||||||||1
1607487770000|2020-12-09 04:22:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607487920000|2020-12-09 04:25:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607487990000|2020-12-09 04:26:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607488040000|2020-12-09 04:27:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607488070000|2020-12-09 04:27:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607488150000|2020-12-09 04:29:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607488200000|2020-12-09 04:30:00|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|6
1607488210000|2020-12-09 04:30:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607488240000|2020-12-09 04:30:40|||||||||1
1607488250000|2020-12-09 04:30:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607488330000|2020-12-09 04:32:10|||||||||1
1607488350000|2020-12-09 04:32:30|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607488370000|2020-12-09 04:32:50|||||||||1
1607488430000|2020-12-09 04:33:50|||||||||1
1607488480000|2020-12-09 04:34:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607488500000|2020-12-09 04:35:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607488540000|2020-12-09 04:35:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607488560000|2020-12-09 04:36:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|5
1607488590000|2020-12-09 04:36:30|||||||||3
1607488600000|2020-12-09 04:36:40|||||||||2
1607488610000|2020-12-09 04:36:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|5
1607488660000|2020-12-09 04:37:40|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|8
1607488680000|2020-12-09 04:38:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|6
1607488700000|2020-12-09 04:38:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|14
1607488710000|2020-12-09 04:38:30|||||||||5
1607488750000|2020-12-09 04:39:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607488770000|2020-12-09 04:39:30|||||||||2
1607488820000|2020-12-09 04:40:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607488860000|2020-12-09 04:41:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|6
1607488900000|2020-12-09 04:41:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607488970000|2020-12-09 04:42:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607488980000|2020-12-09 04:43:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607489030000|2020-12-09 04:43:50|||||||||1
1607489110000|2020-12-09 04:45:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607489130000|2020-12-09 04:45:30|||||||||1
1607489300000|2020-12-09 04:48:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607489330000|2020-12-09 04:48:50|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|3
1607489340000|2020-12-09 04:49:00|||||||||1
1607489350000|2020-12-09 04:49:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607489430000|2020-12-09 04:50:30|||||||||1
1607489560000|2020-12-09 04:52:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607489680000|2020-12-09 04:54:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607489730000|2020-12-09 04:55:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607489750000|2020-12-09 04:55:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607489780000|2020-12-09 04:56:20|||||||||2
1607489870000|2020-12-09 04:57:50|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|4
1607489880000|2020-12-09 04:58:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607489930000|2020-12-09 04:58:50|||||||||2
1607489970000|2020-12-09 04:59:30|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|3
1607489980000|2020-12-09 04:59:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1607490000000|2020-12-09 05:00:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607490010000|2020-12-09 05:00:10|||||||||14
1607490030000|2020-12-09 05:00:30|1927.4|1927.1|1927.2|1926.9|1927.4|1927.1|1927.2|1926.9|21
1607490040000|2020-12-09 05:00:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607490050000|2020-12-09 05:00:50|||||||||1
1607490060000|2020-12-09 05:01:00|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|4
1607490080000|2020-12-09 05:01:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|5
1607490090000|2020-12-09 05:01:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607490100000|2020-12-09 05:01:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|5
1607490190000|2020-12-09 05:03:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607490220000|2020-12-09 05:03:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607490230000|2020-12-09 05:03:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607490240000|2020-12-09 05:04:00|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|2
1607490250000|2020-12-09 05:04:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607490270000|2020-12-09 05:04:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1607490330000|2020-12-09 05:05:30|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|3
1607490340000|2020-12-09 05:05:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607490350000|2020-12-09 05:05:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607490370000|2020-12-09 05:06:10|1926.6|1926.3|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|4
1607490380000|2020-12-09 05:06:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607490390000|2020-12-09 05:06:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607490410000|2020-12-09 05:06:50|||||||||2
1607490420000|2020-12-09 05:07:00|||||||||1
1607490440000|2020-12-09 05:07:20|||||||||1
1607490470000|2020-12-09 05:07:50|||||||||2
1607490480000|2020-12-09 05:08:00|1926.2|1925.9|1926.3|1926|1926.3|1926|1926.2|1925.9|4
1607490500000|2020-12-09 05:08:20|1926.4|1926.1|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|4
1607490510000|2020-12-09 05:08:30|||||||||1
1607490540000|2020-12-09 05:09:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|3
1607490550000|2020-12-09 05:09:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|5
1607490560000|2020-12-09 05:09:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607490570000|2020-12-09 05:09:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607490600000|2020-12-09 05:10:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607490610000|2020-12-09 05:10:10|||||||||2
1607490630000|2020-12-09 05:10:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|4
1607490640000|2020-12-09 05:10:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607490660000|2020-12-09 05:11:00|||||||||1
1607490670000|2020-12-09 05:11:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607490700000|2020-12-09 05:11:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607490750000|2020-12-09 05:12:30|||||||||5
1607490780000|2020-12-09 05:13:00|||||||||1
1607490790000|2020-12-09 05:13:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|3
1607490800000|2020-12-09 05:13:20|||||||||1
1607490850000|2020-12-09 05:14:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607490860000|2020-12-09 05:14:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607490870000|2020-12-09 05:14:30|||||||||2
1607490880000|2020-12-09 05:14:40|||||||||1
1607490920000|2020-12-09 05:15:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1607490960000|2020-12-09 05:16:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607490980000|2020-12-09 05:16:20|||||||||2
1607491020000|2020-12-09 05:17:00|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1926|1925.7|9
1607491130000|2020-12-09 05:18:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607491140000|2020-12-09 05:19:00|1925.8|1925.5|1925.6|1925.3|1925.8|1925.5|1925.6|1925.3|4
1607491170000|2020-12-09 05:19:30|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.6|1925.3|7
1607491180000|2020-12-09 05:19:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|4
1607491190000|2020-12-09 05:19:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607491200000|2020-12-09 05:20:00|||||||||2
1607491210000|2020-12-09 05:20:10|||||||||3
1607491220000|2020-12-09 05:20:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1607491240000|2020-12-09 05:20:40|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607491260000|2020-12-09 05:21:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607491270000|2020-12-09 05:21:10|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|5
1607491310000|2020-12-09 05:21:50|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|6
1607491320000|2020-12-09 05:22:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607491370000|2020-12-09 05:22:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607491410000|2020-12-09 05:23:30|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|3
1607491420000|2020-12-09 05:23:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1607491440000|2020-12-09 05:24:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607491500000|2020-12-09 05:25:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607491550000|2020-12-09 05:25:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|2
1607491620000|2020-12-09 05:27:00|||||||||1
1607491680000|2020-12-09 05:28:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607491700000|2020-12-09 05:28:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607491730000|2020-12-09 05:28:50|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|2
1607491750000|2020-12-09 05:29:10|||||||||1
1607491790000|2020-12-09 05:29:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607491810000|2020-12-09 05:30:10|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|3
1607491820000|2020-12-09 05:30:20|||||||||1
1607491830000|2020-12-09 05:30:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|3
1607491870000|2020-12-09 05:31:10|||||||||4
1607491950000|2020-12-09 05:32:30|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607492010000|2020-12-09 05:33:30|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|3
1607492050000|2020-12-09 05:34:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607492070000|2020-12-09 05:34:30|||||||||1
1607492120000|2020-12-09 05:35:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607492160000|2020-12-09 05:36:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607492230000|2020-12-09 05:37:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607492270000|2020-12-09 05:37:50|||||||||2
1607492340000|2020-12-09 05:39:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607492380000|2020-12-09 05:39:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|3
1607492390000|2020-12-09 05:39:50|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|3
1607492400000|2020-12-09 05:40:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607492420000|2020-12-09 05:40:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607492430000|2020-12-09 05:40:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607492450000|2020-12-09 05:40:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607492460000|2020-12-09 05:41:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607492500000|2020-12-09 05:41:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607492510000|2020-12-09 05:41:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607492580000|2020-12-09 05:43:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607492600000|2020-12-09 05:43:20|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1926|1925.7|6
1607492610000|2020-12-09 05:43:30|||||||||1
1607492660000|2020-12-09 05:44:20|||||||||1
1607492680000|2020-12-09 05:44:40|||||||||1
1607492690000|2020-12-09 05:44:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607492730000|2020-12-09 05:45:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607492740000|2020-12-09 05:45:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607492780000|2020-12-09 05:46:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607492810000|2020-12-09 05:46:50|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|4
1607492840000|2020-12-09 05:47:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607492860000|2020-12-09 05:47:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607492880000|2020-12-09 05:48:00|||||||||3
1607492890000|2020-12-09 05:48:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607492900000|2020-12-09 05:48:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|5
1607492910000|2020-12-09 05:48:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607492950000|2020-12-09 05:49:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607493090000|2020-12-09 05:51:30|||||||||1
1607493120000|2020-12-09 05:52:00|||||||||1
1607493190000|2020-12-09 05:53:10|1926.8|1926.5|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|3
1607493200000|2020-12-09 05:53:20|1926.9|1926.6|1927|1926.7|1927|1926.7|1926.9|1926.6|10
1607493210000|2020-12-09 05:53:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607493490000|2020-12-09 05:58:10|||||||||1
1607493530000|2020-12-09 05:58:50|||||||||1
1607493590000|2020-12-09 05:59:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|4
1607493600000|2020-12-09 06:00:00|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|4
1607493610000|2020-12-09 06:00:10|||||||||3
1607493620000|2020-12-09 06:00:20|||||||||4
1607493640000|2020-12-09 06:00:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607493680000|2020-12-09 06:01:20|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|4
1607493690000|2020-12-09 06:01:30|||||||||1
1607493700000|2020-12-09 06:01:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607493730000|2020-12-09 06:02:10|||||||||1
1607493750000|2020-12-09 06:02:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607493760000|2020-12-09 06:02:40|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|3
1607493770000|2020-12-09 06:02:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607493800000|2020-12-09 06:03:20|1927.1|1926.8|1927.3|1927|1927.3|1927|1927.1|1926.8|3
1607493810000|2020-12-09 06:03:30|1927.2|1926.9|1927|1926.7|1927.2|1926.9|1927|1926.7|7
1607493820000|2020-12-09 06:03:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607493830000|2020-12-09 06:03:50|1927.4|1927.1|1927.3|1927|1927.5|1927.2|1927.3|1927|7
1607493840000|2020-12-09 06:04:00|||||||||1
1607493850000|2020-12-09 06:04:10|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|7
1607493860000|2020-12-09 06:04:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607493880000|2020-12-09 06:04:40|||||||||4
1607493930000|2020-12-09 06:05:30|||||||||9
1607493950000|2020-12-09 06:05:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|7
1607493980000|2020-12-09 06:06:20|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|13
1607493990000|2020-12-09 06:06:30|||||||||3
1607494000000|2020-12-09 06:06:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607494040000|2020-12-09 06:07:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|11
1607494050000|2020-12-09 06:07:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1607494060000|2020-12-09 06:07:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|5
1607494070000|2020-12-09 06:07:50|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|11
1607494080000|2020-12-09 06:08:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.3|1927|16
1607494090000|2020-12-09 06:08:10|||||||||3
1607494110000|2020-12-09 06:08:30|||||||||2
1607494120000|2020-12-09 06:08:40|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|4
1607494180000|2020-12-09 06:09:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|5
1607494190000|2020-12-09 06:09:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|7
1607494200000|2020-12-09 06:10:00|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|2
1607494240000|2020-12-09 06:10:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607494270000|2020-12-09 06:11:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607494310000|2020-12-09 06:11:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|3
1607494350000|2020-12-09 06:12:30|||||||||2
1607494360000|2020-12-09 06:12:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607494370000|2020-12-09 06:12:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607494410000|2020-12-09 06:13:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607494440000|2020-12-09 06:14:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607494450000|2020-12-09 06:14:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607494460000|2020-12-09 06:14:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|7
1607494470000|2020-12-09 06:14:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|22
1607494500000|2020-12-09 06:15:00|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|2
1607494510000|2020-12-09 06:15:10|1927.4|1927.1|1927.2|1926.9|1927.5|1927.2|1927.2|1926.9|8
1607494520000|2020-12-09 06:15:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|8
1607494530000|2020-12-09 06:15:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607494560000|2020-12-09 06:16:00|||||||||4
1607494580000|2020-12-09 06:16:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607494590000|2020-12-09 06:16:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|7
1607494600000|2020-12-09 06:16:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607494610000|2020-12-09 06:16:50|||||||||2
1607494630000|2020-12-09 06:17:10|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|2
1607494650000|2020-12-09 06:17:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607494660000|2020-12-09 06:17:40|||||||||1
1607494720000|2020-12-09 06:18:40|||||||||2
1607494730000|2020-12-09 06:18:50|||||||||2
1607494750000|2020-12-09 06:19:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607494760000|2020-12-09 06:19:20|||||||||2
1607494770000|2020-12-09 06:19:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|4
1607494780000|2020-12-09 06:19:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607494800000|2020-12-09 06:20:00|||||||||3
1607494860000|2020-12-09 06:21:00|||||||||1
1607494870000|2020-12-09 06:21:10|||||||||3
1607494880000|2020-12-09 06:21:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607494900000|2020-12-09 06:21:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607494910000|2020-12-09 06:21:50|||||||||1
1607494940000|2020-12-09 06:22:20|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|2
1607494970000|2020-12-09 06:22:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607494990000|2020-12-09 06:23:10|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|5
1607495000000|2020-12-09 06:23:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1607495010000|2020-12-09 06:23:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|10
1607495040000|2020-12-09 06:24:00|||||||||2
1607495050000|2020-12-09 06:24:10|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|2
1607495060000|2020-12-09 06:24:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607495070000|2020-12-09 06:24:30|||||||||1
1607495080000|2020-12-09 06:24:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607495100000|2020-12-09 06:25:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607495130000|2020-12-09 06:25:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607495140000|2020-12-09 06:25:40|||||||||3
1607495170000|2020-12-09 06:26:10|||||||||1
1607495210000|2020-12-09 06:26:50|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|3
1607495220000|2020-12-09 06:27:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607495290000|2020-12-09 06:28:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607495350000|2020-12-09 06:29:10|||||||||1
1607495370000|2020-12-09 06:29:30|||||||||2
1607495380000|2020-12-09 06:29:40|||||||||1
1607495410000|2020-12-09 06:30:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607495420000|2020-12-09 06:30:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607495430000|2020-12-09 06:30:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|3
1607495440000|2020-12-09 06:30:40|||||||||1
1607495470000|2020-12-09 06:31:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607495510000|2020-12-09 06:31:50|||||||||1
1607495560000|2020-12-09 06:32:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607495600000|2020-12-09 06:33:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|5
1607495640000|2020-12-09 06:34:00|||||||||2
1607495670000|2020-12-09 06:34:30|||||||||1
1607495680000|2020-12-09 06:34:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607495700000|2020-12-09 06:35:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|2
1607495710000|2020-12-09 06:35:10|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|8
1607495720000|2020-12-09 06:35:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607495730000|2020-12-09 06:35:30|||||||||3
1607495780000|2020-12-09 06:36:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607495820000|2020-12-09 06:37:00|||||||||6
1607495870000|2020-12-09 06:37:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607495890000|2020-12-09 06:38:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607495950000|2020-12-09 06:39:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|3
1607495960000|2020-12-09 06:39:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607495970000|2020-12-09 06:39:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607495980000|2020-12-09 06:39:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607495990000|2020-12-09 06:39:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607496000000|2020-12-09 06:40:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607496020000|2020-12-09 06:40:20|||||||||2
1607496040000|2020-12-09 06:40:40|||||||||3
1607496110000|2020-12-09 06:41:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607496120000|2020-12-09 06:42:00|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|4
1607496130000|2020-12-09 06:42:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607496150000|2020-12-09 06:42:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|6
1607496160000|2020-12-09 06:42:40|||||||||1
1607496180000|2020-12-09 06:43:00|||||||||1
1607496190000|2020-12-09 06:43:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607496200000|2020-12-09 06:43:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|13
1607496220000|2020-12-09 06:43:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|7
1607496240000|2020-12-09 06:44:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607496250000|2020-12-09 06:44:10|||||||||1
1607496270000|2020-12-09 06:44:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|5
1607496280000|2020-12-09 06:44:40|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|2
1607496290000|2020-12-09 06:44:50|||||||||1
1607496300000|2020-12-09 06:45:00|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|2
1607496310000|2020-12-09 06:45:10|||||||||1
1607496320000|2020-12-09 06:45:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|7
1607496330000|2020-12-09 06:45:30|||||||||2
1607496360000|2020-12-09 06:46:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|6
1607496370000|2020-12-09 06:46:10|||||||||3
1607496380000|2020-12-09 06:46:20|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.5|1927.2|18
1607496390000|2020-12-09 06:46:30|||||||||3
1607496410000|2020-12-09 06:46:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607496420000|2020-12-09 06:47:00|||||||||7
1607496430000|2020-12-09 06:47:10|1927.8|1927.5|1927.9|1927.6|1928|1927.7|1927.8|1927.5|26
1607496440000|2020-12-09 06:47:20|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|5
1607496450000|2020-12-09 06:47:30|||||||||1
1607496460000|2020-12-09 06:47:40|||||||||3
1607496470000|2020-12-09 06:47:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607496480000|2020-12-09 06:48:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|8
1607496500000|2020-12-09 06:48:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1607496510000|2020-12-09 06:48:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607496530000|2020-12-09 06:48:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607496540000|2020-12-09 06:49:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|6
1607496550000|2020-12-09 06:49:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|6
1607496580000|2020-12-09 06:49:40|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607496590000|2020-12-09 06:49:50|||||||||5
1607496600000|2020-12-09 06:50:00|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|2
1607496620000|2020-12-09 06:50:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607496630000|2020-12-09 06:50:30|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|4
1607496640000|2020-12-09 06:50:40|1927.7|1927.4|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|3
1607496660000|2020-12-09 06:51:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607496670000|2020-12-09 06:51:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607496680000|2020-12-09 06:51:20|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|5
1607496800000|2020-12-09 06:53:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|7
1607496830000|2020-12-09 06:53:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|4
1607496840000|2020-12-09 06:54:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607496850000|2020-12-09 06:54:10|||||||||1
1607496890000|2020-12-09 06:54:50|||||||||1
1607496900000|2020-12-09 06:55:00|||||||||1
1607496910000|2020-12-09 06:55:10|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|4
1607496920000|2020-12-09 06:55:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607496930000|2020-12-09 06:55:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607497000000|2020-12-09 06:56:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607497050000|2020-12-09 06:57:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|3
1607497060000|2020-12-09 06:57:40|||||||||2
1607497100000|2020-12-09 06:58:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607497120000|2020-12-09 06:58:40|||||||||1
1607497130000|2020-12-09 06:58:50|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|24
1607497140000|2020-12-09 06:59:00|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|5
1607497150000|2020-12-09 06:59:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|4
1607497160000|2020-12-09 06:59:20|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607497190000|2020-12-09 06:59:50|||||||||1
1607497200000|2020-12-09 07:00:00|1928.1|1927.8|1928.7|1928.4|1928.7|1928.4|1928.1|1927.8|46
1607497210000|2020-12-09 07:00:10|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607497220000|2020-12-09 07:00:20|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|3
1607497230000|2020-12-09 07:00:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607497240000|2020-12-09 07:00:40|1928.7|1928.4|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|4
1607497250000|2020-12-09 07:00:50|||||||||7
1607497260000|2020-12-09 07:01:00|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|28
1607497270000|2020-12-09 07:01:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|12
1607497280000|2020-12-09 07:01:20|1928.8|1928.5|1928.9|1928.6|1929|1928.7|1928.7|1928.4|13
1607497300000|2020-12-09 07:01:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|2
1607497310000|2020-12-09 07:01:50|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|6
1607497320000|2020-12-09 07:02:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|8
1607497330000|2020-12-09 07:02:10|||||||||1
1607497340000|2020-12-09 07:02:20|1929.1|1928.8|1929.4|1929.1|1929.4|1929.1|1929.1|1928.8|6
1607497350000|2020-12-09 07:02:30|1929.2|1928.9|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|9
1607497390000|2020-12-09 07:03:10|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|3
1607497400000|2020-12-09 07:03:20|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|5
1607497410000|2020-12-09 07:03:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607497460000|2020-12-09 07:04:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607497470000|2020-12-09 07:04:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607497500000|2020-12-09 07:05:00|||||||||6
1607497510000|2020-12-09 07:05:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|2
1607497540000|2020-12-09 07:05:40|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607497560000|2020-12-09 07:06:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607497580000|2020-12-09 07:06:20|||||||||2
1607497590000|2020-12-09 07:06:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607497630000|2020-12-09 07:07:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607497660000|2020-12-09 07:07:40|1928.5|1928.2|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|18
1607497670000|2020-12-09 07:07:50|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1607497680000|2020-12-09 07:08:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607497690000|2020-12-09 07:08:10|1928|1927.7|1927.9|1927.6|1928.1|1927.8|1927.9|1927.6|5
1607497700000|2020-12-09 07:08:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607497710000|2020-12-09 07:08:30|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|10
1607497720000|2020-12-09 07:08:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|5
1607497730000|2020-12-09 07:08:50|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|2
1607497740000|2020-12-09 07:09:00|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|3
1607497750000|2020-12-09 07:09:10|||||||||1
1607497800000|2020-12-09 07:10:00|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|4
1607497840000|2020-12-09 07:10:40|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.3|1927|13
1607497880000|2020-12-09 07:11:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607497890000|2020-12-09 07:11:30|||||||||1
1607497910000|2020-12-09 07:11:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1607497920000|2020-12-09 07:12:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|8
1607497940000|2020-12-09 07:12:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607497980000|2020-12-09 07:13:00|||||||||1
1607497990000|2020-12-09 07:13:10|1926.6|1926.3|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|6
1607498000000|2020-12-09 07:13:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607498010000|2020-12-09 07:13:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607498020000|2020-12-09 07:13:40|1926.6|1926.3|1927|1926.7|1927|1926.7|1926.6|1926.3|7
1607498030000|2020-12-09 07:13:50|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|3
1607498050000|2020-12-09 07:14:10|||||||||5
1607498060000|2020-12-09 07:14:20|||||||||1
1607498100000|2020-12-09 07:15:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607498110000|2020-12-09 07:15:10|||||||||1
1607498130000|2020-12-09 07:15:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607498140000|2020-12-09 07:15:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607498190000|2020-12-09 07:16:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607498200000|2020-12-09 07:16:40|||||||||2
1607498220000|2020-12-09 07:17:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607498230000|2020-12-09 07:17:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607498240000|2020-12-09 07:17:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607498260000|2020-12-09 07:17:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607498320000|2020-12-09 07:18:40|||||||||2
1607498340000|2020-12-09 07:19:00|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|4
1607498350000|2020-12-09 07:19:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607498360000|2020-12-09 07:19:20|||||||||2
1607498380000|2020-12-09 07:19:40|||||||||1
1607498510000|2020-12-09 07:21:50|||||||||1
1607498520000|2020-12-09 07:22:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|3
1607498530000|2020-12-09 07:22:10|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.4|1926.1|19
1607498550000|2020-12-09 07:22:30|||||||||1
1607498560000|2020-12-09 07:22:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607498570000|2020-12-09 07:22:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|5
1607498610000|2020-12-09 07:23:30|||||||||2
1607498630000|2020-12-09 07:23:50|1926.1|1925.8|1925.7|1925.4|1926.1|1925.8|1925.7|1925.4|8
1607498640000|2020-12-09 07:24:00|||||||||1
1607498650000|2020-12-09 07:24:10|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|6
1607498660000|2020-12-09 07:24:20|1925.9|1925.6|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|20
1607498670000|2020-12-09 07:24:30|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|6
1607498680000|2020-12-09 07:24:40|||||||||1
1607498700000|2020-12-09 07:25:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1607498720000|2020-12-09 07:25:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607498740000|2020-12-09 07:25:40|1925.5|1925.2|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|4
1607498760000|2020-12-09 07:26:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607498780000|2020-12-09 07:26:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607498800000|2020-12-09 07:26:40|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.7|1925.4|15
1607498810000|2020-12-09 07:26:50|||||||||1
1607498830000|2020-12-09 07:27:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|5
1607498850000|2020-12-09 07:27:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607498880000|2020-12-09 07:28:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1607498890000|2020-12-09 07:28:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607498900000|2020-12-09 07:28:20|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|6
1607498920000|2020-12-09 07:28:40|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|2
1607498930000|2020-12-09 07:28:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1607498950000|2020-12-09 07:29:10|||||||||1
1607498960000|2020-12-09 07:29:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607498970000|2020-12-09 07:29:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607498990000|2020-12-09 07:29:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607499020000|2020-12-09 07:30:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607499030000|2020-12-09 07:30:30|||||||||1
1607499060000|2020-12-09 07:31:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607499080000|2020-12-09 07:31:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607499110000|2020-12-09 07:31:50|||||||||3
1607499120000|2020-12-09 07:32:00|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|9
1607499140000|2020-12-09 07:32:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607499150000|2020-12-09 07:32:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607499160000|2020-12-09 07:32:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607499180000|2020-12-09 07:33:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607499190000|2020-12-09 07:33:10|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607499240000|2020-12-09 07:34:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607499250000|2020-12-09 07:34:10|||||||||2
1607499270000|2020-12-09 07:34:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607499280000|2020-12-09 07:34:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1607499290000|2020-12-09 07:34:50|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|3
1607499300000|2020-12-09 07:35:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607499390000|2020-12-09 07:36:30|||||||||1
1607499530000|2020-12-09 07:38:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607499540000|2020-12-09 07:39:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607499610000|2020-12-09 07:40:10|||||||||1
1607499620000|2020-12-09 07:40:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607499660000|2020-12-09 07:41:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607499680000|2020-12-09 07:41:20|||||||||1
1607499720000|2020-12-09 07:42:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607499740000|2020-12-09 07:42:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1607499750000|2020-12-09 07:42:30|||||||||1
1607499790000|2020-12-09 07:43:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607499800000|2020-12-09 07:43:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607499810000|2020-12-09 07:43:30|||||||||3
1607499850000|2020-12-09 07:44:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607499860000|2020-12-09 07:44:20|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|24
1607499870000|2020-12-09 07:44:30|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|3
1607499880000|2020-12-09 07:44:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607499890000|2020-12-09 07:44:50|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607499920000|2020-12-09 07:45:20|||||||||2
1607499930000|2020-12-09 07:45:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607499960000|2020-12-09 07:46:00|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|4
1607499970000|2020-12-09 07:46:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607500000000|2020-12-09 07:46:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607500020000|2020-12-09 07:47:00|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|3
1607500030000|2020-12-09 07:47:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607500080000|2020-12-09 07:48:00|||||||||1
1607500100000|2020-12-09 07:48:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607500140000|2020-12-09 07:49:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607500170000|2020-12-09 07:49:30|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|4
1607500250000|2020-12-09 07:50:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607500260000|2020-12-09 07:51:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607500270000|2020-12-09 07:51:10|||||||||1
1607500310000|2020-12-09 07:51:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607500460000|2020-12-09 07:54:20|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.4|1926.1|4
1607500530000|2020-12-09 07:55:30|1926.1|1925.8|1926.3|1926|1926.3|1926|1926.1|1925.8|7
1607500540000|2020-12-09 07:55:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607500550000|2020-12-09 07:55:50|||||||||1
1607500560000|2020-12-09 07:56:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607500570000|2020-12-09 07:56:10|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|7
1607500580000|2020-12-09 07:56:20|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|5
1607500600000|2020-12-09 07:56:40|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|2
1607500670000|2020-12-09 07:57:50|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607500690000|2020-12-09 07:58:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|3
1607500700000|2020-12-09 07:58:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607500710000|2020-12-09 07:58:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607500730000|2020-12-09 07:58:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607500740000|2020-12-09 07:59:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1607500800000|2020-12-09 08:00:00|1926.4|1926.1|1925.7|1925.4|1926.4|1926.1|1925.7|1925.4|9
1607500810000|2020-12-09 08:00:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|6
1607500820000|2020-12-09 08:00:20|1925.5|1925.2|1925.9|1925.6|1925.9|1925.6|1925.5|1925.2|12
1607500830000|2020-12-09 08:00:30|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|3
1607500840000|2020-12-09 08:00:40|1925.9|1925.6|1926|1925.7|1926.1|1925.8|1925.9|1925.6|7
1607500850000|2020-12-09 08:00:50|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|5
1607500860000|2020-12-09 08:01:00|1926.1|1925.8|1926.3|1926|1926.3|1926|1926|1925.7|8
1607500870000|2020-12-09 08:01:10|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|2
1607500880000|2020-12-09 08:01:20|1926.3|1926|1926.5|1926.2|1926.6|1926.3|1926.3|1926|10
1607500890000|2020-12-09 08:01:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607500900000|2020-12-09 08:01:40|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|3
1607500910000|2020-12-09 08:01:50|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|5
1607500920000|2020-12-09 08:02:00|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|5
1607500930000|2020-12-09 08:02:10|1926.8|1926.5|1926.3|1926|1926.8|1926.5|1926.3|1926|9
1607500940000|2020-12-09 08:02:20|1926.4|1926.1|1926.1|1925.8|1926.4|1926.1|1926.1|1925.8|8
1607500950000|2020-12-09 08:02:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1607500960000|2020-12-09 08:02:40|1925.7|1925.4|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|5
1607500970000|2020-12-09 08:02:50|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|3
1607500980000|2020-12-09 08:03:00|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|4
1607501000000|2020-12-09 08:03:20|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|3
1607501020000|2020-12-09 08:03:40|1925.6|1925.3|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|8
1607501030000|2020-12-09 08:03:50|1925.1|1924.8|1925.4|1925.1|1925.4|1925.1|1925.1|1924.8|5
1607501040000|2020-12-09 08:04:00|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|4
1607501050000|2020-12-09 08:04:10|1925.4|1925.1|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|3
1607501060000|2020-12-09 08:04:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607501090000|2020-12-09 08:04:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|3
1607501100000|2020-12-09 08:05:00|1926|1925.7|1925.8|1925.5|1926|1925.7|1925.8|1925.5|6
1607501110000|2020-12-09 08:05:10|1925.7|1925.4|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|5
1607501120000|2020-12-09 08:05:20|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|6
1607501130000|2020-12-09 08:05:30|1925.2|1924.9|1925.2|1924.9|1925.4|1925.1|1925.2|1924.9|9
1607501140000|2020-12-09 08:05:40|1925.1|1924.8|1925.5|1925.2|1925.5|1925.2|1925.1|1924.8|12
1607501150000|2020-12-09 08:05:50|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1924.9|1924.6|18
1607501160000|2020-12-09 08:06:00|1925|1924.7|1925.3|1925|1925.3|1925|1925|1924.7|15
1607501170000|2020-12-09 08:06:10|1925.1|1924.8|1925|1924.7|1925.2|1924.9|1925|1924.7|6
1607501180000|2020-12-09 08:06:20|1924.9|1924.6|1925.2|1924.9|1925.2|1924.9|1924.8|1924.5|14
1607501190000|2020-12-09 08:06:30|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1607501200000|2020-12-09 08:06:40|1925.1|1924.8|1924.9|1924.6|1925.1|1924.8|1924.9|1924.6|4
1607501210000|2020-12-09 08:06:50|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607501220000|2020-12-09 08:07:00|1925.1|1924.8|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|12
1607501230000|2020-12-09 08:07:10|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|2
1607501240000|2020-12-09 08:07:20|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|3
1607501250000|2020-12-09 08:07:30|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|3
1607501260000|2020-12-09 08:07:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|5
1607501270000|2020-12-09 08:07:50|1925.4|1925.1|1925.5|1925.2|1925.6|1925.3|1925.4|1925.1|4
1607501280000|2020-12-09 08:08:00|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|4
1607501290000|2020-12-09 08:08:10|1925.4|1925.1|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|4
1607501300000|2020-12-09 08:08:20|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|8
1607501310000|2020-12-09 08:08:30|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|9
1607501330000|2020-12-09 08:08:50|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|3
1607501340000|2020-12-09 08:09:00|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|16
1607501350000|2020-12-09 08:09:10|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.2|1924.9|4
1607501360000|2020-12-09 08:09:20|1925.1|1924.8|1925|1924.7|1925.1|1924.8|1925|1924.7|2
1607501370000|2020-12-09 08:09:30|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.9|1924.6|2
1607501390000|2020-12-09 08:09:50|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|5
1607501400000|2020-12-09 08:10:00|1925|1924.7|1925.2|1924.9|1925.2|1924.9|1925|1924.7|9
1607501410000|2020-12-09 08:10:10|1925.1|1924.8|1925|1924.7|1925.1|1924.8|1925|1924.7|3
1607501430000|2020-12-09 08:10:30|||||||||2
1607501440000|2020-12-09 08:10:40|1925.2|1924.9|1925|1924.7|1925.2|1924.9|1925|1924.7|6
1607501450000|2020-12-09 08:10:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607501460000|2020-12-09 08:11:00|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607501480000|2020-12-09 08:11:20|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607501500000|2020-12-09 08:11:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607501510000|2020-12-09 08:11:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|2
1607501520000|2020-12-09 08:12:00|1925.4|1925.1|1925.1|1924.8|1925.4|1925.1|1925.1|1924.8|4
1607501530000|2020-12-09 08:12:10|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|2
1607501540000|2020-12-09 08:12:20|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1607501550000|2020-12-09 08:12:30|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|3
1607501560000|2020-12-09 08:12:40|1924.9|1924.6|1925.1|1924.8|1925.1|1924.8|1924.9|1924.6|4
1607501570000|2020-12-09 08:12:50|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.9|1924.6|5
1607501580000|2020-12-09 08:13:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607501590000|2020-12-09 08:13:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607501600000|2020-12-09 08:13:20|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607501610000|2020-12-09 08:13:30|||||||||1
1607501620000|2020-12-09 08:13:40|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|4
1607501640000|2020-12-09 08:14:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607501650000|2020-12-09 08:14:10|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|2
1607501670000|2020-12-09 08:14:30|1925.5|1925.2|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|2
1607501680000|2020-12-09 08:14:40|1925.8|1925.5|1925.6|1925.3|1925.8|1925.5|1925.6|1925.3|4
1607501700000|2020-12-09 08:15:00|1925.5|1925.2|1925.1|1924.8|1925.5|1925.2|1925.1|1924.8|12
1607501710000|2020-12-09 08:15:10|1925.3|1925|1925.1|1924.8|1925.3|1925|1925.1|1924.8|3
1607501720000|2020-12-09 08:15:20|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|2
1607501730000|2020-12-09 08:15:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607501740000|2020-12-09 08:15:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|2
1607501770000|2020-12-09 08:16:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607501790000|2020-12-09 08:16:30|1925.1|1924.8|1925.1|1924.8|1925.3|1925|1925.1|1924.8|16
1607501810000|2020-12-09 08:16:50|||||||||2
1607501820000|2020-12-09 08:17:00|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|4
1607501830000|2020-12-09 08:17:10|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.3|1925|2
1607501840000|2020-12-09 08:17:20|||||||||1
1607501850000|2020-12-09 08:17:30|||||||||1
1607501880000|2020-12-09 08:18:00|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|2
1607501890000|2020-12-09 08:18:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607501900000|2020-12-09 08:18:20|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|5
1607501910000|2020-12-09 08:18:30|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|2
1607501920000|2020-12-09 08:18:40|1925.6|1925.3|1925.7|1925.4|1925.8|1925.5|1925.6|1925.3|5
1607501930000|2020-12-09 08:18:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|3
1607501940000|2020-12-09 08:19:00|||||||||2
1607501950000|2020-12-09 08:19:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607501960000|2020-12-09 08:19:20|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|4
1607501970000|2020-12-09 08:19:30|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|2
1607501980000|2020-12-09 08:19:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607501990000|2020-12-09 08:19:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|4
1607502000000|2020-12-09 08:20:00|1926.6|1926.3|1926.7|1926.4|1926.9|1926.6|1926.5|1926.2|11
1607502010000|2020-12-09 08:20:10|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|5
1607502020000|2020-12-09 08:20:20|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|4
1607502030000|2020-12-09 08:20:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607502040000|2020-12-09 08:20:40|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|3
1607502050000|2020-12-09 08:20:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|4
1607502060000|2020-12-09 08:21:00|1926.2|1925.9|1926.6|1926.3|1926.6|1926.3|1926.2|1925.9|10
1607502070000|2020-12-09 08:21:10|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.3|1926|4
1607502080000|2020-12-09 08:21:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607502090000|2020-12-09 08:21:30|1926.5|1926.2|1926.6|1926.3|1926.7|1926.4|1926.5|1926.2|5
1607502100000|2020-12-09 08:21:40|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|3
1607502110000|2020-12-09 08:21:50|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1925.7|1925.4|9
1607502120000|2020-12-09 08:22:00|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.7|1925.4|11
1607502130000|2020-12-09 08:22:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607502140000|2020-12-09 08:22:20|1925.7|1925.4|1926.1|1925.8|1926.1|1925.8|1925.7|1925.4|6
1607502150000|2020-12-09 08:22:30|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|2
1607502160000|2020-12-09 08:22:40|1925.8|1925.5|1925.9|1925.6|1926|1925.7|1925.7|1925.4|6
1607502170000|2020-12-09 08:22:50|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607502180000|2020-12-09 08:23:00|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|4
1607502190000|2020-12-09 08:23:10|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.7|1925.4|2
1607502210000|2020-12-09 08:23:30|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|3
1607502220000|2020-12-09 08:23:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|4
1607502230000|2020-12-09 08:23:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607502240000|2020-12-09 08:24:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607502250000|2020-12-09 08:24:10|1925.9|1925.6|1926.2|1925.9|1926.2|1925.9|1925.9|1925.6|2
1607502260000|2020-12-09 08:24:20|1926.4|1926.1|1927.4|1927.1|1927.4|1927.1|1926.4|1926.1|21
1607502270000|2020-12-09 08:24:30|1927.9|1927.6|1927.5|1927.2|1927.9|1927.6|1927.4|1927.1|10
1607502280000|2020-12-09 08:24:40|1927.6|1927.3|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|7
1607502290000|2020-12-09 08:24:50|1927.4|1927.1|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|4
1607502300000|2020-12-09 08:25:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|6
1607502310000|2020-12-09 08:25:10|1927.1|1926.8|1927.5|1927.2|1927.5|1927.2|1927|1926.7|11
1607502320000|2020-12-09 08:25:20|1927.6|1927.3|1927.8|1927.5|1927.8|1927.5|1927.4|1927.1|20
1607502330000|2020-12-09 08:25:30|1927.7|1927.4|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|10
1607502340000|2020-12-09 08:25:40|1927.8|1927.5|1928.4|1928.1|1928.4|1928.1|1927.7|1927.4|31
1607502350000|2020-12-09 08:25:50|1928.2|1927.9|1928.4|1928.1|1928.6|1928.3|1928.2|1927.9|11
1607502360000|2020-12-09 08:26:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607502370000|2020-12-09 08:26:10|1928.6|1928.3|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|9
1607502380000|2020-12-09 08:26:20|1928.8|1928.5|1929.2|1928.9|1929.2|1928.9|1928.8|1928.5|12
1607502390000|2020-12-09 08:26:30|1929.3|1929|1929.2|1928.9|1929.4|1929.1|1929.2|1928.9|17
1607502400000|2020-12-09 08:26:40|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|8
1607502410000|2020-12-09 08:26:50|1929|1928.7|1929|1928.7|1929.1|1928.8|1929|1928.7|11
1607502420000|2020-12-09 08:27:00|1929.2|1928.9|1929.1|1928.8|1929.3|1929|1929|1928.7|12
1607502430000|2020-12-09 08:27:10|1929.3|1929|1929.6|1929.3|1930.2|1929.9|1929.3|1929|57
1607502440000|2020-12-09 08:27:20|1929.8|1929.5|1930|1929.7|1930.1|1929.8|1929.8|1929.5|18
1607502450000|2020-12-09 08:27:30|1929.9|1929.6|1930.1|1929.8|1930.2|1929.9|1929.9|1929.6|12
1607502460000|2020-12-09 08:27:40|1929.8|1929.5|1929.3|1929|1930|1929.7|1929.2|1928.9|10
1607502470000|2020-12-09 08:27:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607502480000|2020-12-09 08:28:00|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|4
1607502500000|2020-12-09 08:28:20|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929|1928.7|5
1607502510000|2020-12-09 08:28:30|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|5
1607502520000|2020-12-09 08:28:40|1928.6|1928.3|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|9
1607502530000|2020-12-09 08:28:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|7
1607502540000|2020-12-09 08:29:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|6
1607502550000|2020-12-09 08:29:10|1928.3|1928|1927.8|1927.5|1928.3|1928|1927.8|1927.5|9
1607502560000|2020-12-09 08:29:20|||||||||2
1607502570000|2020-12-09 08:29:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607502600000|2020-12-09 08:30:00|1928.2|1927.9|1928.9|1928.6|1928.9|1928.6|1928.2|1927.9|18
1607502610000|2020-12-09 08:30:10|||||||||5
1607502620000|2020-12-09 08:30:20|1929|1928.7|1929|1928.7|1929|1928.7|1928.8|1928.5|8
1607502630000|2020-12-09 08:30:30|1928.6|1928.3|1928.8|1928.5|1929|1928.7|1928.6|1928.3|8
1607502650000|2020-12-09 08:30:50|1928.5|1928.2|1928.6|1928.3|1928.8|1928.5|1928.5|1928.2|7
1607502660000|2020-12-09 08:31:00|1928.7|1928.4|1928.4|1928.1|1928.7|1928.4|1928.4|1928.1|2
1607502680000|2020-12-09 08:31:20|1928|1927.7|1928.5|1928.2|1928.5|1928.2|1928|1927.7|2
1607502690000|2020-12-09 08:31:30|1928.1|1927.8|1927.9|1927.6|1928.1|1927.8|1927.9|1927.6|4
1607502700000|2020-12-09 08:31:40|1928.1|1927.8|1927.8|1927.5|1928.1|1927.8|1927.8|1927.5|5
1607502710000|2020-12-09 08:31:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|6
1607502720000|2020-12-09 08:32:00|1927.3|1927|1927.6|1927.3|1927.6|1927.3|1927.3|1927|8
1607502730000|2020-12-09 08:32:10|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|3
1607502750000|2020-12-09 08:32:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607502780000|2020-12-09 08:33:00|||||||||14
1607502790000|2020-12-09 08:33:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1607502800000|2020-12-09 08:33:20|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607502820000|2020-12-09 08:33:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|6
1607502850000|2020-12-09 08:34:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|3
1607502860000|2020-12-09 08:34:20|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|3
1607502880000|2020-12-09 08:34:40|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607502890000|2020-12-09 08:34:50|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|2
1607502900000|2020-12-09 08:35:00|||||||||5
1607502910000|2020-12-09 08:35:10|1929|1928.7|1929|1928.7|1929|1928.7|1928.9|1928.6|4
1607502920000|2020-12-09 08:35:20|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607502930000|2020-12-09 08:35:30|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|6
1607502950000|2020-12-09 08:35:50|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|2
1607502960000|2020-12-09 08:36:00|1928.9|1928.6|1929|1928.7|1929.1|1928.8|1928.9|1928.6|17
1607502970000|2020-12-09 08:36:10|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|3
1607502980000|2020-12-09 08:36:20|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.8|1928.5|13
1607503000000|2020-12-09 08:36:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|3
1607503010000|2020-12-09 08:36:50|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|2
1607503020000|2020-12-09 08:37:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607503050000|2020-12-09 08:37:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|6
1607503080000|2020-12-09 08:38:00|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|4
1607503090000|2020-12-09 08:38:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607503100000|2020-12-09 08:38:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|3
1607503120000|2020-12-09 08:38:40|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|3
1607503130000|2020-12-09 08:38:50|1929|1928.7|1928.6|1928.3|1929|1928.7|1928.5|1928.2|8
1607503140000|2020-12-09 08:39:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607503150000|2020-12-09 08:39:10|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607503180000|2020-12-09 08:39:40|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607503220000|2020-12-09 08:40:20|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|6
1607503240000|2020-12-09 08:40:40|1929.3|1929|1929.7|1929.4|1930|1929.7|1929.3|1929|13
1607503250000|2020-12-09 08:40:50|1929.8|1929.5|1929.7|1929.4|1929.8|1929.5|1929.7|1929.4|5
1607503260000|2020-12-09 08:41:00|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1607503270000|2020-12-09 08:41:10|1929.7|1929.4|1929.9|1929.6|1929.9|1929.6|1929.7|1929.4|11
1607503280000|2020-12-09 08:41:20|1929.6|1929.3|1929.9|1929.6|1929.9|1929.6|1929.6|1929.3|8
1607503290000|2020-12-09 08:41:30|1930|1929.7|1930.1|1929.8|1930.2|1929.9|1930|1929.7|9
1607503300000|2020-12-09 08:41:40|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|6
1607503310000|2020-12-09 08:41:50|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|2
1607503320000|2020-12-09 08:42:00|1930.4|1930.1|1930.5|1930.2|1930.5|1930.2|1930.4|1930.1|8
1607503330000|2020-12-09 08:42:10|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|26
1607503340000|2020-12-09 08:42:20|1930.7|1930.4|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|8
1607503350000|2020-12-09 08:42:30|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|5
1607503360000|2020-12-09 08:42:40|||||||||1
1607503370000|2020-12-09 08:42:50|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|2
1607503380000|2020-12-09 08:43:00|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1
1607503390000|2020-12-09 08:43:10|1930.9|1930.6|1931.2|1930.9|1931.3|1931|1930.9|1930.6|22
1607503400000|2020-12-09 08:43:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|17
1607503410000|2020-12-09 08:43:30|1931.2|1930.9|1931.2|1930.9|1931.3|1931|1931|1930.7|10
1607503420000|2020-12-09 08:43:40|1931.1|1930.8|1931.5|1931.2|1931.5|1931.2|1931.1|1930.8|33
1607503430000|2020-12-09 08:43:50|1931.4|1931.1|1931.5|1931.2|1931.5|1931.2|1931.3|1931|13
1607503440000|2020-12-09 08:44:00|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|3
1607503450000|2020-12-09 08:44:10|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|4
1607503460000|2020-12-09 08:44:20|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|2
1607503470000|2020-12-09 08:44:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|6
1607503480000|2020-12-09 08:44:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607503490000|2020-12-09 08:44:50|||||||||1
1607503500000|2020-12-09 08:45:00|1931.7|1931.4|1931.8|1931.5|1931.9|1931.6|1931.7|1931.4|11
1607503510000|2020-12-09 08:45:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|8
1607503520000|2020-12-09 08:45:20|1931.9|1931.6|1932|1931.7|1932|1931.7|1931.9|1931.6|29
1607503540000|2020-12-09 08:45:40|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|6
1607503550000|2020-12-09 08:45:50|1932|1931.7|1932.1|1931.8|1932.1|1931.8|1932|1931.7|13
1607503560000|2020-12-09 08:46:00|||||||||4
1607503570000|2020-12-09 08:46:10|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|9
1607503580000|2020-12-09 08:46:20|1932.1|1931.8|1932.4|1932.1|1932.4|1932.1|1932.1|1931.8|10
1607503590000|2020-12-09 08:46:30|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|3
1607503600000|2020-12-09 08:46:40|1932.4|1932.1|1932.2|1931.9|1932.4|1932.1|1932.2|1931.9|5
1607503610000|2020-12-09 08:46:50|1932.3|1932|1932.3|1932|1932.3|1932|1932.2|1931.9|6
1607503620000|2020-12-09 08:47:00|1932.2|1931.9|1932.1|1931.8|1932.2|1931.9|1932.1|1931.8|8
1607503630000|2020-12-09 08:47:10|1932|1931.7|1931.9|1931.6|1932|1931.7|1931.9|1931.6|10
1607503640000|2020-12-09 08:47:20|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607503650000|2020-12-09 08:47:30|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|3
1607503660000|2020-12-09 08:47:40|1932.3|1932|1932.2|1931.9|1932.3|1932|1932.2|1931.9|2
1607503670000|2020-12-09 08:47:50|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|5
1607503680000|2020-12-09 08:48:00|1932.3|1932|1932.6|1932.3|1932.6|1932.3|1932.3|1932|23
1607503690000|2020-12-09 08:48:10|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|3
1607503700000|2020-12-09 08:48:20|1932.6|1932.3|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|9
1607503710000|2020-12-09 08:48:30|1932.7|1932.4|1932.6|1932.3|1932.7|1932.4|1932.6|1932.3|3
1607503720000|2020-12-09 08:48:40|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.4|1932.1|8
1607503730000|2020-12-09 08:48:50|||||||||5
1607503740000|2020-12-09 08:49:00|1932.7|1932.4|1932.6|1932.3|1932.8|1932.5|1932.6|1932.3|9
1607503760000|2020-12-09 08:49:20|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|6
1607503770000|2020-12-09 08:49:30|1932.6|1932.3|1933|1932.7|1933|1932.7|1932.6|1932.3|30
1607503780000|2020-12-09 08:49:40|1932.9|1932.6|1932.9|1932.6|1933|1932.7|1932.9|1932.6|9
1607503790000|2020-12-09 08:49:50|1932.8|1932.5|1933|1932.7|1933|1932.7|1932.8|1932.5|21
1607503800000|2020-12-09 08:50:00|1932.9|1932.6|1933|1932.7|1933|1932.7|1932.9|1932.6|8
1607503810000|2020-12-09 08:50:10|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1
1607503820000|2020-12-09 08:50:20|1933|1932.7|1933.2|1932.9|1933.2|1932.9|1933|1932.7|11
1607503830000|2020-12-09 08:50:30|1933.1|1932.8|1932.9|1932.6|1933.2|1932.9|1932.9|1932.6|43
1607503840000|2020-12-09 08:50:40|1933.1|1932.8|1933.2|1932.9|1933.3|1933|1932.9|1932.6|16
1607503850000|2020-12-09 08:50:50|1933|1932.7|1933|1932.7|1933|1932.7|1932.9|1932.6|9
1607503860000|2020-12-09 08:51:00|1932.9|1932.6|1933.2|1932.9|1933.2|1932.9|1932.8|1932.5|16
1607503870000|2020-12-09 08:51:10|||||||||1
1607503880000|2020-12-09 08:51:20|1933.3|1933|1932.9|1932.6|1933.3|1933|1932.9|1932.6|9
1607503890000|2020-12-09 08:51:30|||||||||10
1607503900000|2020-12-09 08:51:40|||||||||1
1607503910000|2020-12-09 08:51:50|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|2
1607503920000|2020-12-09 08:52:00|1932.9|1932.6|1933|1932.7|1933|1932.7|1932.8|1932.5|13
1607503930000|2020-12-09 08:52:10|1932.9|1932.6|1932.8|1932.5|1933|1932.7|1932.8|1932.5|20
1607503940000|2020-12-09 08:52:20|1932.6|1932.3|1932.6|1932.3|1932.7|1932.4|1932.6|1932.3|4
1607503950000|2020-12-09 08:52:30|1932.5|1932.2|1932.2|1931.9|1932.6|1932.3|1932.2|1931.9|8
1607503960000|2020-12-09 08:52:40|1932.4|1932.1|1932.2|1931.9|1932.4|1932.1|1932.2|1931.9|6
1607503970000|2020-12-09 08:52:50|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1
1607503980000|2020-12-09 08:53:00|1932.2|1931.9|1932|1931.7|1932.2|1931.9|1932|1931.7|3
1607503990000|2020-12-09 08:53:10|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|5
1607504000000|2020-12-09 08:53:20|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607504010000|2020-12-09 08:53:30|1932.2|1931.9|1932|1931.7|1932.2|1931.9|1932|1931.7|6
1607504020000|2020-12-09 08:53:40|||||||||1
1607504030000|2020-12-09 08:53:50|1931.9|1931.6|1931.4|1931.1|1931.9|1931.6|1931.4|1931.1|47
1607504040000|2020-12-09 08:54:00|1931.5|1931.2|1931.5|1931.2|1931.7|1931.4|1931.2|1930.9|67
1607504050000|2020-12-09 08:54:10|1931.6|1931.3|1931.3|1931|1931.6|1931.3|1931.2|1930.9|13
1607504060000|2020-12-09 08:54:20|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.4|1931.1|47
1607504070000|2020-12-09 08:54:30|1931.8|1931.5|1932|1931.7|1932|1931.7|1931.8|1931.5|2
1607504080000|2020-12-09 08:54:40|||||||||3
1607504090000|2020-12-09 08:54:50|1932.1|1931.8|1931.8|1931.5|1932.1|1931.8|1931.8|1931.5|10
1607504110000|2020-12-09 08:55:10|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|5
1607504120000|2020-12-09 08:55:20|1932.6|1932.3|1932.7|1932.4|1932.9|1932.6|1932.6|1932.3|14
1607504130000|2020-12-09 08:55:30|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|4
1607504140000|2020-12-09 08:55:40|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1
1607504160000|2020-12-09 08:56:00|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|2
1607504170000|2020-12-09 08:56:10|||||||||2
1607504180000|2020-12-09 08:56:20|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|2
1607504190000|2020-12-09 08:56:30|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|4
1607504210000|2020-12-09 08:56:50|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607504220000|2020-12-09 08:57:00|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|2
1607504240000|2020-12-09 08:57:20|1932.1|1931.8|1932|1931.7|1932.1|1931.8|1932|1931.7|5
1607504250000|2020-12-09 08:57:30|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1
1607504260000|2020-12-09 08:57:40|1931.7|1931.4|1931.9|1931.6|1931.9|1931.6|1931.7|1931.4|6
1607504270000|2020-12-09 08:57:50|1932|1931.7|1932.2|1931.9|1932.2|1931.9|1932|1931.7|5
1607504290000|2020-12-09 08:58:10|1932.1|1931.8|1932.4|1932.1|1932.4|1932.1|1932.1|1931.8|4
1607504300000|2020-12-09 08:58:20|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|4
1607504310000|2020-12-09 08:58:30|1932.4|1932.1|1932.5|1932.2|1932.5|1932.2|1932.4|1932.1|3
1607504330000|2020-12-09 08:58:50|1932.6|1932.3|1932.5|1932.2|1932.6|1932.3|1932.5|1932.2|3
1607504340000|2020-12-09 08:59:00|1932.6|1932.3|1932.9|1932.6|1932.9|1932.6|1932.6|1932.3|6
1607504350000|2020-12-09 08:59:10|1933|1932.7|1933.2|1932.9|1933.2|1932.9|1933|1932.7|16
1607504360000|2020-12-09 08:59:20|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|10
1607504370000|2020-12-09 08:59:30|1933|1932.7|1933.1|1932.8|1933.1|1932.8|1933|1932.7|14
1607504380000|2020-12-09 08:59:40|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|10
1607504390000|2020-12-09 08:59:50|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|2
1607504400000|2020-12-09 09:00:00|1932.7|1932.4|1932.7|1932.4|1932.8|1932.5|1932.7|1932.4|15
1607504410000|2020-12-09 09:00:10|1932.6|1932.3|1932.5|1932.2|1932.6|1932.3|1932.5|1932.2|5
1607504420000|2020-12-09 09:00:20|1932.3|1932|1932.2|1931.9|1932.3|1932|1932.2|1931.9|9
1607504430000|2020-12-09 09:00:30|1932.3|1932|1932.8|1932.5|1932.8|1932.5|1932.3|1932|9
1607504440000|2020-12-09 09:00:40|1932.9|1932.6|1932.8|1932.5|1932.9|1932.6|1932.8|1932.5|4
1607504450000|2020-12-09 09:00:50|||||||||1
1607504460000|2020-12-09 09:01:00|||||||||1
1607504470000|2020-12-09 09:01:10|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1
1607504480000|2020-12-09 09:01:20|1932.7|1932.4|1932.5|1932.2|1932.7|1932.4|1932.5|1932.2|6
1607504490000|2020-12-09 09:01:30|1932.6|1932.3|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|5
1607504500000|2020-12-09 09:01:40|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|4
1607504520000|2020-12-09 09:02:00|1932.4|1932.1|1932.3|1932|1932.4|1932.1|1932.3|1932|11
1607504530000|2020-12-09 09:02:10|1932.5|1932.2|1932.3|1932|1932.5|1932.2|1932.3|1932|11
1607504540000|2020-12-09 09:02:20|1932.2|1931.9|1932.1|1931.8|1932.2|1931.9|1932.1|1931.8|10
1607504550000|2020-12-09 09:02:30|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|2
1607504560000|2020-12-09 09:02:40|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|7
1607504570000|2020-12-09 09:02:50|1932.2|1931.9|1932.1|1931.8|1932.2|1931.9|1932.1|1931.8|9
1607504580000|2020-12-09 09:03:00|||||||||8
1607504590000|2020-12-09 09:03:10|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|2
1607504600000|2020-12-09 09:03:20|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|6
1607504610000|2020-12-09 09:03:30|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607504620000|2020-12-09 09:03:40|1931.9|1931.6|1932|1931.7|1932|1931.7|1931.9|1931.6|4
1607504630000|2020-12-09 09:03:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|2
1607504640000|2020-12-09 09:04:00|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|4
1607504650000|2020-12-09 09:04:10|1932.2|1931.9|1932.3|1932|1932.3|1932|1932.2|1931.9|6
1607504660000|2020-12-09 09:04:20|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607504680000|2020-12-09 09:04:40|1932.1|1931.8|1932|1931.7|1932.1|1931.8|1932|1931.7|3
1607504690000|2020-12-09 09:04:50|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607504700000|2020-12-09 09:05:00|||||||||5
1607504710000|2020-12-09 09:05:10|1932.3|1932|1932.3|1932|1932.4|1932.1|1932.3|1932|10
1607504720000|2020-12-09 09:05:20|1932.2|1931.9|1932.3|1932|1932.3|1932|1932.2|1931.9|3
1607504730000|2020-12-09 09:05:30|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|5
1607504740000|2020-12-09 09:05:40|1932.4|1932.1|1932.4|1932.1|1932.5|1932.2|1932.4|1932.1|11
1607504750000|2020-12-09 09:05:50|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607504760000|2020-12-09 09:06:00|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|7
1607504770000|2020-12-09 09:06:10|1932|1931.7|1931.7|1931.4|1932|1931.7|1931.6|1931.3|29
1607504780000|2020-12-09 09:06:20|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|3
1607504800000|2020-12-09 09:06:40|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1
1607504810000|2020-12-09 09:06:50|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|4
1607504820000|2020-12-09 09:07:00|||||||||4
1607504830000|2020-12-09 09:07:10|1931.7|1931.4|1931.8|1931.5|1931.8|1931.5|1931.6|1931.3|11
1607504840000|2020-12-09 09:07:20|||||||||2
1607504850000|2020-12-09 09:07:30|1931.9|1931.6|1931.7|1931.4|1931.9|1931.6|1931.6|1931.3|5
1607504860000|2020-12-09 09:07:40|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|3
1607504870000|2020-12-09 09:07:50|1931.7|1931.4|1931.8|1931.5|1931.9|1931.6|1931.7|1931.4|8
1607504880000|2020-12-09 09:08:00|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1
1607504890000|2020-12-09 09:08:10|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607504900000|2020-12-09 09:08:20|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607504910000|2020-12-09 09:08:30|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607504920000|2020-12-09 09:08:40|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|2
1607504930000|2020-12-09 09:08:50|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.2|1930.9|7
1607504940000|2020-12-09 09:09:00|1931.2|1930.9|1931.3|1931|1931.3|1931|1931.2|1930.9|3
1607504950000|2020-12-09 09:09:10|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.4|1931.1|11
1607504960000|2020-12-09 09:09:20|1931.5|1931.2|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|7
1607504970000|2020-12-09 09:09:30|||||||||18
1607504980000|2020-12-09 09:09:40|1931.7|1931.4|1931.8|1931.5|1931.8|1931.5|1931.7|1931.4|10
1607504990000|2020-12-09 09:09:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|3
1607505000000|2020-12-09 09:10:00|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|2
1607505010000|2020-12-09 09:10:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|3
1607505020000|2020-12-09 09:10:20|1931.8|1931.5|1931.6|1931.3|1931.8|1931.5|1931.6|1931.3|5
1607505030000|2020-12-09 09:10:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607505040000|2020-12-09 09:10:40|1931.2|1930.9|1930.9|1930.6|1931.2|1930.9|1930.9|1930.6|6
1607505050000|2020-12-09 09:10:50|1931|1930.7|1931.3|1931|1931.3|1931|1931|1930.7|5
1607505060000|2020-12-09 09:11:00|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|14
1607505070000|2020-12-09 09:11:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.2|1930.9|19
1607505080000|2020-12-09 09:11:20|1931.2|1930.9|1931.3|1931|1931.3|1931|1931.2|1930.9|2
1607505090000|2020-12-09 09:11:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|2
1607505100000|2020-12-09 09:11:40|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|8
1607505110000|2020-12-09 09:11:50|||||||||1
1607505120000|2020-12-09 09:12:00|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|2
1607505130000|2020-12-09 09:12:10|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.8|1930.5|12
1607505140000|2020-12-09 09:12:20|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|4
1607505150000|2020-12-09 09:12:30|||||||||1
1607505160000|2020-12-09 09:12:40|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.6|1930.3|61
1607505170000|2020-12-09 09:12:50|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|4
1607505180000|2020-12-09 09:13:00|||||||||2
1607505190000|2020-12-09 09:13:10|1930.9|1930.6|1930.8|1930.5|1930.9|1930.6|1930.8|1930.5|2
1607505200000|2020-12-09 09:13:20|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.6|1930.3|11
1607505210000|2020-12-09 09:13:30|||||||||3
1607505220000|2020-12-09 09:13:40|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|6
1607505230000|2020-12-09 09:13:50|1930.9|1930.6|1930.9|1930.6|1931|1930.7|1930.9|1930.6|7
1607505240000|2020-12-09 09:14:00|||||||||2
1607505250000|2020-12-09 09:14:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607505260000|2020-12-09 09:14:20|||||||||1
1607505270000|2020-12-09 09:14:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|5
1607505280000|2020-12-09 09:14:40|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|4
1607505290000|2020-12-09 09:14:50|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|4
1607505300000|2020-12-09 09:15:00|1931.3|1931|1931.1|1930.8|1931.3|1931|1931.1|1930.8|3
1607505310000|2020-12-09 09:15:10|||||||||2
1607505330000|2020-12-09 09:15:30|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|3
1607505340000|2020-12-09 09:15:40|1931|1930.7|1931.1|1930.8|1931.1|1930.8|1931|1930.7|3
1607505350000|2020-12-09 09:15:50|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|3
1607505360000|2020-12-09 09:16:00|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607505370000|2020-12-09 09:16:10|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|2
1607505380000|2020-12-09 09:16:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|2
1607505390000|2020-12-09 09:16:30|||||||||1
1607505400000|2020-12-09 09:16:40|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|5
1607505410000|2020-12-09 09:16:50|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|3
1607505420000|2020-12-09 09:17:00|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|4
1607505430000|2020-12-09 09:17:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|4
1607505440000|2020-12-09 09:17:20|||||||||1
1607505450000|2020-12-09 09:17:30|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|10
1607505460000|2020-12-09 09:17:40|1931.6|1931.3|1931.9|1931.6|1932|1931.7|1931.6|1931.3|15
1607505470000|2020-12-09 09:17:50|||||||||1
1607505480000|2020-12-09 09:18:00|1931.7|1931.4|1931.6|1931.3|1931.7|1931.4|1931.6|1931.3|2
1607505500000|2020-12-09 09:18:20|||||||||1
1607505510000|2020-12-09 09:18:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607505520000|2020-12-09 09:18:40|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607505540000|2020-12-09 09:19:00|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|3
1607505550000|2020-12-09 09:19:10|1931.3|1931|1931.5|1931.2|1931.5|1931.2|1931.3|1931|3
1607505560000|2020-12-09 09:19:20|||||||||2
1607505570000|2020-12-09 09:19:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607505590000|2020-12-09 09:19:50|||||||||1
1607505600000|2020-12-09 09:20:00|||||||||1
1607505610000|2020-12-09 09:20:10|||||||||1
1607505620000|2020-12-09 09:20:20|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|2
1607505630000|2020-12-09 09:20:30|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607505640000|2020-12-09 09:20:40|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|4
1607505650000|2020-12-09 09:20:50|1930.9|1930.6|1931|1930.7|1931|1930.7|1930.9|1930.6|2
1607505660000|2020-12-09 09:21:00|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|4
1607505670000|2020-12-09 09:21:10|||||||||2
1607505680000|2020-12-09 09:21:20|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607505690000|2020-12-09 09:21:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|3
1607505700000|2020-12-09 09:21:40|||||||||1
1607505710000|2020-12-09 09:21:50|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.6|1930.3|14
1607505730000|2020-12-09 09:22:10|1930.9|1930.6|1930.9|1930.6|1931|1930.7|1930.9|1930.6|7
1607505750000|2020-12-09 09:22:30|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|3
1607505760000|2020-12-09 09:22:40|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607505770000|2020-12-09 09:22:50|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607505790000|2020-12-09 09:23:10|1931.2|1930.9|1931.2|1930.9|1931.3|1931|1931.2|1930.9|13
1607505800000|2020-12-09 09:23:20|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607505810000|2020-12-09 09:23:30|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|2
1607505820000|2020-12-09 09:23:40|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607505840000|2020-12-09 09:24:00|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|2
1607505850000|2020-12-09 09:24:10|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1
1607505860000|2020-12-09 09:24:20|1930.9|1930.6|1930.8|1930.5|1930.9|1930.6|1930.8|1930.5|3
1607505870000|2020-12-09 09:24:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607505890000|2020-12-09 09:24:50|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607505900000|2020-12-09 09:25:00|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|3
1607505910000|2020-12-09 09:25:10|1931.2|1930.9|1931.3|1931|1931.3|1931|1931.2|1930.9|6
1607505920000|2020-12-09 09:25:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|7
1607505930000|2020-12-09 09:25:30|1931.6|1931.3|1931.3|1931|1931.6|1931.3|1931.3|1931|8
1607505940000|2020-12-09 09:25:40|1931.4|1931.1|1931.5|1931.2|1931.5|1931.2|1931.4|1931.1|4
1607505950000|2020-12-09 09:25:50|||||||||2
1607505960000|2020-12-09 09:26:00|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|2
1607505970000|2020-12-09 09:26:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|3
1607505980000|2020-12-09 09:26:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607505990000|2020-12-09 09:26:30|1931|1930.7|1930.8|1930.5|1931|1930.7|1930.8|1930.5|5
1607506000000|2020-12-09 09:26:40|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607506010000|2020-12-09 09:26:50|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|3
1607506020000|2020-12-09 09:27:00|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|4
1607506030000|2020-12-09 09:27:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607506040000|2020-12-09 09:27:20|1931.1|1930.8|1931.3|1931|1931.3|1931|1931.1|1930.8|18
1607506050000|2020-12-09 09:27:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|58
1607506060000|2020-12-09 09:27:40|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|5
1607506080000|2020-12-09 09:28:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|2
1607506100000|2020-12-09 09:28:20|1931|1930.7|1931|1930.7|1931|1930.7|1930.9|1930.6|4
1607506110000|2020-12-09 09:28:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607506120000|2020-12-09 09:28:40|1931|1930.7|1931.1|1930.8|1931.1|1930.8|1931|1930.7|3
1607506130000|2020-12-09 09:28:50|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607506140000|2020-12-09 09:29:00|1930.7|1930.4|1930.8|1930.5|1930.8|1930.5|1930.7|1930.4|8
1607506150000|2020-12-09 09:29:10|1930.9|1930.6|1930.7|1930.4|1930.9|1930.6|1930.7|1930.4|11
1607506160000|2020-12-09 09:29:20|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|7
1607506170000|2020-12-09 09:29:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607506180000|2020-12-09 09:29:40|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607506190000|2020-12-09 09:29:50|1930.9|1930.6|1931.1|1930.8|1931.1|1930.8|1930.9|1930.6|6
1607506200000|2020-12-09 09:30:00|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|10
1607506210000|2020-12-09 09:30:10|1931.1|1930.8|1931|1930.7|1931.1|1930.8|1931|1930.7|2
1607506220000|2020-12-09 09:30:20|1930.9|1930.6|1930.8|1930.5|1930.9|1930.6|1930.8|1930.5|2
1607506240000|2020-12-09 09:30:40|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|5
1607506250000|2020-12-09 09:30:50|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607506260000|2020-12-09 09:31:00|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|4
1607506270000|2020-12-09 09:31:10|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|7
1607506280000|2020-12-09 09:31:20|1930.9|1930.6|1931|1930.7|1931|1930.7|1930.9|1930.6|6
1607506290000|2020-12-09 09:31:30|||||||||3
1607506300000|2020-12-09 09:31:40|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|3
1607506310000|2020-12-09 09:31:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|3
1607506320000|2020-12-09 09:32:00|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1931.2|1930.9|3
1607506330000|2020-12-09 09:32:10|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|4
1607506340000|2020-12-09 09:32:20|1931.4|1931.1|1930.9|1930.6|1931.4|1931.1|1930.9|1930.6|17
1607506350000|2020-12-09 09:32:30|||||||||4
1607506360000|2020-12-09 09:32:40|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607506370000|2020-12-09 09:32:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607506380000|2020-12-09 09:33:00|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|2
1607506390000|2020-12-09 09:33:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607506400000|2020-12-09 09:33:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607506410000|2020-12-09 09:33:30|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607506420000|2020-12-09 09:33:40|||||||||1
1607506430000|2020-12-09 09:33:50|1931.5|1931.2|1931.3|1931|1931.5|1931.2|1931.3|1931|4
1607506440000|2020-12-09 09:34:00|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|3
1607506450000|2020-12-09 09:34:10|||||||||1
1607506460000|2020-12-09 09:34:20|||||||||1
1607506470000|2020-12-09 09:34:30|1931.3|1931|1931.6|1931.3|1931.6|1931.3|1931.3|1931|10
1607506480000|2020-12-09 09:34:40|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|4
1607506490000|2020-12-09 09:34:50|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607506500000|2020-12-09 09:35:00|||||||||1
1607506510000|2020-12-09 09:35:10|1931.7|1931.4|1931.6|1931.3|1931.7|1931.4|1931.6|1931.3|7
1607506520000|2020-12-09 09:35:20|1931.7|1931.4|1931.8|1931.5|1931.8|1931.5|1931.7|1931.4|6
1607506530000|2020-12-09 09:35:30|1931.7|1931.4|1931.5|1931.2|1931.7|1931.4|1931.5|1931.2|2
1607506540000|2020-12-09 09:35:40|1931.8|1931.5|1931.6|1931.3|1931.8|1931.5|1931.6|1931.3|2
1607506550000|2020-12-09 09:35:50|||||||||1
1607506560000|2020-12-09 09:36:00|1931.5|1931.2|1931.4|1931.1|1931.6|1931.3|1931.4|1931.1|6
1607506580000|2020-12-09 09:36:20|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|4
1607506590000|2020-12-09 09:36:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|4
1607506600000|2020-12-09 09:36:40|1931.6|1931.3|1931.7|1931.4|1931.7|1931.4|1931.6|1931.3|9
1607506610000|2020-12-09 09:36:50|1931.8|1931.5|1931.7|1931.4|1931.8|1931.5|1931.7|1931.4|5
1607506620000|2020-12-09 09:37:00|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607506630000|2020-12-09 09:37:10|||||||||2
1607506640000|2020-12-09 09:37:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|2
1607506650000|2020-12-09 09:37:30|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|3
1607506660000|2020-12-09 09:37:40|1931.7|1931.4|1931.5|1931.2|1931.7|1931.4|1931.5|1931.2|5
1607506670000|2020-12-09 09:37:50|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|3
1607506680000|2020-12-09 09:38:00|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607506700000|2020-12-09 09:38:20|||||||||1
1607506710000|2020-12-09 09:38:30|||||||||1
1607506720000|2020-12-09 09:38:40|||||||||1
1607506730000|2020-12-09 09:38:50|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607506740000|2020-12-09 09:39:00|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.4|1931.1|4
1607506750000|2020-12-09 09:39:10|||||||||1
1607506760000|2020-12-09 09:39:20|||||||||2
1607506780000|2020-12-09 09:39:40|1931.5|1931.2|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|5
1607506790000|2020-12-09 09:39:50|||||||||1
1607506800000|2020-12-09 09:40:00|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|4
1607506820000|2020-12-09 09:40:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607506830000|2020-12-09 09:40:30|1931.5|1931.2|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|5
1607506840000|2020-12-09 09:40:40|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.4|1931.1|3
1607506850000|2020-12-09 09:40:50|||||||||1
1607506860000|2020-12-09 09:41:00|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607506870000|2020-12-09 09:41:10|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|9
1607506880000|2020-12-09 09:41:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|4
1607506890000|2020-12-09 09:41:30|||||||||2
1607506900000|2020-12-09 09:41:40|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607506910000|2020-12-09 09:41:50|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607506920000|2020-12-09 09:42:00|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607506940000|2020-12-09 09:42:20|1931.7|1931.4|1931.6|1931.3|1931.7|1931.4|1931.6|1931.3|3
1607506960000|2020-12-09 09:42:40|||||||||1
1607506970000|2020-12-09 09:42:50|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607506980000|2020-12-09 09:43:00|||||||||1
1607506990000|2020-12-09 09:43:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607507010000|2020-12-09 09:43:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|4
1607507020000|2020-12-09 09:43:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|6
1607507030000|2020-12-09 09:43:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1
1607507040000|2020-12-09 09:44:00|1932|1931.7|1931.9|1931.6|1932|1931.7|1931.9|1931.6|16
1607507050000|2020-12-09 09:44:10|1932.2|1931.9|1932.1|1931.8|1932.3|1932|1932.1|1931.8|13
1607507060000|2020-12-09 09:44:20|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|2
1607507070000|2020-12-09 09:44:30|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|5
1607507080000|2020-12-09 09:44:40|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|10
1607507090000|2020-12-09 09:44:50|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|3
1607507100000|2020-12-09 09:45:00|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607507110000|2020-12-09 09:45:10|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|8
1607507120000|2020-12-09 09:45:20|1932.3|1932|1932.2|1931.9|1932.3|1932|1932.2|1931.9|3
1607507130000|2020-12-09 09:45:30|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|1
1607507140000|2020-12-09 09:45:40|||||||||1
1607507150000|2020-12-09 09:45:50|||||||||1
1607507160000|2020-12-09 09:46:00|1932.1|1931.8|1931.8|1931.5|1932.1|1931.8|1931.8|1931.5|3
1607507170000|2020-12-09 09:46:10|1931.9|1931.6|1931.7|1931.4|1931.9|1931.6|1931.7|1931.4|15
1607507180000|2020-12-09 09:46:20|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|3
1607507190000|2020-12-09 09:46:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607507200000|2020-12-09 09:46:40|1931.6|1931.3|1931.4|1931.1|1931.6|1931.3|1931.4|1931.1|3
1607507210000|2020-12-09 09:46:50|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607507220000|2020-12-09 09:47:00|1931.7|1931.4|1931.4|1931.1|1931.7|1931.4|1931.4|1931.1|5
1607507230000|2020-12-09 09:47:10|1931.6|1931.3|1931.8|1931.5|1931.8|1931.5|1931.6|1931.3|3
1607507240000|2020-12-09 09:47:20|||||||||2
1607507250000|2020-12-09 09:47:30|||||||||2
1607507260000|2020-12-09 09:47:40|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607507270000|2020-12-09 09:47:50|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|5
1607507280000|2020-12-09 09:48:00|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|2
1607507290000|2020-12-09 09:48:10|1931.8|1931.5|1931.9|1931.6|1931.9|1931.6|1931.8|1931.5|2
1607507300000|2020-12-09 09:48:20|||||||||1
1607507310000|2020-12-09 09:48:30|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|2
1607507320000|2020-12-09 09:48:40|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607507330000|2020-12-09 09:48:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1
1607507340000|2020-12-09 09:49:00|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607507360000|2020-12-09 09:49:20|1932|1931.7|1931.9|1931.6|1932|1931.7|1931.9|1931.6|2
1607507380000|2020-12-09 09:49:40|||||||||1
1607507390000|2020-12-09 09:49:50|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|2
1607507400000|2020-12-09 09:50:00|||||||||5
1607507410000|2020-12-09 09:50:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607507420000|2020-12-09 09:50:20|||||||||1
1607507440000|2020-12-09 09:50:40|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|5
1607507450000|2020-12-09 09:50:50|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607507460000|2020-12-09 09:51:00|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|4
1607507470000|2020-12-09 09:51:10|||||||||1
1607507480000|2020-12-09 09:51:20|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|5
1607507500000|2020-12-09 09:51:40|1931.5|1931.2|1931.3|1931|1931.5|1931.2|1931.3|1931|11
1607507510000|2020-12-09 09:51:50|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|6
1607507520000|2020-12-09 09:52:00|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.4|1931.1|2
1607507530000|2020-12-09 09:52:10|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1931.2|1930.9|6
1607507540000|2020-12-09 09:52:20|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607507550000|2020-12-09 09:52:30|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607507560000|2020-12-09 09:52:40|||||||||1
1607507570000|2020-12-09 09:52:50|||||||||1
1607507580000|2020-12-09 09:53:00|||||||||1
1607507590000|2020-12-09 09:53:10|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607507610000|2020-12-09 09:53:30|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607507620000|2020-12-09 09:53:40|||||||||1
1607507630000|2020-12-09 09:53:50|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607507640000|2020-12-09 09:54:00|||||||||1
1607507650000|2020-12-09 09:54:10|1931.7|1931.4|1931.8|1931.5|1931.8|1931.5|1931.7|1931.4|2
1607507660000|2020-12-09 09:54:20|1931.9|1931.6|1932|1931.7|1932|1931.7|1931.9|1931.6|4
1607507670000|2020-12-09 09:54:30|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607507680000|2020-12-09 09:54:40|||||||||1
1607507690000|2020-12-09 09:54:50|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607507700000|2020-12-09 09:55:00|1932.2|1931.9|1932|1931.7|1932.2|1931.9|1932|1931.7|8
1607507710000|2020-12-09 09:55:10|1931.9|1931.6|1931.9|1931.6|1932|1931.7|1931.9|1931.6|3
1607507720000|2020-12-09 09:55:20|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|2
1607507730000|2020-12-09 09:55:30|1932.1|1931.8|1932.3|1932|1932.3|1932|1932.1|1931.8|7
1607507740000|2020-12-09 09:55:40|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|2
1607507750000|2020-12-09 09:55:50|||||||||2
1607507760000|2020-12-09 09:56:00|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|9
1607507780000|2020-12-09 09:56:20|1932.2|1931.9|1932|1931.7|1932.2|1931.9|1932|1931.7|6
1607507790000|2020-12-09 09:56:30|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|7
1607507810000|2020-12-09 09:56:50|1932|1931.7|1931.9|1931.6|1932|1931.7|1931.9|1931.6|9
1607507820000|2020-12-09 09:57:00|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|2
1607507830000|2020-12-09 09:57:10|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|4
1607507850000|2020-12-09 09:57:30|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607507860000|2020-12-09 09:57:40|1932.3|1932|1932.1|1931.8|1932.3|1932|1932.1|1931.8|5
1607507870000|2020-12-09 09:57:50|1932.2|1931.9|1932.1|1931.8|1932.2|1931.9|1931.9|1931.6|10
1607507880000|2020-12-09 09:58:00|||||||||1
1607507890000|2020-12-09 09:58:10|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|13
1607507900000|2020-12-09 09:58:20|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|4
1607507910000|2020-12-09 09:58:30|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|2
1607507920000|2020-12-09 09:58:40|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607507930000|2020-12-09 09:58:50|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|5
1607507940000|2020-12-09 09:59:00|1931.7|1931.4|1932.2|1931.9|1932.5|1932.2|1931.7|1931.4|69
1607507950000|2020-12-09 09:59:10|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|4
1607507960000|2020-12-09 09:59:20|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|5
1607507970000|2020-12-09 09:59:30|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607507980000|2020-12-09 09:59:40|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1
1607507990000|2020-12-09 09:59:50|1932.3|1932|1932.4|1932.1|1932.4|1932.1|1932.3|1932|2
1607508000000|2020-12-09 10:00:00|1932.2|1931.9|1932.3|1932|1932.3|1932|1932.2|1931.9|3
1607508010000|2020-12-09 10:00:10|1932.4|1932.1|1932.3|1932|1932.4|1932.1|1932.3|1932|5
1607508020000|2020-12-09 10:00:20|||||||||1
1607508050000|2020-12-09 10:00:50|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607508060000|2020-12-09 10:01:00|1932.5|1932.2|1932.5|1932.2|1932.6|1932.3|1932.5|1932.2|6
1607508070000|2020-12-09 10:01:10|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607508080000|2020-12-09 10:01:20|||||||||1
1607508090000|2020-12-09 10:01:30|||||||||1
1607508120000|2020-12-09 10:02:00|||||||||2
1607508130000|2020-12-09 10:02:10|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|8
1607508140000|2020-12-09 10:02:20|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|2
1607508150000|2020-12-09 10:02:30|||||||||1
1607508190000|2020-12-09 10:03:10|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|2
1607508200000|2020-12-09 10:03:20|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|2
1607508210000|2020-12-09 10:03:30|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1
1607508220000|2020-12-09 10:03:40|1932.6|1932.3|1932.7|1932.4|1932.8|1932.5|1932.6|1932.3|21
1607508230000|2020-12-09 10:03:50|||||||||2
1607508240000|2020-12-09 10:04:00|1932.8|1932.5|1932.7|1932.4|1932.8|1932.5|1932.7|1932.4|3
1607508250000|2020-12-09 10:04:10|1932.8|1932.5|1932.9|1932.6|1932.9|1932.6|1932.8|1932.5|38
1607508260000|2020-12-09 10:04:20|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|3
1607508270000|2020-12-09 10:04:30|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|3
1607508280000|2020-12-09 10:04:40|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|22
1607508300000|2020-12-09 10:05:00|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1
1607508310000|2020-12-09 10:05:10|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1
1607508320000|2020-12-09 10:05:20|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1
1607508330000|2020-12-09 10:05:30|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|10
1607508340000|2020-12-09 10:05:40|||||||||1
1607508390000|2020-12-09 10:06:30|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1
1607508440000|2020-12-09 10:07:20|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607508460000|2020-12-09 10:07:40|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607508480000|2020-12-09 10:08:00|1932.4|1932.1|1932.3|1932|1932.4|1932.1|1932.3|1932|3
1607508490000|2020-12-09 10:08:10|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.1|1931.8|4
1607508500000|2020-12-09 10:08:20|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|2
1607508540000|2020-12-09 10:09:00|1932|1931.7|1932.1|1931.8|1932.1|1931.8|1932|1931.7|11
1607508620000|2020-12-09 10:10:20|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1
1607508630000|2020-12-09 10:10:30|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|8
1607508640000|2020-12-09 10:10:40|1931.9|1931.6|1931.6|1931.3|1931.9|1931.6|1931.6|1931.3|18
1607508650000|2020-12-09 10:10:50|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|14
1607508660000|2020-12-09 10:11:00|1931.8|1931.5|1931.7|1931.4|1931.8|1931.5|1931.7|1931.4|2
1607508720000|2020-12-09 10:12:00|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607508730000|2020-12-09 10:12:10|||||||||1
1607508740000|2020-12-09 10:12:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|2
1607508750000|2020-12-09 10:12:30|||||||||1
1607508790000|2020-12-09 10:13:10|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607508840000|2020-12-09 10:14:00|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|3
1607508850000|2020-12-09 10:14:10|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607508860000|2020-12-09 10:14:20|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607508870000|2020-12-09 10:14:30|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607508930000|2020-12-09 10:15:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607508960000|2020-12-09 10:16:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607508970000|2020-12-09 10:16:10|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|4
1607508980000|2020-12-09 10:16:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|3
1607509010000|2020-12-09 10:16:50|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607509040000|2020-12-09 10:17:20|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|3
1607509050000|2020-12-09 10:17:30|1931|1930.7|1931.7|1931.4|1932|1931.7|1931|1930.7|40
1607509060000|2020-12-09 10:17:40|1931.8|1931.5|1931.6|1931.3|1931.8|1931.5|1931.6|1931.3|5
1607509070000|2020-12-09 10:17:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|4
1607509090000|2020-12-09 10:18:10|1931|1930.7|1931|1930.7|1931|1930.7|1930.9|1930.6|3
1607509120000|2020-12-09 10:18:40|1931.2|1930.9|1931.5|1931.2|1931.5|1931.2|1931.2|1930.9|28
1607509130000|2020-12-09 10:18:50|1931.6|1931.3|1931.7|1931.4|1931.7|1931.4|1931.6|1931.3|3
1607509140000|2020-12-09 10:19:00|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|4
1607509150000|2020-12-09 10:19:10|1932.4|1932.1|1932.3|1932|1932.4|1932.1|1932.3|1932|3
1607509160000|2020-12-09 10:19:20|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1
1607509170000|2020-12-09 10:19:30|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|3
1607509190000|2020-12-09 10:19:50|1932.1|1931.8|1931.9|1931.6|1932.1|1931.8|1931.9|1931.6|2
1607509210000|2020-12-09 10:20:10|1931.7|1931.4|1931.3|1931|1931.7|1931.4|1931.2|1930.9|84
1607509220000|2020-12-09 10:20:20|1931.2|1930.9|1931.3|1931|1931.3|1931|1931.2|1930.9|20
1607509240000|2020-12-09 10:20:40|1931.5|1931.2|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|5
1607509260000|2020-12-09 10:21:00|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607509270000|2020-12-09 10:21:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607509280000|2020-12-09 10:21:20|1931.5|1931.2|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|5
1607509300000|2020-12-09 10:21:40|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|2
1607509310000|2020-12-09 10:21:50|1932.1|1931.8|1932.2|1931.9|1932.2|1931.9|1932.1|1931.8|7
1607509330000|2020-12-09 10:22:10|1932.1|1931.8|1931.9|1931.6|1932.1|1931.8|1931.8|1931.5|17
1607509340000|2020-12-09 10:22:20|1931.8|1931.5|1932|1931.7|1932|1931.7|1931.8|1931.5|4
1607509350000|2020-12-09 10:22:30|1932.1|1931.8|1931.7|1931.4|1932.1|1931.8|1931.7|1931.4|3
1607509360000|2020-12-09 10:22:40|1931.9|1931.6|1932.2|1931.9|1932.2|1931.9|1931.9|1931.6|6
1607509380000|2020-12-09 10:23:00|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607509410000|2020-12-09 10:23:30|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607509420000|2020-12-09 10:23:40|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607509430000|2020-12-09 10:23:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|6
1607509450000|2020-12-09 10:24:10|1931.7|1931.4|1931.8|1931.5|1931.8|1931.5|1931.7|1931.4|3
1607509460000|2020-12-09 10:24:20|1931.7|1931.4|1931.7|1931.4|1931.8|1931.5|1931.7|1931.4|5
1607509470000|2020-12-09 10:24:30|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|8
1607509490000|2020-12-09 10:24:50|1931.4|1931.1|1931.5|1931.2|1931.5|1931.2|1931.4|1931.1|11
1607509500000|2020-12-09 10:25:00|1931.3|1931|1931.5|1931.2|1931.5|1931.2|1931.2|1930.9|18
1607509510000|2020-12-09 10:25:10|||||||||1
1607509520000|2020-12-09 10:25:20|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.3|1931|3
1607509540000|2020-12-09 10:25:40|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607509550000|2020-12-09 10:25:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607509560000|2020-12-09 10:26:00|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|8
1607509570000|2020-12-09 10:26:10|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|2
1607509610000|2020-12-09 10:26:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607509630000|2020-12-09 10:27:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607509640000|2020-12-09 10:27:20|1931.3|1931|1931.5|1931.2|1931.5|1931.2|1931.3|1931|7
1607509650000|2020-12-09 10:27:30|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|5
1607509660000|2020-12-09 10:27:40|||||||||1
1607509670000|2020-12-09 10:27:50|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|15
1607509690000|2020-12-09 10:28:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|4
1607509700000|2020-12-09 10:28:20|1931.2|1930.9|1931.4|1931.1|1931.5|1931.2|1931.2|1930.9|21
1607509710000|2020-12-09 10:28:30|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|13
1607509720000|2020-12-09 10:28:40|1931.3|1931|1931.5|1931.2|1931.6|1931.3|1931.3|1931|28
1607509740000|2020-12-09 10:29:00|||||||||1
1607509760000|2020-12-09 10:29:20|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607509770000|2020-12-09 10:29:30|||||||||2
1607509780000|2020-12-09 10:29:40|1931.2|1930.9|1931.3|1931|1931.3|1931|1931.2|1930.9|34
1607509790000|2020-12-09 10:29:50|1931.2|1930.9|1931.3|1931|1931.3|1931|1931.2|1930.9|5
1607509800000|2020-12-09 10:30:00|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1931.2|1930.9|27
1607509810000|2020-12-09 10:30:10|||||||||2
1607509820000|2020-12-09 10:30:20|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|10
1607509830000|2020-12-09 10:30:30|1931.6|1931.3|1931.9|1931.6|1931.9|1931.6|1931.6|1931.3|23
1607509840000|2020-12-09 10:30:40|1931.8|1931.5|1931.6|1931.3|1931.8|1931.5|1931.6|1931.3|7
1607509850000|2020-12-09 10:30:50|||||||||4
1607509860000|2020-12-09 10:31:00|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.4|1931.1|4
1607509890000|2020-12-09 10:31:30|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607509960000|2020-12-09 10:32:40|1931.7|1931.4|1931.5|1931.2|1931.7|1931.4|1931.5|1931.2|28
1607509980000|2020-12-09 10:33:00|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|3
1607509990000|2020-12-09 10:33:10|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607510030000|2020-12-09 10:33:50|||||||||3
1607510040000|2020-12-09 10:34:00|||||||||1
1607510070000|2020-12-09 10:34:30|||||||||2
1607510080000|2020-12-09 10:34:40|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607510090000|2020-12-09 10:34:50|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|27
1607510100000|2020-12-09 10:35:00|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.3|1931|14
1607510110000|2020-12-09 10:35:10|||||||||1
1607510120000|2020-12-09 10:35:20|1931.3|1931|1931.3|1931|1931.3|1931|1931.2|1930.9|30
1607510130000|2020-12-09 10:35:30|1931.2|1930.9|1931.3|1931|1931.4|1931.1|1931.2|1930.9|10
1607510150000|2020-12-09 10:35:50|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|2
1607510160000|2020-12-09 10:36:00|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607510170000|2020-12-09 10:36:10|||||||||1
1607510250000|2020-12-09 10:37:30|1931.3|1931|1931|1930.7|1931.3|1931|1931|1930.7|36
1607510270000|2020-12-09 10:37:50|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|5
1607510280000|2020-12-09 10:38:00|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.4|1931.1|7
1607510290000|2020-12-09 10:38:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|7
1607510300000|2020-12-09 10:38:20|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607510340000|2020-12-09 10:39:00|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|2
1607510350000|2020-12-09 10:39:10|1931.2|1930.9|1931|1930.7|1931.2|1930.9|1931|1930.7|11
1607510360000|2020-12-09 10:39:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|4
1607510370000|2020-12-09 10:39:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|4
1607510380000|2020-12-09 10:39:40|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|2
1607510390000|2020-12-09 10:39:50|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|3
1607510400000|2020-12-09 10:40:00|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607510420000|2020-12-09 10:40:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607510430000|2020-12-09 10:40:30|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|2
1607510500000|2020-12-09 10:41:40|||||||||2
1607510510000|2020-12-09 10:41:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607510520000|2020-12-09 10:42:00|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|3
1607510540000|2020-12-09 10:42:20|||||||||2
1607510590000|2020-12-09 10:43:10|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1930.9|1930.6|3
1607510610000|2020-12-09 10:43:30|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607510680000|2020-12-09 10:44:40|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|2
1607510710000|2020-12-09 10:45:10|||||||||1
1607510720000|2020-12-09 10:45:20|1930.9|1930.6|1931|1930.7|1931|1930.7|1930.9|1930.6|2
1607510750000|2020-12-09 10:45:50|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607510760000|2020-12-09 10:46:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607510770000|2020-12-09 10:46:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|2
1607510790000|2020-12-09 10:46:30|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|6
1607510840000|2020-12-09 10:47:20|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|2
1607510860000|2020-12-09 10:47:40|||||||||3
1607510950000|2020-12-09 10:49:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|12
1607510960000|2020-12-09 10:49:20|||||||||1
1607510990000|2020-12-09 10:49:50|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1
1607511000000|2020-12-09 10:50:00|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|67
1607511010000|2020-12-09 10:50:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|4
1607511020000|2020-12-09 10:50:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607511030000|2020-12-09 10:50:30|||||||||1
1607511040000|2020-12-09 10:50:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|13
1607511050000|2020-12-09 10:50:50|1931.7|1931.4|1931.6|1931.3|1931.7|1931.4|1931.6|1931.3|20
1607511070000|2020-12-09 10:51:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|2
1607511110000|2020-12-09 10:51:50|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|14
1607511120000|2020-12-09 10:52:00|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.3|1931|33
1607511130000|2020-12-09 10:52:10|||||||||1
1607511150000|2020-12-09 10:52:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607511160000|2020-12-09 10:52:40|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|5
1607511170000|2020-12-09 10:52:50|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|10
1607511220000|2020-12-09 10:53:40|||||||||1
1607511240000|2020-12-09 10:54:00|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|4
1607511260000|2020-12-09 10:54:20|||||||||1
1607511270000|2020-12-09 10:54:30|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607511340000|2020-12-09 10:55:40|||||||||1
1607511350000|2020-12-09 10:55:50|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|5
1607511370000|2020-12-09 10:56:10|||||||||1
1607511390000|2020-12-09 10:56:30|1931.2|1930.9|1931.5|1931.2|1931.5|1931.2|1931.2|1930.9|8
1607511420000|2020-12-09 10:57:00|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|3
1607511460000|2020-12-09 10:57:40|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.4|1931.1|9
1607511480000|2020-12-09 10:58:00|||||||||1
1607511520000|2020-12-09 10:58:40|||||||||2
1607511530000|2020-12-09 10:58:50|||||||||1
1607511550000|2020-12-09 10:59:10|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.3|1931|2
1607511560000|2020-12-09 10:59:20|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|3
1607511580000|2020-12-09 10:59:40|||||||||2
1607511600000|2020-12-09 11:00:00|1931.9|1931.6|1931.7|1931.4|1931.9|1931.6|1931.7|1931.4|9
1607511610000|2020-12-09 11:00:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607511620000|2020-12-09 11:00:20|||||||||1
1607511630000|2020-12-09 11:00:30|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607511640000|2020-12-09 11:00:40|1931.5|1931.2|1931.3|1931|1931.5|1931.2|1931.3|1931|8
1607511660000|2020-12-09 11:01:00|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607511710000|2020-12-09 11:01:50|1931.5|1931.2|1931.4|1931.1|1931.5|1931.2|1931.3|1931|9
1607511720000|2020-12-09 11:02:00|||||||||1
1607511730000|2020-12-09 11:02:10|||||||||1
1607511770000|2020-12-09 11:02:50|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.5|1931.2|2
1607511790000|2020-12-09 11:03:10|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.3|1931|5
1607511800000|2020-12-09 11:03:20|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|3
1607511810000|2020-12-09 11:03:30|||||||||3
1607511820000|2020-12-09 11:03:40|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|3
1607511830000|2020-12-09 11:03:50|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607511880000|2020-12-09 11:04:40|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|6
1607511890000|2020-12-09 11:04:50|||||||||1
1607511900000|2020-12-09 11:05:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|6
1607511910000|2020-12-09 11:05:10|1930.9|1930.6|1930.8|1930.5|1930.9|1930.6|1930.8|1930.5|10
1607511920000|2020-12-09 11:05:20|1930.7|1930.4|1930.9|1930.6|1930.9|1930.6|1930.7|1930.4|4
1607511960000|2020-12-09 11:06:00|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607511970000|2020-12-09 11:06:10|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|4
1607511980000|2020-12-09 11:06:20|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607512020000|2020-12-09 11:07:00|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607512030000|2020-12-09 11:07:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|2
1607512040000|2020-12-09 11:07:20|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607512050000|2020-12-09 11:07:30|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607512070000|2020-12-09 11:07:50|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607512080000|2020-12-09 11:08:00|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|2
1607512100000|2020-12-09 11:08:20|||||||||1
1607512110000|2020-12-09 11:08:30|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607512130000|2020-12-09 11:08:50|1931|1930.7|1931|1930.7|1931|1930.7|1930.9|1930.6|6
1607512150000|2020-12-09 11:09:10|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607512160000|2020-12-09 11:09:20|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|2
1607512170000|2020-12-09 11:09:30|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|2
1607512180000|2020-12-09 11:09:40|||||||||2
1607512190000|2020-12-09 11:09:50|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|4
1607512200000|2020-12-09 11:10:00|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|2
1607512210000|2020-12-09 11:10:10|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|13
1607512220000|2020-12-09 11:10:20|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|5
1607512230000|2020-12-09 11:10:30|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|3
1607512240000|2020-12-09 11:10:40|1930.5|1930.2|1930.4|1930.1|1930.5|1930.2|1930.4|1930.1|8
1607512260000|2020-12-09 11:11:00|1930.3|1930|1930.2|1929.9|1930.3|1930|1930.2|1929.9|6
1607512270000|2020-12-09 11:11:10|1930.3|1930|1930.3|1930|1930.4|1930.1|1930.2|1929.9|14
1607512280000|2020-12-09 11:11:20|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.3|1930|7
1607512290000|2020-12-09 11:11:30|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|1
1607512330000|2020-12-09 11:12:10|||||||||1
1607512340000|2020-12-09 11:12:20|1930.4|1930.1|1930.5|1930.2|1930.5|1930.2|1930.4|1930.1|3
1607512380000|2020-12-09 11:13:00|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|3
1607512410000|2020-12-09 11:13:30|||||||||1
1607512440000|2020-12-09 11:14:00|||||||||1
1607512450000|2020-12-09 11:14:10|||||||||1
1607512460000|2020-12-09 11:14:20|||||||||2
1607512480000|2020-12-09 11:14:40|||||||||1
1607512520000|2020-12-09 11:15:20|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1
1607512540000|2020-12-09 11:15:40|||||||||1
1607512560000|2020-12-09 11:16:00|1930.7|1930.4|1930.6|1930.3|1930.7|1930.4|1930.6|1930.3|7
1607512680000|2020-12-09 11:18:00|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1
1607512740000|2020-12-09 11:19:00|1930.4|1930.1|1930.5|1930.2|1930.5|1930.2|1930.4|1930.1|9
1607512750000|2020-12-09 11:19:10|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|2
1607512810000|2020-12-09 11:20:10|1930.4|1930.1|1930.3|1930|1930.4|1930.1|1930.3|1930|5
1607512860000|2020-12-09 11:21:00|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1
1607512870000|2020-12-09 11:21:10|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1
1607512960000|2020-12-09 11:22:40|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|3
1607512970000|2020-12-09 11:22:50|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607513000000|2020-12-09 11:23:20|||||||||1
1607513030000|2020-12-09 11:23:50|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607513130000|2020-12-09 11:25:30|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|2
1607513160000|2020-12-09 11:26:00|1930.4|1930.1|1930.6|1930.3|1930.6|1930.3|1930.3|1930|16
1607513170000|2020-12-09 11:26:10|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|3
1607513180000|2020-12-09 11:26:20|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|6
1607513190000|2020-12-09 11:26:30|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|3
1607513210000|2020-12-09 11:26:50|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1
1607513220000|2020-12-09 11:27:00|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1
1607513230000|2020-12-09 11:27:10|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|6
1607513240000|2020-12-09 11:27:20|||||||||9
1607513250000|2020-12-09 11:27:30|1930.6|1930.3|1930.4|1930.1|1930.6|1930.3|1930.4|1930.1|6
1607513260000|2020-12-09 11:27:40|||||||||3
1607513300000|2020-12-09 11:28:20|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|2
1607513320000|2020-12-09 11:28:40|1930.6|1930.3|1930.9|1930.6|1931|1930.7|1930.6|1930.3|43
1607513330000|2020-12-09 11:28:50|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|6
1607513340000|2020-12-09 11:29:00|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1
1607513380000|2020-12-09 11:29:40|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|27
1607513390000|2020-12-09 11:29:50|1930.5|1930.2|1930.7|1930.4|1930.7|1930.4|1930.5|1930.2|2
1607513400000|2020-12-09 11:30:00|1930.9|1930.6|1931.1|1930.8|1931.1|1930.8|1930.9|1930.6|3
1607513410000|2020-12-09 11:30:10|||||||||1
1607513420000|2020-12-09 11:30:20|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|4
1607513430000|2020-12-09 11:30:30|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607513460000|2020-12-09 11:31:00|1930.7|1930.4|1930.6|1930.3|1930.7|1930.4|1930.6|1930.3|6
1607513470000|2020-12-09 11:31:10|1930.7|1930.4|1930.2|1929.9|1930.7|1930.4|1930.2|1929.9|30
1607513480000|2020-12-09 11:31:20|1930.1|1929.8|1929.7|1929.4|1930.1|1929.8|1929.5|1929.2|77
1607513490000|2020-12-09 11:31:30|1929.6|1929.3|1929.2|1928.9|1929.6|1929.3|1928.9|1928.6|144
1607513500000|2020-12-09 11:31:40|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|9
1607513510000|2020-12-09 11:31:50|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.3|1929|4
1607513520000|2020-12-09 11:32:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|7
1607513550000|2020-12-09 11:32:30|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|4
1607513560000|2020-12-09 11:32:40|1929.2|1928.9|1928.4|1928.1|1929.2|1928.9|1928.3|1928|69
1607513570000|2020-12-09 11:32:50|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|10
1607513580000|2020-12-09 11:33:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|4
1607513590000|2020-12-09 11:33:10|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.4|1928.1|20
1607513600000|2020-12-09 11:33:20|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|5
1607513610000|2020-12-09 11:33:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|8
1607513640000|2020-12-09 11:34:00|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|25
1607513650000|2020-12-09 11:34:10|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|7
1607513660000|2020-12-09 11:34:20|1928.4|1928.1|1928.5|1928.2|1928.6|1928.3|1928.4|1928.1|10
1607513670000|2020-12-09 11:34:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|4
1607513680000|2020-12-09 11:34:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607513690000|2020-12-09 11:34:50|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|4
1607513700000|2020-12-09 11:35:00|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|2
1607513710000|2020-12-09 11:35:10|||||||||4
1607513720000|2020-12-09 11:35:20|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|6
1607513730000|2020-12-09 11:35:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607513750000|2020-12-09 11:35:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|4
1607513760000|2020-12-09 11:36:00|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|5
1607513770000|2020-12-09 11:36:10|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|11
1607513780000|2020-12-09 11:36:20|||||||||2
1607513810000|2020-12-09 11:36:50|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|2
1607513820000|2020-12-09 11:37:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607513880000|2020-12-09 11:38:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607513910000|2020-12-09 11:38:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607513920000|2020-12-09 11:38:40|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|4
1607513930000|2020-12-09 11:38:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|3
1607513940000|2020-12-09 11:39:00|||||||||3
1607513950000|2020-12-09 11:39:10|1928.4|1928.1|1928.1|1927.8|1928.4|1928.1|1928.1|1927.8|12
1607513960000|2020-12-09 11:39:20|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|10
1607513970000|2020-12-09 11:39:30|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|3
1607513980000|2020-12-09 11:39:40|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|3
1607513990000|2020-12-09 11:39:50|||||||||1
1607514000000|2020-12-09 11:40:00|||||||||1
1607514020000|2020-12-09 11:40:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607514030000|2020-12-09 11:40:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607514070000|2020-12-09 11:41:10|||||||||2
1607514080000|2020-12-09 11:41:20|||||||||3
1607514090000|2020-12-09 11:41:30|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|3
1607514120000|2020-12-09 11:42:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607514130000|2020-12-09 11:42:10|1927.8|1927.5|1927.3|1927|1927.8|1927.5|1927.2|1926.9|40
1607514150000|2020-12-09 11:42:30|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|9
1607514160000|2020-12-09 11:42:40|||||||||7
1607514170000|2020-12-09 11:42:50|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|12
1607514180000|2020-12-09 11:43:00|1926.7|1926.4|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|5
1607514190000|2020-12-09 11:43:10|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|10
1607514200000|2020-12-09 11:43:20|1926.5|1926.2|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|13
1607514210000|2020-12-09 11:43:30|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607514220000|2020-12-09 11:43:40|||||||||1
1607514230000|2020-12-09 11:43:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607514240000|2020-12-09 11:44:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607514260000|2020-12-09 11:44:20|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|4
1607514270000|2020-12-09 11:44:30|1926.7|1926.4|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|15
1607514280000|2020-12-09 11:44:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607514290000|2020-12-09 11:44:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607514300000|2020-12-09 11:45:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607514310000|2020-12-09 11:45:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607514320000|2020-12-09 11:45:20|||||||||1
1607514330000|2020-12-09 11:45:30|||||||||1
1607514340000|2020-12-09 11:45:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607514350000|2020-12-09 11:45:50|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|5
1607514360000|2020-12-09 11:46:00|1927|1926.7|1927.3|1927|1927.3|1927|1927|1926.7|16
1607514370000|2020-12-09 11:46:10|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|3
1607514390000|2020-12-09 11:46:30|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|11
1607514400000|2020-12-09 11:46:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607514430000|2020-12-09 11:47:10|||||||||1
1607514440000|2020-12-09 11:47:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607514450000|2020-12-09 11:47:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607514480000|2020-12-09 11:48:00|||||||||1
1607514490000|2020-12-09 11:48:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|3
1607514520000|2020-12-09 11:48:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607514530000|2020-12-09 11:48:50|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927|1926.7|6
1607514540000|2020-12-09 11:49:00|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|3
1607514590000|2020-12-09 11:49:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607514600000|2020-12-09 11:50:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607514650000|2020-12-09 11:50:50|||||||||1
1607514660000|2020-12-09 11:51:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607514670000|2020-12-09 11:51:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607514700000|2020-12-09 11:51:40|1927.5|1927.2|1927.2|1926.9|1927.5|1927.2|1927.1|1926.8|38
1607514710000|2020-12-09 11:51:50|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|13
1607514720000|2020-12-09 11:52:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607514740000|2020-12-09 11:52:20|||||||||3
1607514770000|2020-12-09 11:52:50|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|4
1607514800000|2020-12-09 11:53:20|||||||||7
1607514820000|2020-12-09 11:53:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607514830000|2020-12-09 11:53:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|4
1607514840000|2020-12-09 11:54:00|1927.8|1927.5|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|23
1607514850000|2020-12-09 11:54:10|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.7|1927.4|69
1607514860000|2020-12-09 11:54:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|4
1607514880000|2020-12-09 11:54:40|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|2
1607514890000|2020-12-09 11:54:50|||||||||1
1607514900000|2020-12-09 11:55:00|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|4
1607514920000|2020-12-09 11:55:20|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|2
1607514930000|2020-12-09 11:55:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607514940000|2020-12-09 11:55:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|7
1607514950000|2020-12-09 11:55:50|||||||||2
1607514980000|2020-12-09 11:56:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607515010000|2020-12-09 11:56:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|8
1607515030000|2020-12-09 11:57:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607515060000|2020-12-09 11:57:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607515140000|2020-12-09 11:59:00|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.4|1927.1|31
1607515150000|2020-12-09 11:59:10|||||||||1
1607515160000|2020-12-09 11:59:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|4
1607515200000|2020-12-09 12:00:00|1927.9|1927.6|1927|1926.7|1927.9|1927.6|1926.9|1926.6|37
1607515210000|2020-12-09 12:00:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607515220000|2020-12-09 12:00:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607515230000|2020-12-09 12:00:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607515260000|2020-12-09 12:01:00|1927.5|1927.2|1927.8|1927.5|1927.8|1927.5|1927.5|1927.2|5
1607515280000|2020-12-09 12:01:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607515300000|2020-12-09 12:01:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607515310000|2020-12-09 12:01:50|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|2
1607515320000|2020-12-09 12:02:00|||||||||1
1607515330000|2020-12-09 12:02:10|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|4
1607515360000|2020-12-09 12:02:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607515390000|2020-12-09 12:03:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607515400000|2020-12-09 12:03:20|||||||||1
1607515410000|2020-12-09 12:03:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607515420000|2020-12-09 12:03:40|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607515440000|2020-12-09 12:04:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607515480000|2020-12-09 12:04:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1607515490000|2020-12-09 12:04:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|4
1607515500000|2020-12-09 12:05:00|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|4
1607515510000|2020-12-09 12:05:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1607515530000|2020-12-09 12:05:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|3
1607515540000|2020-12-09 12:05:40|||||||||3
1607515550000|2020-12-09 12:05:50|||||||||2
1607515560000|2020-12-09 12:06:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607515580000|2020-12-09 12:06:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|4
1607515590000|2020-12-09 12:06:30|||||||||1
1607515600000|2020-12-09 12:06:40|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|3
1607515620000|2020-12-09 12:07:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|4
1607515630000|2020-12-09 12:07:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607515640000|2020-12-09 12:07:20|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|6
1607515650000|2020-12-09 12:07:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607515680000|2020-12-09 12:08:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607515700000|2020-12-09 12:08:20|||||||||1
1607515710000|2020-12-09 12:08:30|1927.8|1927.5|1927.4|1927.1|1927.8|1927.5|1927.4|1927.1|11
1607515720000|2020-12-09 12:08:40|||||||||1
1607515730000|2020-12-09 12:08:50|||||||||5
1607515740000|2020-12-09 12:09:00|||||||||7
1607515750000|2020-12-09 12:09:10|||||||||4
1607515760000|2020-12-09 12:09:20|1927.3|1927|1927.3|1927|1927.4|1927.1|1927.3|1927|8
1607515770000|2020-12-09 12:09:30|||||||||2
1607515780000|2020-12-09 12:09:40|1927.2|1926.9|1927|1926.7|1927.2|1926.9|1927|1926.7|10
1607515790000|2020-12-09 12:09:50|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|2
1607515800000|2020-12-09 12:10:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607515810000|2020-12-09 12:10:10|||||||||1
1607515820000|2020-12-09 12:10:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|7
1607515840000|2020-12-09 12:10:40|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|11
1607515850000|2020-12-09 12:10:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607515860000|2020-12-09 12:11:00|||||||||1
1607515870000|2020-12-09 12:11:10|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|6
1607515880000|2020-12-09 12:11:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607515890000|2020-12-09 12:11:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607515920000|2020-12-09 12:12:00|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|2
1607515960000|2020-12-09 12:12:40|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1928.1|1927.8|5
1607515970000|2020-12-09 12:12:50|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1607515980000|2020-12-09 12:13:00|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|7
1607515990000|2020-12-09 12:13:10|||||||||2
1607516000000|2020-12-09 12:13:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|3
1607516010000|2020-12-09 12:13:30|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|6
1607516020000|2020-12-09 12:13:40|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|3
1607516030000|2020-12-09 12:13:50|1928.9|1928.6|1929.1|1928.8|1929.2|1928.9|1928.9|1928.6|45
1607516040000|2020-12-09 12:14:00|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|16
1607516050000|2020-12-09 12:14:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|3
1607516060000|2020-12-09 12:14:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607516070000|2020-12-09 12:14:30|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|2
1607516080000|2020-12-09 12:14:40|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|5
1607516090000|2020-12-09 12:14:50|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|8
1607516100000|2020-12-09 12:15:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|4
1607516110000|2020-12-09 12:15:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|3
1607516130000|2020-12-09 12:15:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|7
1607516150000|2020-12-09 12:15:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607516170000|2020-12-09 12:16:10|||||||||1
1607516180000|2020-12-09 12:16:20|1928.8|1928.5|1928.9|1928.6|1929|1928.7|1928.8|1928.5|5
1607516190000|2020-12-09 12:16:30|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.8|1928.5|24
1607516220000|2020-12-09 12:17:00|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|9
1607516230000|2020-12-09 12:17:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607516240000|2020-12-09 12:17:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1607516250000|2020-12-09 12:17:30|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|3
1607516260000|2020-12-09 12:17:40|||||||||1
1607516270000|2020-12-09 12:17:50|||||||||3
1607516290000|2020-12-09 12:18:10|||||||||3
1607516300000|2020-12-09 12:18:20|||||||||6
1607516330000|2020-12-09 12:18:50|||||||||2
1607516340000|2020-12-09 12:19:00|||||||||1
1607516390000|2020-12-09 12:19:50|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1
1607516400000|2020-12-09 12:20:00|||||||||1
1607516410000|2020-12-09 12:20:10|||||||||1
1607516420000|2020-12-09 12:20:20|1929.5|1929.2|1929.7|1929.4|1929.7|1929.4|1929.5|1929.2|3
1607516440000|2020-12-09 12:20:40|1929.5|1929.2|1929.6|1929.3|1929.6|1929.3|1929.5|1929.2|2
1607516460000|2020-12-09 12:21:00|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1
1607516480000|2020-12-09 12:21:20|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607516490000|2020-12-09 12:21:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1607516540000|2020-12-09 12:22:20|1929.7|1929.4|1929.6|1929.3|1929.7|1929.4|1929.4|1929.1|5
1607516550000|2020-12-09 12:22:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1607516560000|2020-12-09 12:22:40|||||||||1
1607516580000|2020-12-09 12:23:00|1929.6|1929.3|1929.4|1929.1|1929.6|1929.3|1929.4|1929.1|3
1607516590000|2020-12-09 12:23:10|1929.3|1929|1929.2|1928.9|1929.3|1929|1929.2|1928.9|6
1607516600000|2020-12-09 12:23:20|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|3
1607516610000|2020-12-09 12:23:30|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|8
1607516620000|2020-12-09 12:23:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607516630000|2020-12-09 12:23:50|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607516640000|2020-12-09 12:24:00|||||||||1
1607516660000|2020-12-09 12:24:20|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607516700000|2020-12-09 12:25:00|1929|1928.7|1929|1928.7|1929.2|1928.9|1929|1928.7|4
1607516710000|2020-12-09 12:25:10|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|2
1607516720000|2020-12-09 12:25:20|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|15
1607516730000|2020-12-09 12:25:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|3
1607516740000|2020-12-09 12:25:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|11
1607516750000|2020-12-09 12:25:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607516760000|2020-12-09 12:26:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|2
1607516780000|2020-12-09 12:26:20|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|3
1607516800000|2020-12-09 12:26:40|||||||||1
1607516810000|2020-12-09 12:26:50|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.9|1928.6|17
1607516820000|2020-12-09 12:27:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|5
1607516830000|2020-12-09 12:27:10|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|7
1607516840000|2020-12-09 12:27:20|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.9|1928.6|7
1607516850000|2020-12-09 12:27:30|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|5
1607516860000|2020-12-09 12:27:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607516870000|2020-12-09 12:27:50|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|7
1607516880000|2020-12-09 12:28:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|7
1607516890000|2020-12-09 12:28:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|3
1607516900000|2020-12-09 12:28:20|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|5
1607516920000|2020-12-09 12:28:40|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|4
1607516930000|2020-12-09 12:28:50|||||||||2
1607516940000|2020-12-09 12:29:00|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|17
1607516950000|2020-12-09 12:29:10|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1607516960000|2020-12-09 12:29:20|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1607516990000|2020-12-09 12:29:50|||||||||2
1607517000000|2020-12-09 12:30:00|1929.5|1929.2|1929.6|1929.3|1929.6|1929.3|1929.5|1929.2|7
1607517010000|2020-12-09 12:30:10|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|11
1607517020000|2020-12-09 12:30:20|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|5
1607517030000|2020-12-09 12:30:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1607517040000|2020-12-09 12:30:40|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.3|1929|8
1607517070000|2020-12-09 12:31:10|||||||||1
1607517080000|2020-12-09 12:31:20|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|12
1607517090000|2020-12-09 12:31:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607517100000|2020-12-09 12:31:40|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|16
1607517110000|2020-12-09 12:31:50|||||||||10
1607517120000|2020-12-09 12:32:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|4
1607517130000|2020-12-09 12:32:10|||||||||1
1607517140000|2020-12-09 12:32:20|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|23
1607517150000|2020-12-09 12:32:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607517170000|2020-12-09 12:32:50|||||||||2
1607517190000|2020-12-09 12:33:10|1928.3|1928|1928.5|1928.2|1928.6|1928.3|1928.2|1927.9|17
1607517210000|2020-12-09 12:33:30|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|3
1607517230000|2020-12-09 12:33:50|1928.2|1927.9|1928|1927.7|1928.2|1927.9|1928|1927.7|3
1607517240000|2020-12-09 12:34:00|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|4
1607517250000|2020-12-09 12:34:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607517260000|2020-12-09 12:34:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|5
1607517270000|2020-12-09 12:34:30|||||||||1
1607517290000|2020-12-09 12:34:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|3
1607517310000|2020-12-09 12:35:10|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607517370000|2020-12-09 12:36:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607517380000|2020-12-09 12:36:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607517390000|2020-12-09 12:36:30|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|3
1607517400000|2020-12-09 12:36:40|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|3
1607517410000|2020-12-09 12:36:50|||||||||1
1607517420000|2020-12-09 12:37:00|||||||||1
1607517440000|2020-12-09 12:37:20|1927.7|1927.4|1927.5|1927.2|1927.7|1927.4|1927.5|1927.2|5
1607517450000|2020-12-09 12:37:30|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|2
1607517460000|2020-12-09 12:37:40|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|6
1607517470000|2020-12-09 12:37:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|6
1607517480000|2020-12-09 12:38:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607517490000|2020-12-09 12:38:10|1926.9|1926.6|1926.7|1926.4|1927|1926.7|1926.7|1926.4|14
1607517500000|2020-12-09 12:38:20|1926.6|1926.3|1926.9|1926.6|1927|1926.7|1926.6|1926.3|12
1607517510000|2020-12-09 12:38:30|1926.8|1926.5|1926.6|1926.3|1926.9|1926.6|1926.6|1926.3|10
1607517520000|2020-12-09 12:38:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607517530000|2020-12-09 12:38:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1607517540000|2020-12-09 12:39:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|6
1607517550000|2020-12-09 12:39:10|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|3
1607517560000|2020-12-09 12:39:20|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|2
1607517570000|2020-12-09 12:39:30|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|4
1607517580000|2020-12-09 12:39:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1607517600000|2020-12-09 12:40:00|1926.6|1926.3|1926.7|1926.4|1926.8|1926.5|1926.6|1926.3|14
1607517610000|2020-12-09 12:40:10|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|5
1607517620000|2020-12-09 12:40:20|1927|1926.7|1927.2|1926.9|1927.2|1926.9|1927|1926.7|15
1607517630000|2020-12-09 12:40:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1607517640000|2020-12-09 12:40:40|||||||||8
1607517650000|2020-12-09 12:40:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607517660000|2020-12-09 12:41:00|1926.9|1926.6|1927|1926.7|1927|1926.7|1926.9|1926.6|2
1607517670000|2020-12-09 12:41:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|10
1607517690000|2020-12-09 12:41:30|||||||||2
1607517700000|2020-12-09 12:41:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|4
1607517710000|2020-12-09 12:41:50|||||||||1
1607517720000|2020-12-09 12:42:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607517730000|2020-12-09 12:42:10|||||||||4
1607517740000|2020-12-09 12:42:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|5
1607517750000|2020-12-09 12:42:30|||||||||1
1607517760000|2020-12-09 12:42:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607517780000|2020-12-09 12:43:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607517790000|2020-12-09 12:43:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|19
1607517800000|2020-12-09 12:43:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607517810000|2020-12-09 12:43:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607517820000|2020-12-09 12:43:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|7
1607517830000|2020-12-09 12:43:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607517840000|2020-12-09 12:44:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|3
1607517850000|2020-12-09 12:44:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1607517880000|2020-12-09 12:44:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927|1926.7|16
1607517890000|2020-12-09 12:44:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607517900000|2020-12-09 12:45:00|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|11
1607517910000|2020-12-09 12:45:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607517920000|2020-12-09 12:45:20|||||||||1
1607517950000|2020-12-09 12:45:50|||||||||1
1607517960000|2020-12-09 12:46:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|7
1607517980000|2020-12-09 12:46:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607518000000|2020-12-09 12:46:40|||||||||2
1607518020000|2020-12-09 12:47:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.6|1927.3|18
1607518030000|2020-12-09 12:47:10|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.5|1927.2|11
1607518050000|2020-12-09 12:47:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607518060000|2020-12-09 12:47:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|5
1607518080000|2020-12-09 12:48:00|||||||||1
1607518090000|2020-12-09 12:48:10|||||||||3
1607518110000|2020-12-09 12:48:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|6
1607518120000|2020-12-09 12:48:40|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|6
1607518130000|2020-12-09 12:48:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|5
1607518140000|2020-12-09 12:49:00|1927.7|1927.4|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|5
1607518150000|2020-12-09 12:49:10|||||||||2
1607518180000|2020-12-09 12:49:40|||||||||6
1607518190000|2020-12-09 12:49:50|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|2
1607518200000|2020-12-09 12:50:00|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|3
1607518210000|2020-12-09 12:50:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607518240000|2020-12-09 12:50:40|||||||||1
1607518250000|2020-12-09 12:50:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607518290000|2020-12-09 12:51:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|6
1607518300000|2020-12-09 12:51:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607518310000|2020-12-09 12:51:50|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.2|1926.9|8
1607518320000|2020-12-09 12:52:00|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.4|1927.1|6
1607518330000|2020-12-09 12:52:10|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|4
1607518340000|2020-12-09 12:52:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607518360000|2020-12-09 12:52:40|||||||||4
1607518380000|2020-12-09 12:53:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|9
1607518390000|2020-12-09 12:53:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|4
1607518400000|2020-12-09 12:53:20|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607518410000|2020-12-09 12:53:30|||||||||7
1607518420000|2020-12-09 12:53:40|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|12
1607518450000|2020-12-09 12:54:10|||||||||1
1607518470000|2020-12-09 12:54:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|5
1607518490000|2020-12-09 12:54:50|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|11
1607518520000|2020-12-09 12:55:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607518530000|2020-12-09 12:55:30|||||||||5
1607518550000|2020-12-09 12:55:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607518560000|2020-12-09 12:56:00|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|7
1607518570000|2020-12-09 12:56:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607518590000|2020-12-09 12:56:30|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607518610000|2020-12-09 12:56:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|5
1607518620000|2020-12-09 12:57:00|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|10
1607518630000|2020-12-09 12:57:10|||||||||11
1607518640000|2020-12-09 12:57:20|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|8
1607518650000|2020-12-09 12:57:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|4
1607518680000|2020-12-09 12:58:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607518710000|2020-12-09 12:58:30|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1607518730000|2020-12-09 12:58:50|1927.8|1927.5|1927.9|1927.6|1928|1927.7|1927.8|1927.5|8
1607518740000|2020-12-09 12:59:00|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.8|1927.5|2
1607518750000|2020-12-09 12:59:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607518760000|2020-12-09 12:59:20|1927.9|1927.6|1928.2|1927.9|1928.2|1927.9|1927.9|1927.6|11
1607518770000|2020-12-09 12:59:30|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1927.9|1927.6|5
1607518780000|2020-12-09 12:59:40|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607518790000|2020-12-09 12:59:50|1928.2|1927.9|1928|1927.7|1928.2|1927.9|1928|1927.7|4
1607518800000|2020-12-09 13:00:00|1928.1|1927.8|1927.8|1927.5|1928.2|1927.9|1927.8|1927.5|16
1607518810000|2020-12-09 13:00:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|5
1607518820000|2020-12-09 13:00:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607518840000|2020-12-09 13:00:40|||||||||5
1607518850000|2020-12-09 13:00:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607518860000|2020-12-09 13:01:00|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|7
1607518870000|2020-12-09 13:01:10|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|4
1607518880000|2020-12-09 13:01:20|||||||||2
1607518900000|2020-12-09 13:01:40|1928.2|1927.9|1928|1927.7|1928.2|1927.9|1928|1927.7|6
1607518910000|2020-12-09 13:01:50|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607518920000|2020-12-09 13:02:00|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|2
1607518930000|2020-12-09 13:02:10|||||||||1
1607518940000|2020-12-09 13:02:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607518950000|2020-12-09 13:02:30|||||||||6
1607518960000|2020-12-09 13:02:40|1927.8|1927.5|1927.5|1927.2|1927.8|1927.5|1927.4|1927.1|31
1607518970000|2020-12-09 13:02:50|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|6
1607518980000|2020-12-09 13:03:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607518990000|2020-12-09 13:03:10|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.3|1927|57
1607519000000|2020-12-09 13:03:20|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|13
1607519010000|2020-12-09 13:03:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|6
1607519020000|2020-12-09 13:03:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607519030000|2020-12-09 13:03:50|||||||||3
1607519040000|2020-12-09 13:04:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|8
1607519050000|2020-12-09 13:04:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607519060000|2020-12-09 13:04:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1607519080000|2020-12-09 13:04:40|||||||||7
1607519090000|2020-12-09 13:04:50|1927.4|1927.1|1927.1|1926.8|1927.4|1927.1|1927.1|1926.8|47
1607519100000|2020-12-09 13:05:00|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|48
1607519110000|2020-12-09 13:05:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607519120000|2020-12-09 13:05:20|||||||||3
1607519130000|2020-12-09 13:05:30|1927.1|1926.8|1926.8|1926.5|1927.2|1926.9|1926.8|1926.5|54
1607519140000|2020-12-09 13:05:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607519150000|2020-12-09 13:05:50|||||||||1
1607519160000|2020-12-09 13:06:00|1927|1926.7|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|118
1607519170000|2020-12-09 13:06:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|5
1607519180000|2020-12-09 13:06:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607519190000|2020-12-09 13:06:30|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|4
1607519200000|2020-12-09 13:06:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607519220000|2020-12-09 13:07:00|1927.1|1926.8|1927.3|1927|1927.3|1927|1927.1|1926.8|12
1607519230000|2020-12-09 13:07:10|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.2|1926.9|3
1607519240000|2020-12-09 13:07:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607519250000|2020-12-09 13:07:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|3
1607519260000|2020-12-09 13:07:40|||||||||2
1607519270000|2020-12-09 13:07:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607519280000|2020-12-09 13:08:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607519300000|2020-12-09 13:08:20|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607519320000|2020-12-09 13:08:40|||||||||1
1607519330000|2020-12-09 13:08:50|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607519340000|2020-12-09 13:09:00|1927.7|1927.4|1927.8|1927.5|1927.9|1927.6|1927.7|1927.4|5
1607519350000|2020-12-09 13:09:10|1928|1927.7|1927.7|1927.4|1928|1927.7|1927.7|1927.4|3
1607519360000|2020-12-09 13:09:20|||||||||1
1607519370000|2020-12-09 13:09:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|5
1607519380000|2020-12-09 13:09:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607519390000|2020-12-09 13:09:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|5
1607519400000|2020-12-09 13:10:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607519410000|2020-12-09 13:10:10|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|4
1607519430000|2020-12-09 13:10:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607519440000|2020-12-09 13:10:40|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519450000|2020-12-09 13:10:50|||||||||1
1607519460000|2020-12-09 13:11:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607519470000|2020-12-09 13:11:10|||||||||1
1607519480000|2020-12-09 13:11:20|||||||||2
1607519490000|2020-12-09 13:11:30|||||||||2
1607519500000|2020-12-09 13:11:40|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|3
1607519510000|2020-12-09 13:11:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519520000|2020-12-09 13:12:00|||||||||1
1607519540000|2020-12-09 13:12:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|3
1607519550000|2020-12-09 13:12:30|||||||||1
1607519560000|2020-12-09 13:12:40|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519570000|2020-12-09 13:12:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607519580000|2020-12-09 13:13:00|||||||||1
1607519590000|2020-12-09 13:13:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519600000|2020-12-09 13:13:20|||||||||1
1607519610000|2020-12-09 13:13:30|||||||||1
1607519620000|2020-12-09 13:13:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607519630000|2020-12-09 13:13:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519640000|2020-12-09 13:14:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607519650000|2020-12-09 13:14:10|||||||||2
1607519660000|2020-12-09 13:14:20|||||||||3
1607519670000|2020-12-09 13:14:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519690000|2020-12-09 13:14:50|1927.8|1927.5|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|8
1607519700000|2020-12-09 13:15:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|4
1607519730000|2020-12-09 13:15:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|6
1607519740000|2020-12-09 13:15:40|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|5
1607519750000|2020-12-09 13:15:50|||||||||1
1607519760000|2020-12-09 13:16:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607519770000|2020-12-09 13:16:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607519780000|2020-12-09 13:16:20|1927.9|1927.6|1927.6|1927.3|1927.9|1927.6|1927.6|1927.3|13
1607519790000|2020-12-09 13:16:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|4
1607519800000|2020-12-09 13:16:40|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|6
1607519840000|2020-12-09 13:17:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|11
1607519850000|2020-12-09 13:17:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|3
1607519860000|2020-12-09 13:17:40|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|3
1607519870000|2020-12-09 13:17:50|1927.7|1927.4|1927.8|1927.5|1927.9|1927.6|1927.7|1927.4|4
1607519880000|2020-12-09 13:18:00|1927.7|1927.4|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|4
1607519890000|2020-12-09 13:18:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|4
1607519900000|2020-12-09 13:18:20|||||||||2
1607519910000|2020-12-09 13:18:30|||||||||1
1607519930000|2020-12-09 13:18:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|14
1607519940000|2020-12-09 13:19:00|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|2
1607519960000|2020-12-09 13:19:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|4
1607519970000|2020-12-09 13:19:30|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|5
1607519980000|2020-12-09 13:19:40|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|2
1607519990000|2020-12-09 13:19:50|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|2
1607520000000|2020-12-09 13:20:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|16
1607520010000|2020-12-09 13:20:10|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|8
1607520020000|2020-12-09 13:20:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607520030000|2020-12-09 13:20:30|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|8
1607520040000|2020-12-09 13:20:40|1928.1|1927.8|1928.2|1927.9|1928.3|1928|1928.1|1927.8|20
1607520050000|2020-12-09 13:20:50|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|14
1607520060000|2020-12-09 13:21:00|1928.3|1928|1928.2|1927.9|1928.3|1928|1928|1927.7|11
1607520070000|2020-12-09 13:21:10|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|17
1607520080000|2020-12-09 13:21:20|1928.4|1928.1|1928.3|1928|1928.5|1928.2|1928.3|1928|14
1607520090000|2020-12-09 13:21:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.3|1928|12
1607520100000|2020-12-09 13:21:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|16
1607520120000|2020-12-09 13:22:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1607520130000|2020-12-09 13:22:10|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|29
1607520140000|2020-12-09 13:22:20|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.6|1928.3|7
1607520150000|2020-12-09 13:22:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|3
1607520160000|2020-12-09 13:22:40|1928.8|1928.5|1928.8|1928.5|1928.9|1928.6|1928.7|1928.4|15
1607520170000|2020-12-09 13:22:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|25
1607520180000|2020-12-09 13:23:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|13
1607520190000|2020-12-09 13:23:10|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|9
1607520200000|2020-12-09 13:23:20|||||||||4
1607520210000|2020-12-09 13:23:30|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.6|1928.3|7
1607520220000|2020-12-09 13:23:40|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|4
1607520230000|2020-12-09 13:23:50|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|38
1607520240000|2020-12-09 13:24:00|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|6
1607520260000|2020-12-09 13:24:20|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|17
1607520270000|2020-12-09 13:24:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607520280000|2020-12-09 13:24:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|4
1607520290000|2020-12-09 13:24:50|1929.2|1928.9|1929.6|1929.3|1929.6|1929.3|1929.2|1928.9|39
1607520300000|2020-12-09 13:25:00|1929.7|1929.4|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|14
1607520310000|2020-12-09 13:25:10|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.3|1929|6
1607520320000|2020-12-09 13:25:20|||||||||1
1607520330000|2020-12-09 13:25:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|4
1607520340000|2020-12-09 13:25:40|1929.3|1929|1929.4|1929.1|1929.5|1929.2|1929.3|1929|28
1607520350000|2020-12-09 13:25:50|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|12
1607520360000|2020-12-09 13:26:00|||||||||5
1607520370000|2020-12-09 13:26:10|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|30
1607520380000|2020-12-09 13:26:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1607520390000|2020-12-09 13:26:30|1929.6|1929.3|1929.6|1929.3|1929.7|1929.4|1929.5|1929.2|23
1607520400000|2020-12-09 13:26:40|1929.7|1929.4|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|14
1607520420000|2020-12-09 13:27:00|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.8|1928.5|7
1607520460000|2020-12-09 13:27:40|||||||||11
1607520470000|2020-12-09 13:27:50|||||||||2
1607520480000|2020-12-09 13:28:00|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|5
1607520500000|2020-12-09 13:28:20|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607520520000|2020-12-09 13:28:40|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|4
1607520530000|2020-12-09 13:28:50|1928.8|1928.5|1929|1928.7|1929|1928.7|1928.8|1928.5|15
1607520560000|2020-12-09 13:29:20|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|2
1607520580000|2020-12-09 13:29:40|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|6
1607520590000|2020-12-09 13:29:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|5
1607520600000|2020-12-09 13:30:00|1929.2|1928.9|1928.7|1928.4|1929.2|1928.9|1928.7|1928.4|25
1607520610000|2020-12-09 13:30:10|||||||||7
1607520630000|2020-12-09 13:30:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|3
1607520640000|2020-12-09 13:30:40|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1607520660000|2020-12-09 13:31:00|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|13
1607520670000|2020-12-09 13:31:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|5
1607520680000|2020-12-09 13:31:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|9
1607520690000|2020-12-09 13:31:30|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|4
1607520700000|2020-12-09 13:31:40|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607520710000|2020-12-09 13:31:50|1928.8|1928.5|1928.8|1928.5|1929|1928.7|1928.8|1928.5|7
1607520720000|2020-12-09 13:32:00|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|2
1607520730000|2020-12-09 13:32:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|3
1607520740000|2020-12-09 13:32:20|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|5
1607520770000|2020-12-09 13:32:50|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1607520780000|2020-12-09 13:33:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|5
1607520820000|2020-12-09 13:33:40|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|4
1607520830000|2020-12-09 13:33:50|||||||||3
1607520840000|2020-12-09 13:34:00|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|8
1607520860000|2020-12-09 13:34:20|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|5
1607520900000|2020-12-09 13:35:00|||||||||1
1607520910000|2020-12-09 13:35:10|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607520920000|2020-12-09 13:35:20|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|13
1607520930000|2020-12-09 13:35:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|7
1607520940000|2020-12-09 13:35:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|4
1607520950000|2020-12-09 13:35:50|1929.3|1929|1929.1|1928.8|1929.3|1929|1929.1|1928.8|12
1607520960000|2020-12-09 13:36:00|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|3
1607520970000|2020-12-09 13:36:10|||||||||1
1607520990000|2020-12-09 13:36:30|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|9
1607521010000|2020-12-09 13:36:50|||||||||4
1607521020000|2020-12-09 13:37:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607521040000|2020-12-09 13:37:20|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|6
1607521050000|2020-12-09 13:37:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607521060000|2020-12-09 13:37:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|4
1607521080000|2020-12-09 13:38:00|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607521090000|2020-12-09 13:38:10|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|9
1607521100000|2020-12-09 13:38:20|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|15
1607521110000|2020-12-09 13:38:30|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|12
1607521120000|2020-12-09 13:38:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|6
1607521130000|2020-12-09 13:38:50|||||||||3
1607521150000|2020-12-09 13:39:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|2
1607521160000|2020-12-09 13:39:20|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|6
1607521170000|2020-12-09 13:39:30|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|5
1607521190000|2020-12-09 13:39:50|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|10
1607521200000|2020-12-09 13:40:00|1929.3|1929|1929.1|1928.8|1929.4|1929.1|1929.1|1928.8|12
1607521210000|2020-12-09 13:40:10|1929.2|1928.9|1928.9|1928.6|1929.2|1928.9|1928.9|1928.6|4
1607521220000|2020-12-09 13:40:20|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|8
1607521230000|2020-12-09 13:40:30|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.5|1928.2|15
1607521250000|2020-12-09 13:40:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|5
1607521260000|2020-12-09 13:41:00|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|6
1607521270000|2020-12-09 13:41:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607521280000|2020-12-09 13:41:20|||||||||2
1607521300000|2020-12-09 13:41:40|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|18
1607521310000|2020-12-09 13:41:50|||||||||2
1607521320000|2020-12-09 13:42:00|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|4
1607521350000|2020-12-09 13:42:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607521360000|2020-12-09 13:42:40|1928.7|1928.4|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|15
1607521370000|2020-12-09 13:42:50|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607521380000|2020-12-09 13:43:00|1929.1|1928.8|1928.9|1928.6|1929.1|1928.8|1928.9|1928.6|7
1607521390000|2020-12-09 13:43:10|||||||||5
1607521400000|2020-12-09 13:43:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|4
1607521410000|2020-12-09 13:43:30|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|6
1607521430000|2020-12-09 13:43:50|||||||||1
1607521440000|2020-12-09 13:44:00|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.8|1928.5|10
1607521460000|2020-12-09 13:44:20|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.8|1928.5|29
1607521470000|2020-12-09 13:44:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|12
1607521480000|2020-12-09 13:44:40|1929.1|1928.8|1929.5|1929.2|1929.5|1929.2|1929.1|1928.8|11
1607521490000|2020-12-09 13:44:50|||||||||1
1607521500000|2020-12-09 13:45:00|1929.4|1929.1|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|8
1607521520000|2020-12-09 13:45:20|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607521530000|2020-12-09 13:45:30|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|4
1607521540000|2020-12-09 13:45:40|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|5
1607521550000|2020-12-09 13:45:50|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|4
1607521560000|2020-12-09 13:46:00|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.9|1928.6|7
1607521570000|2020-12-09 13:46:10|||||||||1
1607521580000|2020-12-09 13:46:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607521590000|2020-12-09 13:46:30|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|3
1607521630000|2020-12-09 13:47:10|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|10
1607521650000|2020-12-09 13:47:30|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|5
1607521660000|2020-12-09 13:47:40|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607521690000|2020-12-09 13:48:10|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|5
1607521700000|2020-12-09 13:48:20|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607521710000|2020-12-09 13:48:30|1928.8|1928.5|1928.5|1928.2|1928.8|1928.5|1928.5|1928.2|5
1607521730000|2020-12-09 13:48:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607521740000|2020-12-09 13:49:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|7
1607521750000|2020-12-09 13:49:10|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|41
1607521770000|2020-12-09 13:49:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607521780000|2020-12-09 13:49:40|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|8
1607521790000|2020-12-09 13:49:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|2
1607521800000|2020-12-09 13:50:00|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|6
1607521810000|2020-12-09 13:50:10|||||||||2
1607521820000|2020-12-09 13:50:20|1929|1928.7|1929.1|1928.8|1929.2|1928.9|1929|1928.7|14
1607521850000|2020-12-09 13:50:50|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|5
1607521870000|2020-12-09 13:51:10|1929.1|1928.8|1928.8|1928.5|1929.1|1928.8|1928.8|1928.5|9
1607521880000|2020-12-09 13:51:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|5
1607521890000|2020-12-09 13:51:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|3
1607521900000|2020-12-09 13:51:40|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|9
1607521920000|2020-12-09 13:52:00|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|9
1607521930000|2020-12-09 13:52:10|1928.7|1928.4|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|6
1607521940000|2020-12-09 13:52:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|3
1607521950000|2020-12-09 13:52:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|3
1607521980000|2020-12-09 13:53:00|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|12
1607521990000|2020-12-09 13:53:10|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1607522000000|2020-12-09 13:53:20|1928.2|1927.9|1928.2|1927.9|1928.3|1928|1928.2|1927.9|4
1607522010000|2020-12-09 13:53:30|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|8
1607522020000|2020-12-09 13:53:40|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.4|1928.1|4
1607522070000|2020-12-09 13:54:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607522100000|2020-12-09 13:55:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607522130000|2020-12-09 13:55:30|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|12
1607522140000|2020-12-09 13:55:40|||||||||1
1607522150000|2020-12-09 13:55:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|3
1607522160000|2020-12-09 13:56:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607522180000|2020-12-09 13:56:20|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.3|1928|10
1607522190000|2020-12-09 13:56:30|||||||||1
1607522220000|2020-12-09 13:57:00|||||||||2
1607522250000|2020-12-09 13:57:30|||||||||1
1607522280000|2020-12-09 13:58:00|||||||||1
1607522290000|2020-12-09 13:58:10|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|2
1607522300000|2020-12-09 13:58:20|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|3
1607522320000|2020-12-09 13:58:40|||||||||3
1607522330000|2020-12-09 13:58:50|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928|1927.7|17
1607522340000|2020-12-09 13:59:00|||||||||1
1607522350000|2020-12-09 13:59:10|||||||||1
1607522360000|2020-12-09 13:59:20|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|3
1607522370000|2020-12-09 13:59:30|||||||||1
1607522380000|2020-12-09 13:59:40|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607522400000|2020-12-09 14:00:00|1928.3|1928|1928.2|1927.9|1928.3|1928|1928|1927.7|24
1607522410000|2020-12-09 14:00:10|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|10
1607522420000|2020-12-09 14:00:20|1928.3|1928|1928.3|1928|1928.4|1928.1|1928.3|1928|17
1607522430000|2020-12-09 14:00:30|1928.2|1927.9|1928|1927.7|1928.2|1927.9|1928|1927.7|10
1607522440000|2020-12-09 14:00:40|1927.9|1927.6|1928.1|1927.8|1928.1|1927.8|1927.9|1927.6|10
1607522450000|2020-12-09 14:00:50|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|3
1607522470000|2020-12-09 14:01:10|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1927.9|1927.6|7
1607522480000|2020-12-09 14:01:20|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|12
1607522490000|2020-12-09 14:01:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607522500000|2020-12-09 14:01:40|||||||||1
1607522510000|2020-12-09 14:01:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|4
1607522530000|2020-12-09 14:02:10|1927.8|1927.5|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|9
1607522540000|2020-12-09 14:02:20|1927.8|1927.5|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|7
1607522550000|2020-12-09 14:02:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|6
1607522560000|2020-12-09 14:02:40|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|9
1607522570000|2020-12-09 14:02:50|1927.8|1927.5|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|8
1607522580000|2020-12-09 14:03:00|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|11
1607522590000|2020-12-09 14:03:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|13
1607522600000|2020-12-09 14:03:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|9
1607522610000|2020-12-09 14:03:30|||||||||1
1607522620000|2020-12-09 14:03:40|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|10
1607522640000|2020-12-09 14:04:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|4
1607522650000|2020-12-09 14:04:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607522660000|2020-12-09 14:04:20|||||||||1
1607522670000|2020-12-09 14:04:30|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|16
1607522690000|2020-12-09 14:04:50|||||||||3
1607522710000|2020-12-09 14:05:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1607522720000|2020-12-09 14:05:20|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.4|1927.1|113
1607522730000|2020-12-09 14:05:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|7
1607522740000|2020-12-09 14:05:40|||||||||10
1607522750000|2020-12-09 14:05:50|1927.4|1927.1|1927.1|1926.8|1927.4|1927.1|1927.1|1926.8|11
1607522760000|2020-12-09 14:06:00|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|11
1607522770000|2020-12-09 14:06:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|5
1607522810000|2020-12-09 14:06:50|||||||||1
1607522820000|2020-12-09 14:07:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|6
1607522830000|2020-12-09 14:07:10|1927.1|1926.8|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|18
1607522850000|2020-12-09 14:07:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|28
1607522860000|2020-12-09 14:07:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607522870000|2020-12-09 14:07:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|6
1607522880000|2020-12-09 14:08:00|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|3
1607522890000|2020-12-09 14:08:10|||||||||5
1607522900000|2020-12-09 14:08:20|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|11
1607522910000|2020-12-09 14:08:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|6
1607522930000|2020-12-09 14:08:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607522940000|2020-12-09 14:09:00|||||||||1
1607522950000|2020-12-09 14:09:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|7
1607522960000|2020-12-09 14:09:20|1927.4|1927.1|1927.7|1927.4|1927.7|1927.4|1927.4|1927.1|19
1607522970000|2020-12-09 14:09:30|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.8|1927.5|20
1607522980000|2020-12-09 14:09:40|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|9
1607522990000|2020-12-09 14:09:50|||||||||5
1607523000000|2020-12-09 14:10:00|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|6
1607523010000|2020-12-09 14:10:10|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|11
1607523020000|2020-12-09 14:10:20|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|6
1607523030000|2020-12-09 14:10:30|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|14
1607523040000|2020-12-09 14:10:40|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|6
1607523060000|2020-12-09 14:11:00|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|8
1607523070000|2020-12-09 14:11:10|||||||||16
1607523080000|2020-12-09 14:11:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607523090000|2020-12-09 14:11:30|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|18
1607523100000|2020-12-09 14:11:40|||||||||1
1607523110000|2020-12-09 14:11:50|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.1|1927.8|12
1607523120000|2020-12-09 14:12:00|||||||||11
1607523130000|2020-12-09 14:12:10|||||||||5
1607523140000|2020-12-09 14:12:20|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|12
1607523150000|2020-12-09 14:12:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|7
1607523160000|2020-12-09 14:12:40|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|2
1607523170000|2020-12-09 14:12:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|18
1607523180000|2020-12-09 14:13:00|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|11
1607523190000|2020-12-09 14:13:10|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928|1927.7|11
1607523200000|2020-12-09 14:13:20|||||||||5
1607523210000|2020-12-09 14:13:30|||||||||7
1607523220000|2020-12-09 14:13:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1607523230000|2020-12-09 14:13:50|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|16
1607523240000|2020-12-09 14:14:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|9
1607523250000|2020-12-09 14:14:10|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|10
1607523260000|2020-12-09 14:14:20|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|21
1607523270000|2020-12-09 14:14:30|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|7
1607523280000|2020-12-09 14:14:40|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|7
1607523290000|2020-12-09 14:14:50|||||||||1
1607523300000|2020-12-09 14:15:00|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|8
1607523310000|2020-12-09 14:15:10|1928.3|1928|1928.5|1928.2|1928.5|1928.2|1928.3|1928|15
1607523320000|2020-12-09 14:15:20|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|6
1607523340000|2020-12-09 14:15:40|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.4|1928.1|16
1607523350000|2020-12-09 14:15:50|1928.5|1928.2|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|10
1607523360000|2020-12-09 14:16:00|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|12
1607523370000|2020-12-09 14:16:10|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|6
1607523380000|2020-12-09 14:16:20|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|16
1607523390000|2020-12-09 14:16:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|16
1607523400000|2020-12-09 14:16:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|7
1607523410000|2020-12-09 14:16:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|13
1607523420000|2020-12-09 14:17:00|1928.5|1928.2|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|19
1607523430000|2020-12-09 14:17:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|7
1607523440000|2020-12-09 14:17:20|1928.7|1928.4|1928.7|1928.4|1928.8|1928.5|1928.6|1928.3|14
1607523450000|2020-12-09 14:17:30|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|5
1607523460000|2020-12-09 14:17:40|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|8
1607523470000|2020-12-09 14:17:50|1928.8|1928.5|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|19
1607523480000|2020-12-09 14:18:00|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.3|1928|20
1607523490000|2020-12-09 14:18:10|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|9
1607523500000|2020-12-09 14:18:20|1928.2|1927.9|1928.1|1927.8|1928.4|1928.1|1928.1|1927.8|21
1607523510000|2020-12-09 14:18:30|1928|1927.7|1928|1927.7|1928.2|1927.9|1928|1927.7|144
1607523520000|2020-12-09 14:18:40|1928.1|1927.8|1928.1|1927.8|1928.3|1928|1928.1|1927.8|69
1607523530000|2020-12-09 14:18:50|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1928.1|1927.8|21
1607523540000|2020-12-09 14:19:00|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.1|1927.8|30
1607523550000|2020-12-09 14:19:10|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|82
1607523560000|2020-12-09 14:19:20|||||||||2
1607523570000|2020-12-09 14:19:30|1928.3|1928|1927.6|1927.3|1928.3|1928|1927.6|1927.3|140
1607523580000|2020-12-09 14:19:40|1927.5|1927.2|1927.6|1927.3|1927.7|1927.4|1927.5|1927.2|221
1607523590000|2020-12-09 14:19:50|1927.5|1927.2|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|94
1607523600000|2020-12-09 14:20:00|||||||||7
1607523610000|2020-12-09 14:20:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|79
1607523620000|2020-12-09 14:20:20|1927.7|1927.4|1927.5|1927.2|1927.7|1927.4|1927.5|1927.2|43
1607523630000|2020-12-09 14:20:30|1927.4|1927.1|1927.5|1927.2|1927.6|1927.3|1927.4|1927.1|191
1607523640000|2020-12-09 14:20:40|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|64
1607523650000|2020-12-09 14:20:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|12
1607523660000|2020-12-09 14:21:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|14
1607523670000|2020-12-09 14:21:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|8
1607523680000|2020-12-09 14:21:20|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|8
1607523690000|2020-12-09 14:21:30|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|3
1607523700000|2020-12-09 14:21:40|1927.5|1927.2|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|39
1607523710000|2020-12-09 14:21:50|||||||||2
1607523720000|2020-12-09 14:22:00|1927.4|1927.1|1927.7|1927.4|1927.7|1927.4|1927.4|1927.1|9
1607523730000|2020-12-09 14:22:10|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.8|1927.5|2
1607523740000|2020-12-09 14:22:20|||||||||2
1607523750000|2020-12-09 14:22:30|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|2
1607523770000|2020-12-09 14:22:50|||||||||18
1607523780000|2020-12-09 14:23:00|||||||||2
1607523810000|2020-12-09 14:23:30|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|5
1607523820000|2020-12-09 14:23:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607523830000|2020-12-09 14:23:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607523850000|2020-12-09 14:24:10|1927.9|1927.6|1927.9|1927.6|1928|1927.7|1927.9|1927.6|5
1607523860000|2020-12-09 14:24:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607523870000|2020-12-09 14:24:30|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|3
1607523900000|2020-12-09 14:25:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|6
1607523910000|2020-12-09 14:25:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|17
1607523920000|2020-12-09 14:25:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|11
1607523930000|2020-12-09 14:25:30|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|7
1607523940000|2020-12-09 14:25:40|1928.1|1927.8|1928.1|1927.8|1928.2|1927.9|1928.1|1927.8|7
1607523950000|2020-12-09 14:25:50|||||||||8
1607523960000|2020-12-09 14:26:00|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|25
1607523970000|2020-12-09 14:26:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|5
1607523980000|2020-12-09 14:26:20|1928.5|1928.2|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|10
1607523990000|2020-12-09 14:26:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|3
1607524000000|2020-12-09 14:26:40|||||||||1
1607524010000|2020-12-09 14:26:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|14
1607524020000|2020-12-09 14:27:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|6
1607524030000|2020-12-09 14:27:10|1928.6|1928.3|1928.7|1928.4|1928.8|1928.5|1928.6|1928.3|21
1607524040000|2020-12-09 14:27:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|7
1607524060000|2020-12-09 14:27:40|1928.7|1928.4|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|24
1607524070000|2020-12-09 14:27:50|1928.6|1928.3|1928.6|1928.3|1928.7|1928.4|1928.6|1928.3|28
1607524080000|2020-12-09 14:28:00|1928.5|1928.2|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|11
1607524090000|2020-12-09 14:28:10|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|5
1607524100000|2020-12-09 14:28:20|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|22
1607524110000|2020-12-09 14:28:30|1928.5|1928.2|1928.7|1928.4|1928.7|1928.4|1928.4|1928.1|24
1607524120000|2020-12-09 14:28:40|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|17
1607524130000|2020-12-09 14:28:50|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|40
1607524140000|2020-12-09 14:29:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|15
1607524150000|2020-12-09 14:29:10|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|14
1607524160000|2020-12-09 14:29:20|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.3|1928|17
1607524170000|2020-12-09 14:29:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|15
1607524180000|2020-12-09 14:29:40|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.3|1928|29
1607524190000|2020-12-09 14:29:50|1928.3|1928|1928.5|1928.2|1928.5|1928.2|1928.2|1927.9|45
1607524200000|2020-12-09 14:30:00|1928.6|1928.3|1928.9|1928.6|1928.9|1928.6|1928.1|1927.8|718
1607524210000|2020-12-09 14:30:10|1929|1928.7|1929.1|1928.8|1929.2|1928.9|1928.5|1928.2|231
1607524220000|2020-12-09 14:30:20|1928.9|1928.6|1927.9|1927.6|1929|1928.7|1927.9|1927.6|220
1607524230000|2020-12-09 14:30:30|1928.1|1927.8|1928.6|1928.3|1928.7|1928.4|1927.8|1927.5|147
1607524240000|2020-12-09 14:30:40|1928.5|1928.2|1929.6|1929.3|1929.7|1929.4|1928.4|1928.1|91
1607524250000|2020-12-09 14:30:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.3|1929|100
1607524260000|2020-12-09 14:31:00|1930.1|1929.8|1930.8|1930.5|1930.8|1930.5|1930.1|1929.8|391
1607524270000|2020-12-09 14:31:10|1930.9|1930.6|1931.2|1930.9|1931.4|1931.1|1930.5|1930.2|259
1607524280000|2020-12-09 14:31:20|1931.1|1930.8|1931|1930.7|1931.6|1931.3|1930.4|1930.1|221
1607524290000|2020-12-09 14:31:30|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1930.4|1930.1|124
1607524300000|2020-12-09 14:31:40|1931|1930.7|1930.5|1930.2|1931.5|1931.2|1930.4|1930.1|187
1607524310000|2020-12-09 14:31:50|1930.3|1930|1930.1|1929.8|1930.3|1930|1929.5|1929.2|132
1607524320000|2020-12-09 14:32:00|1930|1929.7|1930.4|1930.1|1930.4|1930.1|1929.8|1929.5|128
1607524330000|2020-12-09 14:32:10|1930.3|1930|1929.7|1929.4|1930.6|1930.3|1929.6|1929.3|159
1607524340000|2020-12-09 14:32:20|1929.4|1929.1|1929.3|1929|1929.5|1929.2|1929.1|1928.8|158
1607524350000|2020-12-09 14:32:30|1929.5|1929.2|1929.8|1929.5|1929.8|1929.5|1929.3|1929|123
1607524360000|2020-12-09 14:32:40|1929.9|1929.6|1930|1929.7|1930.3|1930|1929.7|1929.4|85
1607524370000|2020-12-09 14:32:50|1929.7|1929.4|1930|1929.7|1930.1|1929.8|1929.6|1929.3|104
1607524380000|2020-12-09 14:33:00|1930.2|1929.9|1929.4|1929.1|1930.6|1930.3|1929.4|1929.1|132
1607524390000|2020-12-09 14:33:10|1929.2|1928.9|1929.3|1929|1929.5|1929.2|1929.1|1928.8|179
1607524400000|2020-12-09 14:33:20|1929.7|1929.4|1930.5|1930.2|1930.7|1930.4|1929.4|1929.1|105
1607524410000|2020-12-09 14:33:30|1930.8|1930.5|1931.9|1931.6|1932|1931.7|1930.8|1930.5|147
1607524420000|2020-12-09 14:33:40|1931.7|1931.4|1931.6|1931.3|1932.2|1931.9|1931.6|1931.3|102
1607524430000|2020-12-09 14:33:50|1931.5|1931.2|1930.9|1930.6|1931.6|1931.3|1930.7|1930.4|124
1607524440000|2020-12-09 14:34:00|1931|1930.7|1930.5|1930.2|1931.2|1930.9|1930.2|1929.9|172
1607524450000|2020-12-09 14:34:10|1930.4|1930.1|1929.7|1929.4|1930.4|1930.1|1929.5|1929.2|122
1607524460000|2020-12-09 14:34:20|1929.5|1929.2|1929.7|1929.4|1929.7|1929.4|1929.3|1929|94
1607524470000|2020-12-09 14:34:30|1929.6|1929.3|1929.3|1929|1929.9|1929.6|1929.3|1929|75
1607524480000|2020-12-09 14:34:40|1929.2|1928.9|1928.3|1928|1929.2|1928.9|1928.1|1927.8|118
1607524490000|2020-12-09 14:34:50|1928.2|1927.9|1928.4|1928.1|1928.5|1928.2|1928|1927.7|159
1607524500000|2020-12-09 14:35:00|1928.3|1928|1928.3|1928|1928.8|1928.5|1927.8|1927.5|241
1607524510000|2020-12-09 14:35:10|1928.4|1928.1|1928|1927.7|1928.5|1928.2|1927.7|1927.4|103
1607524520000|2020-12-09 14:35:20|1927.9|1927.6|1928.1|1927.8|1928.4|1928.1|1927.9|1927.6|136
1607524530000|2020-12-09 14:35:30|1928.3|1928|1928.9|1928.6|1929.2|1928.9|1928.2|1927.9|134
1607524540000|2020-12-09 14:35:40|1929|1928.7|1928.9|1928.6|1929.1|1928.8|1928.6|1928.3|64
1607524550000|2020-12-09 14:35:50|1928.8|1928.5|1928.1|1927.8|1928.8|1928.5|1928|1927.7|104
1607524560000|2020-12-09 14:36:00|1927.9|1927.6|1927.8|1927.5|1928.1|1927.8|1927.1|1926.8|190
1607524570000|2020-12-09 14:36:10|1927.7|1927.4|1928|1927.7|1928.5|1928.2|1927.5|1927.2|89
1607524580000|2020-12-09 14:36:20|1928.3|1928|1928.9|1928.6|1929|1928.7|1928.1|1927.8|79
1607524590000|2020-12-09 14:36:30|1928.7|1928.4|1928.9|1928.6|1929.2|1928.9|1928.6|1928.3|95
1607524600000|2020-12-09 14:36:40|1928.8|1928.5|1928.8|1928.5|1929|1928.7|1928.5|1928.2|56
1607524610000|2020-12-09 14:36:50|1928.9|1928.6|1927.2|1926.9|1928.9|1928.6|1927.2|1926.9|105
1607524620000|2020-12-09 14:37:00|1927.3|1927|1928.3|1928|1928.3|1928|1927|1926.7|93
1607524630000|2020-12-09 14:37:10|1928.2|1927.9|1927.6|1927.3|1928.2|1927.9|1927.6|1927.3|52
1607524640000|2020-12-09 14:37:20|1927.7|1927.4|1927.7|1927.4|1927.9|1927.6|1927.3|1927|63
1607524650000|2020-12-09 14:37:30|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.5|1927.2|62
1607524660000|2020-12-09 14:37:40|1927.8|1927.5|1928.9|1928.6|1928.9|1928.6|1927.8|1927.5|108
1607524670000|2020-12-09 14:37:50|1928.8|1928.5|1928.3|1928|1928.8|1928.5|1928.3|1928|102
1607524680000|2020-12-09 14:38:00|1928.6|1928.3|1929.5|1929.2|1929.5|1929.2|1928.6|1928.3|112
1607524690000|2020-12-09 14:38:10|1929.6|1929.3|1929.9|1929.6|1930.1|1929.8|1929.4|1929.1|159
1607524700000|2020-12-09 14:38:20|1930|1929.7|1929.8|1929.5|1930|1929.7|1929.6|1929.3|55
1607524710000|2020-12-09 14:38:30|1929.7|1929.4|1929.6|1929.3|1929.7|1929.4|1929.3|1929|38
1607524720000|2020-12-09 14:38:40|1929.2|1928.9|1929.8|1929.5|1929.8|1929.5|1929.2|1928.9|34
1607524730000|2020-12-09 14:38:50|1929.6|1929.3|1930.2|1929.9|1930.2|1929.9|1929.5|1929.2|65
1607524740000|2020-12-09 14:39:00|1930.4|1930.1|1931.2|1930.9|1931.2|1930.9|1930.3|1930|112
1607524750000|2020-12-09 14:39:10|1931|1930.7|1930.5|1930.2|1931.2|1930.9|1930.4|1930.1|67
1607524760000|2020-12-09 14:39:20|1930.4|1930.1|1930.3|1930|1930.6|1930.3|1929.8|1929.5|98
1607524770000|2020-12-09 14:39:30|1930.4|1930.1|1930.8|1930.5|1930.9|1930.6|1930.3|1930|90
1607524780000|2020-12-09 14:39:40|1931|1930.7|1930.8|1930.5|1931|1930.7|1930.5|1930.2|46
1607524790000|2020-12-09 14:39:50|1931.3|1931|1930.8|1930.5|1931.4|1931.1|1930.5|1930.2|92
1607524800000|2020-12-09 14:40:00|1930.9|1930.6|1931.5|1931.2|1931.6|1931.3|1930.9|1930.6|123
1607524810000|2020-12-09 14:40:10|1931.9|1931.6|1931.7|1931.4|1931.9|1931.6|1931.4|1931.1|75
1607524820000|2020-12-09 14:40:20|1931.6|1931.3|1931.8|1931.5|1932|1931.7|1931.5|1931.2|93
1607524830000|2020-12-09 14:40:30|1931.9|1931.6|1931.9|1931.6|1932.5|1932.2|1931.9|1931.6|93
1607524840000|2020-12-09 14:40:40|1931.8|1931.5|1931.7|1931.4|1931.9|1931.6|1931.5|1931.2|86
1607524850000|2020-12-09 14:40:50|1931.9|1931.6|1932.3|1932|1932.5|1932.2|1931.9|1931.6|165
1607524860000|2020-12-09 14:41:00|1932.2|1931.9|1932.2|1931.9|1932.6|1932.3|1932.1|1931.8|119
1607524870000|2020-12-09 14:41:10|1932.3|1932|1933|1932.7|1933.2|1932.9|1932.1|1931.8|78
1607524880000|2020-12-09 14:41:20|1933.3|1933|1933.3|1933|1933.8|1933.5|1933.1|1932.8|125
1607524890000|2020-12-09 14:41:30|1933.2|1932.9|1932.8|1932.5|1933.3|1933|1932.7|1932.4|52
1607524900000|2020-12-09 14:41:40|1932.9|1932.6|1933|1932.7|1933.1|1932.8|1932.7|1932.4|104
1607524910000|2020-12-09 14:41:50|1932.9|1932.6|1932.8|1932.5|1933|1932.7|1932.5|1932.2|80
1607524920000|2020-12-09 14:42:00|1932.9|1932.6|1933.1|1932.8|1933.3|1933|1932.9|1932.6|164
1607524930000|2020-12-09 14:42:10|1933.2|1932.9|1933.4|1933.1|1933.5|1933.2|1933.2|1932.9|77
1607524940000|2020-12-09 14:42:20|1933.3|1933|1933|1932.7|1933.3|1933|1932.9|1932.6|46
1607524950000|2020-12-09 14:42:30|1933.1|1932.8|1933.4|1933.1|1933.4|1933.1|1933|1932.7|39
1607524960000|2020-12-09 14:42:40|1933.5|1933.2|1934.3|1934|1934.4|1934.1|1933.5|1933.2|78
1607524970000|2020-12-09 14:42:50|1934.4|1934.1|1934.8|1934.5|1934.9|1934.6|1934.4|1934.1|157
1607524980000|2020-12-09 14:43:00|1934.7|1934.4|1934.9|1934.6|1935|1934.7|1934.6|1934.3|75
1607524990000|2020-12-09 14:43:10|1934.8|1934.5|1934.8|1934.5|1934.9|1934.6|1934.6|1934.3|94
1607525000000|2020-12-09 14:43:20|1935|1934.7|1935.1|1934.8|1935.1|1934.8|1934.8|1934.5|58
1607525010000|2020-12-09 14:43:30|1935.2|1934.9|1935.4|1935.1|1935.4|1935.1|1935.2|1934.9|60
1607525020000|2020-12-09 14:43:40|1935.3|1935|1935.4|1935.1|1935.6|1935.3|1935.2|1934.9|281
1607525030000|2020-12-09 14:43:50|1935.5|1935.2|1935.4|1935.1|1935.7|1935.4|1935.2|1934.9|60
1607525040000|2020-12-09 14:44:00|1935.5|1935.2|1935.5|1935.2|1935.6|1935.3|1935.1|1934.8|96
1607525050000|2020-12-09 14:44:10|1935.3|1935|1935.6|1935.3|1935.7|1935.4|1935.3|1935|79
1607525060000|2020-12-09 14:44:20|1935.7|1935.4|1935.6|1935.3|1935.8|1935.5|1935.3|1935|73
1607525070000|2020-12-09 14:44:30|1935.5|1935.2|1935.8|1935.5|1935.8|1935.5|1935.5|1935.2|68
1607525080000|2020-12-09 14:44:40|1935.7|1935.4|1936.2|1935.9|1936.2|1935.9|1935.6|1935.3|63
1607525090000|2020-12-09 14:44:50|1936.1|1935.8|1936|1935.7|1936.3|1936|1935.9|1935.6|127
1607525100000|2020-12-09 14:45:00|1936.1|1935.8|1936|1935.7|1936.2|1935.9|1935.9|1935.6|98
1607525110000|2020-12-09 14:45:10|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.6|1935.3|78
1607525120000|2020-12-09 14:45:20|1936|1935.7|1936.2|1935.9|1936.4|1936.1|1936|1935.7|67
1607525130000|2020-12-09 14:45:30|1936.1|1935.8|1935.7|1935.4|1936.2|1935.9|1935.7|1935.4|102
1607525140000|2020-12-09 14:45:40|1935.6|1935.3|1935.4|1935.1|1935.7|1935.4|1935.2|1934.9|86
1607525150000|2020-12-09 14:45:50|1935.3|1935|1934.8|1934.5|1935.3|1935|1934.3|1934|163
1607525160000|2020-12-09 14:46:00|1934.9|1934.6|1933.8|1933.5|1934.9|1934.6|1933.8|1933.5|113
1607525170000|2020-12-09 14:46:10|1933.7|1933.4|1933.1|1932.8|1934|1933.7|1933.1|1932.8|228
1607525180000|2020-12-09 14:46:20|1933|1932.7|1933.3|1933|1933.7|1933.4|1932.8|1932.5|99
1607525190000|2020-12-09 14:46:30|1933.5|1933.2|1933.4|1933.1|1933.5|1933.2|1933.1|1932.8|49
1607525200000|2020-12-09 14:46:40|1933.3|1933|1933.6|1933.3|1933.8|1933.5|1933.3|1933|46
1607525210000|2020-12-09 14:46:50|1933.7|1933.4|1933.9|1933.6|1934.1|1933.8|1933.6|1933.3|40
1607525220000|2020-12-09 14:47:00|1933.8|1933.5|1934|1933.7|1934|1933.7|1933.6|1933.3|70
1607525230000|2020-12-09 14:47:10|1933.7|1933.4|1933.9|1933.6|1934.5|1934.2|1933.7|1933.4|38
1607525240000|2020-12-09 14:47:20|1933.8|1933.5|1933.6|1933.3|1934.1|1933.8|1933.3|1933|89
1607525250000|2020-12-09 14:47:30|1933.8|1933.5|1934.4|1934.1|1934.4|1934.1|1933.8|1933.5|37
1607525260000|2020-12-09 14:47:40|1934.6|1934.3|1933.8|1933.5|1934.7|1934.4|1933.8|1933.5|68
1607525270000|2020-12-09 14:47:50|1933.5|1933.2|1933.5|1933.2|1933.7|1933.4|1933.4|1933.1|45
1607525280000|2020-12-09 14:48:00|1933.6|1933.3|1933.4|1933.1|1933.7|1933.4|1933.3|1933|52
1607525290000|2020-12-09 14:48:10|1933.3|1933|1933.4|1933.1|1933.7|1933.4|1933.3|1933|91
1607525300000|2020-12-09 14:48:20|1933.5|1933.2|1933.1|1932.8|1933.5|1933.2|1933.1|1932.8|51
1607525310000|2020-12-09 14:48:30|1933.2|1932.9|1933.2|1932.9|1933.4|1933.1|1933.1|1932.8|157
1607525320000|2020-12-09 14:48:40|1933.1|1932.8|1933.7|1933.4|1933.8|1933.5|1933.1|1932.8|64
1607525330000|2020-12-09 14:48:50|1933.6|1933.3|1933.3|1933|1934|1933.7|1933.3|1933|36
1607525340000|2020-12-09 14:49:00|1933.2|1932.9|1933.2|1932.9|1933.4|1933.1|1933|1932.7|46
1607525350000|2020-12-09 14:49:10|1933.3|1933|1932.9|1932.6|1933.3|1933|1932.8|1932.5|56
1607525360000|2020-12-09 14:49:20|1933|1932.7|1932.2|1931.9|1933|1932.7|1932.1|1931.8|161
1607525370000|2020-12-09 14:49:30|1932.1|1931.8|1931.7|1931.4|1932.2|1931.9|1931.7|1931.4|58
1607525380000|2020-12-09 14:49:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.3|1931|67
1607525390000|2020-12-09 14:49:50|1931.7|1931.4|1931.2|1930.9|1931.8|1931.5|1931.1|1930.8|54
1607525400000|2020-12-09 14:50:00|1931.3|1931|1930.3|1930|1931.3|1931|1930.2|1929.9|131
1607525410000|2020-12-09 14:50:10|1930.4|1930.1|1930.4|1930.1|1931.3|1931|1930.4|1930.1|124
1607525420000|2020-12-09 14:50:20|1930.3|1930|1930.5|1930.2|1930.7|1930.4|1930.2|1929.9|224
1607525430000|2020-12-09 14:50:30|1930.7|1930.4|1930|1929.7|1930.7|1930.4|1930|1929.7|105
1607525440000|2020-12-09 14:50:40|1930.1|1929.8|1931.2|1930.9|1931.2|1930.9|1929.9|1929.6|80
1607525450000|2020-12-09 14:50:50|1931.1|1930.8|1931.7|1931.4|1931.9|1931.6|1931.1|1930.8|147
1607525460000|2020-12-09 14:51:00|1931.6|1931.3|1932.4|1932.1|1932.4|1932.1|1931.6|1931.3|102
1607525470000|2020-12-09 14:51:10|1932.3|1932|1932.5|1932.2|1932.5|1932.2|1932.1|1931.8|44
1607525480000|2020-12-09 14:51:20|1932.2|1931.9|1932.5|1932.2|1932.7|1932.4|1932|1931.7|88
1607525490000|2020-12-09 14:51:30|1932.6|1932.3|1932.5|1932.2|1932.8|1932.5|1932.3|1932|61
1607525500000|2020-12-09 14:51:40|1932.6|1932.3|1932.3|1932|1932.6|1932.3|1932.2|1931.9|45
1607525510000|2020-12-09 14:51:50|1932.2|1931.9|1931.8|1931.5|1932.2|1931.9|1931.4|1931.1|77
1607525520000|2020-12-09 14:52:00|1932|1931.7|1932.4|1932.1|1932.5|1932.2|1931.8|1931.5|75
1607525530000|2020-12-09 14:52:10|1932.3|1932|1932|1931.7|1932.6|1932.3|1932|1931.7|49
1607525540000|2020-12-09 14:52:20|1931.8|1931.5|1931.4|1931.1|1932.1|1931.8|1931.4|1931.1|52
1607525550000|2020-12-09 14:52:30|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1930.8|1930.5|87
1607525560000|2020-12-09 14:52:40|1930.8|1930.5|1930.6|1930.3|1931.1|1930.8|1930.6|1930.3|96
1607525570000|2020-12-09 14:52:50|1930.7|1930.4|1930.8|1930.5|1930.9|1930.6|1930.6|1930.3|47
1607525580000|2020-12-09 14:53:00|1931.1|1930.8|1930.6|1930.3|1931.4|1931.1|1930.6|1930.3|125
1607525590000|2020-12-09 14:53:10|1930.7|1930.4|1931.2|1930.9|1931.2|1930.9|1930.7|1930.4|60
1607525600000|2020-12-09 14:53:20|1931|1930.7|1931.1|1930.8|1931.2|1930.9|1930.7|1930.4|42
1607525610000|2020-12-09 14:53:30|1931.2|1930.9|1931.8|1931.5|1931.8|1931.5|1930.9|1930.6|40
1607525620000|2020-12-09 14:53:40|1931.9|1931.6|1931.6|1931.3|1931.9|1931.6|1931.6|1931.3|37
1607525630000|2020-12-09 14:53:50|1931.5|1931.2|1931.4|1931.1|1931.7|1931.4|1931.4|1931.1|14
1607525640000|2020-12-09 14:54:00|1931.3|1931|1931.3|1931|1931.5|1931.2|1931.2|1930.9|28
1607525650000|2020-12-09 14:54:10|1931.2|1930.9|1931.3|1931|1931.4|1931.1|1931.2|1930.9|38
1607525660000|2020-12-09 14:54:20|1931.4|1931.1|1931.3|1931|1931.6|1931.3|1931.3|1931|28
1607525670000|2020-12-09 14:54:30|1931.4|1931.1|1931.3|1931|1931.5|1931.2|1931.2|1930.9|20
1607525680000|2020-12-09 14:54:40|1931.4|1931.1|1932.2|1931.9|1932.2|1931.9|1931.4|1931.1|34
1607525690000|2020-12-09 14:54:50|1932.3|1932|1932.1|1931.8|1932.4|1932.1|1932.1|1931.8|33
1607525700000|2020-12-09 14:55:00|1932|1931.7|1932.2|1931.9|1932.5|1932.2|1932|1931.7|109
1607525710000|2020-12-09 14:55:10|1932.1|1931.8|1932.2|1931.9|1932.4|1932.1|1932|1931.7|56
1607525720000|2020-12-09 14:55:20|1932.4|1932.1|1932.3|1932|1932.6|1932.3|1932.1|1931.8|59
1607525730000|2020-12-09 14:55:30|1932.2|1931.9|1932.3|1932|1932.4|1932.1|1931.8|1931.5|41
1607525740000|2020-12-09 14:55:40|1932.4|1932.1|1931.9|1931.6|1932.4|1932.1|1931.8|1931.5|57
1607525750000|2020-12-09 14:55:50|1931.8|1931.5|1932.2|1931.9|1932.3|1932|1931.8|1931.5|70
1607525760000|2020-12-09 14:56:00|1932.1|1931.8|1932.6|1932.3|1932.6|1932.3|1932|1931.7|70
1607525770000|2020-12-09 14:56:10|1932.4|1932.1|1932.4|1932.1|1932.5|1932.2|1932.1|1931.8|124
1607525780000|2020-12-09 14:56:20|1932.5|1932.2|1932.4|1932.1|1932.5|1932.2|1932.4|1932.1|28
1607525790000|2020-12-09 14:56:30|1932.5|1932.2|1932.6|1932.3|1933|1932.7|1932.5|1932.2|122
1607525800000|2020-12-09 14:56:40|1932.5|1932.2|1932.4|1932.1|1932.9|1932.6|1932.4|1932.1|35
1607525810000|2020-12-09 14:56:50|1932.5|1932.2|1932.6|1932.3|1933|1932.7|1932.5|1932.2|26
1607525820000|2020-12-09 14:57:00|1932.5|1932.2|1932.8|1932.5|1932.8|1932.5|1932.5|1932.2|63
1607525830000|2020-12-09 14:57:10|1932.9|1932.6|1932.9|1932.6|1933|1932.7|1932.8|1932.5|46
1607525840000|2020-12-09 14:57:20|1932.6|1932.3|1933.2|1932.9|1933.2|1932.9|1932.6|1932.3|29
1607525850000|2020-12-09 14:57:30|1933.1|1932.8|1932.7|1932.4|1933.3|1933|1932.7|1932.4|36
1607525860000|2020-12-09 14:57:40|1932.6|1932.3|1932.8|1932.5|1933|1932.7|1932.5|1932.2|44
1607525870000|2020-12-09 14:57:50|1932.9|1932.6|1932.4|1932.1|1932.9|1932.6|1932.3|1932|48
1607525880000|2020-12-09 14:58:00|1932.3|1932|1932.4|1932.1|1932.7|1932.4|1932.2|1931.9|67
1607525890000|2020-12-09 14:58:10|1932.5|1932.2|1932.4|1932.1|1932.5|1932.2|1932.2|1931.9|56
1607525900000|2020-12-09 14:58:20|1932.5|1932.2|1932.6|1932.3|1932.9|1932.6|1932.5|1932.2|40
1607525910000|2020-12-09 14:58:30|1932.7|1932.4|1932.8|1932.5|1933.2|1932.9|1932.6|1932.3|38
1607525920000|2020-12-09 14:58:40|1932.9|1932.6|1932.8|1932.5|1933|1932.7|1932.7|1932.4|25
1607525930000|2020-12-09 14:58:50|1932.7|1932.4|1932.5|1932.2|1933|1932.7|1932.5|1932.2|459
1607525940000|2020-12-09 14:59:00|1932.4|1932.1|1932.9|1932.6|1932.9|1932.6|1932.3|1932|85
1607525950000|2020-12-09 14:59:10|1933|1932.7|1933|1932.7|1933|1932.7|1932.6|1932.3|46
1607525960000|2020-12-09 14:59:20|1933.1|1932.8|1933|1932.7|1933.2|1932.9|1933|1932.7|40
1607525970000|2020-12-09 14:59:30|1932.9|1932.6|1932.9|1932.6|1933|1932.7|1932.6|1932.3|40
1607525980000|2020-12-09 14:59:40|1933|1932.7|1932.9|1932.6|1933.1|1932.8|1932.7|1932.4|26
1607525990000|2020-12-09 14:59:50|1932.8|1932.5|1933|1932.7|1933|1932.7|1932.8|1932.5|274
1607526000000|2020-12-09 15:00:00|1932.9|1932.6|1933.2|1932.9|1933.4|1933.1|1932.8|1932.5|71
1607526010000|2020-12-09 15:00:10|1933.3|1933|1933.9|1933.6|1934.1|1933.8|1933.2|1932.9|130
1607526020000|2020-12-09 15:00:20|1933.7|1933.4|1933|1932.7|1933.9|1933.6|1933|1932.7|119
1607526030000|2020-12-09 15:00:30|1932.9|1932.6|1932.3|1932|1933|1932.7|1932.2|1931.9|125
1607526040000|2020-12-09 15:00:40|1932.4|1932.1|1932.7|1932.4|1932.7|1932.4|1932.1|1931.8|111
1607526050000|2020-12-09 15:00:50|1932.6|1932.3|1932.8|1932.5|1933|1932.7|1932.5|1932.2|115
1607526060000|2020-12-09 15:01:00|1932.7|1932.4|1932.1|1931.8|1932.7|1932.4|1931.9|1931.6|116
1607526070000|2020-12-09 15:01:10|1932.2|1931.9|1932.1|1931.8|1932.4|1932.1|1932|1931.7|124
1607526080000|2020-12-09 15:01:20|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.6|1931.3|112
1607526090000|2020-12-09 15:01:30|1932|1931.7|1931.1|1930.8|1932|1931.7|1930.9|1930.6|117
1607526100000|2020-12-09 15:01:40|1931|1930.7|1930.7|1930.4|1931.1|1930.8|1930.7|1930.4|98
1607526110000|2020-12-09 15:01:50|1930.6|1930.3|1930.3|1930|1930.7|1930.4|1930.2|1929.9|134
1607526120000|2020-12-09 15:02:00|1930.4|1930.1|1929.7|1929.4|1930.4|1930.1|1929|1928.7|241
1607526130000|2020-12-09 15:02:10|1929.8|1929.5|1929.6|1929.3|1930|1929.7|1929.2|1928.9|173
1607526140000|2020-12-09 15:02:20|1929.7|1929.4|1930.5|1930.2|1930.6|1930.3|1929.5|1929.2|116
1607526150000|2020-12-09 15:02:30|1930.4|1930.1|1930.7|1930.4|1930.9|1930.6|1930.2|1929.9|54
1607526160000|2020-12-09 15:02:40|1930.8|1930.5|1930.6|1930.3|1931.1|1930.8|1930.6|1930.3|54
1607526170000|2020-12-09 15:02:50|1930.5|1930.2|1930.2|1929.9|1930.5|1930.2|1930|1929.7|62
1607526180000|2020-12-09 15:03:00|1930.3|1930|1930.7|1930.4|1930.7|1930.4|1930.3|1930|40
1607526190000|2020-12-09 15:03:10|1930.8|1930.5|1931.1|1930.8|1931.6|1931.3|1930.8|1930.5|61
1607526200000|2020-12-09 15:03:20|1931|1930.7|1930.8|1930.5|1931|1930.7|1930.8|1930.5|30
1607526210000|2020-12-09 15:03:30|1930.9|1930.6|1930.1|1929.8|1931.3|1931|1930.1|1929.8|71
1607526220000|2020-12-09 15:03:40|1930.2|1929.9|1929.9|1929.6|1930.2|1929.9|1929.8|1929.5|54
1607526230000|2020-12-09 15:03:50|1929.8|1929.5|1930.4|1930.1|1930.4|1930.1|1929.6|1929.3|25
1607526240000|2020-12-09 15:04:00|1930.2|1929.9|1930|1929.7|1930.2|1929.9|1929.8|1929.5|53
1607526250000|2020-12-09 15:04:10|1929.9|1929.6|1929.7|1929.4|1929.9|1929.6|1929.6|1929.3|44
1607526260000|2020-12-09 15:04:20|1929.6|1929.3|1929.8|1929.5|1929.8|1929.5|1929|1928.7|219
1607526270000|2020-12-09 15:04:30|1929.6|1929.3|1930.3|1930|1930.3|1930|1929.6|1929.3|109
1607526280000|2020-12-09 15:04:40|1930.4|1930.1|1930.5|1930.2|1930.7|1930.4|1930.4|1930.1|128
1607526290000|2020-12-09 15:04:50|1930.3|1930|1930.2|1929.9|1930.4|1930.1|1930|1929.7|31
1607526300000|2020-12-09 15:05:00|1930.3|1930|1931.2|1930.9|1931.2|1930.9|1930.3|1930|131
1607526310000|2020-12-09 15:05:10|1931.3|1931|1931.4|1931.1|1931.6|1931.3|1931.2|1930.9|134
1607526320000|2020-12-09 15:05:20|1931.5|1931.2|1931.7|1931.4|1931.8|1931.5|1931.5|1931.2|52
1607526330000|2020-12-09 15:05:30|1932|1931.7|1931.6|1931.3|1932.1|1931.8|1931.6|1931.3|80
1607526340000|2020-12-09 15:05:40|1931.7|1931.4|1931.6|1931.3|1931.7|1931.4|1931.5|1931.2|21
1607526350000|2020-12-09 15:05:50|1931.7|1931.4|1931.6|1931.3|1931.8|1931.5|1931.5|1931.2|28
1607526360000|2020-12-09 15:06:00|1931.7|1931.4|1932.3|1932|1932.3|1932|1931.7|1931.4|37
1607526370000|2020-12-09 15:06:10|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.1|1931.8|35
1607526380000|2020-12-09 15:06:20|1932.3|1932|1932.5|1932.2|1932.6|1932.3|1932.3|1932|68
1607526390000|2020-12-09 15:06:30|1932.4|1932.1|1931.8|1931.5|1932.4|1932.1|1931.8|1931.5|59
1607526400000|2020-12-09 15:06:40|1932|1931.7|1932.4|1932.1|1932.5|1932.2|1932|1931.7|39
1607526410000|2020-12-09 15:06:50|1932.5|1932.2|1932.5|1932.2|1932.7|1932.4|1932.4|1932.1|35
1607526420000|2020-12-09 15:07:00|1932.4|1932.1|1932.9|1932.6|1933|1932.7|1932.4|1932.1|60
1607526430000|2020-12-09 15:07:10|1933|1932.7|1933.1|1932.8|1933.1|1932.8|1932.9|1932.6|32
1607526440000|2020-12-09 15:07:20|1933.2|1932.9|1933.1|1932.8|1933.3|1933|1933|1932.7|57
1607526450000|2020-12-09 15:07:30|1933.2|1932.9|1933.3|1933|1933.4|1933.1|1933.2|1932.9|44
1607526460000|2020-12-09 15:07:40|1933.4|1933.1|1933|1932.7|1933.4|1933.1|1933|1932.7|60
1607526470000|2020-12-09 15:07:50|1932.9|1932.6|1932.3|1932|1932.9|1932.6|1932.3|1932|73
1607526480000|2020-12-09 15:08:00|1932.1|1931.8|1931.3|1931|1932.2|1931.9|1931.3|1931|129
1607526490000|2020-12-09 15:08:10|1931.5|1931.2|1931.3|1931|1931.5|1931.2|1931.2|1930.9|29
1607526500000|2020-12-09 15:08:20|1931.4|1931.1|1931.7|1931.4|1931.9|1931.6|1931.4|1931.1|34
1607526510000|2020-12-09 15:08:30|1931.9|1931.6|1932|1931.7|1932.3|1932|1931.8|1931.5|32
1607526520000|2020-12-09 15:08:40|1932.2|1931.9|1931.9|1931.6|1932.2|1931.9|1931.9|1931.6|43
1607526530000|2020-12-09 15:08:50|1932|1931.7|1932|1931.7|1932.1|1931.8|1931.7|1931.4|76
1607526540000|2020-12-09 15:09:00|1932.3|1932|1932.8|1932.5|1933|1932.7|1932.2|1931.9|79
1607526550000|2020-12-09 15:09:10|1932.9|1932.6|1932.7|1932.4|1932.9|1932.6|1932.3|1932|42
1607526560000|2020-12-09 15:09:20|1932.6|1932.3|1932.7|1932.4|1932.8|1932.5|1932.5|1932.2|37
1607526570000|2020-12-09 15:09:30|1932.5|1932.2|1933|1932.7|1933.1|1932.8|1932.5|1932.2|43
1607526580000|2020-12-09 15:09:40|1932.8|1932.5|1932.4|1932.1|1932.8|1932.5|1932.4|1932.1|25
1607526590000|2020-12-09 15:09:50|1932.3|1932|1932.2|1931.9|1932.3|1932|1932.1|1931.8|52
1607526600000|2020-12-09 15:10:00|1932.3|1932|1932.5|1932.2|1932.8|1932.5|1931.9|1931.6|78
1607526610000|2020-12-09 15:10:10|1932.4|1932.1|1932.8|1932.5|1933.1|1932.8|1932.1|1931.8|92
1607526620000|2020-12-09 15:10:20|1932.7|1932.4|1932.7|1932.4|1933|1932.7|1932.6|1932.3|57
1607526630000|2020-12-09 15:10:30|1932.8|1932.5|1932.7|1932.4|1932.8|1932.5|1932.1|1931.8|54
1607526640000|2020-12-09 15:10:40|1932.6|1932.3|1932.2|1931.9|1932.6|1932.3|1932.2|1931.9|32
1607526650000|2020-12-09 15:10:50|1932.3|1932|1932.1|1931.8|1932.4|1932.1|1931.9|1931.6|44
1607526660000|2020-12-09 15:11:00|1932.2|1931.9|1931.6|1931.3|1932.2|1931.9|1931.5|1931.2|80
1607526670000|2020-12-09 15:11:10|1931.7|1931.4|1931.4|1931.1|1931.9|1931.6|1931.3|1931|48
1607526680000|2020-12-09 15:11:20|1931.3|1931|1931.1|1930.8|1931.3|1931|1930.8|1930.5|55
1607526690000|2020-12-09 15:11:30|1931|1930.7|1930|1929.7|1931|1930.7|1930|1929.7|123
1607526700000|2020-12-09 15:11:40|1929.9|1929.6|1929|1928.7|1930.1|1929.8|1929|1928.7|232
1607526710000|2020-12-09 15:11:50|1928.9|1928.6|1928.5|1928.2|1929|1928.7|1928.1|1927.8|388
1607526720000|2020-12-09 15:12:00|1928.8|1928.5|1927.5|1927.2|1928.8|1928.5|1927.5|1927.2|165
1607526730000|2020-12-09 15:12:10|1927.6|1927.3|1926.8|1926.5|1928|1927.7|1926.7|1926.4|129
1607526740000|2020-12-09 15:12:20|1926.7|1926.4|1925.6|1925.3|1926.7|1926.4|1925.6|1925.3|259
1607526750000|2020-12-09 15:12:30|1925.5|1925.2|1924.8|1924.5|1925.6|1925.3|1924.5|1924.2|350
1607526760000|2020-12-09 15:12:40|1924.4|1924.1|1924.4|1924.1|1924.7|1924.4|1924.1|1923.8|385
1607526770000|2020-12-09 15:12:50|1924.2|1923.9|1923.6|1923.3|1924.3|1924|1923.3|1923|341
1607526780000|2020-12-09 15:13:00|1923.5|1923.2|1923.6|1923.3|1923.9|1923.6|1923.3|1923|247
1607526790000|2020-12-09 15:13:10|1923.8|1923.5|1923.2|1922.9|1923.8|1923.5|1923.2|1922.9|142
1607526800000|2020-12-09 15:13:20|1923.1|1922.8|1923.3|1923|1923.5|1923.2|1922.7|1922.4|125
1607526810000|2020-12-09 15:13:30|1923.2|1922.9|1923.7|1923.4|1924.1|1923.8|1923.1|1922.8|153
1607526820000|2020-12-09 15:13:40|1923.8|1923.5|1924.6|1924.3|1924.9|1924.6|1923.6|1923.3|182
1607526830000|2020-12-09 15:13:50|1924.7|1924.4|1925.3|1925|1925.5|1925.2|1924.6|1924.3|77
1607526840000|2020-12-09 15:14:00|1925|1924.7|1925|1924.7|1925.6|1925.3|1924.8|1924.5|105
1607526850000|2020-12-09 15:14:10|1924.8|1924.5|1924.1|1923.8|1925.1|1924.8|1924.1|1923.8|98
1607526860000|2020-12-09 15:14:20|1923.9|1923.6|1923.5|1923.2|1924|1923.7|1923.2|1922.9|106
1607526870000|2020-12-09 15:14:30|1923.7|1923.4|1923.6|1923.3|1924|1923.7|1923.5|1923.2|114
1607526880000|2020-12-09 15:14:40|1923.5|1923.2|1924|1923.7|1924.2|1923.9|1923.5|1923.2|70
1607526890000|2020-12-09 15:14:50|1923.9|1923.6|1923.6|1923.3|1923.9|1923.6|1923.4|1923.1|60
1607526900000|2020-12-09 15:15:00|1923.5|1923.2|1924|1923.7|1924.4|1924.1|1923.5|1923.2|166
1607526910000|2020-12-09 15:15:10|1924.1|1923.8|1924.2|1923.9|1924.3|1924|1923.5|1923.2|78
1607526920000|2020-12-09 15:15:20|1924.1|1923.8|1922.9|1922.6|1924.1|1923.8|1922.4|1922.1|246
1607526930000|2020-12-09 15:15:30|1923|1922.7|1923.1|1922.8|1923.3|1923|1922.9|1922.6|101
1607526940000|2020-12-09 15:15:40|1923|1922.7|1923.5|1923.2|1923.8|1923.5|1923|1922.7|81
1607526950000|2020-12-09 15:15:50|1923.4|1923.1|1924.3|1924|1924.3|1924|1923.4|1923.1|161
1607526960000|2020-12-09 15:16:00|1924.6|1924.3|1925.1|1924.8|1925.6|1925.3|1924.5|1924.2|192
1607526970000|2020-12-09 15:16:10|1925|1924.7|1925.8|1925.5|1925.8|1925.5|1924.7|1924.4|80
1607526980000|2020-12-09 15:16:20|1925.7|1925.4|1925.9|1925.6|1926.1|1925.8|1925.5|1925.2|75
1607526990000|2020-12-09 15:16:30|1926|1925.7|1926.3|1926|1926.3|1926|1926|1925.7|50
1607527000000|2020-12-09 15:16:40|1926.2|1925.9|1926.1|1925.8|1926.8|1926.5|1926|1925.7|100
1607527010000|2020-12-09 15:16:50|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1925.7|1925.4|57
1607527020000|2020-12-09 15:17:00|1925.9|1925.6|1926.4|1926.1|1926.6|1926.3|1925.6|1925.3|104
1607527030000|2020-12-09 15:17:10|1926.5|1926.2|1926.9|1926.6|1927|1926.7|1926.4|1926.1|46
1607527040000|2020-12-09 15:17:20|1927.2|1926.9|1927.3|1927|1927.5|1927.2|1927|1926.7|87
1607527050000|2020-12-09 15:17:30|1927.2|1926.9|1927.5|1927.2|1927.7|1927.4|1927.1|1926.8|57
1607527060000|2020-12-09 15:17:40|1927.4|1927.1|1927.5|1927.2|1927.7|1927.4|1927.2|1926.9|96
1607527070000|2020-12-09 15:17:50|1927.7|1927.4|1928|1927.7|1928|1927.7|1927.6|1927.3|45
1607527080000|2020-12-09 15:18:00|1928.1|1927.8|1928.2|1927.9|1928.5|1928.2|1928.1|1927.8|68
1607527090000|2020-12-09 15:18:10|1928.3|1928|1927.7|1927.4|1928.5|1928.2|1927.7|1927.4|182
1607527100000|2020-12-09 15:18:20|1927.6|1927.3|1927.7|1927.4|1928|1927.7|1927.5|1927.2|170
1607527110000|2020-12-09 15:18:30|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.6|1927.3|60
1607527120000|2020-12-09 15:18:40|1927.9|1927.6|1928|1927.7|1928.2|1927.9|1927.5|1927.2|116
1607527130000|2020-12-09 15:18:50|1927.9|1927.6|1928|1927.7|1928.2|1927.9|1927.9|1927.6|33
1607527140000|2020-12-09 15:19:00|1927.9|1927.6|1928.2|1927.9|1928.2|1927.9|1927.7|1927.4|167
1607527150000|2020-12-09 15:19:10|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1928.3|1928|25
1607527160000|2020-12-09 15:19:20|1928.5|1928.2|1928.9|1928.6|1928.9|1928.6|1928.5|1928.2|42
1607527170000|2020-12-09 15:19:30|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.5|1928.2|54
1607527180000|2020-12-09 15:19:40|1928.7|1928.4|1928.7|1928.4|1928.8|1928.5|1928.5|1928.2|56
1607527190000|2020-12-09 15:19:50|1928.6|1928.3|1929|1928.7|1929|1928.7|1928.6|1928.3|32
1607527200000|2020-12-09 15:20:00|1928.9|1928.6|1928.1|1927.8|1929|1928.7|1928.1|1927.8|234
1607527210000|2020-12-09 15:20:10|1928|1927.7|1928.5|1928.2|1928.6|1928.3|1928|1927.7|52
1607527220000|2020-12-09 15:20:20|1928.6|1928.3|1929|1928.7|1929.1|1928.8|1928.5|1928.2|57
1607527230000|2020-12-09 15:20:30|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.6|1928.3|61
1607527240000|2020-12-09 15:20:40|1928.9|1928.6|1929|1928.7|1929.1|1928.8|1928.8|1928.5|47
1607527250000|2020-12-09 15:20:50|1929.1|1928.8|1929.5|1929.2|1929.5|1929.2|1929|1928.7|84
1607527260000|2020-12-09 15:21:00|1929.4|1929.1|1929.1|1928.8|1929.6|1929.3|1929|1928.7|80
1607527270000|2020-12-09 15:21:10|1929|1928.7|1927.9|1927.6|1929.5|1929.2|1927.8|1927.5|160
1607527280000|2020-12-09 15:21:20|1928|1927.7|1927.6|1927.3|1928.2|1927.9|1927.5|1927.2|192
1607527290000|2020-12-09 15:21:30|1927.7|1927.4|1927.3|1927|1927.7|1927.4|1927.3|1927|211
1607527300000|2020-12-09 15:21:40|1927.4|1927.1|1927.4|1927.1|1927.5|1927.2|1927.3|1927|45
1607527310000|2020-12-09 15:21:50|1927.5|1927.2|1927.6|1927.3|1927.7|1927.4|1927.4|1927.1|43
1607527320000|2020-12-09 15:22:00|1928|1927.7|1928.5|1928.2|1928.5|1928.2|1928|1927.7|112
1607527330000|2020-12-09 15:22:10|1928.6|1928.3|1928.6|1928.3|1928.9|1928.6|1928.4|1928.1|44
1607527340000|2020-12-09 15:22:20|1928.3|1928|1928|1927.7|1928.6|1928.3|1928|1927.7|59
1607527350000|2020-12-09 15:22:30|1928.2|1927.9|1927.8|1927.5|1928.2|1927.9|1927.8|1927.5|32
1607527360000|2020-12-09 15:22:40|1927.7|1927.4|1927.2|1926.9|1927.7|1927.4|1927.1|1926.8|144
1607527370000|2020-12-09 15:22:50|1927.1|1926.8|1927.3|1927|1927.4|1927.1|1927.1|1926.8|35
1607527380000|2020-12-09 15:23:00|1927.4|1927.1|1927.3|1927|1927.7|1927.4|1927|1926.7|106
1607527390000|2020-12-09 15:23:10|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.1|1926.8|28
1607527400000|2020-12-09 15:23:20|1927.5|1927.2|1927.4|1927.1|1928|1927.7|1927.4|1927.1|85
1607527410000|2020-12-09 15:23:30|1927.5|1927.2|1927.1|1926.8|1927.5|1927.2|1927.1|1926.8|24
1607527420000|2020-12-09 15:23:40|1927|1926.7|1927|1926.7|1927.1|1926.8|1927|1926.7|160
1607527430000|2020-12-09 15:23:50|1926.9|1926.6|1927.5|1927.2|1927.9|1927.6|1926.7|1926.4|117
1607527440000|2020-12-09 15:24:00|1927.6|1927.3|1927.5|1927.2|1927.8|1927.5|1927.2|1926.9|80
1607527450000|2020-12-09 15:24:10|1927.4|1927.1|1928|1927.7|1928.1|1927.8|1927.2|1926.9|91
1607527460000|2020-12-09 15:24:20|1928.1|1927.8|1927.9|1927.6|1928.2|1927.9|1927.9|1927.6|24
1607527470000|2020-12-09 15:24:30|1927.6|1927.3|1927.5|1927.2|1927.8|1927.5|1927.5|1927.2|63
1607527480000|2020-12-09 15:24:40|1927.4|1927.1|1927.3|1927|1927.7|1927.4|1927.3|1927|82
1607527490000|2020-12-09 15:24:50|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.1|1926.8|28
1607527500000|2020-12-09 15:25:00|1927.3|1927|1928.1|1927.8|1928.2|1927.9|1927.3|1927|54
1607527510000|2020-12-09 15:25:10|1928.2|1927.9|1928.3|1928|1928.6|1928.3|1928|1927.7|89
1607527520000|2020-12-09 15:25:20|1928.2|1927.9|1928.9|1928.6|1928.9|1928.6|1928.2|1927.9|41
1607527530000|2020-12-09 15:25:30|1929|1928.7|1928.9|1928.6|1929.1|1928.8|1928.8|1928.5|72
1607527540000|2020-12-09 15:25:40|1928.7|1928.4|1928.4|1928.1|1928.7|1928.4|1928.1|1927.8|42
1607527550000|2020-12-09 15:25:50|1928.5|1928.2|1928.8|1928.5|1928.9|1928.6|1928.5|1928.2|16
1607527560000|2020-12-09 15:26:00|1928.9|1928.6|1929.3|1929|1929.4|1929.1|1928.9|1928.6|38
1607527570000|2020-12-09 15:26:10|1929.5|1929.2|1929.6|1929.3|1929.7|1929.4|1929.4|1929.1|93
1607527580000|2020-12-09 15:26:20|1929.7|1929.4|1929.7|1929.4|1929.8|1929.5|1929.5|1929.2|30
1607527590000|2020-12-09 15:26:30|1929.8|1929.5|1930|1929.7|1930.4|1930.1|1929.8|1929.5|106
1607527600000|2020-12-09 15:26:40|1930.1|1929.8|1930|1929.7|1930.1|1929.8|1929.5|1929.2|43
1607527610000|2020-12-09 15:26:50|1930.1|1929.8|1930.1|1929.8|1930.3|1930|1929.7|1929.4|67
1607527620000|2020-12-09 15:27:00|1930|1929.7|1930.5|1930.2|1930.7|1930.4|1930|1929.7|106
1607527630000|2020-12-09 15:27:10|1930.4|1930.1|1930.3|1930|1930.6|1930.3|1930.3|1930|38
1607527640000|2020-12-09 15:27:20|1929.9|1929.6|1929.6|1929.3|1930|1929.7|1929.5|1929.2|84
1607527650000|2020-12-09 15:27:30|1930|1929.7|1930.2|1929.9|1930.3|1930|1930|1929.7|33
1607527660000|2020-12-09 15:27:40|1930.1|1929.8|1930.4|1930.1|1930.4|1930.1|1929.9|1929.6|40
1607527670000|2020-12-09 15:27:50|1930.3|1930|1930.2|1929.9|1930.3|1930|1930.1|1929.8|20
1607527680000|2020-12-09 15:28:00|1930|1929.7|1930.1|1929.8|1930.4|1930.1|1930|1929.7|33
1607527690000|2020-12-09 15:28:10|1930.3|1930|1930.6|1930.3|1930.6|1930.3|1930.3|1930|42
1607527700000|2020-12-09 15:28:20|1930.4|1930.1|1930.8|1930.5|1930.9|1930.6|1930.4|1930.1|62
1607527710000|2020-12-09 15:28:30|1930.9|1930.6|1931|1930.7|1931.1|1930.8|1930.9|1930.6|35
1607527720000|2020-12-09 15:28:40|1930.9|1930.6|1930.7|1930.4|1930.9|1930.6|1930.5|1930.2|44
1607527730000|2020-12-09 15:28:50|1930.8|1930.5|1930.7|1930.4|1930.9|1930.6|1930.7|1930.4|28
1607527740000|2020-12-09 15:29:00|1930.8|1930.5|1931|1930.7|1931|1930.7|1930.8|1930.5|15
1607527750000|2020-12-09 15:29:10|1931.1|1930.8|1931|1930.7|1931.1|1930.8|1930.8|1930.5|36
1607527760000|2020-12-09 15:29:20|1930.8|1930.5|1930.2|1929.9|1930.8|1930.5|1930.1|1929.8|65
1607527770000|2020-12-09 15:29:30|1930.1|1929.8|1930.2|1929.9|1930.3|1930|1929.9|1929.6|38
1607527780000|2020-12-09 15:29:40|1930.4|1930.1|1930.3|1930|1930.4|1930.1|1930.1|1929.8|10
1607527790000|2020-12-09 15:29:50|1930.4|1930.1|1930.1|1929.8|1930.5|1930.2|1930.1|1929.8|26
1607527800000|2020-12-09 15:30:00|1930.2|1929.9|1930.1|1929.8|1930.3|1930|1929.7|1929.4|88
1607527810000|2020-12-09 15:30:10|1930.4|1930.1|1929.5|1929.2|1930.7|1930.4|1929.5|1929.2|43
1607527820000|2020-12-09 15:30:20|1929.7|1929.4|1930|1929.7|1930.2|1929.9|1929.7|1929.4|70
1607527830000|2020-12-09 15:30:30|1929.8|1929.5|1929.5|1929.2|1930.2|1929.9|1929.5|1929.2|28
1607527840000|2020-12-09 15:30:40|1929.6|1929.3|1929.7|1929.4|1930|1929.7|1929.6|1929.3|51
1607527850000|2020-12-09 15:30:50|1929.8|1929.5|1929.8|1929.5|1930|1929.7|1929.8|1929.5|20
1607527860000|2020-12-09 15:31:00|1930.1|1929.8|1930|1929.7|1930.2|1929.9|1929.8|1929.5|40
1607527870000|2020-12-09 15:31:10|1930.1|1929.8|1930.3|1930|1930.5|1930.2|1930.1|1929.8|24
1607527880000|2020-12-09 15:31:20|1930.6|1930.3|1930.8|1930.5|1931|1930.7|1930.6|1930.3|32
1607527890000|2020-12-09 15:31:30|1930.9|1930.6|1930.7|1930.4|1931|1930.7|1930.7|1930.4|159
1607527900000|2020-12-09 15:31:40|1930.5|1930.2|1930.3|1930|1930.8|1930.5|1930.3|1930|41
1607527910000|2020-12-09 15:31:50|1930.1|1929.8|1930.1|1929.8|1930.3|1930|1929.9|1929.6|41
1607527920000|2020-12-09 15:32:00|1929.9|1929.6|1930.5|1930.2|1930.5|1930.2|1929.8|1929.5|26
1607527930000|2020-12-09 15:32:10|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.1|1929.8|33
1607527940000|2020-12-09 15:32:20|1930.6|1930.3|1929.9|1929.6|1930.6|1930.3|1929.9|1929.6|39
1607527950000|2020-12-09 15:32:30|1930|1929.7|1930.2|1929.9|1930.3|1930|1929.9|1929.6|57
1607527960000|2020-12-09 15:32:40|1930.5|1930.2|1931|1930.7|1931.4|1931.1|1930.5|1930.2|73
1607527970000|2020-12-09 15:32:50|1930.9|1930.6|1930.8|1930.5|1931|1930.7|1930.4|1930.1|47
1607527980000|2020-12-09 15:33:00|1930.9|1930.6|1930.8|1930.5|1930.9|1930.6|1930.5|1930.2|46
1607527990000|2020-12-09 15:33:10|1930.7|1930.4|1930.3|1930|1930.8|1930.5|1930.3|1930|17
1607528000000|2020-12-09 15:33:20|1930|1929.7|1929.4|1929.1|1930.1|1929.8|1929.2|1928.9|76
1607528010000|2020-12-09 15:33:30|1929.3|1929|1929.4|1929.1|1929.7|1929.4|1929.3|1929|49
1607528020000|2020-12-09 15:33:40|1929.5|1929.2|1929.6|1929.3|1929.8|1929.5|1929.3|1929|42
1607528030000|2020-12-09 15:33:50|1929.5|1929.2|1929.3|1929|1929.6|1929.3|1929.2|1928.9|76
1607528040000|2020-12-09 15:34:00|1928.9|1928.6|1928.8|1928.5|1929.2|1928.9|1928.8|1928.5|100
1607528050000|2020-12-09 15:34:10|1929|1928.7|1929.2|1928.9|1929.2|1928.9|1928.8|1928.5|44
1607528060000|2020-12-09 15:34:20|1929|1928.7|1928.8|1928.5|1929.3|1929|1928.6|1928.3|51
1607528070000|2020-12-09 15:34:30|1928.9|1928.6|1929.5|1929.2|1929.5|1929.2|1928.8|1928.5|45
1607528080000|2020-12-09 15:34:40|1929.3|1929|1929.2|1928.9|1929.4|1929.1|1929.2|1928.9|32
1607528090000|2020-12-09 15:34:50|1929.3|1929|1928.8|1928.5|1929.3|1929|1928.6|1928.3|23
1607528100000|2020-12-09 15:35:00|1928.9|1928.6|1928.7|1928.4|1929.1|1928.8|1928.7|1928.4|22
1607528110000|2020-12-09 15:35:10|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.6|1928.3|47
1607528120000|2020-12-09 15:35:20|1928.8|1928.5|1928.7|1928.4|1928.9|1928.6|1928.4|1928.1|40
1607528130000|2020-12-09 15:35:30|1928.6|1928.3|1928.1|1927.8|1928.6|1928.3|1927.8|1927.5|61
1607528140000|2020-12-09 15:35:40|1928|1927.7|1928.5|1928.2|1928.5|1928.2|1927.6|1927.3|92
1607528150000|2020-12-09 15:35:50|1928.6|1928.3|1929.7|1929.4|1929.9|1929.6|1928.4|1928.1|63
1607528160000|2020-12-09 15:36:00|1929.9|1929.6|1929.1|1928.8|1929.9|1929.6|1929.1|1928.8|58
1607528170000|2020-12-09 15:36:10|1929|1928.7|1928.8|1928.5|1929.1|1928.8|1928.8|1928.5|46
1607528180000|2020-12-09 15:36:20|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.5|1928.2|35
1607528190000|2020-12-09 15:36:30|1928.6|1928.3|1928.4|1928.1|1928.7|1928.4|1928.4|1928.1|57
1607528200000|2020-12-09 15:36:40|1928.5|1928.2|1928.4|1928.1|1928.8|1928.5|1928.4|1928.1|49
1607528210000|2020-12-09 15:36:50|1928.5|1928.2|1928.5|1928.2|1928.6|1928.3|1928.1|1927.8|100
1607528220000|2020-12-09 15:37:00|1928.4|1928.1|1928|1927.7|1928.4|1928.1|1927.9|1927.6|38
1607528230000|2020-12-09 15:37:10|1928.1|1927.8|1928.1|1927.8|1928.2|1927.9|1928|1927.7|17
1607528240000|2020-12-09 15:37:20|1928|1927.7|1927.7|1927.4|1928|1927.7|1927.6|1927.3|54
1607528250000|2020-12-09 15:37:30|1927.6|1927.3|1928.1|1927.8|1928.4|1928.1|1927.6|1927.3|75
1607528260000|2020-12-09 15:37:40|1928.3|1928|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|65
1607528270000|2020-12-09 15:37:50|1928.4|1928.1|1928.6|1928.3|1928.8|1928.5|1928.2|1927.9|47
1607528280000|2020-12-09 15:38:00|1928.5|1928.2|1928.1|1927.8|1928.9|1928.6|1928.1|1927.8|50
1607528290000|2020-12-09 15:38:10|1928|1927.7|1927.3|1927|1928|1927.7|1927.3|1927|140
1607528300000|2020-12-09 15:38:20|1927.2|1926.9|1926.8|1926.5|1927.3|1927|1926.8|1926.5|166
1607528310000|2020-12-09 15:38:30|1926.7|1926.4|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|42
1607528320000|2020-12-09 15:38:40|1926.8|1926.5|1927.2|1926.9|1927.4|1927.1|1926.8|1926.5|74
1607528330000|2020-12-09 15:38:50|1927.1|1926.8|1926.8|1926.5|1927.1|1926.8|1926.7|1926.4|91
1607528340000|2020-12-09 15:39:00|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.6|1926.3|43
1607528350000|2020-12-09 15:39:10|1926.7|1926.4|1926.2|1925.9|1926.9|1926.6|1926.2|1925.9|118
1607528360000|2020-12-09 15:39:20|1926.4|1926.1|1926.8|1926.5|1926.9|1926.6|1926.3|1926|33
1607528370000|2020-12-09 15:39:30|1926.7|1926.4|1927.2|1926.9|1927.4|1927.1|1926.7|1926.4|43
1607528380000|2020-12-09 15:39:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.1|1926.8|31
1607528390000|2020-12-09 15:39:50|1927.2|1926.9|1926.9|1926.6|1927.2|1926.9|1926.9|1926.6|27
1607528400000|2020-12-09 15:40:00|1927|1926.7|1927.3|1927|1927.4|1927.1|1927|1926.7|66
1607528410000|2020-12-09 15:40:10|1927.2|1926.9|1926.8|1926.5|1927.2|1926.9|1926.8|1926.5|74
1607528420000|2020-12-09 15:40:20|1926.7|1926.4|1926.2|1925.9|1926.7|1926.4|1926.1|1925.8|116
1607528430000|2020-12-09 15:40:30|1926.3|1926|1926.8|1926.5|1926.9|1926.6|1926.3|1926|57
1607528440000|2020-12-09 15:40:40|1927|1926.7|1927.1|1926.8|1927.4|1927.1|1926.9|1926.6|39
1607528450000|2020-12-09 15:40:50|1927.2|1926.9|1927.8|1927.5|1927.9|1927.6|1927.1|1926.8|252
1607528460000|2020-12-09 15:41:00|1928|1927.7|1927.9|1927.6|1928.4|1928.1|1927.8|1927.5|502
1607528470000|2020-12-09 15:41:10|1927.8|1927.5|1928|1927.7|1928.2|1927.9|1927.7|1927.4|126
1607528480000|2020-12-09 15:41:20|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1927.9|1927.6|27
1607528490000|2020-12-09 15:41:30|1928.1|1927.8|1928.3|1928|1928.5|1928.2|1928.1|1927.8|87
1607528500000|2020-12-09 15:41:40|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1927.8|1927.5|40
1607528510000|2020-12-09 15:41:50|1928.1|1927.8|1927.6|1927.3|1928.1|1927.8|1927.4|1927.1|28
1607528520000|2020-12-09 15:42:00|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.2|1926.9|83
1607528530000|2020-12-09 15:42:10|1927.4|1927.1|1927.9|1927.6|1928|1927.7|1927.4|1927.1|63
1607528540000|2020-12-09 15:42:20|1927.8|1927.5|1928.3|1928|1928.4|1928.1|1927.8|1927.5|59
1607528550000|2020-12-09 15:42:30|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1928|1927.7|21
1607528560000|2020-12-09 15:42:40|1928|1927.7|1928.3|1928|1928.3|1928|1927.9|1927.6|32
1607528570000|2020-12-09 15:42:50|1928.1|1927.8|1928|1927.7|1928.2|1927.9|1927.9|1927.6|30
1607528580000|2020-12-09 15:43:00|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.6|1927.3|41
1607528590000|2020-12-09 15:43:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.1|1926.8|45
1607528600000|2020-12-09 15:43:20|1927.7|1927.4|1928|1927.7|1928.2|1927.9|1927.7|1927.4|38
1607528610000|2020-12-09 15:43:30|1928.2|1927.9|1928.2|1927.9|1928.6|1928.3|1928.2|1927.9|35
1607528620000|2020-12-09 15:43:40|1928.1|1927.8|1927.7|1927.4|1928.1|1927.8|1927.6|1927.3|21
1607528630000|2020-12-09 15:43:50|1927.6|1927.3|1927.5|1927.2|1927.7|1927.4|1927.1|1926.8|130
1607528640000|2020-12-09 15:44:00|1927.6|1927.3|1927.3|1927|1927.7|1927.4|1927.2|1926.9|75
1607528650000|2020-12-09 15:44:10|1927.4|1927.1|1927.6|1927.3|1927.9|1927.6|1927.4|1927.1|51
1607528660000|2020-12-09 15:44:20|1927.5|1927.2|1927.6|1927.3|1927.8|1927.5|1927.5|1927.2|21
1607528670000|2020-12-09 15:44:30|1927.8|1927.5|1928.2|1927.9|1928.4|1928.1|1927.8|1927.5|50
1607528680000|2020-12-09 15:44:40|1928.1|1927.8|1928.5|1928.2|1928.5|1928.2|1928|1927.7|61
1607528690000|2020-12-09 15:44:50|1928.9|1928.6|1929.1|1928.8|1929.1|1928.8|1928.7|1928.4|90
1607528700000|2020-12-09 15:45:00|1929.2|1928.9|1929.2|1928.9|1929.6|1929.3|1929|1928.7|125
1607528710000|2020-12-09 15:45:10|1929.3|1929|1928.7|1928.4|1929.3|1929|1928.7|1928.4|67
1607528720000|2020-12-09 15:45:20|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.3|1928|92
1607528730000|2020-12-09 15:45:30|1928.6|1928.3|1928.3|1928|1928.7|1928.4|1928.1|1927.8|79
1607528740000|2020-12-09 15:45:40|1928.2|1927.9|1928.1|1927.8|1928.4|1928.1|1928.1|1927.8|62
1607528750000|2020-12-09 15:45:50|1928|1927.7|1927.8|1927.5|1928.1|1927.8|1927.7|1927.4|72
1607528760000|2020-12-09 15:46:00|1927.7|1927.4|1927.9|1927.6|1928.2|1927.9|1927.7|1927.4|75
1607528770000|2020-12-09 15:46:10|1927.8|1927.5|1928.2|1927.9|1928.5|1928.2|1927.8|1927.5|92
1607528780000|2020-12-09 15:46:20|1928.1|1927.8|1928.1|1927.8|1928.2|1927.9|1927.8|1927.5|34
1607528790000|2020-12-09 15:46:30|1928|1927.7|1928.2|1927.9|1928.3|1928|1927.9|1927.6|48
1607528800000|2020-12-09 15:46:40|1928.1|1927.8|1928.6|1928.3|1928.9|1928.6|1928.1|1927.8|56
1607528810000|2020-12-09 15:46:50|1928.3|1928|1928.1|1927.8|1928.3|1928|1927.7|1927.4|79
1607528820000|2020-12-09 15:47:00|1928.2|1927.9|1927.9|1927.6|1928.2|1927.9|1927.8|1927.5|74
1607528830000|2020-12-09 15:47:10|1927.8|1927.5|1927.7|1927.4|1928|1927.7|1927.7|1927.4|122
1607528840000|2020-12-09 15:47:20|1927.6|1927.3|1927.6|1927.3|1927.7|1927.4|1927.2|1926.9|148
1607528850000|2020-12-09 15:47:30|1927.5|1927.2|1927.8|1927.5|1927.8|1927.5|1927.4|1927.1|49
1607528860000|2020-12-09 15:47:40|1927.7|1927.4|1926.9|1926.6|1927.7|1927.4|1926.8|1926.5|211
1607528870000|2020-12-09 15:47:50|1926.8|1926.5|1926.9|1926.6|1927.1|1926.8|1926.8|1926.5|49
1607528880000|2020-12-09 15:48:00|1926.8|1926.5|1927.2|1926.9|1927.2|1926.9|1926.8|1926.5|67
1607528890000|2020-12-09 15:48:10|1927.3|1927|1927.4|1927.1|1927.7|1927.4|1927.2|1926.9|47
1607528900000|2020-12-09 15:48:20|1927.3|1927|1927.6|1927.3|1927.7|1927.4|1927.2|1926.9|33
1607528910000|2020-12-09 15:48:30|1927.5|1927.2|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|27
1607528920000|2020-12-09 15:48:40|1927.4|1927.1|1927.5|1927.2|1927.6|1927.3|1927.3|1927|62
1607528930000|2020-12-09 15:48:50|1927.3|1927|1927.3|1927|1927.6|1927.3|1927.1|1926.8|33
1607528940000|2020-12-09 15:49:00|1927.6|1927.3|1927.9|1927.6|1927.9|1927.6|1927.6|1927.3|44
1607528950000|2020-12-09 15:49:10|1928.2|1927.9|1927.6|1927.3|1928.2|1927.9|1927.4|1927.1|133
1607528960000|2020-12-09 15:49:20|1927.7|1927.4|1928.1|1927.8|1928.3|1928|1927.6|1927.3|52
1607528970000|2020-12-09 15:49:30|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1928.2|1927.9|52
1607528980000|2020-12-09 15:49:40|1928.7|1928.4|1928.7|1928.4|1928.8|1928.5|1928.6|1928.3|20
1607528990000|2020-12-09 15:49:50|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|63
1607529000000|2020-12-09 15:50:00|1928.6|1928.3|1927.7|1927.4|1928.6|1928.3|1927.7|1927.4|99
1607529010000|2020-12-09 15:50:10|1927.6|1927.3|1927.4|1927.1|1927.8|1927.5|1927.4|1927.1|57
1607529020000|2020-12-09 15:50:20|1927.3|1927|1927.4|1927.1|1927.6|1927.3|1926.9|1926.6|62
1607529030000|2020-12-09 15:50:30|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.1|1926.8|34
1607529040000|2020-12-09 15:50:40|1927.1|1926.8|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|22
1607529050000|2020-12-09 15:50:50|1926.8|1926.5|1926.6|1926.3|1926.9|1926.6|1926.6|1926.3|71
1607529060000|2020-12-09 15:51:00|1926.7|1926.4|1927|1926.7|1927|1926.7|1926.7|1926.4|48
1607529070000|2020-12-09 15:51:10|1927.2|1926.9|1927.2|1926.9|1927.5|1927.2|1927.1|1926.8|26
1607529080000|2020-12-09 15:51:20|1927.4|1927.1|1927.7|1927.4|1927.7|1927.4|1927.4|1927.1|24
1607529090000|2020-12-09 15:51:30|1927.8|1927.5|1927.8|1927.5|1927.9|1927.6|1927.7|1927.4|21
1607529100000|2020-12-09 15:51:40|1927.9|1927.6|1928.3|1928|1928.3|1928|1927.8|1927.5|37
1607529110000|2020-12-09 15:51:50|1928.4|1928.1|1928.7|1928.4|1928.7|1928.4|1928.4|1928.1|51
1607529120000|2020-12-09 15:52:00|1928.6|1928.3|1929.3|1929|1929.4|1929.1|1928.6|1928.3|75
1607529130000|2020-12-09 15:52:10|1929.4|1929.1|1928.9|1928.6|1929.4|1929.1|1928.9|1928.6|68
1607529140000|2020-12-09 15:52:20|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1928.7|1928.4|25
1607529150000|2020-12-09 15:52:30|1929|1928.7|1928.9|1928.6|1929.1|1928.8|1928.8|1928.5|17
1607529160000|2020-12-09 15:52:40|1928.8|1928.5|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|17
1607529170000|2020-12-09 15:52:50|1928.7|1928.4|1928.5|1928.2|1928.7|1928.4|1928.4|1928.1|47
1607529180000|2020-12-09 15:53:00|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.3|1928|36
1607529190000|2020-12-09 15:53:10|1928.5|1928.2|1928.6|1928.3|1928.7|1928.4|1928.4|1928.1|25
1607529200000|2020-12-09 15:53:20|1928.5|1928.2|1928.4|1928.1|1928.7|1928.4|1928.4|1928.1|36
1607529210000|2020-12-09 15:53:30|1928.5|1928.2|1928.3|1928|1928.7|1928.4|1928.3|1928|44
1607529220000|2020-12-09 15:53:40|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1927.9|1927.6|40
1607529230000|2020-12-09 15:53:50|1928|1927.7|1928|1927.7|1928.1|1927.8|1928|1927.7|18
1607529240000|2020-12-09 15:54:00|1927.9|1927.6|1927.9|1927.6|1928|1927.7|1927.8|1927.5|61
1607529250000|2020-12-09 15:54:10|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.8|1927.5|39
1607529260000|2020-12-09 15:54:20|1928.1|1927.8|1927.8|1927.5|1928.1|1927.8|1927.8|1927.5|35
1607529270000|2020-12-09 15:54:30|1927.9|1927.6|1927.9|1927.6|1928.1|1927.8|1927.9|1927.6|13
1607529280000|2020-12-09 15:54:40|1928|1927.7|1928.1|1927.8|1928.2|1927.9|1928|1927.7|11
1607529290000|2020-12-09 15:54:50|1928.2|1927.9|1928|1927.7|1928.3|1928|1928|1927.7|15
1607529300000|2020-12-09 15:55:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1927.8|1927.5|79
1607529310000|2020-12-09 15:55:10|1928.2|1927.9|1927.5|1927.2|1928.2|1927.9|1927.5|1927.2|44
1607529320000|2020-12-09 15:55:20|1927.4|1927.1|1927.3|1927|1927.5|1927.2|1927.3|1927|49
1607529330000|2020-12-09 15:55:30|1927.4|1927.1|1927.5|1927.2|1927.6|1927.3|1927.3|1927|55
1607529340000|2020-12-09 15:55:40|1927.6|1927.3|1927.1|1926.8|1927.6|1927.3|1927.1|1926.8|53
1607529350000|2020-12-09 15:55:50|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.2|1926.9|13
1607529360000|2020-12-09 15:56:00|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.2|1926.9|43
1607529370000|2020-12-09 15:56:10|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927|1926.7|59
1607529380000|2020-12-09 15:56:20|1927.7|1927.4|1928|1927.7|1928.1|1927.8|1927.7|1927.4|41
1607529390000|2020-12-09 15:56:30|1927.9|1927.6|1928.1|1927.8|1928.2|1927.9|1927.9|1927.6|19
1607529400000|2020-12-09 15:56:40|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|23
1607529410000|2020-12-09 15:56:50|1928.1|1927.8|1927.5|1927.2|1928.1|1927.8|1927.5|1927.2|36
1607529420000|2020-12-09 15:57:00|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.4|1927.1|32
1607529430000|2020-12-09 15:57:10|1927.3|1927|1927.2|1926.9|1927.3|1927|1927|1926.7|56
1607529440000|2020-12-09 15:57:20|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|31
1607529450000|2020-12-09 15:57:30|1927.1|1926.8|1926.5|1926.2|1927.1|1926.8|1926.4|1926.1|41
1607529460000|2020-12-09 15:57:40|1926.6|1926.3|1926.3|1926|1926.6|1926.3|1926.3|1926|59
1607529470000|2020-12-09 15:57:50|1926.2|1925.9|1925.8|1925.5|1926.3|1926|1925.8|1925.5|109
1607529480000|2020-12-09 15:58:00|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.8|1925.5|57
1607529490000|2020-12-09 15:58:10|1926|1925.7|1926.1|1925.8|1926.3|1926|1925.9|1925.6|37
1607529500000|2020-12-09 15:58:20|1925.9|1925.6|1925.4|1925.1|1925.9|1925.6|1925.4|1925.1|70
1607529510000|2020-12-09 15:58:30|1925.3|1925|1925.5|1925.2|1925.6|1925.3|1925.3|1925|36
1607529520000|2020-12-09 15:58:40|1925.7|1925.4|1926|1925.7|1926|1925.7|1925.6|1925.3|29
1607529530000|2020-12-09 15:58:50|1926.1|1925.8|1926.3|1926|1926.5|1926.2|1926.1|1925.8|41
1607529540000|2020-12-09 15:59:00|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.2|1925.9|46
1607529550000|2020-12-09 15:59:10|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.1|1925.8|35
1607529560000|2020-12-09 15:59:20|1926.6|1926.3|1926.6|1926.3|1926.7|1926.4|1926.5|1926.2|21
1607529570000|2020-12-09 15:59:30|1926.5|1926.2|1926|1925.7|1926.5|1926.2|1926|1925.7|13
1607529580000|2020-12-09 15:59:40|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|6
1607529590000|2020-12-09 15:59:50|1926.1|1925.8|1925.9|1925.6|1926.4|1926.1|1925.9|1925.6|34
1607529600000|2020-12-09 16:00:00|1925.8|1925.5|1925.7|1925.4|1925.9|1925.6|1925.6|1925.3|69
1607529610000|2020-12-09 16:00:10|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.1|1924.8|51
1607529620000|2020-12-09 16:00:20|1925.4|1925.1|1925.6|1925.3|1925.7|1925.4|1925.4|1925.1|39
1607529630000|2020-12-09 16:00:30|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1925.1|1924.8|110
1607529640000|2020-12-09 16:00:40|1925.3|1925|1924.9|1924.6|1925.4|1925.1|1924.9|1924.6|65
1607529650000|2020-12-09 16:00:50|1924.8|1924.5|1925.4|1925.1|1925.4|1925.1|1924.6|1924.3|53
1607529660000|2020-12-09 16:01:00|1925.3|1925|1925.9|1925.6|1925.9|1925.6|1925.2|1924.9|59
1607529670000|2020-12-09 16:01:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|35
1607529680000|2020-12-09 16:01:20|1925.9|1925.6|1925.7|1925.4|1926.3|1926|1925.7|1925.4|159
1607529690000|2020-12-09 16:01:30|1926|1925.7|1925.8|1925.5|1926.2|1925.9|1925.7|1925.4|99
1607529700000|2020-12-09 16:01:40|1925.9|1925.6|1925.3|1925|1926|1925.7|1925.2|1924.9|52
1607529710000|2020-12-09 16:01:50|1925.4|1925.1|1925.7|1925.4|1925.9|1925.6|1925.4|1925.1|19
1607529720000|2020-12-09 16:02:00|1925.6|1925.3|1925.7|1925.4|1926|1925.7|1925.5|1925.2|46
1607529730000|2020-12-09 16:02:10|1925.6|1925.3|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|136
1607529740000|2020-12-09 16:02:20|1925.5|1925.2|1925.1|1924.8|1925.5|1925.2|1925.1|1924.8|47
1607529750000|2020-12-09 16:02:30|1925|1924.7|1924.7|1924.4|1925|1924.7|1924.7|1924.4|51
1607529760000|2020-12-09 16:02:40|1924.8|1924.5|1924.9|1924.6|1925.1|1924.8|1924.7|1924.4|17
1607529770000|2020-12-09 16:02:50|1924.8|1924.5|1924.6|1924.3|1924.9|1924.6|1924.6|1924.3|23
1607529780000|2020-12-09 16:03:00|1924.7|1924.4|1924.1|1923.8|1924.7|1924.4|1924.1|1923.8|52
1607529790000|2020-12-09 16:03:10|1924.2|1923.9|1923.6|1923.3|1924.2|1923.9|1923.6|1923.3|159
1607529800000|2020-12-09 16:03:20|1923.8|1923.5|1923.6|1923.3|1923.8|1923.5|1923.4|1923.1|119
1607529810000|2020-12-09 16:03:30|1923.5|1923.2|1923.6|1923.3|1923.6|1923.3|1923.5|1923.2|65
1607529820000|2020-12-09 16:03:40|1923.7|1923.4|1923.9|1923.6|1924.3|1924|1923.7|1923.4|30
1607529830000|2020-12-09 16:03:50|1923.8|1923.5|1923.5|1923.2|1924|1923.7|1923.5|1923.2|79
1607529840000|2020-12-09 16:04:00|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.3|1923|48
1607529850000|2020-12-09 16:04:10|1923.4|1923.1|1923.8|1923.5|1924|1923.7|1923.4|1923.1|39
1607529860000|2020-12-09 16:04:20|1923.9|1923.6|1924.1|1923.8|1924.3|1924|1923.9|1923.6|74
1607529870000|2020-12-09 16:04:30|1924.2|1923.9|1923.7|1923.4|1924.3|1924|1923.7|1923.4|51
1607529880000|2020-12-09 16:04:40|1923.8|1923.5|1923.9|1923.6|1923.9|1923.6|1923.7|1923.4|71
1607529890000|2020-12-09 16:04:50|1923.7|1923.4|1923.2|1922.9|1923.9|1923.6|1923.2|1922.9|56
1607529900000|2020-12-09 16:05:00|1923.3|1923|1923.6|1923.3|1923.6|1923.3|1923.2|1922.9|49
1607529910000|2020-12-09 16:05:10|1923.5|1923.2|1923.5|1923.2|1923.7|1923.4|1923.4|1923.1|58
1607529920000|2020-12-09 16:05:20|1923.4|1923.1|1923.1|1922.8|1923.5|1923.2|1923.1|1922.8|52
1607529930000|2020-12-09 16:05:30|1923.2|1922.9|1922.7|1922.4|1923.2|1922.9|1922.2|1921.9|279
1607529940000|2020-12-09 16:05:40|1922.8|1922.5|1922.5|1922.2|1922.8|1922.5|1921.8|1921.5|185
1607529950000|2020-12-09 16:05:50|1922.4|1922.1|1923.2|1922.9|1923.3|1923|1922.3|1922|71
1607529960000|2020-12-09 16:06:00|1923.1|1922.8|1923.6|1923.3|1923.7|1923.4|1922.7|1922.4|234
1607529970000|2020-12-09 16:06:10|1923.5|1923.2|1923.9|1923.6|1923.9|1923.6|1923.5|1923.2|55
1607529980000|2020-12-09 16:06:20|1923.8|1923.5|1923.8|1923.5|1924|1923.7|1923.6|1923.3|34
1607529990000|2020-12-09 16:06:30|1923.9|1923.6|1923.8|1923.5|1924|1923.7|1923.7|1923.4|24
1607530000000|2020-12-09 16:06:40|1923.7|1923.4|1924.1|1923.8|1924.1|1923.8|1923.4|1923.1|55
1607530010000|2020-12-09 16:06:50|1924|1923.7|1923.9|1923.6|1924.2|1923.9|1923.9|1923.6|76
1607530020000|2020-12-09 16:07:00|1923.8|1923.5|1924.2|1923.9|1924.4|1924.1|1923.8|1923.5|98
1607530030000|2020-12-09 16:07:10|1924.3|1924|1924.2|1923.9|1924.3|1924|1923.9|1923.6|90
1607530040000|2020-12-09 16:07:20|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.1|1923.8|27
1607530050000|2020-12-09 16:07:30|1924.2|1923.9|1924.7|1924.4|1924.9|1924.6|1924.1|1923.8|121
1607530060000|2020-12-09 16:07:40|1924.5|1924.2|1923.6|1923.3|1924.5|1924.2|1923.6|1923.3|37
1607530070000|2020-12-09 16:07:50|1923.5|1923.2|1923.4|1923.1|1923.6|1923.3|1923.2|1922.9|58
1607530080000|2020-12-09 16:08:00|1923.6|1923.3|1923.9|1923.6|1924.1|1923.8|1923.3|1923|45
1607530090000|2020-12-09 16:08:10|1924|1923.7|1923.8|1923.5|1924|1923.7|1923.8|1923.5|27
1607530100000|2020-12-09 16:08:20|1923.7|1923.4|1923.8|1923.5|1923.9|1923.6|1923.7|1923.4|54
1607530110000|2020-12-09 16:08:30|1923.9|1923.6|1924|1923.7|1924.2|1923.9|1923.9|1923.6|27
1607530120000|2020-12-09 16:08:40|1924.1|1923.8|1924.5|1924.2|1924.5|1924.2|1924.1|1923.8|23
1607530130000|2020-12-09 16:08:50|1924.4|1924.1|1924.4|1924.1|1924.6|1924.3|1924.3|1924|21
1607530140000|2020-12-09 16:09:00|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.3|1924|32
1607530150000|2020-12-09 16:09:10|1924.3|1924|1924.5|1924.2|1924.5|1924.2|1924.3|1924|37
1607530160000|2020-12-09 16:09:20|1924.4|1924.1|1923.9|1923.6|1924.4|1924.1|1923.8|1923.5|52
1607530170000|2020-12-09 16:09:30|1924|1923.7|1924.3|1924|1924.3|1924|1924|1923.7|38
1607530180000|2020-12-09 16:09:40|1924.4|1924.1|1924.2|1923.9|1924.5|1924.2|1924.2|1923.9|20
1607530190000|2020-12-09 16:09:50|1924.4|1924.1|1924.8|1924.5|1924.8|1924.5|1924.4|1924.1|43
1607530200000|2020-12-09 16:10:00|1925|1924.7|1925.1|1924.8|1925.2|1924.9|1924.7|1924.4|61
1607530210000|2020-12-09 16:10:10|1925|1924.7|1924.8|1924.5|1925|1924.7|1924.7|1924.4|31
1607530220000|2020-12-09 16:10:20|1924.5|1924.2|1924.2|1923.9|1924.6|1924.3|1924.2|1923.9|41
1607530230000|2020-12-09 16:10:30|1924.1|1923.8|1924.3|1924|1924.5|1924.2|1924.1|1923.8|44
1607530240000|2020-12-09 16:10:40|1924.4|1924.1|1924.6|1924.3|1924.6|1924.3|1924.2|1923.9|22
1607530250000|2020-12-09 16:10:50|1924.7|1924.4|1925.1|1924.8|1925.1|1924.8|1924.7|1924.4|17
1607530260000|2020-12-09 16:11:00|1925|1924.7|1925.2|1924.9|1925.3|1925|1925|1924.7|49
1607530270000|2020-12-09 16:11:10|1925.3|1925|1925.1|1924.8|1925.4|1925.1|1925.1|1924.8|28
1607530280000|2020-12-09 16:11:20|1925|1924.7|1925.4|1925.1|1925.4|1925.1|1925|1924.7|58
1607530290000|2020-12-09 16:11:30|1925.3|1925|1925.3|1925|1925.3|1925|1925.2|1924.9|34
1607530300000|2020-12-09 16:11:40|1925.1|1924.8|1925.2|1924.9|1925.2|1924.9|1925|1924.7|35
1607530310000|2020-12-09 16:11:50|1925|1924.7|1924.7|1924.4|1925.1|1924.8|1924.7|1924.4|28
1607530320000|2020-12-09 16:12:00|1924.6|1924.3|1924.9|1924.6|1924.9|1924.6|1924.2|1923.9|46
1607530330000|2020-12-09 16:12:10|1925|1924.7|1925|1924.7|1925.4|1925.1|1925|1924.7|24
1607530340000|2020-12-09 16:12:20|1925.1|1924.8|1925.3|1925|1925.3|1925|1925|1924.7|19
1607530350000|2020-12-09 16:12:30|1925.4|1925.1|1925.2|1924.9|1925.7|1925.4|1925.1|1924.8|38
1607530360000|2020-12-09 16:12:40|1925.3|1925|1925.5|1925.2|1925.5|1925.2|1925.3|1925|19
1607530370000|2020-12-09 16:12:50|1925.6|1925.3|1925.3|1925|1925.6|1925.3|1925.2|1924.9|19
1607530380000|2020-12-09 16:13:00|1925.2|1924.9|1925.6|1925.3|1925.6|1925.3|1924.8|1924.5|37
1607530390000|2020-12-09 16:13:10|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.7|1925.4|43
1607530400000|2020-12-09 16:13:20|1925.8|1925.5|1925.6|1925.3|1925.8|1925.5|1925.5|1925.2|22
1607530410000|2020-12-09 16:13:30|1925.7|1925.4|1926.1|1925.8|1926.1|1925.8|1925.6|1925.3|59
1607530420000|2020-12-09 16:13:40|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|16
1607530430000|2020-12-09 16:13:50|1925.9|1925.6|1925.9|1925.6|1926|1925.7|1925.7|1925.4|81
1607530440000|2020-12-09 16:14:00|1925.8|1925.5|1925.8|1925.5|1925.9|1925.6|1925.6|1925.3|91
1607530450000|2020-12-09 16:14:10|1926|1925.7|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|56
1607530460000|2020-12-09 16:14:20|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.6|1925.3|54
1607530470000|2020-12-09 16:14:30|1925.8|1925.5|1926|1925.7|1926.1|1925.8|1925.8|1925.5|18
1607530480000|2020-12-09 16:14:40|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|19
1607530490000|2020-12-09 16:14:50|1925.6|1925.3|1925.8|1925.5|1926.1|1925.8|1925.5|1925.2|24
1607530500000|2020-12-09 16:15:00|1926|1925.7|1926|1925.7|1926|1925.7|1925.5|1925.2|78
1607530510000|2020-12-09 16:15:10|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1925.7|1925.4|68
1607530520000|2020-12-09 16:15:20|1926.1|1925.8|1925.9|1925.6|1926.1|1925.8|1925.8|1925.5|71
1607530530000|2020-12-09 16:15:30|1925.8|1925.5|1925.8|1925.5|1926|1925.7|1925.7|1925.4|42
1607530540000|2020-12-09 16:15:40|1926|1925.7|1925.5|1925.2|1926|1925.7|1925.4|1925.1|56
1607530550000|2020-12-09 16:15:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|6
1607530560000|2020-12-09 16:16:00|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.3|1925|21
1607530570000|2020-12-09 16:16:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.1|1924.8|57
1607530580000|2020-12-09 16:16:20|1925.6|1925.3|1926.3|1926|1926.3|1926|1925.6|1925.3|178
1607530590000|2020-12-09 16:16:30|1926.4|1926.1|1926|1925.7|1926.6|1926.3|1926|1925.7|113
1607530600000|2020-12-09 16:16:40|1926.2|1925.9|1925.7|1925.4|1926.4|1926.1|1925.7|1925.4|56
1607530610000|2020-12-09 16:16:50|1925.6|1925.3|1924.7|1924.4|1925.6|1925.3|1924.6|1924.3|35
1607530620000|2020-12-09 16:17:00|1924.8|1924.5|1924.5|1924.2|1924.8|1924.5|1924.4|1924.1|36
1607530630000|2020-12-09 16:17:10|1924.4|1924.1|1924.2|1923.9|1924.7|1924.4|1924.2|1923.9|88
1607530640000|2020-12-09 16:17:20|1924.1|1923.8|1924.4|1924.1|1924.5|1924.2|1924.1|1923.8|33
1607530650000|2020-12-09 16:17:30|1924.5|1924.2|1924.9|1924.6|1925.1|1924.8|1924.5|1924.2|29
1607530660000|2020-12-09 16:17:40|1924.8|1924.5|1925.2|1924.9|1925.2|1924.9|1924.8|1924.5|14
1607530670000|2020-12-09 16:17:50|1925|1924.7|1925.1|1924.8|1925.5|1925.2|1924.8|1924.5|31
1607530680000|2020-12-09 16:18:00|1925.2|1924.9|1925.1|1924.8|1925.5|1925.2|1925.1|1924.8|29
1607530690000|2020-12-09 16:18:10|1925|1924.7|1924.4|1924.1|1925|1924.7|1924.3|1924|85
1607530700000|2020-12-09 16:18:20|1924.5|1924.2|1924.8|1924.5|1925|1924.7|1924.4|1924.1|21
1607530710000|2020-12-09 16:18:30|1924.7|1924.4|1925.2|1924.9|1925.3|1925|1924.7|1924.4|43
1607530720000|2020-12-09 16:18:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|8
1607530730000|2020-12-09 16:18:50|1925.2|1924.9|1925|1924.7|1925.3|1925|1925|1924.7|20
1607530740000|2020-12-09 16:19:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|35
1607530750000|2020-12-09 16:19:10|1925.2|1924.9|1924.6|1924.3|1925.2|1924.9|1924.6|1924.3|13
1607530760000|2020-12-09 16:19:20|1924.7|1924.4|1923.9|1923.6|1924.7|1924.4|1923.8|1923.5|71
1607530770000|2020-12-09 16:19:30|1923.8|1923.5|1924|1923.7|1924.1|1923.8|1923.8|1923.5|36
1607530780000|2020-12-09 16:19:40|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|19
1607530790000|2020-12-09 16:19:50|1923.7|1923.4|1923.5|1923.2|1923.8|1923.5|1923.5|1923.2|26
1607530800000|2020-12-09 16:20:00|1923.9|1923.6|1924.3|1924|1924.3|1924|1923.9|1923.6|126
1607530810000|2020-12-09 16:20:10|1924.4|1924.1|1924.7|1924.4|1924.7|1924.4|1924.4|1924.1|40
1607530820000|2020-12-09 16:20:20|1924.8|1924.5|1924.2|1923.9|1924.8|1924.5|1924.2|1923.9|28
1607530830000|2020-12-09 16:20:30|1924.3|1924|1924|1923.7|1924.3|1924|1923.8|1923.5|17
1607530840000|2020-12-09 16:20:40|1923.8|1923.5|1923.5|1923.2|1924|1923.7|1923.4|1923.1|34
1607530850000|2020-12-09 16:20:50|1923.4|1923.1|1923.5|1923.2|1923.5|1923.2|1923.4|1923.1|24
1607530860000|2020-12-09 16:21:00|1923.3|1923|1923.8|1923.5|1924|1923.7|1923.3|1923|30
1607530870000|2020-12-09 16:21:10|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.4|1923.1|12
1607530880000|2020-12-09 16:21:20|1923.8|1923.5|1923.7|1923.4|1923.9|1923.6|1923.6|1923.3|22
1607530890000|2020-12-09 16:21:30|1923.6|1923.3|1923.3|1923|1923.6|1923.3|1923.3|1923|19
1607530900000|2020-12-09 16:21:40|1923.4|1923.1|1923.6|1923.3|1923.6|1923.3|1923.4|1923.1|24
1607530910000|2020-12-09 16:21:50|1923.5|1923.2|1923.4|1923.1|1923.8|1923.5|1923.4|1923.1|57
1607530920000|2020-12-09 16:22:00|1923.3|1923|1923.3|1923|1923.4|1923.1|1923.3|1923|17
1607530930000|2020-12-09 16:22:10|1923.2|1922.9|1923.9|1923.6|1923.9|1923.6|1923.2|1922.9|29
1607530940000|2020-12-09 16:22:20|1923.8|1923.5|1924.5|1924.2|1924.5|1924.2|1923.8|1923.5|39
1607530950000|2020-12-09 16:22:30|1924.6|1924.3|1925.3|1925|1925.4|1925.1|1924.4|1924.1|64
1607530960000|2020-12-09 16:22:40|1925.4|1925.1|1925.3|1925|1925.7|1925.4|1925.3|1925|76
1607530970000|2020-12-09 16:22:50|1925.4|1925.1|1925.3|1925|1925.6|1925.3|1925.3|1925|19
1607530980000|2020-12-09 16:23:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1924.7|1924.4|30
1607530990000|2020-12-09 16:23:10|1924.8|1924.5|1925|1924.7|1925.1|1924.8|1924.7|1924.4|20
1607531000000|2020-12-09 16:23:20|1924.9|1924.6|1925.1|1924.8|1925.2|1924.9|1924.7|1924.4|25
1607531010000|2020-12-09 16:23:30|1925.3|1925|1925.4|1925.1|1925.5|1925.2|1925.2|1924.9|39
1607531020000|2020-12-09 16:23:40|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.2|1924.9|8
1607531030000|2020-12-09 16:23:50|1925.5|1925.2|1925.2|1924.9|1925.6|1925.3|1925.2|1924.9|15
1607531040000|2020-12-09 16:24:00|1925.3|1925|1925.3|1925|1925.5|1925.2|1925.1|1924.8|21
1607531050000|2020-12-09 16:24:10|1925.2|1924.9|1925.2|1924.9|1925.3|1925|1925|1924.7|17
1607531060000|2020-12-09 16:24:20|1925|1924.7|1924.8|1924.5|1925.2|1924.9|1924.8|1924.5|14
1607531070000|2020-12-09 16:24:30|1924.9|1924.6|1925.1|1924.8|1925.2|1924.9|1924.9|1924.6|13
1607531080000|2020-12-09 16:24:40|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.1|1924.8|15
1607531090000|2020-12-09 16:24:50|1925.4|1925.1|1925.1|1924.8|1925.4|1925.1|1925.1|1924.8|24
1607531100000|2020-12-09 16:25:00|1925.2|1924.9|1925.5|1925.2|1925.5|1925.2|1925.2|1924.9|32
1607531110000|2020-12-09 16:25:10|1925.6|1925.3|1926|1925.7|1926.2|1925.9|1925.6|1925.3|68
1607531120000|2020-12-09 16:25:20|1926.1|1925.8|1925.2|1924.9|1926.1|1925.8|1925.1|1924.8|49
1607531130000|2020-12-09 16:25:30|1925|1924.7|1925|1924.7|1925.3|1925|1925|1924.7|20
1607531140000|2020-12-09 16:25:40|1924.8|1924.5|1925.2|1924.9|1925.2|1924.9|1924.8|1924.5|5
1607531150000|2020-12-09 16:25:50|1925.3|1925|1925.2|1924.9|1925.4|1925.1|1925.2|1924.9|20
1607531160000|2020-12-09 16:26:00|1925.3|1925|1925.2|1924.9|1925.4|1925.1|1925|1924.7|28
1607531170000|2020-12-09 16:26:10|1925|1924.7|1925|1924.7|1925.1|1924.8|1924.8|1924.5|26
1607531180000|2020-12-09 16:26:20|1925.1|1924.8|1925.8|1925.5|1925.8|1925.5|1925.1|1924.8|42
1607531190000|2020-12-09 16:26:30|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.6|1925.3|28
1607531200000|2020-12-09 16:26:40|1926|1925.7|1926|1925.7|1926.2|1925.9|1925.9|1925.6|17
1607531210000|2020-12-09 16:26:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607531220000|2020-12-09 16:27:00|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.5|1925.2|29
1607531230000|2020-12-09 16:27:10|1925.8|1925.5|1925.5|1925.2|1925.8|1925.5|1925.5|1925.2|24
1607531240000|2020-12-09 16:27:20|1925.4|1925.1|1925.3|1925|1925.6|1925.3|1925.2|1924.9|48
1607531250000|2020-12-09 16:27:30|1925.2|1924.9|1925.2|1924.9|1925.4|1925.1|1925.2|1924.9|39
1607531260000|2020-12-09 16:27:40|1925.3|1925|1925|1924.7|1925.3|1925|1925|1924.7|33
1607531270000|2020-12-09 16:27:50|1925.1|1924.8|1924.9|1924.6|1925.1|1924.8|1924.8|1924.5|31
1607531280000|2020-12-09 16:28:00|1924.7|1924.4|1924.9|1924.6|1925|1924.7|1924.7|1924.4|26
1607531290000|2020-12-09 16:28:10|1925.1|1924.8|1925|1924.7|1925.1|1924.8|1925|1924.7|9
1607531300000|2020-12-09 16:28:20|1925.1|1924.8|1925.4|1925.1|1925.4|1925.1|1925.1|1924.8|25
1607531310000|2020-12-09 16:28:30|1925.5|1925.2|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|14
1607531320000|2020-12-09 16:28:40|1925.8|1925.5|1925.6|1925.3|1925.8|1925.5|1925.6|1925.3|19
1607531330000|2020-12-09 16:28:50|1925.4|1925.1|1925.5|1925.2|1925.6|1925.3|1925.4|1925.1|18
1607531340000|2020-12-09 16:29:00|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.1|1924.8|28
1607531350000|2020-12-09 16:29:10|1925.6|1925.3|1925.6|1925.3|1925.7|1925.4|1925.5|1925.2|25
1607531360000|2020-12-09 16:29:20|1925.7|1925.4|1925.8|1925.5|1925.9|1925.6|1925.6|1925.3|16
1607531370000|2020-12-09 16:29:30|1925.9|1925.6|1925.4|1925.1|1925.9|1925.6|1925.2|1924.9|25
1607531380000|2020-12-09 16:29:40|1925.3|1925|1925.5|1925.2|1925.5|1925.2|1925.1|1924.8|14
1607531390000|2020-12-09 16:29:50|1925.3|1925|1925.5|1925.2|1925.6|1925.3|1925.2|1924.9|43
1607531400000|2020-12-09 16:30:00|1925.6|1925.3|1925.1|1924.8|1925.6|1925.3|1925.1|1924.8|51
1607531410000|2020-12-09 16:30:10|1925.2|1924.9|1925|1924.7|1925.2|1924.9|1924.7|1924.4|42
1607531420000|2020-12-09 16:30:20|1925.1|1924.8|1925.5|1925.2|1925.6|1925.3|1925.1|1924.8|50
1607531430000|2020-12-09 16:30:30|1925.6|1925.3|1925.3|1925|1925.6|1925.3|1925.3|1925|30
1607531440000|2020-12-09 16:30:40|1925.4|1925.1|1925.5|1925.2|1925.6|1925.3|1925.3|1925|35
1607531450000|2020-12-09 16:30:50|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.2|1924.9|20
1607531460000|2020-12-09 16:31:00|1925.3|1925|1924.8|1924.5|1925.3|1925|1924.8|1924.5|27
1607531470000|2020-12-09 16:31:10|1924.6|1924.3|1924.5|1924.2|1924.8|1924.5|1924.5|1924.2|48
1607531480000|2020-12-09 16:31:20|1924.4|1924.1|1924.6|1924.3|1924.7|1924.4|1924.4|1924.1|50
1607531490000|2020-12-09 16:31:30|1924.7|1924.4|1924.5|1924.2|1924.8|1924.5|1924.4|1924.1|44
1607531500000|2020-12-09 16:31:40|1924.4|1924.1|1924.1|1923.8|1924.5|1924.2|1924.1|1923.8|47
1607531510000|2020-12-09 16:31:50|1924.2|1923.9|1923.9|1923.6|1924.2|1923.9|1923.9|1923.6|20
1607531520000|2020-12-09 16:32:00|1924|1923.7|1924|1923.7|1924.2|1923.9|1923.8|1923.5|49
1607531530000|2020-12-09 16:32:10|1923.9|1923.6|1923.8|1923.5|1924|1923.7|1923.8|1923.5|29
1607531540000|2020-12-09 16:32:20|1923.9|1923.6|1924.1|1923.8|1924.1|1923.8|1923.7|1923.4|24
1607531550000|2020-12-09 16:32:30|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1923.9|1923.6|14
1607531560000|2020-12-09 16:32:40|1924.2|1923.9|1924|1923.7|1924.2|1923.9|1923.8|1923.5|33
1607531570000|2020-12-09 16:32:50|1923.9|1923.6|1923.9|1923.6|1924.4|1924.1|1923.7|1923.4|52
1607531580000|2020-12-09 16:33:00|1923.8|1923.5|1923.7|1923.4|1924|1923.7|1923.6|1923.3|29
1607531590000|2020-12-09 16:33:10|1923.9|1923.6|1924.1|1923.8|1924.2|1923.9|1923.9|1923.6|26
1607531600000|2020-12-09 16:33:20|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|23
1607531610000|2020-12-09 16:33:30|1924.2|1923.9|1924.1|1923.8|1924.4|1924.1|1924|1923.7|23
1607531620000|2020-12-09 16:33:40|1923.8|1923.5|1923.4|1923.1|1923.8|1923.5|1923.4|1923.1|43
1607531630000|2020-12-09 16:33:50|1923.3|1923|1923.4|1923.1|1923.6|1923.3|1923.3|1923|19
1607531640000|2020-12-09 16:34:00|1923.5|1923.2|1922.7|1922.4|1923.5|1923.2|1922.6|1922.3|93
1607531650000|2020-12-09 16:34:10|1922.9|1922.6|1923|1922.7|1923|1922.7|1922.4|1922.1|52
1607531660000|2020-12-09 16:34:20|1922.9|1922.6|1923.2|1922.9|1923.2|1922.9|1922.6|1922.3|41
1607531670000|2020-12-09 16:34:30|1923.3|1923|1922.3|1922|1923.3|1923|1922.3|1922|69
1607531680000|2020-12-09 16:34:40|1922.2|1921.9|1922.3|1922|1922.6|1922.3|1922.2|1921.9|74
1607531690000|2020-12-09 16:34:50|1922.2|1921.9|1922.2|1921.9|1922.4|1922.1|1922.2|1921.9|68
1607531700000|2020-12-09 16:35:00|1922.1|1921.8|1921.8|1921.5|1922.2|1921.9|1921.8|1921.5|269
1607531710000|2020-12-09 16:35:10|1921.9|1921.6|1922.4|1922.1|1922.4|1922.1|1921.9|1921.6|45
1607531720000|2020-12-09 16:35:20|1922.3|1922|1922.1|1921.8|1922.4|1922.1|1922|1921.7|19
1607531730000|2020-12-09 16:35:30|1921.9|1921.6|1922.1|1921.8|1922.2|1921.9|1921.9|1921.6|24
1607531740000|2020-12-09 16:35:40|1922|1921.7|1922|1921.7|1922.4|1922.1|1922|1921.7|28
1607531750000|2020-12-09 16:35:50|1921.9|1921.6|1921.7|1921.4|1921.9|1921.6|1921.6|1921.3|29
1607531760000|2020-12-09 16:36:00|1921.8|1921.5|1921.9|1921.6|1922.2|1921.9|1921.7|1921.4|50
1607531770000|2020-12-09 16:36:10|1921.8|1921.5|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|39
1607531780000|2020-12-09 16:36:20|1921.9|1921.6|1922.3|1922|1922.4|1922.1|1921.8|1921.5|63
1607531790000|2020-12-09 16:36:30|1922.2|1921.9|1922.4|1922.1|1922.5|1922.2|1922|1921.7|29
1607531800000|2020-12-09 16:36:40|1922.3|1922|1922.6|1922.3|1922.6|1922.3|1922.2|1921.9|40
1607531810000|2020-12-09 16:36:50|1922.5|1922.2|1922|1921.7|1922.6|1922.3|1921.9|1921.6|45
1607531820000|2020-12-09 16:37:00|1921.9|1921.6|1922.7|1922.4|1922.8|1922.5|1921.9|1921.6|39
1607531830000|2020-12-09 16:37:10|1922.8|1922.5|1922.9|1922.6|1923|1922.7|1922.8|1922.5|32
1607531840000|2020-12-09 16:37:20|1923|1922.7|1923|1922.7|1923|1922.7|1922.8|1922.5|22
1607531850000|2020-12-09 16:37:30|1923.1|1922.8|1922.9|1922.6|1923.1|1922.8|1922.9|1922.6|26
1607531860000|2020-12-09 16:37:40|1923|1922.7|1922.7|1922.4|1923.1|1922.8|1922.7|1922.4|19
1607531870000|2020-12-09 16:37:50|1922.9|1922.6|1923.2|1922.9|1923.2|1922.9|1922.9|1922.6|62
1607531880000|2020-12-09 16:38:00|1923.3|1923|1923.3|1923|1923.6|1923.3|1923.2|1922.9|54
1607531890000|2020-12-09 16:38:10|1923.2|1922.9|1923.2|1922.9|1923.6|1923.3|1923.2|1922.9|73
1607531900000|2020-12-09 16:38:20|1923|1922.7|1922.8|1922.5|1923|1922.7|1922.8|1922.5|13
1607531910000|2020-12-09 16:38:30|1923|1922.7|1923.3|1923|1923.4|1923.1|1922.8|1922.5|65
1607531920000|2020-12-09 16:38:40|1923.2|1922.9|1923.4|1923.1|1923.5|1923.2|1923.2|1922.9|34
1607531930000|2020-12-09 16:38:50|1923.3|1923|1923.3|1923|1923.4|1923.1|1923.1|1922.8|31
1607531940000|2020-12-09 16:39:00|1923.2|1922.9|1923.3|1923|1923.4|1923.1|1923.2|1922.9|16
1607531950000|2020-12-09 16:39:10|1923.5|1923.2|1923.6|1923.3|1923.6|1923.3|1923.3|1923|29
1607531960000|2020-12-09 16:39:20|1923.5|1923.2|1923.9|1923.6|1924|1923.7|1923.5|1923.2|49
1607531970000|2020-12-09 16:39:30|1924|1923.7|1924.2|1923.9|1924.3|1924|1924|1923.7|26
1607531980000|2020-12-09 16:39:40|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.2|1923.9|35
1607531990000|2020-12-09 16:39:50|1924.3|1924|1923.9|1923.6|1924.3|1924|1923.7|1923.4|39
1607532000000|2020-12-09 16:40:00|1923.7|1923.4|1923.7|1923.4|1924.2|1923.9|1923.5|1923.2|34
1607532010000|2020-12-09 16:40:10|1923.5|1923.2|1923.6|1923.3|1923.7|1923.4|1923.5|1923.2|19
1607532020000|2020-12-09 16:40:20|1923.7|1923.4|1923.6|1923.3|1923.7|1923.4|1923.6|1923.3|12
1607532030000|2020-12-09 16:40:30|1923.5|1923.2|1923.6|1923.3|1923.6|1923.3|1923.5|1923.2|6
1607532040000|2020-12-09 16:40:40|1923.4|1923.1|1923.6|1923.3|1923.7|1923.4|1923.3|1923|28
1607532050000|2020-12-09 16:40:50|1923.5|1923.2|1923.6|1923.3|1923.8|1923.5|1923.4|1923.1|33
1607532060000|2020-12-09 16:41:00|1923.5|1923.2|1923.9|1923.6|1923.9|1923.6|1923.5|1923.2|41
1607532070000|2020-12-09 16:41:10|1924|1923.7|1923.9|1923.6|1924.1|1923.8|1923.8|1923.5|21
1607532080000|2020-12-09 16:41:20|1923.8|1923.5|1923.3|1923|1923.8|1923.5|1923.3|1923|28
1607532090000|2020-12-09 16:41:30|1923.2|1922.9|1923.3|1923|1923.3|1923|1923|1922.7|72
1607532100000|2020-12-09 16:41:40|1923.1|1922.8|1923|1922.7|1923.3|1923|1923|1922.7|24
1607532110000|2020-12-09 16:41:50|1923.2|1922.9|1923.1|1922.8|1923.3|1923|1923.1|1922.8|13
1607532120000|2020-12-09 16:42:00|1923|1922.7|1923.1|1922.8|1923.2|1922.9|1923|1922.7|19
1607532130000|2020-12-09 16:42:10|1923.2|1922.9|1923|1922.7|1923.4|1923.1|1922.9|1922.6|21
1607532140000|2020-12-09 16:42:20|1922.8|1922.5|1922.9|1922.6|1923|1922.7|1922.8|1922.5|26
1607532150000|2020-12-09 16:42:30|1923.2|1922.9|1922.9|1922.6|1923.2|1922.9|1922.9|1922.6|25
1607532160000|2020-12-09 16:42:40|1922.8|1922.5|1922.8|1922.5|1922.9|1922.6|1922.6|1922.3|33
1607532170000|2020-12-09 16:42:50|1922.7|1922.4|1922.6|1922.3|1922.7|1922.4|1922.5|1922.2|42
1607532180000|2020-12-09 16:43:00|1922.7|1922.4|1922.9|1922.6|1923|1922.7|1922.6|1922.3|48
1607532190000|2020-12-09 16:43:10|1923.1|1922.8|1923.4|1923.1|1923.4|1923.1|1923|1922.7|25
1607532200000|2020-12-09 16:43:20|1923.3|1923|1923.2|1922.9|1923.5|1923.2|1923.2|1922.9|29
1607532210000|2020-12-09 16:43:30|1923.3|1923|1923.2|1922.9|1923.3|1923|1923.2|1922.9|7
1607532220000|2020-12-09 16:43:40|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1922.9|1922.6|23
1607532230000|2020-12-09 16:43:50|1923.2|1922.9|1923.4|1923.1|1923.4|1923.1|1923.1|1922.8|25
1607532240000|2020-12-09 16:44:00|1923.3|1923|1923.1|1922.8|1923.3|1923|1923.1|1922.8|45
1607532250000|2020-12-09 16:44:10|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.9|1922.6|65
1607532260000|2020-12-09 16:44:20|1922.8|1922.5|1922.9|1922.6|1922.9|1922.6|1922.8|1922.5|11
1607532270000|2020-12-09 16:44:30|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.7|1922.4|8
1607532280000|2020-12-09 16:44:40|1922.9|1922.6|1922.9|1922.6|1923|1922.7|1922.9|1922.6|11
1607532290000|2020-12-09 16:44:50|1923|1922.7|1923.3|1923|1923.4|1923.1|1923|1922.7|12
1607532300000|2020-12-09 16:45:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.1|1922.8|20
1607532310000|2020-12-09 16:45:10|1923.3|1923|1923.3|1923|1923.5|1923.2|1923.2|1922.9|33
1607532320000|2020-12-09 16:45:20|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923|1922.7|21
1607532330000|2020-12-09 16:45:30|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.1|1922.8|11
1607532340000|2020-12-09 16:45:40|1923.4|1923.1|1923.5|1923.2|1923.5|1923.2|1923.4|1923.1|12
1607532350000|2020-12-09 16:45:50|1923.4|1923.1|1923|1922.7|1923.4|1923.1|1923|1922.7|25
1607532360000|2020-12-09 16:46:00|1923.1|1922.8|1922.7|1922.4|1923.1|1922.8|1922.7|1922.4|28
1607532370000|2020-12-09 16:46:10|1922.8|1922.5|1922.5|1922.2|1922.8|1922.5|1922.5|1922.2|26
1607532380000|2020-12-09 16:46:20|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.1|1921.8|28
1607532390000|2020-12-09 16:46:30|1922.6|1922.3|1922.2|1921.9|1922.6|1922.3|1922.2|1921.9|35
1607532400000|2020-12-09 16:46:40|1922.3|1922|1922.5|1922.2|1922.6|1922.3|1922.3|1922|13
1607532410000|2020-12-09 16:46:50|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|9
1607532420000|2020-12-09 16:47:00|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.3|1922|14
1607532430000|2020-12-09 16:47:10|1922.4|1922.1|1922.7|1922.4|1922.7|1922.4|1922.4|1922.1|15
1607532440000|2020-12-09 16:47:20|1922.8|1922.5|1923.1|1922.8|1923.1|1922.8|1922.7|1922.4|9
1607532450000|2020-12-09 16:47:30|1923.2|1922.9|1923|1922.7|1923.3|1923|1923|1922.7|49
1607532460000|2020-12-09 16:47:40|1922.9|1922.6|1922.7|1922.4|1922.9|1922.6|1922.6|1922.3|13
1607532470000|2020-12-09 16:47:50|1922.5|1922.2|1922.7|1922.4|1922.7|1922.4|1922.5|1922.2|4
1607532480000|2020-12-09 16:48:00|1922.5|1922.2|1922.4|1922.1|1922.6|1922.3|1922.4|1922.1|21
1607532490000|2020-12-09 16:48:10|1922.5|1922.2|1922.4|1922.1|1922.7|1922.4|1922.4|1922.1|13
1607532500000|2020-12-09 16:48:20|1922.3|1922|1922.2|1921.9|1922.4|1922.1|1922.1|1921.8|16
1607532510000|2020-12-09 16:48:30|1922.5|1922.2|1922.3|1922|1922.5|1922.2|1922.3|1922|21
1607532520000|2020-12-09 16:48:40|1922|1921.7|1922.1|1921.8|1922.3|1922|1922|1921.7|115
1607532530000|2020-12-09 16:48:50|1922.2|1921.9|1921.8|1921.5|1922.2|1921.9|1921.6|1921.3|70
1607532540000|2020-12-09 16:49:00|1922.1|1921.8|1921.6|1921.3|1922.2|1921.9|1921.6|1921.3|48
1607532550000|2020-12-09 16:49:10|1921.7|1921.4|1921.8|1921.5|1921.9|1921.6|1921.6|1921.3|31
1607532560000|2020-12-09 16:49:20|1921.7|1921.4|1921.8|1921.5|1921.8|1921.5|1921.5|1921.2|23
1607532570000|2020-12-09 16:49:30|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.7|1921.4|52
1607532580000|2020-12-09 16:49:40|1921.8|1921.5|1921.5|1921.2|1921.8|1921.5|1921.5|1921.2|37
1607532590000|2020-12-09 16:49:50|1921.6|1921.3|1922.4|1922.1|1922.4|1922.1|1921.5|1921.2|31
1607532600000|2020-12-09 16:50:00|1922.5|1922.2|1922.9|1922.6|1923.1|1922.8|1922.4|1922.1|38
1607532610000|2020-12-09 16:50:10|1922.8|1922.5|1922.2|1921.9|1922.8|1922.5|1922.2|1921.9|43
1607532620000|2020-12-09 16:50:20|1922.3|1922|1921.9|1921.6|1922.4|1922.1|1921.9|1921.6|15
1607532630000|2020-12-09 16:50:30|1921.8|1921.5|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|43
1607532640000|2020-12-09 16:50:40|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.4|1921.1|62
1607532650000|2020-12-09 16:50:50|1921.8|1921.5|1921.5|1921.2|1921.8|1921.5|1921.5|1921.2|32
1607532660000|2020-12-09 16:51:00|1921.4|1921.1|1921.6|1921.3|1921.9|1921.6|1921.4|1921.1|36
1607532670000|2020-12-09 16:51:10|1921.7|1921.4|1922.1|1921.8|1922.1|1921.8|1921.7|1921.4|22
1607532680000|2020-12-09 16:51:20|1922|1921.7|1922.2|1921.9|1922.2|1921.9|1922|1921.7|13
1607532690000|2020-12-09 16:51:30|1922.5|1922.2|1922.1|1921.8|1922.5|1922.2|1922.1|1921.8|14
1607532700000|2020-12-09 16:51:40|1922|1921.7|1922.1|1921.8|1922.2|1921.9|1922|1921.7|10
1607532710000|2020-12-09 16:51:50|1922.3|1922|1922.1|1921.8|1922.3|1922|1922.1|1921.8|4
1607532720000|2020-12-09 16:52:00|1922|1921.7|1922.5|1922.2|1922.5|1922.2|1921.9|1921.6|33
1607532730000|2020-12-09 16:52:10|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|3
1607532740000|2020-12-09 16:52:20|1922.5|1922.2|1922.4|1922.1|1922.5|1922.2|1922.3|1922|5
1607532750000|2020-12-09 16:52:30|1922.5|1922.2|1922.8|1922.5|1922.9|1922.6|1922.5|1922.2|31
1607532760000|2020-12-09 16:52:40|1922.9|1922.6|1922.5|1922.2|1922.9|1922.6|1922.5|1922.2|29
1607532770000|2020-12-09 16:52:50|1922.6|1922.3|1922.7|1922.4|1922.9|1922.6|1922.6|1922.3|17
1607532780000|2020-12-09 16:53:00|1922.8|1922.5|1922.9|1922.6|1923.1|1922.8|1922.8|1922.5|16
1607532790000|2020-12-09 16:53:10|1923|1922.7|1923.3|1923|1923.3|1923|1922.9|1922.6|14
1607532800000|2020-12-09 16:53:20|1923.4|1923.1|1923.6|1923.3|1923.6|1923.3|1923.3|1923|27
1607532810000|2020-12-09 16:53:30|1923.7|1923.4|1923.8|1923.5|1923.9|1923.6|1923.7|1923.4|21
1607532820000|2020-12-09 16:53:40|1923.7|1923.4|1923.6|1923.3|1923.9|1923.6|1923.6|1923.3|13
1607532830000|2020-12-09 16:53:50|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|3
1607532840000|2020-12-09 16:54:00|1923.5|1923.2|1923.3|1923|1923.6|1923.3|1923.3|1923|34
1607532850000|2020-12-09 16:54:10|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.2|1922.9|22
1607532860000|2020-12-09 16:54:20|1923.4|1923.1|1923.5|1923.2|1923.5|1923.2|1923.4|1923.1|16
1607532870000|2020-12-09 16:54:30|1923.6|1923.3|1923.8|1923.5|1923.8|1923.5|1923.6|1923.3|35
1607532880000|2020-12-09 16:54:40|1923.9|1923.6|1924.1|1923.8|1924.4|1924.1|1923.9|1923.6|61
1607532890000|2020-12-09 16:54:50|1924.3|1924|1924.4|1924.1|1924.5|1924.2|1924.2|1923.9|35
1607532900000|2020-12-09 16:55:00|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.2|1923.9|49
1607532910000|2020-12-09 16:55:10|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|6
1607532920000|2020-12-09 16:55:20|1924.6|1924.3|1924.6|1924.3|1925.1|1924.8|1924.6|1924.3|58
1607532930000|2020-12-09 16:55:30|1924.5|1924.2|1924.5|1924.2|1924.6|1924.3|1924.5|1924.2|16
1607532940000|2020-12-09 16:55:40|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.7|1924.4|14
1607532950000|2020-12-09 16:55:50|1924.7|1924.4|1924.1|1923.8|1924.7|1924.4|1924.1|1923.8|86
1607532960000|2020-12-09 16:56:00|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.1|1923.8|23
1607532970000|2020-12-09 16:56:10|1924.4|1924.1|1924|1923.7|1924.4|1924.1|1923.8|1923.5|39
1607532980000|2020-12-09 16:56:20|1923.9|1923.6|1924.1|1923.8|1924.1|1923.8|1923.9|1923.6|12
1607532990000|2020-12-09 16:56:30|1924.2|1923.9|1924.4|1924.1|1924.5|1924.2|1924.2|1923.9|54
1607533000000|2020-12-09 16:56:40|1924.3|1924|1924.4|1924.1|1924.5|1924.2|1924.3|1924|16
1607533010000|2020-12-09 16:56:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.3|1924|8
1607533020000|2020-12-09 16:57:00|1924.6|1924.3|1925|1924.7|1925|1924.7|1924.6|1924.3|30
1607533030000|2020-12-09 16:57:10|1925.1|1924.8|1925.6|1925.3|1925.6|1925.3|1925.1|1924.8|35
1607533040000|2020-12-09 16:57:20|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.1|1924.8|52
1607533050000|2020-12-09 16:57:30|1925.2|1924.9|1925.4|1925.1|1925.4|1925.1|1925.2|1924.9|9
1607533060000|2020-12-09 16:57:40|1925.5|1925.2|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|64
1607533070000|2020-12-09 16:57:50|1925.6|1925.3|1925.8|1925.5|1925.9|1925.6|1925.5|1925.2|39
1607533080000|2020-12-09 16:58:00|1925.9|1925.6|1926.5|1926.2|1926.8|1926.5|1925.9|1925.6|152
1607533090000|2020-12-09 16:58:10|1926.6|1926.3|1926.3|1926|1926.8|1926.5|1926.3|1926|71
1607533100000|2020-12-09 16:58:20|1926.2|1925.9|1926.5|1926.2|1926.5|1926.2|1926.2|1925.9|22
1607533110000|2020-12-09 16:58:30|1926.6|1926.3|1926.4|1926.1|1926.6|1926.3|1926.3|1926|18
1607533120000|2020-12-09 16:58:40|1926.5|1926.2|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|37
1607533130000|2020-12-09 16:58:50|1926.8|1926.5|1926.5|1926.2|1926.8|1926.5|1926.5|1926.2|41
1607533140000|2020-12-09 16:59:00|1926.4|1926.1|1926.8|1926.5|1926.9|1926.6|1926.4|1926.1|41
1607533150000|2020-12-09 16:59:10|1926.7|1926.4|1926.5|1926.2|1926.8|1926.5|1926.4|1926.1|22
1607533160000|2020-12-09 16:59:20|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|9
1607533170000|2020-12-09 16:59:30|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1926.4|1926.1|17
1607533180000|2020-12-09 16:59:40|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|12
1607533190000|2020-12-09 16:59:50|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|7
1607533200000|2020-12-09 17:00:00|1926.6|1926.3|1926.2|1925.9|1926.6|1926.3|1926.2|1925.9|34
1607533210000|2020-12-09 17:00:10|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|11
1607533220000|2020-12-09 17:00:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.2|1925.9|13
1607533230000|2020-12-09 17:00:30|1926.4|1926.1|1926.4|1926.1|1926.6|1926.3|1926.3|1926|36
1607533240000|2020-12-09 17:00:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.3|1926|12
1607533250000|2020-12-09 17:00:50|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|21
1607533260000|2020-12-09 17:01:00|1926.5|1926.2|1926.2|1925.9|1926.5|1926.2|1926.1|1925.8|31
1607533270000|2020-12-09 17:01:10|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|9
1607533280000|2020-12-09 17:01:20|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|21
1607533290000|2020-12-09 17:01:30|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|20
1607533300000|2020-12-09 17:01:40|1926.3|1926|1926.6|1926.3|1926.6|1926.3|1926.3|1926|14
1607533310000|2020-12-09 17:01:50|1926.4|1926.1|1926.5|1926.2|1926.7|1926.4|1926.4|1926.1|25
1607533320000|2020-12-09 17:02:00|1926.4|1926.1|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|17
1607533330000|2020-12-09 17:02:10|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.2|1925.9|39
1607533340000|2020-12-09 17:02:20|1926.1|1925.8|1926.3|1926|1926.3|1926|1926.1|1925.8|12
1607533350000|2020-12-09 17:02:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|4
1607533360000|2020-12-09 17:02:40|1926.1|1925.8|1926.1|1925.8|1926.2|1925.9|1926|1925.7|17
1607533370000|2020-12-09 17:02:50|1926.2|1925.9|1926.3|1926|1926.4|1926.1|1926.1|1925.8|26
1607533380000|2020-12-09 17:03:00|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.3|1926|10
1607533390000|2020-12-09 17:03:10|1926.4|1926.1|1926.5|1926.2|1926.6|1926.3|1926.4|1926.1|18
1607533400000|2020-12-09 17:03:20|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926|1925.7|129
1607533410000|2020-12-09 17:03:30|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|16
1607533420000|2020-12-09 17:03:40|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|12
1607533430000|2020-12-09 17:03:50|1926.1|1925.8|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|3
1607533440000|2020-12-09 17:04:00|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1925.8|1925.5|34
1607533450000|2020-12-09 17:04:10|1926.1|1925.8|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|10
1607533460000|2020-12-09 17:04:20|1926|1925.7|1925.6|1925.3|1926|1925.7|1925.6|1925.3|37
1607533470000|2020-12-09 17:04:30|1925.5|1925.2|1925.1|1924.8|1925.5|1925.2|1925|1924.7|79
1607533480000|2020-12-09 17:04:40|1925|1924.7|1925.3|1925|1925.3|1925|1924.9|1924.6|27
1607533490000|2020-12-09 17:04:50|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|28
1607533500000|2020-12-09 17:05:00|1925.1|1924.8|1925|1924.7|1925.3|1925|1924.9|1924.6|47
1607533510000|2020-12-09 17:05:10|1925.1|1924.8|1925.4|1925.1|1925.5|1925.2|1925|1924.7|48
1607533520000|2020-12-09 17:05:20|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|12
1607533530000|2020-12-09 17:05:30|1925.5|1925.2|1925.1|1924.8|1925.5|1925.2|1925.1|1924.8|66
1607533540000|2020-12-09 17:05:40|1925.4|1925.1|1925.5|1925.2|1925.5|1925.2|1925.3|1925|14
1607533550000|2020-12-09 17:05:50|1925.3|1925|1926|1925.7|1926|1925.7|1925.3|1925|16
1607533560000|2020-12-09 17:06:00|1925.9|1925.6|1925.8|1925.5|1926|1925.7|1925.6|1925.3|35
1607533570000|2020-12-09 17:06:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|14
1607533580000|2020-12-09 17:06:20|1925.7|1925.4|1925.3|1925|1925.7|1925.4|1925.3|1925|13
1607533590000|2020-12-09 17:06:30|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.2|1924.9|19
1607533600000|2020-12-09 17:06:40|1925.4|1925.1|1925.7|1925.4|1925.7|1925.4|1925.4|1925.1|6
1607533610000|2020-12-09 17:06:50|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|13
1607533620000|2020-12-09 17:07:00|1925.7|1925.4|1926|1925.7|1926|1925.7|1925.7|1925.4|6
1607533630000|2020-12-09 17:07:10|1925.9|1925.6|1926|1925.7|1926.1|1925.8|1925.8|1925.5|28
1607533640000|2020-12-09 17:07:20|1926.2|1925.9|1925.9|1925.6|1926.2|1925.9|1925.9|1925.6|12
1607533650000|2020-12-09 17:07:30|1926|1925.7|1925.8|1925.5|1926|1925.7|1925.8|1925.5|3
1607533660000|2020-12-09 17:07:40|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.5|1925.2|20
1607533670000|2020-12-09 17:07:50|1925.5|1925.2|1926|1925.7|1926|1925.7|1925.5|1925.2|6
1607533680000|2020-12-09 17:08:00|1925.9|1925.6|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|19
1607533690000|2020-12-09 17:08:10|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.3|1925|29
1607533700000|2020-12-09 17:08:20|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.3|1925|22
1607533710000|2020-12-09 17:08:30|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|8
1607533720000|2020-12-09 17:08:40|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|44
1607533730000|2020-12-09 17:08:50|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|13
1607533740000|2020-12-09 17:09:00|1926|1925.7|1926.1|1925.8|1926.2|1925.9|1926|1925.7|12
1607533750000|2020-12-09 17:09:10|1926.4|1926.1|1926.7|1926.4|1926.7|1926.4|1926.4|1926.1|14
1607533760000|2020-12-09 17:09:20|1926.6|1926.3|1926.7|1926.4|1926.8|1926.5|1926.5|1926.2|31
1607533770000|2020-12-09 17:09:30|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|14
1607533780000|2020-12-09 17:09:40|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.3|1926|80
1607533790000|2020-12-09 17:09:50|1926.7|1926.4|1927|1926.7|1927|1926.7|1926.7|1926.4|53
1607533800000|2020-12-09 17:10:00|1926.9|1926.6|1927.3|1927|1927.3|1927|1926.9|1926.6|27
1607533810000|2020-12-09 17:10:10|1927.4|1927.1|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|39
1607533820000|2020-12-09 17:10:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|19
1607533830000|2020-12-09 17:10:30|1927.4|1927.1|1927.2|1926.9|1927.4|1927.1|1927.2|1926.9|47
1607533840000|2020-12-09 17:10:40|1927.3|1927|1926.7|1926.4|1927.3|1927|1926.7|1926.4|28
1607533850000|2020-12-09 17:10:50|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|15
1607533860000|2020-12-09 17:11:00|1926.5|1926.2|1926.9|1926.6|1926.9|1926.6|1926.4|1926.1|9
1607533870000|2020-12-09 17:11:10|1927|1926.7|1926.5|1926.2|1927|1926.7|1926.5|1926.2|17
1607533880000|2020-12-09 17:11:20|1926.4|1926.1|1926.4|1926.1|1926.8|1926.5|1926.4|1926.1|20
1607533890000|2020-12-09 17:11:30|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|6
1607533900000|2020-12-09 17:11:40|1926.4|1926.1|1926.7|1926.4|1926.7|1926.4|1926.4|1926.1|18
1607533910000|2020-12-09 17:11:50|1926.6|1926.3|1926.3|1926|1926.7|1926.4|1926.3|1926|9
1607533920000|2020-12-09 17:12:00|1926.2|1925.9|1926.2|1925.9|1926.3|1926|1926.1|1925.8|26
1607533930000|2020-12-09 17:12:10|1926.3|1926|1926.3|1926|1926.3|1926|1926.1|1925.8|23
1607533940000|2020-12-09 17:12:20|1926.1|1925.8|1926.3|1926|1926.3|1926|1925.9|1925.6|14
1607533950000|2020-12-09 17:12:30|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|3
1607533960000|2020-12-09 17:12:40|1926.2|1925.9|1926.2|1925.9|1926.5|1926.2|1926.1|1925.8|19
1607533970000|2020-12-09 17:12:50|1926|1925.7|1926|1925.7|1926.1|1925.8|1926|1925.7|10
1607533980000|2020-12-09 17:13:00|1925.7|1925.4|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|18
1607533990000|2020-12-09 17:13:10|1925.8|1925.5|1925.6|1925.3|1925.9|1925.6|1925.5|1925.2|21
1607534000000|2020-12-09 17:13:20|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|16
1607534010000|2020-12-09 17:13:30|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|14
1607534020000|2020-12-09 17:13:40|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|13
1607534030000|2020-12-09 17:13:50|1925.8|1925.5|1926.1|1925.8|1926.1|1925.8|1925.8|1925.5|23
1607534040000|2020-12-09 17:14:00|1926.3|1926|1926.3|1926|1926.5|1926.2|1926.3|1926|20
1607534050000|2020-12-09 17:14:10|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.2|1925.9|21
1607534060000|2020-12-09 17:14:20|1926.3|1926|1926|1925.7|1926.3|1926|1925.9|1925.6|27
1607534070000|2020-12-09 17:14:30|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|17
1607534080000|2020-12-09 17:14:40|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|140
1607534090000|2020-12-09 17:14:50|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.8|1925.5|112
1607534100000|2020-12-09 17:15:00|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.8|1925.5|56
1607534110000|2020-12-09 17:15:10|1926|1925.7|1926.7|1926.4|1926.7|1926.4|1926|1925.7|26
1607534120000|2020-12-09 17:15:20|1926.6|1926.3|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|19
1607534130000|2020-12-09 17:15:30|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.5|1926.2|16
1607534140000|2020-12-09 17:15:40|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|15
1607534150000|2020-12-09 17:15:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.2|1925.9|17
1607534160000|2020-12-09 17:16:00|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|12
1607534170000|2020-12-09 17:16:10|1926.4|1926.1|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|9
1607534180000|2020-12-09 17:16:20|1926.3|1926|1925.7|1925.4|1926.3|1926|1925.7|1925.4|34
1607534190000|2020-12-09 17:16:30|1925.8|1925.5|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|37
1607534200000|2020-12-09 17:16:40|1925.5|1925.2|1925.7|1925.4|1925.7|1925.4|1925.4|1925.1|25
1607534210000|2020-12-09 17:16:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|31
1607534220000|2020-12-09 17:17:00|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.1|1924.8|44
1607534230000|2020-12-09 17:17:10|1925.1|1924.8|1925.2|1924.9|1925.3|1925|1925.1|1924.8|48
1607534240000|2020-12-09 17:17:20|1925.1|1924.8|1924.4|1924.1|1925.2|1924.9|1924.4|1924.1|44
1607534250000|2020-12-09 17:17:30|1924.3|1924|1924|1923.7|1924.5|1924.2|1924|1923.7|38
1607534260000|2020-12-09 17:17:40|1924.1|1923.8|1924.3|1924|1924.4|1924.1|1924.1|1923.8|21
1607534270000|2020-12-09 17:17:50|1924.4|1924.1|1924.4|1924.1|1924.6|1924.3|1924.3|1924|28
1607534280000|2020-12-09 17:18:00|1924.5|1924.2|1924.9|1924.6|1924.9|1924.6|1924.5|1924.2|17
1607534290000|2020-12-09 17:18:10|1925|1924.7|1925|1924.7|1925.2|1924.9|1925|1924.7|12
1607534300000|2020-12-09 17:18:20|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|39
1607534310000|2020-12-09 17:18:30|1925|1924.7|1925|1924.7|1925.1|1924.8|1924.9|1924.6|16
1607534320000|2020-12-09 17:18:40|1925.1|1924.8|1924.7|1924.4|1925.1|1924.8|1924.7|1924.4|16
1607534330000|2020-12-09 17:18:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|27
1607534340000|2020-12-09 17:19:00|1924.4|1924.1|1924.7|1924.4|1924.8|1924.5|1924.4|1924.1|31
1607534350000|2020-12-09 17:19:10|1924.8|1924.5|1925|1924.7|1925.1|1924.8|1924.8|1924.5|33
1607534360000|2020-12-09 17:19:20|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.8|1924.5|11
1607534370000|2020-12-09 17:19:30|1924.9|1924.6|1924.6|1924.3|1924.9|1924.6|1924.6|1924.3|16
1607534380000|2020-12-09 17:19:40|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|14
1607534390000|2020-12-09 17:19:50|1924.9|1924.6|1925|1924.7|1925.1|1924.8|1924.9|1924.6|20
1607534400000|2020-12-09 17:20:00|1924.7|1924.4|1924.4|1924.1|1924.7|1924.4|1924.4|1924.1|24
1607534410000|2020-12-09 17:20:10|1924.5|1924.2|1924.8|1924.5|1924.8|1924.5|1924.5|1924.2|13
1607534420000|2020-12-09 17:20:20|1924.7|1924.4|1924.5|1924.2|1924.7|1924.4|1924.5|1924.2|15
1607534430000|2020-12-09 17:20:30|1924.3|1924|1924.8|1924.5|1924.8|1924.5|1924.3|1924|26
1607534440000|2020-12-09 17:20:40|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|14
1607534450000|2020-12-09 17:20:50|1924.6|1924.3|1924.6|1924.3|1924.8|1924.5|1924.5|1924.2|8
1607534460000|2020-12-09 17:21:00|1924.8|1924.5|1924.7|1924.4|1924.9|1924.6|1924.6|1924.3|21
1607534470000|2020-12-09 17:21:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|14
1607534480000|2020-12-09 17:21:20|1925|1924.7|1925.3|1925|1925.3|1925|1925|1924.7|15
1607534490000|2020-12-09 17:21:30|1925.2|1924.9|1925.3|1925|1925.4|1925.1|1925.2|1924.9|9
1607534500000|2020-12-09 17:21:40|1925.4|1925.1|1925.1|1924.8|1925.4|1925.1|1925.1|1924.8|11
1607534510000|2020-12-09 17:21:50|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|9
1607534520000|2020-12-09 17:22:00|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|8
1607534530000|2020-12-09 17:22:10|1925|1924.7|1924.8|1924.5|1925|1924.7|1924.8|1924.5|35
1607534540000|2020-12-09 17:22:20|1924.6|1924.3|1924.4|1924.1|1924.6|1924.3|1924.2|1923.9|19
1607534550000|2020-12-09 17:22:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|5
1607534560000|2020-12-09 17:22:40|1924.4|1924.1|1924.3|1924|1924.5|1924.2|1924.3|1924|9
1607534570000|2020-12-09 17:22:50|1924.4|1924.1|1924.4|1924.1|1924.5|1924.2|1924.4|1924.1|13
1607534580000|2020-12-09 17:23:00|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.1|1923.8|38
1607534590000|2020-12-09 17:23:10|1924.3|1924|1924.3|1924|1924.3|1924|1924.1|1923.8|20
1607534600000|2020-12-09 17:23:20|1924.1|1923.8|1924.3|1924|1924.4|1924.1|1924.1|1923.8|33
1607534610000|2020-12-09 17:23:30|1924.2|1923.9|1923.9|1923.6|1924.2|1923.9|1923.9|1923.6|58
1607534620000|2020-12-09 17:23:40|1923.8|1923.5|1924|1923.7|1924|1923.7|1923.8|1923.5|65
1607534630000|2020-12-09 17:23:50|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|60
1607534640000|2020-12-09 17:24:00|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.4|1923.1|63
1607534650000|2020-12-09 17:24:10|1923.4|1923.1|1923.1|1922.8|1923.4|1923.1|1922.8|1922.5|103
1607534660000|2020-12-09 17:24:20|1923|1922.7|1923.8|1923.5|1923.9|1923.6|1922.9|1922.6|82
1607534670000|2020-12-09 17:24:30|1923.7|1923.4|1923.9|1923.6|1924.1|1923.8|1923.7|1923.4|44
1607534680000|2020-12-09 17:24:40|1923.7|1923.4|1923.9|1923.6|1924.1|1923.8|1923.7|1923.4|106
1607534690000|2020-12-09 17:24:50|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|20
1607534700000|2020-12-09 17:25:00|1924|1923.7|1923.7|1923.4|1924|1923.7|1923.5|1923.2|34
1607534710000|2020-12-09 17:25:10|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.5|1923.2|14
1607534720000|2020-12-09 17:25:20|1923.7|1923.4|1923.9|1923.6|1924.1|1923.8|1923.7|1923.4|21
1607534730000|2020-12-09 17:25:30|1924|1923.7|1924|1923.7|1924.1|1923.8|1923.9|1923.6|30
1607534740000|2020-12-09 17:25:40|1924.1|1923.8|1924|1923.7|1924.3|1924|1924|1923.7|42
1607534750000|2020-12-09 17:25:50|1923.9|1923.6|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|40
1607534760000|2020-12-09 17:26:00|1924|1923.7|1923.8|1923.5|1924|1923.7|1923.7|1923.4|49
1607534770000|2020-12-09 17:26:10|1923.9|1923.6|1924.1|1923.8|1924.1|1923.8|1923.9|1923.6|29
1607534780000|2020-12-09 17:26:20|1924|1923.7|1923.9|1923.6|1924.1|1923.8|1923.8|1923.5|47
1607534790000|2020-12-09 17:26:30|1923.8|1923.5|1924.1|1923.8|1924.1|1923.8|1923.8|1923.5|27
1607534800000|2020-12-09 17:26:40|1924|1923.7|1923.8|1923.5|1924|1923.7|1923.6|1923.3|56
1607534810000|2020-12-09 17:26:50|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.4|1923.1|35
1607534820000|2020-12-09 17:27:00|1923.4|1923.1|1923.6|1923.3|1923.6|1923.3|1923.3|1923|35
1607534830000|2020-12-09 17:27:10|||||||||6
1607534840000|2020-12-09 17:27:20|1923.4|1923.1|1923.3|1923|1923.6|1923.3|1923.3|1923|44
1607534850000|2020-12-09 17:27:30|1923.2|1922.9|1923.5|1923.2|1923.5|1923.2|1923.1|1922.8|22
1607534860000|2020-12-09 17:27:40|1923.3|1923|1923.3|1923|1923.3|1923|1923.1|1922.8|42
1607534870000|2020-12-09 17:27:50|1923.2|1922.9|1923|1922.7|1923.3|1923|1923|1922.7|15
1607534880000|2020-12-09 17:28:00|1922.9|1922.6|1922.8|1922.5|1923|1922.7|1922.7|1922.4|27
1607534890000|2020-12-09 17:28:10|1922.9|1922.6|1923.1|1922.8|1923.3|1923|1922.9|1922.6|21
1607534900000|2020-12-09 17:28:20|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.2|1922.9|8
1607534910000|2020-12-09 17:28:30|1923.4|1923.1|1924|1923.7|1924|1923.7|1923.4|1923.1|377
1607534920000|2020-12-09 17:28:40|1924.1|1923.8|1924.3|1924|1924.3|1924|1924.1|1923.8|18
1607534930000|2020-12-09 17:28:50|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.3|1924|11
1607534940000|2020-12-09 17:29:00|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.2|1923.9|25
1607534950000|2020-12-09 17:29:10|1924.5|1924.2|1924.3|1924|1924.5|1924.2|1924.3|1924|40
1607534960000|2020-12-09 17:29:20|1924.2|1923.9|1923.9|1923.6|1924.2|1923.9|1923.8|1923.5|19
1607534970000|2020-12-09 17:29:30|1923.7|1923.4|1923.6|1923.3|1923.7|1923.4|1923.6|1923.3|45
1607534980000|2020-12-09 17:29:40|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.3|1923|36
1607534990000|2020-12-09 17:29:50|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|10
1607535000000|2020-12-09 17:30:00|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|34
1607535010000|2020-12-09 17:30:10|1923.3|1923|1923.1|1922.8|1923.3|1923|1923.1|1922.8|17
1607535020000|2020-12-09 17:30:20|1923.3|1923|1923.3|1923|1923.4|1923.1|1923.3|1923|9
1607535030000|2020-12-09 17:30:30|1922.9|1922.6|1922.7|1922.4|1922.9|1922.6|1922.7|1922.4|35
1607535040000|2020-12-09 17:30:40|1922.6|1922.3|1922.7|1922.4|1922.7|1922.4|1922.6|1922.3|17
1607535050000|2020-12-09 17:30:50|1922.5|1922.2|1922.3|1922|1922.5|1922.2|1922|1921.7|70
1607535060000|2020-12-09 17:31:00|1922.5|1922.2|1922.2|1921.9|1922.5|1922.2|1922.1|1921.8|63
1607535070000|2020-12-09 17:31:10|1922.1|1921.8|1921.5|1921.2|1922.1|1921.8|1921.4|1921.1|103
1607535080000|2020-12-09 17:31:20|1921.4|1921.1|1921.1|1920.8|1921.4|1921.1|1921.1|1920.8|94
1607535090000|2020-12-09 17:31:30|1921.2|1920.9|1921|1920.7|1921.2|1920.9|1920.9|1920.6|36
1607535100000|2020-12-09 17:31:40|1921.1|1920.8|1921.4|1921.1|1921.4|1921.1|1921|1920.7|44
1607535110000|2020-12-09 17:31:50|1921.3|1921|1920.6|1920.3|1921.3|1921|1920.6|1920.3|67
1607535120000|2020-12-09 17:32:00|1920.7|1920.4|1920.7|1920.4|1920.9|1920.6|1920.6|1920.3|58
1607535130000|2020-12-09 17:32:10|1920.6|1920.3|1920.9|1920.6|1921|1920.7|1920.6|1920.3|36
1607535140000|2020-12-09 17:32:20|1920.8|1920.5|1920.6|1920.3|1920.9|1920.6|1920.5|1920.2|24
1607535150000|2020-12-09 17:32:30|1920.5|1920.2|1920.6|1920.3|1920.6|1920.3|1920.4|1920.1|25
1607535160000|2020-12-09 17:32:40|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.4|1920.1|48
1607535170000|2020-12-09 17:32:50|1920.9|1920.6|1921.4|1921.1|1921.4|1921.1|1920.9|1920.6|35
1607535180000|2020-12-09 17:33:00|1921.5|1921.2|1921.9|1921.6|1921.9|1921.6|1921.5|1921.2|63
1607535190000|2020-12-09 17:33:10|1921.8|1921.5|1921.8|1921.5|1921.9|1921.6|1921.6|1921.3|29
1607535200000|2020-12-09 17:33:20|1921.9|1921.6|1921.7|1921.4|1921.9|1921.6|1921.4|1921.1|25
1607535210000|2020-12-09 17:33:30|1921.6|1921.3|1922.2|1921.9|1922.2|1921.9|1921.6|1921.3|60
1607535220000|2020-12-09 17:33:40|1922.4|1922.1|1922.3|1922|1922.6|1922.3|1922.3|1922|29
1607535230000|2020-12-09 17:33:50|1922.2|1921.9|1922|1921.7|1922.2|1921.9|1921.8|1921.5|39
1607535240000|2020-12-09 17:34:00|1921.9|1921.6|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|29
1607535250000|2020-12-09 17:34:10|1921.6|1921.3|1921.9|1921.6|1921.9|1921.6|1921.4|1921.1|26
1607535260000|2020-12-09 17:34:20|1921.8|1921.5|1921.8|1921.5|1922|1921.7|1921.8|1921.5|18
1607535270000|2020-12-09 17:34:30|1921.7|1921.4|1921.5|1921.2|1921.7|1921.4|1921.5|1921.2|10
1607535280000|2020-12-09 17:34:40|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.4|1921.1|14
1607535290000|2020-12-09 17:34:50|1921.4|1921.1|1921.2|1920.9|1921.4|1921.1|1921.1|1920.8|10
1607535300000|2020-12-09 17:35:00|1921.3|1921|1921.2|1920.9|1921.5|1921.2|1921.2|1920.9|31
1607535310000|2020-12-09 17:35:10|1921.3|1921|1921|1920.7|1921.3|1921|1920.8|1920.5|20
1607535320000|2020-12-09 17:35:20|1921.1|1920.8|1920.8|1920.5|1921.1|1920.8|1920.8|1920.5|44
1607535330000|2020-12-09 17:35:30|1920.9|1920.6|1921.2|1920.9|1921.3|1921|1920.9|1920.6|26
1607535340000|2020-12-09 17:35:40|1921.1|1920.8|1920.8|1920.5|1921.1|1920.8|1920.8|1920.5|5
1607535350000|2020-12-09 17:35:50|1920.9|1920.6|1920.7|1920.4|1921|1920.7|1920.7|1920.4|11
1607535360000|2020-12-09 17:36:00|1920.6|1920.3|1920.7|1920.4|1920.8|1920.5|1920.6|1920.3|100
1607535370000|2020-12-09 17:36:10|1920.6|1920.3|1920.6|1920.3|1920.7|1920.4|1920.6|1920.3|19
1607535380000|2020-12-09 17:36:20|1920.9|1920.6|1921.1|1920.8|1921.1|1920.8|1920.8|1920.5|23
1607535390000|2020-12-09 17:36:30|1921.2|1920.9|1921|1920.7|1921.2|1920.9|1921|1920.7|27
1607535400000|2020-12-09 17:36:40|1920.9|1920.6|1921|1920.7|1921|1920.7|1920.7|1920.4|20
1607535410000|2020-12-09 17:36:50|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|4
1607535420000|2020-12-09 17:37:00|1921|1920.7|1920.6|1920.3|1921|1920.7|1920.6|1920.3|45
1607535430000|2020-12-09 17:37:10|1920.7|1920.4|1921.2|1920.9|1921.3|1921|1920.7|1920.4|23
1607535440000|2020-12-09 17:37:20|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|4
1607535450000|2020-12-09 17:37:30|1921.4|1921.1|1921|1920.7|1921.4|1921.1|1920.7|1920.4|33
1607535460000|2020-12-09 17:37:40|1920.9|1920.6|1920.4|1920.1|1921.1|1920.8|1920.3|1920|70
1607535470000|2020-12-09 17:37:50|1920.6|1920.3|1920.4|1920.1|1920.7|1920.4|1920.3|1920|20
1607535480000|2020-12-09 17:38:00|1920.3|1920|1920.1|1919.8|1920.4|1920.1|1920.1|1919.8|20
1607535490000|2020-12-09 17:38:10|1920.2|1919.9|1920.1|1919.8|1920.3|1920|1920.1|1919.8|8
1607535500000|2020-12-09 17:38:20|1920|1919.7|1920.2|1919.9|1920.2|1919.9|1919.8|1919.5|52
1607535510000|2020-12-09 17:38:30|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1919.9|1919.6|21
1607535520000|2020-12-09 17:38:40|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920.1|1919.8|16
1607535530000|2020-12-09 17:38:50|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920|1919.7|11
1607535540000|2020-12-09 17:39:00|1920|1919.7|1919.9|1919.6|1920|1919.7|1919.6|1919.3|57
1607535550000|2020-12-09 17:39:10|1919.8|1919.5|1919.8|1919.5|1920|1919.7|1919.8|1919.5|16
1607535560000|2020-12-09 17:39:20|1919.9|1919.6|1919.6|1919.3|1920|1919.7|1919.6|1919.3|16
1607535570000|2020-12-09 17:39:30|1919.5|1919.2|1919.4|1919.1|1919.6|1919.3|1919.3|1919|74
1607535580000|2020-12-09 17:39:40|1919.5|1919.2|1919.3|1919|1919.5|1919.2|1919.2|1918.9|23
1607535590000|2020-12-09 17:39:50|1919.4|1919.1|1919.1|1918.8|1919.4|1919.1|1919.1|1918.8|64
1607535600000|2020-12-09 17:40:00|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1918.8|1918.5|211
1607535610000|2020-12-09 17:40:10|1919|1918.7|1918.8|1918.5|1919.1|1918.8|1918.8|1918.5|31
1607535620000|2020-12-09 17:40:20|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.8|1918.5|32
1607535630000|2020-12-09 17:40:30|1919|1918.7|1918.8|1918.5|1919.1|1918.8|1918.7|1918.4|94
1607535640000|2020-12-09 17:40:40|1918.9|1918.6|1918.8|1918.5|1919.1|1918.8|1918.8|1918.5|14
1607535650000|2020-12-09 17:40:50|1918.7|1918.4|1919|1918.7|1919|1918.7|1918.7|1918.4|17
1607535660000|2020-12-09 17:41:00|1919.1|1918.8|1919.7|1919.4|1919.7|1919.4|1919.1|1918.8|29
1607535670000|2020-12-09 17:41:10|1919.5|1919.2|1919.5|1919.2|1919.6|1919.3|1919.5|1919.2|12
1607535680000|2020-12-09 17:41:20|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.4|1919.1|6
1607535690000|2020-12-09 17:41:30|1919.3|1919|1919.4|1919.1|1919.4|1919.1|1919.2|1918.9|24
1607535700000|2020-12-09 17:41:40|1919.3|1919|1919.5|1919.2|1919.5|1919.2|1919.3|1919|9
1607535710000|2020-12-09 17:41:50|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|8
1607535720000|2020-12-09 17:42:00|1919.5|1919.2|1919.6|1919.3|1919.7|1919.4|1919.5|1919.2|19
1607535730000|2020-12-09 17:42:10|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.3|1919|9
1607535740000|2020-12-09 17:42:20|1919.6|1919.3|1919.3|1919|1919.6|1919.3|1919.2|1918.9|26
1607535750000|2020-12-09 17:42:30|1919.2|1918.9|1919.1|1918.8|1919.3|1919|1919.1|1918.8|26
1607535760000|2020-12-09 17:42:40|1919|1918.7|1919|1918.7|1919.3|1919|1919|1918.7|17
1607535770000|2020-12-09 17:42:50|1918.8|1918.5|1919|1918.7|1919|1918.7|1918.7|1918.4|25
1607535780000|2020-12-09 17:43:00|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.6|1918.3|44
1607535790000|2020-12-09 17:43:10|1918.8|1918.5|1918.6|1918.3|1918.9|1918.6|1918.5|1918.2|32
1607535800000|2020-12-09 17:43:20|1918.5|1918.2|1918.2|1917.9|1918.5|1918.2|1918.2|1917.9|41
1607535810000|2020-12-09 17:43:30|1918.3|1918|1918.6|1918.3|1918.6|1918.3|1918.1|1917.8|33
1607535820000|2020-12-09 17:43:40|1918.5|1918.2|1918.4|1918.1|1918.5|1918.2|1918.4|1918.1|18
1607535830000|2020-12-09 17:43:50|1918.3|1918|1918.3|1918|1918.5|1918.2|1918.2|1917.9|65
1607535840000|2020-12-09 17:44:00|1918.4|1918.1|1918.3|1918|1918.5|1918.2|1918.1|1917.8|41
1607535850000|2020-12-09 17:44:10|1918.2|1917.9|1918.3|1918|1918.5|1918.2|1918.1|1917.8|39
1607535860000|2020-12-09 17:44:20|1918.2|1917.9|1918.2|1917.9|1918.3|1918|1917.9|1917.6|46
1607535870000|2020-12-09 17:44:30|1918.3|1918|1918|1917.7|1918.3|1918|1918|1917.7|11
1607535880000|2020-12-09 17:44:40|1917.9|1917.6|1917.9|1917.6|1918.2|1917.9|1917.9|1917.6|87
1607535890000|2020-12-09 17:44:50|1917.8|1917.5|1917.8|1917.5|1917.9|1917.6|1917.8|1917.5|30
1607535900000|2020-12-09 17:45:00|1917.7|1917.4|1917.4|1917.1|1917.8|1917.5|1917.1|1916.8|141
1607535910000|2020-12-09 17:45:10|1917.5|1917.2|1917.7|1917.4|1917.7|1917.4|1917.5|1917.2|36
1607535920000|2020-12-09 17:45:20|1917.5|1917.2|1917.3|1917|1917.6|1917.3|1917.1|1916.8|41
1607535930000|2020-12-09 17:45:30|1917.4|1917.1|1917.9|1917.6|1917.9|1917.6|1917.4|1917.1|39
1607535940000|2020-12-09 17:45:40|1918|1917.7|1917.8|1917.5|1918|1917.7|1917.8|1917.5|24
1607535950000|2020-12-09 17:45:50|1917.7|1917.4|1917.6|1917.3|1917.8|1917.5|1917.6|1917.3|31
1607535960000|2020-12-09 17:46:00|1917.7|1917.4|1917.5|1917.2|1918.1|1917.8|1917.5|1917.2|103
1607535970000|2020-12-09 17:46:10|1917.6|1917.3|1917.1|1916.8|1917.6|1917.3|1917.1|1916.8|28
1607535980000|2020-12-09 17:46:20|1917|1916.7|1917|1916.7|1917.2|1916.9|1916.9|1916.6|54
1607535990000|2020-12-09 17:46:30|1916.8|1916.5|1916.8|1916.5|1917|1916.7|1916.7|1916.4|30
1607536000000|2020-12-09 17:46:40|1917|1916.7|1916.7|1916.4|1917.1|1916.8|1916.7|1916.4|38
1607536010000|2020-12-09 17:46:50|1916.9|1916.6|1916.7|1916.4|1917|1916.7|1916.7|1916.4|27
1607536020000|2020-12-09 17:47:00|1916.5|1916.2|1916.2|1915.9|1916.7|1916.4|1916.2|1915.9|111
1607536030000|2020-12-09 17:47:10|1916|1915.7|1915.9|1915.6|1916.1|1915.8|1915.8|1915.5|79
1607536040000|2020-12-09 17:47:20|1915.8|1915.5|1915.8|1915.5|1916|1915.7|1915.8|1915.5|59
1607536050000|2020-12-09 17:47:30|1915.7|1915.4|1915.3|1915|1915.7|1915.4|1915.3|1915|59
1607536060000|2020-12-09 17:47:40|1915.4|1915.1|1914.7|1914.4|1915.4|1915.1|1914.6|1914.3|83
1607536070000|2020-12-09 17:47:50|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.6|1914.3|84
1607536080000|2020-12-09 17:48:00|1914.5|1914.2|1914.7|1914.4|1914.7|1914.4|1914|1913.7|180
1607536090000|2020-12-09 17:48:10|1914.6|1914.3|1914.7|1914.4|1914.7|1914.4|1914.1|1913.8|77
1607536100000|2020-12-09 17:48:20|1914.8|1914.5|1915.9|1915.6|1916|1915.7|1914.8|1914.5|74
1607536110000|2020-12-09 17:48:30|1915.7|1915.4|1915.8|1915.5|1916|1915.7|1915.4|1915.1|60
1607536120000|2020-12-09 17:48:40|1915.4|1915.1|1915.7|1915.4|1915.9|1915.6|1915.3|1915|62
1607536130000|2020-12-09 17:48:50|1915.5|1915.2|1915.2|1914.9|1915.5|1915.2|1915.1|1914.8|43
1607536140000|2020-12-09 17:49:00|1915.3|1915|1913.6|1913.3|1915.3|1915|1913.6|1913.3|237
1607536150000|2020-12-09 17:49:10|1913.5|1913.2|1913.5|1913.2|1914|1913.7|1913.5|1913.2|306
1607536160000|2020-12-09 17:49:20|1913.4|1913.1|1914.1|1913.8|1914.1|1913.8|1913.4|1913.1|90
1607536170000|2020-12-09 17:49:30|1914.3|1914|1914.3|1914|1914.7|1914.4|1914.2|1913.9|128
1607536180000|2020-12-09 17:49:40|1914.1|1913.8|1914.2|1913.9|1914.3|1914|1913.9|1913.6|63
1607536190000|2020-12-09 17:49:50|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.7|1913.4|51
1607536200000|2020-12-09 17:50:00|1913.8|1913.5|1913.8|1913.5|1914.1|1913.8|1913.3|1913|129
1607536210000|2020-12-09 17:50:10|1913.9|1913.6|1912.9|1912.6|1913.9|1913.6|1912.8|1912.5|175
1607536220000|2020-12-09 17:50:20|1912.8|1912.5|1912.6|1912.3|1913.2|1912.9|1912.6|1912.3|88
1607536230000|2020-12-09 17:50:30|1912.7|1912.4|1912.5|1912.2|1912.8|1912.5|1912.4|1912.1|33
1607536240000|2020-12-09 17:50:40|1912.4|1912.1|1912.1|1911.8|1912.4|1912.1|1911.9|1911.6|128
1607536250000|2020-12-09 17:50:50|1912|1911.7|1911.9|1911.6|1912.1|1911.8|1911.9|1911.6|76
1607536260000|2020-12-09 17:51:00|1912|1911.7|1912.1|1911.8|1912.3|1912|1911.8|1911.5|91
1607536270000|2020-12-09 17:51:10|1912.2|1911.9|1912|1911.7|1912.2|1911.9|1911.9|1911.6|68
1607536280000|2020-12-09 17:51:20|1911.9|1911.6|1911.7|1911.4|1911.9|1911.6|1911.4|1911.1|79
1607536290000|2020-12-09 17:51:30|1911.6|1911.3|1911.6|1911.3|1911.8|1911.5|1911.4|1911.1|56
1607536300000|2020-12-09 17:51:40|1911.5|1911.2|1911.5|1911.2|1911.6|1911.3|1911.3|1911|116
1607536310000|2020-12-09 17:51:50|1911.6|1911.3|1911.4|1911.1|1911.6|1911.3|1911.3|1911|47
1607536320000|2020-12-09 17:52:00|1911.5|1911.2|1912.8|1912.5|1912.8|1912.5|1911.4|1911.1|95
1607536330000|2020-12-09 17:52:10|1912.7|1912.4|1912.8|1912.5|1913.3|1913|1912.7|1912.4|87
1607536340000|2020-12-09 17:52:20|1912.5|1912.2|1913.3|1913|1913.3|1913|1912.5|1912.2|83
1607536350000|2020-12-09 17:52:30|1913|1912.7|1912.6|1912.3|1913|1912.7|1912.6|1912.3|184
1607536360000|2020-12-09 17:52:40|1912.5|1912.2|1912.9|1912.6|1913.3|1913|1912.4|1912.1|85
1607536370000|2020-12-09 17:52:50|1912.6|1912.3|1912.9|1912.6|1912.9|1912.6|1912.5|1912.2|67
1607536380000|2020-12-09 17:53:00|1913|1912.7|1913.5|1913.2|1913.8|1913.5|1913|1912.7|99
1607536390000|2020-12-09 17:53:10|1913.4|1913.1|1913.7|1913.4|1913.8|1913.5|1913.2|1912.9|74
1607536400000|2020-12-09 17:53:20|1913.8|1913.5|1914|1913.7|1914.4|1914.1|1913.7|1913.4|103
1607536410000|2020-12-09 17:53:30|1913.9|1913.6|1914.5|1914.2|1914.5|1914.2|1913.8|1913.5|32
1607536420000|2020-12-09 17:53:40|1914.6|1914.3|1915.3|1915|1915.3|1915|1914.4|1914.1|95
1607536430000|2020-12-09 17:53:50|1915.4|1915.1|1915.1|1914.8|1915.6|1915.3|1915.1|1914.8|95
1607536440000|2020-12-09 17:54:00|1915.2|1914.9|1915.1|1914.8|1915.2|1914.9|1914.7|1914.4|77
1607536450000|2020-12-09 17:54:10|1915.2|1914.9|1914.8|1914.5|1915.4|1915.1|1914.7|1914.4|93
1607536460000|2020-12-09 17:54:20|1914.6|1914.3|1914.4|1914.1|1914.6|1914.3|1914|1913.7|56
1607536470000|2020-12-09 17:54:30|1914.5|1914.2|1915.2|1914.9|1915.3|1915|1914.5|1914.2|41
1607536480000|2020-12-09 17:54:40|1915.3|1915|1915.2|1914.9|1915.3|1915|1914.9|1914.6|40
1607536490000|2020-12-09 17:54:50|1915|1914.7|1915.3|1915|1915.3|1915|1914.9|1914.6|45
1607536500000|2020-12-09 17:55:00|1915.2|1914.9|1914.7|1914.4|1915.2|1914.9|1914.5|1914.2|69
1607536510000|2020-12-09 17:55:10|1914.6|1914.3|1914.8|1914.5|1914.9|1914.6|1914.5|1914.2|46
1607536520000|2020-12-09 17:55:20|1914.9|1914.6|1914.8|1914.5|1915.2|1914.9|1914.8|1914.5|38
1607536530000|2020-12-09 17:55:30|1914.9|1914.6|1914.9|1914.6|1915|1914.7|1914.8|1914.5|23
1607536540000|2020-12-09 17:55:40|1915|1914.7|1915.4|1915.1|1915.4|1915.1|1915|1914.7|30
1607536550000|2020-12-09 17:55:50|1915.3|1915|1915.2|1914.9|1915.4|1915.1|1915|1914.7|48
1607536560000|2020-12-09 17:56:00|1915.3|1915|1915.2|1914.9|1915.7|1915.4|1915.2|1914.9|57
1607536570000|2020-12-09 17:56:10|1915.5|1915.2|1915.6|1915.3|1915.7|1915.4|1915.3|1915|47
1607536580000|2020-12-09 17:56:20|1915.8|1915.5|1915.2|1914.9|1916|1915.7|1915.2|1914.9|62
1607536590000|2020-12-09 17:56:30|1915.1|1914.8|1915.7|1915.4|1915.9|1915.6|1915.1|1914.8|54
1607536600000|2020-12-09 17:56:40|1915.8|1915.5|1916.2|1915.9|1916.2|1915.9|1915.6|1915.3|54
1607536610000|2020-12-09 17:56:50|1916.3|1916|1916.6|1916.3|1916.6|1916.3|1916.2|1915.9|40
1607536620000|2020-12-09 17:57:00|1916.5|1916.2|1916.9|1916.6|1916.9|1916.6|1916.3|1916|96
1607536630000|2020-12-09 17:57:10|1916.8|1916.5|1916.6|1916.3|1916.8|1916.5|1916.5|1916.2|63
1607536640000|2020-12-09 17:57:20|1916.7|1916.4|1917.3|1917|1917.3|1917|1916.7|1916.4|55
1607536650000|2020-12-09 17:57:30|1917.2|1916.9|1916.9|1916.6|1917.2|1916.9|1916.8|1916.5|44
1607536660000|2020-12-09 17:57:40|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.6|1916.3|30
1607536670000|2020-12-09 17:57:50|1917|1916.7|1917|1916.7|1917.1|1916.8|1916.8|1916.5|29
1607536680000|2020-12-09 17:58:00|1917.1|1916.8|1916.6|1916.3|1917.2|1916.9|1916.6|1916.3|79
1607536690000|2020-12-09 17:58:10|1916.7|1916.4|1916.3|1916|1916.7|1916.4|1916.1|1915.8|71
1607536700000|2020-12-09 17:58:20|1916.2|1915.9|1916.3|1916|1916.4|1916.1|1916.2|1915.9|24
1607536710000|2020-12-09 17:58:30|1916.1|1915.8|1916.3|1916|1916.4|1916.1|1916.1|1915.8|23
1607536720000|2020-12-09 17:58:40|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.1|1915.8|44
1607536730000|2020-12-09 17:58:50|1916.5|1916.2|1917|1916.7|1917|1916.7|1916.5|1916.2|219
1607536740000|2020-12-09 17:59:00|1917.1|1916.8|1917.3|1917|1917.3|1917|1917.1|1916.8|83
1607536750000|2020-12-09 17:59:10|1917.2|1916.9|1917.1|1916.8|1917.4|1917.1|1917|1916.7|37
1607536760000|2020-12-09 17:59:20|1917|1916.7|1917.1|1916.8|1917.1|1916.8|1917|1916.7|42
1607536770000|2020-12-09 17:59:30|1917|1916.7|1917|1916.7|1917.2|1916.9|1917|1916.7|46
1607536780000|2020-12-09 17:59:40|1916.9|1916.6|1916.5|1916.2|1917.1|1916.8|1916.5|1916.2|19
1607536790000|2020-12-09 17:59:50|1916.4|1916.1|1916.4|1916.1|1916.5|1916.2|1916.3|1916|22
1607536800000|2020-12-09 18:00:00|1916.5|1916.2|1915.9|1915.6|1916.5|1916.2|1915.2|1914.9|105
1607536810000|2020-12-09 18:00:10|1915.8|1915.5|1915.5|1915.2|1915.8|1915.5|1915.5|1915.2|31
1607536820000|2020-12-09 18:00:20|1915.3|1915|1915|1914.7|1915.4|1915.1|1915|1914.7|23
1607536830000|2020-12-09 18:00:30|1914.9|1914.6|1914.9|1914.6|1915|1914.7|1914.7|1914.4|24
1607536840000|2020-12-09 18:00:40|1915|1914.7|1914.2|1913.9|1915|1914.7|1914.1|1913.8|61
1607536850000|2020-12-09 18:00:50|1914.3|1914|1915.1|1914.8|1915.2|1914.9|1914.3|1914|42
1607536860000|2020-12-09 18:01:00|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.1|1913.8|58
1607536870000|2020-12-09 18:01:10|1914.2|1913.9|1914.2|1913.9|1914.5|1914.2|1914.2|1913.9|32
1607536880000|2020-12-09 18:01:20|1914.1|1913.8|1914.2|1913.9|1914.4|1914.1|1914|1913.7|36
1607536890000|2020-12-09 18:01:30|1914.3|1914|1914.8|1914.5|1914.8|1914.5|1914|1913.7|49
1607536900000|2020-12-09 18:01:40|1914.7|1914.4|1914.5|1914.2|1914.7|1914.4|1914.4|1914.1|34
1607536910000|2020-12-09 18:01:50|1914.2|1913.9|1914|1913.7|1914.2|1913.9|1914|1913.7|24
1607536920000|2020-12-09 18:02:00|1914.1|1913.8|1914.5|1914.2|1914.7|1914.4|1914.1|1913.8|31
1607536930000|2020-12-09 18:02:10|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.1|1913.8|27
1607536940000|2020-12-09 18:02:20|1914.4|1914.1|1914.5|1914.2|1914.6|1914.3|1914.3|1914|32
1607536950000|2020-12-09 18:02:30|1914.6|1914.3|1914.1|1913.8|1914.6|1914.3|1914.1|1913.8|33
1607536960000|2020-12-09 18:02:40|1914.2|1913.9|1913.5|1913.2|1914.4|1914.1|1913.5|1913.2|82
1607536970000|2020-12-09 18:02:50|1913.3|1913|1913.4|1913.1|1913.5|1913.2|1913.2|1912.9|52
1607536980000|2020-12-09 18:03:00|1913.5|1913.2|1913.7|1913.4|1913.7|1913.4|1913.2|1912.9|100
1607536990000|2020-12-09 18:03:10|1913.6|1913.3|1913.2|1912.9|1913.6|1913.3|1913.1|1912.8|42
1607537000000|2020-12-09 18:03:20|1913.1|1912.8|1912.9|1912.6|1913.3|1913|1912.9|1912.6|19
1607537010000|2020-12-09 18:03:30|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.7|1912.4|37
1607537020000|2020-12-09 18:03:40|1912.9|1912.6|1912.5|1912.2|1913|1912.7|1912.5|1912.2|303
1607537030000|2020-12-09 18:03:50|1912.3|1912|1912|1911.7|1912.6|1912.3|1912|1911.7|110
1607537040000|2020-12-09 18:04:00|1911.9|1911.6|1912.5|1912.2|1912.5|1912.2|1911.9|1911.6|61
1607537050000|2020-12-09 18:04:10|1912.6|1912.3|1912.5|1912.2|1912.7|1912.4|1912.1|1911.8|55
1607537060000|2020-12-09 18:04:20|1912.4|1912.1|1912.1|1911.8|1912.5|1912.2|1912.1|1911.8|92
1607537070000|2020-12-09 18:04:30|1912|1911.7|1911.6|1911.3|1912.1|1911.8|1911.3|1911|184
1607537080000|2020-12-09 18:04:40|1911.5|1911.2|1910.6|1910.3|1911.9|1911.6|1910.5|1910.2|217
1607537090000|2020-12-09 18:04:50|1910.5|1910.2|1910.8|1910.5|1910.8|1910.5|1910.5|1910.2|72
1607537100000|2020-12-09 18:05:00|1910.9|1910.6|1910.3|1910|1911|1910.7|1910.3|1910|91
1607537110000|2020-12-09 18:05:10|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1909.7|1909.4|96
1607537120000|2020-12-09 18:05:20|1910.9|1910.6|1910.2|1909.9|1911.1|1910.8|1910.1|1909.8|99
1607537130000|2020-12-09 18:05:30|1910.1|1909.8|1910.3|1910|1910.3|1910|1909.7|1909.4|148
1607537140000|2020-12-09 18:05:40|1910.2|1909.9|1911.1|1910.8|1911.2|1910.9|1910.2|1909.9|39
1607537150000|2020-12-09 18:05:50|1911|1910.7|1911.6|1911.3|1911.6|1911.3|1911|1910.7|36
1607537160000|2020-12-09 18:06:00|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1911.3|1911|57
1607537170000|2020-12-09 18:06:10|1911.9|1911.6|1912.3|1912|1912.6|1912.3|1911.8|1911.5|69
1607537180000|2020-12-09 18:06:20|1912.4|1912.1|1913.6|1913.3|1914.1|1913.8|1912.4|1912.1|191
1607537190000|2020-12-09 18:06:30|1913.4|1913.1|1912.6|1912.3|1913.5|1913.2|1912.6|1912.3|76
1607537200000|2020-12-09 18:06:40|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.4|1912.1|57
1607537210000|2020-12-09 18:06:50|1913.3|1913|1913.1|1912.8|1913.4|1913.1|1913|1912.7|18
1607537220000|2020-12-09 18:07:00|1912.9|1912.6|1913.3|1913|1913.8|1913.5|1912.9|1912.6|58
1607537230000|2020-12-09 18:07:10|1913.5|1913.2|1913.1|1912.8|1913.5|1913.2|1912.9|1912.6|32
1607537240000|2020-12-09 18:07:20|1913|1912.7|1912.5|1912.2|1913|1912.7|1912.3|1912|62
1607537250000|2020-12-09 18:07:30|1912.7|1912.4|1912.4|1912.1|1912.9|1912.6|1912.4|1912.1|21
1607537260000|2020-12-09 18:07:40|1912.6|1912.3|1912.7|1912.4|1912.8|1912.5|1912.5|1912.2|23
1607537270000|2020-12-09 18:07:50|1912.8|1912.5|1912.9|1912.6|1913.3|1913|1912.8|1912.5|46
1607537280000|2020-12-09 18:08:00|1913|1912.7|1912.7|1912.4|1913|1912.7|1912.6|1912.3|28
1607537290000|2020-12-09 18:08:10|1912.5|1912.2|1912.6|1912.3|1912.7|1912.4|1912.2|1911.9|37
1607537300000|2020-12-09 18:08:20|1912.5|1912.2|1912|1911.7|1912.5|1912.2|1912|1911.7|6
1607537310000|2020-12-09 18:08:30|1912.1|1911.8|1911.8|1911.5|1912.2|1911.9|1911.6|1911.3|33
1607537320000|2020-12-09 18:08:40|1911.9|1911.6|1911.9|1911.6|1912|1911.7|1911.9|1911.6|18
1607537330000|2020-12-09 18:08:50|1912|1911.7|1912.3|1912|1912.4|1912.1|1912|1911.7|10
1607537340000|2020-12-09 18:09:00|1912.2|1911.9|1912.6|1912.3|1912.6|1912.3|1912.2|1911.9|26
1607537350000|2020-12-09 18:09:10|1912.5|1912.2|1912.9|1912.6|1912.9|1912.6|1912.4|1912.1|18
1607537360000|2020-12-09 18:09:20|1912.8|1912.5|1913.1|1912.8|1913.3|1913|1912.7|1912.4|30
1607537370000|2020-12-09 18:09:30|1913.4|1913.1|1913.4|1913.1|1913.6|1913.3|1913.3|1913|17
1607537380000|2020-12-09 18:09:40|1913.5|1913.2|1914|1913.7|1914|1913.7|1913.5|1913.2|25
1607537390000|2020-12-09 18:09:50|1914.1|1913.8|1913.5|1913.2|1914.2|1913.9|1913.5|1913.2|49
1607537400000|2020-12-09 18:10:00|1913.6|1913.3|1913.5|1913.2|1913.7|1913.4|1913.1|1912.8|73
1607537410000|2020-12-09 18:10:10|1913.6|1913.3|1912.5|1912.2|1913.6|1913.3|1912.3|1912|55
1607537420000|2020-12-09 18:10:20|1912.4|1912.1|1912.3|1912|1912.7|1912.4|1912.3|1912|19
1607537430000|2020-12-09 18:10:30|1912.2|1911.9|1912.2|1911.9|1912.3|1912|1911.9|1911.6|35
1607537440000|2020-12-09 18:10:40|1912|1911.7|1912.4|1912.1|1912.4|1912.1|1912|1911.7|24
1607537450000|2020-12-09 18:10:50|1912.3|1912|1911.9|1911.6|1912.3|1912|1911.7|1911.4|60
1607537460000|2020-12-09 18:11:00|1912|1911.7|1912.2|1911.9|1912.2|1911.9|1911.9|1911.6|66
1607537470000|2020-12-09 18:11:10|1912.3|1912|1912.2|1911.9|1912.5|1912.2|1912|1911.7|27
1607537480000|2020-12-09 18:11:20|1912.4|1912.1|1912.2|1911.9|1912.6|1912.3|1912.2|1911.9|25
1607537490000|2020-12-09 18:11:30|1912.1|1911.8|1911.6|1911.3|1912.2|1911.9|1911.6|1911.3|25
1607537500000|2020-12-09 18:11:40|1911.7|1911.4|1911.5|1911.2|1911.8|1911.5|1911.3|1911|24
1607537510000|2020-12-09 18:11:50|1911.6|1911.3|1911.4|1911.1|1911.7|1911.4|1911.4|1911.1|12
1607537520000|2020-12-09 18:12:00|1911.5|1911.2|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|32
1607537530000|2020-12-09 18:12:10|1911.4|1911.1|1911.5|1911.2|1911.7|1911.4|1911.2|1910.9|17
1607537540000|2020-12-09 18:12:20|1911.6|1911.3|1911.9|1911.6|1912|1911.7|1911.5|1911.2|16
1607537550000|2020-12-09 18:12:30|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|6
1607537560000|2020-12-09 18:12:40|1911.5|1911.2|1911.6|1911.3|1911.7|1911.4|1911.5|1911.2|6
1607537570000|2020-12-09 18:12:50|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|19
1607537580000|2020-12-09 18:13:00|1911.9|1911.6|1911.6|1911.3|1912.1|1911.8|1911.6|1911.3|22
1607537590000|2020-12-09 18:13:10|1911.8|1911.5|1912.3|1912|1912.3|1912|1911.6|1911.3|14
1607537600000|2020-12-09 18:13:20|1912.2|1911.9|1911.6|1911.3|1912.2|1911.9|1911.6|1911.3|18
1607537610000|2020-12-09 18:13:30|1911.5|1911.2|1911|1910.7|1911.5|1911.2|1911|1910.7|43
1607537620000|2020-12-09 18:13:40|1910.7|1910.4|1910.6|1910.3|1911.1|1910.8|1910.6|1910.3|83
1607537630000|2020-12-09 18:13:50|1910.7|1910.4|1910.3|1910|1910.7|1910.4|1910|1909.7|69
1607537640000|2020-12-09 18:14:00|1910.2|1909.9|1910.3|1910|1910.5|1910.2|1910.2|1909.9|19
1607537650000|2020-12-09 18:14:10|1910.4|1910.1|1910.3|1910|1910.5|1910.2|1910.3|1910|10
1607537660000|2020-12-09 18:14:20|1910.2|1909.9|1909.9|1909.6|1910.3|1910|1909.9|1909.6|95
1607537670000|2020-12-09 18:14:30|1910|1909.7|1910.3|1910|1910.5|1910.2|1909.9|1909.6|21
1607537680000|2020-12-09 18:14:40|||||||||1
1607537690000|2020-12-09 18:14:50|1910.5|1910.2|1910.4|1910.1|1910.6|1910.3|1910.3|1910|17
1607537700000|2020-12-09 18:15:00|1910.5|1910.2|1910.8|1910.5|1911.4|1911.1|1910.4|1910.1|21
1607537710000|2020-12-09 18:15:10|1910.9|1910.6|1911.4|1911.1|1911.6|1911.3|1910.9|1910.6|77
1607537720000|2020-12-09 18:15:20|1911.3|1911|1910.9|1910.6|1911.3|1911|1910.9|1910.6|39
1607537730000|2020-12-09 18:15:30|1911|1910.7|1909.8|1909.5|1911|1910.7|1909.8|1909.5|35
1607537740000|2020-12-09 18:15:40|1909.9|1909.6|1909.8|1909.5|1910|1909.7|1909.6|1909.3|78
1607537750000|2020-12-09 18:15:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.5|1909.2|33
1607537760000|2020-12-09 18:16:00|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1909.1|1908.8|75
1607537770000|2020-12-09 18:16:10|1909.6|1909.3|1909.5|1909.2|1909.8|1909.5|1909.5|1909.2|25
1607537780000|2020-12-09 18:16:20|1909.4|1909.1|1909|1908.7|1909.4|1909.1|1908.9|1908.6|50
1607537790000|2020-12-09 18:16:30|1908.8|1908.5|1909.2|1908.9|1909.4|1909.1|1908.7|1908.4|152
1607537800000|2020-12-09 18:16:40|1909.1|1908.8|1909.3|1909|1909.4|1909.1|1909.1|1908.8|19
1607537810000|2020-12-09 18:16:50|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.4|1909.1|17
1607537820000|2020-12-09 18:17:00|1910|1909.7|1910.4|1910.1|1910.5|1910.2|1909.8|1909.5|107
1607537830000|2020-12-09 18:17:10|1910.5|1910.2|1911.6|1911.3|1911.6|1911.3|1910.5|1910.2|141
1607537840000|2020-12-09 18:17:20|1911.5|1911.2|1911.3|1911|1911.5|1911.2|1911|1910.7|29
1607537850000|2020-12-09 18:17:30|1911.2|1910.9|1911.5|1911.2|1911.7|1911.4|1911.2|1910.9|21
1607537860000|2020-12-09 18:17:40|1911.2|1910.9|1911.8|1911.5|1911.9|1911.6|1911.2|1910.9|70
1607537870000|2020-12-09 18:17:50|1911.9|1911.6|1911.9|1911.6|1912.1|1911.8|1911.7|1911.4|57
1607537880000|2020-12-09 18:18:00|1911.4|1911.1|1911|1910.7|1911.4|1911.1|1910.8|1910.5|73
1607537890000|2020-12-09 18:18:10|1911.1|1910.8|1910.6|1910.3|1911.2|1910.9|1910.6|1910.3|16
1607537900000|2020-12-09 18:18:20|1910.5|1910.2|1909.7|1909.4|1910.5|1910.2|1909.7|1909.4|44
1607537910000|2020-12-09 18:18:30|1909.9|1909.6|1909.9|1909.6|1910.2|1909.9|1909.8|1909.5|29
1607537920000|2020-12-09 18:18:40|1909.8|1909.5|1909.3|1909|1909.8|1909.5|1909.3|1909|32
1607537930000|2020-12-09 18:18:50|1909.2|1908.9|1908.7|1908.4|1909.3|1909|1908.6|1908.3|65
1607537940000|2020-12-09 18:19:00|1908.9|1908.6|1909|1908.7|1909.3|1909|1908.6|1908.3|171
1607537950000|2020-12-09 18:19:10|1908.8|1908.5|1908.3|1908|1909|1908.7|1908.2|1907.9|85
1607537960000|2020-12-09 18:19:20|1908.4|1908.1|1908.3|1908|1908.6|1908.3|1908.2|1907.9|39
1607537970000|2020-12-09 18:19:30|1908.4|1908.1|1908.8|1908.5|1908.8|1908.5|1908.4|1908.1|38
1607537980000|2020-12-09 18:19:40|1908.7|1908.4|1908.2|1907.9|1908.7|1908.4|1908.2|1907.9|94
1607537990000|2020-12-09 18:19:50|1908.3|1908|1909|1908.7|1909.1|1908.8|1908.3|1908|39
1607538000000|2020-12-09 18:20:00|1909.3|1909|1909.9|1909.6|1909.9|1909.6|1909.2|1908.9|61
1607538010000|2020-12-09 18:20:10|1910.1|1909.8|1909.7|1909.4|1910.1|1909.8|1909.5|1909.2|32
1607538020000|2020-12-09 18:20:20|1909.8|1909.5|1910.3|1910|1910.3|1910|1909.8|1909.5|10
1607538030000|2020-12-09 18:20:30|1910.2|1909.9|1910.2|1909.9|1910.6|1910.3|1910.2|1909.9|48
1607538040000|2020-12-09 18:20:40|1910|1909.7|1910|1909.7|1910.3|1910|1910|1909.7|25
1607538050000|2020-12-09 18:20:50|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1909.8|1909.5|39
1607538060000|2020-12-09 18:21:00|1909.9|1909.6|1909.3|1909|1909.9|1909.6|1909.2|1908.9|74
1607538070000|2020-12-09 18:21:10|1909.2|1908.9|1908.8|1908.5|1909.3|1909|1908.8|1908.5|16
1607538080000|2020-12-09 18:21:20|1908.9|1908.6|1908.3|1908|1908.9|1908.6|1908.3|1908|70
1607538090000|2020-12-09 18:21:30|1908.5|1908.2|1908.5|1908.2|1908.6|1908.3|1908.2|1907.9|40
1607538100000|2020-12-09 18:21:40|1908.6|1908.3|1908.3|1908|1909|1908.7|1908.3|1908|19
1607538110000|2020-12-09 18:21:50|1908.5|1908.2|1909.2|1908.9|1909.2|1908.9|1908.3|1908|123
1607538120000|2020-12-09 18:22:00|1909.4|1909.1|1909.3|1909|1909.6|1909.3|1909.1|1908.8|73
1607538130000|2020-12-09 18:22:10|1909.4|1909.1|1909.8|1909.5|1910|1909.7|1909.4|1909.1|24
1607538140000|2020-12-09 18:22:20|1910|1909.7|1910|1909.7|1910|1909.7|1909.7|1909.4|32
1607538150000|2020-12-09 18:22:30|1909.9|1909.6|1909.9|1909.6|1910.2|1909.9|1909.8|1909.5|25
1607538160000|2020-12-09 18:22:40|1910|1909.7|1910|1909.7|1910|1909.7|1909.7|1909.4|29
1607538170000|2020-12-09 18:22:50|1909.8|1909.5|1909.7|1909.4|1910.1|1909.8|1909.7|1909.4|10
1607538180000|2020-12-09 18:23:00|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|81
1607538190000|2020-12-09 18:23:10|1909.4|1909.1|1908.7|1908.4|1909.5|1909.2|1908.7|1908.4|159
1607538200000|2020-12-09 18:23:20|1908.6|1908.3|1909.6|1909.3|1909.6|1909.3|1908.6|1908.3|65
1607538210000|2020-12-09 18:23:30|1909.5|1909.2|1910.1|1909.8|1910.3|1910|1909.4|1909.1|32
1607538220000|2020-12-09 18:23:40|1910.2|1909.9|1910.4|1910.1|1910.5|1910.2|1910.1|1909.8|30
1607538230000|2020-12-09 18:23:50|1910.5|1910.2|1910.7|1910.4|1910.8|1910.5|1910.4|1910.1|60
1607538240000|2020-12-09 18:24:00|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.2|1909.9|62
1607538250000|2020-12-09 18:24:10|1910.2|1909.9|1909|1908.7|1910.2|1909.9|1909|1908.7|56
1607538260000|2020-12-09 18:24:20|1909.1|1908.8|1909|1908.7|1909.3|1909|1908.8|1908.5|49
1607538270000|2020-12-09 18:24:30|1908.7|1908.4|1908|1907.7|1908.7|1908.4|1908|1907.7|77
1607538280000|2020-12-09 18:24:40|1908.1|1907.8|1907.9|1907.6|1908.3|1908|1907.9|1907.6|26
1607538290000|2020-12-09 18:24:50|1907.8|1907.5|1907.4|1907.1|1908|1907.7|1907.4|1907.1|28
1607538300000|2020-12-09 18:25:00|1907.5|1907.2|1907.2|1906.9|1907.7|1907.4|1907.1|1906.8|70
1607538310000|2020-12-09 18:25:10|1907.4|1907.1|1907.3|1907|1907.6|1907.3|1907.2|1906.9|44
1607538320000|2020-12-09 18:25:20|1907.2|1906.9|1907.7|1907.4|1907.9|1907.6|1907.2|1906.9|22
1607538330000|2020-12-09 18:25:30|1907.8|1907.5|1907.6|1907.3|1908.1|1907.8|1907.6|1907.3|25
1607538340000|2020-12-09 18:25:40|1907.7|1907.4|1907|1906.7|1907.7|1907.4|1906.9|1906.6|62
1607538350000|2020-12-09 18:25:50|1906.9|1906.6|1906.3|1906|1906.9|1906.6|1906.3|1906|60
1607538360000|2020-12-09 18:26:00|1906.4|1906.1|1906.6|1906.3|1906.9|1906.6|1906.2|1905.9|87
1607538370000|2020-12-09 18:26:10|1906.9|1906.6|1907.4|1907.1|1907.4|1907.1|1906.6|1906.3|55
1607538380000|2020-12-09 18:26:20|1907.1|1906.8|1906.4|1906.1|1907.2|1906.9|1906.4|1906.1|46
1607538390000|2020-12-09 18:26:30|1906.3|1906|1906.5|1906.2|1906.5|1906.2|1906.1|1905.8|38
1607538400000|2020-12-09 18:26:40|1906.4|1906.1|1905.9|1905.6|1906.5|1906.2|1905.9|1905.6|60
1607538410000|2020-12-09 18:26:50|1906|1905.7|1905.8|1905.5|1906.6|1906.3|1905.8|1905.5|149
1607538420000|2020-12-09 18:27:00|1905.9|1905.6|1906.1|1905.8|1906.1|1905.8|1905.8|1905.5|27
1607538430000|2020-12-09 18:27:10|1906|1905.7|1905.2|1904.9|1906.1|1905.8|1905.1|1904.8|154
1607538440000|2020-12-09 18:27:20|1905.3|1905|1904.8|1904.5|1905.6|1905.3|1904.5|1904.2|166
1607538450000|2020-12-09 18:27:30|1904.7|1904.4|1904.5|1904.2|1905.2|1904.9|1904.4|1904.1|156
1607538460000|2020-12-09 18:27:40|1904.3|1904|1904.4|1904.1|1904.6|1904.3|1904.2|1903.9|70
1607538470000|2020-12-09 18:27:50|1904.3|1904|1904.6|1904.3|1904.6|1904.3|1904.1|1903.8|130
1607538480000|2020-12-09 18:28:00|1904.5|1904.2|1904.5|1904.2|1905.4|1905.1|1904.5|1904.2|83
1607538490000|2020-12-09 18:28:10|1904.7|1904.4|1904.9|1904.6|1904.9|1904.6|1904.5|1904.2|41
1607538500000|2020-12-09 18:28:20|1904.7|1904.4|1904.4|1904.1|1905.1|1904.8|1904.4|1904.1|53
1607538510000|2020-12-09 18:28:30|1904.5|1904.2|1903.7|1903.4|1904.6|1904.3|1903.7|1903.4|72
1607538520000|2020-12-09 18:28:40|1903.9|1903.6|1903.9|1903.6|1904|1903.7|1903.5|1903.2|64
1607538530000|2020-12-09 18:28:50|1904|1903.7|1903.6|1903.3|1904.1|1903.8|1903.6|1903.3|46
1607538540000|2020-12-09 18:29:00|1903.7|1903.4|1903.6|1903.3|1903.8|1903.5|1903|1902.7|114
1607538550000|2020-12-09 18:29:10|1903.8|1903.5|1904.3|1904|1904.4|1904.1|1903.7|1903.4|93
1607538560000|2020-12-09 18:29:20|1904.5|1904.2|1904.7|1904.4|1904.8|1904.5|1904.2|1903.9|101
1607538570000|2020-12-09 18:29:30|1904.8|1904.5|1905.6|1905.3|1905.7|1905.4|1904.8|1904.5|80
1607538580000|2020-12-09 18:29:40|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.1|1904.8|98
1607538590000|2020-12-09 18:29:50|1905.4|1905.1|1905|1904.7|1905.9|1905.6|1904.9|1904.6|85
1607538600000|2020-12-09 18:30:00|1904.9|1904.6|1904.2|1903.9|1904.9|1904.6|1903.3|1903|147
1607538610000|2020-12-09 18:30:10|1904.4|1904.1|1903.6|1903.3|1904.4|1904.1|1903.5|1903.2|51
1607538620000|2020-12-09 18:30:20|1903.5|1903.2|1903.1|1902.8|1903.7|1903.4|1903.1|1902.8|36
1607538630000|2020-12-09 18:30:30|1903.2|1902.9|1902.7|1902.4|1903.4|1903.1|1902.7|1902.4|125
1607538640000|2020-12-09 18:30:40|1902.8|1902.5|1902.5|1902.2|1902.9|1902.6|1902.5|1902.2|158
1607538650000|2020-12-09 18:30:50|1902.4|1902.1|1902.9|1902.6|1903.1|1902.8|1902.3|1902|138
1607538660000|2020-12-09 18:31:00|1902.6|1902.3|1902.4|1902.1|1902.6|1902.3|1902.1|1901.8|141
1607538670000|2020-12-09 18:31:10|1902.3|1902|1902.1|1901.8|1902.4|1902.1|1902|1901.7|35
1607538680000|2020-12-09 18:31:20|1902.2|1901.9|1901.9|1901.6|1902.2|1901.9|1901.6|1901.3|88
1607538690000|2020-12-09 18:31:30|1901.8|1901.5|1901.6|1901.3|1901.8|1901.5|1901.3|1901|73
1607538700000|2020-12-09 18:31:40|1901.5|1901.2|1901.3|1901|1901.7|1901.4|1901|1900.7|76
1607538710000|2020-12-09 18:31:50|1901.4|1901.1|1901.3|1901|1901.8|1901.5|1901.3|1901|43
1607538720000|2020-12-09 18:32:00|1901.2|1900.9|1901.4|1901.1|1902.4|1902.1|1901.1|1900.8|152
1607538730000|2020-12-09 18:32:10|1901.5|1901.2|1901.1|1900.8|1901.5|1901.2|1901.1|1900.8|71
1607538740000|2020-12-09 18:32:20|1901.3|1901|1901.2|1900.9|1901.7|1901.4|1901.1|1900.8|55
1607538750000|2020-12-09 18:32:30|1901.1|1900.8|1901|1900.7|1901.2|1900.9|1900.7|1900.4|122
1607538760000|2020-12-09 18:32:40|1900.9|1900.6|1900.3|1900|1901.1|1900.8|1900.2|1899.9|233
1607538770000|2020-12-09 18:32:50|1900.4|1900.1|1900.3|1900|1900.5|1900.2|1899.9|1899.6|103
1607538780000|2020-12-09 18:33:00|1900.5|1900.2|1900.4|1900.1|1900.7|1900.4|1900.1|1899.8|74
1607538790000|2020-12-09 18:33:10|1900.3|1900|1900.1|1899.8|1900.3|1900|1899.9|1899.6|77
1607538800000|2020-12-09 18:33:20|1900.2|1899.9|1899.9|1899.6|1900.2|1899.9|1899.8|1899.5|40
1607538810000|2020-12-09 18:33:30|1900|1899.7|1899.8|1899.5|1900.1|1899.8|1899.6|1899.3|55
1607538820000|2020-12-09 18:33:40|1899.9|1899.6|1900|1899.7|1900.8|1900.5|1899.9|1899.6|105
1607538830000|2020-12-09 18:33:50|1899.8|1899.5|1899.9|1899.6|1900|1899.7|1899.7|1899.4|42
1607538840000|2020-12-09 18:34:00|1900|1899.7|1900.4|1900.1|1900.8|1900.5|1899.9|1899.6|86
1607538850000|2020-12-09 18:34:10|1900.1|1899.8|1900.2|1899.9|1900.9|1900.6|1900.1|1899.8|36
1607538860000|2020-12-09 18:34:20|1900.1|1899.8|1899.7|1899.4|1900.1|1899.8|1899.3|1899|70
1607538870000|2020-12-09 18:34:30|1899.8|1899.5|1899.4|1899.1|1899.9|1899.6|1899.3|1899|54
1607538880000|2020-12-09 18:34:40|1899.3|1899|1899.1|1898.8|1899.3|1899|1898.5|1898.2|238
1607538890000|2020-12-09 18:34:50|1899.2|1898.9|1898.1|1897.8|1899.3|1899|1898|1897.7|112
1607538900000|2020-12-09 18:35:00|1898|1897.7|1897.6|1897.3|1898.1|1897.8|1897.4|1897.1|150
1607538910000|2020-12-09 18:35:10|1897.8|1897.5|1899.2|1898.9|1899.3|1899|1897.8|1897.5|145
1607538920000|2020-12-09 18:35:20|1899|1898.7|1898.6|1898.3|1899.2|1898.9|1898.6|1898.3|50
1607538930000|2020-12-09 18:35:30|1898.8|1898.5|1898.1|1897.8|1898.8|1898.5|1898.1|1897.8|58
1607538940000|2020-12-09 18:35:40|1898.4|1898.1|1898.2|1897.9|1898.7|1898.4|1898|1897.7|101
1607538950000|2020-12-09 18:35:50|1898.4|1898.1|1898.1|1897.8|1898.4|1898.1|1898|1897.7|51
1607538960000|2020-12-09 18:36:00|1898.3|1898|1898.2|1897.9|1898.4|1898.1|1897.7|1897.4|64
1607538970000|2020-12-09 18:36:10|1898.4|1898.1|1899.7|1899.4|1900|1899.7|1898.4|1898.1|67
1607538980000|2020-12-09 18:36:20|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.3|1899|53
1607538990000|2020-12-09 18:36:30|1899.7|1899.4|1900.4|1900.1|1900.4|1900.1|1899.4|1899.1|65
1607539000000|2020-12-09 18:36:40|1900.3|1900|1900.3|1900|1900.3|1900|1899.6|1899.3|42
1607539010000|2020-12-09 18:36:50|1900.4|1900.1|1900.5|1900.2|1900.5|1900.2|1900|1899.7|26
1607539020000|2020-12-09 18:37:00|1900.4|1900.1|1900.3|1900|1900.8|1900.5|1900.3|1900|103
1607539030000|2020-12-09 18:37:10|1900.4|1900.1|1900.1|1899.8|1900.8|1900.5|1900|1899.7|34
1607539040000|2020-12-09 18:37:20|1900.3|1900|1899.1|1898.8|1900.3|1900|1899.1|1898.8|52
1607539050000|2020-12-09 18:37:30|1899.2|1898.9|1899|1898.7|1899.2|1898.9|1898.8|1898.5|48
1607539060000|2020-12-09 18:37:40|1898.9|1898.6|1898.9|1898.6|1899|1898.7|1898.8|1898.5|21
1607539070000|2020-12-09 18:37:50|1898.6|1898.3|1897.7|1897.4|1898.6|1898.3|1897.7|1897.4|53
1607539080000|2020-12-09 18:38:00|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.3|1897|361
1607539090000|2020-12-09 18:38:10|1897.7|1897.4|1898.7|1898.4|1899|1898.7|1897.7|1897.4|153
1607539100000|2020-12-09 18:38:20|1898.5|1898.2|1899|1898.7|1899|1898.7|1898.5|1898.2|109
1607539110000|2020-12-09 18:38:30|1898.8|1898.5|1897.7|1897.4|1898.8|1898.5|1897.7|1897.4|179
1607539120000|2020-12-09 18:38:40|1897.6|1897.3|1898.2|1897.9|1898.3|1898|1897.5|1897.2|71
1607539130000|2020-12-09 18:38:50|1898|1897.7|1898.4|1898.1|1898.7|1898.4|1897.6|1897.3|212
1607539140000|2020-12-09 18:39:00|1898.5|1898.2|1898.4|1898.1|1899|1898.7|1898.4|1898.1|67
1607539150000|2020-12-09 18:39:10|1898.6|1898.3|1898.7|1898.4|1899.2|1898.9|1898.5|1898.2|45
1607539160000|2020-12-09 18:39:20|1898.8|1898.5|1899.1|1898.8|1899.1|1898.8|1898.8|1898.5|48
1607539170000|2020-12-09 18:39:30|1899|1898.7|1899.3|1899|1899.3|1899|1899|1898.7|31
1607539180000|2020-12-09 18:39:40|1899.4|1899.1|1900.1|1899.8|1900.2|1899.9|1899.4|1899.1|63
1607539190000|2020-12-09 18:39:50|1900.2|1899.9|1900.3|1900|1900.4|1900.1|1899.8|1899.5|111
1607539200000|2020-12-09 18:40:00|1900.2|1899.9|1900.6|1900.3|1900.7|1900.4|1899.9|1899.6|79
1607539210000|2020-12-09 18:40:10|1900.5|1900.2|1899.6|1899.3|1900.5|1900.2|1899.2|1898.9|163
1607539220000|2020-12-09 18:40:20|1899.5|1899.2|1899.3|1899|1900|1899.7|1899.3|1899|49
1607539230000|2020-12-09 18:40:30|1899.1|1898.8|1899.4|1899.1|1899.4|1899.1|1899|1898.7|31
1607539240000|2020-12-09 18:40:40|1899.5|1899.2|1899.6|1899.3|1899.6|1899.3|1899.2|1898.9|28
1607539250000|2020-12-09 18:40:50|1899.7|1899.4|1900.9|1900.6|1900.9|1900.6|1899.7|1899.4|45
1607539260000|2020-12-09 18:41:00|1901|1900.7|1901.1|1900.8|1901.3|1901|1900.4|1900.1|71
1607539270000|2020-12-09 18:41:10|1901.2|1900.9|1901.2|1900.9|1901.3|1901|1900.6|1900.3|30
1607539280000|2020-12-09 18:41:20|1901.3|1901|1901.5|1901.2|1901.7|1901.4|1901.3|1901|139
1607539290000|2020-12-09 18:41:30|1901.6|1901.3|1902|1901.7|1902.1|1901.8|1901.6|1901.3|93
1607539300000|2020-12-09 18:41:40|1901.8|1901.5|1901.5|1901.2|1901.8|1901.5|1901.1|1900.8|67
1607539310000|2020-12-09 18:41:50|1901.4|1901.1|1901.5|1901.2|1901.6|1901.3|1901.2|1900.9|34
1607539320000|2020-12-09 18:42:00|1901.4|1901.1|1899.3|1899|1901.4|1901.1|1899.3|1899|116
1607539330000|2020-12-09 18:42:10|1899.1|1898.8|1898|1897.7|1899.1|1898.8|1898|1897.7|146
1607539340000|2020-12-09 18:42:20|1897.7|1897.4|1897.8|1897.5|1898.2|1897.9|1897.1|1896.8|249
1607539350000|2020-12-09 18:42:30|1898|1897.7|1898.8|1898.5|1899|1898.7|1898|1897.7|82
1607539360000|2020-12-09 18:42:40|1899.1|1898.8|1899.1|1898.8|1899.6|1899.3|1898.7|1898.4|90
1607539370000|2020-12-09 18:42:50|1899.3|1899|1898.3|1898|1899.4|1899.1|1898.3|1898|128
1607539380000|2020-12-09 18:43:00|1898.4|1898.1|1898.7|1898.4|1899|1898.7|1898|1897.7|136
1607539390000|2020-12-09 18:43:10|1898.6|1898.3|1899.3|1899|1899.6|1899.3|1898.6|1898.3|83
1607539400000|2020-12-09 18:43:20|1899.1|1898.8|1898.6|1898.3|1899.3|1899|1898.6|1898.3|64
1607539410000|2020-12-09 18:43:30|1898.5|1898.2|1899|1898.7|1899.3|1899|1898.5|1898.2|52
1607539420000|2020-12-09 18:43:40|1899.2|1898.9|1899.6|1899.3|1899.8|1899.5|1899.2|1898.9|12
1607539430000|2020-12-09 18:43:50|1899.5|1899.2|1901|1900.7|1901.1|1900.8|1899.4|1899.1|86
1607539440000|2020-12-09 18:44:00|1900.8|1900.5|1900.9|1900.6|1901.2|1900.9|1900.6|1900.3|79
1607539450000|2020-12-09 18:44:10|1901|1900.7|1900.5|1900.2|1901|1900.7|1900.5|1900.2|36
1607539460000|2020-12-09 18:44:20|1900.2|1899.9|1899.8|1899.5|1900.3|1900|1899.7|1899.4|70
1607539470000|2020-12-09 18:44:30|1899.9|1899.6|1900.3|1900|1900.3|1900|1899.6|1899.3|57
1607539480000|2020-12-09 18:44:40|1900.1|1899.8|1900.7|1900.4|1900.8|1900.5|1900|1899.7|69
1607539490000|2020-12-09 18:44:50|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.3|1900|116
1607539500000|2020-12-09 18:45:00|1900.8|1900.5|1900.4|1900.1|1901.1|1900.8|1900.4|1900.1|114
1607539510000|2020-12-09 18:45:10|1900.3|1900|1900.1|1899.8|1900.4|1900.1|1900|1899.7|37
1607539520000|2020-12-09 18:45:20|1900.4|1900.1|1900.4|1900.1|1900.6|1900.3|1900.3|1900|30
1607539530000|2020-12-09 18:45:30|1900.6|1900.3|1900.9|1900.6|1900.9|1900.6|1900.6|1900.3|29
1607539540000|2020-12-09 18:45:40|1900.6|1900.3|1900.7|1900.4|1900.8|1900.5|1900.4|1900.1|36
1607539550000|2020-12-09 18:45:50|1900.6|1900.3|1900.8|1900.5|1900.8|1900.5|1900.2|1899.9|40
1607539560000|2020-12-09 18:46:00|1900.7|1900.4|1900.5|1900.2|1900.7|1900.4|1900.4|1900.1|66
1607539570000|2020-12-09 18:46:10|1900.6|1900.3|1900.6|1900.3|1900.8|1900.5|1900.5|1900.2|35
1607539580000|2020-12-09 18:46:20|1900.7|1900.4|1900.4|1900.1|1901|1900.7|1900.4|1900.1|42
1607539590000|2020-12-09 18:46:30|1900.2|1899.9|1899.8|1899.5|1900.2|1899.9|1899.8|1899.5|60
1607539600000|2020-12-09 18:46:40|1899.9|1899.6|1900.5|1900.2|1900.5|1900.2|1899.8|1899.5|19
1607539610000|2020-12-09 18:46:50|1900.8|1900.5|1900.9|1900.6|1901.1|1900.8|1900.8|1900.5|27
1607539620000|2020-12-09 18:47:00|1900.7|1900.4|1900.9|1900.6|1900.9|1900.6|1900.5|1900.2|43
1607539630000|2020-12-09 18:47:10|1901|1900.7|1900.9|1900.6|1901.3|1901|1900.9|1900.6|44
1607539640000|2020-12-09 18:47:20|1900.8|1900.5|1901.2|1900.9|1901.2|1900.9|1900.8|1900.5|47
1607539650000|2020-12-09 18:47:30|1901.3|1901|1901.4|1901.1|1901.7|1901.4|1901.2|1900.9|56
1607539660000|2020-12-09 18:47:40|1901.5|1901.2|1901.2|1900.9|1901.5|1901.2|1901.1|1900.8|237
1607539670000|2020-12-09 18:47:50|1901|1900.7|1900.4|1900.1|1901.2|1900.9|1900.4|1900.1|159
1607539680000|2020-12-09 18:48:00|1900.3|1900|1900|1899.7|1900.3|1900|1899.7|1899.4|61
1607539690000|2020-12-09 18:48:10|1899.9|1899.6|1900.2|1899.9|1900.2|1899.9|1899.9|1899.6|36
1607539700000|2020-12-09 18:48:20|1900.1|1899.8|1901.2|1900.9|1901.4|1901.1|1900.1|1899.8|19
1607539710000|2020-12-09 18:48:30|1901.1|1900.8|1900.7|1900.4|1901.1|1900.8|1900.7|1900.4|25
1607539720000|2020-12-09 18:48:40|1900.3|1900|1899.9|1899.6|1900.3|1900|1899.8|1899.5|28
1607539730000|2020-12-09 18:48:50|1900|1899.7|1900.5|1900.2|1900.5|1900.2|1899.9|1899.6|34
1607539740000|2020-12-09 18:49:00|1900.4|1900.1|1900.6|1900.3|1900.8|1900.5|1900.4|1900.1|37
1607539750000|2020-12-09 18:49:10|1900.4|1900.1|1901.1|1900.8|1901.1|1900.8|1900.4|1900.1|17
1607539760000|2020-12-09 18:49:20|1901.3|1901|1900.7|1900.4|1901.3|1901|1900.7|1900.4|45
1607539770000|2020-12-09 18:49:30|1901|1900.7|1901.6|1901.3|1901.6|1901.3|1901|1900.7|40
1607539780000|2020-12-09 18:49:40|1901.8|1901.5|1901.5|1901.2|1901.8|1901.5|1901.5|1901.2|27
1607539790000|2020-12-09 18:49:50|1901.6|1901.3|1900.8|1900.5|1901.6|1901.3|1900.8|1900.5|18
1607539800000|2020-12-09 18:50:00|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.4|1900.1|42
1607539810000|2020-12-09 18:50:10|1900.5|1900.2|1899.9|1899.6|1900.5|1900.2|1899.9|1899.6|56
1607539820000|2020-12-09 18:50:20|1899.6|1899.3|1900.1|1899.8|1900.1|1899.8|1899.6|1899.3|53
1607539830000|2020-12-09 18:50:30|1899.9|1899.6|1900.2|1899.9|1900.3|1900|1899.9|1899.6|36
1607539840000|2020-12-09 18:50:40|1900.3|1900|1899.9|1899.6|1900.4|1900.1|1899.9|1899.6|20
1607539850000|2020-12-09 18:50:50|1900.2|1899.9|1899.7|1899.4|1900.3|1900|1899.7|1899.4|22
1607539860000|2020-12-09 18:51:00|1899.8|1899.5|1899.3|1899|1899.8|1899.5|1899.1|1898.8|45
1607539870000|2020-12-09 18:51:10|1899.2|1898.9|1898.9|1898.6|1899.3|1899|1898.7|1898.4|42
1607539880000|2020-12-09 18:51:20|1899|1898.7|1899.4|1899.1|1899.4|1899.1|1898.7|1898.4|132
1607539890000|2020-12-09 18:51:30|1899.3|1899|1899.3|1899|1899.7|1899.4|1899.3|1899|46
1607539900000|2020-12-09 18:51:40|1899.5|1899.2|1899.6|1899.3|1900|1899.7|1899.4|1899.1|30
1607539910000|2020-12-09 18:51:50|1899.4|1899.1|1899.5|1899.2|1899.8|1899.5|1899.4|1899.1|161
1607539920000|2020-12-09 18:52:00|1899.4|1899.1|1899.2|1898.9|1899.6|1899.3|1899.1|1898.8|43
1607539930000|2020-12-09 18:52:10|1899|1898.7|1899.4|1899.1|1899.6|1899.3|1899|1898.7|26
1607539940000|2020-12-09 18:52:20|1899.2|1898.9|1898.9|1898.6|1899.2|1898.9|1898.7|1898.4|40
1607539950000|2020-12-09 18:52:30|1898.7|1898.4|1898.3|1898|1898.7|1898.4|1898.1|1897.8|70
1607539960000|2020-12-09 18:52:40|1898.5|1898.2|1899.3|1899|1899.3|1899|1898.5|1898.2|73
1607539970000|2020-12-09 18:52:50|1899.1|1898.8|1898.2|1897.9|1899.1|1898.8|1898.1|1897.8|30
1607539980000|2020-12-09 18:53:00|1898.3|1898|1898.2|1897.9|1898.6|1898.3|1898.2|1897.9|53
1607539990000|2020-12-09 18:53:10|1898.4|1898.1|1898.9|1898.6|1898.9|1898.6|1898.4|1898.1|16
1607540000000|2020-12-09 18:53:20|1898.8|1898.5|1898.1|1897.8|1898.8|1898.5|1898.1|1897.8|16
1607540010000|2020-12-09 18:53:30|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.7|1897.4|42
1607540020000|2020-12-09 18:53:40|1898|1897.7|1897.9|1897.6|1898.2|1897.9|1897.9|1897.6|25
1607540030000|2020-12-09 18:53:50|1898|1897.7|1897.7|1897.4|1898|1897.7|1897.6|1897.3|42
1607540040000|2020-12-09 18:54:00|1897.8|1897.5|1898|1897.7|1898.1|1897.8|1897.7|1897.4|42
1607540050000|2020-12-09 18:54:10|1898.1|1897.8|1897.6|1897.3|1898.1|1897.8|1897.6|1897.3|25
1607540060000|2020-12-09 18:54:20|1897.4|1897.1|1897.9|1897.6|1897.9|1897.6|1897.4|1897.1|58
1607540070000|2020-12-09 18:54:30|1897.8|1897.5|1898.2|1897.9|1898.2|1897.9|1897.8|1897.5|50
1607540080000|2020-12-09 18:54:40|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|1897.9|1897.6|16
1607540090000|2020-12-09 18:54:50|1898|1897.7|1896.7|1896.4|1898.1|1897.8|1896.7|1896.4|284
1607540100000|2020-12-09 18:55:00|1896.6|1896.3|1896.2|1895.9|1897.1|1896.8|1896|1895.7|169
1607540110000|2020-12-09 18:55:10|1896.1|1895.8|1895.6|1895.3|1896.1|1895.8|1895.2|1894.9|91
1607540120000|2020-12-09 18:55:20|1895.4|1895.1|1895.2|1894.9|1895.4|1895.1|1895|1894.7|33
1607540130000|2020-12-09 18:55:30|1895.1|1894.8|1894.8|1894.5|1895.2|1894.9|1894.7|1894.4|44
1607540140000|2020-12-09 18:55:40|1894.6|1894.3|1894.6|1894.3|1895|1894.7|1894.5|1894.2|95
1607540150000|2020-12-09 18:55:50|1894.3|1894|1894.6|1894.3|1894.8|1894.5|1894.3|1894|43
1607540160000|2020-12-09 18:56:00|1894.8|1894.5|1894.2|1893.9|1895.4|1895.1|1894.1|1893.8|160
1607540170000|2020-12-09 18:56:10|1894.1|1893.8|1894.2|1893.9|1894.4|1894.1|1893.7|1893.4|91
1607540180000|2020-12-09 18:56:20|1894.1|1893.8|1894.1|1893.8|1894.5|1894.2|1894.1|1893.8|27
1607540190000|2020-12-09 18:56:30|1894.2|1893.9|1893.6|1893.3|1894.2|1893.9|1893.5|1893.2|71
1607540200000|2020-12-09 18:56:40|1893.4|1893.1|1892.9|1892.6|1893.4|1893.1|1892.7|1892.4|102
1607540210000|2020-12-09 18:56:50|1892.7|1892.4|1892.4|1892.1|1892.8|1892.5|1892.3|1892|89
1607540220000|2020-12-09 18:57:00|1892.5|1892.2|1892.9|1892.6|1893|1892.7|1892.5|1892.2|93
1607540230000|2020-12-09 18:57:10|1892.8|1892.5|1892.2|1891.9|1892.8|1892.5|1892.1|1891.8|161
1607540240000|2020-12-09 18:57:20|1892|1891.7|1891.8|1891.5|1892.3|1892|1891.8|1891.5|102
1607540250000|2020-12-09 18:57:30|1891.7|1891.4|1891.7|1891.4|1892.3|1892|1891.7|1891.4|52
1607540260000|2020-12-09 18:57:40|1891.5|1891.2|1891.3|1891|1891.8|1891.5|1891.1|1890.8|140
1607540270000|2020-12-09 18:57:50|1891.1|1890.8|1891.1|1890.8|1891.2|1890.9|1891.1|1890.8|47
1607540280000|2020-12-09 18:58:00|1891.2|1890.9|1891.2|1890.9|1891.4|1891.1|1891.2|1890.9|77
1607540290000|2020-12-09 18:58:10|1891.5|1891.2|1891.5|1891.2|1891.8|1891.5|1891.3|1891|43
1607540300000|2020-12-09 18:58:20|1891.6|1891.3|1891.4|1891.1|1891.7|1891.4|1891.4|1891.1|18
1607540310000|2020-12-09 18:58:30|1891.3|1891|1891.1|1890.8|1891.4|1891.1|1890.9|1890.6|58
1607540320000|2020-12-09 18:58:40|1891.2|1890.9|1890.7|1890.4|1891.3|1891|1890.7|1890.4|56
1607540330000|2020-12-09 18:58:50|1890.8|1890.5|1891.1|1890.8|1891.1|1890.8|1890.7|1890.4|42
1607540340000|2020-12-09 18:59:00|1891|1890.7|1891.1|1890.8|1891.4|1891.1|1890.9|1890.6|56
1607540350000|2020-12-09 18:59:10|1891|1890.7|1890|1889.7|1891|1890.7|1889.9|1889.6|102
1607540360000|2020-12-09 18:59:20|1889.9|1889.6|1889.8|1889.5|1890.1|1889.8|1889.5|1889.2|112
1607540370000|2020-12-09 18:59:30|1889.7|1889.4|1890.4|1890.1|1890.9|1890.6|1889.7|1889.4|128
1607540380000|2020-12-09 18:59:40|1890.6|1890.3|1890.7|1890.4|1891|1890.7|1890.5|1890.2|114
1607540390000|2020-12-09 18:59:50|1890.5|1890.2|1890.1|1889.8|1890.5|1890.2|1889.7|1889.4|61
1607540400000|2020-12-09 19:00:00|1890|1889.7|1890.5|1890.2|1891.6|1891.3|1890|1889.7|449
1607540410000|2020-12-09 19:00:10|1890.6|1890.3|1891.4|1891.1|1891.5|1891.2|1890.4|1890.1|155
1607540420000|2020-12-09 19:00:20|1891.5|1891.2|1890.5|1890.2|1891.5|1891.2|1890.5|1890.2|126
1607540430000|2020-12-09 19:00:30|1890.6|1890.3|1890.7|1890.4|1890.7|1890.4|1890.1|1889.8|113
1607540440000|2020-12-09 19:00:40|1890.8|1890.5|1891|1890.7|1891|1890.7|1890.2|1889.9|42
1607540450000|2020-12-09 19:00:50|1891.1|1890.8|1891.2|1890.9|1891.3|1891|1890.8|1890.5|120
1607540460000|2020-12-09 19:01:00|1891.1|1890.8|1891.7|1891.4|1891.7|1891.4|1890.5|1890.2|116
1607540470000|2020-12-09 19:01:10|1891.6|1891.3|1890.5|1890.2|1891.8|1891.5|1890.5|1890.2|59
1607540480000|2020-12-09 19:01:20|1890.7|1890.4|1890|1889.7|1891|1890.7|1890|1889.7|84
1607540490000|2020-12-09 19:01:30|1890.1|1889.8|1891.1|1890.8|1891.8|1891.5|1890.1|1889.8|71
1607540500000|2020-12-09 19:01:40|1891.2|1890.9|1891|1890.7|1891.3|1891|1891|1890.7|29
1607540510000|2020-12-09 19:01:50|1891.1|1890.8|1890.7|1890.4|1891.3|1891|1890.7|1890.4|36
1607540520000|2020-12-09 19:02:00|1890.8|1890.5|1889.8|1889.5|1890.8|1890.5|1889.8|1889.5|231
1607540530000|2020-12-09 19:02:10|1889.7|1889.4|1890.5|1890.2|1890.8|1890.5|1889.7|1889.4|175
1607540540000|2020-12-09 19:02:20|1890.6|1890.3|1891.1|1890.8|1891.8|1891.5|1890.6|1890.3|97
1607540550000|2020-12-09 19:02:30|1891|1890.7|1891.3|1891|1891.3|1891|1890.7|1890.4|39
1607540560000|2020-12-09 19:02:40|1891.2|1890.9|1890.9|1890.6|1891.2|1890.9|1890.6|1890.3|77
1607540570000|2020-12-09 19:02:50|1891|1890.7|1891.1|1890.8|1891.1|1890.8|1890.6|1890.3|57
1607540580000|2020-12-09 19:03:00|1891.3|1891|1890.9|1890.6|1891.5|1891.2|1890.8|1890.5|63
1607540590000|2020-12-09 19:03:10|1891|1890.7|1891.8|1891.5|1891.9|1891.6|1891|1890.7|93
1607540600000|2020-12-09 19:03:20|1891.9|1891.6|1892.8|1892.5|1892.8|1892.5|1891.9|1891.6|92
1607540610000|2020-12-09 19:03:30|1892.9|1892.6|1893.2|1892.9|1893.2|1892.9|1892.6|1892.3|103
1607540620000|2020-12-09 19:03:40|1893.4|1893.1|1893.7|1893.4|1894|1893.7|1893.4|1893.1|86
1607540630000|2020-12-09 19:03:50|1893.6|1893.3|1894|1893.7|1894.5|1894.2|1893.6|1893.3|68
1607540640000|2020-12-09 19:04:00|1894.1|1893.8|1894.8|1894.5|1894.8|1894.5|1894.1|1893.8|117
1607540650000|2020-12-09 19:04:10|1894.9|1894.6|1895.9|1895.6|1895.9|1895.6|1894.9|1894.6|111
1607540660000|2020-12-09 19:04:20|1895.6|1895.3|1895.8|1895.5|1895.8|1895.5|1895.1|1894.8|150
1607540670000|2020-12-09 19:04:30|1895.7|1895.4|1895.7|1895.4|1895.9|1895.6|1895.4|1895.1|89
1607540680000|2020-12-09 19:04:40|1895.6|1895.3|1896|1895.7|1896|1895.7|1895.6|1895.3|32
1607540690000|2020-12-09 19:04:50|1895.9|1895.6|1895.3|1895|1896|1895.7|1895.3|1895|73
1607540700000|2020-12-09 19:05:00|1895.1|1894.8|1894.9|1894.6|1895.6|1895.3|1894.6|1894.3|117
1607540710000|2020-12-09 19:05:10|1894.8|1894.5|1894.5|1894.2|1895.4|1895.1|1894.5|1894.2|74
1607540720000|2020-12-09 19:05:20|1894.2|1893.9|1895|1894.7|1895|1894.7|1894.1|1893.8|78
1607540730000|2020-12-09 19:05:30|1894.9|1894.6|1894.7|1894.4|1894.9|1894.6|1894.5|1894.2|30
1607540740000|2020-12-09 19:05:40|1894.6|1894.3|1894.1|1893.8|1894.6|1894.3|1893.9|1893.6|42
1607540750000|2020-12-09 19:05:50|1894.2|1893.9|1894.5|1894.2|1894.5|1894.2|1893.9|1893.6|56
1607540760000|2020-12-09 19:06:00|1894.3|1894|1894.2|1893.9|1894.5|1894.2|1893.9|1893.6|38
1607540770000|2020-12-09 19:06:10|1894.3|1894|1894.8|1894.5|1894.8|1894.5|1894.3|1894|36
1607540780000|2020-12-09 19:06:20|1895.2|1894.9|1895.8|1895.5|1895.9|1895.6|1895.2|1894.9|40
1607540790000|2020-12-09 19:06:30|1895.7|1895.4|1895.5|1895.2|1895.8|1895.5|1895.1|1894.8|51
1607540800000|2020-12-09 19:06:40|1895.6|1895.3|1896.2|1895.9|1896.3|1896|1895.6|1895.3|62
1607540810000|2020-12-09 19:06:50|1896.3|1896|1896.2|1895.9|1896.7|1896.4|1896.1|1895.8|40
1607540820000|2020-12-09 19:07:00|1896|1895.7|1895.9|1895.6|1896.3|1896|1895.8|1895.5|203
1607540830000|2020-12-09 19:07:10|1895.8|1895.5|1896.1|1895.8|1896.6|1896.3|1895.6|1895.3|110
1607540840000|2020-12-09 19:07:20|1896|1895.7|1895.1|1894.8|1896|1895.7|1895.1|1894.8|46
1607540850000|2020-12-09 19:07:30|1895.2|1894.9|1895.6|1895.3|1895.6|1895.3|1895.2|1894.9|39
1607540860000|2020-12-09 19:07:40|1895.7|1895.4|1896.3|1896|1896.3|1896|1895.5|1895.2|24
1607540870000|2020-12-09 19:07:50|1896.4|1896.1|1897|1896.7|1897|1896.7|1896.3|1896|47
1607540880000|2020-12-09 19:08:00|1897.1|1896.8|1897.3|1897|1897.4|1897.1|1897|1896.7|53
1607540890000|2020-12-09 19:08:10|1897.4|1897.1|1896.5|1896.2|1897.4|1897.1|1896.5|1896.2|89
1607540900000|2020-12-09 19:08:20|1896.8|1896.5|1896.8|1896.5|1897|1896.7|1896.5|1896.2|24
1607540910000|2020-12-09 19:08:30|1896.6|1896.3|1895.8|1895.5|1896.6|1896.3|1895.6|1895.3|104
1607540920000|2020-12-09 19:08:40|1895.7|1895.4|1896|1895.7|1896.3|1896|1895.7|1895.4|72
1607540930000|2020-12-09 19:08:50|1896.4|1896.1|1896.4|1896.1|1896.4|1896.1|1896.2|1895.9|18
1607540940000|2020-12-09 19:09:00|1896.5|1896.2|1896.1|1895.8|1896.5|1896.2|1895.6|1895.3|38
1607540950000|2020-12-09 19:09:10|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.6|1895.3|27
1607540960000|2020-12-09 19:09:20|1896|1895.7|1896.5|1896.2|1896.5|1896.2|1895.9|1895.6|38
1607540970000|2020-12-09 19:09:30|1896.3|1896|1896.4|1896.1|1896.5|1896.2|1896.2|1895.9|37
1607540980000|2020-12-09 19:09:40|1896.6|1896.3|1896.4|1896.1|1896.6|1896.3|1896.4|1896.1|111
1607540990000|2020-12-09 19:09:50|1896.6|1896.3|1897.7|1897.4|1898|1897.7|1896.6|1896.3|66
1607541000000|2020-12-09 19:10:00|1897.6|1897.3|1897.3|1897|1897.7|1897.4|1897|1896.7|107
1607541010000|2020-12-09 19:10:10|1897.1|1896.8|1896.5|1896.2|1897.1|1896.8|1896.5|1896.2|27
1607541020000|2020-12-09 19:10:20|1896.7|1896.4|1896.4|1896.1|1896.7|1896.4|1896|1895.7|45
1607541030000|2020-12-09 19:10:30|1896.5|1896.2|1896.5|1896.2|1896.6|1896.3|1896.3|1896|24
1607541040000|2020-12-09 19:10:40|1896.6|1896.3|1897|1896.7|1897.2|1896.9|1896.5|1896.2|38
1607541050000|2020-12-09 19:10:50|1896.9|1896.6|1897.3|1897|1897.8|1897.5|1896.9|1896.6|109
1607541060000|2020-12-09 19:11:00|1897.4|1897.1|1897.3|1897|1897.5|1897.2|1896.6|1896.3|99
1607541070000|2020-12-09 19:11:10|1897.4|1897.1|1898|1897.7|1898|1897.7|1897|1896.7|44
1607541080000|2020-12-09 19:11:20|1897.9|1897.6|1897.7|1897.4|1897.9|1897.6|1897.4|1897.1|133
1607541090000|2020-12-09 19:11:30|1897.6|1897.3|1897.3|1897|1897.6|1897.3|1897.2|1896.9|24
1607541100000|2020-12-09 19:11:40|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1897.1|1896.8|23
1607541110000|2020-12-09 19:11:50|1897.7|1897.4|1897.3|1897|1897.8|1897.5|1896.8|1896.5|339
1607541120000|2020-12-09 19:12:00|1897.2|1896.9|1896.6|1896.3|1897.3|1897|1896.4|1896.1|52
1607541130000|2020-12-09 19:12:10|1896.5|1896.2|1896.1|1895.8|1896.5|1896.2|1896.1|1895.8|34
1607541140000|2020-12-09 19:12:20|1896|1895.7|1895.6|1895.3|1896|1895.7|1895.6|1895.3|51
1607541150000|2020-12-09 19:12:30|1895.7|1895.4|1895|1894.7|1895.7|1895.4|1895|1894.7|61
1607541160000|2020-12-09 19:12:40|1894.9|1894.6|1895.7|1895.4|1895.7|1895.4|1894.8|1894.5|44
1607541170000|2020-12-09 19:12:50|1895.5|1895.2|1896.1|1895.8|1896.1|1895.8|1895.5|1895.2|30
1607541180000|2020-12-09 19:13:00|1896.4|1896.1|1896.5|1896.2|1897.5|1897.2|1896.4|1896.1|107
1607541190000|2020-12-09 19:13:10|1896.6|1896.3|1896.6|1896.3|1897|1896.7|1896.4|1896.1|52
1607541200000|2020-12-09 19:13:20|1896.7|1896.4|1897.1|1896.8|1897.1|1896.8|1896.7|1896.4|39
1607541210000|2020-12-09 19:13:30|1897|1896.7|1897.1|1896.8|1897.3|1897|1896.8|1896.5|48
1607541220000|2020-12-09 19:13:40|1896.8|1896.5|1896.9|1896.6|1897.2|1896.9|1896.8|1896.5|63
1607541230000|2020-12-09 19:13:50|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1897.2|1896.9|13
1607541240000|2020-12-09 19:14:00|1897.1|1896.8|1897.8|1897.5|1897.8|1897.5|1896.8|1896.5|41
1607541250000|2020-12-09 19:14:10|1898|1897.7|1898.5|1898.2|1898.7|1898.4|1898|1897.7|110
1607541260000|2020-12-09 19:14:20|1898.4|1898.1|1898.5|1898.2|1898.7|1898.4|1898.3|1898|36
1607541270000|2020-12-09 19:14:30|1898.8|1898.5|1899.4|1899.1|1899.4|1899.1|1898.6|1898.3|91
1607541280000|2020-12-09 19:14:40|1899.3|1899|1898.6|1898.3|1899.7|1899.4|1898.6|1898.3|184
1607541290000|2020-12-09 19:14:50|1898.8|1898.5|1898.5|1898.2|1898.8|1898.5|1898.3|1898|57
1607541300000|2020-12-09 19:15:00|1898.2|1897.9|1897.3|1897|1898.2|1897.9|1897.1|1896.8|105
1607541310000|2020-12-09 19:15:10|1897.2|1896.9|1896.7|1896.4|1897.4|1897.1|1896.7|1896.4|94
1607541320000|2020-12-09 19:15:20|1896.8|1896.5|1897.1|1896.8|1897.2|1896.9|1896.8|1896.5|9
1607541330000|2020-12-09 19:15:30|1896.8|1896.5|1896.5|1896.2|1897.2|1896.9|1896.1|1895.8|50
1607541340000|2020-12-09 19:15:40|1896.6|1896.3|1896.4|1896.1|1896.7|1896.4|1896.3|1896|18
1607541350000|2020-12-09 19:15:50|1896.1|1895.8|1895.8|1895.5|1896.3|1896|1895.8|1895.5|32
1607541360000|2020-12-09 19:16:00|1895.7|1895.4|1895.9|1895.6|1896.1|1895.8|1895.5|1895.2|33
1607541370000|2020-12-09 19:16:10|1895.7|1895.4|1896.2|1895.9|1896.4|1896.1|1895.7|1895.4|42
1607541380000|2020-12-09 19:16:20|1896.3|1896|1896.4|1896.1|1896.8|1896.5|1896.2|1895.9|26
1607541390000|2020-12-09 19:16:30|1896.8|1896.5|1896.9|1896.6|1897|1896.7|1896.6|1896.3|50
1607541400000|2020-12-09 19:16:40|1896.8|1896.5|1896.5|1896.2|1896.8|1896.5|1896.3|1896|94
1607541410000|2020-12-09 19:16:50|1896.6|1896.3|1896|1895.7|1896.8|1896.5|1896|1895.7|38
1607541420000|2020-12-09 19:17:00|1896.1|1895.8|1896.2|1895.9|1896.4|1896.1|1896.1|1895.8|35
1607541430000|2020-12-09 19:17:10|1896|1895.7|1896|1895.7|1896.3|1896|1895.9|1895.6|71
1607541440000|2020-12-09 19:17:20|1895.9|1895.6|1896.6|1896.3|1896.6|1896.3|1895.9|1895.6|17
1607541450000|2020-12-09 19:17:30|1896.4|1896.1|1896.7|1896.4|1896.7|1896.4|1896.2|1895.9|134
1607541460000|2020-12-09 19:17:40|1896.6|1896.3|1896.9|1896.6|1897.1|1896.8|1896.6|1896.3|34
1607541470000|2020-12-09 19:17:50|1897|1896.7|1896.6|1896.3|1897|1896.7|1896.6|1896.3|39
1607541480000|2020-12-09 19:18:00|1896.7|1896.4|1896.6|1896.3|1896.7|1896.4|1896.5|1896.2|24
1607541490000|2020-12-09 19:18:10|1896.5|1896.2|1896.1|1895.8|1896.5|1896.2|1896.1|1895.8|16
1607541500000|2020-12-09 19:18:20|1896|1895.7|1897|1896.7|1897.3|1897|1896|1895.7|45
1607541510000|2020-12-09 19:18:30|1897.3|1897|1898.1|1897.8|1898.6|1898.3|1897.3|1897|120
1607541520000|2020-12-09 19:18:40|1898.3|1898|1898.2|1897.9|1898.3|1898|1897.9|1897.6|26
1607541530000|2020-12-09 19:18:50|1898.3|1898|1898.5|1898.2|1898.7|1898.4|1898.3|1898|402
1607541540000|2020-12-09 19:19:00|1898.6|1898.3|1898.8|1898.5|1898.8|1898.5|1898.3|1898|30
1607541550000|2020-12-09 19:19:10|1898.6|1898.3|1898.5|1898.2|1898.9|1898.6|1898.5|1898.2|28
1607541560000|2020-12-09 19:19:20|1898.8|1898.5|1898.7|1898.4|1898.9|1898.6|1898.6|1898.3|41
1607541570000|2020-12-09 19:19:30|1898.5|1898.2|1898.7|1898.4|1898.7|1898.4|1898.5|1898.2|9
1607541580000|2020-12-09 19:19:40|1899|1898.7|1899|1898.7|1899|1898.7|1899|1898.7|15
1607541590000|2020-12-09 19:19:50|1898.9|1898.6|1898.7|1898.4|1899.3|1899|1898.7|1898.4|60
1607541600000|2020-12-09 19:20:00|1898.9|1898.6|1897.6|1897.3|1898.9|1898.6|1897.5|1897.2|74
1607541610000|2020-12-09 19:20:10|1897.5|1897.2|1898.1|1897.8|1898.2|1897.9|1897.5|1897.2|81
1607541620000|2020-12-09 19:20:20|1898.2|1897.9|1897.8|1897.5|1898.4|1898.1|1897.7|1897.4|31
1607541630000|2020-12-09 19:20:30|1897.6|1897.3|1897.8|1897.5|1897.8|1897.5|1896.9|1896.6|143
1607541640000|2020-12-09 19:20:40|1897.9|1897.6|1897.8|1897.5|1898.2|1897.9|1897.8|1897.5|12
1607541650000|2020-12-09 19:20:50|1897.7|1897.4|1897.4|1897.1|1897.8|1897.5|1897.4|1897.1|20
1607541660000|2020-12-09 19:21:00|1897.7|1897.4|1897.9|1897.6|1898.1|1897.8|1897.7|1897.4|28
1607541670000|2020-12-09 19:21:10|1898.4|1898.1|1898.7|1898.4|1898.7|1898.4|1898.4|1898.1|14
1607541680000|2020-12-09 19:21:20|1898.3|1898|1898.5|1898.2|1898.5|1898.2|1898.3|1898|8
1607541690000|2020-12-09 19:21:30|1898.9|1898.6|1899|1898.7|1899.1|1898.8|1898.8|1898.5|13
1607541700000|2020-12-09 19:21:40|1898.9|1898.6|1898.6|1898.3|1898.9|1898.6|1898.4|1898.1|19
1607541710000|2020-12-09 19:21:50|1898.8|1898.5|1898.5|1898.2|1898.8|1898.5|1898.2|1897.9|18
1607541720000|2020-12-09 19:22:00|1898.6|1898.3|1898.4|1898.1|1898.6|1898.3|1898.2|1897.9|23
1607541730000|2020-12-09 19:22:10|1898.6|1898.3|1899.2|1898.9|1899.2|1898.9|1898.4|1898.1|67
1607541740000|2020-12-09 19:22:20|1899.3|1899|1899.2|1898.9|1899.4|1899.1|1899.2|1898.9|25
1607541750000|2020-12-09 19:22:30|1899.3|1899|1899.3|1899|1899.4|1899.1|1899.1|1898.8|15
1607541760000|2020-12-09 19:22:40|1899.2|1898.9|1899|1898.7|1899.2|1898.9|1899|1898.7|6
1607541770000|2020-12-09 19:22:50|1899.1|1898.8|1899.4|1899.1|1899.6|1899.3|1899.1|1898.8|22
1607541780000|2020-12-09 19:23:00|1899.5|1899.2|1899.7|1899.4|1899.9|1899.6|1899.5|1899.2|26
1607541790000|2020-12-09 19:23:10|1899.8|1899.5|1899.9|1899.6|1900.1|1899.8|1899.7|1899.4|17
1607541800000|2020-12-09 19:23:20|1899.8|1899.5|1899.7|1899.4|1899.8|1899.5|1899.6|1899.3|14
1607541810000|2020-12-09 19:23:30|1899.8|1899.5|1899.9|1899.6|1900|1899.7|1899.7|1899.4|40
1607541820000|2020-12-09 19:23:40|1900.1|1899.8|1900.5|1900.2|1900.5|1900.2|1900.1|1899.8|36
1607541830000|2020-12-09 19:23:50|1900.3|1900|1900.6|1900.3|1900.6|1900.3|1900.3|1900|70
1607541840000|2020-12-09 19:24:00|1900.5|1900.2|1900.4|1900.1|1900.5|1900.2|1900.1|1899.8|81
1607541850000|2020-12-09 19:24:10|1900.5|1900.2|1900.7|1900.4|1900.9|1900.6|1900.4|1900.1|40
1607541860000|2020-12-09 19:24:20|1900.8|1900.5|1901.1|1900.8|1901.1|1900.8|1900.7|1900.4|48
1607541870000|2020-12-09 19:24:30|1901|1900.7|1901.2|1900.9|1901.4|1901.1|1901|1900.7|91
1607541880000|2020-12-09 19:24:40|1901|1900.7|1901.7|1901.4|1901.7|1901.4|1901|1900.7|110
1607541890000|2020-12-09 19:24:50|1902|1901.7|1902.1|1901.8|1902.1|1901.8|1901.9|1901.6|55
1607541900000|2020-12-09 19:25:00|1902|1901.7|1901.5|1901.2|1902.2|1901.9|1901.3|1901|140
1607541910000|2020-12-09 19:25:10|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.2|1900.9|38
1607541920000|2020-12-09 19:25:20|1901.2|1900.9|1900.7|1900.4|1901.2|1900.9|1900.6|1900.3|86
1607541930000|2020-12-09 19:25:30|1900.8|1900.5|1901.4|1901.1|1901.4|1901.1|1900.7|1900.4|50
1607541940000|2020-12-09 19:25:40|1901.5|1901.2|1902|1901.7|1902|1901.7|1901.4|1901.1|21
1607541950000|2020-12-09 19:25:50|1902.1|1901.8|1902.2|1901.9|1902.3|1902|1901.8|1901.5|58
1607541960000|2020-12-09 19:26:00|1902.1|1901.8|1901.3|1901|1902.1|1901.8|1901.3|1901|47
1607541970000|2020-12-09 19:26:10|1901.2|1900.9|1901.1|1900.8|1901.5|1901.2|1901.1|1900.8|71
1607541980000|2020-12-09 19:26:20|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901|1900.7|19
1607541990000|2020-12-09 19:26:30|1901.3|1901|1901.4|1901.1|1901.4|1901.1|1901.3|1901|14
1607542000000|2020-12-09 19:26:40|1901.3|1901|1901.1|1900.8|1901.3|1901|1901|1900.7|42
1607542010000|2020-12-09 19:26:50|1901.2|1900.9|1901.4|1901.1|1901.4|1901.1|1901.2|1900.9|11
1607542020000|2020-12-09 19:27:00|1901.2|1900.9|1900.9|1900.6|1901.3|1901|1900.9|1900.6|10
1607542030000|2020-12-09 19:27:10|1901.1|1900.8|1901.4|1901.1|1901.4|1901.1|1901|1900.7|10
1607542040000|2020-12-09 19:27:20|1901.5|1901.2|1901.9|1901.6|1901.9|1901.6|1901.5|1901.2|19
1607542050000|2020-12-09 19:27:30|1902|1901.7|1902.2|1901.9|1902.2|1901.9|1901.9|1901.6|15
1607542060000|2020-12-09 19:27:40|1902.1|1901.8|1902.9|1902.6|1902.9|1902.6|1902.1|1901.8|170
1607542070000|2020-12-09 19:27:50|1903|1902.7|1903.2|1902.9|1903.4|1903.1|1902.7|1902.4|56
1607542080000|2020-12-09 19:28:00|1903.1|1902.8|1903.2|1902.9|1903.3|1903|1903.1|1902.8|90
1607542090000|2020-12-09 19:28:10|1903.3|1903|1903|1902.7|1903.5|1903.2|1903|1902.7|39
1607542100000|2020-12-09 19:28:20|1903.1|1902.8|1902.5|1902.2|1903.3|1903|1902.5|1902.2|110
1607542110000|2020-12-09 19:28:30|1902.4|1902.1|1902.8|1902.5|1902.8|1902.5|1902.4|1902.1|83
1607542120000|2020-12-09 19:28:40|1903|1902.7|1903.6|1903.3|1903.7|1903.4|1903|1902.7|73
1607542130000|2020-12-09 19:28:50|1903.5|1903.2|1903.4|1903.1|1903.7|1903.4|1903.1|1902.8|42
1607542140000|2020-12-09 19:29:00|1903.3|1903|1903.4|1903.1|1903.6|1903.3|1903.2|1902.9|96
1607542150000|2020-12-09 19:29:10|1903.3|1903|1903.5|1903.2|1903.7|1903.4|1903.3|1903|32
1607542160000|2020-12-09 19:29:20|1903.4|1903.1|1903.3|1903|1903.5|1903.2|1903.2|1902.9|52
1607542170000|2020-12-09 19:29:30|1903.6|1903.3|1903.8|1903.5|1903.9|1903.6|1903.6|1903.3|35
1607542180000|2020-12-09 19:29:40|1903.9|1903.6|1904.3|1904|1904.4|1904.1|1903.9|1903.6|38
1607542190000|2020-12-09 19:29:50|1904.2|1903.9|1904.4|1904.1|1904.5|1904.2|1904.2|1903.9|149
1607542200000|2020-12-09 19:30:00|1904|1903.7|1903.6|1903.3|1904.1|1903.8|1902.9|1902.6|121
1607542210000|2020-12-09 19:30:10|1903.7|1903.4|1903.3|1903|1903.7|1903.4|1903|1902.7|48
1607542220000|2020-12-09 19:30:20|1903.2|1902.9|1903.4|1903.1|1903.4|1903.1|1903.2|1902.9|25
1607542230000|2020-12-09 19:30:30|1903.3|1903|1903.7|1903.4|1903.7|1903.4|1903.3|1903|31
1607542240000|2020-12-09 19:30:40|1903.6|1903.3|1904.1|1903.8|1904.1|1903.8|1903.6|1903.3|21
1607542250000|2020-12-09 19:30:50|1904|1903.7|1903.5|1903.2|1904.1|1903.8|1903.3|1903|91
1607542260000|2020-12-09 19:31:00|1903.4|1903.1|1903|1902.7|1903.4|1903.1|1902.9|1902.6|22
1607542270000|2020-12-09 19:31:10|1903.1|1902.8|1903.4|1903.1|1903.4|1903.1|1902.9|1902.6|17
1607542280000|2020-12-09 19:31:20|1903.3|1903|1903.7|1903.4|1903.8|1903.5|1903.3|1903|8
1607542290000|2020-12-09 19:31:30|1904|1903.7|1904.6|1904.3|1904.8|1904.5|1904|1903.7|69
1607542300000|2020-12-09 19:31:40|1904.4|1904.1|1903.3|1903|1904.4|1904.1|1903.3|1903|50
1607542310000|2020-12-09 19:31:50|1903.4|1903.1|1903.1|1902.8|1903.5|1903.2|1903|1902.7|28
1607542320000|2020-12-09 19:32:00|1903|1902.7|1902.2|1901.9|1903.2|1902.9|1902.2|1901.9|79
1607542330000|2020-12-09 19:32:10|1902.1|1901.8|1901.9|1901.6|1902.2|1901.9|1901.8|1901.5|46
1607542340000|2020-12-09 19:32:20|1901.7|1901.4|1901.4|1901.1|1901.9|1901.6|1901.4|1901.1|47
1607542350000|2020-12-09 19:32:30|1901.3|1901|1901.5|1901.2|1901.6|1901.3|1901.2|1900.9|45
1607542360000|2020-12-09 19:32:40|1901.4|1901.1|1901.7|1901.4|1901.7|1901.4|1900.8|1900.5|126
1607542370000|2020-12-09 19:32:50|1901.6|1901.3|1901.3|1901|1901.6|1901.3|1900.4|1900.1|50
1607542380000|2020-12-09 19:33:00|1901.1|1900.8|1900.4|1900.1|1901.3|1901|1900.4|1900.1|45
1607542390000|2020-12-09 19:33:10|1900.8|1900.5|1900.6|1900.3|1901.2|1900.9|1900.6|1900.3|45
1607542400000|2020-12-09 19:33:20|1900.7|1900.4|1900.7|1900.4|1900.8|1900.5|1900.4|1900.1|88
1607542410000|2020-12-09 19:33:30|1900.6|1900.3|1900|1899.7|1900.6|1900.3|1900|1899.7|100
1607542420000|2020-12-09 19:33:40|1900.1|1899.8|1900|1899.7|1900.6|1900.3|1900|1899.7|29
1607542430000|2020-12-09 19:33:50|1899.9|1899.6|1900.4|1900.1|1900.6|1900.3|1899.9|1899.6|23
1607542440000|2020-12-09 19:34:00|1900.6|1900.3|1900.7|1900.4|1901|1900.7|1900.4|1900.1|41
1607542450000|2020-12-09 19:34:10|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|18
1607542460000|2020-12-09 19:34:20|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.4|1900.1|14
1607542470000|2020-12-09 19:34:30|1900.7|1900.4|1900.9|1900.6|1901.3|1901|1900.7|1900.4|73
1607542480000|2020-12-09 19:34:40|1901|1900.7|1900.4|1900.1|1901|1900.7|1900.2|1899.9|54
1607542490000|2020-12-09 19:34:50|1900.6|1900.3|1900.7|1900.4|1900.9|1900.6|1900.6|1900.3|14
1607542500000|2020-12-09 19:35:00|1900.5|1900.2|1901.5|1901.2|1901.7|1901.4|1900.5|1900.2|94
1607542510000|2020-12-09 19:35:10|1901.6|1901.3|1901.2|1900.9|1901.6|1901.3|1900.8|1900.5|40
1607542520000|2020-12-09 19:35:20|1901.3|1901|1901.1|1900.8|1901.3|1901|1901|1900.7|14
1607542530000|2020-12-09 19:35:30|1901.3|1901|1900.5|1900.2|1901.3|1901|1900.5|1900.2|25
1607542540000|2020-12-09 19:35:40|1900.6|1900.3|1900.3|1900|1900.6|1900.3|1900.2|1899.9|48
1607542550000|2020-12-09 19:35:50|1900.2|1899.9|1899.5|1899.2|1900.2|1899.9|1899.5|1899.2|67
1607542560000|2020-12-09 19:36:00|1899.6|1899.3|1899.8|1899.5|1900.2|1899.9|1899.4|1899.1|80
1607542570000|2020-12-09 19:36:10|1899.4|1899.1|1899.6|1899.3|1899.7|1899.4|1899.3|1899|210
1607542580000|2020-12-09 19:36:20|1899.7|1899.4|1900|1899.7|1900.3|1900|1899.7|1899.4|78
1607542590000|2020-12-09 19:36:30|1899.9|1899.6|1900.2|1899.9|1900.3|1900|1899.9|1899.6|52
1607542600000|2020-12-09 19:36:40|1900.3|1900|1900.5|1900.2|1900.6|1900.3|1900.1|1899.8|20
1607542610000|2020-12-09 19:36:50|1900.8|1900.5|1900.6|1900.3|1901|1900.7|1900.6|1900.3|34
1607542620000|2020-12-09 19:37:00|1900.7|1900.4|1900.4|1900.1|1900.7|1900.4|1900.3|1900|22
1607542630000|2020-12-09 19:37:10|1900.1|1899.8|1899.7|1899.4|1900.2|1899.9|1899.7|1899.4|31
1607542640000|2020-12-09 19:37:20|1899.8|1899.5|1901.1|1900.8|1901.2|1900.9|1899.8|1899.5|74
1607542650000|2020-12-09 19:37:30|1900.9|1900.6|1900.4|1900.1|1901|1900.7|1900.4|1900.1|44
1607542660000|2020-12-09 19:37:40|1900.5|1900.2|1900|1899.7|1900.6|1900.3|1900|1899.7|51
1607542670000|2020-12-09 19:37:50|1900.1|1899.8|1900.4|1900.1|1900.6|1900.3|1900.1|1899.8|20
1607542680000|2020-12-09 19:38:00|1900.7|1900.4|1900.3|1900|1900.9|1900.6|1900.3|1900|114
1607542690000|2020-12-09 19:38:10|1900.2|1899.9|1900.3|1900|1900.5|1900.2|1900.2|1899.9|19
1607542700000|2020-12-09 19:38:20|1900.4|1900.1|1900.9|1900.6|1900.9|1900.6|1900.3|1900|48
1607542710000|2020-12-09 19:38:30|1900.8|1900.5|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|25
1607542720000|2020-12-09 19:38:40|1900.9|1900.6|1900.4|1900.1|1900.9|1900.6|1900.4|1900.1|13
1607542730000|2020-12-09 19:38:50|1900.3|1900|1900.6|1900.3|1900.9|1900.6|1900.3|1900|21
1607542740000|2020-12-09 19:39:00|1900.5|1900.2|1900.8|1900.5|1900.9|1900.6|1900.4|1900.1|23
1607542750000|2020-12-09 19:39:10|1900.5|1900.2|1900.5|1900.2|1900.8|1900.5|1900.4|1900.1|13
1607542760000|2020-12-09 19:39:20|1900.1|1899.8|1900.4|1900.1|1900.4|1900.1|1900.1|1899.8|45
1607542770000|2020-12-09 19:39:30|1900.3|1900|1900|1899.7|1900.4|1900.1|1900|1899.7|15
1607542780000|2020-12-09 19:39:40|1900.1|1899.8|1900.5|1900.2|1900.5|1900.2|1900|1899.7|50
1607542790000|2020-12-09 19:39:50|1900.6|1900.3|1900|1899.7|1900.9|1900.6|1899.9|1899.6|61
1607542800000|2020-12-09 19:40:00|1899.9|1899.6|1900.5|1900.2|1900.8|1900.5|1899.9|1899.6|44
1607542810000|2020-12-09 19:40:10|1900.6|1900.3|1900.6|1900.3|1900.8|1900.5|1900.3|1900|55
1607542820000|2020-12-09 19:40:20|1900.8|1900.5|1901.5|1901.2|1901.5|1901.2|1900.7|1900.4|59
1607542830000|2020-12-09 19:40:30|1901.4|1901.1|1900.7|1900.4|1901.5|1901.2|1900.6|1900.3|56
1607542840000|2020-12-09 19:40:40|1900.2|1899.9|1900.4|1900.1|1900.4|1900.1|1899.9|1899.6|128
1607542850000|2020-12-09 19:40:50|1900.2|1899.9|1900.4|1900.1|1900.5|1900.2|1900.1|1899.8|55
1607542860000|2020-12-09 19:41:00|1900.6|1900.3|1900.4|1900.1|1901|1900.7|1900.3|1900|321
1607542870000|2020-12-09 19:41:10|1900.2|1899.9|1900.4|1900.1|1900.4|1900.1|1900|1899.7|59
1607542880000|2020-12-09 19:41:20|1900.5|1900.2|1900.5|1900.2|1900.6|1900.3|1900.4|1900.1|58
1607542890000|2020-12-09 19:41:30|1900.4|1900.1|1900.8|1900.5|1900.8|1900.5|1900.1|1899.8|45
1607542900000|2020-12-09 19:41:40|1900.9|1900.6|1900.3|1900|1901|1900.7|1900.3|1900|56
1607542910000|2020-12-09 19:41:50|1900.4|1900.1|1900.5|1900.2|1900.9|1900.6|1900.4|1900.1|57
1607542920000|2020-12-09 19:42:00|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.2|1899.9|72
1607542930000|2020-12-09 19:42:10|1900.6|1900.3|1899.6|1899.3|1900.6|1900.3|1899.5|1899.2|106
1607542940000|2020-12-09 19:42:20|1899.7|1899.4|1899.1|1898.8|1899.7|1899.4|1899.1|1898.8|47
1607542950000|2020-12-09 19:42:30|1899.2|1898.9|1898.8|1898.5|1899.3|1899|1898.7|1898.4|89
1607542960000|2020-12-09 19:42:40|1898.9|1898.6|1898.3|1898|1898.9|1898.6|1898.3|1898|67
1607542970000|2020-12-09 19:42:50|1898.2|1897.9|1898.2|1897.9|1898.4|1898.1|1898|1897.7|52
1607542980000|2020-12-09 19:43:00|1898.3|1898|1899.1|1898.8|1899.2|1898.9|1898.3|1898|58
1607542990000|2020-12-09 19:43:10|1899|1898.7|1899.4|1899.1|1899.4|1899.1|1899|1898.7|50
1607543000000|2020-12-09 19:43:20|1899.5|1899.2|1900|1899.7|1900.1|1899.8|1899.5|1899.2|61
1607543010000|2020-12-09 19:43:30|1899.9|1899.6|1900|1899.7|1900|1899.7|1899.4|1899.1|75
1607543020000|2020-12-09 19:43:40|1899.9|1899.6|1900.1|1899.8|1900.3|1900|1899.7|1899.4|60
1607543030000|2020-12-09 19:43:50|1900.2|1899.9|1900.5|1900.2|1900.5|1900.2|1900.1|1899.8|40
1607543040000|2020-12-09 19:44:00|1900.7|1900.4|1899.6|1899.3|1900.7|1900.4|1899.6|1899.3|79
1607543050000|2020-12-09 19:44:10|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.4|1899.1|72
1607543060000|2020-12-09 19:44:20|1899.3|1899|1899.3|1899|1899.5|1899.2|1898.9|1898.6|62
1607543070000|2020-12-09 19:44:30|1899|1898.7|1899.3|1899|1899.3|1899|1898.7|1898.4|45
1607543080000|2020-12-09 19:44:40|1899.1|1898.8|1898.8|1898.5|1899.2|1898.9|1898.8|1898.5|64
1607543090000|2020-12-09 19:44:50|1898.9|1898.6|1898.8|1898.5|1899.1|1898.8|1898.8|1898.5|65
1607543100000|2020-12-09 19:45:00|1898.7|1898.4|1898.7|1898.4|1898.9|1898.6|1898.6|1898.3|91
1607543110000|2020-12-09 19:45:10|1898.9|1898.6|1899.3|1899|1899.3|1899|1898.8|1898.5|68
1607543120000|2020-12-09 19:45:20|1899.4|1899.1|1900.3|1900|1900.5|1900.2|1899.4|1899.1|72
1607543130000|2020-12-09 19:45:30|1900.4|1900.1|1901.6|1901.3|1901.7|1901.4|1900.3|1900|109
1607543140000|2020-12-09 19:45:40|1901.5|1901.2|1902.2|1901.9|1903|1902.7|1901.4|1901.1|137
1607543150000|2020-12-09 19:45:50|1902.4|1902.1|1903.4|1903.1|1903.8|1903.5|1902.3|1902|161
1607543160000|2020-12-09 19:46:00|1903|1902.7|1903|1902.7|1903.4|1903.1|1902.8|1902.5|92
1607543170000|2020-12-09 19:46:10|1902.9|1902.6|1902.6|1902.3|1903|1902.7|1902.2|1901.9|146
1607543180000|2020-12-09 19:46:20|1902.7|1902.4|1901.7|1901.4|1902.7|1902.4|1901.7|1901.4|109
1607543190000|2020-12-09 19:46:30|1901.6|1901.3|1901.3|1901|1901.8|1901.5|1901.2|1900.9|55
1607543200000|2020-12-09 19:46:40|1901.5|1901.2|1901.4|1901.1|1901.5|1901.2|1901.1|1900.8|59
1607543210000|2020-12-09 19:46:50|1901.5|1901.2|1901.6|1901.3|1901.8|1901.5|1901.2|1900.9|65
1607543220000|2020-12-09 19:47:00|1901.7|1901.4|1902.2|1901.9|1902.2|1901.9|1901.6|1901.3|76
1607543230000|2020-12-09 19:47:10|1902.3|1902|1903|1902.7|1903.6|1903.3|1902.3|1902|138
1607543240000|2020-12-09 19:47:20|1903.1|1902.8|1903.2|1902.9|1903.2|1902.9|1902.6|1902.3|80
1607543250000|2020-12-09 19:47:30|1903.1|1902.8|1902.7|1902.4|1903.2|1902.9|1902.7|1902.4|50
1607543260000|2020-12-09 19:47:40|1902.8|1902.5|1902.8|1902.5|1902.8|1902.5|1902.7|1902.4|41
1607543270000|2020-12-09 19:47:50|1902.7|1902.4|1902.4|1902.1|1902.7|1902.4|1902.2|1901.9|63
1607543280000|2020-12-09 19:48:00|1902.5|1902.2|1902.1|1901.8|1903|1902.7|1902.1|1901.8|86
1607543290000|2020-12-09 19:48:10|1902|1901.7|1901.4|1901.1|1902.2|1901.9|1901.4|1901.1|279
1607543300000|2020-12-09 19:48:20|1901.6|1901.3|1901.6|1901.3|1901.9|1901.6|1901.6|1901.3|51
1607543310000|2020-12-09 19:48:30|1901.7|1901.4|1901.5|1901.2|1901.7|1901.4|1901.2|1900.9|163
1607543320000|2020-12-09 19:48:40|1901.3|1901|1900.8|1900.5|1901.5|1901.2|1900.8|1900.5|148
1607543330000|2020-12-09 19:48:50|1901|1900.7|1900.9|1900.6|1901.2|1900.9|1900.8|1900.5|50
1607543340000|2020-12-09 19:49:00|1901.1|1900.8|1901.7|1901.4|1901.9|1901.6|1901.1|1900.8|78
1607543350000|2020-12-09 19:49:10|1901.9|1901.6|1902.1|1901.8|1902.5|1902.2|1901.8|1901.5|57
1607543360000|2020-12-09 19:49:20|1902.3|1902|1903|1902.7|1903|1902.7|1902.2|1901.9|71
1607543370000|2020-12-09 19:49:30|1903.1|1902.8|1902.9|1902.6|1903.5|1903.2|1902.6|1902.3|73
1607543380000|2020-12-09 19:49:40|1903|1902.7|1902.8|1902.5|1903.3|1903|1902.8|1902.5|62
1607543390000|2020-12-09 19:49:50|1903.1|1902.8|1903.2|1902.9|1903.4|1903.1|1902.9|1902.6|60
1607543400000|2020-12-09 19:50:00|1903.4|1903.1|1902.2|1901.9|1903.8|1903.5|1902.1|1901.8|123
1607543410000|2020-12-09 19:50:10|1902.3|1902|1902.2|1901.9|1902.7|1902.4|1901.7|1901.4|79
1607543420000|2020-12-09 19:50:20|1902.3|1902|1902.1|1901.8|1902.7|1902.4|1902.1|1901.8|97
1607543430000|2020-12-09 19:50:30|1901.9|1901.6|1902.3|1902|1902.3|1902|1901.9|1901.6|69
1607543440000|2020-12-09 19:50:40|1902.2|1901.9|1902.8|1902.5|1903|1902.7|1902.2|1901.9|55
1607543450000|2020-12-09 19:50:50|1902.9|1902.6|1902.9|1902.6|1903.1|1902.8|1902.5|1902.2|45
1607543460000|2020-12-09 19:51:00|1902.8|1902.5|1903.1|1902.8|1903.5|1903.2|1902.8|1902.5|68
1607543470000|2020-12-09 19:51:10|1903.3|1903|1903.1|1902.8|1903.3|1903|1902.6|1902.3|60
1607543480000|2020-12-09 19:51:20|1903|1902.7|1902.5|1902.2|1903|1902.7|1902.4|1902.1|59
1607543490000|2020-12-09 19:51:30|1902.3|1902|1902.1|1901.8|1902.6|1902.3|1902|1901.7|55
1607543500000|2020-12-09 19:51:40|1902.3|1902|1902.1|1901.8|1902.3|1902|1902|1901.7|54
1607543510000|2020-12-09 19:51:50|1902.2|1901.9|1902.8|1902.5|1902.8|1902.5|1902.2|1901.9|60
1607543520000|2020-12-09 19:52:00|1902.9|1902.6|1901.6|1901.3|1902.9|1902.6|1901.6|1901.3|104
1607543530000|2020-12-09 19:52:10|1901.7|1901.4|1901.5|1901.2|1902.2|1901.9|1901.5|1901.2|96
1607543540000|2020-12-09 19:52:20|1901.3|1901|1901.5|1901.2|1901.7|1901.4|1901.3|1901|55
1607543550000|2020-12-09 19:52:30|1901.7|1901.4|1901.6|1901.3|1901.8|1901.5|1901.5|1901.2|48
1607543560000|2020-12-09 19:52:40|1901.7|1901.4|1902.6|1902.3|1902.6|1902.3|1901.7|1901.4|61
1607543570000|2020-12-09 19:52:50|1902.4|1902.1|1902.7|1902.4|1902.7|1902.4|1902.4|1902.1|48
1607543580000|2020-12-09 19:53:00|1902.5|1902.2|1902.1|1901.8|1902.5|1902.2|1901.9|1901.6|47
1607543590000|2020-12-09 19:53:10|1902|1901.7|1902.6|1902.3|1902.6|1902.3|1902|1901.7|63
1607543600000|2020-12-09 19:53:20|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|1901.9|1901.6|62
1607543610000|2020-12-09 19:53:30|1902.4|1902.1|1902.5|1902.2|1902.8|1902.5|1902.4|1902.1|58
1607543620000|2020-12-09 19:53:40|1902.4|1902.1|1902.4|1902.1|1902.4|1902.1|1902.1|1901.8|49
1607543630000|2020-12-09 19:53:50|1902.3|1902|1902.8|1902.5|1902.9|1902.6|1902.3|1902|69
1607543640000|2020-12-09 19:54:00|1902.9|1902.6|1902.9|1902.6|1903|1902.7|1902.7|1902.4|72
1607543650000|2020-12-09 19:54:10|1903|1902.7|1903.5|1903.2|1903.5|1903.2|1903|1902.7|61
1607543660000|2020-12-09 19:54:20|1903.6|1903.3|1903.4|1903.1|1903.7|1903.4|1903.4|1903.1|60
1607543670000|2020-12-09 19:54:30|1903.3|1903|1904|1903.7|1904.1|1903.8|1903.1|1902.8|78
1607543680000|2020-12-09 19:54:40|1904.1|1903.8|1904.9|1904.6|1905.1|1904.8|1904.1|1903.8|112
1607543690000|2020-12-09 19:54:50|1904.7|1904.4|1904.7|1904.4|1905|1904.7|1904.5|1904.2|81
1607543700000|2020-12-09 19:55:00|1904.9|1904.6|1904.5|1904.2|1905|1904.7|1904.4|1904.1|109
1607543710000|2020-12-09 19:55:10|1904.4|1904.1|1904.5|1904.2|1904.6|1904.3|1904.3|1904|54
1607543720000|2020-12-09 19:55:20|1904.7|1904.4|1904.6|1904.3|1905|1904.7|1904.6|1904.3|103
1607543730000|2020-12-09 19:55:30|1904.3|1904|1905.3|1905|1905.3|1905|1904.1|1903.8|122
1607543740000|2020-12-09 19:55:40|1905.2|1904.9|1905.2|1904.9|1905.5|1905.2|1905.1|1904.8|67
1607543750000|2020-12-09 19:55:50|1905.1|1904.8|1905.3|1905|1905.3|1905|1904.8|1904.5|63
1607543760000|2020-12-09 19:56:00|1905.2|1904.9|1905.7|1905.4|1905.8|1905.5|1905.2|1904.9|78
1607543770000|2020-12-09 19:56:10|1905.6|1905.3|1906.1|1905.8|1906.1|1905.8|1905.6|1905.3|53
1607543780000|2020-12-09 19:56:20|1905.9|1905.6|1905.9|1905.6|1906.1|1905.8|1905.8|1905.5|107
1607543790000|2020-12-09 19:56:30|1906|1905.7|1906.5|1906.2|1906.6|1906.3|1906|1905.7|75
1607543800000|2020-12-09 19:56:40|1906.4|1906.1|1906.4|1906.1|1906.6|1906.3|1906.2|1905.9|73
1607543810000|2020-12-09 19:56:50|1906.5|1906.2|1906.6|1906.3|1906.8|1906.5|1906.5|1906.2|51
1607543820000|2020-12-09 19:57:00|1906.7|1906.4|1906.2|1905.9|1906.8|1906.5|1906.2|1905.9|71
1607543830000|2020-12-09 19:57:10|1906.3|1906|1906.3|1906|1906.4|1906.1|1906|1905.7|49
1607543840000|2020-12-09 19:57:20|1906.4|1906.1|1906.6|1906.3|1906.7|1906.4|1906.2|1905.9|60
1607543850000|2020-12-09 19:57:30|1906.7|1906.4|1907.6|1907.3|1907.6|1907.3|1906.7|1906.4|109
1607543860000|2020-12-09 19:57:40|1907.7|1907.4|1907.4|1907.1|1907.7|1907.4|1907.2|1906.9|79
1607543870000|2020-12-09 19:57:50|1907.3|1907|1907.7|1907.4|1907.8|1907.5|1907.2|1906.9|66
1607543880000|2020-12-09 19:58:00|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1906.9|1906.6|147
1607543890000|2020-12-09 19:58:10|1907.3|1907|1907.5|1907.2|1907.7|1907.4|1907.3|1907|77
1607543900000|2020-12-09 19:58:20|1907.7|1907.4|1907.7|1907.4|1907.9|1907.6|1907.4|1907.1|65
1607543910000|2020-12-09 19:58:30|1907.6|1907.3|1907.5|1907.2|1908.1|1907.8|1907.5|1907.2|78
1607543920000|2020-12-09 19:58:40|1907.6|1907.3|1907.3|1907|1907.8|1907.5|1907.1|1906.8|65
1607543930000|2020-12-09 19:58:50|1907.2|1906.9|1907.3|1907|1907.5|1907.2|1907.2|1906.9|72
1607543940000|2020-12-09 19:59:00|1907.2|1906.9|1907|1906.7|1907.4|1907.1|1906.5|1906.2|191
1607543950000|2020-12-09 19:59:10|1906.8|1906.5|1906.8|1906.5|1907|1906.7|1906.6|1906.3|50
1607543960000|2020-12-09 19:59:20|1907|1906.7|1906.9|1906.6|1907.1|1906.8|1906.8|1906.5|75
1607543970000|2020-12-09 19:59:30|1907|1906.7|1907.4|1907.1|1907.4|1907.1|1906.9|1906.6|66
1607543980000|2020-12-09 19:59:40|1907.7|1907.4|1908.1|1907.8|1908.2|1907.9|1907.7|1907.4|75
1607543990000|2020-12-09 19:59:50|1908.2|1907.9|1907.1|1906.8|1908.2|1907.9|1907.1|1906.8|28
1607544000000|2020-12-09 20:00:00|1907|1906.7|1906.7|1906.4|1907.3|1907|1906.6|1906.3|72
1607544010000|2020-12-09 20:00:10|1906.5|1906.2|1906.8|1906.5|1907|1906.7|1906.3|1906|115
1607544020000|2020-12-09 20:00:20|1906.9|1906.6|1907.6|1907.3|1907.6|1907.3|1906.7|1906.4|45
1607544030000|2020-12-09 20:00:30|1907.5|1907.2|1907.3|1907|1907.5|1907.2|1907.2|1906.9|33
1607544040000|2020-12-09 20:00:40|1906.9|1906.6|1907.7|1907.4|1907.8|1907.5|1906.8|1906.5|44
1607544050000|2020-12-09 20:00:50|1907.8|1907.5|1907.1|1906.8|1907.8|1907.5|1907|1906.7|33
1607544060000|2020-12-09 20:01:00|1907|1906.7|1906.5|1906.2|1907|1906.7|1906.3|1906|120
1607544070000|2020-12-09 20:01:10|1906.3|1906|1906|1905.7|1906.3|1906|1905.8|1905.5|67
1607544080000|2020-12-09 20:01:20|1906.1|1905.8|1906|1905.7|1906.6|1906.3|1906|1905.7|547
1607544090000|2020-12-09 20:01:30|1905.9|1905.6|1906|1905.7|1906.1|1905.8|1905.9|1905.6|23
1607544100000|2020-12-09 20:01:40|1905.9|1905.6|1905.1|1904.8|1905.9|1905.6|1905.1|1904.8|49
1607544110000|2020-12-09 20:01:50|1904.8|1904.5|1904.9|1904.6|1904.9|1904.6|1904.4|1904.1|71
1607544120000|2020-12-09 20:02:00|1905|1904.7|1904.6|1904.3|1905|1904.7|1904.3|1904|28
1607544130000|2020-12-09 20:02:10|1904.2|1903.9|1904.1|1903.8|1904.4|1904.1|1904.1|1903.8|14
1607544140000|2020-12-09 20:02:20|1903.9|1903.6|1903.8|1903.5|1904.4|1904.1|1903.8|1903.5|34
1607544150000|2020-12-09 20:02:30|1903.9|1903.6|1904|1903.7|1904.2|1903.9|1903.8|1903.5|32
1607544160000|2020-12-09 20:02:40|1904.2|1903.9|1904.2|1903.9|1904.3|1904|1903.8|1903.5|30
1607544170000|2020-12-09 20:02:50|1904.3|1904|1904.2|1903.9|1904.5|1904.2|1904.2|1903.9|25
1607544180000|2020-12-09 20:03:00|1904.4|1904.1|1904.2|1903.9|1904.4|1904.1|1903.8|1903.5|33
1607544190000|2020-12-09 20:03:10|1904.1|1903.8|1904.4|1904.1|1904.4|1904.1|1904|1903.7|22
1607544200000|2020-12-09 20:03:20|1904.7|1904.4|1904.1|1903.8|1904.7|1904.4|1904.1|1903.8|16
1607544210000|2020-12-09 20:03:30|1904.2|1903.9|1903.8|1903.5|1904.2|1903.9|1903.4|1903.1|38
1607544220000|2020-12-09 20:03:40|1903.6|1903.3|1903.7|1903.4|1903.7|1903.4|1903.3|1903|19
1607544230000|2020-12-09 20:03:50|1903.6|1903.3|1903.7|1903.4|1904.2|1903.9|1903.6|1903.3|27
1607544240000|2020-12-09 20:04:00|1903.8|1903.5|1904.2|1903.9|1904.2|1903.9|1903.4|1903.1|159
1607544250000|2020-12-09 20:04:10|1904.3|1904|1904.1|1903.8|1904.3|1904|1903.7|1903.4|449
1607544260000|2020-12-09 20:04:20|1903.8|1903.5|1903.5|1903.2|1904|1903.7|1903.3|1903|16
1607544270000|2020-12-09 20:04:30|1903.6|1903.3|1904|1903.7|1904|1903.7|1903.5|1903.2|344
1607544280000|2020-12-09 20:04:40|1904.1|1903.8|1903.6|1903.3|1904.1|1903.8|1903.6|1903.3|21
1607544290000|2020-12-09 20:04:50|1903.7|1903.4|1904|1903.7|1904|1903.7|1903.7|1903.4|18
1607544300000|2020-12-09 20:05:00|1904.1|1903.8|1903.8|1903.5|1904.2|1903.9|1903.5|1903.2|364
1607544310000|2020-12-09 20:05:10|1904|1903.7|1904.1|1903.8|1904.3|1904|1903.8|1903.5|35
1607544320000|2020-12-09 20:05:20|1904.3|1904|1904.3|1904|1904.8|1904.5|1904.3|1904|40
1607544330000|2020-12-09 20:05:30|1904.6|1904.3|1904.3|1904|1904.6|1904.3|1904.1|1903.8|23
1607544340000|2020-12-09 20:05:40|1904.5|1904.2|1905.8|1905.5|1905.8|1905.5|1904.5|1904.2|105
1607544350000|2020-12-09 20:05:50|1905.6|1905.3|1907|1906.7|1907|1906.7|1905.6|1905.3|73
1607544360000|2020-12-09 20:06:00|1907.2|1906.9|1906.2|1905.9|1907.3|1907|1906.2|1905.9|91
1607544370000|2020-12-09 20:06:10|1906.1|1905.8|1906.4|1906.1|1906.4|1906.1|1905.9|1905.6|144
1607544380000|2020-12-09 20:06:20|1906.7|1906.4|1908|1907.7|1908|1907.7|1906.7|1906.4|55
1607544390000|2020-12-09 20:06:30|1908.1|1907.8|1908.3|1908|1908.5|1908.2|1908|1907.7|75
1607544400000|2020-12-09 20:06:40|1908.4|1908.1|1908.3|1908|1908.5|1908.2|1908.1|1907.8|33
1607544410000|2020-12-09 20:06:50|1908.4|1908.1|1908.1|1907.8|1908.4|1908.1|1908|1907.7|53
1607544420000|2020-12-09 20:07:00|1908.2|1907.9|1907.7|1907.4|1908.2|1907.9|1907.4|1907.1|57
1607544430000|2020-12-09 20:07:10|1907.6|1907.3|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|31
1607544440000|2020-12-09 20:07:20|1907.1|1906.8|1907.4|1907.1|1907.6|1907.3|1907.1|1906.8|70
1607544450000|2020-12-09 20:07:30|1907.1|1906.8|1907|1906.7|1907.2|1906.9|1907|1906.7|33
1607544460000|2020-12-09 20:07:40|1907.4|1907.1|1907|1906.7|1907.4|1907.1|1907|1906.7|24
1607544470000|2020-12-09 20:07:50|1906.9|1906.6|1907.6|1907.3|1907.7|1907.4|1906.9|1906.6|27
1607544480000|2020-12-09 20:08:00|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1906.7|1906.4|74
1607544490000|2020-12-09 20:08:10|1907.5|1907.2|1907.6|1907.3|1907.7|1907.4|1907.3|1907|29
1607544500000|2020-12-09 20:08:20|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.7|1907.4|35
1607544510000|2020-12-09 20:08:30|1908.1|1907.8|1908.3|1908|1908.5|1908.2|1908.1|1907.8|35
1607544520000|2020-12-09 20:08:40|1908.2|1907.9|1908.3|1908|1908.6|1908.3|1908|1907.7|29
1607544530000|2020-12-09 20:08:50|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908.1|1907.8|10
1607544540000|2020-12-09 20:09:00|1908.3|1908|1907.9|1907.6|1908.3|1908|1907.8|1907.5|22
1607544550000|2020-12-09 20:09:10|1908.1|1907.8|1908.2|1907.9|1908.4|1908.1|1908|1907.7|26
1607544560000|2020-12-09 20:09:20|1908.3|1908|1907.6|1907.3|1908.3|1908|1907.6|1907.3|16
1607544570000|2020-12-09 20:09:30|1907.7|1907.4|1908.1|1907.8|1908.2|1907.9|1907.7|1907.4|53
1607544580000|2020-12-09 20:09:40|1908.3|1908|1907.8|1907.5|1908.3|1908|1907.8|1907.5|31
1607544590000|2020-12-09 20:09:50|1907.7|1907.4|1907.5|1907.2|1907.9|1907.6|1907.3|1907|19
1607544600000|2020-12-09 20:10:00|1907.6|1907.3|1907.3|1907|1907.7|1907.4|1907.3|1907|24
1607544610000|2020-12-09 20:10:10|1907.4|1907.1|1907.9|1907.6|1907.9|1907.6|1907.2|1906.9|44
1607544620000|2020-12-09 20:10:20|1908|1907.7|1908.1|1907.8|1908.8|1908.5|1908|1907.7|116
1607544630000|2020-12-09 20:10:30|1908.2|1907.9|1908.1|1907.8|1908.4|1908.1|1908|1907.7|41
1607544640000|2020-12-09 20:10:40|1908.3|1908|1908.3|1908|1908.4|1908.1|1908.2|1907.9|17
1607544650000|2020-12-09 20:10:50|1908.2|1907.9|1908.4|1908.1|1908.5|1908.2|1908.1|1907.8|31
1607544660000|2020-12-09 20:11:00|1908.2|1907.9|1907.3|1907|1908.2|1907.9|1907.1|1906.8|80
1607544670000|2020-12-09 20:11:10|1907.2|1906.9|1907.5|1907.2|1907.5|1907.2|1907.2|1906.9|35
1607544680000|2020-12-09 20:11:20|1907.3|1907|1907.1|1906.8|1907.3|1907|1906.7|1906.4|30
1607544690000|2020-12-09 20:11:30|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.8|1906.5|10
1607544700000|2020-12-09 20:11:40|1907|1906.7|1907.4|1907.1|1907.4|1907.1|1907|1906.7|14
1607544710000|2020-12-09 20:11:50|1907.7|1907.4|1907.5|1907.2|1908|1907.7|1907.5|1907.2|47
1607544720000|2020-12-09 20:12:00|1907.4|1907.1|1907.1|1906.8|1907.5|1907.2|1907.1|1906.8|29
1607544730000|2020-12-09 20:12:10|1907.2|1906.9|1907.3|1907|1907.4|1907.1|1907.2|1906.9|44
1607544740000|2020-12-09 20:12:20|1907.2|1906.9|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|25
1607544750000|2020-12-09 20:12:30|1907.4|1907.1|1907.1|1906.8|1907.4|1907.1|1907|1906.7|46
1607544760000|2020-12-09 20:12:40|1907.2|1906.9|1907.4|1907.1|1907.4|1907.1|1907.2|1906.9|65
1607544770000|2020-12-09 20:12:50|1907.3|1907|1907.2|1906.9|1907.6|1907.3|1907.1|1906.8|28
1607544780000|2020-12-09 20:13:00|1907|1906.7|1906.9|1906.6|1907.1|1906.8|1906.8|1906.5|50
1607544790000|2020-12-09 20:13:10|1907|1906.7|1907.1|1906.8|1907.3|1907|1906.8|1906.5|70
1607544800000|2020-12-09 20:13:20|1907.3|1907|1907.4|1907.1|1907.8|1907.5|1907.3|1907|28
1607544810000|2020-12-09 20:13:30|1907.3|1907|1907.5|1907.2|1907.6|1907.3|1907|1906.7|36
1607544820000|2020-12-09 20:13:40|1907.3|1907|1907.3|1907|1907.3|1907|1906.9|1906.6|113
1607544830000|2020-12-09 20:13:50|1907.4|1907.1|1907.3|1907|1907.4|1907.1|1907|1906.7|89
1607544840000|2020-12-09 20:14:00|1907.4|1907.1|1906.9|1906.6|1907.5|1907.2|1906.8|1906.5|63
1607544850000|2020-12-09 20:14:10|1907|1906.7|1907|1906.7|1907.1|1906.8|1906.7|1906.4|47
1607544860000|2020-12-09 20:14:20|1906.9|1906.6|1907.1|1906.8|1907.2|1906.9|1906.9|1906.6|15
1607544870000|2020-12-09 20:14:30|1907.2|1906.9|1906.9|1906.6|1907.2|1906.9|1906.8|1906.5|23
1607544880000|2020-12-09 20:14:40|1906.7|1906.4|1906.9|1906.6|1906.9|1906.6|1906.7|1906.4|28
1607544890000|2020-12-09 20:14:50|1907|1906.7|1906.9|1906.6|1907.2|1906.9|1906.8|1906.5|43
1607544900000|2020-12-09 20:15:00|1907|1906.7|1906.4|1906.1|1907.1|1906.8|1906.4|1906.1|115
1607544910000|2020-12-09 20:15:10|1906.2|1905.9|1906.3|1906|1906.6|1906.3|1906.2|1905.9|243
1607544920000|2020-12-09 20:15:20|1906.2|1905.9|1906.4|1906.1|1906.5|1906.2|1905.9|1905.6|156
1607544930000|2020-12-09 20:15:30|1906.6|1906.3|1906.7|1906.4|1906.7|1906.4|1906.4|1906.1|86
1607544940000|2020-12-09 20:15:40|1906.8|1906.5|1907|1906.7|1907.3|1907|1906.7|1906.4|87
1607544950000|2020-12-09 20:15:50|1906.7|1906.4|1907.2|1906.9|1907.2|1906.9|1906.7|1906.4|11
1607544960000|2020-12-09 20:16:00|1907.3|1907|1906.7|1906.4|1907.3|1907|1906.7|1906.4|27
1607544970000|2020-12-09 20:16:10|1906.6|1906.3|1906.7|1906.4|1906.9|1906.6|1906.5|1906.2|16
1607544980000|2020-12-09 20:16:20|1906.6|1906.3|1906.3|1906|1906.7|1906.4|1906.3|1906|29
1607544990000|2020-12-09 20:16:30|1906.4|1906.1|1905.8|1905.5|1906.4|1906.1|1905.8|1905.5|30
1607545000000|2020-12-09 20:16:40|1905.9|1905.6|1905.7|1905.4|1905.9|1905.6|1905.7|1905.4|106
1607545010000|2020-12-09 20:16:50|1905.8|1905.5|1905.5|1905.2|1905.8|1905.5|1905.5|1905.2|27
1607545020000|2020-12-09 20:17:00|1905.6|1905.3|1905.4|1905.1|1905.8|1905.5|1905.4|1905.1|21
1607545030000|2020-12-09 20:17:10|1905.5|1905.2|1905.7|1905.4|1905.7|1905.4|1905.4|1905.1|19
1607545040000|2020-12-09 20:17:20|1905.6|1905.3|1905.3|1905|1905.6|1905.3|1905.1|1904.8|60
1607545050000|2020-12-09 20:17:30|1905.2|1904.9|1905.2|1904.9|1905.3|1905|1905.2|1904.9|15
1607545060000|2020-12-09 20:17:40|1905.4|1905.1|1905.1|1904.8|1905.4|1905.1|1905|1904.7|18
1607545070000|2020-12-09 20:17:50|1905.2|1904.9|1904.8|1904.5|1905.2|1904.9|1904.8|1904.5|25
1607545080000|2020-12-09 20:18:00|1904.6|1904.3|1904.2|1903.9|1904.6|1904.3|1903.9|1903.6|78
1607545090000|2020-12-09 20:18:10|1904.3|1904|1904.3|1904|1904.5|1904.2|1904.1|1903.8|26
1607545100000|2020-12-09 20:18:20|1904.6|1904.3|1904.7|1904.4|1904.8|1904.5|1904.5|1904.2|31
1607545110000|2020-12-09 20:18:30|1904.6|1904.3|1904.3|1904|1904.6|1904.3|1904.3|1904|21
1607545120000|2020-12-09 20:18:40|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.4|1904.1|27
1607545130000|2020-12-09 20:18:50|1904.4|1904.1|1903.9|1903.6|1904.4|1904.1|1903.9|1903.6|23
1607545140000|2020-12-09 20:19:00|1903.8|1903.5|1903.8|1903.5|1903.9|1903.6|1903.5|1903.2|71
1607545150000|2020-12-09 20:19:10|1903.9|1903.6|1904.5|1904.2|1904.7|1904.4|1903.9|1903.6|34
1607545160000|2020-12-09 20:19:20|1904.6|1904.3|1905.1|1904.8|1905.2|1904.9|1904.5|1904.2|58
1607545170000|2020-12-09 20:19:30|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1904.8|1904.5|51
1607545180000|2020-12-09 20:19:40|1905.1|1904.8|1905.5|1905.2|1905.6|1905.3|1905|1904.7|32
1607545190000|2020-12-09 20:19:50|1905.4|1905.1|1905.6|1905.3|1905.7|1905.4|1905.3|1905|30
1607545200000|2020-12-09 20:20:00|1905.7|1905.4|1906.6|1906.3|1906.7|1906.4|1905.6|1905.3|691
1607545210000|2020-12-09 20:20:10|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.1|1905.8|27
1607545220000|2020-12-09 20:20:20|1906.4|1906.1|1906.6|1906.3|1906.7|1906.4|1906.3|1906|15
1607545230000|2020-12-09 20:20:30|1906.7|1906.4|1905.7|1905.4|1906.7|1906.4|1905.5|1905.2|658
1607545240000|2020-12-09 20:20:40|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|4
1607545250000|2020-12-09 20:20:50|1905.6|1905.3|1905.3|1905|1905.6|1905.3|1905.3|1905|45
1607545260000|2020-12-09 20:21:00|1905.2|1904.9|1905|1904.7|1905.3|1905|1905|1904.7|15
1607545270000|2020-12-09 20:21:10|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1905.2|1904.9|6
1607545280000|2020-12-09 20:21:20|1905.1|1904.8|1904.6|1904.3|1905.1|1904.8|1904.5|1904.2|22
1607545290000|2020-12-09 20:21:30|1904.7|1904.4|1904.6|1904.3|1904.9|1904.6|1904.4|1904.1|21
1607545300000|2020-12-09 20:21:40|1904.7|1904.4|1904.5|1904.2|1904.7|1904.4|1904.3|1904|63
1607545310000|2020-12-09 20:21:50|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.3|1904|18
1607545320000|2020-12-09 20:22:00|1904.5|1904.2|1904|1903.7|1904.5|1904.2|1904|1903.7|31
1607545330000|2020-12-09 20:22:10|1904.1|1903.8|1904.3|1904|1904.3|1904|1904|1903.7|136
1607545340000|2020-12-09 20:22:20|1904.2|1903.9|1903.7|1903.4|1904.2|1903.9|1903.7|1903.4|133
1607545350000|2020-12-09 20:22:30|1904.1|1903.8|1903.8|1903.5|1904.1|1903.8|1903.7|1903.4|19
1607545360000|2020-12-09 20:22:40|1903.6|1903.3|1903.7|1903.4|1903.9|1903.6|1903.6|1903.3|17
1607545370000|2020-12-09 20:22:50|1903.6|1903.3|1903.3|1903|1903.6|1903.3|1903.3|1903|122
1607545380000|2020-12-09 20:23:00|1903.2|1902.9|1903.3|1903|1903.4|1903.1|1903|1902.7|40
1607545390000|2020-12-09 20:23:10|1903.2|1902.9|1903.5|1903.2|1903.6|1903.3|1903.2|1902.9|134
1607545400000|2020-12-09 20:23:20|1903.4|1903.1|1903|1902.7|1903.4|1903.1|1903|1902.7|118
1607545410000|2020-12-09 20:23:30|1902.9|1902.6|1903|1902.7|1903.1|1902.8|1902.8|1902.5|28
1607545420000|2020-12-09 20:23:40|1902.9|1902.6|1903|1902.7|1903|1902.7|1902.9|1902.6|10
1607545430000|2020-12-09 20:23:50|1902.9|1902.6|1903.1|1902.8|1903.2|1902.9|1902.9|1902.6|12
1607545440000|2020-12-09 20:24:00|1903|1902.7|1903|1902.7|1903.2|1902.9|1902.8|1902.5|27
1607545450000|2020-12-09 20:24:10|1903.2|1902.9|1902.8|1902.5|1903.2|1902.9|1902.8|1902.5|10
1607545460000|2020-12-09 20:24:20|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|14
1607545470000|2020-12-09 20:24:30|1902.6|1902.3|1902.1|1901.8|1902.6|1902.3|1902.1|1901.8|28
1607545480000|2020-12-09 20:24:40|1902.2|1901.9|1902|1901.7|1902.2|1901.9|1902|1901.7|50
1607545490000|2020-12-09 20:24:50|1902.1|1901.8|1902|1901.7|1902.1|1901.8|1901.9|1901.6|10
1607545500000|2020-12-09 20:25:00|1902.4|1902.1|1902.5|1902.2|1902.5|1902.2|1902|1901.7|28
1607545510000|2020-12-09 20:25:10|1902.6|1902.3|1901.8|1901.5|1902.6|1902.3|1901.8|1901.5|36
1607545520000|2020-12-09 20:25:20|1901.7|1901.4|1901.2|1900.9|1901.7|1901.4|1901.2|1900.9|46
1607545530000|2020-12-09 20:25:30|1901.5|1901.2|1900.6|1900.3|1901.5|1901.2|1900.5|1900.2|113
1607545540000|2020-12-09 20:25:40|1900.7|1900.4|1900.6|1900.3|1900.7|1900.4|1900.3|1900|37
1607545550000|2020-12-09 20:25:50|1900.4|1900.1|1900.1|1899.8|1900.5|1900.2|1900|1899.7|47
1607545560000|2020-12-09 20:26:00|1900.2|1899.9|1899.8|1899.5|1900.4|1900.1|1899.6|1899.3|205
1607545570000|2020-12-09 20:26:10|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899.5|1899.2|43
1607545580000|2020-12-09 20:26:20|1899.7|1899.4|1899.5|1899.2|1899.7|1899.4|1899.3|1899|42
1607545590000|2020-12-09 20:26:30|1899.7|1899.4|1900.2|1899.9|1900.2|1899.9|1899.6|1899.3|46
1607545600000|2020-12-09 20:26:40|1900.4|1900.1|1900.4|1900.1|1901|1900.7|1900.3|1900|59
1607545610000|2020-12-09 20:26:50|1900.2|1899.9|1900.7|1900.4|1900.7|1900.4|1900.1|1899.8|64
1607545620000|2020-12-09 20:27:00|1900.8|1900.5|1900.8|1900.5|1901|1900.7|1900.5|1900.2|59
1607545630000|2020-12-09 20:27:10|1900.9|1900.6|1901.2|1900.9|1901.6|1901.3|1900.9|1900.6|55
1607545640000|2020-12-09 20:27:20|1901.1|1900.8|1900.8|1900.5|1901.4|1901.1|1900.7|1900.4|30
1607545650000|2020-12-09 20:27:30|1900.5|1900.2|1900.1|1899.8|1900.5|1900.2|1900|1899.7|47
1607545660000|2020-12-09 20:27:40|1900|1899.7|1899.7|1899.4|1900.1|1899.8|1899.7|1899.4|34
1607545670000|2020-12-09 20:27:50|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.5|1899.2|29
1607545680000|2020-12-09 20:28:00|1899.7|1899.4|1899.5|1899.2|1899.8|1899.5|1899.5|1899.2|50
1607545690000|2020-12-09 20:28:10|1899.6|1899.3|1899.7|1899.4|1900|1899.7|1899.6|1899.3|21
1607545700000|2020-12-09 20:28:20|1899.8|1899.5|1900|1899.7|1900.1|1899.8|1899.8|1899.5|12
1607545710000|2020-12-09 20:28:30|1899.8|1899.5|1900|1899.7|1900.1|1899.8|1899.7|1899.4|24
1607545720000|2020-12-09 20:28:40|1900.1|1899.8|1900.1|1899.8|1900.5|1900.2|1900|1899.7|327
1607545730000|2020-12-09 20:28:50|1900.2|1899.9|1900.3|1900|1900.6|1900.3|1900.2|1899.9|23
1607545740000|2020-12-09 20:29:00|1900.2|1899.9|1900.1|1899.8|1900.5|1900.2|1899.9|1899.6|43
1607545750000|2020-12-09 20:29:10|1900.2|1899.9|1900.3|1900|1900.5|1900.2|1900.2|1899.9|10
1607545760000|2020-12-09 20:29:20|1900.2|1899.9|1900.1|1899.8|1900.3|1900|1900|1899.7|22
1607545770000|2020-12-09 20:29:30|1900|1899.7|1899.6|1899.3|1900.1|1899.8|1899.6|1899.3|28
1607545780000|2020-12-09 20:29:40|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.3|1899|17
1607545790000|2020-12-09 20:29:50|1899.3|1899|1899|1898.7|1899.3|1899|1899|1898.7|33
1607545800000|2020-12-09 20:30:00|1898.8|1898.5|1899.3|1899|1899.5|1899.2|1898.6|1898.3|99
1607545810000|2020-12-09 20:30:10|1899.9|1899.6|1901.1|1900.8|1901.1|1900.8|1899.8|1899.5|139
1607545820000|2020-12-09 20:30:20|1901.2|1900.9|1901.3|1901|1901.9|1901.6|1901.2|1900.9|121
1607545830000|2020-12-09 20:30:30|1901.4|1901.1|1900|1899.7|1901.4|1901.1|1900|1899.7|111
1607545840000|2020-12-09 20:30:40|1900.1|1899.8|1901|1900.7|1901|1900.7|1900.1|1899.8|64
1607545850000|2020-12-09 20:30:50|1901.2|1900.9|1901.5|1901.2|1901.6|1901.3|1901|1900.7|45
1607545860000|2020-12-09 20:31:00|1901.6|1901.3|1901.1|1900.8|1901.6|1901.3|1900.9|1900.6|114
1607545870000|2020-12-09 20:31:10|1901|1900.7|1901.7|1901.4|1902.1|1901.8|1901|1900.7|63
1607545880000|2020-12-09 20:31:20|1901.5|1901.2|1901.9|1901.6|1902.1|1901.8|1901.5|1901.2|44
1607545890000|2020-12-09 20:31:30|1901.8|1901.5|1901.6|1901.3|1902|1901.7|1901.6|1901.3|39
1607545900000|2020-12-09 20:31:40|1901.5|1901.2|1901.2|1900.9|1901.6|1901.3|1901.1|1900.8|13
1607545910000|2020-12-09 20:31:50|1901.1|1900.8|1901.4|1901.1|1901.5|1901.2|1901.1|1900.8|27
1607545920000|2020-12-09 20:32:00|1901.1|1900.8|1900.5|1900.2|1901.1|1900.8|1900.3|1900|56
1607545930000|2020-12-09 20:32:10|1900.3|1900|1900.7|1900.4|1901|1900.7|1900.1|1899.8|85
1607545940000|2020-12-09 20:32:20|1900.5|1900.2|1900.6|1900.3|1900.8|1900.5|1900.5|1900.2|24
1607545950000|2020-12-09 20:32:30|1900.3|1900|1900.6|1900.3|1900.6|1900.3|1900.1|1899.8|37
1607545960000|2020-12-09 20:32:40|1900.3|1900|1900.1|1899.8|1900.3|1900|1900.1|1899.8|28
1607545970000|2020-12-09 20:32:50|1900.2|1899.9|1900.5|1900.2|1900.5|1900.2|1900|1899.7|27
1607545980000|2020-12-09 20:33:00|1900.6|1900.3|1900.2|1899.9|1900.6|1900.3|1899.9|1899.6|23
1607545990000|2020-12-09 20:33:10|1900.3|1900|1900.6|1900.3|1900.6|1900.3|1900.3|1900|18
1607546000000|2020-12-09 20:33:20|1900.4|1900.1|1900.8|1900.5|1900.9|1900.6|1900.4|1900.1|22
1607546010000|2020-12-09 20:33:30|1900.7|1900.4|1900.5|1900.2|1900.9|1900.6|1900.5|1900.2|14
1607546020000|2020-12-09 20:33:40|1900.6|1900.3|1900.8|1900.5|1900.8|1900.5|1900.6|1900.3|15
1607546030000|2020-12-09 20:33:50|1900.7|1900.4|1900.8|1900.5|1900.8|1900.5|1900.6|1900.3|13
1607546040000|2020-12-09 20:34:00|1900.6|1900.3|1900.8|1900.5|1901.2|1900.9|1900.6|1900.3|25
1607546050000|2020-12-09 20:34:10|1900.7|1900.4|1900.5|1900.2|1900.7|1900.4|1900.3|1900|14
1607546060000|2020-12-09 20:34:20|1900.4|1900.1|1900.2|1899.9|1900.4|1900.1|1900|1899.7|59
1607546070000|2020-12-09 20:34:30|1900.3|1900|1899.8|1899.5|1900.3|1900|1899.8|1899.5|36
1607546080000|2020-12-09 20:34:40|1899.9|1899.6|1900.7|1900.4|1900.7|1900.4|1899.9|1899.6|89
1607546090000|2020-12-09 20:34:50|1900.4|1900.1|1900.8|1900.5|1901|1900.7|1900.4|1900.1|120
1607546100000|2020-12-09 20:35:00|1900.4|1900.1|1900.7|1900.4|1900.8|1900.5|1900.4|1900.1|35
1607546110000|2020-12-09 20:35:10|1900.6|1900.3|1900.4|1900.1|1900.6|1900.3|1900.3|1900|23
1607546120000|2020-12-09 20:35:20|1900.5|1900.2|1900.7|1900.4|1900.7|1900.4|1900.3|1900|30
1607546130000|2020-12-09 20:35:30|1900.8|1900.5|1900.6|1900.3|1900.8|1900.5|1900.6|1900.3|38
1607546140000|2020-12-09 20:35:40|1900.7|1900.4|1900.6|1900.3|1900.8|1900.5|1900.3|1900|87
1607546150000|2020-12-09 20:35:50|1900.5|1900.2|1900.7|1900.4|1900.8|1900.5|1900.3|1900|61
1607546160000|2020-12-09 20:36:00|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.5|1900.2|37
1607546170000|2020-12-09 20:36:10|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.4|1900.1|23
1607546180000|2020-12-09 20:36:20|1900.9|1900.6|1901.2|1900.9|1901.2|1900.9|1900.9|1900.6|30
1607546190000|2020-12-09 20:36:30|1901.3|1901|1901.4|1901.1|1901.5|1901.2|1901|1900.7|59
1607546200000|2020-12-09 20:36:40|1901.5|1901.2|1901.4|1901.1|1901.7|1901.4|1901.1|1900.8|79
1607546210000|2020-12-09 20:36:50|1901.5|1901.2|1901.1|1900.8|1901.5|1901.2|1901.1|1900.8|33
1607546220000|2020-12-09 20:37:00|1901.2|1900.9|1901.5|1901.2|1901.5|1901.2|1901.1|1900.8|26
1607546230000|2020-12-09 20:37:10|1901.6|1901.3|1902|1901.7|1902|1901.7|1901.6|1901.3|60
1607546240000|2020-12-09 20:37:20|1902.4|1902.1|1903.1|1902.8|1903.2|1902.9|1902.4|1902.1|96
1607546250000|2020-12-09 20:37:30|1903.2|1902.9|1902.7|1902.4|1903.2|1902.9|1902.5|1902.2|57
1607546260000|2020-12-09 20:37:40|1902.5|1902.2|1902.4|1902.1|1902.5|1902.2|1902|1901.7|258
1607546270000|2020-12-09 20:37:50|1902.3|1902|1902.5|1902.2|1902.5|1902.2|1902|1901.7|389
1607546280000|2020-12-09 20:38:00|1902.6|1902.3|1902|1901.7|1902.8|1902.5|1902|1901.7|274
1607546290000|2020-12-09 20:38:10|1902.1|1901.8|1901.5|1901.2|1902.1|1901.8|1901.4|1901.1|72
1607546300000|2020-12-09 20:38:20|1901.6|1901.3|1901.3|1901|1901.7|1901.4|1901.3|1901|77
1607546310000|2020-12-09 20:38:30|1901.4|1901.1|1902.2|1901.9|1902.2|1901.9|1901.3|1901|115
1607546320000|2020-12-09 20:38:40|1902.3|1902|1902.3|1902|1902.4|1902.1|1902.1|1901.8|61
1607546330000|2020-12-09 20:38:50|1902.1|1901.8|1901.8|1901.5|1902.1|1901.8|1901.7|1901.4|34
1607546340000|2020-12-09 20:39:00|1901.7|1901.4|1901.4|1901.1|1901.7|1901.4|1901.2|1900.9|55
1607546350000|2020-12-09 20:39:10|1901.3|1901|1902.2|1901.9|1902.3|1902|1901.3|1901|44
1607546360000|2020-12-09 20:39:20|1902.4|1902.1|1902.3|1902|1902.5|1902.2|1902.2|1901.9|38
1607546370000|2020-12-09 20:39:30|1902.2|1901.9|1902.9|1902.6|1902.9|1902.6|1902.2|1901.9|47
1607546380000|2020-12-09 20:39:40|1903|1902.7|1902.7|1902.4|1903.1|1902.8|1902.5|1902.2|29
1607546390000|2020-12-09 20:39:50|1902.6|1902.3|1902.4|1902.1|1902.6|1902.3|1902.4|1902.1|22
1607546400000|2020-12-09 20:40:00|1902.3|1902|1902.8|1902.5|1903.1|1902.8|1902.3|1902|94
1607546410000|2020-12-09 20:40:10|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.8|1902.5|29
1607546420000|2020-12-09 20:40:20|1903|1902.7|1902.4|1902.1|1903.2|1902.9|1902.4|1902.1|76
1607546430000|2020-12-09 20:40:30|1902.6|1902.3|1903.1|1902.8|1903.1|1902.8|1902.6|1902.3|25
1607546440000|2020-12-09 20:40:40|1903|1902.7|1902.5|1902.2|1903|1902.7|1902.5|1902.2|73
1607546450000|2020-12-09 20:40:50|1902.4|1902.1|1902.3|1902|1902.4|1902.1|1902.2|1901.9|50
1607546460000|2020-12-09 20:41:00|1902.5|1902.2|1902.8|1902.5|1902.8|1902.5|1902.4|1902.1|39
1607546470000|2020-12-09 20:41:10|1902.9|1902.6|1903.1|1902.8|1903.2|1902.9|1902.9|1902.6|45
1607546480000|2020-12-09 20:41:20|1903.2|1902.9|1903.5|1903.2|1903.6|1903.3|1903.2|1902.9|86
1607546490000|2020-12-09 20:41:30|1903.6|1903.3|1903.5|1903.2|1903.7|1903.4|1903.5|1903.2|26
1607546500000|2020-12-09 20:41:40|1903.6|1903.3|1903.1|1902.8|1903.7|1903.4|1903.1|1902.8|35
1607546510000|2020-12-09 20:41:50|1903.2|1902.9|1903.4|1903.1|1903.5|1903.2|1903.2|1902.9|21
1607546520000|2020-12-09 20:42:00|1903.6|1903.3|1904|1903.7|1904|1903.7|1903.6|1903.3|83
1607546530000|2020-12-09 20:42:10|1903.9|1903.6|1904.7|1904.4|1904.8|1904.5|1903.9|1903.6|111
1607546540000|2020-12-09 20:42:20|1904.5|1904.2|1903.8|1903.5|1904.5|1904.2|1903.7|1903.4|88
1607546550000|2020-12-09 20:42:30|1903.4|1903.1|1904|1903.7|1904.2|1903.9|1903.4|1903.1|44
1607546560000|2020-12-09 20:42:40|1904.3|1904|1904.6|1904.3|1904.6|1904.3|1904.3|1904|25
1607546570000|2020-12-09 20:42:50|1904.5|1904.2|1904.2|1903.9|1904.5|1904.2|1904.2|1903.9|56
1607546580000|2020-12-09 20:43:00|1904|1903.7|1903.9|1903.6|1904.3|1904|1903.8|1903.5|85
1607546590000|2020-12-09 20:43:10|1903.8|1903.5|1903.9|1903.6|1903.9|1903.6|1903.5|1903.2|50
1607546600000|2020-12-09 20:43:20|1904.2|1903.9|1904.3|1904|1904.4|1904.1|1904.2|1903.9|60
1607546610000|2020-12-09 20:43:30|1904.2|1903.9|1904.9|1904.6|1904.9|1904.6|1904.2|1903.9|99
1607546620000|2020-12-09 20:43:40|1904.8|1904.5|1904.8|1904.5|1904.9|1904.6|1904.7|1904.4|33
1607546630000|2020-12-09 20:43:50|1904.9|1904.6|1904.8|1904.5|1904.9|1904.6|1904.8|1904.5|15
1607546640000|2020-12-09 20:44:00|1904.9|1904.6|1905.3|1905|1905.3|1905|1904.9|1904.6|435
1607546650000|2020-12-09 20:44:10|1905.1|1904.8|1905.4|1905.1|1905.5|1905.2|1905|1904.7|49
1607546660000|2020-12-09 20:44:20|1905.3|1905|1905.6|1905.3|1905.8|1905.5|1905.3|1905|38
1607546670000|2020-12-09 20:44:30|1905.9|1905.6|1906.3|1906|1906.4|1906.1|1905.9|1905.6|72
1607546680000|2020-12-09 20:44:40|1906.4|1906.1|1906.7|1906.4|1906.9|1906.6|1906.3|1906|81
1607546690000|2020-12-09 20:44:50|1906.8|1906.5|1906.5|1906.2|1906.8|1906.5|1906.5|1906.2|111
1607546700000|2020-12-09 20:45:00|1906.4|1906.1|1906.2|1905.9|1907.1|1906.8|1906.2|1905.9|385
1607546710000|2020-12-09 20:45:10|1906.1|1905.8|1906|1905.7|1906.2|1905.9|1905.7|1905.4|71
1607546720000|2020-12-09 20:45:20|1906.2|1905.9|1906.3|1906|1906.5|1906.2|1905.9|1905.6|240
1607546730000|2020-12-09 20:45:30|1906.4|1906.1|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|55
1607546740000|2020-12-09 20:45:40|1906.3|1906|1906.2|1905.9|1906.3|1906|1906|1905.7|140
1607546750000|2020-12-09 20:45:50|1906.1|1905.8|1905.8|1905.5|1906.1|1905.8|1905.8|1905.5|136
1607546760000|2020-12-09 20:46:00|1905.9|1905.6|1905.7|1905.4|1905.9|1905.6|1905.5|1905.2|78
1607546770000|2020-12-09 20:46:10|1905.8|1905.5|1905.6|1905.3|1905.8|1905.5|1905.4|1905.1|38
1607546780000|2020-12-09 20:46:20|1905.7|1905.4|1905.7|1905.4|1905.9|1905.6|1905.7|1905.4|22
1607546790000|2020-12-09 20:46:30|1905.6|1905.3|1905.6|1905.3|1905.7|1905.4|1905.5|1905.2|17
1607546800000|2020-12-09 20:46:40|1905.9|1905.6|1906.1|1905.8|1906.2|1905.9|1905.8|1905.5|98
1607546810000|2020-12-09 20:46:50|1906.2|1905.9|1906.7|1906.4|1906.8|1906.5|1906.2|1905.9|77
1607546820000|2020-12-09 20:47:00|1906.6|1906.3|1906.8|1906.5|1906.9|1906.6|1906.6|1906.3|31
1607546830000|2020-12-09 20:47:10|1906.9|1906.6|1907.9|1907.6|1907.9|1907.6|1906.9|1906.6|191
1607546840000|2020-12-09 20:47:20|1907.8|1907.5|1908.3|1908|1908.4|1908.1|1907.7|1907.4|58
1607546850000|2020-12-09 20:47:30|1908.6|1908.3|1908.2|1907.9|1908.6|1908.3|1908.2|1907.9|233
1607546860000|2020-12-09 20:47:40|1908.1|1907.8|1907.8|1907.5|1908.3|1908|1907.7|1907.4|106
1607546870000|2020-12-09 20:47:50|1907.7|1907.4|1908.3|1908|1908.3|1908|1907.3|1907|268
1607546880000|2020-12-09 20:48:00|1908.2|1907.9|1908.1|1907.8|1908.3|1908|1908|1907.7|72
1607546890000|2020-12-09 20:48:10|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.2|1907.9|24
1607546900000|2020-12-09 20:48:20|1908.5|1908.2|1907.9|1907.6|1908.5|1908.2|1907.9|1907.6|99
1607546910000|2020-12-09 20:48:30|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.4|1907.1|87
1607546920000|2020-12-09 20:48:40|1907.8|1907.5|1906.6|1906.3|1907.8|1907.5|1906.6|1906.3|196
1607546930000|2020-12-09 20:48:50|1906.5|1906.2|1906.1|1905.8|1906.8|1906.5|1905.9|1905.6|137
1607546940000|2020-12-09 20:49:00|1906.2|1905.9|1905.7|1905.4|1906.5|1906.2|1905.5|1905.2|134
1607546950000|2020-12-09 20:49:10|1905.9|1905.6|1905.5|1905.2|1905.9|1905.6|1905.5|1905.2|42
1607546960000|2020-12-09 20:49:20|1905.4|1905.1|1905.9|1905.6|1906|1905.7|1905.4|1905.1|67
1607546970000|2020-12-09 20:49:30|1905.8|1905.5|1905.9|1905.6|1906|1905.7|1905.4|1905.1|59
1607546980000|2020-12-09 20:49:40|1906|1905.7|1905.5|1905.2|1906.1|1905.8|1905.5|1905.2|63
1607546990000|2020-12-09 20:49:50|1905.6|1905.3|1905.2|1904.9|1905.6|1905.3|1904.8|1904.5|83
1607547000000|2020-12-09 20:50:00|1905.6|1905.3|1904.7|1904.4|1906|1905.7|1904.7|1904.4|291
1607547010000|2020-12-09 20:50:10|1904.8|1904.5|1904.9|1904.6|1905.2|1904.9|1904.3|1904|103
1607547020000|2020-12-09 20:50:20|1905|1904.7|1905.2|1904.9|1905.4|1905.1|1904.5|1904.2|69
1607547030000|2020-12-09 20:50:30|1905.4|1905.1|1904.9|1904.6|1905.6|1905.3|1904.8|1904.5|185
1607547040000|2020-12-09 20:50:40|1904.7|1904.4|1904.9|1904.6|1904.9|1904.6|1904.1|1903.8|99
1607547050000|2020-12-09 20:50:50|1904.7|1904.4|1904.7|1904.4|1905.1|1904.8|1904.3|1904|578
1607547060000|2020-12-09 20:51:00|1904.6|1904.3|1904.5|1904.2|1904.9|1904.6|1904.4|1904.1|138
1607547070000|2020-12-09 20:51:10|1904.4|1904.1|1904.7|1904.4|1904.8|1904.5|1904.2|1903.9|103
1607547080000|2020-12-09 20:51:20|1904.5|1904.2|1904.4|1904.1|1904.7|1904.4|1904.2|1903.9|78
1607547090000|2020-12-09 20:51:30|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.2|1903.9|176
1607547100000|2020-12-09 20:51:40|1904.4|1904.1|1905.5|1905.2|1905.6|1905.3|1904.4|1904.1|289
1607547110000|2020-12-09 20:51:50|1905.6|1905.3|1905.1|1904.8|1905.6|1905.3|1904.9|1904.6|62
1607547120000|2020-12-09 20:52:00|1905|1904.7|1905.1|1904.8|1905.2|1904.9|1904.8|1904.5|64
1607547130000|2020-12-09 20:52:10|1905|1904.7|1905.1|1904.8|1905.2|1904.9|1904.8|1904.5|77
1607547140000|2020-12-09 20:52:20|1905|1904.7|1904.8|1904.5|1905.4|1905.1|1904.8|1904.5|99
1607547150000|2020-12-09 20:52:30|1904.7|1904.4|1904.4|1904.1|1904.9|1904.6|1904.3|1904|99
1607547160000|2020-12-09 20:52:40|1904.3|1904|1904.1|1903.8|1904.4|1904.1|1903.8|1903.5|129
1607547170000|2020-12-09 20:52:50|1904|1903.7|1903.3|1903|1904.1|1903.8|1903.3|1903|78
1607547180000|2020-12-09 20:53:00|1903.4|1903.1|1903.7|1903.4|1903.9|1903.6|1903.3|1903|439
1607547190000|2020-12-09 20:53:10|1903.6|1903.3|1903.4|1903.1|1903.8|1903.5|1903.4|1903.1|67
1607547200000|2020-12-09 20:53:20|1903.3|1903|1902.7|1902.4|1903.3|1903|1902.6|1902.3|58
1607547210000|2020-12-09 20:53:30|1902.6|1902.3|1903.4|1903.1|1903.6|1903.3|1902.6|1902.3|195
1607547220000|2020-12-09 20:53:40|1903.3|1903|1903.6|1903.3|1903.7|1903.4|1903.3|1903|106
1607547230000|2020-12-09 20:53:50|1903.8|1903.5|1904.3|1904|1904.5|1904.2|1903.8|1903.5|217
1607547240000|2020-12-09 20:54:00|1904.2|1903.9|1904.6|1904.3|1904.8|1904.5|1904.2|1903.9|101
1607547250000|2020-12-09 20:54:10|1904.8|1904.5|1905.4|1905.1|1905.5|1905.2|1904.8|1904.5|143
1607547260000|2020-12-09 20:54:20|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.2|1904.9|98
1607547270000|2020-12-09 20:54:30|1905.6|1905.3|1905.5|1905.2|1905.7|1905.4|1905.5|1905.2|77
1607547280000|2020-12-09 20:54:40|1905.6|1905.3|1905.6|1905.3|1905.8|1905.5|1905.4|1905.1|179
1607547290000|2020-12-09 20:54:50|1905.5|1905.2|1904.9|1904.6|1905.5|1905.2|1904|1903.7|304
1607547300000|2020-12-09 20:55:00|1905.1|1904.8|1905.4|1905.1|1905.5|1905.2|1904.5|1904.2|369
1607547310000|2020-12-09 20:55:10|1905.5|1905.2|1904.3|1904|1905.6|1905.3|1904.3|1904|267
1607547320000|2020-12-09 20:55:20|1904.2|1903.9|1904.6|1904.3|1904.7|1904.4|1904.2|1903.9|116
1607547330000|2020-12-09 20:55:30|1904.7|1904.4|1905|1904.7|1905|1904.7|1904.5|1904.2|239
1607547340000|2020-12-09 20:55:40|1905.1|1904.8|1905.6|1905.3|1905.6|1905.3|1905.1|1904.8|142
1607547350000|2020-12-09 20:55:50|1905.7|1905.4|1905.7|1905.4|1905.8|1905.5|1905.1|1904.8|447
1607547360000|2020-12-09 20:56:00|1905.8|1905.5|1905.8|1905.5|1906.3|1906|1905.6|1905.3|233
1607547370000|2020-12-09 20:56:10|1905.9|1905.6|1906|1905.7|1906|1905.7|1905.5|1905.2|103
1607547380000|2020-12-09 20:56:20|1906.1|1905.8|1905.6|1905.3|1906.1|1905.8|1905.6|1905.3|99
1607547390000|2020-12-09 20:56:30|1905.7|1905.4|1905.5|1905.2|1905.7|1905.4|1905.1|1904.8|116
1607547400000|2020-12-09 20:56:40|1905.6|1905.3|1904.9|1904.6|1905.8|1905.5|1904.9|1904.6|161
1607547410000|2020-12-09 20:56:50|1905|1904.7|1904.9|1904.6|1905.1|1904.8|1904.6|1904.3|82
1607547420000|2020-12-09 20:57:00|1905|1904.7|1905.3|1905|1905.4|1905.1|1904.9|1904.6|135
1607547430000|2020-12-09 20:57:10|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1904.9|1904.6|113
1607547440000|2020-12-09 20:57:20|1905.2|1904.9|1905.4|1905.1|1905.6|1905.3|1905.1|1904.8|72
1607547450000|2020-12-09 20:57:30|1905.6|1905.3|1905.4|1905.1|1905.6|1905.3|1905.4|1905.1|62
1607547460000|2020-12-09 20:57:40|1905.6|1905.3|1906.2|1905.9|1906.2|1905.9|1905.6|1905.3|214
1607547470000|2020-12-09 20:57:50|1906.1|1905.8|1906.2|1905.9|1906.3|1906|1906|1905.7|184
1607547480000|2020-12-09 20:58:00|1906.3|1906|1906.5|1906.2|1906.7|1906.4|1906.1|1905.8|263
1607547490000|2020-12-09 20:58:10|1906.4|1906.1|1906.3|1906|1906.8|1906.5|1906.1|1905.8|196
1607547500000|2020-12-09 20:58:20|1906.2|1905.9|1906.2|1905.9|1906.4|1906.1|1905.7|1905.4|239
1607547510000|2020-12-09 20:58:30|1906.3|1906|1906.3|1906|1906.4|1906.1|1905.9|1905.6|351
1607547520000|2020-12-09 20:58:40|1906.4|1906.1|1906.2|1905.9|1906.5|1906.2|1906.2|1905.9|274
1607547530000|2020-12-09 20:58:50|1906.4|1906.1|1906.1|1905.8|1906.4|1906.1|1905.9|1905.6|278
1607547540000|2020-12-09 20:59:00|1906|1905.7|1906.1|1905.8|1906.3|1906|1905.9|1905.6|267
1607547550000|2020-12-09 20:59:10|1906.2|1905.9|1905.2|1904.9|1906.4|1906.1|1905.2|1904.9|945
1607547560000|2020-12-09 20:59:20|1905.3|1905|1904.2|1903.9|1905.3|1905|1904.2|1903.9|704
1607547570000|2020-12-09 20:59:30|1904|1903.7|1904.3|1904|1904.4|1904.1|1903.2|1902.9|1180
1607547580000|2020-12-09 20:59:40|1904.4|1904.1|1905.1|1904.8|1905.6|1905.3|1904.4|1904.1|1136
1607547590000|2020-12-09 20:59:50|1905|1904.7|1903.6|1903.3|1905|1904.7|1903|1902.7|3174
1607547600000|2020-12-09 21:00:00|1903.4|1903.1|1902.1|1901.8|1903.4|1903.1|1900.7|1900.4|1281
1607547610000|2020-12-09 21:00:10|1902.2|1901.9|1902.7|1902.4|1902.7|1902.4|1901.8|1901.5|391
1607547620000|2020-12-09 21:00:20|1902.6|1902.3|1901.3|1901|1902.6|1902.3|1901.1|1900.8|625
1607547630000|2020-12-09 21:00:30|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1900.5|1900.2|170
1607547640000|2020-12-09 21:00:40|1901.4|1901.1|1901.6|1901.3|1902.1|1901.8|1901.2|1900.9|257
1607547650000|2020-12-09 21:00:50|1901.5|1901.2|1901.2|1900.9|1901.5|1901.2|1901|1900.7|188
1607547660000|2020-12-09 21:01:00|1901.1|1900.8|1901.8|1901.5|1901.8|1901.5|1901|1900.7|243
1607547670000|2020-12-09 21:01:10|1901.7|1901.4|1902.6|1902.3|1902.6|1902.3|1901.7|1901.4|177
1607547680000|2020-12-09 21:01:20|1902.3|1902|1902.3|1902|1902.4|1902.1|1902|1901.7|182
1607547690000|2020-12-09 21:01:30|1902.2|1901.9|1902.7|1902.4|1902.8|1902.5|1902.1|1901.8|60
1607547700000|2020-12-09 21:01:40|1902.6|1902.3|1902.4|1902.1|1902.6|1902.3|1901.9|1901.6|81
1607547710000|2020-12-09 21:01:50|1902.3|1902|1901.8|1901.5|1902.3|1902|1901.5|1901.2|89
1607547720000|2020-12-09 21:02:00|1901.6|1901.3|1901.8|1901.5|1902|1901.7|1901.6|1901.3|66
1607547730000|2020-12-09 21:02:10|1901.9|1901.6|1901.7|1901.4|1902.5|1902.2|1901.7|1901.4|173
1607547740000|2020-12-09 21:02:20|1901.8|1901.5|1901.9|1901.6|1902|1901.7|1901.7|1901.4|86
1607547750000|2020-12-09 21:02:30|1902|1901.7|1902.7|1902.4|1902.7|1902.4|1901.9|1901.6|206
1607547760000|2020-12-09 21:02:40|1902.8|1902.5|1902.4|1902.1|1902.9|1902.6|1902.4|1902.1|84
1607547770000|2020-12-09 21:02:50|1902.5|1902.2|1902.5|1902.2|1902.8|1902.5|1902.5|1902.2|81
1607547780000|2020-12-09 21:03:00|1902.6|1902.3|1902.5|1902.2|1902.7|1902.4|1902.4|1902.1|50
1607547790000|2020-12-09 21:03:10|1902.6|1902.3|1902.9|1902.6|1902.9|1902.6|1902.3|1902|34
1607547800000|2020-12-09 21:03:20|1903|1902.7|1903|1902.7|1903|1902.7|1902.9|1902.6|56
1607547810000|2020-12-09 21:03:30|1903.1|1902.8|1902.4|1902.1|1903.1|1902.8|1902.4|1902.1|54
1607547820000|2020-12-09 21:03:40|1902.5|1902.2|1902.4|1902.1|1902.6|1902.3|1902.4|1902.1|44
1607547830000|2020-12-09 21:03:50|1902.3|1902|1902.7|1902.4|1902.8|1902.5|1902.3|1902|100
1607547840000|2020-12-09 21:04:00|1902.6|1902.3|1902.5|1902.2|1902.7|1902.4|1902.4|1902.1|66
1607547850000|2020-12-09 21:04:10|1902.7|1902.4|1902.8|1902.5|1902.9|1902.6|1902.5|1902.2|136
1607547860000|2020-12-09 21:04:20|1902.9|1902.6|1902.7|1902.4|1902.9|1902.6|1902.6|1902.3|51
1607547870000|2020-12-09 21:04:30|1902.6|1902.3|1902|1901.7|1902.7|1902.4|1901.8|1901.5|81
1607547880000|2020-12-09 21:04:40|1901.9|1901.6|1901.8|1901.5|1902.2|1901.9|1901.8|1901.5|113
1607547890000|2020-12-09 21:04:50|1901.9|1901.6|1901.9|1901.6|1902.1|1901.8|1901.6|1901.3|57
1607547900000|2020-12-09 21:05:00|1901.8|1901.5|1902.1|1901.8|1902.1|1901.8|1901.8|1901.5|53
1607547910000|2020-12-09 21:05:10|1901.8|1901.5|1902.1|1901.8|1902.1|1901.8|1901.5|1901.2|85
1607547920000|2020-12-09 21:05:20|1902|1901.7|1901.7|1901.4|1902|1901.7|1901.6|1901.3|48
1607547930000|2020-12-09 21:05:30|1901.8|1901.5|1902|1901.7|1902.1|1901.8|1901.8|1901.5|32
1607547940000|2020-12-09 21:05:40|1901.9|1901.6|1901.6|1901.3|1901.9|1901.6|1901.6|1901.3|37
1607547950000|2020-12-09 21:05:50|1901.4|1901.1|1901.3|1901|1901.6|1901.3|1901.2|1900.9|38
1607547960000|2020-12-09 21:06:00|1901.4|1901.1|1901.4|1901.1|1901.6|1901.3|1901.2|1900.9|41
1607547970000|2020-12-09 21:06:10|1901.3|1901|1901.5|1901.2|1901.6|1901.3|1901.3|1901|42
1607547980000|2020-12-09 21:06:20|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.3|1901|10
1607547990000|2020-12-09 21:06:30|1901.2|1900.9|1901.1|1900.8|1901.2|1900.9|1900.8|1900.5|27
1607548000000|2020-12-09 21:06:40|1901.2|1900.9|1901.3|1901|1901.3|1901|1900.8|1900.5|43
1607548010000|2020-12-09 21:06:50|1901.4|1901.1|1901.4|1901.1|1901.7|1901.4|1901.4|1901.1|52
1607548020000|2020-12-09 21:07:00|1901.3|1901|1901.4|1901.1|1901.4|1901.1|1901.2|1900.9|64
1607548030000|2020-12-09 21:07:10|1901.5|1901.2|1901.2|1900.9|1901.5|1901.2|1901.2|1900.9|8
1607548040000|2020-12-09 21:07:20|1901.3|1901|1901.5|1901.2|1901.5|1901.2|1901.3|1901|22
1607548050000|2020-12-09 21:07:30|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1901.3|1901|50
1607548060000|2020-12-09 21:07:40|1901.2|1900.9|1901.2|1900.9|1901.3|1901|1901.2|1900.9|30
1607548070000|2020-12-09 21:07:50|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|25
1607548090000|2020-12-09 21:08:10|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|6
1607548100000|2020-12-09 21:08:20|1901.1|1900.8|1901.2|1900.9|1901.3|1901|1901.1|1900.8|24
1607548110000|2020-12-09 21:08:30|||||||||1
1607548120000|2020-12-09 21:08:40|1901.1|1900.8|1900.9|1900.6|1901.2|1900.9|1900.9|1900.6|32
1607548130000|2020-12-09 21:08:50|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.6|1900.3|23
1607548140000|2020-12-09 21:09:00|1900.8|1900.5|1900.6|1900.3|1900.8|1900.5|1900.6|1900.3|13
1607548150000|2020-12-09 21:09:10|1900.5|1900.2|1900.6|1900.3|1900.6|1900.3|1900.4|1900.1|36
1607548160000|2020-12-09 21:09:20|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.4|1900.1|23
1607548170000|2020-12-09 21:09:30|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.5|1900.2|18
1607548180000|2020-12-09 21:09:40|1900.7|1900.4|1900.6|1900.3|1900.7|1900.4|1900.3|1900|106
1607548190000|2020-12-09 21:09:50|1900.7|1900.4|1901.1|1900.8|1901.1|1900.8|1900.6|1900.3|73
1607548200000|2020-12-09 21:10:00|1901.3|1901|1901.1|1900.8|1901.3|1901|1901.1|1900.8|70
1607548210000|2020-12-09 21:10:10|1901.2|1900.9|1901.2|1900.9|1901.4|1901.1|1901.1|1900.8|56
1607548220000|2020-12-09 21:10:20|1901.1|1900.8|1900.9|1900.6|1901.1|1900.8|1900.9|1900.6|42
1607548230000|2020-12-09 21:10:30|1900.7|1900.4|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|22
1607548240000|2020-12-09 21:10:40|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|21
1607548250000|2020-12-09 21:10:50|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|34
1607548260000|2020-12-09 21:11:00|1900.6|1900.3|1900.4|1900.1|1900.6|1900.3|1900.4|1900.1|37
1607548270000|2020-12-09 21:11:10|1900.5|1900.2|1901|1900.7|1901|1900.7|1900.5|1900.2|65
1607548280000|2020-12-09 21:11:20|1901.1|1900.8|1901|1900.7|1901.1|1900.8|1901|1900.7|9
1607548290000|2020-12-09 21:11:30|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|22
1607548300000|2020-12-09 21:11:40|1901|1900.7|1901|1900.7|1901.1|1900.8|1900.9|1900.6|22
1607548310000|2020-12-09 21:11:50|1900.8|1900.5|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|77
1607548320000|2020-12-09 21:12:00|1900.7|1900.4|1900.8|1900.5|1900.9|1900.6|1900.6|1900.3|13
1607548330000|2020-12-09 21:12:10|1900.9|1900.6|1901.1|1900.8|1901.1|1900.8|1900.7|1900.4|51
1607548340000|2020-12-09 21:12:20|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.2|1900.9|52
1607548350000|2020-12-09 21:12:30|1901.4|1901.1|1901.2|1900.9|1901.6|1901.3|1901.2|1900.9|153
1607548360000|2020-12-09 21:12:40|1901.3|1901|1901.5|1901.2|1901.5|1901.2|1901.3|1901|21
1607548370000|2020-12-09 21:12:50|1901.6|1901.3|1901.5|1901.2|1901.6|1901.3|1901.5|1901.2|115
1607548380000|2020-12-09 21:13:00|1901.7|1901.4|1902.3|1902|1902.3|1902|1901.7|1901.4|192
1607548390000|2020-12-09 21:13:10|1902.2|1901.9|1902.9|1902.6|1902.9|1902.6|1902.1|1901.8|106
1607548400000|2020-12-09 21:13:20|1903|1902.7|1903.4|1903.1|1903.4|1903.1|1903|1902.7|66
1607548410000|2020-12-09 21:13:30|1903.3|1903|1903.6|1903.3|1903.7|1903.4|1903.3|1903|90
1607548420000|2020-12-09 21:13:40|1903.7|1903.4|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|72
1607548430000|2020-12-09 21:13:50|1903.8|1903.5|1904|1903.7|1904|1903.7|1903.8|1903.5|44
1607548440000|2020-12-09 21:14:00|1904.1|1903.8|1903.9|1903.6|1904.2|1903.9|1903.9|1903.6|117
1607548450000|2020-12-09 21:14:10|1904|1903.7|1904.3|1904|1904.3|1904|1903.9|1903.6|62
1607548460000|2020-12-09 21:14:20|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904|1903.7|22
1607548470000|2020-12-09 21:14:30|1904.2|1903.9|1904.3|1904|1904.5|1904.2|1904.2|1903.9|34
1607548480000|2020-12-09 21:14:40|1904.4|1904.1|1904.2|1903.9|1904.5|1904.2|1904.1|1903.8|89
1607548490000|2020-12-09 21:14:50|1904.3|1904|1904.4|1903.6|1904.4|1904|1903.9|1903.6|34
1607548500000|2020-12-09 21:15:00|1904.3|1903.5|1904.3|1903.5|1904.4|1903.6|1904|1903.2|1
1607548510000|2020-12-09 21:15:10|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|0
1607548530000|2020-12-09 21:15:30|1904.5|1903.7|1904.4|1903.6|1904.5|1903.7|1904.4|1903.6|0
1607548560000|2020-12-09 21:16:00|1904.3|1903.5|1904.2|1903.4|1904.3|1903.5|1904.2|1903.4|0
1607548570000|2020-12-09 21:16:10|1904.3|1903.5|1904.2|1903.4|1904.3|1903.5|1904.2|1903.4|0
1607548590000|2020-12-09 21:16:30|1904.1|1903.3|1904.2|1903.4|1904.2|1903.4|1904.1|1903.3|0
1607548640000|2020-12-09 21:17:20|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|0
1607548650000|2020-12-09 21:17:30|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607548670000|2020-12-09 21:17:50|1904.1|1903.3|1903.9|1903.1|1904.1|1903.3|1903.9|1903.1|0
1607548700000|2020-12-09 21:18:20|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607548730000|2020-12-09 21:18:50|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|0
1607548740000|2020-12-09 21:19:00|1904|1903.2|1903.9|1903.1|1904.1|1903.3|1903.9|1903.1|0
1607548760000|2020-12-09 21:19:20|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607548770000|2020-12-09 21:19:30|1903.8|1903|1903.8|1903|1903.8|1903|1903.8|1903|0
1607548780000|2020-12-09 21:19:40|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607548790000|2020-12-09 21:19:50|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|0
1607548800000|2020-12-09 21:20:00|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607548820000|2020-12-09 21:20:20|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|0
1607548840000|2020-12-09 21:20:40|1904|1903.2|1903.9|1903.1|1904|1903.2|1903.9|1903.1|0
1607548850000|2020-12-09 21:20:50|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607548940000|2020-12-09 21:22:20|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|0
1607548950000|2020-12-09 21:22:30|1904|1903.2|1904.1|1903.3|1904.1|1903.3|1904|1903.2|0
1607549030000|2020-12-09 21:23:50|1904.2|1903.4|1904.1|1903.3|1904.2|1903.4|1904.1|1903.3|0
1607549040000|2020-12-09 21:24:00|1904.2|1903.4|1904.1|1903.3|1904.2|1903.4|1904.1|1903.3|0
1607549190000|2020-12-09 21:26:30|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607549210000|2020-12-09 21:26:50|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|1904.1|1903.3|0
1607549250000|2020-12-09 21:27:30|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607549280000|2020-12-09 21:28:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|0
1607549290000|2020-12-09 21:28:10|1904|1903.2|1904|1903.2|1904|1903.2|1904|1903.2|0
1607549300000|2020-12-09 21:28:20|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|0
1607549360000|2020-12-09 21:29:20|1903.8|1903|1903.8|1903|1903.8|1903|1903.8|1903|0
1607549380000|2020-12-09 21:29:40|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|0
1607549390000|2020-12-09 21:29:50|1903.8|1903|1903.8|1903|1903.8|1903|1903.8|1903|0
1607549400000|2020-12-09 21:30:00|1903.6|1903.3|1903.8|1903.5|1904|1903.7|1903.5|1903.2|49
1607549410000|2020-12-09 21:30:10|1903.6|1903.3|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|30
1607549420000|2020-12-09 21:30:20|||||||||8
1607549430000|2020-12-09 21:30:30|1904|1903.7|1904|1903.7|1904|1903.7|1903.9|1903.6|5
1607549440000|2020-12-09 21:30:40|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|2
1607549450000|2020-12-09 21:30:50|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.7|1903.4|24
1607549460000|2020-12-09 21:31:00|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|3
1607549470000|2020-12-09 21:31:10|1904.1|1903.8|1904.4|1904.1|1904.4|1904.1|1904.1|1903.8|7
1607549480000|2020-12-09 21:31:20|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|2
1607549500000|2020-12-09 21:31:40|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|6
1607549510000|2020-12-09 21:31:50|||||||||7
1607549520000|2020-12-09 21:32:00|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|7
1607549530000|2020-12-09 21:32:10|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|5
1607549540000|2020-12-09 21:32:20|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|8
1607549550000|2020-12-09 21:32:30|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.5|1904.2|8
1607549560000|2020-12-09 21:32:40|1904.5|1904.2|1904.5|1904.2|1904.6|1904.3|1904.5|1904.2|7
1607549570000|2020-12-09 21:32:50|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|6
1607549580000|2020-12-09 21:33:00|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|4
1607549590000|2020-12-09 21:33:10|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|4
1607549600000|2020-12-09 21:33:20|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.6|1904.3|3
1607549610000|2020-12-09 21:33:30|1904.5|1904.2|1904.7|1904.4|1904.7|1904.4|1904.5|1904.2|8
1607549620000|2020-12-09 21:33:40|1904.6|1904.3|1904.7|1904.4|1904.7|1904.4|1904.6|1904.3|3
1607549630000|2020-12-09 21:33:50|1904.5|1904.2|1904.7|1904.4|1904.7|1904.4|1904.5|1904.2|9
1607549640000|2020-12-09 21:34:00|1904.8|1904.5|1904.9|1904.6|1905|1904.7|1904.7|1904.4|14
1607549650000|2020-12-09 21:34:10|||||||||12
1607549660000|2020-12-09 21:34:20|1905|1904.7|1905.1|1904.8|1905.1|1904.8|1905|1904.7|2
1607549670000|2020-12-09 21:34:30|||||||||4
1607549680000|2020-12-09 21:34:40|1904.9|1904.6|1905|1904.7|1905|1904.7|1904.9|1904.6|8
1607549690000|2020-12-09 21:34:50|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1
1607549700000|2020-12-09 21:35:00|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|22
1607549710000|2020-12-09 21:35:10|1904.7|1904.4|1904.8|1904.5|1904.8|1904.5|1904.7|1904.4|8
1607549740000|2020-12-09 21:35:40|1904.9|1904.6|1904.8|1904.5|1904.9|1904.6|1904.8|1904.5|3
1607549750000|2020-12-09 21:35:50|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1
1607549760000|2020-12-09 21:36:00|1905|1904.7|1905.1|1904.8|1905.1|1904.8|1905|1904.7|4
1607549770000|2020-12-09 21:36:10|1904.9|1904.6|1904.9|1904.6|1905|1904.7|1904.9|1904.6|3
1607549780000|2020-12-09 21:36:20|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|23
1607549790000|2020-12-09 21:36:30|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|20
1607549800000|2020-12-09 21:36:40|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|9
1607549810000|2020-12-09 21:36:50|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|3
1607549820000|2020-12-09 21:37:00|1904.8|1904.5|1905|1904.7|1905|1904.7|1904.8|1904.5|18
1607549830000|2020-12-09 21:37:10|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|6
1607549840000|2020-12-09 21:37:20|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1
1607549860000|2020-12-09 21:37:40|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|17
1607549890000|2020-12-09 21:38:10|1905|1904.7|1905.2|1904.9|1905.2|1904.9|1905|1904.7|11
1607549900000|2020-12-09 21:38:20|1905.1|1904.8|1905.2|1904.9|1905.2|1904.9|1905.1|1904.8|9
1607549910000|2020-12-09 21:38:30|1905.3|1905|1905.1|1904.8|1905.3|1905|1905.1|1904.8|6
1607549920000|2020-12-09 21:38:40|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905.1|1904.8|8
1607549930000|2020-12-09 21:38:50|||||||||5
1607549940000|2020-12-09 21:39:00|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|2
1607549950000|2020-12-09 21:39:10|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|2
1607549970000|2020-12-09 21:39:30|||||||||13
1607549980000|2020-12-09 21:39:40|1905.3|1905|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|16
1607549990000|2020-12-09 21:39:50|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|5
1607550000000|2020-12-09 21:40:00|||||||||1
1607550010000|2020-12-09 21:40:10|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|5
1607550020000|2020-12-09 21:40:20|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|4
1607550040000|2020-12-09 21:40:40|1904.6|1904.3|1904.5|1904.2|1904.6|1904.3|1904.5|1904.2|12
1607550050000|2020-12-09 21:40:50|1904.4|1904.1|1904.5|1904.2|1904.5|1904.2|1904.4|1904.1|15
1607550060000|2020-12-09 21:41:00|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|5
1607550070000|2020-12-09 21:41:10|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|3
1607550090000|2020-12-09 21:41:30|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|2
1607550130000|2020-12-09 21:42:10|1904.7|1904.4|1904.9|1904.6|1904.9|1904.6|1904.7|1904.4|11
1607550140000|2020-12-09 21:42:20|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|6
1607550150000|2020-12-09 21:42:30|||||||||1
1607550160000|2020-12-09 21:42:40|1904.9|1904.6|1904.9|1904.6|1905|1904.7|1904.9|1904.6|11
1607550170000|2020-12-09 21:42:50|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|1
1607550180000|2020-12-09 21:43:00|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|14
1607550190000|2020-12-09 21:43:10|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|4
1607550200000|2020-12-09 21:43:20|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|5
1607550210000|2020-12-09 21:43:30|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1
1607550230000|2020-12-09 21:43:50|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|13
1607550250000|2020-12-09 21:44:10|||||||||3
1607550260000|2020-12-09 21:44:20|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1
1607550280000|2020-12-09 21:44:40|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1
1607550300000|2020-12-09 21:45:00|||||||||11
1607550320000|2020-12-09 21:45:20|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|10
1607550330000|2020-12-09 21:45:30|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|7
1607550360000|2020-12-09 21:46:00|||||||||1
1607550370000|2020-12-09 21:46:10|1904.7|1904.4|1904.4|1904.1|1904.7|1904.4|1904.4|1904.1|18
1607550390000|2020-12-09 21:46:30|||||||||3
1607550400000|2020-12-09 21:46:40|||||||||1
1607550410000|2020-12-09 21:46:50|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1
1607550420000|2020-12-09 21:47:00|1904.6|1904.3|1904.7|1904.4|1904.7|1904.4|1904.6|1904.3|5
1607550440000|2020-12-09 21:47:20|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1
1607550460000|2020-12-09 21:47:40|1904.8|1904.5|1904.4|1904.1|1904.8|1904.5|1904.4|1904.1|17
1607550480000|2020-12-09 21:48:00|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1
1607550490000|2020-12-09 21:48:10|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.3|1904|5
1607550500000|2020-12-09 21:48:20|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|5
1607550510000|2020-12-09 21:48:30|||||||||1
1607550520000|2020-12-09 21:48:40|||||||||4
1607550530000|2020-12-09 21:48:50|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|4
1607550540000|2020-12-09 21:49:00|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|10
1607550550000|2020-12-09 21:49:10|1904.2|1903.9|1903.7|1903.4|1904.2|1903.9|1903.7|1903.4|21
1607550560000|2020-12-09 21:49:20|1903.9|1903.6|1904|1903.7|1904|1903.7|1903.9|1903.6|15
1607550570000|2020-12-09 21:49:30|||||||||1
1607550580000|2020-12-09 21:49:40|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|1
1607550600000|2020-12-09 21:50:00|1904.2|1903.9|1904.5|1904.2|1904.5|1904.2|1904.2|1903.9|4
1607550630000|2020-12-09 21:50:30|1904.7|1904.4|1904.8|1904.5|1904.8|1904.5|1904.7|1904.4|9
1607550660000|2020-12-09 21:51:00|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1
1607550670000|2020-12-09 21:51:10|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|1
1607550690000|2020-12-09 21:51:30|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|2
1607550700000|2020-12-09 21:51:40|1905|1904.7|1905.1|1904.8|1905.1|1904.8|1905|1904.7|4
1607550710000|2020-12-09 21:51:50|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|6
1607550720000|2020-12-09 21:52:00|1905.3|1905|1905.2|1904.9|1905.3|1905|1905.2|1904.9|8
1607550730000|2020-12-09 21:52:10|||||||||3
1607550740000|2020-12-09 21:52:20|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1
1607550750000|2020-12-09 21:52:30|1905.3|1905|1905.4|1905.1|1905.4|1905.1|1905.3|1905|5
1607550760000|2020-12-09 21:52:40|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.5|1905.2|5
1607550780000|2020-12-09 21:53:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607550790000|2020-12-09 21:53:10|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|7
1607550800000|2020-12-09 21:53:20|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|11
1607550810000|2020-12-09 21:53:30|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.4|1905.1|47
1607550820000|2020-12-09 21:53:40|1905.4|1905.1|1905.2|1904.9|1905.4|1905.1|1905.1|1904.8|55
1607550830000|2020-12-09 21:53:50|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|4
1607550840000|2020-12-09 21:54:00|1905|1904.7|1905|1904.7|1905.1|1904.8|1905|1904.7|11
1607550860000|2020-12-09 21:54:20|1905.3|1905|1905.3|1905|1905.3|1905|1905.1|1904.8|15
1607550870000|2020-12-09 21:54:30|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|5
1607550880000|2020-12-09 21:54:40|1905.3|1905|1905.2|1904.9|1905.3|1905|1905.2|1904.9|5
1607550890000|2020-12-09 21:54:50|||||||||1
1607550900000|2020-12-09 21:55:00|1905.3|1905|1905.4|1905.1|1905.5|1905.2|1905.3|1905|19
1607550920000|2020-12-09 21:55:20|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|5
1607550940000|2020-12-09 21:55:40|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607550970000|2020-12-09 21:56:10|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607550980000|2020-12-09 21:56:20|||||||||1
1607551000000|2020-12-09 21:56:40|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607551020000|2020-12-09 21:57:00|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|4
1607551030000|2020-12-09 21:57:10|1905.4|1905.1|1905.5|1905.2|1905.6|1905.3|1905.4|1905.1|6
1607551040000|2020-12-09 21:57:20|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.2|1904.9|27
1607551050000|2020-12-09 21:57:30|||||||||7
1607551070000|2020-12-09 21:57:50|||||||||1
1607551080000|2020-12-09 21:58:00|||||||||2
1607551090000|2020-12-09 21:58:10|1905.2|1904.9|1905.1|1904.8|1905.3|1905|1905.1|1904.8|6
1607551110000|2020-12-09 21:58:30|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1
1607551120000|2020-12-09 21:58:40|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|5
1607551130000|2020-12-09 21:58:50|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1
1607551140000|2020-12-09 21:59:00|1905.8|1905.5|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|4
1607551150000|2020-12-09 21:59:10|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|8
1607551160000|2020-12-09 21:59:20|||||||||1
1607551170000|2020-12-09 21:59:30|1905.7|1905.4|1905.7|1905.4|1905.8|1905.5|1905.7|1905.4|3
1607551180000|2020-12-09 21:59:40|1905.8|1905.5|1905.7|1905.4|1905.8|1905.5|1905.7|1905.4|8
1607551190000|2020-12-09 21:59:50|1905.6|1905.3|1906|1905.2|1906|1905.3|1904.9|1904.6|14
1607551210000|2020-12-09 22:00:10|1906.1|1905.3|1906|1905.2|1906.1|1905.3|1906|1905.2|0
1607551220000|2020-12-09 22:00:20|1905.9|1905.1|1906|1905.2|1906|1905.2|1905.9|1905.1|0
1607551260000|2020-12-09 22:01:00|1905.8|1905|1905.9|1905.1|1905.9|1905.1|1905.8|1905|0
1607551290000|2020-12-09 22:01:30|1905.7|1904.9|1905.8|1905|1905.8|1905|1905.7|1904.9|0
1607551440000|2020-12-09 22:04:00|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|0
1607551520000|2020-12-09 22:05:20|1906|1905.2|1905.9|1905.1|1906.1|1905.3|1905.9|1905.1|0
1607551570000|2020-12-09 22:06:10|1905.8|1905|1905.8|1905|1905.8|1905|1905.8|1905|0
1607551610000|2020-12-09 22:06:50|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|0
1607551750000|2020-12-09 22:09:10|1905.8|1905|1905.9|1905.1|1905.9|1905.1|1905.8|1905|0
1607551760000|2020-12-09 22:09:20|1905.8|1905|1905.7|1904.9|1905.8|1905|1905.7|1904.9|0
1607551780000|2020-12-09 22:09:40|1905.8|1905|1905.7|1904.9|1905.8|1905|1905.7|1904.9|0
1607551810000|2020-12-09 22:10:10|1905.8|1905|1905.8|1905|1905.8|1905|1905.8|1905|0
1607551830000|2020-12-09 22:10:30|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607551860000|2020-12-09 22:11:00|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607551880000|2020-12-09 22:11:20|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607552190000|2020-12-09 22:16:30|1905.6|1904.8|1905.7|1904.9|1905.7|1904.9|1905.6|1904.8|0
1607552320000|2020-12-09 22:18:40|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607552530000|2020-12-09 22:22:10|1905.7|1904.9|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607552770000|2020-12-09 22:26:10|1905.7|1904.9|1905.9|1905.1|1905.9|1905.1|1905.7|1904.9|0
1607552780000|2020-12-09 22:26:20|1905.7|1904.9|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607552800000|2020-12-09 22:26:40|1905.7|1904.9|1905.8|1905|1905.8|1905|1905.7|1904.9|0
1607553080000|2020-12-09 22:31:20|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|0
1607553120000|2020-12-09 22:32:00|1905.8|1905|1905.6|1904.8|1905.8|1905|1905.6|1904.8|0
1607553140000|2020-12-09 22:32:20|1905.7|1904.9|1905.8|1905|1905.8|1905|1905.7|1904.9|0
1607553150000|2020-12-09 22:32:30|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607553160000|2020-12-09 22:32:40|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607553170000|2020-12-09 22:32:50|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607553180000|2020-12-09 22:33:00|1905.6|1904.8|1905.3|1904.5|1905.6|1904.8|1905.3|1904.5|0
1607553190000|2020-12-09 22:33:10|1905.2|1904.4|1905.2|1904.4|1905.2|1904.4|1905.2|1904.4|0
1607553210000|2020-12-09 22:33:30|1905.3|1904.5|1905.3|1904.5|1905.3|1904.5|1905.3|1904.5|0
1607553220000|2020-12-09 22:33:40|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607553240000|2020-12-09 22:34:00|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607553260000|2020-12-09 22:34:20|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607553270000|2020-12-09 22:34:30|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607553280000|2020-12-09 22:34:40|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607553300000|2020-12-09 22:35:00|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607553330000|2020-12-09 22:35:30|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607553440000|2020-12-09 22:37:20|1905.6|1904.8|1905.5|1904.7|1905.6|1904.8|1905.5|1904.7|0
1607553480000|2020-12-09 22:38:00|1905.1|1904.3|1905.1|1904.3|1905.1|1904.3|1905.1|1904.3|0
1607553540000|2020-12-09 22:39:00|1905.2|1904.4|1905.4|1904.6|1905.4|1904.6|1905.2|1904.4|0
1607553570000|2020-12-09 22:39:30|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607553580000|2020-12-09 22:39:40|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607553610000|2020-12-09 22:40:10|1905.5|1904.7|1905.4|1904.6|1905.5|1904.7|1905.4|1904.6|0
1607553670000|2020-12-09 22:41:10|1905.3|1904.5|1905.4|1904.6|1905.4|1904.6|1905.1|1904.3|0
1607553770000|2020-12-09 22:42:50|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607553860000|2020-12-09 22:44:20|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607553910000|2020-12-09 22:45:10|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607553920000|2020-12-09 22:45:20|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607554040000|2020-12-09 22:47:20|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607554050000|2020-12-09 22:47:30|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607554060000|2020-12-09 22:47:40|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607554080000|2020-12-09 22:48:00|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607554180000|2020-12-09 22:49:40|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607554220000|2020-12-09 22:50:20|1905.6|1904.8|1905.7|1904.9|1905.8|1905|1905.6|1904.8|0
1607554250000|2020-12-09 22:50:50|1905.8|1905|1905.8|1905|1905.8|1905|1905.7|1904.9|0
1607554290000|2020-12-09 22:51:30|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607554300000|2020-12-09 22:51:40|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607554310000|2020-12-09 22:51:50|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607554330000|2020-12-09 22:52:10|1905.8|1905|1905.8|1905|1905.8|1905|1905.8|1905|0
1607554340000|2020-12-09 22:52:20|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607554460000|2020-12-09 22:54:20|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607554470000|2020-12-09 22:54:30|1905.5|1904.7|1905.6|1904.8|1905.6|1904.8|1905.5|1904.7|0
1607554530000|2020-12-09 22:55:30|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607554550000|2020-12-09 22:55:50|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607554580000|2020-12-09 22:56:20|1905.8|1905|1905.8|1905|1905.8|1905|1905.8|1905|0
1607554650000|2020-12-09 22:57:30|1906|1905.2|1905.6|1904.8|1906|1905.2|1905.6|1904.8|0
1607554660000|2020-12-09 22:57:40|1905.7|1904.9|1905.9|1905.1|1905.9|1905.1|1905.7|1904.9|0
1607554670000|2020-12-09 22:57:50|1905.8|1905|1905.7|1904.9|1905.8|1905|1905.7|1904.9|0
1607554680000|2020-12-09 22:58:00|1905.6|1904.8|1905.6|1904.8|1905.7|1904.9|1905.6|1904.8|0
1607554690000|2020-12-09 22:58:10|1905.5|1904.7|1905.6|1904.8|1905.6|1904.8|1905.5|1904.7|0
1607554700000|2020-12-09 22:58:20|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|0
1607554710000|2020-12-09 22:58:30|1905.6|1904.8|1905.7|1904.9|1905.7|1904.9|1905.6|1904.8|0
1607554720000|2020-12-09 22:58:40|1905.8|1905|1905.8|1905|1905.8|1905|1905.8|1905|0
1607554730000|2020-12-09 22:58:50|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|1905.6|1904.8|0
1607554740000|2020-12-09 22:59:00|1905.7|1904.9|1905.7|1904.9|1905.8|1905|1905.7|1904.9|0
1607554750000|2020-12-09 22:59:10|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|1905.5|1904.7|0
1607554760000|2020-12-09 22:59:20|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607554770000|2020-12-09 22:59:30|1905.6|1904.8|1905.4|1904.6|1905.6|1904.8|1905.4|1904.6|0
1607554780000|2020-12-09 22:59:40|1905.6|1904.8|1905.5|1904.7|1905.6|1904.8|1905.5|1904.7|0
1607554790000|2020-12-09 22:59:50|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|1905.4|1904.6|0
1607554800000|2020-12-09 23:00:00|1905.5|1904.7|1905.4|1905.1|1905.5|1905.1|1904.6|1904.3|1
1607554810000|2020-12-09 23:00:10|1905.2|1904.9|1906.3|1906|1906.3|1906|1905.2|1904.9|23
1607554820000|2020-12-09 23:00:20|1905.6|1905.3|1905.9|1905.6|1905.9|1905.6|1905.5|1905.2|20
1607554830000|2020-12-09 23:00:30|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607554850000|2020-12-09 23:00:50|1905.5|1905.2|1905.3|1905|1905.5|1905.2|1905.3|1905|7
1607554860000|2020-12-09 23:01:00|1905|1904.7|1904.9|1904.6|1905|1904.7|1904.9|1904.6|11
1607554870000|2020-12-09 23:01:10|1904.6|1904.3|1904.6|1904.3|1904.8|1904.5|1904.6|1904.3|9
1607554880000|2020-12-09 23:01:20|||||||||2
1607554900000|2020-12-09 23:01:40|1904.8|1904.5|1905.4|1905.1|1905.4|1905.1|1904.8|1904.5|9
1607554920000|2020-12-09 23:02:00|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.1|1904.8|8
1607554970000|2020-12-09 23:02:50|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|3
1607554990000|2020-12-09 23:03:10|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.5|1905.2|3
1607555030000|2020-12-09 23:03:50|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607555040000|2020-12-09 23:04:00|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|3
1607555050000|2020-12-09 23:04:10|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|2
1607555070000|2020-12-09 23:04:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607555080000|2020-12-09 23:04:40|1905.7|1905.4|1906.1|1905.8|1906.1|1905.8|1905.7|1905.4|6
1607555100000|2020-12-09 23:05:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607555110000|2020-12-09 23:05:10|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|2
1607555130000|2020-12-09 23:05:30|1906|1905.7|1905.8|1905.5|1906|1905.7|1905.8|1905.5|4
1607555140000|2020-12-09 23:05:40|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|2
1607555160000|2020-12-09 23:06:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607555190000|2020-12-09 23:06:30|1905.8|1905.5|1905.8|1905.5|1906.1|1905.8|1905.8|1905.5|34
1607555210000|2020-12-09 23:06:50|1906.3|1906|1906.5|1906.2|1906.5|1906.2|1906.3|1906|4
1607555220000|2020-12-09 23:07:00|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607555250000|2020-12-09 23:07:30|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607555260000|2020-12-09 23:07:40|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607555270000|2020-12-09 23:07:50|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906.5|1906.2|2
1607555290000|2020-12-09 23:08:10|1906.8|1906.5|1906.9|1906.6|1906.9|1906.6|1906.8|1906.5|4
1607555300000|2020-12-09 23:08:20|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1907|1906.7|6
1607555310000|2020-12-09 23:08:30|1907.4|1907.1|1907.5|1907.2|1907.7|1907.4|1907.4|1907.1|30
1607555320000|2020-12-09 23:08:40|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.6|1907.3|24
1607555330000|2020-12-09 23:08:50|1907.8|1907.5|1906.5|1906.2|1907.8|1907.5|1906.5|1906.2|47
1607555340000|2020-12-09 23:09:00|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607555350000|2020-12-09 23:09:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607555360000|2020-12-09 23:09:20|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1
1607555370000|2020-12-09 23:09:30|1906.6|1906.3|1906.7|1906.4|1906.7|1906.4|1906.6|1906.3|5
1607555380000|2020-12-09 23:09:40|||||||||1
1607555390000|2020-12-09 23:09:50|1906.5|1906.2|1906.1|1905.8|1906.5|1906.2|1905.4|1905.1|74
1607555400000|2020-12-09 23:10:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607555420000|2020-12-09 23:10:20|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607555440000|2020-12-09 23:10:40|||||||||2
1607555460000|2020-12-09 23:11:00|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|2
1607555470000|2020-12-09 23:11:10|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|2
1607555480000|2020-12-09 23:11:20|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1906.2|1905.9|3
1607555490000|2020-12-09 23:11:30|||||||||1
1607555510000|2020-12-09 23:11:50|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|14
1607555520000|2020-12-09 23:12:00|||||||||1
1607555530000|2020-12-09 23:12:10|1905.8|1905.5|1905.9|1905.6|1905.9|1905.6|1905.8|1905.5|7
1607555540000|2020-12-09 23:12:20|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|3
1607555550000|2020-12-09 23:12:30|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607555560000|2020-12-09 23:12:40|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|7
1607555570000|2020-12-09 23:12:50|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607555590000|2020-12-09 23:13:10|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|7
1607555600000|2020-12-09 23:13:20|1906.8|1906.5|1906.8|1906.5|1907.1|1906.8|1906.8|1906.5|12
1607555610000|2020-12-09 23:13:30|||||||||5
1607555620000|2020-12-09 23:13:40|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|2
1607555630000|2020-12-09 23:13:50|1906.8|1906.5|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|6
1607555640000|2020-12-09 23:14:00|1907|1906.7|1907.2|1906.9|1907.3|1907|1907|1906.7|9
1607555660000|2020-12-09 23:14:20|1906.8|1906.5|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|3
1607555670000|2020-12-09 23:14:30|1906.7|1906.4|1906.9|1906.6|1906.9|1906.6|1906.7|1906.4|7
1607555680000|2020-12-09 23:14:40|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1
1607555690000|2020-12-09 23:14:50|||||||||3
1607555700000|2020-12-09 23:15:00|1906.3|1906|1906|1905.7|1906.3|1906|1906|1905.7|6
1607555720000|2020-12-09 23:15:20|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|4
1607555730000|2020-12-09 23:15:30|1905.8|1905.5|1905.8|1905.5|1906.1|1905.8|1905.8|1905.5|5
1607555740000|2020-12-09 23:15:40|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.6|1905.3|18
1607555750000|2020-12-09 23:15:50|1905.5|1905.2|1905.8|1905.5|1905.8|1905.5|1905.5|1905.2|5
1607555760000|2020-12-09 23:16:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607555770000|2020-12-09 23:16:10|1905.9|1905.6|1906.2|1905.9|1906.2|1905.9|1905.9|1905.6|2
1607555780000|2020-12-09 23:16:20|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|2
1607555790000|2020-12-09 23:16:30|||||||||2
1607555800000|2020-12-09 23:16:40|1906.1|1905.8|1906.1|1905.8|1906.2|1905.9|1906|1905.7|6
1607555820000|2020-12-09 23:17:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607555840000|2020-12-09 23:17:20|||||||||1
1607555850000|2020-12-09 23:17:30|1905.7|1905.4|1905.2|1904.9|1905.7|1905.4|1905|1904.7|59
1607555860000|2020-12-09 23:17:40|1904.9|1904.6|1904.8|1904.5|1904.9|1904.6|1904.8|1904.5|5
1607555870000|2020-12-09 23:17:50|1904.7|1904.4|1905|1904.7|1905.1|1904.8|1904.7|1904.4|30
1607555910000|2020-12-09 23:18:30|1904.6|1904.3|1904.8|1904.5|1904.8|1904.5|1904.6|1904.3|3
1607555920000|2020-12-09 23:18:40|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|2
1607555950000|2020-12-09 23:19:10|||||||||2
1607555970000|2020-12-09 23:19:30|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|3
1607555980000|2020-12-09 23:19:40|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|4
1607555990000|2020-12-09 23:19:50|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1
1607556000000|2020-12-09 23:20:00|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|2
1607556010000|2020-12-09 23:20:10|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|2
1607556020000|2020-12-09 23:20:20|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1
1607556070000|2020-12-09 23:21:10|1904.8|1904.5|1904.7|1904.4|1904.8|1904.5|1904.7|1904.4|8
1607556080000|2020-12-09 23:21:20|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|3
1607556120000|2020-12-09 23:22:00|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|2
1607556140000|2020-12-09 23:22:20|||||||||2
1607556160000|2020-12-09 23:22:40|1905.2|1904.9|1905.3|1905|1905.3|1905|1905.2|1904.9|3
1607556180000|2020-12-09 23:23:00|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607556190000|2020-12-09 23:23:10|1905.7|1905.4|1905.3|1905|1905.7|1905.4|1905.3|1905|10
1607556200000|2020-12-09 23:23:20|1905.2|1904.9|1905.6|1905.3|1905.6|1905.3|1905.1|1904.8|11
1607556210000|2020-12-09 23:23:30|1905.3|1905|1905.5|1905.2|1905.5|1905.2|1905.2|1904.9|11
1607556220000|2020-12-09 23:23:40|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|10
1607556240000|2020-12-09 23:24:00|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607556280000|2020-12-09 23:24:40|1905|1904.7|1905.2|1904.9|1905.3|1905|1904.9|1904.6|24
1607556290000|2020-12-09 23:24:50|1905|1904.7|1905.4|1905.1|1905.4|1905.1|1904.9|1904.6|9
1607556350000|2020-12-09 23:25:50|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.5|1905.2|4
1607556360000|2020-12-09 23:26:00|1905.8|1905.5|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|6
1607556400000|2020-12-09 23:26:40|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607556410000|2020-12-09 23:26:50|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607556440000|2020-12-09 23:27:20|||||||||2
1607556470000|2020-12-09 23:27:50|||||||||1
1607556480000|2020-12-09 23:28:00|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607556530000|2020-12-09 23:28:50|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607556560000|2020-12-09 23:29:20|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|2
1607556580000|2020-12-09 23:29:40|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607556600000|2020-12-09 23:30:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|6
1607556610000|2020-12-09 23:30:10|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|3
1607556640000|2020-12-09 23:30:40|1906|1905.7|1906.2|1905.9|1906.2|1905.9|1906|1905.7|2
1607556750000|2020-12-09 23:32:30|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|2
1607556810000|2020-12-09 23:33:30|1906.1|1905.8|1906|1905.7|1906.1|1905.8|1906|1905.7|2
1607556830000|2020-12-09 23:33:50|1905.9|1905.6|1905.5|1905.2|1905.9|1905.6|1905.5|1905.2|12
1607556840000|2020-12-09 23:34:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607556880000|2020-12-09 23:34:40|1905.4|1905.1|1905.6|1905.3|1905.6|1905.3|1905.4|1905.1|31
1607556890000|2020-12-09 23:34:50|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607556900000|2020-12-09 23:35:00|1905.8|1905.5|1905.7|1905.4|1906.3|1906|1905.7|1905.4|14
1607556910000|2020-12-09 23:35:10|1905.9|1905.6|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|2
1607556920000|2020-12-09 23:35:20|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|5
1607557010000|2020-12-09 23:36:50|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607557040000|2020-12-09 23:37:20|1906|1905.7|1905.9|1905.6|1906|1905.7|1905.9|1905.6|3
1607557050000|2020-12-09 23:37:30|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|2
1607557070000|2020-12-09 23:37:50|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607557080000|2020-12-09 23:38:00|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|2
1607557090000|2020-12-09 23:38:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607557110000|2020-12-09 23:38:30|1906.5|1906.2|1906.7|1906.4|1906.7|1906.4|1906.5|1906.2|2
1607557120000|2020-12-09 23:38:40|1906.6|1906.3|1907|1906.7|1907|1906.7|1906.6|1906.3|2
1607557150000|2020-12-09 23:39:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607557160000|2020-12-09 23:39:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607557170000|2020-12-09 23:39:30|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|5
1607557180000|2020-12-09 23:39:40|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|3
1607557190000|2020-12-09 23:39:50|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607557200000|2020-12-09 23:40:00|||||||||1
1607557210000|2020-12-09 23:40:10|1907.1|1906.8|1907.3|1907|1907.3|1907|1907.1|1906.8|16
1607557230000|2020-12-09 23:40:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|3
1607557290000|2020-12-09 23:41:30|1907|1906.7|1907.2|1906.9|1907.2|1906.9|1907|1906.7|4
1607557320000|2020-12-09 23:42:00|||||||||1
1607557330000|2020-12-09 23:42:10|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607557350000|2020-12-09 23:42:30|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607557360000|2020-12-09 23:42:40|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607557380000|2020-12-09 23:43:00|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607557390000|2020-12-09 23:43:10|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607557400000|2020-12-09 23:43:20|||||||||1
1607557410000|2020-12-09 23:43:30|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|3
1607557420000|2020-12-09 23:43:40|||||||||1
1607557430000|2020-12-09 23:43:50|1906.4|1906.1|1906.2|1905.9|1906.6|1906.3|1906.2|1905.9|8
1607557440000|2020-12-09 23:44:00|1906.4|1906.1|1906.5|1906.2|1906.5|1906.2|1906.2|1905.9|5
1607557450000|2020-12-09 23:44:10|||||||||2
1607557460000|2020-12-09 23:44:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607557510000|2020-12-09 23:45:10|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|3
1607557520000|2020-12-09 23:45:20|1906.4|1906.1|1905.8|1905.5|1906.4|1906.1|1905.8|1905.5|12
1607557530000|2020-12-09 23:45:30|1905.7|1905.4|1905.3|1905|1905.7|1905.4|1905.3|1905|8
1607557540000|2020-12-09 23:45:40|1905.4|1905.1|1905.4|1905.1|1905.6|1905.3|1905.4|1905.1|6
1607557550000|2020-12-09 23:45:50|||||||||1
1607557560000|2020-12-09 23:46:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|2
1607557570000|2020-12-09 23:46:10|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607557600000|2020-12-09 23:46:40|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607557610000|2020-12-09 23:46:50|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607557620000|2020-12-09 23:47:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|3
1607557640000|2020-12-09 23:47:20|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607557660000|2020-12-09 23:47:40|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|3
1607557700000|2020-12-09 23:48:20|1905.3|1905|1905.4|1905.1|1905.4|1905.1|1905.3|1905|6
1607557720000|2020-12-09 23:48:40|||||||||1
1607557730000|2020-12-09 23:48:50|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607557750000|2020-12-09 23:49:10|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1
1607557760000|2020-12-09 23:49:20|1905.3|1905|1905|1904.7|1905.3|1905|1905|1904.7|7
1607557780000|2020-12-09 23:49:40|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1
1607557800000|2020-12-09 23:50:00|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1
1607557820000|2020-12-09 23:50:20|||||||||1
1607557830000|2020-12-09 23:50:30|||||||||1
1607557840000|2020-12-09 23:50:40|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607557870000|2020-12-09 23:51:10|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1
1607557900000|2020-12-09 23:51:40|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607557910000|2020-12-09 23:51:50|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|2
1607557930000|2020-12-09 23:52:10|||||||||3
1607557940000|2020-12-09 23:52:20|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|2
1607558000000|2020-12-09 23:53:20|||||||||4
1607558030000|2020-12-09 23:53:50|1905.6|1905.3|1905.2|1904.9|1905.6|1905.3|1905.2|1904.9|3
1607558080000|2020-12-09 23:54:40|||||||||1
1607558090000|2020-12-09 23:54:50|||||||||1
1607558100000|2020-12-09 23:55:00|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607558130000|2020-12-09 23:55:30|||||||||1
1607558140000|2020-12-09 23:55:40|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1
1607558250000|2020-12-09 23:57:30|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607558370000|2020-12-09 23:59:30|1905.8|1905.5|1905.7|1905.4|1905.8|1905.5|1905.7|1905.4|2
1607558390000|2020-12-09 23:59:50|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607558400000|2020-12-10 00:00:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607558420000|2020-12-10 00:00:20|1906.3|1906|1906.6|1906.3|1906.6|1906.3|1906.3|1906|6
1607558430000|2020-12-10 00:00:30|1906.8|1906.5|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|3
1607558460000|2020-12-10 00:01:00|||||||||3
1607558470000|2020-12-10 00:01:10|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|4
1607558480000|2020-12-10 00:01:20|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|2
1607558500000|2020-12-10 00:01:40|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|4
1607558510000|2020-12-10 00:01:50|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|3
1607558520000|2020-12-10 00:02:00|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607558550000|2020-12-10 00:02:30|||||||||2
1607558570000|2020-12-10 00:02:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607558580000|2020-12-10 00:03:00|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|6
1607558590000|2020-12-10 00:03:10|||||||||2
1607558630000|2020-12-10 00:03:50|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607558680000|2020-12-10 00:04:40|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607558690000|2020-12-10 00:04:50|1905.4|1905.1|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|6
1607558710000|2020-12-10 00:05:10|||||||||1
1607558740000|2020-12-10 00:05:40|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|4
1607558750000|2020-12-10 00:05:50|1904.3|1904|1904.6|1904.3|1904.6|1904.3|1904.3|1904|11
1607558770000|2020-12-10 00:06:10|||||||||6
1607558790000|2020-12-10 00:06:30|||||||||1
1607558800000|2020-12-10 00:06:40|1905|1904.7|1904.8|1904.5|1905|1904.7|1904.8|1904.5|4
1607558860000|2020-12-10 00:07:40|||||||||1
1607558880000|2020-12-10 00:08:00|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|2
1607558890000|2020-12-10 00:08:10|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|2
1607558900000|2020-12-10 00:08:20|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|3
1607558910000|2020-12-10 00:08:30|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|5
1607558960000|2020-12-10 00:09:20|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|2
1607558980000|2020-12-10 00:09:40|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|3
1607558990000|2020-12-10 00:09:50|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|2
1607559000000|2020-12-10 00:10:00|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|2
1607559010000|2020-12-10 00:10:10|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607559050000|2020-12-10 00:10:50|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|6
1607559070000|2020-12-10 00:11:10|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607559080000|2020-12-10 00:11:20|1906.5|1906.2|1906.2|1905.9|1906.6|1906.3|1906.2|1905.9|5
1607559090000|2020-12-10 00:11:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607559110000|2020-12-10 00:11:50|1906.8|1906.5|1907|1906.7|1907|1906.7|1906.8|1906.5|4
1607559120000|2020-12-10 00:12:00|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|3
1607559140000|2020-12-10 00:12:20|1907|1906.7|1907|1906.7|1907|1906.7|1906.9|1906.6|4
1607559150000|2020-12-10 00:12:30|||||||||2
1607559160000|2020-12-10 00:12:40|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607559310000|2020-12-10 00:15:10|1906.7|1906.4|1906.4|1906.1|1906.7|1906.4|1906.4|1906.1|32
1607559320000|2020-12-10 00:15:20|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|2
1607559360000|2020-12-10 00:16:00|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607559370000|2020-12-10 00:16:10|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|3
1607559380000|2020-12-10 00:16:20|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607559450000|2020-12-10 00:17:30|1906.1|1905.8|1906|1905.7|1906.1|1905.8|1906|1905.7|3
1607559480000|2020-12-10 00:18:00|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.4|1905.1|2
1607559510000|2020-12-10 00:18:30|||||||||3
1607559520000|2020-12-10 00:18:40|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|2
1607559530000|2020-12-10 00:18:50|||||||||1
1607559540000|2020-12-10 00:19:00|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|4
1607559570000|2020-12-10 00:19:30|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.5|1905.2|2
1607559650000|2020-12-10 00:20:50|||||||||1
1607559680000|2020-12-10 00:21:20|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|2
1607559720000|2020-12-10 00:22:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|3
1607559760000|2020-12-10 00:22:40|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|2
1607559770000|2020-12-10 00:22:50|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607559790000|2020-12-10 00:23:10|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.9|1905.6|3
1607559800000|2020-12-10 00:23:20|||||||||4
1607559810000|2020-12-10 00:23:30|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607559830000|2020-12-10 00:23:50|||||||||1
1607559840000|2020-12-10 00:24:00|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607559850000|2020-12-10 00:24:10|||||||||3
1607559900000|2020-12-10 00:25:00|||||||||1
1607559920000|2020-12-10 00:25:20|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607559930000|2020-12-10 00:25:30|1905.4|1905.1|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|7
1607559980000|2020-12-10 00:26:20|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607559990000|2020-12-10 00:26:30|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|2
1607560040000|2020-12-10 00:27:20|||||||||5
1607560050000|2020-12-10 00:27:30|||||||||1
1607560090000|2020-12-10 00:28:10|1905.4|1905.1|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|3
1607560110000|2020-12-10 00:28:30|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1
1607560150000|2020-12-10 00:29:10|1905.3|1905|1905.6|1905.3|1905.6|1905.3|1905.3|1905|3
1607560220000|2020-12-10 00:30:20|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607560250000|2020-12-10 00:30:50|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|4
1607560300000|2020-12-10 00:31:40|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607560320000|2020-12-10 00:32:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607560340000|2020-12-10 00:32:20|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.3|1905|25
1607560360000|2020-12-10 00:32:40|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607560400000|2020-12-10 00:33:20|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|2
1607560410000|2020-12-10 00:33:30|||||||||1
1607560420000|2020-12-10 00:33:40|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607560440000|2020-12-10 00:34:00|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607560460000|2020-12-10 00:34:20|||||||||1
1607560470000|2020-12-10 00:34:30|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607560480000|2020-12-10 00:34:40|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|2
1607560510000|2020-12-10 00:35:10|1906.2|1905.9|1905.8|1905.5|1906.2|1905.9|1905.8|1905.5|10
1607560520000|2020-12-10 00:35:20|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607560530000|2020-12-10 00:35:30|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607560550000|2020-12-10 00:35:50|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|3
1607560560000|2020-12-10 00:36:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607560580000|2020-12-10 00:36:20|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607560610000|2020-12-10 00:36:50|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607560640000|2020-12-10 00:37:20|1906|1905.7|1906.3|1906|1906.3|1906|1906|1905.7|6
1607560650000|2020-12-10 00:37:30|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607560660000|2020-12-10 00:37:40|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|3
1607560670000|2020-12-10 00:37:50|||||||||2
1607560690000|2020-12-10 00:38:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|5
1607560710000|2020-12-10 00:38:30|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607560720000|2020-12-10 00:38:40|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607560750000|2020-12-10 00:39:10|||||||||1
1607560820000|2020-12-10 00:40:20|1906.8|1906.5|1907|1906.7|1907|1906.7|1906.8|1906.5|4
1607560830000|2020-12-10 00:40:30|1907.1|1906.8|1907.2|1906.9|1907.3|1907|1907.1|1906.8|5
1607560900000|2020-12-10 00:41:40|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607560930000|2020-12-10 00:42:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|8
1607560940000|2020-12-10 00:42:20|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607560950000|2020-12-10 00:42:30|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607560960000|2020-12-10 00:42:40|1907.8|1907.5|1908.1|1907.8|1908.1|1907.8|1907.8|1907.5|4
1607560990000|2020-12-10 00:43:10|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607561030000|2020-12-10 00:43:50|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607561060000|2020-12-10 00:44:20|1907.8|1907.5|1907.8|1907.5|1908|1907.7|1907.8|1907.5|4
1607561120000|2020-12-10 00:45:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607561150000|2020-12-10 00:45:50|||||||||2
1607561170000|2020-12-10 00:46:10|||||||||1
1607561190000|2020-12-10 00:46:30|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607561230000|2020-12-10 00:47:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607561240000|2020-12-10 00:47:20|||||||||1
1607561370000|2020-12-10 00:49:30|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.6|1907.3|3
1607561390000|2020-12-10 00:49:50|1907.4|1907.1|1907.3|1907|1907.4|1907.1|1907.3|1907|5
1607561400000|2020-12-10 00:50:00|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.6|1906.3|12
1607561410000|2020-12-10 00:50:10|1906.7|1906.4|1907.1|1906.8|1907.1|1906.8|1906.7|1906.4|12
1607561460000|2020-12-10 00:51:00|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607561500000|2020-12-10 00:51:40|1906.7|1906.4|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|2
1607561570000|2020-12-10 00:52:50|||||||||2
1607561580000|2020-12-10 00:53:00|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607561600000|2020-12-10 00:53:20|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607561680000|2020-12-10 00:54:40|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607561690000|2020-12-10 00:54:50|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|3
1607561700000|2020-12-10 00:55:00|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|2
1607561720000|2020-12-10 00:55:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607561730000|2020-12-10 00:55:30|||||||||1
1607561770000|2020-12-10 00:56:10|||||||||1
1607561780000|2020-12-10 00:56:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607561790000|2020-12-10 00:56:30|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|8
1607561800000|2020-12-10 00:56:40|||||||||1
1607561810000|2020-12-10 00:56:50|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1
1607561840000|2020-12-10 00:57:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607561860000|2020-12-10 00:57:40|||||||||3
1607561890000|2020-12-10 00:58:10|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607561920000|2020-12-10 00:58:40|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607561940000|2020-12-10 00:59:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607561960000|2020-12-10 00:59:20|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|2
1607561980000|2020-12-10 00:59:40|||||||||1
1607562000000|2020-12-10 01:00:00|1906.2|1905.9|1906|1905.7|1906.2|1905.9|1905.9|1905.6|14
1607562010000|2020-12-10 01:00:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607562020000|2020-12-10 01:00:20|1907.2|1906.9|1907.4|1907.1|1907.4|1907.1|1907.2|1906.9|5
1607562030000|2020-12-10 01:00:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.1|1906.8|9
1607562040000|2020-12-10 01:00:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|5
1607562060000|2020-12-10 01:01:00|||||||||2
1607562070000|2020-12-10 01:01:10|||||||||1
1607562080000|2020-12-10 01:01:20|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|4
1607562090000|2020-12-10 01:01:30|1907.4|1907.1|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|2
1607562110000|2020-12-10 01:01:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|6
1607562130000|2020-12-10 01:02:10|1907.5|1907.2|1907.7|1907.4|1907.7|1907.4|1907.5|1907.2|5
1607562140000|2020-12-10 01:02:20|1907.8|1907.5|1907.6|1907.3|1907.8|1907.5|1907.6|1907.3|2
1607562170000|2020-12-10 01:02:50|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607562180000|2020-12-10 01:03:00|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.8|1907.5|3
1607562190000|2020-12-10 01:03:10|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|3
1607562220000|2020-12-10 01:03:40|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|12
1607562260000|2020-12-10 01:04:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607562270000|2020-12-10 01:04:30|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607562280000|2020-12-10 01:04:40|||||||||2
1607562290000|2020-12-10 01:04:50|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|3
1607562300000|2020-12-10 01:05:00|1906.8|1906.5|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|8
1607562310000|2020-12-10 01:05:10|||||||||2
1607562320000|2020-12-10 01:05:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|8
1607562330000|2020-12-10 01:05:30|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|4
1607562340000|2020-12-10 01:05:40|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|2
1607562350000|2020-12-10 01:05:50|||||||||1
1607562360000|2020-12-10 01:06:00|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|3
1607562370000|2020-12-10 01:06:10|||||||||6
1607562380000|2020-12-10 01:06:20|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1906.2|1905.9|8
1607562390000|2020-12-10 01:06:30|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607562490000|2020-12-10 01:08:10|1906.8|1906.5|1907.2|1906.9|1907.2|1906.9|1906.8|1906.5|18
1607562500000|2020-12-10 01:08:20|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|4
1607562510000|2020-12-10 01:08:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607562520000|2020-12-10 01:08:40|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607562530000|2020-12-10 01:08:50|||||||||1
1607562540000|2020-12-10 01:09:00|1907.3|1907|1907.1|1906.8|1907.3|1907|1907.1|1906.8|2
1607562580000|2020-12-10 01:09:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|4
1607562600000|2020-12-10 01:10:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607562630000|2020-12-10 01:10:30|1907|1906.7|1906.8|1906.5|1907|1906.7|1906.8|1906.5|10
1607562690000|2020-12-10 01:11:30|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|2
1607562710000|2020-12-10 01:11:50|||||||||2
1607562750000|2020-12-10 01:12:30|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607562780000|2020-12-10 01:13:00|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607562800000|2020-12-10 01:13:20|||||||||1
1607562900000|2020-12-10 01:15:00|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607562910000|2020-12-10 01:15:10|1906.7|1906.4|1906.7|1906.4|1906.9|1906.6|1906.7|1906.4|5
1607562920000|2020-12-10 01:15:20|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|2
1607562940000|2020-12-10 01:15:40|||||||||1
1607562960000|2020-12-10 01:16:00|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607562970000|2020-12-10 01:16:10|||||||||1
1607562980000|2020-12-10 01:16:20|1906.8|1906.5|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|3
1607563070000|2020-12-10 01:17:50|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|2
1607563220000|2020-12-10 01:20:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607563230000|2020-12-10 01:20:30|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|16
1607563240000|2020-12-10 01:20:40|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607563250000|2020-12-10 01:20:50|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607563280000|2020-12-10 01:21:20|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607563290000|2020-12-10 01:21:30|||||||||2
1607563310000|2020-12-10 01:21:50|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607563330000|2020-12-10 01:22:10|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|2
1607563340000|2020-12-10 01:22:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607563380000|2020-12-10 01:23:00|1907.7|1907.4|1907.6|1907.3|1907.8|1907.5|1907.6|1907.3|36
1607563410000|2020-12-10 01:23:30|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908.1|1907.8|9
1607563420000|2020-12-10 01:23:40|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607563430000|2020-12-10 01:23:50|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|4
1607563440000|2020-12-10 01:24:00|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|4
1607563450000|2020-12-10 01:24:10|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607563490000|2020-12-10 01:24:50|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.3|1908|8
1607563500000|2020-12-10 01:25:00|||||||||4
1607563540000|2020-12-10 01:25:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607563590000|2020-12-10 01:26:30|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607563630000|2020-12-10 01:27:10|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607563640000|2020-12-10 01:27:20|||||||||1
1607563670000|2020-12-10 01:27:50|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607563700000|2020-12-10 01:28:20|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907|1906.7|8
1607563710000|2020-12-10 01:28:30|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1907|1906.7|2
1607563720000|2020-12-10 01:28:40|1907|1906.7|1906.8|1906.5|1907|1906.7|1906.8|1906.5|14
1607563730000|2020-12-10 01:28:50|1906.9|1906.6|1907.2|1906.9|1907.2|1906.9|1906.9|1906.6|3
1607563770000|2020-12-10 01:29:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607563780000|2020-12-10 01:29:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607563790000|2020-12-10 01:29:50|1907.3|1907|1907|1906.7|1907.3|1907|1907|1906.7|4
1607563800000|2020-12-10 01:30:00|1907.1|1906.8|1907.2|1906.9|1907.2|1906.9|1907.1|1906.8|2
1607563810000|2020-12-10 01:30:10|||||||||2
1607563820000|2020-12-10 01:30:20|||||||||3
1607563850000|2020-12-10 01:30:50|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607563860000|2020-12-10 01:31:00|1906.9|1906.6|1906.7|1906.4|1906.9|1906.6|1906.7|1906.4|7
1607563870000|2020-12-10 01:31:10|1906.6|1906.3|1905.9|1905.6|1906.6|1906.3|1905.9|1905.6|18
1607563880000|2020-12-10 01:31:20|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|9
1607563890000|2020-12-10 01:31:30|1905.8|1905.5|1905.7|1905.4|1905.9|1905.6|1905.7|1905.4|7
1607563900000|2020-12-10 01:31:40|1905.9|1905.6|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|5
1607563930000|2020-12-10 01:32:10|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|6
1607563950000|2020-12-10 01:32:30|1907.1|1906.8|1907.3|1907|1907.3|1907|1907.1|1906.8|3
1607563960000|2020-12-10 01:32:40|1907.7|1907.4|1908.1|1907.8|1908.1|1907.8|1907.7|1907.4|5
1607563970000|2020-12-10 01:32:50|1908|1907.7|1908|1907.7|1908.1|1907.8|1908|1907.7|7
1607564000000|2020-12-10 01:33:20|1908.2|1907.9|1908.3|1908|1908.3|1908|1908.2|1907.9|9
1607564010000|2020-12-10 01:33:30|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607564030000|2020-12-10 01:33:50|1908.4|1908.1|1908.2|1907.9|1908.4|1908.1|1908.2|1907.9|3
1607564050000|2020-12-10 01:34:10|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|5
1607564060000|2020-12-10 01:34:20|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607564070000|2020-12-10 01:34:30|1908.3|1908|1908.6|1908.3|1908.6|1908.3|1908.3|1908|3
1607564090000|2020-12-10 01:34:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|4
1607564100000|2020-12-10 01:35:00|1909.4|1909.1|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|9
1607564110000|2020-12-10 01:35:10|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|15
1607564120000|2020-12-10 01:35:20|1909.5|1909.2|1909.7|1909.4|1909.7|1909.4|1909.3|1909|37
1607564130000|2020-12-10 01:35:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607564140000|2020-12-10 01:35:40|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.5|1909.2|3
1607564150000|2020-12-10 01:35:50|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607564170000|2020-12-10 01:36:10|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607564180000|2020-12-10 01:36:20|1909.3|1909|1909.1|1908.8|1909.3|1909|1909.1|1908.8|2
1607564200000|2020-12-10 01:36:40|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1
1607564260000|2020-12-10 01:37:40|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607564270000|2020-12-10 01:37:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607564280000|2020-12-10 01:38:00|1909.2|1908.9|1909|1908.7|1909.3|1909|1909|1908.7|6
1607564290000|2020-12-10 01:38:10|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607564300000|2020-12-10 01:38:20|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607564310000|2020-12-10 01:38:30|||||||||18
1607564320000|2020-12-10 01:38:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607564350000|2020-12-10 01:39:10|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607564370000|2020-12-10 01:39:30|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|3
1607564420000|2020-12-10 01:40:20|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607564430000|2020-12-10 01:40:30|||||||||1
1607564460000|2020-12-10 01:41:00|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607564500000|2020-12-10 01:41:40|||||||||1
1607564530000|2020-12-10 01:42:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|3
1607564550000|2020-12-10 01:42:30|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607564560000|2020-12-10 01:42:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607564600000|2020-12-10 01:43:20|1908.3|1908|1908|1907.7|1908.3|1908|1908|1907.7|4
1607564610000|2020-12-10 01:43:30|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|2
1607564630000|2020-12-10 01:43:50|||||||||1
1607564640000|2020-12-10 01:44:00|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|4
1607564650000|2020-12-10 01:44:10|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908.1|1907.8|7
1607564660000|2020-12-10 01:44:20|||||||||5
1607564690000|2020-12-10 01:44:50|||||||||1
1607564700000|2020-12-10 01:45:00|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1908|1907.7|2
1607564710000|2020-12-10 01:45:10|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607564730000|2020-12-10 01:45:30|1908.6|1908.3|1908.3|1908|1908.7|1908.4|1908.3|1908|12
1607564760000|2020-12-10 01:46:00|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607564790000|2020-12-10 01:46:30|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1908.1|1907.8|2
1607564800000|2020-12-10 01:46:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607564810000|2020-12-10 01:46:50|||||||||3
1607564860000|2020-12-10 01:47:40|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607564870000|2020-12-10 01:47:50|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607564880000|2020-12-10 01:48:00|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607564910000|2020-12-10 01:48:30|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607564960000|2020-12-10 01:49:20|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607564970000|2020-12-10 01:49:30|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|2
1607565000000|2020-12-10 01:50:00|||||||||2
1607565020000|2020-12-10 01:50:20|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|4
1607565060000|2020-12-10 01:51:00|||||||||2
1607565110000|2020-12-10 01:51:50|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607565130000|2020-12-10 01:52:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607565170000|2020-12-10 01:52:50|||||||||10
1607565270000|2020-12-10 01:54:30|||||||||1
1607565410000|2020-12-10 01:56:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607565430000|2020-12-10 01:57:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607565550000|2020-12-10 01:59:10|||||||||1
1607565600000|2020-12-10 02:00:00|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607565610000|2020-12-10 02:00:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607565620000|2020-12-10 02:00:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.8|1907.5|3
1607565660000|2020-12-10 02:01:00|||||||||1
1607565680000|2020-12-10 02:01:20|1908.3|1908|1908.5|1908.2|1908.5|1908.2|1908.3|1908|2
1607565700000|2020-12-10 02:01:40|||||||||2
1607565760000|2020-12-10 02:02:40|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|2
1607565780000|2020-12-10 02:03:00|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607565840000|2020-12-10 02:04:00|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.7|1908.4|2
1607565880000|2020-12-10 02:04:40|||||||||1
1607565890000|2020-12-10 02:04:50|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607565900000|2020-12-10 02:05:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|4
1607565910000|2020-12-10 02:05:10|1908.7|1908.4|1908.6|1908.3|1908.7|1908.4|1908.6|1908.3|4
1607565920000|2020-12-10 02:05:20|||||||||2
1607565950000|2020-12-10 02:05:50|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607565970000|2020-12-10 02:06:10|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|2
1607566190000|2020-12-10 02:09:50|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607566200000|2020-12-10 02:10:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|3
1607566210000|2020-12-10 02:10:10|||||||||1
1607566240000|2020-12-10 02:10:40|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.7|1908.4|3
1607566260000|2020-12-10 02:11:00|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607566300000|2020-12-10 02:11:40|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607566370000|2020-12-10 02:12:50|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|2
1607566480000|2020-12-10 02:14:40|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|2
1607566530000|2020-12-10 02:15:30|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607566630000|2020-12-10 02:17:10|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|2
1607566640000|2020-12-10 02:17:20|||||||||4
1607566690000|2020-12-10 02:18:10|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607566700000|2020-12-10 02:18:20|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607566720000|2020-12-10 02:18:40|||||||||1
1607566760000|2020-12-10 02:19:20|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.3|1909|2
1607566800000|2020-12-10 02:20:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607566810000|2020-12-10 02:20:10|1909.1|1908.8|1908.9|1908.6|1909.1|1908.8|1908.9|1908.6|2
1607566840000|2020-12-10 02:20:40|1908.5|1908.2|1908.7|1908.4|1908.7|1908.4|1908.5|1908.2|16
1607566850000|2020-12-10 02:20:50|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|8
1607566870000|2020-12-10 02:21:10|||||||||2
1607566920000|2020-12-10 02:22:00|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607566930000|2020-12-10 02:22:10|||||||||1
1607566980000|2020-12-10 02:23:00|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|4
1607567020000|2020-12-10 02:23:40|1908.7|1908.4|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|18
1607567040000|2020-12-10 02:24:00|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607567080000|2020-12-10 02:24:40|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607567110000|2020-12-10 02:25:10|1909.3|1909|1909.1|1908.8|1909.3|1909|1909.1|1908.8|6
1607567210000|2020-12-10 02:26:50|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|2
1607567220000|2020-12-10 02:27:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|5
1607567230000|2020-12-10 02:27:10|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|13
1607567240000|2020-12-10 02:27:20|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|5
1607567270000|2020-12-10 02:27:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607567290000|2020-12-10 02:28:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607567340000|2020-12-10 02:29:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607567400000|2020-12-10 02:30:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607567420000|2020-12-10 02:30:20|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607567430000|2020-12-10 02:30:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1
1607567460000|2020-12-10 02:31:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607567510000|2020-12-10 02:31:50|||||||||1
1607567530000|2020-12-10 02:32:10|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|6
1607567560000|2020-12-10 02:32:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607567650000|2020-12-10 02:34:10|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|23
1607567660000|2020-12-10 02:34:20|1908.9|1908.6|1909.1|1908.8|1909.1|1908.8|1908.9|1908.6|6
1607567670000|2020-12-10 02:34:30|||||||||2
1607567680000|2020-12-10 02:34:40|1909|1908.7|1909.2|1908.9|1909.2|1908.9|1909|1908.7|6
1607567690000|2020-12-10 02:34:50|1909.3|1909|1909.4|1909.1|1909.4|1909.1|1909.3|1909|4
1607567700000|2020-12-10 02:35:00|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.3|1909|7
1607567720000|2020-12-10 02:35:20|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|5
1607567730000|2020-12-10 02:35:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|5
1607567750000|2020-12-10 02:35:50|1909.9|1909.6|1910|1909.7|1910|1909.7|1909.9|1909.6|12
1607567760000|2020-12-10 02:36:00|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|14
1607567770000|2020-12-10 02:36:10|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|2
1607567780000|2020-12-10 02:36:20|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1607567790000|2020-12-10 02:36:30|||||||||3
1607567800000|2020-12-10 02:36:40|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|3
1607567820000|2020-12-10 02:37:00|1910.1|1909.8|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|10
1607567870000|2020-12-10 02:37:50|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607567880000|2020-12-10 02:38:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607567890000|2020-12-10 02:38:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|3
1607567900000|2020-12-10 02:38:20|||||||||1
1607567920000|2020-12-10 02:38:40|||||||||1
1607567930000|2020-12-10 02:38:50|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|10
1607567950000|2020-12-10 02:39:10|||||||||2
1607568050000|2020-12-10 02:40:50|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607568070000|2020-12-10 02:41:10|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|2
1607568090000|2020-12-10 02:41:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607568110000|2020-12-10 02:41:50|1909.8|1909.5|1910.1|1909.8|1910.1|1909.8|1909.8|1909.5|3
1607568130000|2020-12-10 02:42:10|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607568140000|2020-12-10 02:42:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607568160000|2020-12-10 02:42:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607568310000|2020-12-10 02:45:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607568330000|2020-12-10 02:45:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607568350000|2020-12-10 02:45:50|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607568360000|2020-12-10 02:46:00|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607568460000|2020-12-10 02:47:40|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607568480000|2020-12-10 02:48:00|||||||||1
1607568540000|2020-12-10 02:49:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1607568560000|2020-12-10 02:49:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607568570000|2020-12-10 02:49:30|||||||||2
1607568580000|2020-12-10 02:49:40|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1910|1909.7|3
1607568610000|2020-12-10 02:50:10|||||||||1
1607568630000|2020-12-10 02:50:30|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607568640000|2020-12-10 02:50:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607568650000|2020-12-10 02:50:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607568680000|2020-12-10 02:51:20|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|2
1607568690000|2020-12-10 02:51:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|2
1607568720000|2020-12-10 02:52:00|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607568740000|2020-12-10 02:52:20|||||||||3
1607568750000|2020-12-10 02:52:30|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607568760000|2020-12-10 02:52:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|4
1607568810000|2020-12-10 02:53:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607568820000|2020-12-10 02:53:40|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|3
1607568870000|2020-12-10 02:54:30|1910.2|1909.9|1910.1|1909.8|1910.2|1909.9|1910.1|1909.8|2
1607568910000|2020-12-10 02:55:10|1910.4|1910.1|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|5
1607568920000|2020-12-10 02:55:20|||||||||1
1607568990000|2020-12-10 02:56:30|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|3
1607569020000|2020-12-10 02:57:00|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|3
1607569040000|2020-12-10 02:57:20|1910.6|1910.3|1910.7|1910.4|1910.8|1910.5|1910.6|1910.3|15
1607569070000|2020-12-10 02:57:50|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607569130000|2020-12-10 02:58:50|||||||||1
1607569150000|2020-12-10 02:59:10|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607569200000|2020-12-10 03:00:00|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|4
1607569210000|2020-12-10 03:00:10|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|2
1607569220000|2020-12-10 03:00:20|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607569270000|2020-12-10 03:01:10|||||||||1
1607569290000|2020-12-10 03:01:30|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|2
1607569380000|2020-12-10 03:03:00|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|6
1607569460000|2020-12-10 03:04:20|||||||||1
1607569470000|2020-12-10 03:04:30|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607569490000|2020-12-10 03:04:50|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1607569500000|2020-12-10 03:05:00|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607569510000|2020-12-10 03:05:10|||||||||2
1607569560000|2020-12-10 03:06:00|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|2
1607569570000|2020-12-10 03:06:10|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607569600000|2020-12-10 03:06:40|||||||||1
1607569610000|2020-12-10 03:06:50|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607569680000|2020-12-10 03:08:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607569700000|2020-12-10 03:08:20|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607569710000|2020-12-10 03:08:30|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607569750000|2020-12-10 03:09:10|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607569770000|2020-12-10 03:09:30|||||||||2
1607569800000|2020-12-10 03:10:00|||||||||2
1607569810000|2020-12-10 03:10:10|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607569830000|2020-12-10 03:10:30|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|2
1607569840000|2020-12-10 03:10:40|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607569910000|2020-12-10 03:11:50|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|10
1607569920000|2020-12-10 03:12:00|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|4
1607569950000|2020-12-10 03:12:30|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|2
1607569990000|2020-12-10 03:13:10|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607570060000|2020-12-10 03:14:20|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607570110000|2020-12-10 03:15:10|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1910.3|1910|6
1607570120000|2020-12-10 03:15:20|1910.2|1909.9|1910.6|1910.3|1910.6|1910.3|1910.1|1909.8|5
1607570140000|2020-12-10 03:15:40|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.7|1909.4|12
1607570170000|2020-12-10 03:16:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607570180000|2020-12-10 03:16:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1607570190000|2020-12-10 03:16:30|1909.4|1909.1|1909.3|1909|1909.4|1909.1|1909.3|1909|6
1607570210000|2020-12-10 03:16:50|1909.5|1909.2|1909.3|1909|1909.5|1909.2|1909.3|1909|3
1607570220000|2020-12-10 03:17:00|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|3
1607570230000|2020-12-10 03:17:10|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|4
1607570240000|2020-12-10 03:17:20|1909|1908.7|1908.9|1908.6|1909.1|1908.8|1908.9|1908.6|4
1607570250000|2020-12-10 03:17:30|1908.8|1908.5|1908.2|1907.9|1908.8|1908.5|1908.2|1907.9|8
1607570260000|2020-12-10 03:17:40|1908.1|1907.8|1908.3|1908|1908.3|1908|1908.1|1907.8|9
1607570270000|2020-12-10 03:17:50|1907.9|1907.6|1907.3|1907|1907.9|1907.6|1907.3|1907|12
1607570280000|2020-12-10 03:18:00|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.3|1906|26
1607570290000|2020-12-10 03:18:10|1906.5|1906.2|1905.5|1905.2|1906.5|1906.2|1905.5|1905.2|27
1607570300000|2020-12-10 03:18:20|1905.9|1905.6|1905.4|1905.1|1905.9|1905.6|1905.3|1905|13
1607570310000|2020-12-10 03:18:30|1905.6|1905.3|1905.8|1905.5|1905.8|1905.5|1905.4|1905.1|4
1607570320000|2020-12-10 03:18:40|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|6
1607570330000|2020-12-10 03:18:50|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607570340000|2020-12-10 03:19:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607570360000|2020-12-10 03:19:20|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.4|1906.1|6
1607570370000|2020-12-10 03:19:30|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607570380000|2020-12-10 03:19:40|1906.8|1906.5|1907.1|1906.8|1907.1|1906.8|1906.8|1906.5|7
1607570390000|2020-12-10 03:19:50|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.7|1906.4|5
1607570400000|2020-12-10 03:20:00|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607570460000|2020-12-10 03:21:00|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|6
1607570490000|2020-12-10 03:21:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607570540000|2020-12-10 03:22:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|4
1607570550000|2020-12-10 03:22:30|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607570560000|2020-12-10 03:22:40|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607570580000|2020-12-10 03:23:00|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|8
1607570590000|2020-12-10 03:23:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|3
1607570600000|2020-12-10 03:23:20|||||||||1
1607570610000|2020-12-10 03:23:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|5
1607570620000|2020-12-10 03:23:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|3
1607570640000|2020-12-10 03:24:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607570660000|2020-12-10 03:24:20|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|3
1607570710000|2020-12-10 03:25:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607570730000|2020-12-10 03:25:30|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|2
1607570740000|2020-12-10 03:25:40|||||||||1
1607570770000|2020-12-10 03:26:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607570780000|2020-12-10 03:26:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|2
1607570790000|2020-12-10 03:26:30|1907.7|1907.4|1907.5|1907.2|1907.7|1907.4|1907.5|1907.2|3
1607570800000|2020-12-10 03:26:40|||||||||1
1607570830000|2020-12-10 03:27:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607570840000|2020-12-10 03:27:20|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|2
1607570850000|2020-12-10 03:27:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607570910000|2020-12-10 03:28:30|1906.5|1906.2|1906.7|1906.4|1906.7|1906.4|1906.3|1906|28
1607570920000|2020-12-10 03:28:40|1905.8|1905.5|1906.2|1905.9|1906.2|1905.9|1905.8|1905.5|10
1607570930000|2020-12-10 03:28:50|1906.1|1905.8|1906.5|1906.2|1906.5|1906.2|1906.1|1905.8|6
1607570950000|2020-12-10 03:29:10|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607570980000|2020-12-10 03:29:40|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|2
1607571000000|2020-12-10 03:30:00|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|3
1607571010000|2020-12-10 03:30:10|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607571020000|2020-12-10 03:30:20|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607571030000|2020-12-10 03:30:30|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|5
1607571040000|2020-12-10 03:30:40|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607571050000|2020-12-10 03:30:50|||||||||1
1607571060000|2020-12-10 03:31:00|1906.3|1906|1906.7|1906.4|1906.7|1906.4|1906.3|1906|7
1607571070000|2020-12-10 03:31:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|3
1607571140000|2020-12-10 03:32:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607571160000|2020-12-10 03:32:40|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|5
1607571170000|2020-12-10 03:32:50|1906.4|1906.1|1906.8|1906.5|1906.8|1906.5|1906.4|1906.1|4
1607571180000|2020-12-10 03:33:00|||||||||1
1607571190000|2020-12-10 03:33:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607571200000|2020-12-10 03:33:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607571280000|2020-12-10 03:34:40|1907.1|1906.8|1907.2|1906.9|1907.2|1906.9|1907.1|1906.8|4
1607571290000|2020-12-10 03:34:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|10
1607571300000|2020-12-10 03:35:00|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|5
1607571310000|2020-12-10 03:35:10|1906.7|1906.4|1907|1906.7|1907|1906.7|1906.7|1906.4|6
1607571320000|2020-12-10 03:35:20|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607571360000|2020-12-10 03:36:00|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907.1|1906.8|2
1607571370000|2020-12-10 03:36:10|||||||||1
1607571380000|2020-12-10 03:36:20|||||||||2
1607571460000|2020-12-10 03:37:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607571540000|2020-12-10 03:39:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607571620000|2020-12-10 03:40:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607571630000|2020-12-10 03:40:30|||||||||1
1607571700000|2020-12-10 03:41:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607571730000|2020-12-10 03:42:10|||||||||4
1607571750000|2020-12-10 03:42:30|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607571760000|2020-12-10 03:42:40|||||||||3
1607571780000|2020-12-10 03:43:00|||||||||8
1607571790000|2020-12-10 03:43:10|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.8|1907.5|11
1607571800000|2020-12-10 03:43:20|||||||||1
1607571840000|2020-12-10 03:44:00|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.8|1907.5|2
1607571860000|2020-12-10 03:44:20|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607571880000|2020-12-10 03:44:40|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|3
1607571930000|2020-12-10 03:45:30|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607571960000|2020-12-10 03:46:00|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|6
1607572020000|2020-12-10 03:47:00|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607572070000|2020-12-10 03:47:50|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607572090000|2020-12-10 03:48:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.2|1906.9|5
1607572100000|2020-12-10 03:48:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607572110000|2020-12-10 03:48:30|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607572130000|2020-12-10 03:48:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607572140000|2020-12-10 03:49:00|||||||||2
1607572150000|2020-12-10 03:49:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|2
1607572160000|2020-12-10 03:49:20|||||||||3
1607572170000|2020-12-10 03:49:30|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|2
1607572180000|2020-12-10 03:49:40|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|2
1607572210000|2020-12-10 03:50:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607572230000|2020-12-10 03:50:30|1907.4|1907.1|1907.3|1907|1907.4|1907.1|1907.2|1906.9|12
1607572240000|2020-12-10 03:50:40|||||||||2
1607572270000|2020-12-10 03:51:10|||||||||1
1607572290000|2020-12-10 03:51:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607572300000|2020-12-10 03:51:40|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607572310000|2020-12-10 03:51:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607572320000|2020-12-10 03:52:00|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|4
1607572350000|2020-12-10 03:52:30|||||||||1
1607572450000|2020-12-10 03:54:10|1907.3|1907|1907|1906.7|1907.3|1907|1906.7|1906.4|15
1607572460000|2020-12-10 03:54:20|||||||||1
1607572490000|2020-12-10 03:54:50|||||||||1
1607572500000|2020-12-10 03:55:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607572520000|2020-12-10 03:55:20|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|18
1607572540000|2020-12-10 03:55:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607572560000|2020-12-10 03:56:00|||||||||1
1607572570000|2020-12-10 03:56:10|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607572590000|2020-12-10 03:56:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|3
1607572630000|2020-12-10 03:57:10|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|5
1607572640000|2020-12-10 03:57:20|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1907|1906.7|5
1607572700000|2020-12-10 03:58:20|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607572790000|2020-12-10 03:59:50|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607572800000|2020-12-10 04:00:00|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|2
1607572900000|2020-12-10 04:01:40|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|3
1607572990000|2020-12-10 04:03:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607573000000|2020-12-10 04:03:20|1907.6|1907.3|1907.8|1907.5|1907.8|1907.5|1907.6|1907.3|3
1607573060000|2020-12-10 04:04:20|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607573070000|2020-12-10 04:04:30|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607573080000|2020-12-10 04:04:40|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607573100000|2020-12-10 04:05:00|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1908|1907.7|2
1607573120000|2020-12-10 04:05:20|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607573130000|2020-12-10 04:05:30|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|2
1607573160000|2020-12-10 04:06:00|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|3
1607573260000|2020-12-10 04:07:40|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607573310000|2020-12-10 04:08:30|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|5
1607573330000|2020-12-10 04:08:50|||||||||1
1607573340000|2020-12-10 04:09:00|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607573400000|2020-12-10 04:10:00|||||||||2
1607573410000|2020-12-10 04:10:10|||||||||1
1607573440000|2020-12-10 04:10:40|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|5
1607573460000|2020-12-10 04:11:00|||||||||2
1607573470000|2020-12-10 04:11:10|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607573500000|2020-12-10 04:11:40|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607573550000|2020-12-10 04:12:30|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607573560000|2020-12-10 04:12:40|||||||||1
1607573680000|2020-12-10 04:14:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607573730000|2020-12-10 04:15:30|1908.6|1908.3|1908.7|1908.4|1908.7|1908.4|1908.6|1908.3|2
1607573740000|2020-12-10 04:15:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607573750000|2020-12-10 04:15:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607573770000|2020-12-10 04:16:10|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607573800000|2020-12-10 04:16:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|6
1607573880000|2020-12-10 04:18:00|1908.5|1908.2|1908.3|1908|1908.5|1908.2|1908.3|1908|6
1607573980000|2020-12-10 04:19:40|||||||||4
1607574010000|2020-12-10 04:20:10|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|4
1607574050000|2020-12-10 04:20:50|||||||||1
1607574060000|2020-12-10 04:21:00|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|2
1607574080000|2020-12-10 04:21:20|||||||||1
1607574100000|2020-12-10 04:21:40|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|2
1607574140000|2020-12-10 04:22:20|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|3
1607574160000|2020-12-10 04:22:40|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|3
1607574240000|2020-12-10 04:24:00|1909.1|1908.8|1909.3|1909|1909.3|1909|1909.1|1908.8|3
1607574260000|2020-12-10 04:24:20|||||||||3
1607574270000|2020-12-10 04:24:30|||||||||2
1607574290000|2020-12-10 04:24:50|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|2
1607574300000|2020-12-10 04:25:00|1909.3|1909|1909.4|1909.1|1909.4|1909.1|1909.3|1909|10
1607574330000|2020-12-10 04:25:30|||||||||1
1607574340000|2020-12-10 04:25:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607574420000|2020-12-10 04:27:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607574480000|2020-12-10 04:28:00|||||||||2
1607574510000|2020-12-10 04:28:30|||||||||1
1607574560000|2020-12-10 04:29:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607574570000|2020-12-10 04:29:30|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607574580000|2020-12-10 04:29:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|5
1607574600000|2020-12-10 04:30:00|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1
1607574610000|2020-12-10 04:30:10|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|5
1607574660000|2020-12-10 04:31:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|2
1607574680000|2020-12-10 04:31:20|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1
1607574700000|2020-12-10 04:31:40|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607574720000|2020-12-10 04:32:00|||||||||2
1607574750000|2020-12-10 04:32:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1
1607574770000|2020-12-10 04:32:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|3
1607574780000|2020-12-10 04:33:00|||||||||1
1607574870000|2020-12-10 04:34:30|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|3
1607575000000|2020-12-10 04:36:40|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607575030000|2020-12-10 04:37:10|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607575080000|2020-12-10 04:38:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607575090000|2020-12-10 04:38:10|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607575120000|2020-12-10 04:38:40|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607575150000|2020-12-10 04:39:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607575200000|2020-12-10 04:40:00|||||||||1
1607575220000|2020-12-10 04:40:20|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607575280000|2020-12-10 04:41:20|||||||||1
1607575300000|2020-12-10 04:41:40|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.9|1909.6|13
1607575320000|2020-12-10 04:42:00|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607575340000|2020-12-10 04:42:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607575370000|2020-12-10 04:42:50|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|2
1607575490000|2020-12-10 04:44:50|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607575500000|2020-12-10 04:45:00|||||||||1
1607575520000|2020-12-10 04:45:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607575550000|2020-12-10 04:45:50|||||||||2
1607575620000|2020-12-10 04:47:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607575700000|2020-12-10 04:48:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607575730000|2020-12-10 04:48:50|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|6
1607575740000|2020-12-10 04:49:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|5
1607575780000|2020-12-10 04:49:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607575850000|2020-12-10 04:50:50|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.5|1909.2|3
1607575870000|2020-12-10 04:51:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607575890000|2020-12-10 04:51:30|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607575930000|2020-12-10 04:52:10|||||||||1
1607575940000|2020-12-10 04:52:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|3
1607575960000|2020-12-10 04:52:40|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607575970000|2020-12-10 04:52:50|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|3
1607575980000|2020-12-10 04:53:00|||||||||1
1607576010000|2020-12-10 04:53:30|||||||||2
1607576030000|2020-12-10 04:53:50|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607576140000|2020-12-10 04:55:40|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|3
1607576230000|2020-12-10 04:57:10|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607576260000|2020-12-10 04:57:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607576330000|2020-12-10 04:58:50|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|2
1607576340000|2020-12-10 04:59:00|1909.6|1909.3|1909.8|1909.5|1909.8|1909.5|1909.6|1909.3|2
1607576380000|2020-12-10 04:59:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1607576400000|2020-12-10 05:00:00|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607576460000|2020-12-10 05:01:00|||||||||1
1607576550000|2020-12-10 05:02:30|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607576560000|2020-12-10 05:02:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607576720000|2020-12-10 05:05:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607576730000|2020-12-10 05:05:30|||||||||1
1607576830000|2020-12-10 05:07:10|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607576910000|2020-12-10 05:08:30|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|3
1607576930000|2020-12-10 05:08:50|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|2
1607576940000|2020-12-10 05:09:00|||||||||1
1607576970000|2020-12-10 05:09:30|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607577010000|2020-12-10 05:10:10|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607577020000|2020-12-10 05:10:20|1907.9|1907.6|1908|1907.7|1908|1907.7|1907.9|1907.6|19
1607577040000|2020-12-10 05:10:40|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|4
1607577060000|2020-12-10 05:11:00|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|5
1607577070000|2020-12-10 05:11:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607577120000|2020-12-10 05:12:00|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607577140000|2020-12-10 05:12:20|||||||||1
1607577190000|2020-12-10 05:13:10|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1908|1907.7|3
1607577210000|2020-12-10 05:13:30|||||||||1
1607577230000|2020-12-10 05:13:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607577240000|2020-12-10 05:14:00|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607577310000|2020-12-10 05:15:10|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607577340000|2020-12-10 05:15:40|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|2
1607577440000|2020-12-10 05:17:20|||||||||1
1607577460000|2020-12-10 05:17:40|||||||||2
1607577480000|2020-12-10 05:18:00|||||||||1
1607577500000|2020-12-10 05:18:20|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607577590000|2020-12-10 05:19:50|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|6
1607577630000|2020-12-10 05:20:30|1908.2|1907.9|1908.3|1908|1908.3|1908|1908.2|1907.9|5
1607577650000|2020-12-10 05:20:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607577670000|2020-12-10 05:21:10|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|2
1607577700000|2020-12-10 05:21:40|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|5
1607577710000|2020-12-10 05:21:50|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|3
1607577720000|2020-12-10 05:22:00|||||||||1
1607577730000|2020-12-10 05:22:10|||||||||1
1607577780000|2020-12-10 05:23:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|3
1607577790000|2020-12-10 05:23:10|1907.1|1906.8|1907.2|1906.9|1907.2|1906.9|1907.1|1906.8|4
1607577840000|2020-12-10 05:24:00|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.2|1906.9|9
1607577850000|2020-12-10 05:24:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607577860000|2020-12-10 05:24:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607577920000|2020-12-10 05:25:20|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|3
1607577930000|2020-12-10 05:25:30|||||||||4
1607577960000|2020-12-10 05:26:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607577980000|2020-12-10 05:26:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|2
1607577990000|2020-12-10 05:26:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|4
1607578000000|2020-12-10 05:26:40|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|2
1607578010000|2020-12-10 05:26:50|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|2
1607578030000|2020-12-10 05:27:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|13
1607578070000|2020-12-10 05:27:50|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|3
1607578120000|2020-12-10 05:28:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607578140000|2020-12-10 05:29:00|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607578160000|2020-12-10 05:29:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607578210000|2020-12-10 05:30:10|1907.7|1907.4|1908.3|1908|1908.3|1908|1907.7|1907.4|7
1607578220000|2020-12-10 05:30:20|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.4|1908.1|4
1607578240000|2020-12-10 05:30:40|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607578250000|2020-12-10 05:30:50|||||||||1
1607578270000|2020-12-10 05:31:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607578290000|2020-12-10 05:31:30|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|2
1607578300000|2020-12-10 05:31:40|||||||||3
1607578330000|2020-12-10 05:32:10|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|3
1607578340000|2020-12-10 05:32:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607578360000|2020-12-10 05:32:40|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607578370000|2020-12-10 05:32:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607578390000|2020-12-10 05:33:10|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|6
1607578400000|2020-12-10 05:33:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607578410000|2020-12-10 05:33:30|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607578440000|2020-12-10 05:34:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607578450000|2020-12-10 05:34:10|||||||||2
1607578460000|2020-12-10 05:34:20|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|3
1607578480000|2020-12-10 05:34:40|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607578510000|2020-12-10 05:35:10|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|3
1607578520000|2020-12-10 05:35:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607578530000|2020-12-10 05:35:30|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|3
1607578540000|2020-12-10 05:35:40|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607578550000|2020-12-10 05:35:50|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|3
1607578560000|2020-12-10 05:36:00|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607578570000|2020-12-10 05:36:10|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|5
1607578580000|2020-12-10 05:36:20|1908.4|1908.1|1908.3|1908|1908.4|1908.1|1908.3|1908|8
1607578670000|2020-12-10 05:37:50|||||||||1
1607578700000|2020-12-10 05:38:20|||||||||1
1607578720000|2020-12-10 05:38:40|||||||||2
1607578730000|2020-12-10 05:38:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|5
1607578780000|2020-12-10 05:39:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607578800000|2020-12-10 05:40:00|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607578900000|2020-12-10 05:41:40|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607578990000|2020-12-10 05:43:10|1908.9|1908.6|1909.1|1908.8|1909.1|1908.8|1908.9|1908.6|2
1607579020000|2020-12-10 05:43:40|||||||||3
1607579090000|2020-12-10 05:44:50|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607579140000|2020-12-10 05:45:40|||||||||1
1607579380000|2020-12-10 05:49:40|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607579420000|2020-12-10 05:50:20|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607579430000|2020-12-10 05:50:30|||||||||1
1607579480000|2020-12-10 05:51:20|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607579520000|2020-12-10 05:52:00|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607579560000|2020-12-10 05:52:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607579570000|2020-12-10 05:52:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607579590000|2020-12-10 05:53:10|||||||||3
1607579640000|2020-12-10 05:54:00|||||||||1
1607579680000|2020-12-10 05:54:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607579700000|2020-12-10 05:55:00|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607579750000|2020-12-10 05:55:50|1907.9|1907.6|1907.6|1907.3|1907.9|1907.6|1907.6|1907.3|4
1607579770000|2020-12-10 05:56:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|4
1607579840000|2020-12-10 05:57:20|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607579850000|2020-12-10 05:57:30|||||||||2
1607579860000|2020-12-10 05:57:40|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|3
1607579870000|2020-12-10 05:57:50|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607579930000|2020-12-10 05:58:50|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1906.9|1906.6|3
1607579940000|2020-12-10 05:59:00|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|2
1607579980000|2020-12-10 05:59:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607580000000|2020-12-10 06:00:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|12
1607580030000|2020-12-10 06:00:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607580060000|2020-12-10 06:01:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607580070000|2020-12-10 06:01:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607580140000|2020-12-10 06:02:20|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607580150000|2020-12-10 06:02:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607580170000|2020-12-10 06:02:50|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607580180000|2020-12-10 06:03:00|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607580190000|2020-12-10 06:03:10|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607580200000|2020-12-10 06:03:20|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607580320000|2020-12-10 06:05:20|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.9|1906.6|2
1607580330000|2020-12-10 06:05:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607580340000|2020-12-10 06:05:40|||||||||2
1607580350000|2020-12-10 06:05:50|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.8|1906.5|5
1607580360000|2020-12-10 06:06:00|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1
1607580380000|2020-12-10 06:06:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|2
1607580480000|2020-12-10 06:08:00|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|2
1607580510000|2020-12-10 06:08:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607580520000|2020-12-10 06:08:40|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|13
1607580530000|2020-12-10 06:08:50|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607580540000|2020-12-10 06:09:00|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607580550000|2020-12-10 06:09:10|||||||||1
1607580610000|2020-12-10 06:10:10|1906.6|1906.3|1906.5|1906.2|1906.6|1906.3|1906.5|1906.2|5
1607580620000|2020-12-10 06:10:20|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607580630000|2020-12-10 06:10:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607580650000|2020-12-10 06:10:50|||||||||1
1607580670000|2020-12-10 06:11:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|2
1607580710000|2020-12-10 06:11:50|||||||||1
1607580720000|2020-12-10 06:12:00|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|3
1607580750000|2020-12-10 06:12:30|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|2
1607580760000|2020-12-10 06:12:40|||||||||2
1607580780000|2020-12-10 06:13:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607580790000|2020-12-10 06:13:10|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607580800000|2020-12-10 06:13:20|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1906.2|1905.9|4
1607580820000|2020-12-10 06:13:40|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607580860000|2020-12-10 06:14:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607580880000|2020-12-10 06:14:40|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|2
1607580900000|2020-12-10 06:15:00|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|4
1607580920000|2020-12-10 06:15:20|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607580940000|2020-12-10 06:15:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607580980000|2020-12-10 06:16:20|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607580990000|2020-12-10 06:16:30|||||||||1
1607581050000|2020-12-10 06:17:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607581080000|2020-12-10 06:18:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|4
1607581100000|2020-12-10 06:18:20|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607581230000|2020-12-10 06:20:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607581250000|2020-12-10 06:20:50|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|2
1607581260000|2020-12-10 06:21:00|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607581290000|2020-12-10 06:21:30|||||||||1
1607581300000|2020-12-10 06:21:40|||||||||1
1607581320000|2020-12-10 06:22:00|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607581330000|2020-12-10 06:22:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607581340000|2020-12-10 06:22:20|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607581350000|2020-12-10 06:22:30|||||||||2
1607581380000|2020-12-10 06:23:00|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607581400000|2020-12-10 06:23:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|2
1607581430000|2020-12-10 06:23:50|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607581490000|2020-12-10 06:24:50|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607581500000|2020-12-10 06:25:00|1907.9|1907.6|1907.6|1907.3|1907.9|1907.6|1907.6|1907.3|3
1607581630000|2020-12-10 06:27:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607581690000|2020-12-10 06:28:10|||||||||10
1607581800000|2020-12-10 06:30:00|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607581810000|2020-12-10 06:30:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607581830000|2020-12-10 06:30:30|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607581840000|2020-12-10 06:30:40|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|3
1607581860000|2020-12-10 06:31:00|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|3
1607581870000|2020-12-10 06:31:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|4
1607581900000|2020-12-10 06:31:40|||||||||3
1607581910000|2020-12-10 06:31:50|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607581920000|2020-12-10 06:32:00|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907|1906.7|6
1607581930000|2020-12-10 06:32:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607581950000|2020-12-10 06:32:30|||||||||1
1607581980000|2020-12-10 06:33:00|||||||||1
1607582010000|2020-12-10 06:33:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|4
1607582030000|2020-12-10 06:33:50|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607582040000|2020-12-10 06:34:00|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1907|1906.7|2
1607582050000|2020-12-10 06:34:10|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607582080000|2020-12-10 06:34:40|||||||||1
1607582120000|2020-12-10 06:35:20|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|2
1607582160000|2020-12-10 06:36:00|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607582190000|2020-12-10 06:36:30|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607582230000|2020-12-10 06:37:10|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607582240000|2020-12-10 06:37:20|||||||||1
1607582270000|2020-12-10 06:37:50|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607582290000|2020-12-10 06:38:10|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|14
1607582300000|2020-12-10 06:38:20|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607582330000|2020-12-10 06:38:50|1906.1|1905.8|1906|1905.7|1906.1|1905.8|1906|1905.7|4
1607582340000|2020-12-10 06:39:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607582350000|2020-12-10 06:39:10|1906.1|1905.8|1906.3|1906|1906.3|1906|1906.1|1905.8|3
1607582370000|2020-12-10 06:39:30|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607582380000|2020-12-10 06:39:40|||||||||1
1607582400000|2020-12-10 06:40:00|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607582410000|2020-12-10 06:40:10|1906.3|1906|1906.2|1905.9|1906.3|1906|1906.2|1905.9|4
1607582440000|2020-12-10 06:40:40|||||||||1
1607582480000|2020-12-10 06:41:20|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607582500000|2020-12-10 06:41:40|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607582510000|2020-12-10 06:41:50|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|4
1607582520000|2020-12-10 06:42:00|1906|1905.7|1905.9|1905.6|1906|1905.7|1905.9|1905.6|5
1607582530000|2020-12-10 06:42:10|||||||||1
1607582550000|2020-12-10 06:42:30|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607582560000|2020-12-10 06:42:40|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607582570000|2020-12-10 06:42:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|2
1607582590000|2020-12-10 06:43:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1
1607582610000|2020-12-10 06:43:30|||||||||1
1607582620000|2020-12-10 06:43:40|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|2
1607582630000|2020-12-10 06:43:50|1905.9|1905.6|1905.8|1905.5|1905.9|1905.6|1905.7|1905.4|8
1607582640000|2020-12-10 06:44:00|1905.6|1905.3|1905.7|1905.4|1905.7|1905.4|1905.6|1905.3|3
1607582650000|2020-12-10 06:44:10|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|2
1607582660000|2020-12-10 06:44:20|1905.7|1905.4|1905.5|1905.2|1905.7|1905.4|1905.5|1905.2|3
1607582680000|2020-12-10 06:44:40|||||||||2
1607582690000|2020-12-10 06:44:50|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|12
1607582700000|2020-12-10 06:45:00|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|3
1607582730000|2020-12-10 06:45:30|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607582750000|2020-12-10 06:45:50|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1
1607582760000|2020-12-10 06:46:00|1905.3|1905|1905.5|1905.2|1905.5|1905.2|1905.3|1905|6
1607582770000|2020-12-10 06:46:10|||||||||1
1607582800000|2020-12-10 06:46:40|||||||||1
1607582820000|2020-12-10 06:47:00|1905.3|1905|1905.2|1904.9|1905.3|1905|1905.2|1904.9|3
1607582830000|2020-12-10 06:47:10|1905.3|1905|1905.6|1905.3|1905.6|1905.3|1905.3|1905|9
1607582850000|2020-12-10 06:47:30|||||||||1
1607582860000|2020-12-10 06:47:40|||||||||1
1607582880000|2020-12-10 06:48:00|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607582910000|2020-12-10 06:48:30|||||||||1
1607582960000|2020-12-10 06:49:20|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|5
1607582990000|2020-12-10 06:49:50|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|4
1607583000000|2020-12-10 06:50:00|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|4
1607583020000|2020-12-10 06:50:20|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|2
1607583030000|2020-12-10 06:50:30|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607583050000|2020-12-10 06:50:50|1905.6|1905.3|1905.7|1905.4|1905.7|1905.4|1905.6|1905.3|5
1607583060000|2020-12-10 06:51:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607583070000|2020-12-10 06:51:10|||||||||2
1607583130000|2020-12-10 06:52:10|||||||||4
1607583240000|2020-12-10 06:54:00|||||||||1
1607583300000|2020-12-10 06:55:00|||||||||1
1607583390000|2020-12-10 06:56:30|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607583410000|2020-12-10 06:56:50|||||||||1
1607583440000|2020-12-10 06:57:20|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607583450000|2020-12-10 06:57:30|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|3
1607583480000|2020-12-10 06:58:00|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1
1607583540000|2020-12-10 06:59:00|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|2
1607583570000|2020-12-10 06:59:30|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|6
1607583590000|2020-12-10 06:59:50|||||||||1
1607583600000|2020-12-10 07:00:00|1904.7|1904.4|1904.6|1904.3|1904.7|1904.4|1904.6|1904.3|4
1607583610000|2020-12-10 07:00:10|1904.5|1904.2|1904.2|1903.9|1904.5|1904.2|1904.2|1903.9|8
1607583620000|2020-12-10 07:00:20|1904.1|1903.8|1904.2|1903.9|1904.2|1903.9|1904.1|1903.8|4
1607583630000|2020-12-10 07:00:30|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|3
1607583640000|2020-12-10 07:00:40|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|4
1607583650000|2020-12-10 07:00:50|1903.9|1903.6|1904|1903.7|1904|1903.7|1903.9|1903.6|5
1607583660000|2020-12-10 07:01:00|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|14
1607583690000|2020-12-10 07:01:30|1903.4|1903.1|1903.1|1902.8|1903.4|1903.1|1903.1|1902.8|14
1607583700000|2020-12-10 07:01:40|||||||||4
1607583710000|2020-12-10 07:01:50|1903|1902.7|1902.8|1902.5|1903|1902.7|1902.8|1902.5|17
1607583720000|2020-12-10 07:02:00|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1
1607583730000|2020-12-10 07:02:10|1902.7|1902.4|1903|1902.7|1903|1902.7|1902.7|1902.4|4
1607583740000|2020-12-10 07:02:20|1903.1|1902.8|1902.9|1902.6|1903.3|1903|1902.9|1902.6|7
1607583750000|2020-12-10 07:02:30|1903|1902.7|1903|1902.7|1903|1902.7|1903|1902.7|1
1607583760000|2020-12-10 07:02:40|1903.2|1902.9|1903.2|1902.9|1903.3|1903|1903.2|1902.9|8
1607583780000|2020-12-10 07:03:00|1903.5|1903.2|1903.6|1903.3|1903.6|1903.3|1903.5|1903.2|5
1607583810000|2020-12-10 07:03:30|||||||||3
1607583820000|2020-12-10 07:03:40|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|2
1607583830000|2020-12-10 07:03:50|1904|1903.7|1904|1903.7|1904|1903.7|1904|1903.7|2
1607583840000|2020-12-10 07:04:00|1904.2|1903.9|1904.5|1904.2|1904.5|1904.2|1904.2|1903.9|3
1607583850000|2020-12-10 07:04:10|1904.6|1904.3|1904.5|1904.2|1904.6|1904.3|1904.5|1904.2|2
1607583880000|2020-12-10 07:04:40|1904.7|1904.4|1904.8|1904.5|1905|1904.7|1904.7|1904.4|6
1607583890000|2020-12-10 07:04:50|1904.7|1904.4|1904.9|1904.6|1904.9|1904.6|1904.7|1904.4|3
1607583900000|2020-12-10 07:05:00|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|3
1607583910000|2020-12-10 07:05:10|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.4|1905.1|2
1607583920000|2020-12-10 07:05:20|1905.8|1905.5|1905.7|1905.4|1905.8|1905.5|1905.7|1905.4|5
1607583930000|2020-12-10 07:05:30|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|3
1607583940000|2020-12-10 07:05:40|1905.6|1905.3|1905.5|1905.2|1905.6|1905.3|1905.5|1905.2|2
1607583960000|2020-12-10 07:06:00|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1
1607583970000|2020-12-10 07:06:10|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607584000000|2020-12-10 07:06:40|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607584010000|2020-12-10 07:06:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607584020000|2020-12-10 07:07:00|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|2
1607584050000|2020-12-10 07:07:30|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607584130000|2020-12-10 07:08:50|||||||||1
1607584190000|2020-12-10 07:09:50|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607584210000|2020-12-10 07:10:10|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607584220000|2020-12-10 07:10:20|||||||||1
1607584260000|2020-12-10 07:11:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607584280000|2020-12-10 07:11:20|||||||||1
1607584290000|2020-12-10 07:11:30|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|2
1607584320000|2020-12-10 07:12:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607584360000|2020-12-10 07:12:40|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|5
1607584390000|2020-12-10 07:13:10|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607584400000|2020-12-10 07:13:20|||||||||1
1607584430000|2020-12-10 07:13:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607584500000|2020-12-10 07:15:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607584520000|2020-12-10 07:15:20|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|2
1607584530000|2020-12-10 07:15:30|||||||||1
1607584560000|2020-12-10 07:16:00|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1
1607584570000|2020-12-10 07:16:10|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607584580000|2020-12-10 07:16:20|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607584590000|2020-12-10 07:16:30|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607584610000|2020-12-10 07:16:50|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1906.2|1905.9|2
1607584620000|2020-12-10 07:17:00|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|5
1607584630000|2020-12-10 07:17:10|||||||||1
1607584660000|2020-12-10 07:17:40|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607584690000|2020-12-10 07:18:10|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607584700000|2020-12-10 07:18:20|1906|1905.7|1906.2|1905.9|1906.2|1905.9|1906|1905.7|4
1607584730000|2020-12-10 07:18:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|5
1607584750000|2020-12-10 07:19:10|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607584810000|2020-12-10 07:20:10|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607584830000|2020-12-10 07:20:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607584940000|2020-12-10 07:22:20|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607584970000|2020-12-10 07:22:50|1905.8|1905.5|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|3
1607585030000|2020-12-10 07:23:50|1905.5|1905.2|1905.9|1905.6|1905.9|1905.6|1905.5|1905.2|4
1607585130000|2020-12-10 07:25:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607585140000|2020-12-10 07:25:40|||||||||2
1607585150000|2020-12-10 07:25:50|1905.8|1905.5|1905.9|1905.6|1905.9|1905.6|1905.8|1905.5|2
1607585220000|2020-12-10 07:27:00|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|2
1607585230000|2020-12-10 07:27:10|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|2
1607585250000|2020-12-10 07:27:30|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|2
1607585290000|2020-12-10 07:28:10|1905.1|1904.8|1905.2|1904.9|1905.2|1904.9|1905.1|1904.8|2
1607585310000|2020-12-10 07:28:30|||||||||1
1607585320000|2020-12-10 07:28:40|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607585390000|2020-12-10 07:29:50|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|4
1607585410000|2020-12-10 07:30:10|1905|1904.7|1905.3|1905|1905.3|1905|1905|1904.7|3
1607585420000|2020-12-10 07:30:20|1905.5|1905.2|1906|1905.7|1906|1905.7|1905.5|1905.2|4
1607585430000|2020-12-10 07:30:30|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|2
1607585460000|2020-12-10 07:31:00|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607585470000|2020-12-10 07:31:10|1904.9|1904.6|1904.8|1904.5|1904.9|1904.6|1904.8|1904.5|2
1607585490000|2020-12-10 07:31:30|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|4
1607585500000|2020-12-10 07:31:40|||||||||1
1607585520000|2020-12-10 07:32:00|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|2
1607585540000|2020-12-10 07:32:20|||||||||1
1607585560000|2020-12-10 07:32:40|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1
1607585630000|2020-12-10 07:33:50|||||||||1
1607585640000|2020-12-10 07:34:00|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|3
1607585700000|2020-12-10 07:35:00|1905.4|1905.1|1905.6|1905.3|1905.6|1905.3|1905.4|1905.1|2
1607585730000|2020-12-10 07:35:30|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|2
1607585750000|2020-12-10 07:35:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607585760000|2020-12-10 07:36:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|4
1607585780000|2020-12-10 07:36:20|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607585820000|2020-12-10 07:37:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607585940000|2020-12-10 07:39:00|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607585980000|2020-12-10 07:39:40|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1
1607586010000|2020-12-10 07:40:10|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607586020000|2020-12-10 07:40:20|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607586050000|2020-12-10 07:40:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607586070000|2020-12-10 07:41:10|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607586090000|2020-12-10 07:41:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|2
1607586100000|2020-12-10 07:41:40|||||||||2
1607586150000|2020-12-10 07:42:30|1906.4|1906.1|1906.6|1906.3|1906.6|1906.3|1906.4|1906.1|4
1607586170000|2020-12-10 07:42:50|||||||||1
1607586180000|2020-12-10 07:43:00|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|2
1607586210000|2020-12-10 07:43:30|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|13
1607586220000|2020-12-10 07:43:40|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|6
1607586230000|2020-12-10 07:43:50|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|19
1607586240000|2020-12-10 07:44:00|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|2
1607586250000|2020-12-10 07:44:10|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|4
1607586270000|2020-12-10 07:44:30|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|1
1607586300000|2020-12-10 07:45:00|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607586310000|2020-12-10 07:45:10|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1
1607586320000|2020-12-10 07:45:20|1905.8|1905.5|1906.1|1905.8|1906.1|1905.8|1905.8|1905.5|2
1607586340000|2020-12-10 07:45:40|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|5
1607586350000|2020-12-10 07:45:50|1906.5|1906.2|1906.7|1906.4|1906.7|1906.4|1906.5|1906.2|3
1607586400000|2020-12-10 07:46:40|||||||||1
1607586420000|2020-12-10 07:47:00|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607586540000|2020-12-10 07:49:00|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|1
1607586550000|2020-12-10 07:49:10|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1
1607586580000|2020-12-10 07:49:40|1906.4|1906.1|1906.6|1906.3|1906.6|1906.3|1906.4|1906.1|2
1607586590000|2020-12-10 07:49:50|1906.9|1906.6|1906.6|1906.3|1906.9|1906.6|1906.6|1906.3|19
1607586680000|2020-12-10 07:51:20|1906.4|1906.1|1906.5|1906.2|1906.5|1906.2|1906.4|1906.1|2
1607586700000|2020-12-10 07:51:40|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607586710000|2020-12-10 07:51:50|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1
1607586720000|2020-12-10 07:52:00|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|3
1607586750000|2020-12-10 07:52:30|1906.9|1906.6|1906.7|1906.4|1906.9|1906.6|1906.7|1906.4|3
1607586780000|2020-12-10 07:53:00|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607586800000|2020-12-10 07:53:20|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|4
1607586810000|2020-12-10 07:53:30|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607586840000|2020-12-10 07:54:00|1907.3|1907|1907.5|1907.2|1907.5|1907.2|1907.3|1907|4
1607586850000|2020-12-10 07:54:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|2
1607586870000|2020-12-10 07:54:30|||||||||1
1607586920000|2020-12-10 07:55:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607586940000|2020-12-10 07:55:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607586950000|2020-12-10 07:55:50|||||||||2
1607587000000|2020-12-10 07:56:40|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607587010000|2020-12-10 07:56:50|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.8|1907.5|5
1607587030000|2020-12-10 07:57:10|1907.5|1907.2|1907.7|1907.4|1907.7|1907.4|1907.4|1907.1|9
1607587060000|2020-12-10 07:57:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|4
1607587070000|2020-12-10 07:57:50|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1908|1907.7|2
1607587080000|2020-12-10 07:58:00|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607587110000|2020-12-10 07:58:30|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|2
1607587120000|2020-12-10 07:58:40|1907.4|1907.1|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|5
1607587130000|2020-12-10 07:58:50|1907.1|1906.8|1907.3|1907|1907.3|1907|1907.1|1906.8|5
1607587150000|2020-12-10 07:59:10|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|4
1607587160000|2020-12-10 07:59:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607587180000|2020-12-10 07:59:40|1907.3|1907|1907.5|1907.2|1907.5|1907.2|1907.3|1907|9
1607587190000|2020-12-10 07:59:50|1907.8|1907.5|1907.9|1907.6|1908|1907.7|1907.8|1907.5|8
1607587200000|2020-12-10 08:00:00|1908.4|1908.1|1908.3|1908|1908.7|1908.4|1908.3|1908|38
1607587210000|2020-12-10 08:00:10|1908.2|1907.9|1908|1907.7|1908.2|1907.9|1907.8|1907.5|13
1607587220000|2020-12-10 08:00:20|1908.3|1908|1908.4|1908.1|1908.7|1908.4|1908.3|1908|31
1607587230000|2020-12-10 08:00:30|1908.5|1908.2|1908.4|1908.1|1908.7|1908.4|1908.4|1908.1|11
1607587240000|2020-12-10 08:00:40|1908.6|1908.3|1908.8|1908.5|1908.8|1908.5|1908.6|1908.3|3
1607587250000|2020-12-10 08:00:50|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|3
1607587260000|2020-12-10 08:01:00|1908.4|1908.1|1908.2|1907.9|1908.5|1908.2|1908.2|1907.9|12
1607587280000|2020-12-10 08:01:20|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.5|1907.2|10
1607587290000|2020-12-10 08:01:30|1907.7|1907.4|1907.8|1907.5|1907.8|1907.5|1907.7|1907.4|10
1607587300000|2020-12-10 08:01:40|1907.4|1907.1|1907.6|1907.3|1907.6|1907.3|1907.3|1907|9
1607587310000|2020-12-10 08:01:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|8
1607587320000|2020-12-10 08:02:00|1908.3|1908|1908.1|1907.8|1908.3|1908|1908.1|1907.8|7
1607587330000|2020-12-10 08:02:10|1908.3|1908|1908.2|1907.9|1908.3|1908|1908.2|1907.9|5
1607587340000|2020-12-10 08:02:20|1908.3|1908|1908.9|1908.6|1909|1908.7|1908.3|1908|25
1607587350000|2020-12-10 08:02:30|||||||||3
1607587360000|2020-12-10 08:02:40|1908.7|1908.4|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|7
1607587370000|2020-12-10 08:02:50|1908.6|1908.3|1908.5|1908.2|1908.6|1908.3|1908.5|1908.2|6
1607587380000|2020-12-10 08:03:00|||||||||5
1607587390000|2020-12-10 08:03:10|1908.4|1908.1|1908.5|1908.2|1908.5|1908.2|1908.4|1908.1|2
1607587400000|2020-12-10 08:03:20|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607587410000|2020-12-10 08:03:30|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607587440000|2020-12-10 08:04:00|1908.6|1908.3|1908.9|1908.6|1909.1|1908.8|1908.6|1908.3|18
1607587450000|2020-12-10 08:04:10|1908.7|1908.4|1908.5|1908.2|1908.8|1908.5|1908.5|1908.2|8
1607587460000|2020-12-10 08:04:20|||||||||2
1607587470000|2020-12-10 08:04:30|1908.4|1908.1|1908.3|1908|1908.4|1908.1|1908.3|1908|3
1607587480000|2020-12-10 08:04:40|||||||||1
1607587490000|2020-12-10 08:04:50|1908.1|1907.8|1908.5|1908.2|1908.5|1908.2|1908.1|1907.8|4
1607587500000|2020-12-10 08:05:00|1908.3|1908|1908.4|1908.1|1908.5|1908.2|1908.3|1908|4
1607587510000|2020-12-10 08:05:10|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|4
1607587530000|2020-12-10 08:05:30|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|2
1607587550000|2020-12-10 08:05:50|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607587560000|2020-12-10 08:06:00|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607587570000|2020-12-10 08:06:10|1908.3|1908|1908.4|1908.1|1908.5|1908.2|1908.3|1908|12
1607587580000|2020-12-10 08:06:20|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|7
1607587590000|2020-12-10 08:06:30|||||||||1
1607587600000|2020-12-10 08:06:40|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.8|1907.5|2
1607587610000|2020-12-10 08:06:50|1908.1|1907.8|1908.1|1907.8|1908.4|1908.1|1908.1|1907.8|7
1607587630000|2020-12-10 08:07:10|1908|1907.7|1908|1907.7|1908|1907.7|1907.9|1907.6|6
1607587650000|2020-12-10 08:07:30|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607587660000|2020-12-10 08:07:40|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607587670000|2020-12-10 08:07:50|1907.9|1907.6|1907.5|1907.2|1907.9|1907.6|1907.5|1907.2|6
1607587680000|2020-12-10 08:08:00|1907.3|1907|1907.3|1907|1907.4|1907.1|1907|1906.7|14
1607587690000|2020-12-10 08:08:10|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607587700000|2020-12-10 08:08:20|1907.1|1906.8|1907.1|1906.8|1907.2|1906.9|1907.1|1906.8|5
1607587730000|2020-12-10 08:08:50|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|7
1607587740000|2020-12-10 08:09:00|||||||||1
1607587750000|2020-12-10 08:09:10|1906.8|1906.5|1907.4|1907.1|1907.4|1907.1|1906.8|1906.5|5
1607587760000|2020-12-10 08:09:20|1907.2|1906.9|1907.4|1907.1|1907.4|1907.1|1907.2|1906.9|5
1607587770000|2020-12-10 08:09:30|1907|1906.7|1906.6|1906.3|1907|1906.7|1906.6|1906.3|26
1607587780000|2020-12-10 08:09:40|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|11
1607587790000|2020-12-10 08:09:50|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.5|1906.2|8
1607587800000|2020-12-10 08:10:00|1906.4|1906.1|1906.6|1906.3|1907|1906.7|1906.3|1906|22
1607587810000|2020-12-10 08:10:10|1906.9|1906.6|1906.6|1906.3|1906.9|1906.6|1906.6|1906.3|5
1607587820000|2020-12-10 08:10:20|1906.7|1906.4|1907.1|1906.8|1907.1|1906.8|1906.7|1906.4|6
1607587830000|2020-12-10 08:10:30|1907.3|1907|1907.5|1907.2|1907.5|1907.2|1907.3|1907|12
1607587840000|2020-12-10 08:10:40|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|14
1607587850000|2020-12-10 08:10:50|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|4
1607587860000|2020-12-10 08:11:00|1907.5|1907.2|1907.7|1907.4|1907.7|1907.4|1907.5|1907.2|5
1607587870000|2020-12-10 08:11:10|1907.8|1907.5|1907.5|1907.2|1907.8|1907.5|1907.4|1907.1|12
1607587880000|2020-12-10 08:11:20|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607587900000|2020-12-10 08:11:40|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|4
1607587920000|2020-12-10 08:12:00|1907.8|1907.5|1907.9|1907.6|1908|1907.7|1907.8|1907.5|15
1607587930000|2020-12-10 08:12:10|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607587940000|2020-12-10 08:12:20|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607587950000|2020-12-10 08:12:30|||||||||1
1607587960000|2020-12-10 08:12:40|1908.1|1907.8|1908.3|1908|1908.3|1908|1908.1|1907.8|5
1607587980000|2020-12-10 08:13:00|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|2
1607587990000|2020-12-10 08:13:10|1908.3|1908|1908.2|1907.9|1908.3|1908|1908.2|1907.9|4
1607588000000|2020-12-10 08:13:20|1908.1|1907.8|1908.4|1908.1|1908.4|1908.1|1908.1|1907.8|11
1607588010000|2020-12-10 08:13:30|1908.3|1908|1908.5|1908.2|1908.5|1908.2|1908.3|1908|12
1607588020000|2020-12-10 08:13:40|1908.7|1908.4|1908.6|1908.3|1908.7|1908.4|1908.6|1908.3|2
1607588040000|2020-12-10 08:14:00|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607588060000|2020-12-10 08:14:20|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.7|1908.4|2
1607588070000|2020-12-10 08:14:30|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|4
1607588080000|2020-12-10 08:14:40|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607588090000|2020-12-10 08:14:50|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607588100000|2020-12-10 08:15:00|1908.2|1907.9|1908.5|1908.2|1908.5|1908.2|1908.2|1907.9|3
1607588120000|2020-12-10 08:15:20|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|2
1607588130000|2020-12-10 08:15:30|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|4
1607588150000|2020-12-10 08:15:50|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607588160000|2020-12-10 08:16:00|||||||||3
1607588170000|2020-12-10 08:16:10|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.6|1907.3|3
1607588190000|2020-12-10 08:16:30|1907.8|1907.5|1907.5|1907.2|1907.9|1907.6|1907.5|1907.2|13
1607588210000|2020-12-10 08:16:50|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.8|1907.5|10
1607588230000|2020-12-10 08:17:10|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607588240000|2020-12-10 08:17:20|1908.6|1908.3|1908.7|1908.4|1908.7|1908.4|1908.6|1908.3|4
1607588250000|2020-12-10 08:17:30|1908.5|1908.2|1908.4|1908.1|1908.5|1908.2|1908.4|1908.1|3
1607588260000|2020-12-10 08:17:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|4
1607588270000|2020-12-10 08:17:50|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|5
1607588280000|2020-12-10 08:18:00|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|8
1607588290000|2020-12-10 08:18:10|1907.8|1907.5|1907.5|1907.2|1907.8|1907.5|1907.5|1907.2|2
1607588300000|2020-12-10 08:18:20|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|3
1607588310000|2020-12-10 08:18:30|1907.4|1907.1|1907.6|1907.3|1907.7|1907.4|1907.4|1907.1|5
1607588320000|2020-12-10 08:18:40|1907.1|1906.8|1906.9|1906.6|1907.2|1906.9|1906.9|1906.6|11
1607588340000|2020-12-10 08:19:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607588350000|2020-12-10 08:19:10|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|4
1607588360000|2020-12-10 08:19:20|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607588380000|2020-12-10 08:19:40|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607588390000|2020-12-10 08:19:50|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906.5|1906.2|5
1607588400000|2020-12-10 08:20:00|1906.5|1906.2|1906.4|1906.1|1906.7|1906.4|1906.4|1906.1|3
1607588410000|2020-12-10 08:20:10|1906.7|1906.4|1906.8|1906.5|1906.8|1906.5|1906.7|1906.4|3
1607588430000|2020-12-10 08:20:30|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607588440000|2020-12-10 08:20:40|1906.3|1906|1906|1905.7|1906.3|1906|1906|1905.7|6
1607588460000|2020-12-10 08:21:00|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|4
1607588470000|2020-12-10 08:21:10|1907|1906.7|1907|1906.7|1907.1|1906.8|1906.9|1906.6|6
1607588490000|2020-12-10 08:21:30|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|3
1607588510000|2020-12-10 08:21:50|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607588550000|2020-12-10 08:22:30|1907.3|1907|1907.3|1907|1907.4|1907.1|1907.3|1907|5
1607588570000|2020-12-10 08:22:50|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|2
1607588580000|2020-12-10 08:23:00|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|3
1607588610000|2020-12-10 08:23:30|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|5
1607588620000|2020-12-10 08:23:40|||||||||1
1607588640000|2020-12-10 08:24:00|||||||||3
1607588670000|2020-12-10 08:24:30|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|8
1607588680000|2020-12-10 08:24:40|1907.3|1907|1906.4|1906.1|1907.3|1907|1906.4|1906.1|19
1607588690000|2020-12-10 08:24:50|1906.1|1905.8|1907|1906.7|1907|1906.7|1906.1|1905.8|26
1607588700000|2020-12-10 08:25:00|1906.9|1906.6|1906.8|1906.5|1907|1906.7|1906.8|1906.5|11
1607588710000|2020-12-10 08:25:10|1906.7|1906.4|1906.8|1906.5|1906.8|1906.5|1906.6|1906.3|25
1607588720000|2020-12-10 08:25:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607588730000|2020-12-10 08:25:30|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|19
1607588740000|2020-12-10 08:25:40|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1905.8|1905.5|8
1607588750000|2020-12-10 08:25:50|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|8
1607588760000|2020-12-10 08:26:00|1906.6|1906.3|1906.7|1906.4|1906.7|1906.4|1906.6|1906.3|2
1607588770000|2020-12-10 08:26:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607588780000|2020-12-10 08:26:20|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|4
1607588790000|2020-12-10 08:26:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607588810000|2020-12-10 08:26:50|1907.4|1907.1|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|2
1607588820000|2020-12-10 08:27:00|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|3
1607588830000|2020-12-10 08:27:10|||||||||1
1607588850000|2020-12-10 08:27:30|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607588860000|2020-12-10 08:27:40|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.7|1907.4|3
1607588870000|2020-12-10 08:27:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607588880000|2020-12-10 08:28:00|1907.9|1907.6|1908|1907.7|1908|1907.7|1907.8|1907.5|7
1607588890000|2020-12-10 08:28:10|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607588900000|2020-12-10 08:28:20|1908|1907.7|1908.2|1907.9|1908.2|1907.9|1908|1907.7|3
1607588910000|2020-12-10 08:28:30|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607588920000|2020-12-10 08:28:40|||||||||1
1607588930000|2020-12-10 08:28:50|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607588940000|2020-12-10 08:29:00|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|5
1607588950000|2020-12-10 08:29:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607588990000|2020-12-10 08:29:50|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|4
1607589000000|2020-12-10 08:30:00|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607589020000|2020-12-10 08:30:20|1907.9|1907.6|1907.9|1907.6|1908|1907.7|1907.9|1907.6|4
1607589040000|2020-12-10 08:30:40|1908|1907.7|1907.8|1907.5|1908|1907.7|1907.8|1907.5|3
1607589060000|2020-12-10 08:31:00|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.6|1907.3|2
1607589070000|2020-12-10 08:31:10|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607589080000|2020-12-10 08:31:20|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607589100000|2020-12-10 08:31:40|||||||||1
1607589110000|2020-12-10 08:31:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607589140000|2020-12-10 08:32:20|1908.9|1908.6|1909|1908.7|1909|1908.7|1908.9|1908.6|2
1607589150000|2020-12-10 08:32:30|1909.5|1909.2|1909.3|1909|1909.5|1909.2|1909.3|1909|5
1607589160000|2020-12-10 08:32:40|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|2
1607589170000|2020-12-10 08:32:50|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.2|1908.9|5
1607589180000|2020-12-10 08:33:00|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.4|1909.1|10
1607589190000|2020-12-10 08:33:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.5|1909.2|7
1607589200000|2020-12-10 08:33:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1607589220000|2020-12-10 08:33:40|1909.6|1909.3|1909.3|1909|1909.6|1909.3|1909.3|1909|3
1607589240000|2020-12-10 08:34:00|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.7|1909.4|6
1607589250000|2020-12-10 08:34:10|1909.9|1909.6|1910.1|1909.8|1910.1|1909.8|1909.9|1909.6|9
1607589260000|2020-12-10 08:34:20|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|18
1607589270000|2020-12-10 08:34:30|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|4
1607589280000|2020-12-10 08:34:40|1910.1|1909.8|1909.9|1909.6|1910.1|1909.8|1909.9|1909.6|2
1607589290000|2020-12-10 08:34:50|||||||||1
1607589300000|2020-12-10 08:35:00|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|3
1607589320000|2020-12-10 08:35:20|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607589340000|2020-12-10 08:35:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|4
1607589350000|2020-12-10 08:35:50|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607589360000|2020-12-10 08:36:00|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607589370000|2020-12-10 08:36:10|||||||||1
1607589420000|2020-12-10 08:37:00|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|2
1607589440000|2020-12-10 08:37:20|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|2
1607589450000|2020-12-10 08:37:30|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607589460000|2020-12-10 08:37:40|||||||||1
1607589480000|2020-12-10 08:38:00|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607589490000|2020-12-10 08:38:10|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607589500000|2020-12-10 08:38:20|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607589510000|2020-12-10 08:38:30|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|2
1607589530000|2020-12-10 08:38:50|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|5
1607589540000|2020-12-10 08:39:00|1908.8|1908.5|1908.5|1908.2|1908.8|1908.5|1908.5|1908.2|11
1607589550000|2020-12-10 08:39:10|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.4|1908.1|2
1607589560000|2020-12-10 08:39:20|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|2
1607589580000|2020-12-10 08:39:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607589620000|2020-12-10 08:40:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607589630000|2020-12-10 08:40:30|1908|1907.7|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|4
1607589640000|2020-12-10 08:40:40|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|3
1607589650000|2020-12-10 08:40:50|1907.7|1907.4|1907.8|1907.5|1907.8|1907.5|1907.7|1907.4|9
1607589660000|2020-12-10 08:41:00|||||||||1
1607589680000|2020-12-10 08:41:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|5
1607589700000|2020-12-10 08:41:40|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.6|1907.3|3
1607589710000|2020-12-10 08:41:50|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|4
1607589720000|2020-12-10 08:42:00|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1
1607589730000|2020-12-10 08:42:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607589740000|2020-12-10 08:42:20|1907.5|1907.2|1907.7|1907.4|1907.7|1907.4|1907.5|1907.2|3
1607589750000|2020-12-10 08:42:30|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607589760000|2020-12-10 08:42:40|1908|1907.7|1908|1907.7|1908|1907.7|1907.8|1907.5|4
1607589770000|2020-12-10 08:42:50|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607589780000|2020-12-10 08:43:00|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607589820000|2020-12-10 08:43:40|1908.6|1908.3|1908.7|1908.4|1908.7|1908.4|1908.6|1908.3|3
1607589830000|2020-12-10 08:43:50|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607589840000|2020-12-10 08:44:00|1908|1907.7|1908.2|1907.9|1908.2|1907.9|1908|1907.7|2
1607589860000|2020-12-10 08:44:20|||||||||33
1607589880000|2020-12-10 08:44:40|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607589900000|2020-12-10 08:45:00|1907.9|1907.6|1908.1|1907.8|1908.1|1907.8|1907.9|1907.6|2
1607589920000|2020-12-10 08:45:20|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607589940000|2020-12-10 08:45:40|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607589950000|2020-12-10 08:45:50|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.3|1908|2
1607589960000|2020-12-10 08:46:00|1908.5|1908.2|1908.3|1908|1908.5|1908.2|1908.3|1908|3
1607590000000|2020-12-10 08:46:40|||||||||1
1607590010000|2020-12-10 08:46:50|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607590030000|2020-12-10 08:47:10|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607590050000|2020-12-10 08:47:30|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|3
1607590060000|2020-12-10 08:47:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|3
1607590070000|2020-12-10 08:47:50|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.3|1908|2
1607590110000|2020-12-10 08:48:30|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607590160000|2020-12-10 08:49:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607590180000|2020-12-10 08:49:40|1908.7|1908.4|1909.2|1908.9|1909.2|1908.9|1908.7|1908.4|6
1607590190000|2020-12-10 08:49:50|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607590200000|2020-12-10 08:50:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|7
1607590210000|2020-12-10 08:50:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607590220000|2020-12-10 08:50:20|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|3
1607590250000|2020-12-10 08:50:50|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607590260000|2020-12-10 08:51:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607590270000|2020-12-10 08:51:10|1909.2|1908.9|1909.1|1908.8|1909.2|1908.9|1909.1|1908.8|2
1607590280000|2020-12-10 08:51:20|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|2
1607590290000|2020-12-10 08:51:30|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.7|1908.4|2
1607590300000|2020-12-10 08:51:40|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607590320000|2020-12-10 08:52:00|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607590340000|2020-12-10 08:52:20|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|3
1607590350000|2020-12-10 08:52:30|1908.2|1907.9|1908.4|1908.1|1908.4|1908.1|1908|1907.7|11
1607590370000|2020-12-10 08:52:50|||||||||6
1607590390000|2020-12-10 08:53:10|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607590400000|2020-12-10 08:53:20|1908.4|1908.1|1908.2|1907.9|1908.5|1908.2|1908.2|1907.9|4
1607590420000|2020-12-10 08:53:40|1908|1907.7|1907.9|1907.6|1908|1907.7|1907.9|1907.6|34
1607590430000|2020-12-10 08:53:50|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|2
1607590440000|2020-12-10 08:54:00|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|2
1607590450000|2020-12-10 08:54:10|1908.4|1908.1|1908.2|1907.9|1908.4|1908.1|1907.9|1907.6|34
1607590460000|2020-12-10 08:54:20|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607590470000|2020-12-10 08:54:30|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607590510000|2020-12-10 08:55:10|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607590530000|2020-12-10 08:55:30|||||||||1
1607590540000|2020-12-10 08:55:40|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|6
1607590560000|2020-12-10 08:56:00|1908.3|1908|1908.8|1908.5|1908.8|1908.5|1908.2|1907.9|13
1607590570000|2020-12-10 08:56:10|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1907.9|1907.6|70
1607590580000|2020-12-10 08:56:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607590590000|2020-12-10 08:56:30|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607590600000|2020-12-10 08:56:40|||||||||3
1607590610000|2020-12-10 08:56:50|1908.1|1907.8|1908|1907.7|1908.2|1907.9|1908|1907.7|9
1607590620000|2020-12-10 08:57:00|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|3
1607590630000|2020-12-10 08:57:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|2
1607590650000|2020-12-10 08:57:30|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607590670000|2020-12-10 08:57:50|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607590690000|2020-12-10 08:58:10|1907.7|1907.4|1907.6|1907.3|1907.7|1907.4|1907.6|1907.3|2
1607590710000|2020-12-10 08:58:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|2
1607590720000|2020-12-10 08:58:40|1907.3|1907|1907.6|1907.3|1907.6|1907.3|1907.3|1907|3
1607590760000|2020-12-10 08:59:20|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.2|1906.9|12
1607590770000|2020-12-10 08:59:30|||||||||2
1607590780000|2020-12-10 08:59:40|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|2
1607590790000|2020-12-10 08:59:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|20
1607590800000|2020-12-10 09:00:00|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|13
1607590810000|2020-12-10 09:00:10|1907.2|1906.9|1906.9|1906.6|1907.2|1906.9|1906.9|1906.6|4
1607590820000|2020-12-10 09:00:20|1907.1|1906.8|1907.1|1906.8|1907.3|1907|1907.1|1906.8|11
1607590840000|2020-12-10 09:00:40|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|2
1607590850000|2020-12-10 09:00:50|||||||||3
1607590860000|2020-12-10 09:01:00|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|4
1607590870000|2020-12-10 09:01:10|1907.5|1907.2|1907.6|1907.3|1907.7|1907.4|1907.5|1907.2|8
1607590880000|2020-12-10 09:01:20|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|5
1607590890000|2020-12-10 09:01:30|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|5
1607590900000|2020-12-10 09:01:40|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|5
1607590910000|2020-12-10 09:01:50|1907.5|1907.2|1907.3|1907|1907.5|1907.2|1907.3|1907|3
1607590930000|2020-12-10 09:02:10|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607590940000|2020-12-10 09:02:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607590960000|2020-12-10 09:02:40|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607590980000|2020-12-10 09:03:00|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607590990000|2020-12-10 09:03:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|5
1607591000000|2020-12-10 09:03:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|2
1607591010000|2020-12-10 09:03:30|||||||||1
1607591030000|2020-12-10 09:03:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|13
1607591040000|2020-12-10 09:04:00|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.3|1907|8
1607591050000|2020-12-10 09:04:10|1907.5|1907.2|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|9
1607591060000|2020-12-10 09:04:20|1907.3|1907|1907.3|1907|1907.3|1907|1907.2|1906.9|8
1607591070000|2020-12-10 09:04:30|1907.4|1907.1|1906.9|1906.6|1907.4|1907.1|1906.9|1906.6|29
1607591080000|2020-12-10 09:04:40|1907|1906.7|1907.1|1906.8|1907.2|1906.9|1907|1906.7|19
1607591090000|2020-12-10 09:04:50|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|11
1607591100000|2020-12-10 09:05:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|6
1607591110000|2020-12-10 09:05:10|1907.5|1907.2|1907.8|1907.5|1907.8|1907.5|1907.5|1907.2|2
1607591120000|2020-12-10 09:05:20|1907.5|1907.2|1908.2|1907.9|1908.2|1907.9|1907.5|1907.2|19
1607591130000|2020-12-10 09:05:30|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1908|1907.7|15
1607591140000|2020-12-10 09:05:40|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908|1907.7|9
1607591150000|2020-12-10 09:05:50|1907.9|1907.6|1907.9|1907.6|1908|1907.7|1907.9|1907.6|9
1607591160000|2020-12-10 09:06:00|1908|1907.7|1908.4|1908.1|1908.4|1908.1|1908|1907.7|18
1607591170000|2020-12-10 09:06:10|1908.6|1908.3|1908.4|1908.1|1908.6|1908.3|1908.3|1908|20
1607591180000|2020-12-10 09:06:20|1908.6|1908.3|1908.4|1908.1|1908.6|1908.3|1908.4|1908.1|9
1607591190000|2020-12-10 09:06:30|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607591200000|2020-12-10 09:06:40|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|7
1607591210000|2020-12-10 09:06:50|1908.3|1908|1908.2|1907.9|1908.3|1908|1908.2|1907.9|16
1607591220000|2020-12-10 09:07:00|||||||||2
1607591230000|2020-12-10 09:07:10|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1907.8|1907.5|17
1607591240000|2020-12-10 09:07:20|1907.8|1907.5|1908.2|1907.9|1908.2|1907.9|1907.8|1907.5|6
1607591250000|2020-12-10 09:07:30|||||||||1
1607591260000|2020-12-10 09:07:40|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|2
1607591270000|2020-12-10 09:07:50|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.3|1908|2
1607591280000|2020-12-10 09:08:00|1908.7|1908.4|1909.4|1909.1|1909.5|1909.2|1908.7|1908.4|51
1607591290000|2020-12-10 09:08:10|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|13
1607591300000|2020-12-10 09:08:20|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.9|1909.6|9
1607591310000|2020-12-10 09:08:30|1910.2|1909.9|1910.9|1910.6|1911|1910.7|1910.2|1909.9|20
1607591320000|2020-12-10 09:08:40|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.5|1910.2|9
1607591330000|2020-12-10 09:08:50|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607591340000|2020-12-10 09:09:00|1910.9|1910.6|1910.8|1910.5|1910.9|1910.6|1910.7|1910.4|9
1607591350000|2020-12-10 09:09:10|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.5|1910.2|2
1607591360000|2020-12-10 09:09:20|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607591370000|2020-12-10 09:09:30|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607591380000|2020-12-10 09:09:40|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|3
1607591390000|2020-12-10 09:09:50|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607591400000|2020-12-10 09:10:00|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|7
1607591410000|2020-12-10 09:10:10|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607591470000|2020-12-10 09:11:10|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|4
1607591480000|2020-12-10 09:11:20|||||||||2
1607591490000|2020-12-10 09:11:30|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607591500000|2020-12-10 09:11:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607591530000|2020-12-10 09:12:10|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.9|1909.6|4
1607591540000|2020-12-10 09:12:20|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1910|1909.7|3
1607591570000|2020-12-10 09:12:50|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607591580000|2020-12-10 09:13:00|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607591600000|2020-12-10 09:13:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607591630000|2020-12-10 09:13:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|3
1607591640000|2020-12-10 09:14:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607591650000|2020-12-10 09:14:10|1910|1909.7|1909.8|1909.5|1910.1|1909.8|1909.8|1909.5|7
1607591670000|2020-12-10 09:14:30|1909.9|1909.6|1910|1909.7|1910|1909.7|1909.9|1909.6|2
1607591710000|2020-12-10 09:15:10|1910.1|1909.8|1909.9|1909.6|1910.1|1909.8|1909.9|1909.6|4
1607591720000|2020-12-10 09:15:20|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|3
1607591740000|2020-12-10 09:15:40|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|2
1607591770000|2020-12-10 09:16:10|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|9
1607591780000|2020-12-10 09:16:20|1909.9|1909.6|1909.7|1909.4|1909.9|1909.6|1909.7|1909.4|6
1607591790000|2020-12-10 09:16:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607591800000|2020-12-10 09:16:40|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1910|1909.7|6
1607591810000|2020-12-10 09:16:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607591820000|2020-12-10 09:17:00|1910.4|1910.1|1910.6|1910.3|1910.6|1910.3|1910.4|1910.1|4
1607591830000|2020-12-10 09:17:10|1910.4|1910.1|1910.2|1909.9|1910.4|1910.1|1910.2|1909.9|23
1607591840000|2020-12-10 09:17:20|1910.1|1909.8|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|14
1607591850000|2020-12-10 09:17:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607591860000|2020-12-10 09:17:40|1909.5|1909.2|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|5
1607591870000|2020-12-10 09:17:50|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.4|1909.1|5
1607591880000|2020-12-10 09:18:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|2
1607591900000|2020-12-10 09:18:20|1909.3|1909|1909.8|1909.5|1909.8|1909.5|1909.3|1909|12
1607591910000|2020-12-10 09:18:30|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1909.6|1909.3|5
1607591920000|2020-12-10 09:18:40|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.6|1909.3|2
1607591950000|2020-12-10 09:19:10|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|14
1607591990000|2020-12-10 09:19:50|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|53
1607592000000|2020-12-10 09:20:00|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|5
1607592020000|2020-12-10 09:20:20|||||||||2
1607592030000|2020-12-10 09:20:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607592040000|2020-12-10 09:20:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607592060000|2020-12-10 09:21:00|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.6|1909.3|55
1607592070000|2020-12-10 09:21:10|1910|1909.7|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|13
1607592080000|2020-12-10 09:21:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607592110000|2020-12-10 09:21:50|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|3
1607592120000|2020-12-10 09:22:00|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.4|1909.1|4
1607592140000|2020-12-10 09:22:20|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607592160000|2020-12-10 09:22:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607592170000|2020-12-10 09:22:50|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|4
1607592180000|2020-12-10 09:23:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|2
1607592190000|2020-12-10 09:23:10|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607592230000|2020-12-10 09:23:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|4
1607592240000|2020-12-10 09:24:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607592260000|2020-12-10 09:24:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607592280000|2020-12-10 09:24:40|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.7|1909.4|4
1607592300000|2020-12-10 09:25:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607592310000|2020-12-10 09:25:10|1909.5|1909.2|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|7
1607592320000|2020-12-10 09:25:20|||||||||1
1607592340000|2020-12-10 09:25:40|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607592350000|2020-12-10 09:25:50|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607592360000|2020-12-10 09:26:00|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|3
1607592390000|2020-12-10 09:26:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1607592410000|2020-12-10 09:26:50|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|3
1607592430000|2020-12-10 09:27:10|||||||||1
1607592470000|2020-12-10 09:27:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607592480000|2020-12-10 09:28:00|1910.4|1910.1|1910.6|1910.3|1910.6|1910.3|1910.4|1910.1|6
1607592490000|2020-12-10 09:28:10|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.7|1910.4|2
1607592520000|2020-12-10 09:28:40|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|4
1607592540000|2020-12-10 09:29:00|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|10
1607592550000|2020-12-10 09:29:10|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1
1607592570000|2020-12-10 09:29:30|||||||||3
1607592580000|2020-12-10 09:29:40|1911.3|1911|1911.3|1911|1911.3|1911|1911.3|1911|1
1607592590000|2020-12-10 09:29:50|||||||||1
1607592600000|2020-12-10 09:30:00|1911.1|1910.8|1910.5|1910.2|1911.1|1910.8|1910.5|1910.2|17
1607592610000|2020-12-10 09:30:10|1910.8|1910.5|1911.2|1910.9|1911.2|1910.9|1910.8|1910.5|3
1607592630000|2020-12-10 09:30:30|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|3
1607592640000|2020-12-10 09:30:40|1911.3|1911|1911.3|1911|1911.3|1911|1911.3|1911|1
1607592660000|2020-12-10 09:31:00|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|5
1607592670000|2020-12-10 09:31:10|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1
1607592680000|2020-12-10 09:31:20|||||||||2
1607592690000|2020-12-10 09:31:30|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|2
1607592700000|2020-12-10 09:31:40|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|4
1607592710000|2020-12-10 09:31:50|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|10
1607592720000|2020-12-10 09:32:00|1911.9|1911.6|1912.3|1912|1912.3|1912|1911.9|1911.6|67
1607592730000|2020-12-10 09:32:10|1912.2|1911.9|1912.2|1911.9|1912.6|1912.3|1912.2|1911.9|17
1607592740000|2020-12-10 09:32:20|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.3|1912|3
1607592750000|2020-12-10 09:32:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1
1607592760000|2020-12-10 09:32:40|1912|1911.7|1911.8|1911.5|1912|1911.7|1911.6|1911.3|81
1607592770000|2020-12-10 09:32:50|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|9
1607592790000|2020-12-10 09:33:10|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1910.9|1910.6|8
1607592800000|2020-12-10 09:33:20|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.8|1910.5|7
1607592810000|2020-12-10 09:33:30|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.9|1910.6|8
1607592830000|2020-12-10 09:33:50|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|2
1607592840000|2020-12-10 09:34:00|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1607592850000|2020-12-10 09:34:10|||||||||1
1607592860000|2020-12-10 09:34:20|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|24
1607592880000|2020-12-10 09:34:40|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|2
1607592900000|2020-12-10 09:35:00|||||||||1
1607592910000|2020-12-10 09:35:10|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1
1607592920000|2020-12-10 09:35:20|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|9
1607592930000|2020-12-10 09:35:30|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1
1607592940000|2020-12-10 09:35:40|||||||||1
1607592960000|2020-12-10 09:36:00|1911.9|1911.6|1911.9|1911.6|1912.5|1912.2|1911.9|1911.6|33
1607592970000|2020-12-10 09:36:10|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|5
1607592980000|2020-12-10 09:36:20|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1
1607592990000|2020-12-10 09:36:30|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1
1607593010000|2020-12-10 09:36:50|1911.7|1911.4|1911.9|1911.6|1912|1911.7|1911.7|1911.4|6
1607593020000|2020-12-10 09:37:00|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.9|1911.6|2
1607593040000|2020-12-10 09:37:20|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1
1607593060000|2020-12-10 09:37:40|1911.5|1911.2|1911.2|1910.9|1911.5|1911.2|1911.2|1910.9|7
1607593070000|2020-12-10 09:37:50|||||||||2
1607593080000|2020-12-10 09:38:00|||||||||1
1607593110000|2020-12-10 09:38:30|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1607593120000|2020-12-10 09:38:40|1911.1|1910.8|1910.6|1910.3|1911.1|1910.8|1910.6|1910.3|6
1607593130000|2020-12-10 09:38:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607593140000|2020-12-10 09:39:00|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1910.3|1910|5
1607593150000|2020-12-10 09:39:10|||||||||1
1607593160000|2020-12-10 09:39:20|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1910.3|1910|4
1607593170000|2020-12-10 09:39:30|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|3
1607593180000|2020-12-10 09:39:40|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|2
1607593190000|2020-12-10 09:39:50|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607593200000|2020-12-10 09:40:00|1910.3|1910|1910.4|1910.1|1910.4|1910.1|1910.3|1910|7
1607593220000|2020-12-10 09:40:20|||||||||1
1607593230000|2020-12-10 09:40:30|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|5
1607593250000|2020-12-10 09:40:50|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.7|1910.4|11
1607593260000|2020-12-10 09:41:00|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|7
1607593320000|2020-12-10 09:42:00|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|2
1607593330000|2020-12-10 09:42:10|||||||||5
1607593340000|2020-12-10 09:42:20|1910|1909.7|1910.3|1910|1910.3|1910|1910|1909.7|6
1607593370000|2020-12-10 09:42:50|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|8
1607593380000|2020-12-10 09:43:00|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607593430000|2020-12-10 09:43:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|3
1607593440000|2020-12-10 09:44:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607593450000|2020-12-10 09:44:10|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|2
1607593490000|2020-12-10 09:44:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|6
1607593500000|2020-12-10 09:45:00|1910.4|1910.1|1910.3|1910|1910.5|1910.2|1910.3|1910|6
1607593520000|2020-12-10 09:45:20|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|5
1607593540000|2020-12-10 09:45:40|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|5
1607593550000|2020-12-10 09:45:50|||||||||4
1607593560000|2020-12-10 09:46:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1607593570000|2020-12-10 09:46:10|1910.5|1910.2|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|9
1607593580000|2020-12-10 09:46:20|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.3|1910|5
1607593600000|2020-12-10 09:46:40|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607593610000|2020-12-10 09:46:50|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1
1607593630000|2020-12-10 09:47:10|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|3
1607593640000|2020-12-10 09:47:20|||||||||6
1607593650000|2020-12-10 09:47:30|||||||||4
1607593660000|2020-12-10 09:47:40|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.4|1910.1|5
1607593680000|2020-12-10 09:48:00|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607593690000|2020-12-10 09:48:10|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|2
1607593710000|2020-12-10 09:48:30|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607593720000|2020-12-10 09:48:40|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.1|1909.8|30
1607593730000|2020-12-10 09:48:50|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607593750000|2020-12-10 09:49:10|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.9|1909.6|10
1607593760000|2020-12-10 09:49:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|3
1607593780000|2020-12-10 09:49:40|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|4
1607593790000|2020-12-10 09:49:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|3
1607593800000|2020-12-10 09:50:00|||||||||2
1607593810000|2020-12-10 09:50:10|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607593820000|2020-12-10 09:50:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607593830000|2020-12-10 09:50:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607593840000|2020-12-10 09:50:40|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607593860000|2020-12-10 09:51:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1607593870000|2020-12-10 09:51:10|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607593890000|2020-12-10 09:51:30|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|6
1607593900000|2020-12-10 09:51:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607593910000|2020-12-10 09:51:50|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|3
1607593930000|2020-12-10 09:52:10|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607593940000|2020-12-10 09:52:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607593950000|2020-12-10 09:52:30|||||||||2
1607593970000|2020-12-10 09:52:50|1909.9|1909.6|1910|1909.7|1910|1909.7|1909.9|1909.6|6
1607593980000|2020-12-10 09:53:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|4
1607593990000|2020-12-10 09:53:10|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|2
1607594000000|2020-12-10 09:53:20|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1910|1909.7|4
1607594020000|2020-12-10 09:53:40|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|3
1607594030000|2020-12-10 09:53:50|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607594050000|2020-12-10 09:54:10|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1607594070000|2020-12-10 09:54:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607594090000|2020-12-10 09:54:50|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|5
1607594100000|2020-12-10 09:55:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607594110000|2020-12-10 09:55:10|1909.4|1909.1|1909.2|1908.9|1909.4|1909.1|1909.2|1908.9|13
1607594140000|2020-12-10 09:55:40|||||||||3
1607594150000|2020-12-10 09:55:50|1909.3|1909|1909.6|1909.3|1909.7|1909.4|1909.3|1909|20
1607594160000|2020-12-10 09:56:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607594170000|2020-12-10 09:56:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607594200000|2020-12-10 09:56:40|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607594210000|2020-12-10 09:56:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|2
1607594220000|2020-12-10 09:57:00|||||||||1
1607594230000|2020-12-10 09:57:10|||||||||1
1607594240000|2020-12-10 09:57:20|1909.9|1909.6|1909.7|1909.4|1909.9|1909.6|1909.7|1909.4|4
1607594280000|2020-12-10 09:58:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607594310000|2020-12-10 09:58:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|4
1607594330000|2020-12-10 09:58:50|||||||||2
1607594340000|2020-12-10 09:59:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|3
1607594350000|2020-12-10 09:59:10|||||||||6
1607594360000|2020-12-10 09:59:20|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|2
1607594390000|2020-12-10 09:59:50|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607594400000|2020-12-10 10:00:00|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607594410000|2020-12-10 10:00:10|1909.1|1908.8|1909.3|1909|1909.3|1909|1909.1|1908.8|6
1607594420000|2020-12-10 10:00:20|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.3|1909|4
1607594430000|2020-12-10 10:00:30|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607594440000|2020-12-10 10:00:40|||||||||1
1607594460000|2020-12-10 10:01:00|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|2
1607594470000|2020-12-10 10:01:10|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.5|1909.2|2
1607594500000|2020-12-10 10:01:40|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|2
1607594510000|2020-12-10 10:01:50|||||||||2
1607594520000|2020-12-10 10:02:00|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607594530000|2020-12-10 10:02:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607594540000|2020-12-10 10:02:20|||||||||3
1607594560000|2020-12-10 10:02:40|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607594580000|2020-12-10 10:03:00|1909.8|1909.5|1909.7|1909.4|1909.9|1909.6|1909.6|1909.3|6
1607594600000|2020-12-10 10:03:20|1909.9|1909.6|1910.3|1910|1910.3|1910|1909.9|1909.6|5
1607594610000|2020-12-10 10:03:30|1910.1|1909.8|1909.9|1909.6|1910.1|1909.8|1909.9|1909.6|8
1607594620000|2020-12-10 10:03:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607594630000|2020-12-10 10:03:50|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|10
1607594640000|2020-12-10 10:04:00|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|15
1607594650000|2020-12-10 10:04:10|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|28
1607594680000|2020-12-10 10:04:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607594690000|2020-12-10 10:04:50|||||||||2
1607594700000|2020-12-10 10:05:00|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607594710000|2020-12-10 10:05:10|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607594730000|2020-12-10 10:05:30|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607594740000|2020-12-10 10:05:40|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|3
1607594760000|2020-12-10 10:06:00|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1910|1909.7|3
1607594770000|2020-12-10 10:06:10|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607594790000|2020-12-10 10:06:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607594820000|2020-12-10 10:07:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|8
1607594840000|2020-12-10 10:07:20|||||||||1
1607594860000|2020-12-10 10:07:40|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607594870000|2020-12-10 10:07:50|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|4
1607594880000|2020-12-10 10:08:00|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910|1909.7|6
1607594900000|2020-12-10 10:08:20|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607594910000|2020-12-10 10:08:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607594930000|2020-12-10 10:08:50|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1607594940000|2020-12-10 10:09:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607594950000|2020-12-10 10:09:10|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|3
1607594970000|2020-12-10 10:09:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607594980000|2020-12-10 10:09:40|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607594990000|2020-12-10 10:09:50|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607595010000|2020-12-10 10:10:10|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|2
1607595030000|2020-12-10 10:10:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|5
1607595060000|2020-12-10 10:11:00|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|6
1607595090000|2020-12-10 10:11:30|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|27
1607595160000|2020-12-10 10:12:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607595180000|2020-12-10 10:13:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|3
1607595210000|2020-12-10 10:13:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607595240000|2020-12-10 10:14:00|1909.9|1909.6|1910|1909.7|1910|1909.7|1909.9|1909.6|2
1607595280000|2020-12-10 10:14:40|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607595300000|2020-12-10 10:15:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607595310000|2020-12-10 10:15:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607595320000|2020-12-10 10:15:20|||||||||2
1607595330000|2020-12-10 10:15:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607595340000|2020-12-10 10:15:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|5
1607595360000|2020-12-10 10:16:00|||||||||2
1607595390000|2020-12-10 10:16:30|1909.3|1909|1909.1|1908.8|1909.3|1909|1909|1908.7|11
1607595400000|2020-12-10 10:16:40|1909|1908.7|1908.7|1908.4|1909|1908.7|1908.7|1908.4|10
1607595420000|2020-12-10 10:17:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607595440000|2020-12-10 10:17:20|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|2
1607595470000|2020-12-10 10:17:50|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607595480000|2020-12-10 10:18:00|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|4
1607595490000|2020-12-10 10:18:10|1908.8|1908.5|1908.8|1908.5|1909|1908.7|1908.8|1908.5|12
1607595540000|2020-12-10 10:19:00|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|5
1607595560000|2020-12-10 10:19:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607595570000|2020-12-10 10:19:30|||||||||1
1607595610000|2020-12-10 10:20:10|1909.2|1908.9|1909|1908.7|1909.2|1908.9|1909|1908.7|4
1607595630000|2020-12-10 10:20:30|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|3
1607595640000|2020-12-10 10:20:40|1909.3|1909|1909.3|1909|1909.4|1909.1|1909.3|1909|3
1607595650000|2020-12-10 10:20:50|||||||||2
1607595660000|2020-12-10 10:21:00|1908.9|1908.6|1909.2|1908.9|1909.2|1908.9|1908.9|1908.6|5
1607595690000|2020-12-10 10:21:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1
1607595700000|2020-12-10 10:21:40|||||||||3
1607595720000|2020-12-10 10:22:00|1909.5|1909.2|1909.3|1909|1909.5|1909.2|1909.3|1909|4
1607595740000|2020-12-10 10:22:20|||||||||1
1607595750000|2020-12-10 10:22:30|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1607595760000|2020-12-10 10:22:40|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607595790000|2020-12-10 10:23:10|||||||||1
1607595800000|2020-12-10 10:23:20|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|4
1607595810000|2020-12-10 10:23:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|4
1607595840000|2020-12-10 10:24:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1607595870000|2020-12-10 10:24:30|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607595900000|2020-12-10 10:25:00|1909.9|1909.6|1909.7|1909.4|1909.9|1909.6|1909.7|1909.4|3
1607595920000|2020-12-10 10:25:20|||||||||3
1607595930000|2020-12-10 10:25:30|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607595950000|2020-12-10 10:25:50|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607595960000|2020-12-10 10:26:00|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.9|1909.6|5
1607595980000|2020-12-10 10:26:20|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607595990000|2020-12-10 10:26:30|||||||||1
1607596000000|2020-12-10 10:26:40|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607596010000|2020-12-10 10:26:50|||||||||1
1607596020000|2020-12-10 10:27:00|1910.2|1909.9|1910.1|1909.8|1910.2|1909.9|1910.1|1909.8|17
1607596040000|2020-12-10 10:27:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607596070000|2020-12-10 10:27:50|1910.2|1909.9|1910.1|1909.8|1910.2|1909.9|1910.1|1909.8|10
1607596100000|2020-12-10 10:28:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607596110000|2020-12-10 10:28:30|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|13
1607596140000|2020-12-10 10:29:00|||||||||3
1607596170000|2020-12-10 10:29:30|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|4
1607596180000|2020-12-10 10:29:40|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607596190000|2020-12-10 10:29:50|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1
1607596210000|2020-12-10 10:30:10|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|2
1607596220000|2020-12-10 10:30:20|||||||||3
1607596230000|2020-12-10 10:30:30|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607596240000|2020-12-10 10:30:40|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|2
1607596250000|2020-12-10 10:30:50|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.5|1910.2|3
1607596290000|2020-12-10 10:31:30|||||||||1
1607596300000|2020-12-10 10:31:40|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607596320000|2020-12-10 10:32:00|||||||||1
1607596350000|2020-12-10 10:32:30|1910.8|1910.5|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|4
1607596370000|2020-12-10 10:32:50|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|2
1607596420000|2020-12-10 10:33:40|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|3
1607596430000|2020-12-10 10:33:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|3
1607596440000|2020-12-10 10:34:00|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.4|1910.1|4
1607596450000|2020-12-10 10:34:10|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.5|1910.2|2
1607596460000|2020-12-10 10:34:20|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1910.3|1910|3
1607596530000|2020-12-10 10:35:30|1910.2|1909.9|1910.6|1910.3|1910.6|1910.3|1910.2|1909.9|13
1607596540000|2020-12-10 10:35:40|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607596560000|2020-12-10 10:36:00|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|2
1607596570000|2020-12-10 10:36:10|1910.8|1910.5|1910.5|1910.2|1910.8|1910.5|1910.5|1910.2|5
1607596600000|2020-12-10 10:36:40|||||||||4
1607596630000|2020-12-10 10:37:10|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607596660000|2020-12-10 10:37:40|||||||||1
1607596670000|2020-12-10 10:37:50|1910.8|1910.5|1911.1|1910.8|1911.1|1910.8|1910.8|1910.5|10
1607596680000|2020-12-10 10:38:00|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1607596690000|2020-12-10 10:38:10|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|2
1607596700000|2020-12-10 10:38:20|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|2
1607596710000|2020-12-10 10:38:30|1910.8|1910.5|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|12
1607596720000|2020-12-10 10:38:40|||||||||5
1607596750000|2020-12-10 10:39:10|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|9
1607596760000|2020-12-10 10:39:20|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|3
1607596770000|2020-12-10 10:39:30|1910.8|1910.5|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|5
1607596810000|2020-12-10 10:40:10|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.7|1910.4|6
1607596820000|2020-12-10 10:40:20|1910.9|1910.6|1910.9|1910.6|1911|1910.7|1910.9|1910.6|5
1607596840000|2020-12-10 10:40:40|1910.8|1910.5|1910.5|1910.2|1910.9|1910.6|1910.5|1910.2|5
1607596850000|2020-12-10 10:40:50|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607596860000|2020-12-10 10:41:00|1910.7|1910.4|1911|1910.7|1911|1910.7|1910.7|1910.4|7
1607596890000|2020-12-10 10:41:30|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|1
1607596910000|2020-12-10 10:41:50|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|2
1607596920000|2020-12-10 10:42:00|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|3
1607596950000|2020-12-10 10:42:30|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|3
1607596960000|2020-12-10 10:42:40|1910.9|1910.6|1910.8|1910.5|1910.9|1910.6|1910.7|1910.4|9
1607596970000|2020-12-10 10:42:50|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|9
1607596990000|2020-12-10 10:43:10|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.5|1910.2|12
1607597000000|2020-12-10 10:43:20|1910.5|1910.2|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|8
1607597010000|2020-12-10 10:43:30|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|5
1607597030000|2020-12-10 10:43:50|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|7
1607597040000|2020-12-10 10:44:00|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607597050000|2020-12-10 10:44:10|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607597110000|2020-12-10 10:45:10|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|6
1607597130000|2020-12-10 10:45:30|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607597140000|2020-12-10 10:45:40|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607597160000|2020-12-10 10:46:00|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.6|1910.3|3
1607597190000|2020-12-10 10:46:30|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|2
1607597220000|2020-12-10 10:47:00|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607597250000|2020-12-10 10:47:30|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607597260000|2020-12-10 10:47:40|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|2
1607597270000|2020-12-10 10:47:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607597290000|2020-12-10 10:48:10|||||||||1
1607597310000|2020-12-10 10:48:30|||||||||1
1607597320000|2020-12-10 10:48:40|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607597350000|2020-12-10 10:49:10|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|2
1607597360000|2020-12-10 10:49:20|||||||||1
1607597380000|2020-12-10 10:49:40|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607597390000|2020-12-10 10:49:50|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|2
1607597400000|2020-12-10 10:50:00|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|2
1607597420000|2020-12-10 10:50:20|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|2
1607597440000|2020-12-10 10:50:40|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607597530000|2020-12-10 10:52:10|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|2
1607597550000|2020-12-10 10:52:30|||||||||4
1607597560000|2020-12-10 10:52:40|||||||||1
1607597570000|2020-12-10 10:52:50|||||||||4
1607597580000|2020-12-10 10:53:00|||||||||1
1607597590000|2020-12-10 10:53:10|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607597600000|2020-12-10 10:53:20|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607597610000|2020-12-10 10:53:30|||||||||1
1607597640000|2020-12-10 10:54:00|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.6|1910.3|2
1607597660000|2020-12-10 10:54:20|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1607597680000|2020-12-10 10:54:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607597690000|2020-12-10 10:54:50|||||||||1
1607597790000|2020-12-10 10:56:30|||||||||1
1607597830000|2020-12-10 10:57:10|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1910.3|1910|6
1607597880000|2020-12-10 10:58:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|6
1607597920000|2020-12-10 10:58:40|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607597960000|2020-12-10 10:59:20|||||||||3
1607598030000|2020-12-10 11:00:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607598060000|2020-12-10 11:01:00|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607598080000|2020-12-10 11:01:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|3
1607598090000|2020-12-10 11:01:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1607598100000|2020-12-10 11:01:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|3
1607598120000|2020-12-10 11:02:00|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|3
1607598140000|2020-12-10 11:02:20|||||||||1
1607598160000|2020-12-10 11:02:40|||||||||1
1607598200000|2020-12-10 11:03:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607598210000|2020-12-10 11:03:30|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607598220000|2020-12-10 11:03:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607598240000|2020-12-10 11:04:00|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1910|1909.7|6
1607598250000|2020-12-10 11:04:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607598310000|2020-12-10 11:05:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607598320000|2020-12-10 11:05:20|||||||||6
1607598330000|2020-12-10 11:05:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607598350000|2020-12-10 11:05:50|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|3
1607598430000|2020-12-10 11:07:10|1909.8|1909.5|1910.1|1909.8|1910.1|1909.8|1909.8|1909.5|2
1607598460000|2020-12-10 11:07:40|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607598470000|2020-12-10 11:07:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607598480000|2020-12-10 11:08:00|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607598510000|2020-12-10 11:08:30|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|6
1607598540000|2020-12-10 11:09:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1607598550000|2020-12-10 11:09:10|1910.5|1910.2|1910.4|1910.1|1910.5|1910.2|1910.4|1910.1|4
1607598580000|2020-12-10 11:09:40|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|2
1607598590000|2020-12-10 11:09:50|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1910|1909.7|2
1607598630000|2020-12-10 11:10:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|7
1607598670000|2020-12-10 11:11:10|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|7
1607598680000|2020-12-10 11:11:20|||||||||9
1607598710000|2020-12-10 11:11:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607598720000|2020-12-10 11:12:00|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1910|1909.7|16
1607598770000|2020-12-10 11:12:50|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607598790000|2020-12-10 11:13:10|1910.2|1909.9|1910.1|1909.8|1910.2|1909.9|1910.1|1909.8|3
1607598800000|2020-12-10 11:13:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607598820000|2020-12-10 11:13:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|5
1607598830000|2020-12-10 11:13:50|||||||||5
1607598840000|2020-12-10 11:14:00|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|17
1607598850000|2020-12-10 11:14:10|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|6
1607598890000|2020-12-10 11:14:50|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|4
1607598900000|2020-12-10 11:15:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|4
1607598910000|2020-12-10 11:15:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|4
1607598920000|2020-12-10 11:15:20|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607598940000|2020-12-10 11:15:40|||||||||2
1607598950000|2020-12-10 11:15:50|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|6
1607598960000|2020-12-10 11:16:00|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607598970000|2020-12-10 11:16:10|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607598990000|2020-12-10 11:16:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607599000000|2020-12-10 11:16:40|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607599030000|2020-12-10 11:17:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1607599040000|2020-12-10 11:17:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|4
1607599050000|2020-12-10 11:17:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|6
1607599060000|2020-12-10 11:17:40|||||||||4
1607599070000|2020-12-10 11:17:50|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|6
1607599080000|2020-12-10 11:18:00|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|3
1607599090000|2020-12-10 11:18:10|1909.7|1909.4|1909.4|1909.1|1909.7|1909.4|1909.4|1909.1|18
1607599100000|2020-12-10 11:18:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607599110000|2020-12-10 11:18:30|||||||||2
1607599120000|2020-12-10 11:18:40|1909.3|1909|1908.9|1908.6|1909.3|1909|1908.9|1908.6|18
1607599130000|2020-12-10 11:18:50|||||||||5
1607599140000|2020-12-10 11:19:00|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.8|1908.5|7
1607599150000|2020-12-10 11:19:10|1909|1908.7|1909.2|1908.9|1909.2|1908.9|1909|1908.7|7
1607599160000|2020-12-10 11:19:20|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.3|1909|5
1607599180000|2020-12-10 11:19:40|1909.3|1909|1909.2|1908.9|1909.3|1909|1909.2|1908.9|2
1607599190000|2020-12-10 11:19:50|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|3
1607599200000|2020-12-10 11:20:00|1909.4|1909.1|1909.5|1909.2|1909.6|1909.3|1909.4|1909.1|5
1607599220000|2020-12-10 11:20:20|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607599230000|2020-12-10 11:20:30|1909.6|1909.3|1909.4|1909.1|1909.6|1909.3|1909.2|1908.9|14
1607599250000|2020-12-10 11:20:50|||||||||1
1607599300000|2020-12-10 11:21:40|||||||||1
1607599320000|2020-12-10 11:22:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607599360000|2020-12-10 11:22:40|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607599400000|2020-12-10 11:23:20|1909.6|1909.3|1909.8|1909.5|1909.8|1909.5|1909.6|1909.3|2
1607599450000|2020-12-10 11:24:10|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.6|1909.3|3
1607599460000|2020-12-10 11:24:20|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|5
1607599470000|2020-12-10 11:24:30|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607599480000|2020-12-10 11:24:40|||||||||2
1607599490000|2020-12-10 11:24:50|1909.4|1909.1|1909.4|1909.1|1909.5|1909.2|1909.4|1909.1|3
1607599500000|2020-12-10 11:25:00|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607599510000|2020-12-10 11:25:10|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.3|1909|8
1607599520000|2020-12-10 11:25:20|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607599530000|2020-12-10 11:25:30|||||||||4
1607599540000|2020-12-10 11:25:40|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|2
1607599550000|2020-12-10 11:25:50|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.5|1909.2|3
1607599560000|2020-12-10 11:26:00|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|3
1607599570000|2020-12-10 11:26:10|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|3
1607599590000|2020-12-10 11:26:30|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|3
1607599600000|2020-12-10 11:26:40|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|3
1607599620000|2020-12-10 11:27:00|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|3
1607599630000|2020-12-10 11:27:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|3
1607599640000|2020-12-10 11:27:20|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607599650000|2020-12-10 11:27:30|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|4
1607599660000|2020-12-10 11:27:40|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|4
1607599670000|2020-12-10 11:27:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|2
1607599680000|2020-12-10 11:28:00|1908.7|1908.4|1908.6|1908.3|1908.7|1908.4|1908.6|1908.3|43
1607599690000|2020-12-10 11:28:10|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|6
1607599700000|2020-12-10 11:28:20|1909|1908.7|1908.9|1908.6|1909.1|1908.8|1908.8|1908.5|7
1607599710000|2020-12-10 11:28:30|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|3
1607599720000|2020-12-10 11:28:40|1908.8|1908.5|1909|1908.7|1909|1908.7|1908.8|1908.5|4
1607599730000|2020-12-10 11:28:50|1908.9|1908.6|1909|1908.7|1909|1908.7|1908.9|1908.6|4
1607599740000|2020-12-10 11:29:00|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|2
1607599750000|2020-12-10 11:29:10|1909|1908.7|1908.8|1908.5|1909|1908.7|1908.8|1908.5|5
1607599760000|2020-12-10 11:29:20|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|3
1607599770000|2020-12-10 11:29:30|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607599780000|2020-12-10 11:29:40|||||||||13
1607599790000|2020-12-10 11:29:50|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|11
1607599800000|2020-12-10 11:30:00|1908.6|1908.3|1908.6|1908.3|1908.7|1908.4|1908.6|1908.3|7
1607599810000|2020-12-10 11:30:10|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|2
1607599820000|2020-12-10 11:30:20|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|4
1607599830000|2020-12-10 11:30:30|||||||||3
1607599840000|2020-12-10 11:30:40|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|5
1607599850000|2020-12-10 11:30:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|8
1607599860000|2020-12-10 11:31:00|1908.9|1908.6|1909.1|1908.8|1909.1|1908.8|1908.7|1908.4|16
1607599870000|2020-12-10 11:31:10|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.2|1908.9|5
1607599880000|2020-12-10 11:31:20|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|2
1607599890000|2020-12-10 11:31:30|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607599900000|2020-12-10 11:31:40|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|7
1607599910000|2020-12-10 11:31:50|1909.1|1908.8|1909.3|1909|1909.3|1909|1909.1|1908.8|6
1607599920000|2020-12-10 11:32:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|3
1607599930000|2020-12-10 11:32:10|||||||||1
1607599940000|2020-12-10 11:32:20|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607599950000|2020-12-10 11:32:30|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|3
1607599960000|2020-12-10 11:32:40|1909|1908.7|1908.8|1908.5|1909|1908.7|1908.8|1908.5|3
1607599970000|2020-12-10 11:32:50|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|9
1607599980000|2020-12-10 11:33:00|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.7|1908.4|4
1607599990000|2020-12-10 11:33:10|1908.6|1908.3|1908.4|1908.1|1908.6|1908.3|1908.4|1908.1|4
1607600010000|2020-12-10 11:33:30|1908.6|1908.3|1908.3|1908|1908.6|1908.3|1908.3|1908|5
1607600020000|2020-12-10 11:33:40|1908.1|1907.8|1908.3|1908|1908.3|1908|1908.1|1907.8|9
1607600030000|2020-12-10 11:33:50|1908.4|1908.1|1908.3|1908|1908.4|1908.1|1908.3|1908|3
1607600040000|2020-12-10 11:34:00|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.3|1908|5
1607600050000|2020-12-10 11:34:10|1908.3|1908|1908.3|1908|1908.3|1908|1908.2|1907.9|6
1607600060000|2020-12-10 11:34:20|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|5
1607600070000|2020-12-10 11:34:30|||||||||3
1607600080000|2020-12-10 11:34:40|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607600090000|2020-12-10 11:34:50|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1908.1|1907.8|3
1607600100000|2020-12-10 11:35:00|1908.3|1908|1908.1|1907.8|1908.3|1908|1908.1|1907.8|4
1607600120000|2020-12-10 11:35:20|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|7
1607600130000|2020-12-10 11:35:30|1907.9|1907.6|1907.7|1907.4|1907.9|1907.6|1907.4|1907.1|19
1607600140000|2020-12-10 11:35:40|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|3
1607600150000|2020-12-10 11:35:50|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|6
1607600160000|2020-12-10 11:36:00|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|4
1607600170000|2020-12-10 11:36:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|3
1607600180000|2020-12-10 11:36:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607600190000|2020-12-10 11:36:30|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|4
1607600200000|2020-12-10 11:36:40|1907.1|1906.8|1907.2|1906.9|1907.4|1907.1|1907.1|1906.8|8
1607600210000|2020-12-10 11:36:50|1907.3|1907|1907|1906.7|1907.3|1907|1907|1906.7|8
1607600220000|2020-12-10 11:37:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|7
1607600230000|2020-12-10 11:37:10|1907.2|1906.9|1907.1|1906.8|1907.3|1907|1907|1906.7|7
1607600240000|2020-12-10 11:37:20|1907|1906.7|1906.8|1906.5|1907|1906.7|1906.8|1906.5|7
1607600250000|2020-12-10 11:37:30|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|8
1607600260000|2020-12-10 11:37:40|||||||||2
1607600270000|2020-12-10 11:37:50|1906.7|1906.4|1906.8|1906.5|1906.8|1906.5|1906.6|1906.3|7
1607600280000|2020-12-10 11:38:00|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.9|1906.6|10
1607600290000|2020-12-10 11:38:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607600300000|2020-12-10 11:38:20|||||||||1
1607600310000|2020-12-10 11:38:30|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|5
1607600330000|2020-12-10 11:38:50|||||||||3
1607600340000|2020-12-10 11:39:00|1906.9|1906.6|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|6
1607600350000|2020-12-10 11:39:10|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|4
1607600360000|2020-12-10 11:39:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|3
1607600370000|2020-12-10 11:39:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.1|1906.8|7
1607600380000|2020-12-10 11:39:40|||||||||1
1607600390000|2020-12-10 11:39:50|1907.3|1907|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|10
1607600400000|2020-12-10 11:40:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|4
1607600410000|2020-12-10 11:40:10|||||||||2
1607600420000|2020-12-10 11:40:20|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907.1|1906.8|5
1607600430000|2020-12-10 11:40:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|3
1607600440000|2020-12-10 11:40:40|||||||||1
1607600450000|2020-12-10 11:40:50|||||||||3
1607600460000|2020-12-10 11:41:00|1907.4|1907.1|1907.3|1907|1907.6|1907.3|1907.3|1907|7
1607600470000|2020-12-10 11:41:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607600480000|2020-12-10 11:41:20|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|6
1607600490000|2020-12-10 11:41:30|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|8
1607600500000|2020-12-10 11:41:40|1907.5|1907.2|1907|1906.7|1907.5|1907.2|1907|1906.7|7
1607600510000|2020-12-10 11:41:50|||||||||1
1607600520000|2020-12-10 11:42:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|6
1607600530000|2020-12-10 11:42:10|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|3
1607600540000|2020-12-10 11:42:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|3
1607600550000|2020-12-10 11:42:30|1907|1906.7|1907|1906.7|1907|1906.7|1906.8|1906.5|6
1607600560000|2020-12-10 11:42:40|1906.8|1906.5|1907|1906.7|1907|1906.7|1906.8|1906.5|6
1607600580000|2020-12-10 11:43:00|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|4
1607600590000|2020-12-10 11:43:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607600600000|2020-12-10 11:43:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607600610000|2020-12-10 11:43:30|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|3
1607600620000|2020-12-10 11:43:40|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|6
1607600640000|2020-12-10 11:44:00|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|66
1607600660000|2020-12-10 11:44:20|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|3
1607600670000|2020-12-10 11:44:30|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|2
1607600680000|2020-12-10 11:44:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|3
1607600690000|2020-12-10 11:44:50|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|4
1607600700000|2020-12-10 11:45:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|11
1607600710000|2020-12-10 11:45:10|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607600720000|2020-12-10 11:45:20|||||||||1
1607600730000|2020-12-10 11:45:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607600750000|2020-12-10 11:45:50|1907.6|1907.3|1907.8|1907.5|1907.8|1907.5|1907.6|1907.3|6
1607600760000|2020-12-10 11:46:00|||||||||5
1607600780000|2020-12-10 11:46:20|||||||||3
1607600800000|2020-12-10 11:46:40|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1
1607600830000|2020-12-10 11:47:10|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.8|1907.5|6
1607600850000|2020-12-10 11:47:30|1907.9|1907.6|1907.7|1907.4|1908|1907.7|1907.7|1907.4|11
1607600870000|2020-12-10 11:47:50|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607600940000|2020-12-10 11:49:00|||||||||1
1607600950000|2020-12-10 11:49:10|1907.9|1907.6|1907.8|1907.5|1907.9|1907.6|1907.8|1907.5|2
1607600960000|2020-12-10 11:49:20|||||||||1
1607600970000|2020-12-10 11:49:30|1907.6|1907.3|1907|1906.7|1907.6|1907.3|1906.7|1906.4|52
1607600980000|2020-12-10 11:49:40|1907.2|1906.9|1907|1906.7|1907.2|1906.9|1907|1906.7|10
1607600990000|2020-12-10 11:49:50|1906.9|1906.6|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|6
1607601000000|2020-12-10 11:50:00|1907|1906.7|1907|1906.7|1907.2|1906.9|1907|1906.7|9
1607601010000|2020-12-10 11:50:10|1907.1|1906.8|1907.2|1906.9|1907.2|1906.9|1907.1|1906.8|8
1607601020000|2020-12-10 11:50:20|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|3
1607601030000|2020-12-10 11:50:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|3
1607601040000|2020-12-10 11:50:40|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607601060000|2020-12-10 11:51:00|||||||||1
1607601070000|2020-12-10 11:51:10|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|4
1607601080000|2020-12-10 11:51:20|1906.8|1906.5|1906.9|1906.6|1906.9|1906.6|1906.8|1906.5|30
1607601100000|2020-12-10 11:51:40|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607601120000|2020-12-10 11:52:00|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|2
1607601130000|2020-12-10 11:52:10|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|9
1607601150000|2020-12-10 11:52:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607601170000|2020-12-10 11:52:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1
1607601210000|2020-12-10 11:53:30|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.4|1907.1|15
1607601230000|2020-12-10 11:53:50|||||||||1
1607601250000|2020-12-10 11:54:10|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|9
1607601260000|2020-12-10 11:54:20|||||||||4
1607601270000|2020-12-10 11:54:30|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|3
1607601300000|2020-12-10 11:55:00|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1607601310000|2020-12-10 11:55:10|1907.7|1907.4|1907.8|1907.5|1907.8|1907.5|1907.7|1907.4|4
1607601320000|2020-12-10 11:55:20|||||||||3
1607601340000|2020-12-10 11:55:40|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607601360000|2020-12-10 11:56:00|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|2
1607601380000|2020-12-10 11:56:20|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|4
1607601390000|2020-12-10 11:56:30|||||||||1
1607601400000|2020-12-10 11:56:40|1907.9|1907.6|1908.2|1907.9|1908.2|1907.9|1907.9|1907.6|4
1607601410000|2020-12-10 11:56:50|1908.1|1907.8|1908.3|1908|1908.3|1908|1908.1|1907.8|2
1607601420000|2020-12-10 11:57:00|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|2
1607601440000|2020-12-10 11:57:20|1908.3|1908|1908.3|1908|1908.3|1908|1908|1907.7|23
1607601450000|2020-12-10 11:57:30|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607601460000|2020-12-10 11:57:40|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|5
1607601470000|2020-12-10 11:57:50|||||||||1
1607601480000|2020-12-10 11:58:00|1908.6|1908.3|1908.9|1908.6|1909.1|1908.8|1908.6|1908.3|32
1607601490000|2020-12-10 11:58:10|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607601510000|2020-12-10 11:58:30|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|16
1607601520000|2020-12-10 11:58:40|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|4
1607601540000|2020-12-10 11:59:00|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|6
1607601560000|2020-12-10 11:59:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607601570000|2020-12-10 11:59:30|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607601580000|2020-12-10 11:59:40|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607601590000|2020-12-10 11:59:50|1908.7|1908.4|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|5
1607601600000|2020-12-10 12:00:00|1909|1908.7|1908.8|1908.5|1909|1908.7|1908.7|1908.4|20
1607601610000|2020-12-10 12:00:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|4
1607601630000|2020-12-10 12:00:30|||||||||2
1607601640000|2020-12-10 12:00:40|||||||||1
1607601650000|2020-12-10 12:00:50|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607601660000|2020-12-10 12:01:00|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607601670000|2020-12-10 12:01:10|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|6
1607601680000|2020-12-10 12:01:20|1909.1|1908.8|1908.9|1908.6|1909.1|1908.8|1908.9|1908.6|4
1607601730000|2020-12-10 12:02:10|1908.4|1908.1|1908.3|1908|1908.4|1908.1|1908.3|1908|12
1607601740000|2020-12-10 12:02:20|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|3
1607601750000|2020-12-10 12:02:30|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|5
1607601760000|2020-12-10 12:02:40|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|19
1607601770000|2020-12-10 12:02:50|1907.6|1907.3|1907.6|1907.3|1907.7|1907.4|1907.6|1907.3|10
1607601780000|2020-12-10 12:03:00|1907.4|1907.1|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|18
1607601790000|2020-12-10 12:03:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.2|1906.9|3
1607601800000|2020-12-10 12:03:20|1907.4|1907.1|1907.3|1907|1907.4|1907.1|1907.3|1907|3
1607601810000|2020-12-10 12:03:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|3
1607601840000|2020-12-10 12:04:00|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1907|1906.7|3
1607601860000|2020-12-10 12:04:20|1907.2|1906.9|1907.2|1906.9|1907.3|1907|1907.2|1906.9|4
1607601890000|2020-12-10 12:04:50|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|8
1607601900000|2020-12-10 12:05:00|||||||||1
1607601910000|2020-12-10 12:05:10|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607601930000|2020-12-10 12:05:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607601950000|2020-12-10 12:05:50|||||||||1
1607601980000|2020-12-10 12:06:20|1907.4|1907.1|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|6
1607601990000|2020-12-10 12:06:30|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|7
1607602010000|2020-12-10 12:06:50|||||||||2
1607602020000|2020-12-10 12:07:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607602030000|2020-12-10 12:07:10|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607602040000|2020-12-10 12:07:20|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607602050000|2020-12-10 12:07:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607602060000|2020-12-10 12:07:40|||||||||2
1607602080000|2020-12-10 12:08:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607602100000|2020-12-10 12:08:20|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907.1|1906.8|2
1607602110000|2020-12-10 12:08:30|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|3
1607602120000|2020-12-10 12:08:40|||||||||3
1607602130000|2020-12-10 12:08:50|||||||||7
1607602140000|2020-12-10 12:09:00|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|3
1607602150000|2020-12-10 12:09:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|2
1607602160000|2020-12-10 12:09:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607602170000|2020-12-10 12:09:30|1906.7|1906.4|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|6
1607602190000|2020-12-10 12:09:50|1906.6|1906.3|1906.8|1906.5|1906.8|1906.5|1906.6|1906.3|2
1607602200000|2020-12-10 12:10:00|1906.7|1906.4|1906.9|1906.6|1906.9|1906.6|1906.7|1906.4|7
1607602210000|2020-12-10 12:10:10|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607602220000|2020-12-10 12:10:20|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.5|1906.2|19
1607602230000|2020-12-10 12:10:30|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|5
1607602240000|2020-12-10 12:10:40|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|3
1607602250000|2020-12-10 12:10:50|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607602260000|2020-12-10 12:11:00|1906.7|1906.4|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|3
1607602270000|2020-12-10 12:11:10|||||||||3
1607602280000|2020-12-10 12:11:20|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|3
1607602290000|2020-12-10 12:11:30|||||||||2
1607602300000|2020-12-10 12:11:40|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|9
1607602310000|2020-12-10 12:11:50|1906.1|1905.8|1905.5|1905.2|1906.1|1905.8|1905.5|1905.2|8
1607602320000|2020-12-10 12:12:00|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.4|1905.1|3
1607602330000|2020-12-10 12:12:10|||||||||1
1607602340000|2020-12-10 12:12:20|1905.3|1905|1905.1|1904.8|1905.3|1905|1905.1|1904.8|7
1607602350000|2020-12-10 12:12:30|1905.4|1905.1|1905.5|1905.2|1905.6|1905.3|1905.4|1905.1|5
1607602360000|2020-12-10 12:12:40|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|8
1607602370000|2020-12-10 12:12:50|||||||||2
1607602380000|2020-12-10 12:13:00|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|3
1607602390000|2020-12-10 12:13:10|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1906|1905.7|2
1607602400000|2020-12-10 12:13:20|||||||||6
1607602410000|2020-12-10 12:13:30|1905.9|1905.6|1906|1905.7|1906|1905.7|1905.9|1905.6|4
1607602420000|2020-12-10 12:13:40|1906.1|1905.8|1906.3|1906|1906.3|1906|1906.1|1905.8|4
1607602430000|2020-12-10 12:13:50|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607602440000|2020-12-10 12:14:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|4
1607602460000|2020-12-10 12:14:20|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|3
1607602480000|2020-12-10 12:14:40|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|4
1607602490000|2020-12-10 12:14:50|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607602500000|2020-12-10 12:15:00|1905.4|1905.1|1905.6|1905.3|1905.6|1905.3|1905.4|1905.1|4
1607602510000|2020-12-10 12:15:10|||||||||4
1607602530000|2020-12-10 12:15:30|1905.8|1905.5|1905.5|1905.2|1905.8|1905.5|1905.5|1905.2|6
1607602540000|2020-12-10 12:15:40|||||||||1
1607602550000|2020-12-10 12:15:50|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|3
1607602560000|2020-12-10 12:16:00|1905.3|1905|1905.2|1904.9|1905.3|1905|1905.2|1904.9|3
1607602570000|2020-12-10 12:16:10|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|2
1607602590000|2020-12-10 12:16:30|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|4
1607602600000|2020-12-10 12:16:40|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|1
1607602610000|2020-12-10 12:16:50|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1
1607602620000|2020-12-10 12:17:00|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|26
1607602630000|2020-12-10 12:17:10|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|3
1607602640000|2020-12-10 12:17:20|1905.6|1905.3|1905.4|1905.1|1905.6|1905.3|1905.4|1905.1|2
1607602650000|2020-12-10 12:17:30|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1
1607602670000|2020-12-10 12:17:50|1905.4|1905.1|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|8
1607602680000|2020-12-10 12:18:00|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|4
1607602690000|2020-12-10 12:18:10|1905|1904.7|1905|1904.7|1905|1904.7|1904.9|1904.6|7
1607602700000|2020-12-10 12:18:20|||||||||1
1607602720000|2020-12-10 12:18:40|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|3
1607602730000|2020-12-10 12:18:50|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|2
1607602740000|2020-12-10 12:19:00|||||||||2
1607602750000|2020-12-10 12:19:10|1904.3|1904|1904.4|1904.1|1904.6|1904.3|1904.3|1904|28
1607602760000|2020-12-10 12:19:20|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|3
1607602770000|2020-12-10 12:19:30|1904.4|1904.1|1904.7|1904.4|1904.7|1904.4|1904.4|1904.1|5
1607602780000|2020-12-10 12:19:40|1904.5|1904.2|1904.4|1904.1|1904.5|1904.2|1904.4|1904.1|5
1607602790000|2020-12-10 12:19:50|1904.2|1903.9|1903.9|1903.6|1904.2|1903.9|1903.9|1903.6|17
1607602800000|2020-12-10 12:20:00|1904.1|1903.8|1904.2|1903.9|1904.5|1904.2|1904.1|1903.8|13
1607602810000|2020-12-10 12:20:10|1904.3|1904|1904.2|1903.9|1904.3|1904|1904.2|1903.9|8
1607602820000|2020-12-10 12:20:20|||||||||2
1607602830000|2020-12-10 12:20:30|1904|1903.7|1903.6|1903.3|1904|1903.7|1903.6|1903.3|13
1607602840000|2020-12-10 12:20:40|||||||||1
1607602860000|2020-12-10 12:21:00|1904|1903.7|1904.1|1903.8|1904.1|1903.8|1904|1903.7|4
1607602870000|2020-12-10 12:21:10|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|5
1607602880000|2020-12-10 12:21:20|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|2
1607602890000|2020-12-10 12:21:30|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1904.5|1904.2|5
1607602900000|2020-12-10 12:21:40|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1
1607602920000|2020-12-10 12:22:00|1904.4|1904.1|1904|1903.7|1904.4|1904.1|1903.8|1903.5|9
1607602930000|2020-12-10 12:22:10|||||||||5
1607602940000|2020-12-10 12:22:20|||||||||1
1607602950000|2020-12-10 12:22:30|1903.8|1903.5|1903.7|1903.4|1903.8|1903.5|1903.6|1903.3|15
1607602960000|2020-12-10 12:22:40|1903.9|1903.6|1903.7|1903.4|1903.9|1903.6|1903.7|1903.4|4
1607602970000|2020-12-10 12:22:50|1903.5|1903.2|1903.1|1902.8|1903.5|1903.2|1903.1|1902.8|2
1607602980000|2020-12-10 12:23:00|1903|1902.7|1902.7|1902.4|1903|1902.7|1902.5|1902.2|25
1607602990000|2020-12-10 12:23:10|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.6|1902.3|9
1607603000000|2020-12-10 12:23:20|1902.5|1902.2|1902.6|1902.3|1902.6|1902.3|1902.5|1902.2|4
1607603010000|2020-12-10 12:23:30|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902.4|1902.1|5
1607603020000|2020-12-10 12:23:40|1902.5|1902.2|1902.1|1901.8|1902.5|1902.2|1902.1|1901.8|26
1607603030000|2020-12-10 12:23:50|1902.2|1901.9|1902|1901.7|1902.2|1901.9|1902|1901.7|10
1607603040000|2020-12-10 12:24:00|1901.6|1901.3|1901.6|1901.3|1901.8|1901.5|1901.6|1901.3|18
1607603050000|2020-12-10 12:24:10|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|5
1607603060000|2020-12-10 12:24:20|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.6|1901.3|4
1607603070000|2020-12-10 12:24:30|1901.8|1901.5|1901.8|1901.5|1902.1|1901.8|1901.8|1901.5|12
1607603080000|2020-12-10 12:24:40|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1
1607603090000|2020-12-10 12:24:50|1902|1901.7|1902|1901.7|1902|1901.7|1902|1901.7|6
1607603100000|2020-12-10 12:25:00|1902.2|1901.9|1902.3|1902|1902.3|1902|1902.2|1901.9|7
1607603110000|2020-12-10 12:25:10|||||||||1
1607603120000|2020-12-10 12:25:20|1902.4|1902.1|1902.5|1902.2|1902.5|1902.2|1902.1|1901.8|17
1607603130000|2020-12-10 12:25:30|1902.6|1902.3|1902.5|1902.2|1902.6|1902.3|1902.4|1902.1|11
1607603140000|2020-12-10 12:25:40|1902.6|1902.3|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|5
1607603150000|2020-12-10 12:25:50|||||||||1
1607603160000|2020-12-10 12:26:00|1902.6|1902.3|1902.9|1902.6|1902.9|1902.6|1902.6|1902.3|4
1607603170000|2020-12-10 12:26:10|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|4
1607603180000|2020-12-10 12:26:20|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|12
1607603190000|2020-12-10 12:26:30|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|2
1607603210000|2020-12-10 12:26:50|1903.3|1903|1903.4|1903.1|1903.4|1903.1|1903.3|1903|6
1607603230000|2020-12-10 12:27:10|||||||||2
1607603240000|2020-12-10 12:27:20|1903.3|1903|1903.3|1903|1903.3|1903|1903.3|1903|2
1607603260000|2020-12-10 12:27:40|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1
1607603280000|2020-12-10 12:28:00|1903.1|1902.8|1903.3|1903|1903.3|1903|1903.1|1902.8|3
1607603350000|2020-12-10 12:29:10|1903.1|1902.8|1903.1|1902.8|1903.3|1903|1903.1|1902.8|5
1607603370000|2020-12-10 12:29:30|||||||||2
1607603380000|2020-12-10 12:29:40|1902.9|1902.6|1903|1902.7|1903|1902.7|1902.4|1902.1|83
1607603390000|2020-12-10 12:29:50|1903.1|1902.8|1902.7|1902.4|1903.1|1902.8|1902.5|1902.2|17
1607603400000|2020-12-10 12:30:00|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|9
1607603410000|2020-12-10 12:30:10|1902.7|1902.4|1902.5|1902.2|1902.8|1902.5|1902.4|1902.1|15
1607603420000|2020-12-10 12:30:20|1902.3|1902|1901.9|1901.6|1902.3|1902|1901.9|1901.6|8
1607603430000|2020-12-10 12:30:30|||||||||2
1607603440000|2020-12-10 12:30:40|1902.1|1901.8|1902|1901.7|1902.1|1901.8|1902|1901.7|7
1607603450000|2020-12-10 12:30:50|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|4
1607603460000|2020-12-10 12:31:00|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|9
1607603470000|2020-12-10 12:31:10|1901.8|1901.5|1901.9|1901.6|1901.9|1901.6|1901.8|1901.5|32
1607603480000|2020-12-10 12:31:20|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.9|1901.6|5
1607603490000|2020-12-10 12:31:30|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|2
1607603500000|2020-12-10 12:31:40|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.8|1901.5|6
1607603510000|2020-12-10 12:31:50|||||||||2
1607603520000|2020-12-10 12:32:00|||||||||1
1607603530000|2020-12-10 12:32:10|1901.8|1901.5|1901.9|1901.6|1901.9|1901.6|1901.8|1901.5|8
1607603540000|2020-12-10 12:32:20|1902.1|1901.8|1901.9|1901.6|1902.1|1901.8|1901.8|1901.5|4
1607603560000|2020-12-10 12:32:40|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|3
1607603570000|2020-12-10 12:32:50|1902.4|1902.1|1902.3|1902|1902.5|1902.2|1902.1|1901.8|31
1607603580000|2020-12-10 12:33:00|1902.4|1902.1|1902.5|1902.2|1902.6|1902.3|1902.4|1902.1|24
1607603590000|2020-12-10 12:33:10|1902.6|1902.3|1902|1901.7|1902.6|1902.3|1902|1901.7|86
1607603600000|2020-12-10 12:33:20|1901.8|1901.5|1901.6|1901.3|1901.8|1901.5|1901.6|1901.3|11
1607603610000|2020-12-10 12:33:30|1901.5|1901.2|1901.5|1901.2|1901.6|1901.3|1901.4|1901.1|7
1607603620000|2020-12-10 12:33:40|1901.2|1900.9|1901.5|1901.2|1901.5|1901.2|1901.2|1900.9|15
1607603630000|2020-12-10 12:33:50|1901.2|1900.9|1901.3|1901|1901.5|1901.2|1901.2|1900.9|5
1607603640000|2020-12-10 12:34:00|1901.2|1900.9|1901.5|1901.2|1901.5|1901.2|1901.2|1900.9|3
1607603650000|2020-12-10 12:34:10|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|8
1607603660000|2020-12-10 12:34:20|||||||||2
1607603680000|2020-12-10 12:34:40|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|8
1607603690000|2020-12-10 12:34:50|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|8
1607603700000|2020-12-10 12:35:00|1901.3|1901|1901.4|1901.1|1901.4|1901.1|1901.2|1900.9|18
1607603710000|2020-12-10 12:35:10|1901.3|1901|1901.2|1900.9|1901.3|1901|1901.2|1900.9|5
1607603720000|2020-12-10 12:35:20|||||||||2
1607603730000|2020-12-10 12:35:30|1901.3|1901|1900.9|1900.6|1901.3|1901|1900.9|1900.6|6
1607603750000|2020-12-10 12:35:50|1900.6|1900.3|1900.4|1900.1|1900.6|1900.3|1900.4|1900.1|11
1607603760000|2020-12-10 12:36:00|1900.5|1900.2|1900.4|1900.1|1900.6|1900.3|1900.4|1900.1|8
1607603770000|2020-12-10 12:36:10|1900.3|1900|1900.7|1900.4|1900.7|1900.4|1900.3|1900|16
1607603780000|2020-12-10 12:36:20|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.4|1900.1|36
1607603790000|2020-12-10 12:36:30|1900.5|1900.2|1900.4|1900.1|1900.7|1900.4|1900.3|1900|27
1607603800000|2020-12-10 12:36:40|||||||||2
1607603810000|2020-12-10 12:36:50|1900.3|1900|1900.3|1900|1900.4|1900.1|1900.3|1900|6
1607603820000|2020-12-10 12:37:00|1900|1899.7|1899.9|1899.6|1900.1|1899.8|1899.9|1899.6|15
1607603830000|2020-12-10 12:37:10|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900|1899.7|13
1607603840000|2020-12-10 12:37:20|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1900.1|1899.8|7
1607603850000|2020-12-10 12:37:30|1900.2|1899.9|1900.1|1899.8|1900.2|1899.9|1900|1899.7|21
1607603860000|2020-12-10 12:37:40|1900.3|1900|1900.1|1899.8|1900.3|1900|1899.9|1899.6|6
1607603870000|2020-12-10 12:37:50|1900|1899.7|1900.1|1899.8|1900.1|1899.8|1900|1899.7|5
1607603890000|2020-12-10 12:38:10|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|3
1607603900000|2020-12-10 12:38:20|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|6
1607603910000|2020-12-10 12:38:30|1900|1899.7|1900|1899.7|1900.1|1899.8|1899.9|1899.6|13
1607603920000|2020-12-10 12:38:40|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|2
1607603930000|2020-12-10 12:38:50|1900|1899.7|1900.1|1899.8|1900.1|1899.8|1900|1899.7|9
1607603940000|2020-12-10 12:39:00|||||||||3
1607603950000|2020-12-10 12:39:10|1900.2|1899.9|1900|1899.7|1900.2|1899.9|1900|1899.7|4
1607603960000|2020-12-10 12:39:20|1900.1|1899.8|1900|1899.7|1900.1|1899.8|1900|1899.7|2
1607603970000|2020-12-10 12:39:30|1899.8|1899.5|1899.6|1899.3|1900|1899.7|1899.5|1899.2|55
1607603980000|2020-12-10 12:39:40|1899.7|1899.4|1899.6|1899.3|1899.7|1899.4|1899.6|1899.3|11
1607603990000|2020-12-10 12:39:50|1899.7|1899.4|1900|1899.7|1900|1899.7|1899.7|1899.4|23
1607604000000|2020-12-10 12:40:00|1900.1|1899.8|1900|1899.7|1900.1|1899.8|1900|1899.7|5
1607604010000|2020-12-10 12:40:10|1900.1|1899.8|1900|1899.7|1900.2|1899.9|1900|1899.7|14
1607604020000|2020-12-10 12:40:20|1899.9|1899.6|1900|1899.7|1900|1899.7|1899.8|1899.5|9
1607604030000|2020-12-10 12:40:30|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1
1607604050000|2020-12-10 12:40:50|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|4
1607604060000|2020-12-10 12:41:00|1900|1899.7|1900|1899.7|1900|1899.7|1900|1899.7|3
1607604070000|2020-12-10 12:41:10|1899.9|1899.6|1900|1899.7|1900|1899.7|1899.9|1899.6|2
1607604080000|2020-12-10 12:41:20|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.8|1899.5|3
1607604090000|2020-12-10 12:41:30|1899.8|1899.5|1900.5|1900.2|1900.7|1900.4|1899.8|1899.5|52
1607604100000|2020-12-10 12:41:40|1900.6|1900.3|1900.5|1900.2|1900.6|1900.3|1900.5|1900.2|3
1607604110000|2020-12-10 12:41:50|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.3|1900|6
1607604120000|2020-12-10 12:42:00|1900.6|1900.3|1900.5|1900.2|1900.6|1900.3|1900.5|1900.2|4
1607604130000|2020-12-10 12:42:10|1900.6|1900.3|1900.7|1900.4|1900.9|1900.6|1900.6|1900.3|9
1607604140000|2020-12-10 12:42:20|||||||||4
1607604150000|2020-12-10 12:42:30|||||||||2
1607604160000|2020-12-10 12:42:40|1901|1900.7|1900.5|1900.2|1901|1900.7|1900.5|1900.2|3
1607604170000|2020-12-10 12:42:50|1900.8|1900.5|1900.8|1900.5|1900.9|1900.6|1900.6|1900.3|10
1607604180000|2020-12-10 12:43:00|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|4
1607604190000|2020-12-10 12:43:10|1901|1900.7|1901.4|1901.1|1901.5|1901.2|1901|1900.7|48
1607604200000|2020-12-10 12:43:20|1901.6|1901.3|1901.3|1901|1901.6|1901.3|1901.3|1901|9
1607604220000|2020-12-10 12:43:40|1901.1|1900.8|1901|1900.7|1901.1|1900.8|1901|1900.7|5
1607604230000|2020-12-10 12:43:50|1900.9|1900.6|1901.2|1900.9|1901.2|1900.9|1900.8|1900.5|10
1607604240000|2020-12-10 12:44:00|1901|1900.7|1900.5|1900.2|1901|1900.7|1900.4|1900.1|13
1607604250000|2020-12-10 12:44:10|1900.3|1900|1900|1899.7|1900.4|1900.1|1900|1899.7|12
1607604260000|2020-12-10 12:44:20|1900.2|1899.9|1900.1|1899.8|1900.2|1899.9|1899.9|1899.6|15
1607604270000|2020-12-10 12:44:30|1900.2|1899.9|1900|1899.7|1900.2|1899.9|1900|1899.7|4
1607604280000|2020-12-10 12:44:40|1899.9|1899.6|1900.3|1900|1900.3|1900|1899.9|1899.6|17
1607604290000|2020-12-10 12:44:50|1900.5|1900.2|1900.7|1900.4|1900.8|1900.5|1900.5|1900.2|9
1607604300000|2020-12-10 12:45:00|1901|1900.7|1901.3|1901|1901.3|1901|1901|1900.7|16
1607604310000|2020-12-10 12:45:10|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|10
1607604320000|2020-12-10 12:45:20|1902.1|1901.8|1902.4|1902.1|1902.4|1902.1|1902.1|1901.8|10
1607604330000|2020-12-10 12:45:30|1902.5|1902.2|1903.4|1903.1|1903.4|1903.1|1902.5|1902.2|30
1607604340000|2020-12-10 12:45:40|1903.3|1903|1903.3|1903|1903.3|1903|1903.3|1903|1
1607604350000|2020-12-10 12:45:50|1903.4|1903.1|1903.2|1902.9|1903.4|1903.1|1903.2|1902.9|55
1607604360000|2020-12-10 12:46:00|1902.8|1902.5|1902.1|1901.8|1903.1|1902.8|1901.6|1901.3|24
1607604370000|2020-12-10 12:46:10|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|4
1607604380000|2020-12-10 12:46:20|1902|1901.7|1902.7|1902.4|1902.8|1902.5|1902|1901.7|7
1607604390000|2020-12-10 12:46:30|1902.8|1902.5|1903.1|1902.8|1903.1|1902.8|1902.8|1902.5|9
1607604400000|2020-12-10 12:46:40|1903.2|1902.9|1903.1|1902.8|1903.2|1902.9|1903.1|1902.8|7
1607604410000|2020-12-10 12:46:50|1902.9|1902.6|1903.1|1902.8|1903.1|1902.8|1902.7|1902.4|5
1607604420000|2020-12-10 12:47:00|1903.2|1902.9|1903.4|1903.1|1903.4|1903.1|1903.2|1902.9|12
1607604430000|2020-12-10 12:47:10|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.4|1903.1|12
1607604440000|2020-12-10 12:47:20|1903.4|1903.1|1903.4|1903.1|1903.5|1903.2|1903.3|1903|11
1607604450000|2020-12-10 12:47:30|1903.7|1903.4|1903.1|1902.8|1903.9|1903.6|1903.1|1902.8|14
1607604460000|2020-12-10 12:47:40|1903.5|1903.2|1903|1902.7|1903.5|1903.2|1903|1902.7|21
1607604470000|2020-12-10 12:47:50|1903.1|1902.8|1902.6|1902.3|1903.1|1902.8|1902.5|1902.2|31
1607604480000|2020-12-10 12:48:00|1902.7|1902.4|1902.9|1902.6|1902.9|1902.6|1902.7|1902.4|10
1607604490000|2020-12-10 12:48:10|1903.1|1902.8|1903.2|1902.9|1903.2|1902.9|1903.1|1902.8|7
1607604500000|2020-12-10 12:48:20|1902.9|1902.6|1903.2|1902.9|1903.2|1902.9|1902.9|1902.6|3
1607604510000|2020-12-10 12:48:30|1903.1|1902.8|1902.8|1902.5|1903.1|1902.8|1902.8|1902.5|8
1607604520000|2020-12-10 12:48:40|1902.7|1902.4|1902.5|1902.2|1902.7|1902.4|1902.5|1902.2|2
1607604530000|2020-12-10 12:48:50|1902.6|1902.3|1902.8|1902.5|1902.8|1902.5|1902.6|1902.3|3
1607604540000|2020-12-10 12:49:00|1902.3|1902|1902.4|1902.1|1902.4|1902.1|1902.3|1902|4
1607604550000|2020-12-10 12:49:10|1902.5|1902.2|1902.3|1902|1902.5|1902.2|1902.3|1902|12
1607604560000|2020-12-10 12:49:20|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902.4|1902.1|2
1607604570000|2020-12-10 12:49:30|||||||||2
1607604580000|2020-12-10 12:49:40|1902.4|1902.1|1902.7|1902.4|1902.7|1902.4|1902.4|1902.1|3
1607604590000|2020-12-10 12:49:50|1902.6|1902.3|1902.8|1902.5|1902.8|1902.5|1902.6|1902.3|3
1607604600000|2020-12-10 12:50:00|1902.6|1902.3|1902.4|1902.1|1902.6|1902.3|1902.1|1901.8|30
1607604610000|2020-12-10 12:50:10|1902.3|1902|1902.4|1902.1|1902.4|1902.1|1902.3|1902|2
1607604620000|2020-12-10 12:50:20|||||||||2
1607604630000|2020-12-10 12:50:30|1902.6|1902.3|1902.8|1902.5|1902.8|1902.5|1902.6|1902.3|5
1607604640000|2020-12-10 12:50:40|1903|1902.7|1903.4|1903.1|1903.4|1903.1|1903|1902.7|38
1607604650000|2020-12-10 12:50:50|1903.5|1903.2|1902.6|1902.3|1903.5|1903.2|1902.6|1902.3|7
1607604660000|2020-12-10 12:51:00|1902.8|1902.5|1904|1903.7|1904|1903.7|1902.8|1902.5|160
1607604670000|2020-12-10 12:51:10|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1904|1903.7|30
1607604680000|2020-12-10 12:51:20|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|2
1607604690000|2020-12-10 12:51:30|1903.9|1903.6|1903.8|1903.5|1904|1903.7|1903.8|1903.5|9
1607604700000|2020-12-10 12:51:40|1903.7|1903.4|1903.8|1903.5|1903.8|1903.5|1903.7|1903.4|5
1607604710000|2020-12-10 12:51:50|1904|1903.7|1904.2|1903.9|1904.3|1904|1904|1903.7|14
1607604720000|2020-12-10 12:52:00|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.9|1903.6|4
1607604730000|2020-12-10 12:52:10|1903.8|1903.5|1904.1|1903.8|1904.1|1903.8|1903.8|1903.5|2
1607604740000|2020-12-10 12:52:20|1904.2|1903.9|1904|1903.7|1904.2|1903.9|1904|1903.7|5
1607604750000|2020-12-10 12:52:30|1903.9|1903.6|1903.8|1903.5|1904|1903.7|1903.8|1903.5|7
1607604760000|2020-12-10 12:52:40|1903.6|1903.3|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|10
1607604770000|2020-12-10 12:52:50|1903.6|1903.3|1903.6|1903.3|1903.7|1903.4|1903.6|1903.3|5
1607604780000|2020-12-10 12:53:00|1903.5|1903.2|1903.7|1903.4|1903.7|1903.4|1903.5|1903.2|6
1607604790000|2020-12-10 12:53:10|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1
1607604800000|2020-12-10 12:53:20|1903.3|1903|1903.1|1902.8|1903.3|1903|1903.1|1902.8|2
1607604810000|2020-12-10 12:53:30|1903.4|1903.1|1903.2|1902.9|1903.4|1903.1|1903.2|1902.9|4
1607604820000|2020-12-10 12:53:40|1902.9|1902.6|1902.7|1902.4|1902.9|1902.6|1902.6|1902.3|4
1607604830000|2020-12-10 12:53:50|1902.9|1902.6|1902.6|1902.3|1902.9|1902.6|1902.6|1902.3|2
1607604840000|2020-12-10 12:54:00|1902.8|1902.5|1902.8|1902.5|1902.8|1902.5|1902.8|1902.5|1
1607604850000|2020-12-10 12:54:10|1902.7|1902.4|1902.5|1902.2|1902.7|1902.4|1902.4|1902.1|15
1607604860000|2020-12-10 12:54:20|1902.9|1902.6|1903.3|1903|1903.3|1903|1902.9|1902.6|3
1607604870000|2020-12-10 12:54:30|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|3
1607604890000|2020-12-10 12:54:50|1903.9|1903.6|1904.1|1903.8|1904.1|1903.8|1903.9|1903.6|7
1607604900000|2020-12-10 12:55:00|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.8|1903.5|11
1607604910000|2020-12-10 12:55:10|1903.5|1903.2|1904.4|1904.1|1904.4|1904.1|1903.5|1903.2|16
1607604920000|2020-12-10 12:55:20|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|2
1607604940000|2020-12-10 12:55:40|1904|1903.7|1903.8|1903.5|1904|1903.7|1903.8|1903.5|9
1607604950000|2020-12-10 12:55:50|1903.7|1903.4|1903.6|1903.3|1903.8|1903.5|1903.6|1903.3|5
1607604960000|2020-12-10 12:56:00|1903.7|1903.4|1903.7|1903.4|1903.7|1903.4|1903.7|1903.4|3
1607604970000|2020-12-10 12:56:10|1903.2|1902.9|1903.2|1902.9|1903.4|1903.1|1903.2|1902.9|14
1607604980000|2020-12-10 12:56:20|1903.3|1903|1903.4|1903.1|1903.4|1903.1|1903.3|1903|2
1607605000000|2020-12-10 12:56:40|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1
1607605010000|2020-12-10 12:56:50|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.9|1903.6|7
1607605020000|2020-12-10 12:57:00|1903.7|1903.4|1903.3|1903|1903.7|1903.4|1903.3|1903|10
1607605030000|2020-12-10 12:57:10|1903.5|1903.2|1903.4|1903.1|1903.5|1903.2|1903.4|1903.1|8
1607605040000|2020-12-10 12:57:20|||||||||1
1607605060000|2020-12-10 12:57:40|1903.6|1903.3|1903.5|1903.2|1903.6|1903.3|1903.5|1903.2|3
1607605070000|2020-12-10 12:57:50|1903.7|1903.4|1904.3|1904|1904.4|1904.1|1903.6|1903.3|62
1607605080000|2020-12-10 12:58:00|1904.4|1904.1|1904.1|1903.8|1904.5|1904.2|1904.1|1903.8|32
1607605090000|2020-12-10 12:58:10|1904.3|1904|1904.3|1904|1904.5|1904.2|1904.3|1904|17
1607605100000|2020-12-10 12:58:20|1904.2|1903.9|1904|1903.7|1904.3|1904|1904|1903.7|10
1607605110000|2020-12-10 12:58:30|||||||||1
1607605120000|2020-12-10 12:58:40|1904.1|1903.8|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|21
1607605130000|2020-12-10 12:58:50|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.9|1903.6|4
1607605140000|2020-12-10 12:59:00|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|4
1607605150000|2020-12-10 12:59:10|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1
1607605170000|2020-12-10 12:59:30|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|1
1607605180000|2020-12-10 12:59:40|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|7
1607605190000|2020-12-10 12:59:50|1904.3|1904|1904.4|1904.1|1904.4|1904.1|1904.3|1904|6
1607605200000|2020-12-10 13:00:00|1904.2|1903.9|1904.3|1904|1904.3|1904|1904|1903.7|27
1607605210000|2020-12-10 13:00:10|1904.2|1903.9|1903.9|1903.6|1904.2|1903.9|1903.9|1903.6|6
1607605220000|2020-12-10 13:00:20|1903.7|1903.4|1903.1|1902.8|1903.7|1903.4|1903.1|1902.8|9
1607605230000|2020-12-10 13:00:30|1903|1902.7|1903.4|1903.1|1903.4|1903.1|1902.9|1902.6|57
1607605240000|2020-12-10 13:00:40|1903.6|1903.3|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|4
1607605250000|2020-12-10 13:00:50|1903.5|1903.2|1903.5|1903.2|1903.5|1903.2|1903.5|1903.2|1
1607605260000|2020-12-10 13:01:00|1903.6|1903.3|1903.5|1903.2|1903.6|1903.3|1903.5|1903.2|5
1607605270000|2020-12-10 13:01:10|1903.6|1903.3|1903.7|1903.4|1903.7|1903.4|1903.6|1903.3|11
1607605290000|2020-12-10 13:01:30|||||||||1
1607605300000|2020-12-10 13:01:40|1903.9|1903.6|1903.5|1903.2|1903.9|1903.6|1903.5|1903.2|9
1607605310000|2020-12-10 13:01:50|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|6
1607605320000|2020-12-10 13:02:00|1903.3|1903|1903.6|1903.3|1903.6|1903.3|1903.3|1903|20
1607605330000|2020-12-10 13:02:10|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|3
1607605340000|2020-12-10 13:02:20|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1
1607605350000|2020-12-10 13:02:30|1903.5|1903.2|1903.5|1903.2|1903.5|1903.2|1903.2|1902.9|13
1607605360000|2020-12-10 13:02:40|1903.6|1903.3|1904.1|1903.8|1904.2|1903.9|1903.6|1903.3|33
1607605370000|2020-12-10 13:02:50|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1
1607605380000|2020-12-10 13:03:00|1904|1903.7|1904.1|1903.8|1904.3|1904|1904|1903.7|6
1607605390000|2020-12-10 13:03:10|||||||||2
1607605400000|2020-12-10 13:03:20|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.9|1903.6|7
1607605410000|2020-12-10 13:03:30|1903.8|1903.5|1904.1|1903.8|1904.1|1903.8|1903.8|1903.5|10
1607605420000|2020-12-10 13:03:40|1904.2|1903.9|1904.3|1904|1904.4|1904.1|1904.2|1903.9|17
1607605430000|2020-12-10 13:03:50|1904.2|1903.9|1904.3|1904|1904.3|1904|1904.2|1903.9|4
1607605440000|2020-12-10 13:04:00|1904.4|1904.1|1905|1904.7|1905|1904.7|1904.4|1904.1|18
1607605450000|2020-12-10 13:04:10|1904.7|1904.4|1904.6|1904.3|1904.8|1904.5|1904.6|1904.3|11
1607605460000|2020-12-10 13:04:20|1904.7|1904.4|1904.5|1904.2|1904.8|1904.5|1904.5|1904.2|10
1607605470000|2020-12-10 13:04:30|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.7|1904.4|7
1607605480000|2020-12-10 13:04:40|1905|1904.7|1905.1|1904.8|1905.1|1904.8|1904.9|1904.6|13
1607605490000|2020-12-10 13:04:50|1905.3|1905|1905.3|1905|1905.5|1905.2|1905.2|1904.9|9
1607605500000|2020-12-10 13:05:00|1905.1|1904.8|1905.3|1905|1905.3|1905|1905.1|1904.8|8
1607605510000|2020-12-10 13:05:10|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1905.2|1904.9|9
1607605520000|2020-12-10 13:05:20|1905.2|1904.9|1904.8|1904.5|1905.3|1905|1904.8|1904.5|78
1607605530000|2020-12-10 13:05:30|1904.7|1904.4|1904.5|1904.2|1904.7|1904.4|1904.5|1904.2|6
1607605540000|2020-12-10 13:05:40|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.6|1904.3|15
1607605550000|2020-12-10 13:05:50|1904.6|1904.3|1904.7|1904.4|1904.7|1904.4|1904.6|1904.3|10
1607605560000|2020-12-10 13:06:00|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|5
1607605570000|2020-12-10 13:06:10|1905.4|1905.1|1905.7|1905.4|1905.7|1905.4|1905.3|1905|10
1607605580000|2020-12-10 13:06:20|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|9
1607605590000|2020-12-10 13:06:30|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905.1|1904.8|2
1607605610000|2020-12-10 13:06:50|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1905|1904.7|10
1607605620000|2020-12-10 13:07:00|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|4
1607605630000|2020-12-10 13:07:10|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905.1|1904.8|4
1607605650000|2020-12-10 13:07:30|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|4
1607605660000|2020-12-10 13:07:40|1905.1|1904.8|1904.9|1904.6|1905.4|1905.1|1904.9|1904.6|10
1607605670000|2020-12-10 13:07:50|1905|1904.7|1904.9|1904.6|1905|1904.7|1904.9|1904.6|4
1607605680000|2020-12-10 13:08:00|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|6
1607605690000|2020-12-10 13:08:10|||||||||3
1607605700000|2020-12-10 13:08:20|||||||||1
1607605710000|2020-12-10 13:08:30|||||||||1
1607605720000|2020-12-10 13:08:40|1904.8|1904.5|1904.7|1904.4|1904.8|1904.5|1904.7|1904.4|20
1607605730000|2020-12-10 13:08:50|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1904.4|1904.1|9
1607605740000|2020-12-10 13:09:00|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.4|1904.1|12
1607605750000|2020-12-10 13:09:10|1904.4|1904.1|1904.5|1904.2|1904.6|1904.3|1904.3|1904|11
1607605760000|2020-12-10 13:09:20|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|2
1607605770000|2020-12-10 13:09:30|1904.7|1904.4|1904.6|1904.3|1904.8|1904.5|1904.6|1904.3|3
1607605780000|2020-12-10 13:09:40|||||||||1
1607605800000|2020-12-10 13:10:00|1904.4|1904.1|1904.3|1904|1904.4|1904.1|1904.3|1904|10
1607605810000|2020-12-10 13:10:10|1904.4|1904.1|1904.6|1904.3|1904.6|1904.3|1904.3|1904|11
1607605820000|2020-12-10 13:10:20|1904.5|1904.2|1905.7|1905.4|1905.7|1905.4|1904.5|1904.2|35
1607605830000|2020-12-10 13:10:30|1905.6|1905.3|1905.4|1905.1|1905.7|1905.4|1905.1|1904.8|38
1607605840000|2020-12-10 13:10:40|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1905|1904.7|6
1607605850000|2020-12-10 13:10:50|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1
1607605860000|2020-12-10 13:11:00|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|1
1607605870000|2020-12-10 13:11:10|1904.9|1904.6|1904.7|1904.4|1905|1904.7|1904.7|1904.4|8
1607605880000|2020-12-10 13:11:20|||||||||1
1607605890000|2020-12-10 13:11:30|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|6
1607605900000|2020-12-10 13:11:40|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|2
1607605910000|2020-12-10 13:11:50|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|2
1607605920000|2020-12-10 13:12:00|1904.2|1903.9|1903.9|1903.6|1904.2|1903.9|1903.9|1903.6|16
1607605930000|2020-12-10 13:12:10|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1904|1903.7|9
1607605950000|2020-12-10 13:12:30|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|2
1607605970000|2020-12-10 13:12:50|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|7
1607605980000|2020-12-10 13:13:00|1904.3|1904|1904.5|1904.2|1904.5|1904.2|1904.3|1904|8
1607605990000|2020-12-10 13:13:10|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|4
1607606000000|2020-12-10 13:13:20|1905.2|1904.9|1904.7|1904.4|1905.2|1904.9|1904.7|1904.4|10
1607606010000|2020-12-10 13:13:30|1904.5|1904.2|1904.7|1904.4|1904.7|1904.4|1904.3|1904|16
1607606020000|2020-12-10 13:13:40|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1
1607606030000|2020-12-10 13:13:50|1904.5|1904.2|1904.3|1904|1904.5|1904.2|1904.3|1904|10
1607606040000|2020-12-10 13:14:00|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1
1607606050000|2020-12-10 13:14:10|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1904|1903.7|3
1607606060000|2020-12-10 13:14:20|1903.9|1903.6|1903.5|1903.2|1903.9|1903.6|1903.3|1903|24
1607606070000|2020-12-10 13:14:30|1903.6|1903.3|1903.5|1903.2|1903.6|1903.3|1903.5|1903.2|5
1607606080000|2020-12-10 13:14:40|||||||||1
1607606090000|2020-12-10 13:14:50|1903.7|1903.4|1904.1|1903.8|1904.1|1903.8|1903.7|1903.4|26
1607606100000|2020-12-10 13:15:00|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|5
1607606110000|2020-12-10 13:15:10|1903.7|1903.4|1903.6|1903.3|1903.8|1903.5|1903.6|1903.3|9
1607606120000|2020-12-10 13:15:20|1903.5|1903.2|1903.5|1903.2|1903.5|1903.2|1903.4|1903.1|17
1607606130000|2020-12-10 13:15:30|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.3|1903|11
1607606140000|2020-12-10 13:15:40|1903.3|1903|1903.3|1903|1903.3|1903|1903.3|1903|27
1607606150000|2020-12-10 13:15:50|1903.4|1903.1|1903.3|1903|1903.4|1903.1|1903.3|1903|4
1607606160000|2020-12-10 13:16:00|1903.4|1903.1|1903.6|1903.3|1903.6|1903.3|1903.4|1903.1|3
1607606170000|2020-12-10 13:16:10|1903.8|1903.5|1903.6|1903.3|1903.8|1903.5|1903.6|1903.3|10
1607606180000|2020-12-10 13:16:20|||||||||2
1607606190000|2020-12-10 13:16:30|1903.7|1903.4|1903.6|1903.3|1903.7|1903.4|1903.6|1903.3|5
1607606210000|2020-12-10 13:16:50|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1
1607606220000|2020-12-10 13:17:00|1903.3|1903|1903.3|1903|1903.3|1903|1903.3|1903|1
1607606230000|2020-12-10 13:17:10|1903.2|1902.9|1902.8|1902.5|1903.2|1902.9|1902.8|1902.5|12
1607606240000|2020-12-10 13:17:20|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|4
1607606250000|2020-12-10 13:17:30|1902.5|1902.2|1902.6|1902.3|1902.6|1902.3|1902.5|1902.2|2
1607606260000|2020-12-10 13:17:40|1902.7|1902.4|1902.8|1902.5|1902.9|1902.6|1902.7|1902.4|25
1607606270000|2020-12-10 13:17:50|1902.7|1902.4|1902.8|1902.5|1902.8|1902.5|1902.7|1902.4|5
1607606280000|2020-12-10 13:18:00|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|9
1607606300000|2020-12-10 13:18:20|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|4
1607606310000|2020-12-10 13:18:30|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1
1607606320000|2020-12-10 13:18:40|1902.6|1902.3|1902.9|1902.6|1902.9|1902.6|1902.6|1902.3|6
1607606330000|2020-12-10 13:18:50|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.9|1902.6|2
1607606340000|2020-12-10 13:19:00|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1
1607606350000|2020-12-10 13:19:10|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.9|1902.6|2
1607606360000|2020-12-10 13:19:20|1903|1902.7|1902.6|1902.3|1903|1902.7|1902.6|1902.3|11
1607606370000|2020-12-10 13:19:30|1902.8|1902.5|1902.9|1902.6|1902.9|1902.6|1902.8|1902.5|12
1607606380000|2020-12-10 13:19:40|1902.5|1902.2|1902.3|1902|1902.5|1902.2|1902.3|1902|10
1607606390000|2020-12-10 13:19:50|1902.2|1901.9|1901.9|1901.6|1902.2|1901.9|1901.8|1901.5|23
1607606400000|2020-12-10 13:20:00|1902.1|1901.8|1901.8|1901.5|1902.1|1901.8|1901.7|1901.4|49
1607606410000|2020-12-10 13:20:10|1901.9|1901.6|1902|1901.7|1902|1901.7|1901.9|1901.6|5
1607606420000|2020-12-10 13:20:20|1902.1|1901.8|1902|1901.7|1902.2|1901.9|1902|1901.7|5
1607606430000|2020-12-10 13:20:30|1902.2|1901.9|1902.4|1902.1|1902.4|1902.1|1902.2|1901.9|3
1607606440000|2020-12-10 13:20:40|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|4
1607606470000|2020-12-10 13:21:10|1902.8|1902.5|1903|1902.7|1903|1902.7|1902.8|1902.5|8
1607606480000|2020-12-10 13:21:20|1903.1|1902.8|1903|1902.7|1903.1|1902.8|1903|1902.7|3
1607606490000|2020-12-10 13:21:30|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|4
1607606510000|2020-12-10 13:21:50|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|2
1607606520000|2020-12-10 13:22:00|1903|1902.7|1903|1902.7|1903|1902.7|1903|1902.7|4
1607606530000|2020-12-10 13:22:10|1903.1|1902.8|1903.1|1902.8|1903.3|1903|1903.1|1902.8|11
1607606540000|2020-12-10 13:22:20|1903|1902.7|1903|1902.7|1903|1902.7|1903|1902.7|2
1607606550000|2020-12-10 13:22:30|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|2
1607606560000|2020-12-10 13:22:40|1903|1902.7|1903|1902.7|1903|1902.7|1903|1902.7|3
1607606570000|2020-12-10 13:22:50|1903.2|1902.9|1903|1902.7|1903.2|1902.9|1903|1902.7|4
1607606580000|2020-12-10 13:23:00|1902.8|1902.5|1902.9|1902.6|1902.9|1902.6|1902.8|1902.5|11
1607606590000|2020-12-10 13:23:10|1903|1902.7|1903|1902.7|1903|1902.7|1903|1902.7|2
1607606600000|2020-12-10 13:23:20|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1
1607606610000|2020-12-10 13:23:30|1902.7|1902.4|1902.6|1902.3|1902.7|1902.4|1902.6|1902.3|18
1607606620000|2020-12-10 13:23:40|1902|1901.7|1902.1|1901.8|1902.1|1901.8|1902|1901.7|12
1607606630000|2020-12-10 13:23:50|1901.9|1901.6|1902.1|1901.8|1902.1|1901.8|1901.9|1901.6|4
1607606640000|2020-12-10 13:24:00|1901.6|1901.3|1901.5|1901.2|1901.6|1901.3|1901.5|1901.2|57
1607606650000|2020-12-10 13:24:10|||||||||5
1607606660000|2020-12-10 13:24:20|1901.6|1901.3|1902|1901.7|1902|1901.7|1901.6|1901.3|3
1607606670000|2020-12-10 13:24:30|1901.7|1901.4|1902.1|1901.8|1902.1|1901.8|1901.7|1901.4|6
1607606680000|2020-12-10 13:24:40|||||||||1
1607606690000|2020-12-10 13:24:50|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|4
1607606720000|2020-12-10 13:25:20|1902.3|1902|1902.3|1902|1902.3|1902|1902.3|1902|1
1607606730000|2020-12-10 13:25:30|1902.5|1902.2|1902.6|1902.3|1902.6|1902.3|1902.5|1902.2|2
1607606740000|2020-12-10 13:25:40|||||||||5
1607606750000|2020-12-10 13:25:50|||||||||1
1607606760000|2020-12-10 13:26:00|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|122
1607606770000|2020-12-10 13:26:10|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|4
1607606790000|2020-12-10 13:26:30|1903.1|1902.8|1903.2|1902.9|1903.2|1902.9|1903.1|1902.8|4
1607606800000|2020-12-10 13:26:40|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.9|1902.6|5
1607606810000|2020-12-10 13:26:50|||||||||2
1607606820000|2020-12-10 13:27:00|1902.7|1902.4|1902.8|1902.5|1902.8|1902.5|1902.7|1902.4|9
1607606830000|2020-12-10 13:27:10|1903|1902.7|1903.3|1903|1903.3|1903|1903|1902.7|7
1607606840000|2020-12-10 13:27:20|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|2
1607606850000|2020-12-10 13:27:30|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1
1607606860000|2020-12-10 13:27:40|1903.3|1903|1903.2|1902.9|1903.3|1903|1903.1|1902.8|4
1607606870000|2020-12-10 13:27:50|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|3
1607606880000|2020-12-10 13:28:00|1903.3|1903|1902.9|1902.6|1903.3|1903|1902.9|1902.6|7
1607606890000|2020-12-10 13:28:10|||||||||4
1607606900000|2020-12-10 13:28:20|||||||||2
1607606910000|2020-12-10 13:28:30|1903|1902.7|1903|1902.7|1903|1902.7|1903|1902.7|1
1607606930000|2020-12-10 13:28:50|1903.1|1902.8|1902.9|1902.6|1903.3|1903|1902.9|1902.6|17
1607606940000|2020-12-10 13:29:00|1903.1|1902.8|1902.9|1902.6|1903.1|1902.8|1902.9|1902.6|8
1607606960000|2020-12-10 13:29:20|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.6|1902.3|7
1607606970000|2020-12-10 13:29:30|1902.9|1902.6|1903.1|1902.8|1903.1|1902.8|1902.9|1902.6|5
1607606980000|2020-12-10 13:29:40|1903.3|1903|1903.3|1903|1903.3|1903|1903.3|1903|3
1607606990000|2020-12-10 13:29:50|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|3
1607607000000|2020-12-10 13:30:00|1903.3|1903|1902.1|1901.8|1903.3|1903|1902.1|1901.8|44
1607607010000|2020-12-10 13:30:10|1901.7|1901.4|1901.9|1901.6|1901.9|1901.6|1901.4|1901.1|21
1607607020000|2020-12-10 13:30:20|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.9|1901.6|4
1607607030000|2020-12-10 13:30:30|1902|1901.7|1902.9|1902.6|1902.9|1902.6|1902|1901.7|18
1607607040000|2020-12-10 13:30:40|1902.8|1902.5|1903|1902.7|1903|1902.7|1902.7|1902.4|15
1607607050000|2020-12-10 13:30:50|1902.9|1902.6|1902.8|1902.5|1903|1902.7|1902.8|1902.5|16
1607607060000|2020-12-10 13:31:00|1903|1902.7|1902.8|1902.5|1903|1902.7|1902.4|1902.1|13
1607607070000|2020-12-10 13:31:10|1902.9|1902.6|1902.2|1901.9|1902.9|1902.6|1902.2|1901.9|10
1607607080000|2020-12-10 13:31:20|1902.4|1902.1|1902.1|1901.8|1902.4|1902.1|1902.1|1901.8|5
1607607090000|2020-12-10 13:31:30|||||||||1
1607607100000|2020-12-10 13:31:40|1902|1901.7|1901.4|1901.1|1902|1901.7|1901.4|1901.1|23
1607607110000|2020-12-10 13:31:50|1901.5|1901.2|1901.5|1901.2|1901.6|1901.3|1901.4|1901.1|18
1607607120000|2020-12-10 13:32:00|1901.4|1901.1|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|28
1607607130000|2020-12-10 13:32:10|1901.5|1901.2|1901.6|1901.3|1901.9|1901.6|1901.5|1901.2|11
1607607140000|2020-12-10 13:32:20|1901.5|1901.2|1901.3|1901|1901.5|1901.2|1901.3|1901|8
1607607150000|2020-12-10 13:32:30|1901.4|1901.1|1901.2|1900.9|1901.4|1901.1|1901.2|1900.9|9
1607607160000|2020-12-10 13:32:40|1901.1|1900.8|1901.3|1901|1901.3|1901|1901.1|1900.8|7
1607607170000|2020-12-10 13:32:50|1901.1|1900.8|1900.9|1900.6|1901.2|1900.9|1900.6|1900.3|22
1607607180000|2020-12-10 13:33:00|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.6|1900.3|13
1607607190000|2020-12-10 13:33:10|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|4
1607607200000|2020-12-10 13:33:20|1900.7|1900.4|1900.9|1900.6|1901.1|1900.8|1900.7|1900.4|8
1607607210000|2020-12-10 13:33:30|1901|1900.7|1900.8|1900.5|1901|1900.7|1900.8|1900.5|8
1607607220000|2020-12-10 13:33:40|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|5
1607607230000|2020-12-10 13:33:50|||||||||1
1607607240000|2020-12-10 13:34:00|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|23
1607607250000|2020-12-10 13:34:10|1900.7|1900.4|1900.6|1900.3|1900.7|1900.4|1900.5|1900.2|31
1607607260000|2020-12-10 13:34:20|1900.9|1900.6|1900.5|1900.2|1901.1|1900.8|1900.5|1900.2|19
1607607270000|2020-12-10 13:34:30|1900.6|1900.3|1901|1900.7|1901|1900.7|1900.6|1900.3|7
1607607280000|2020-12-10 13:34:40|||||||||3
1607607290000|2020-12-10 13:34:50|1900.6|1900.3|1900.1|1899.8|1900.6|1900.3|1900|1899.7|74
1607607300000|2020-12-10 13:35:00|1899.9|1899.6|1899.2|1898.9|1899.9|1899.6|1899.2|1898.9|29
1607607310000|2020-12-10 13:35:10|1899.4|1899.1|1899.2|1898.9|1899.4|1899.1|1899.1|1898.8|16
1607607320000|2020-12-10 13:35:20|1899.3|1899|1899.6|1899.3|1899.6|1899.3|1899.3|1899|9
1607607330000|2020-12-10 13:35:30|1899.7|1899.4|1900|1899.7|1900|1899.7|1899.7|1899.4|12
1607607340000|2020-12-10 13:35:40|1900.1|1899.8|1900.3|1900|1900.3|1900|1900.1|1899.8|5
1607607350000|2020-12-10 13:35:50|1900.6|1900.3|1900.6|1900.3|1900.8|1900.5|1900.6|1900.3|9
1607607360000|2020-12-10 13:36:00|1900.7|1900.4|1901.1|1900.8|1901.2|1900.9|1900.6|1900.3|38
1607607370000|2020-12-10 13:36:10|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|4
1607607380000|2020-12-10 13:36:20|1901.2|1900.9|1901.7|1901.4|1901.7|1901.4|1901.2|1900.9|10
1607607390000|2020-12-10 13:36:30|1901.8|1901.5|1901.7|1901.4|1901.8|1901.5|1901.7|1901.4|13
1607607400000|2020-12-10 13:36:40|1901.6|1901.3|1900.8|1900.5|1901.7|1901.4|1900.8|1900.5|11
1607607410000|2020-12-10 13:36:50|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|4
1607607420000|2020-12-10 13:37:00|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|4
1607607430000|2020-12-10 13:37:10|||||||||2
1607607440000|2020-12-10 13:37:20|1900.9|1900.6|1901.2|1900.9|1901.2|1900.9|1900.9|1900.6|9
1607607450000|2020-12-10 13:37:30|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|1
1607607460000|2020-12-10 13:37:40|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|8
1607607470000|2020-12-10 13:37:50|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|6
1607607480000|2020-12-10 13:38:00|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|20
1607607490000|2020-12-10 13:38:10|1900.8|1900.5|1900.6|1900.3|1901.1|1900.8|1900.6|1900.3|16
1607607500000|2020-12-10 13:38:20|1900.4|1900.1|1900.9|1900.6|1901|1900.7|1900.4|1900.1|20
1607607510000|2020-12-10 13:38:30|||||||||4
1607607520000|2020-12-10 13:38:40|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|3
1607607530000|2020-12-10 13:38:50|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|7
1607607540000|2020-12-10 13:39:00|1900.4|1900.1|1899.8|1899.5|1900.4|1900.1|1899.8|1899.5|21
1607607550000|2020-12-10 13:39:10|1900.1|1899.8|1899.7|1899.4|1900.3|1900|1899.6|1899.3|54
1607607560000|2020-12-10 13:39:20|1899.8|1899.5|1900.7|1900.4|1900.7|1900.4|1899.8|1899.5|27
1607607570000|2020-12-10 13:39:30|1900.5|1900.2|1900.2|1899.9|1900.5|1900.2|1900|1899.7|17
1607607580000|2020-12-10 13:39:40|1900.3|1900|1900.5|1900.2|1900.6|1900.3|1900.3|1900|8
1607607590000|2020-12-10 13:39:50|1900.2|1899.9|1900.3|1900|1900.3|1900|1900.2|1899.9|7
1607607600000|2020-12-10 13:40:00|1900.1|1899.8|1900.2|1899.9|1900.2|1899.9|1899.9|1899.6|23
1607607610000|2020-12-10 13:40:10|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|3
1607607620000|2020-12-10 13:40:20|1900.5|1900.2|1900.6|1900.3|1900.6|1900.3|1900.5|1900.2|6
1607607630000|2020-12-10 13:40:30|1900.5|1900.2|1900.4|1900.1|1900.5|1900.2|1900.4|1900.1|6
1607607640000|2020-12-10 13:40:40|1900.2|1899.9|1900.3|1900|1900.3|1900|1900.2|1899.9|2
1607607650000|2020-12-10 13:40:50|1900|1899.7|1900.5|1900.2|1900.7|1900.4|1900|1899.7|11
1607607660000|2020-12-10 13:41:00|1900.3|1900|1900.3|1900|1900.3|1900|1900.3|1900|3
1607607670000|2020-12-10 13:41:10|1900.5|1900.2|1900.7|1900.4|1900.7|1900.4|1900.5|1900.2|13
1607607680000|2020-12-10 13:41:20|1900.8|1900.5|1900.5|1900.2|1900.8|1900.5|1900.5|1900.2|19
1607607690000|2020-12-10 13:41:30|||||||||1
1607607700000|2020-12-10 13:41:40|1900.3|1900|1899.9|1899.6|1900.3|1900|1899.9|1899.6|16
1607607710000|2020-12-10 13:41:50|1900|1899.7|1900|1899.7|1900|1899.7|1899.9|1899.6|16
1607607720000|2020-12-10 13:42:00|1899.8|1899.5|1900|1899.7|1900|1899.7|1899.8|1899.5|11
1607607730000|2020-12-10 13:42:10|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900.2|1899.9|8
1607607740000|2020-12-10 13:42:20|1899.7|1899.4|1899.4|1899.1|1899.7|1899.4|1899.4|1899.1|8
1607607750000|2020-12-10 13:42:30|1899.6|1899.3|1899.5|1899.2|1899.6|1899.3|1899.5|1899.2|3
1607607760000|2020-12-10 13:42:40|1899.2|1898.9|1899.3|1899|1899.3|1899|1899.2|1898.9|5
1607607770000|2020-12-10 13:42:50|1899.5|1899.2|1899.7|1899.4|1899.8|1899.5|1899.3|1899|23
1607607780000|2020-12-10 13:43:00|1899.6|1899.3|1899.3|1899|1899.6|1899.3|1899.1|1898.8|18
1607607790000|2020-12-10 13:43:10|1899.1|1898.8|1899.3|1899|1899.3|1899|1899.1|1898.8|21
1607607800000|2020-12-10 13:43:20|1899.1|1898.8|1899.4|1899.1|1899.4|1899.1|1899.1|1898.8|5
1607607810000|2020-12-10 13:43:30|1899|1898.7|1899|1898.7|1899|1898.7|1899|1898.7|88
1607607820000|2020-12-10 13:43:40|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|15
1607607830000|2020-12-10 13:43:50|1898.9|1898.6|1898.8|1898.5|1898.9|1898.6|1898.6|1898.3|13
1607607840000|2020-12-10 13:44:00|1898.7|1898.4|1898.6|1898.3|1898.8|1898.5|1898.6|1898.3|17
1607607850000|2020-12-10 13:44:10|1898.7|1898.4|1898.8|1898.5|1898.9|1898.6|1898.7|1898.4|23
1607607860000|2020-12-10 13:44:20|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|3
1607607870000|2020-12-10 13:44:30|1899|1898.7|1899|1898.7|1899.1|1898.8|1899|1898.7|3
1607607880000|2020-12-10 13:44:40|1899.2|1898.9|1899.4|1899.1|1899.4|1899.1|1899.2|1898.9|6
1607607890000|2020-12-10 13:44:50|1899.3|1899|1899|1898.7|1899.3|1899|1899|1898.7|12
1607607900000|2020-12-10 13:45:00|1898.9|1898.6|1898.9|1898.6|1899|1898.7|1898.8|1898.5|7
1607607910000|2020-12-10 13:45:10|1899|1898.7|1899|1898.7|1899|1898.7|1898.9|1898.6|10
1607607920000|2020-12-10 13:45:20|1898.9|1898.6|1898.7|1898.4|1899|1898.7|1898.4|1898.1|36
1607607930000|2020-12-10 13:45:30|1898.6|1898.3|1898.8|1898.5|1898.8|1898.5|1898.6|1898.3|14
1607607940000|2020-12-10 13:45:40|1898.7|1898.4|1898.7|1898.4|1898.8|1898.5|1898.6|1898.3|13
1607607950000|2020-12-10 13:45:50|1898.6|1898.3|1898.6|1898.3|1898.6|1898.3|1898.6|1898.3|4
1607607960000|2020-12-10 13:46:00|1898.5|1898.2|1897.9|1897.6|1898.5|1898.2|1897.9|1897.6|27
1607607970000|2020-12-10 13:46:10|1897.8|1897.5|1898|1897.7|1898|1897.7|1897.8|1897.5|4
1607607980000|2020-12-10 13:46:20|1897.8|1897.5|1897.8|1897.5|1897.9|1897.6|1897.6|1897.3|29
1607607990000|2020-12-10 13:46:30|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.9|1897.6|8
1607608000000|2020-12-10 13:46:40|1898|1897.7|1898.5|1898.2|1898.6|1898.3|1898|1897.7|20
1607608010000|2020-12-10 13:46:50|1898.6|1898.3|1898.4|1898.1|1898.6|1898.3|1898.1|1897.8|274
1607608020000|2020-12-10 13:47:00|1898|1897.7|1897.9|1897.6|1898.1|1897.8|1897.7|1897.4|122
1607608030000|2020-12-10 13:47:10|1898|1897.7|1898.3|1898|1898.3|1898|1897.9|1897.6|66
1607608040000|2020-12-10 13:47:20|1898.4|1898.1|1898.5|1898.2|1898.5|1898.2|1898.3|1898|189
1607608050000|2020-12-10 13:47:30|1898.4|1898.1|1898.4|1898.1|1898.6|1898.3|1898.4|1898.1|14
1607608060000|2020-12-10 13:47:40|1898.7|1898.4|1899|1898.7|1899.2|1898.9|1898.7|1898.4|28
1607608070000|2020-12-10 13:47:50|1898.7|1898.4|1898.6|1898.3|1898.7|1898.4|1898.6|1898.3|28
1607608080000|2020-12-10 13:48:00|1898.8|1898.5|1899.2|1898.9|1899.2|1898.9|1898.8|1898.5|12
1607608090000|2020-12-10 13:48:10|1899.3|1899|1898.8|1898.5|1899.3|1899|1898.8|1898.5|20
1607608100000|2020-12-10 13:48:20|1898.7|1898.4|1899|1898.7|1899|1898.7|1898.7|1898.4|11
1607608110000|2020-12-10 13:48:30|1899.1|1898.8|1899|1898.7|1899.1|1898.8|1898.7|1898.4|14
1607608120000|2020-12-10 13:48:40|1898.9|1898.6|1898.8|1898.5|1898.9|1898.6|1898.8|1898.5|9
1607608130000|2020-12-10 13:48:50|1898.7|1898.4|1898.4|1898.1|1898.7|1898.4|1898.4|1898.1|10
1607608140000|2020-12-10 13:49:00|1898.8|1898.5|1899.5|1899.2|1899.5|1899.2|1898.8|1898.5|46
1607608150000|2020-12-10 13:49:10|1899.4|1899.1|1899.7|1899.4|1899.7|1899.4|1899.4|1899.1|66
1607608160000|2020-12-10 13:49:20|1899.6|1899.3|1899.4|1899.1|1899.6|1899.3|1899.4|1899.1|12
1607608170000|2020-12-10 13:49:30|1899.6|1899.3|1899.2|1898.9|1899.6|1899.3|1899.1|1898.8|15
1607608180000|2020-12-10 13:49:40|1899.3|1899|1899.3|1899|1899.8|1899.5|1899.1|1898.8|42
1607608190000|2020-12-10 13:49:50|1899.4|1899.1|1899.5|1899.2|1899.5|1899.2|1899.3|1899|20
1607608200000|2020-12-10 13:50:00|1899.4|1899.1|1899.3|1899|1899.6|1899.3|1899.3|1899|20
1607608210000|2020-12-10 13:50:10|1899.4|1899.1|1898.9|1898.6|1899.5|1899.2|1898.9|1898.6|23
1607608220000|2020-12-10 13:50:20|1898.8|1898.5|1898.5|1898.2|1898.8|1898.5|1898.5|1898.2|10
1607608230000|2020-12-10 13:50:30|1898.7|1898.4|1899.1|1898.8|1899.1|1898.8|1898.4|1898.1|84
1607608240000|2020-12-10 13:50:40|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|7
1607608250000|2020-12-10 13:50:50|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|1898.5|1898.2|63
1607608260000|2020-12-10 13:51:00|1898.7|1898.4|1898.4|1898.1|1898.7|1898.4|1898.4|1898.1|27
1607608270000|2020-12-10 13:51:10|1898.6|1898.3|1898.3|1898|1898.6|1898.3|1898.3|1898|14
1607608280000|2020-12-10 13:51:20|1898.4|1898.1|1898|1897.7|1898.4|1898.1|1898|1897.7|27
1607608290000|2020-12-10 13:51:30|1897.9|1897.6|1898.1|1897.8|1898.1|1897.8|1897.9|1897.6|12
1607608300000|2020-12-10 13:51:40|1898|1897.7|1897.8|1897.5|1898|1897.7|1897.8|1897.5|16
1607608310000|2020-12-10 13:51:50|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|1897.6|1897.3|34
1607608320000|2020-12-10 13:52:00|1897.7|1897.4|1897.5|1897.2|1897.7|1897.4|1897.4|1897.1|19
1607608330000|2020-12-10 13:52:10|1897.4|1897.1|1897.1|1896.8|1897.5|1897.2|1897.1|1896.8|20
1607608340000|2020-12-10 13:52:20|1897.2|1896.9|1897.3|1897|1897.4|1897.1|1897.1|1896.8|30
1607608350000|2020-12-10 13:52:30|1897.2|1896.9|1897.1|1896.8|1897.5|1897.2|1897.1|1896.8|60
1607608360000|2020-12-10 13:52:40|1897.3|1897|1896.5|1896.2|1897.3|1897|1896.1|1895.8|105
1607608370000|2020-12-10 13:52:50|1896.7|1896.4|1896.4|1896.1|1896.7|1896.4|1896.3|1896|17
1607608380000|2020-12-10 13:53:00|1896.3|1896|1896.5|1896.2|1896.5|1896.2|1896.2|1895.9|13
1607608390000|2020-12-10 13:53:10|1896.4|1896.1|1896.6|1896.3|1896.6|1896.3|1896.4|1896.1|20
1607608400000|2020-12-10 13:53:20|1896.5|1896.2|1896.2|1895.9|1896.5|1896.2|1896.2|1895.9|19
1607608410000|2020-12-10 13:53:30|1896|1895.7|1896|1895.7|1896.1|1895.8|1896|1895.7|19
1607608420000|2020-12-10 13:53:40|1895.9|1895.6|1896|1895.7|1896|1895.7|1895.9|1895.6|21
1607608430000|2020-12-10 13:53:50|1896.1|1895.8|1896|1895.7|1896.2|1895.9|1896|1895.7|13
1607608440000|2020-12-10 13:54:00|1895.8|1895.5|1895.9|1895.6|1896|1895.7|1895.7|1895.4|49
1607608450000|2020-12-10 13:54:10|1895.8|1895.5|1895.3|1895|1896|1895.7|1895.3|1895|46
1607608460000|2020-12-10 13:54:20|1895.2|1894.9|1895.2|1894.9|1895.4|1895.1|1895.1|1894.8|75
1607608470000|2020-12-10 13:54:30|1895.1|1894.8|1894.7|1894.4|1895.2|1894.9|1894.7|1894.4|98
1607608480000|2020-12-10 13:54:40|1894.4|1894.1|1894.8|1894.5|1894.9|1894.6|1894.3|1894|59
1607608490000|2020-12-10 13:54:50|1894.9|1894.6|1894.1|1893.8|1894.9|1894.6|1894.1|1893.8|54
1607608500000|2020-12-10 13:55:00|1894.2|1893.9|1894.7|1894.4|1894.7|1894.4|1894.1|1893.8|65
1607608510000|2020-12-10 13:55:10|1894.4|1894.1|1893.7|1893.4|1894.6|1894.3|1893.7|1893.4|54
1607608520000|2020-12-10 13:55:20|1893.5|1893.2|1893.3|1893|1893.5|1893.2|1893.3|1893|44
1607608530000|2020-12-10 13:55:30|1893.2|1892.9|1893.2|1892.9|1893.2|1892.9|1892.8|1892.5|71
1607608540000|2020-12-10 13:55:40|1893.3|1893|1893.1|1892.8|1893.3|1893|1892.7|1892.4|86
1607608550000|2020-12-10 13:55:50|1893.2|1892.9|1893|1892.7|1893.4|1893.1|1893|1892.7|71
1607608560000|2020-12-10 13:56:00|1892.9|1892.6|1892.5|1892.2|1893|1892.7|1892.5|1892.2|79
1607608570000|2020-12-10 13:56:10|1892.2|1891.9|1891.7|1891.4|1892.4|1892.1|1891.5|1891.2|80
1607608580000|2020-12-10 13:56:20|1891.6|1891.3|1891.4|1891.1|1891.7|1891.4|1891.2|1890.9|53
1607608590000|2020-12-10 13:56:30|1891.3|1891|1891.4|1891.1|1891.6|1891.3|1891.3|1891|69
1607608600000|2020-12-10 13:56:40|1891.2|1890.9|1891.3|1891|1891.4|1891.1|1890.9|1890.6|24
1607608610000|2020-12-10 13:56:50|1891.2|1890.9|1891.2|1890.9|1891.5|1891.2|1891.2|1890.9|47
1607608620000|2020-12-10 13:57:00|1891.1|1890.8|1891.1|1890.8|1891.2|1890.9|1890.9|1890.6|42
1607608630000|2020-12-10 13:57:10|1891|1890.7|1890.7|1890.4|1891|1890.7|1890.5|1890.2|75
1607608640000|2020-12-10 13:57:20|1890.5|1890.2|1890.4|1890.1|1890.5|1890.2|1890.2|1889.9|59
1607608650000|2020-12-10 13:57:30|1890.5|1890.2|1890.5|1890.2|1890.7|1890.4|1890.4|1890.1|75
1607608660000|2020-12-10 13:57:40|1890.6|1890.3|1890.4|1890.1|1890.6|1890.3|1890.2|1889.9|104
1607608670000|2020-12-10 13:57:50|1890.3|1890|1889.1|1888.8|1890.3|1890|1889|1888.7|168
1607608680000|2020-12-10 13:58:00|1889|1888.7|1888.7|1888.4|1889.3|1889|1888.7|1888.4|134
1607608690000|2020-12-10 13:58:10|1888.9|1888.6|1888.6|1888.3|1888.9|1888.6|1888.3|1888|81
1607608700000|2020-12-10 13:58:20|1888.3|1888|1888.4|1888.1|1889|1888.7|1888.3|1888|73
1607608710000|2020-12-10 13:58:30|1888.7|1888.4|1887.9|1887.6|1889|1888.7|1887.8|1887.5|94
1607608720000|2020-12-10 13:58:40|1887.8|1887.5|1887.8|1887.5|1888|1887.7|1887.7|1887.4|89
1607608730000|2020-12-10 13:58:50|1888.1|1887.8|1887.4|1887.1|1888.2|1887.9|1887.1|1886.8|212
1607608740000|2020-12-10 13:59:00|1887.1|1886.8|1886.7|1886.4|1887.2|1886.9|1886.5|1886.2|134
1607608750000|2020-12-10 13:59:10|1886.6|1886.3|1886.3|1886|1886.7|1886.4|1886.2|1885.9|119
1607608760000|2020-12-10 13:59:20|1886.4|1886.1|1885.7|1885.4|1886.4|1886.1|1885.7|1885.4|144
1607608770000|2020-12-10 13:59:30|1885.9|1885.6|1885.5|1885.2|1886.1|1885.8|1885.3|1885|138
1607608780000|2020-12-10 13:59:40|1884.9|1884.6|1884.8|1884.5|1885|1884.7|1884.4|1884.1|222
1607608790000|2020-12-10 13:59:50|1884.9|1884.6|1885.5|1885.2|1885.5|1885.2|1884.8|1884.5|201
1607608800000|2020-12-10 14:00:00|1885.9|1885.6|1885.4|1885.1|1885.9|1885.6|1884.6|1884.3|423
1607608810000|2020-12-10 14:00:10|1885.1|1884.8|1884.2|1883.9|1885.1|1884.8|1883.9|1883.6|174
1607608820000|2020-12-10 14:00:20|1884|1883.7|1884.7|1884.4|1884.7|1884.4|1884|1883.7|55
1607608830000|2020-12-10 14:00:30|1884.8|1884.5|1885.5|1885.2|1885.6|1885.3|1884.7|1884.4|51
1607608840000|2020-12-10 14:00:40|1885.6|1885.3|1887.1|1886.8|1887.5|1887.2|1885.5|1885.2|121
1607608850000|2020-12-10 14:00:50|1887.5|1887.2|1887.4|1887.1|1887.6|1887.3|1887.1|1886.8|112
1607608860000|2020-12-10 14:01:00|1887.5|1887.2|1888|1887.7|1888.2|1887.9|1887.5|1887.2|97
1607608870000|2020-12-10 14:01:10|1887.8|1887.5|1888.1|1887.8|1888.1|1887.8|1887.7|1887.4|24
1607608880000|2020-12-10 14:01:20|1887.9|1887.6|1887.6|1887.3|1888|1887.7|1887.6|1887.3|54
1607608890000|2020-12-10 14:01:30|1887.5|1887.2|1886.9|1886.6|1887.8|1887.5|1886.9|1886.6|54
1607608900000|2020-12-10 14:01:40|1886.5|1886.2|1887.3|1887|1887.3|1887|1886.4|1886.1|64
1607608910000|2020-12-10 14:01:50|1887.5|1887.2|1887|1886.7|1887.6|1887.3|1887|1886.7|28
1607608920000|2020-12-10 14:02:00|1887.1|1886.8|1887|1886.7|1887.6|1887.3|1886.9|1886.6|31
1607608930000|2020-12-10 14:02:10|1886.9|1886.6|1886.9|1886.6|1887.4|1887.1|1886.7|1886.4|64
1607608940000|2020-12-10 14:02:20|1887|1886.7|1886.8|1886.5|1887|1886.7|1886.8|1886.5|15
1607608950000|2020-12-10 14:02:30|1886.7|1886.4|1887.5|1887.2|1887.7|1887.4|1886.7|1886.4|36
1607608960000|2020-12-10 14:02:40|1887.3|1887|1887.3|1887|1887.4|1887.1|1887.3|1887|17
1607608970000|2020-12-10 14:02:50|1887.4|1887.1|1887.1|1886.8|1887.4|1887.1|1887|1886.7|14
1607608980000|2020-12-10 14:03:00|1887|1886.7|1887.8|1887.5|1887.8|1887.5|1887|1886.7|41
1607608990000|2020-12-10 14:03:10|1888|1887.7|1887.5|1887.2|1888|1887.7|1887.4|1887.1|18
1607609000000|2020-12-10 14:03:20|1887.3|1887|1886.5|1886.2|1887.3|1887|1886.5|1886.2|12
1607609010000|2020-12-10 14:03:30|1886.4|1886.1|1885.6|1885.3|1886.4|1886.1|1885.6|1885.3|12
1607609020000|2020-12-10 14:03:40|1885.7|1885.4|1886.3|1886|1886.3|1886|1885.3|1885|32
1607609030000|2020-12-10 14:03:50|1886.5|1886.2|1887.5|1887.2|1887.5|1887.2|1886.2|1885.9|33
1607609040000|2020-12-10 14:04:00|1887.4|1887.1|1887.2|1886.9|1887.5|1887.2|1887|1886.7|40
1607609050000|2020-12-10 14:04:10|1886.8|1886.5|1886.3|1886|1886.8|1886.5|1886.3|1886|27
1607609060000|2020-12-10 14:04:20|1886.6|1886.3|1886.7|1886.4|1886.8|1886.5|1886.6|1886.3|11
1607609070000|2020-12-10 14:04:30|1886.6|1886.3|1886.8|1886.5|1887.1|1886.8|1886.6|1886.3|29
1607609080000|2020-12-10 14:04:40|1887|1886.7|1887.2|1886.9|1887.4|1887.1|1887|1886.7|21
1607609090000|2020-12-10 14:04:50|1887.3|1887|1887.7|1887.4|1887.8|1887.5|1887.3|1887|25
1607609100000|2020-12-10 14:05:00|1887.8|1887.5|1887.2|1886.9|1887.9|1887.6|1887.1|1886.8|57
1607609110000|2020-12-10 14:05:10|1887.4|1887.1|1887.9|1887.6|1887.9|1887.6|1887.2|1886.9|32
1607609120000|2020-12-10 14:05:20|1888|1887.7|1888.5|1888.2|1888.5|1888.2|1887.9|1887.6|47
1607609130000|2020-12-10 14:05:30|1888.4|1888.1|1888.7|1888.4|1888.8|1888.5|1888.4|1888.1|25
1607609140000|2020-12-10 14:05:40|1888.8|1888.5|1888.9|1888.6|1888.9|1888.6|1888.5|1888.2|23
1607609150000|2020-12-10 14:05:50|1889.1|1888.8|1889|1888.7|1889.2|1888.9|1888.9|1888.6|38
1607609160000|2020-12-10 14:06:00|1889.1|1888.8|1888.9|1888.6|1889.2|1888.9|1888.7|1888.4|69
1607609170000|2020-12-10 14:06:10|1889|1888.7|1888.7|1888.4|1889|1888.7|1888.7|1888.4|8
1607609180000|2020-12-10 14:06:20|1888.9|1888.6|1889.1|1888.8|1889.1|1888.8|1888.7|1888.4|43
1607609190000|2020-12-10 14:06:30|1889.2|1888.9|1889.2|1888.9|1889.4|1889.1|1889.2|1888.9|23
1607609200000|2020-12-10 14:06:40|1889.4|1889.1|1889.3|1889|1889.4|1889.1|1889.3|1889|2
1607609210000|2020-12-10 14:06:50|1889.4|1889.1|1889|1888.7|1889.4|1889.1|1889|1888.7|10
1607609220000|2020-12-10 14:07:00|1889.1|1888.8|1889.2|1888.9|1889.3|1889|1888.9|1888.6|39
1607609230000|2020-12-10 14:07:10|1889.1|1888.8|1889|1888.7|1889.1|1888.8|1888.9|1888.6|6
1607609240000|2020-12-10 14:07:20|1889.3|1889|1889.5|1889.2|1889.5|1889.2|1889.3|1889|8
1607609250000|2020-12-10 14:07:30|1889.3|1889|1889.3|1889|1889.5|1889.2|1888.9|1888.6|49
1607609260000|2020-12-10 14:07:40|1889.4|1889.1|1889.4|1889.1|1889.8|1889.5|1889.4|1889.1|31
1607609270000|2020-12-10 14:07:50|1889.3|1889|1889.3|1889|1889.3|1889|1889.3|1889|2
1607609280000|2020-12-10 14:08:00|1889.2|1888.9|1889.8|1889.5|1889.8|1889.5|1889.2|1888.9|25
1607609290000|2020-12-10 14:08:10|1889.9|1889.6|1889.7|1889.4|1889.9|1889.6|1889.7|1889.4|15
1607609300000|2020-12-10 14:08:20|1889.9|1889.6|1890.1|1889.8|1890.1|1889.8|1889.8|1889.5|56
1607609310000|2020-12-10 14:08:30|1890|1889.7|1890.1|1889.8|1890.2|1889.9|1889.9|1889.6|54
1607609320000|2020-12-10 14:08:40|1890|1889.7|1889.7|1889.4|1890|1889.7|1889.6|1889.3|41
1607609330000|2020-12-10 14:08:50|1889.2|1888.9|1889.4|1889.1|1889.4|1889.1|1889.1|1888.8|24
1607609340000|2020-12-10 14:09:00|1889.3|1889|1889.7|1889.4|1889.7|1889.4|1889.1|1888.8|48
1607609350000|2020-12-10 14:09:10|1889.8|1889.5|1889.7|1889.4|1889.8|1889.5|1889.7|1889.4|6
1607609360000|2020-12-10 14:09:20|1889.6|1889.3|1889.8|1889.5|1889.8|1889.5|1889.5|1889.2|7
1607609370000|2020-12-10 14:09:30|1889.7|1889.4|1888.7|1888.4|1890|1889.7|1888.7|1888.4|73
1607609380000|2020-12-10 14:09:40|1888.8|1888.5|1888.2|1887.9|1888.8|1888.5|1888|1887.7|68
1607609390000|2020-12-10 14:09:50|1888.3|1888|1888.6|1888.3|1888.8|1888.5|1888.3|1888|26
1607609400000|2020-12-10 14:10:00|1888.7|1888.4|1888.4|1888.1|1888.8|1888.5|1888.4|1888.1|14
1607609410000|2020-12-10 14:10:10|1888.5|1888.2|1888.6|1888.3|1888.6|1888.3|1888.2|1887.9|18
1607609420000|2020-12-10 14:10:20|1888.4|1888.1|1888|1887.7|1888.4|1888.1|1888|1887.7|19
1607609430000|2020-12-10 14:10:30|1888.2|1887.9|1888.6|1888.3|1888.6|1888.3|1888.2|1887.9|22
1607609440000|2020-12-10 14:10:40|1888.8|1888.5|1888.6|1888.3|1888.8|1888.5|1888.6|1888.3|8
1607609450000|2020-12-10 14:10:50|1888.7|1888.4|1888.8|1888.5|1888.8|1888.5|1888.5|1888.2|11
1607609460000|2020-12-10 14:11:00|1888.7|1888.4|1888.9|1888.6|1889.1|1888.8|1888.7|1888.4|10
1607609470000|2020-12-10 14:11:10|1889.1|1888.8|1889|1888.7|1889.3|1889|1888.8|1888.5|52
1607609480000|2020-12-10 14:11:20|1888.9|1888.6|1888.7|1888.4|1888.9|1888.6|1888.6|1888.3|16
1607609490000|2020-12-10 14:11:30|1888.5|1888.2|1888.2|1887.9|1888.5|1888.2|1888.1|1887.8|30
1607609500000|2020-12-10 14:11:40|1888.1|1887.8|1887.9|1887.6|1888.2|1887.9|1887.8|1887.5|69
1607609510000|2020-12-10 14:11:50|1888|1887.7|1887.9|1887.6|1888|1887.7|1887.5|1887.2|48
1607609520000|2020-12-10 14:12:00|1888|1887.7|1888.2|1887.9|1888.2|1887.9|1887.9|1887.6|25
1607609530000|2020-12-10 14:12:10|1888|1887.7|1888.3|1888|1888.3|1888|1888|1887.7|13
1607609540000|2020-12-10 14:12:20|1888.1|1887.8|1888.1|1887.8|1888.2|1887.9|1887.9|1887.6|21
1607609550000|2020-12-10 14:12:30|1888|1887.7|1888|1887.7|1888.3|1888|1887.9|1887.6|42
1607609560000|2020-12-10 14:12:40|1888.2|1887.9|1887.7|1887.4|1888.2|1887.9|1887.7|1887.4|18
1607609570000|2020-12-10 14:12:50|1887.8|1887.5|1887.7|1887.4|1887.9|1887.6|1887.5|1887.2|21
1607609580000|2020-12-10 14:13:00|1887.8|1887.5|1887.7|1887.4|1888|1887.7|1887.7|1887.4|16
1607609590000|2020-12-10 14:13:10|1887.5|1887.2|1887.6|1887.3|1887.6|1887.3|1887.5|1887.2|23
1607609600000|2020-12-10 14:13:20|1887.5|1887.2|1887.2|1886.9|1887.5|1887.2|1887.1|1886.8|120
1607609610000|2020-12-10 14:13:30|1887.1|1886.8|1887.3|1887|1887.3|1887|1887.1|1886.8|35
1607609620000|2020-12-10 14:13:40|1887.4|1887.1|1887.5|1887.2|1887.7|1887.4|1887.4|1887.1|14
1607609630000|2020-12-10 14:13:50|1887.6|1887.3|1887.7|1887.4|1887.8|1887.5|1887.6|1887.3|8
1607609640000|2020-12-10 14:14:00|1887.8|1887.5|1887.6|1887.3|1888|1887.7|1887.5|1887.2|71
1607609650000|2020-12-10 14:14:10|1887.5|1887.2|1887.3|1887|1887.6|1887.3|1887.3|1887|15
1607609660000|2020-12-10 14:14:20|1887.4|1887.1|1887.7|1887.4|1887.8|1887.5|1887.4|1887.1|23
1607609670000|2020-12-10 14:14:30|1887.8|1887.5|1888|1887.7|1888.1|1887.8|1887.8|1887.5|19
1607609680000|2020-12-10 14:14:40|1888.1|1887.8|1888|1887.7|1888.1|1887.8|1888|1887.7|5
1607609690000|2020-12-10 14:14:50|1888.1|1887.8|1887.7|1887.4|1888.1|1887.8|1887.5|1887.2|20
1607609700000|2020-12-10 14:15:00|1887.6|1887.3|1888|1887.7|1888.2|1887.9|1887.6|1887.3|51
1607609710000|2020-12-10 14:15:10|1887.9|1887.6|1888|1887.7|1888.1|1887.8|1887.8|1887.5|26
1607609720000|2020-12-10 14:15:20|1888.1|1887.8|1887.3|1887|1888.1|1887.8|1887.3|1887|23
1607609730000|2020-12-10 14:15:30|1887.2|1886.9|1886.9|1886.6|1887.2|1886.9|1886.9|1886.6|19
1607609740000|2020-12-10 14:15:40|1887.1|1886.8|1887.1|1886.8|1887.4|1887.1|1887.1|1886.8|46
1607609750000|2020-12-10 14:15:50|1887.2|1886.9|1887.6|1887.3|1887.6|1887.3|1887.2|1886.9|24
1607609760000|2020-12-10 14:16:00|1887.4|1887.1|1888|1887.7|1888|1887.7|1887.3|1887|36
1607609770000|2020-12-10 14:16:10|1888.2|1887.9|1888.8|1888.5|1888.8|1888.5|1888.2|1887.9|28
1607609780000|2020-12-10 14:16:20|1888.7|1888.4|1888.9|1888.6|1888.9|1888.6|1888.7|1888.4|26
1607609790000|2020-12-10 14:16:30|1889|1888.7|1888.7|1888.4|1889.1|1888.8|1888.5|1888.2|21
1607609800000|2020-12-10 14:16:40|1888.6|1888.3|1888.3|1888|1888.6|1888.3|1888.2|1887.9|14
1607609810000|2020-12-10 14:16:50|1888.4|1888.1|1888.4|1888.1|1888.5|1888.2|1888.2|1887.9|22
1607609820000|2020-12-10 14:17:00|1888.3|1888|1888.7|1888.4|1888.7|1888.4|1888.3|1888|32
1607609830000|2020-12-10 14:17:10|1888.8|1888.5|1888.8|1888.5|1888.9|1888.6|1888.8|1888.5|13
1607609840000|2020-12-10 14:17:20|1888.9|1888.6|1889|1888.7|1889|1888.7|1888.7|1888.4|13
1607609850000|2020-12-10 14:17:30|1889.1|1888.8|1889.5|1889.2|1889.7|1889.4|1889.1|1888.8|40
1607609860000|2020-12-10 14:17:40|1889.4|1889.1|1889.4|1889.1|1889.5|1889.2|1889.4|1889.1|11
1607609870000|2020-12-10 14:17:50|1889.5|1889.2|1889.4|1889.1|1889.6|1889.3|1889.4|1889.1|16
1607609880000|2020-12-10 14:18:00|1889.5|1889.2|1889.6|1889.3|1889.6|1889.3|1889.5|1889.2|11
1607609890000|2020-12-10 14:18:10|1889.5|1889.2|1889.4|1889.1|1889.5|1889.2|1889.4|1889.1|11
1607609900000|2020-12-10 14:18:20|1889.2|1888.9|1889.3|1889|1889.3|1889|1889.1|1888.8|16
1607609910000|2020-12-10 14:18:30|1888.8|1888.5|1888.8|1888.5|1889|1888.7|1888.8|1888.5|54
1607609920000|2020-12-10 14:18:40|1888.9|1888.6|1889.3|1889|1889.3|1889|1888.9|1888.6|22
1607609930000|2020-12-10 14:18:50|1889.6|1889.3|1889.2|1888.9|1889.6|1889.3|1889.2|1888.9|21
1607609940000|2020-12-10 14:19:00|1889.1|1888.8|1889|1888.7|1889.3|1889|1888.8|1888.5|72
1607609950000|2020-12-10 14:19:10|1888.9|1888.6|1889.1|1888.8|1889.1|1888.8|1888.9|1888.6|18
1607609960000|2020-12-10 14:19:20|1889|1888.7|1889|1888.7|1889.2|1888.9|1889|1888.7|27
1607609970000|2020-12-10 14:19:30|1889.2|1888.9|1889.1|1888.8|1889.2|1888.9|1889.1|1888.8|50
1607609980000|2020-12-10 14:19:40|1889|1888.7|1889|1888.7|1889.2|1888.9|1889|1888.7|79
1607609990000|2020-12-10 14:19:50|1889.1|1888.8|1889.1|1888.8|1889.3|1889|1889.1|1888.8|14
1607610000000|2020-12-10 14:20:00|1889|1888.7|1889.2|1888.9|1889.2|1888.9|1889|1888.7|21
1607610010000|2020-12-10 14:20:10|1889|1888.7|1889.1|1888.8|1889.1|1888.8|1888.9|1888.6|8
1607610020000|2020-12-10 14:20:20|1889.2|1888.9|1888.9|1888.6|1889.3|1889|1888.9|1888.6|15
1607610030000|2020-12-10 14:20:30|1889|1888.7|1889.2|1888.9|1889.3|1889|1889|1888.7|25
1607610040000|2020-12-10 14:20:40|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|1889.1|1888.8|13
1607610050000|2020-12-10 14:20:50|1889.3|1889|1889.1|1888.8|1889.3|1889|1889|1888.7|24
1607610060000|2020-12-10 14:21:00|1889.2|1888.9|1889|1888.7|1889.3|1889|1889|1888.7|28
1607610070000|2020-12-10 14:21:10|1888.9|1888.6|1889|1888.7|1889|1888.7|1888.8|1888.5|6
1607610080000|2020-12-10 14:21:20|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1889|1888.7|13
1607610090000|2020-12-10 14:21:30|1889.3|1889|1889.2|1888.9|1889.3|1889|1889.1|1888.8|9
1607610100000|2020-12-10 14:21:40|1889.1|1888.8|1889.2|1888.9|1889.2|1888.9|1889.1|1888.8|5
1607610110000|2020-12-10 14:21:50|1889.3|1889|1889.1|1888.8|1889.3|1889|1889|1888.7|28
1607610120000|2020-12-10 14:22:00|||||||||1
1607610130000|2020-12-10 14:22:10|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1889.2|1888.9|1
1607610140000|2020-12-10 14:22:20|1889.3|1889|1889.7|1889.4|1889.7|1889.4|1889.3|1889|41
1607610150000|2020-12-10 14:22:30|1889.6|1889.3|1889.5|1889.2|1889.7|1889.4|1889.4|1889.1|18
1607610160000|2020-12-10 14:22:40|1889.4|1889.1|1889.7|1889.4|1889.7|1889.4|1889.3|1889|30
1607610170000|2020-12-10 14:22:50|1889.6|1889.3|1889.7|1889.4|1889.7|1889.4|1889.6|1889.3|7
1607610180000|2020-12-10 14:23:00|1889.8|1889.5|1889.7|1889.4|1890.1|1889.8|1889.7|1889.4|57
1607610190000|2020-12-10 14:23:10|1889.9|1889.6|1890.2|1889.9|1890.2|1889.9|1889.9|1889.6|23
1607610200000|2020-12-10 14:23:20|1890.1|1889.8|1890|1889.7|1890.2|1889.9|1889.8|1889.5|20
1607610210000|2020-12-10 14:23:30|1889.9|1889.6|1890.1|1889.8|1890.1|1889.8|1889.9|1889.6|11
1607610220000|2020-12-10 14:23:40|1890.2|1889.9|1890.1|1889.8|1890.2|1889.9|1889.9|1889.6|18
1607610230000|2020-12-10 14:23:50|1890.2|1889.9|1890.3|1890|1890.4|1890.1|1890.2|1889.9|9
1607610240000|2020-12-10 14:24:00|1890.2|1889.9|1890.3|1890|1890.3|1890|1890.2|1889.9|13
1607610250000|2020-12-10 14:24:10|1890.2|1889.9|1890.5|1890.2|1890.5|1890.2|1890.2|1889.9|5
1607610260000|2020-12-10 14:24:20|1890.3|1890|1890.3|1890|1890.3|1890|1890.3|1890|6
1607610270000|2020-12-10 14:24:30|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|1890.4|1890.1|4
1607610280000|2020-12-10 14:24:40|1890.3|1890|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|15
1607610290000|2020-12-10 14:24:50|1890|1889.7|1890|1889.7|1890|1889.7|1889.8|1889.5|13
1607610300000|2020-12-10 14:25:00|1889.9|1889.6|1890.4|1890.1|1890.4|1890.1|1889.9|1889.6|33
1607610310000|2020-12-10 14:25:10|1890.3|1890|1890.5|1890.2|1890.5|1890.2|1890.2|1889.9|13
1607610320000|2020-12-10 14:25:20|1890.4|1890.1|1890.4|1890.1|1890.6|1890.3|1890.3|1890|29
1607610330000|2020-12-10 14:25:30|1890.3|1890|1889.8|1889.5|1890.4|1890.1|1889.8|1889.5|53
1607610340000|2020-12-10 14:25:40|1889.9|1889.6|1890|1889.7|1890|1889.7|1889.7|1889.4|30
1607610350000|2020-12-10 14:25:50|||||||||8
1607610360000|2020-12-10 14:26:00|||||||||2
1607610370000|2020-12-10 14:26:10|1890.2|1889.9|1890.2|1889.9|1890.3|1890|1890.2|1889.9|7
1607610380000|2020-12-10 14:26:20|1890.3|1890|1890.1|1889.8|1890.4|1890.1|1890.1|1889.8|18
1607610390000|2020-12-10 14:26:30|1890|1889.7|1889.9|1889.6|1890|1889.7|1889.9|1889.6|5
1607610400000|2020-12-10 14:26:40|1890.1|1889.8|1890|1889.7|1890.1|1889.8|1890|1889.7|15
1607610410000|2020-12-10 14:26:50|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|1890.1|1889.8|5
1607610420000|2020-12-10 14:27:00|1890|1889.7|1889.8|1889.5|1890|1889.7|1889.8|1889.5|24
1607610430000|2020-12-10 14:27:10|1889.9|1889.6|1889.9|1889.6|1889.9|1889.6|1889.6|1889.3|38
1607610440000|2020-12-10 14:27:20|1889.6|1889.3|1889.7|1889.4|1889.7|1889.4|1889.6|1889.3|47
1607610450000|2020-12-10 14:27:30|1889.6|1889.3|1889.2|1888.9|1889.6|1889.3|1889.2|1888.9|18
1607610460000|2020-12-10 14:27:40|1889.3|1889|1889.3|1889|1889.5|1889.2|1889.2|1888.9|48
1607610470000|2020-12-10 14:27:50|1889.2|1888.9|1889.4|1889.1|1889.5|1889.2|1889.2|1888.9|17
1607610480000|2020-12-10 14:28:00|1889.5|1889.2|1889.7|1889.4|1889.8|1889.5|1889.5|1889.2|28
1607610490000|2020-12-10 14:28:10|||||||||2
1607610500000|2020-12-10 14:28:20|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|1889.5|1889.2|10
1607610510000|2020-12-10 14:28:30|1889.4|1889.1|1889|1888.7|1889.5|1889.2|1888.9|1888.6|27
1607610520000|2020-12-10 14:28:40|1888.9|1888.6|1888.5|1888.2|1888.9|1888.6|1888.5|1888.2|52
1607610530000|2020-12-10 14:28:50|1888.4|1888.1|1888|1887.7|1888.4|1888.1|1888|1887.7|64
1607610540000|2020-12-10 14:29:00|1887.9|1887.6|1887|1886.7|1887.9|1887.6|1887|1886.7|84
1607610550000|2020-12-10 14:29:10|1887.1|1886.8|1887.3|1887|1887.4|1887.1|1887.1|1886.8|18
1607610560000|2020-12-10 14:29:20|1887.2|1886.9|1887|1886.7|1887.2|1886.9|1886.9|1886.6|22
1607610570000|2020-12-10 14:29:30|1887.2|1886.9|1887.3|1887|1887.3|1887|1887|1886.7|42
1607610580000|2020-12-10 14:29:40|1887.4|1887.1|1887.3|1887|1887.7|1887.4|1887.2|1886.9|25
1607610590000|2020-12-10 14:29:50|1887.4|1887.1|1886.8|1886.5|1887.4|1887.1|1886.8|1886.5|39
1607610600000|2020-12-10 14:30:00|1887.1|1886.8|1889.9|1889.6|1890.5|1890.2|1887.1|1886.8|706
1607610610000|2020-12-10 14:30:10|1889.8|1889.5|1889.8|1889.5|1889.9|1889.6|1888.6|1888.3|249
1607610620000|2020-12-10 14:30:20|1889.4|1889.1|1889|1888.7|1889.9|1889.6|1888.9|1888.6|233
1607610630000|2020-12-10 14:30:30|1889.4|1889.1|1890.1|1889.8|1890.5|1890.2|1889.2|1888.9|211
1607610640000|2020-12-10 14:30:40|1889.9|1889.6|1890.2|1889.9|1890.6|1890.3|1889.9|1889.6|297
1607610650000|2020-12-10 14:30:50|1890.1|1889.8|1889|1888.7|1890.3|1890|1889|1888.7|190
1607610660000|2020-12-10 14:31:00|1888.9|1888.6|1889.1|1888.8|1889.3|1889|1888.7|1888.4|201
1607610670000|2020-12-10 14:31:10|1889.2|1888.9|1889.5|1889.2|1889.5|1889.2|1888.6|1888.3|235
1607610680000|2020-12-10 14:31:20|1889.4|1889.1|1889.1|1888.8|1889.7|1889.4|1888.9|1888.6|148
1607610690000|2020-12-10 14:31:30|1889|1888.7|1889.5|1889.2|1889.6|1889.3|1888.6|1888.3|172
1607610700000|2020-12-10 14:31:40|1889.2|1888.9|1888.8|1888.5|1889.2|1888.9|1888.4|1888.1|242
1607610710000|2020-12-10 14:31:50|1888.7|1888.4|1888.7|1888.4|1889.1|1888.8|1888.3|1888|217
1607610720000|2020-12-10 14:32:00|1888.5|1888.2|1888.6|1888.3|1888.9|1888.6|1888.3|1888|207
1607610730000|2020-12-10 14:32:10|1888.5|1888.2|1889.2|1888.9|1889.4|1889.1|1888.5|1888.2|125
1607610740000|2020-12-10 14:32:20|1889.3|1889|1888.9|1888.6|1889.3|1889|1888.9|1888.6|93
1607610750000|2020-12-10 14:32:30|1889|1888.7|1890.9|1890.6|1891|1890.7|1888.8|1888.5|419
1607610760000|2020-12-10 14:32:40|1890.8|1890.5|1890.2|1889.9|1890.8|1890.5|1889.9|1889.6|104
1607610770000|2020-12-10 14:32:50|1890.1|1889.8|1890.2|1889.9|1890.9|1890.6|1889.5|1889.2|146
1607610780000|2020-12-10 14:33:00|1890.3|1890|1891.4|1891.1|1891.5|1891.2|1889.9|1889.6|217
1607610790000|2020-12-10 14:33:10|1891.3|1891|1890|1889.7|1891.3|1891|1890|1889.7|110
1607610800000|2020-12-10 14:33:20|1890.1|1889.8|1889.8|1889.5|1890.1|1889.8|1889.3|1889|157
1607610810000|2020-12-10 14:33:30|1890|1889.7|1889.7|1889.4|1890.4|1890.1|1889.6|1889.3|173
1607610820000|2020-12-10 14:33:40|1890.1|1889.8|1889.6|1889.3|1890.2|1889.9|1889.2|1888.9|284
1607610830000|2020-12-10 14:33:50|1889.5|1889.2|1887.9|1887.6|1889.5|1889.2|1887.8|1887.5|170
1607610840000|2020-12-10 14:34:00|1888.2|1887.9|1886.5|1886.2|1888.2|1887.9|1886.4|1886.1|302
1607610850000|2020-12-10 14:34:10|1886.8|1886.5|1886.8|1886.5|1887|1886.7|1885.4|1885.1|273
1607610860000|2020-12-10 14:34:20|1886.7|1886.4|1885|1884.7|1886.7|1886.4|1884.9|1884.6|311
1607610870000|2020-12-10 14:34:30|1884.8|1884.5|1883.2|1882.9|1884.9|1884.6|1883.2|1882.9|259
1607610880000|2020-12-10 14:34:40|1883.3|1883|1882.4|1882.1|1883.6|1883.3|1882.3|1882|168
1607610890000|2020-12-10 14:34:50|1882.5|1882.2|1884.2|1883.9|1884.2|1883.9|1882|1881.7|206
1607610900000|2020-12-10 14:35:00|1884.4|1884.1|1884.9|1884.6|1886.2|1885.9|1883.2|1882.9|572
1607610910000|2020-12-10 14:35:10|1884.6|1884.3|1885.6|1885.3|1886|1885.7|1884.5|1884.2|197
1607610920000|2020-12-10 14:35:20|1885.3|1885|1886.7|1886.4|1887.1|1886.8|1884.9|1884.6|203
1607610930000|2020-12-10 14:35:30|1887|1886.7|1886.4|1886.1|1887|1886.7|1886.1|1885.8|87
1607610940000|2020-12-10 14:35:40|1886.3|1886|1887.4|1887.1|1887.4|1887.1|1886.3|1886|103
1607610950000|2020-12-10 14:35:50|1887.2|1886.9|1886.7|1886.4|1887.5|1887.2|1886.5|1886.2|743
1607610960000|2020-12-10 14:36:00|1886.9|1886.6|1887.6|1887.3|1887.6|1887.3|1886.1|1885.8|119
1607610970000|2020-12-10 14:36:10|1887.5|1887.2|1887.3|1887|1888.1|1887.8|1887.1|1886.8|90
1607610980000|2020-12-10 14:36:20|1887.4|1887.1|1886.5|1886.2|1887.8|1887.5|1886.4|1886.1|51
1607610990000|2020-12-10 14:36:30|1886.4|1886.1|1887.1|1886.8|1887.7|1887.4|1886.4|1886.1|31
1607611000000|2020-12-10 14:36:40|1886.7|1886.4|1887.5|1887.2|1887.9|1887.6|1886.6|1886.3|87
1607611010000|2020-12-10 14:36:50|1887.6|1887.3|1887|1886.7|1887.6|1887.3|1886.5|1886.2|54
1607611020000|2020-12-10 14:37:00|1886.7|1886.4|1887.4|1887.1|1887.8|1887.5|1886.1|1885.8|169
1607611030000|2020-12-10 14:37:10|1887.5|1887.2|1888.1|1887.8|1888.3|1888|1887.3|1887|81
1607611040000|2020-12-10 14:37:20|1888|1887.7|1888.2|1887.9|1888.2|1887.9|1887.6|1887.3|68
1607611050000|2020-12-10 14:37:30|1888.3|1888|1888.4|1888.1|1889.1|1888.8|1888.3|1888|103
1607611060000|2020-12-10 14:37:40|1888.5|1888.2|1888.3|1888|1888.5|1888.2|1888|1887.7|70
1607611070000|2020-12-10 14:37:50|1888.2|1887.9|1888.8|1888.5|1888.8|1888.5|1888.2|1887.9|64
1607611080000|2020-12-10 14:38:00|1889.1|1888.8|1890.7|1890.4|1890.7|1890.4|1889.1|1888.8|193
1607611090000|2020-12-10 14:38:10|1891.1|1890.8|1890.9|1890.6|1891.6|1891.3|1890.7|1890.4|140
1607611100000|2020-12-10 14:38:20|1890.8|1890.5|1890.7|1890.4|1891.2|1890.9|1890.5|1890.2|46
1607611110000|2020-12-10 14:38:30|1890.6|1890.3|1890.9|1890.6|1891.1|1890.8|1890.3|1890|85
1607611120000|2020-12-10 14:38:40|1890.8|1890.5|1891.8|1891.5|1891.8|1891.5|1890.8|1890.5|84
1607611130000|2020-12-10 14:38:50|1891.7|1891.4|1892|1891.7|1892|1891.7|1891.6|1891.3|92
1607611140000|2020-12-10 14:39:00|1892.1|1891.8|1891.9|1891.6|1892.2|1891.9|1891.5|1891.2|97
1607611150000|2020-12-10 14:39:10|1892.1|1891.8|1892.7|1892.4|1892.8|1892.5|1891.9|1891.6|141
1607611160000|2020-12-10 14:39:20|1892.8|1892.5|1893.5|1893.2|1893.7|1893.4|1892.8|1892.5|123
1607611170000|2020-12-10 14:39:30|1893.7|1893.4|1894.1|1893.8|1895.1|1894.8|1893.6|1893.3|207
1607611180000|2020-12-10 14:39:40|1893.9|1893.6|1894.9|1894.6|1895.1|1894.8|1893.9|1893.6|81
1607611190000|2020-12-10 14:39:50|1894.7|1894.4|1895.3|1895|1895.3|1895|1894.2|1893.9|122
1607611200000|2020-12-10 14:40:00|1895.2|1894.9|1895.9|1895.6|1896|1895.7|1895|1894.7|243
1607611210000|2020-12-10 14:40:10|1895.7|1895.4|1897.2|1896.9|1897.2|1896.9|1895.7|1895.4|127
1607611220000|2020-12-10 14:40:20|1897.3|1897|1897.5|1897.2|1897.7|1897.4|1896.8|1896.5|115
1607611230000|2020-12-10 14:40:30|1897.9|1897.6|1898.5|1898.2|1899|1898.7|1897.9|1897.6|237
1607611240000|2020-12-10 14:40:40|1898.8|1898.5|1897.7|1897.4|1898.9|1898.6|1897.5|1897.2|115
1607611250000|2020-12-10 14:40:50|1897.6|1897.3|1897.4|1897.1|1898.3|1898|1897.2|1896.9|87
1607611260000|2020-12-10 14:41:00|1896.8|1896.5|1897.3|1897|1897.4|1897.1|1896.4|1896.1|181
1607611270000|2020-12-10 14:41:10|1897.4|1897.1|1896.7|1896.4|1897.4|1897.1|1896.4|1896.1|99
1607611280000|2020-12-10 14:41:20|1896.6|1896.3|1896.4|1896.1|1896.7|1896.4|1896.1|1895.8|132
1607611290000|2020-12-10 14:41:30|1896.1|1895.8|1896|1895.7|1896.4|1896.1|1895.7|1895.4|109
1607611300000|2020-12-10 14:41:40|1895.7|1895.4|1896.6|1896.3|1896.6|1896.3|1895.5|1895.2|59
1607611310000|2020-12-10 14:41:50|1896.4|1896.1|1897.1|1896.8|1897.3|1897|1896.4|1896.1|84
1607611320000|2020-12-10 14:42:00|1897.2|1896.9|1897.3|1897|1897.3|1897|1896.4|1896.1|128
1607611330000|2020-12-10 14:42:10|1897.2|1896.9|1897|1896.7|1897.5|1897.2|1897|1896.7|38
1607611340000|2020-12-10 14:42:20|1896.9|1896.6|1896.9|1896.6|1897.2|1896.9|1896.1|1895.8|264
1607611350000|2020-12-10 14:42:30|1897|1896.7|1896.4|1896.1|1897|1896.7|1896.1|1895.8|59
1607611360000|2020-12-10 14:42:40|1896.5|1896.2|1895.6|1895.3|1896.7|1896.4|1895.5|1895.2|51
1607611370000|2020-12-10 14:42:50|1895.5|1895.2|1896.5|1896.2|1896.5|1896.2|1895.5|1895.2|91
1607611380000|2020-12-10 14:43:00|1896.4|1896.1|1896.4|1896.1|1896.9|1896.6|1896|1895.7|118
1607611390000|2020-12-10 14:43:10|1896.6|1896.3|1896.5|1896.2|1896.8|1896.5|1896.4|1896.1|50
1607611400000|2020-12-10 14:43:20|1896.2|1895.9|1896.3|1896|1896.6|1896.3|1896.1|1895.8|69
1607611410000|2020-12-10 14:43:30|1896|1895.7|1895.7|1895.4|1896|1895.7|1895.1|1894.8|122
1607611420000|2020-12-10 14:43:40|1895.5|1895.2|1896.5|1896.2|1896.5|1896.2|1895.5|1895.2|56
1607611430000|2020-12-10 14:43:50|1896.6|1896.3|1896.2|1895.9|1896.9|1896.6|1895.9|1895.6|41
1607611440000|2020-12-10 14:44:00|1895.7|1895.4|1895.2|1894.9|1896.3|1896|1895.1|1894.8|77
1607611450000|2020-12-10 14:44:10|1895.3|1895|1894.6|1894.3|1895.6|1895.3|1894.6|1894.3|94
1607611460000|2020-12-10 14:44:20|1894.5|1894.2|1895.2|1894.9|1895.6|1895.3|1894.5|1894.2|71
1607611470000|2020-12-10 14:44:30|1894.8|1894.5|1895|1894.7|1895.4|1895.1|1894.8|1894.5|48
1607611480000|2020-12-10 14:44:40|1895.3|1895|1895.3|1895|1895.7|1895.4|1895.1|1894.8|41
1607611490000|2020-12-10 14:44:50|1895.5|1895.2|1894.4|1894.1|1895.5|1895.2|1894.2|1893.9|111
1607611500000|2020-12-10 14:45:00|1895|1894.7|1895.7|1895.4|1895.7|1895.4|1894.9|1894.6|173
1607611510000|2020-12-10 14:45:10|1895.4|1895.1|1896.4|1896.1|1896.4|1896.1|1894.9|1894.6|41
1607611520000|2020-12-10 14:45:20|1896.3|1896|1896.5|1896.2|1896.7|1896.4|1895.8|1895.5|81
1607611530000|2020-12-10 14:45:30|1896.4|1896.1|1896.6|1896.3|1897.3|1897|1896.4|1896.1|80
1607611540000|2020-12-10 14:45:40|1896.7|1896.4|1896.3|1896|1896.9|1896.6|1896.3|1896|71
1607611550000|2020-12-10 14:45:50|1896|1895.7|1895.7|1895.4|1896.4|1896.1|1895.7|1895.4|41
1607611560000|2020-12-10 14:46:00|1895.8|1895.5|1895.7|1895.4|1896.3|1896|1895.7|1895.4|45
1607611570000|2020-12-10 14:46:10|1895.9|1895.6|1895.7|1895.4|1896.3|1896|1895.7|1895.4|93
1607611580000|2020-12-10 14:46:20|1895.4|1895.1|1896.2|1895.9|1896.3|1896|1895.4|1895.1|42
1607611590000|2020-12-10 14:46:30|1896.4|1896.1|1896|1895.7|1896.9|1896.6|1896|1895.7|56
1607611600000|2020-12-10 14:46:40|1896.1|1895.8|1896|1895.7|1896.1|1895.8|1895.4|1895.1|70
1607611610000|2020-12-10 14:46:50|1895.9|1895.6|1895.9|1895.6|1895.9|1895.6|1895.6|1895.3|23
1607611620000|2020-12-10 14:47:00|1895.8|1895.5|1896.1|1895.8|1896.5|1896.2|1895.8|1895.5|73
1607611630000|2020-12-10 14:47:10|1896.3|1896|1895.3|1895|1896.3|1896|1895.2|1894.9|40
1607611640000|2020-12-10 14:47:20|1895.2|1894.9|1896.3|1896|1896.3|1896|1895.2|1894.9|78
1607611650000|2020-12-10 14:47:30|1896.2|1895.9|1896.1|1895.8|1896.2|1895.9|1895.6|1895.3|50
1607611660000|2020-12-10 14:47:40|1896.3|1896|1896.2|1895.9|1896.6|1896.3|1896.1|1895.8|59
1607611670000|2020-12-10 14:47:50|1896.4|1896.1|1896|1895.7|1896.4|1896.1|1895.8|1895.5|41
1607611680000|2020-12-10 14:48:00|1896.2|1895.9|1896.9|1896.6|1896.9|1896.6|1896.2|1895.9|66
1607611690000|2020-12-10 14:48:10|1897.1|1896.8|1897.5|1897.2|1897.7|1897.4|1897.1|1896.8|71
1607611700000|2020-12-10 14:48:20|1897.6|1897.3|1897.4|1897.1|1897.7|1897.4|1897.1|1896.8|121
1607611710000|2020-12-10 14:48:30|1897.3|1897|1896.5|1896.2|1897.4|1897.1|1896.4|1896.1|42
1607611720000|2020-12-10 14:48:40|1896.6|1896.3|1896.7|1896.4|1897|1896.7|1896.6|1896.3|45
1607611730000|2020-12-10 14:48:50|1896.6|1896.3|1897.3|1897|1897.3|1897|1896.6|1896.3|61
1607611740000|2020-12-10 14:49:00|1897.4|1897.1|1898.1|1897.8|1898.1|1897.8|1897|1896.7|53
1607611750000|2020-12-10 14:49:10|1897.9|1897.6|1898.2|1897.9|1898.6|1898.3|1897.9|1897.6|111
1607611760000|2020-12-10 14:49:20|1898.1|1897.8|1898.5|1898.2|1898.5|1898.2|1898|1897.7|34
1607611770000|2020-12-10 14:49:30|1898.7|1898.4|1898.9|1898.6|1899.1|1898.8|1898.7|1898.4|67
1607611780000|2020-12-10 14:49:40|1899|1898.7|1899|1898.7|1899.2|1898.9|1898.7|1898.4|31
1607611790000|2020-12-10 14:49:50|1898.9|1898.6|1899.1|1898.8|1899.1|1898.8|1898.8|1898.5|36
1607611800000|2020-12-10 14:50:00|1899.2|1898.9|1900.3|1900|1900.6|1900.3|1899.2|1898.9|147
1607611810000|2020-12-10 14:50:10|1900.4|1900.1|1901.1|1900.8|1901.1|1900.8|1900.3|1900|97
1607611820000|2020-12-10 14:50:20|1900.9|1900.6|1902.2|1901.9|1902.2|1901.9|1900.9|1900.6|67
1607611830000|2020-12-10 14:50:30|1902.5|1902.2|1902.7|1902.4|1902.7|1902.4|1902.2|1901.9|149
1607611840000|2020-12-10 14:50:40|1902.6|1902.3|1903.1|1902.8|1903.1|1902.8|1902.5|1902.2|93
1607611850000|2020-12-10 14:50:50|1903|1902.7|1903.1|1902.8|1903.1|1902.8|1902.3|1902|76
1607611860000|2020-12-10 14:51:00|1903|1902.7|1903.1|1902.8|1903.2|1902.9|1902.6|1902.3|136
1607611870000|2020-12-10 14:51:10|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.4|1902.1|67
1607611880000|2020-12-10 14:51:20|1903|1902.7|1903.4|1903.1|1903.4|1903.1|1902.8|1902.5|36
1607611890000|2020-12-10 14:51:30|1903.3|1903|1903.2|1902.9|1903.6|1903.3|1903|1902.7|107
1607611900000|2020-12-10 14:51:40|1903|1902.7|1903.1|1902.8|1903.1|1902.8|1902.7|1902.4|75
1607611910000|2020-12-10 14:51:50|1903.2|1902.9|1903.3|1903|1903.7|1903.4|1903.2|1902.9|89
1607611920000|2020-12-10 14:52:00|1903.4|1903.1|1902.7|1902.4|1903.5|1903.2|1902.2|1901.9|135
1607611930000|2020-12-10 14:52:10|1902.5|1902.2|1902.7|1902.4|1903.2|1902.9|1902.5|1902.2|53
1607611940000|2020-12-10 14:52:20|1902.5|1902.2|1902.4|1902.1|1902.8|1902.5|1902.2|1901.9|60
1607611950000|2020-12-10 14:52:30|1902.3|1902|1902.7|1902.4|1903.3|1903|1902|1901.7|78
1607611960000|2020-12-10 14:52:40|1903|1902.7|1903.1|1902.8|1903.3|1903|1903|1902.7|17
1607611970000|2020-12-10 14:52:50|1903|1902.7|1903.1|1902.8|1903.2|1902.9|1902.7|1902.4|53
1607611980000|2020-12-10 14:53:00|1903.2|1902.9|1903.7|1903.4|1903.8|1903.5|1903|1902.7|137
1607611990000|2020-12-10 14:53:10|1904|1903.7|1903.8|1903.5|1904.4|1904.1|1903.4|1903.1|67
1607612000000|2020-12-10 14:53:20|1903.5|1903.2|1903|1902.7|1903.9|1903.6|1902.9|1902.6|45
1607612010000|2020-12-10 14:53:30|1903.1|1902.8|1902.1|1901.8|1903.1|1902.8|1902.1|1901.8|235
1607612020000|2020-12-10 14:53:40|1902|1901.7|1902.6|1902.3|1902.6|1902.3|1901.6|1901.3|208
1607612030000|2020-12-10 14:53:50|1902.7|1902.4|1903.1|1902.8|1903.7|1903.4|1902.7|1902.4|58
1607612040000|2020-12-10 14:54:00|1903.2|1902.9|1901.7|1901.4|1903.2|1902.9|1901.7|1901.4|67
1607612050000|2020-12-10 14:54:10|1901.8|1901.5|1901.8|1901.5|1902|1901.7|1901.6|1901.3|69
1607612060000|2020-12-10 14:54:20|1901.7|1901.4|1902.5|1902.2|1902.7|1902.4|1901.7|1901.4|83
1607612070000|2020-12-10 14:54:30|1902.4|1902.1|1902.5|1902.2|1902.5|1902.2|1901.8|1901.5|107
1607612080000|2020-12-10 14:54:40|1902.6|1902.3|1903.1|1902.8|1903.5|1903.2|1902.6|1902.3|173
1607612090000|2020-12-10 14:54:50|1903.2|1902.9|1902.9|1902.6|1903.5|1903.2|1902.7|1902.4|53
1607612100000|2020-12-10 14:55:00|1902.7|1902.4|1904.1|1903.8|1904.2|1903.9|1902.7|1902.4|74
1607612110000|2020-12-10 14:55:10|1903.9|1903.6|1903.5|1903.2|1903.9|1903.6|1903.3|1903|41
1607612120000|2020-12-10 14:55:20|1903.7|1903.4|1904.1|1903.8|1904.4|1904.1|1903.7|1903.4|36
1607612130000|2020-12-10 14:55:30|1904|1903.7|1903.4|1903.1|1904.2|1903.9|1903.1|1902.8|31
1607612140000|2020-12-10 14:55:40|1903.3|1903|1903.6|1903.3|1903.6|1903.3|1903|1902.7|40
1607612150000|2020-12-10 14:55:50|1903.7|1903.4|1903.7|1903.4|1904.2|1903.9|1903.7|1903.4|23
1607612160000|2020-12-10 14:56:00|1903.6|1903.3|1904.3|1904|1904.3|1904|1903.3|1903|448
1607612170000|2020-12-10 14:56:10|1904.2|1903.9|1903.6|1903.3|1904.3|1904|1903.6|1903.3|60
1607612180000|2020-12-10 14:56:20|1903.7|1903.4|1904|1903.7|1904|1903.7|1903.6|1903.3|24
1607612190000|2020-12-10 14:56:30|1904.1|1903.8|1903.1|1902.8|1904.1|1903.8|1903|1902.7|108
1607612200000|2020-12-10 14:56:40|1903.2|1902.9|1903.1|1902.8|1903.3|1903|1902.8|1902.5|53
1607612210000|2020-12-10 14:56:50|1903.3|1903|1903.5|1903.2|1903.8|1903.5|1903.3|1903|46
1607612220000|2020-12-10 14:57:00|1903.4|1903.1|1903.9|1903.6|1903.9|1903.6|1903.2|1902.9|65
1607612230000|2020-12-10 14:57:10|1903.8|1903.5|1902.9|1902.6|1903.8|1903.5|1902.9|1902.6|45
1607612240000|2020-12-10 14:57:20|1903.4|1903.1|1904|1903.7|1904.1|1903.8|1903.4|1903.1|24
1607612250000|2020-12-10 14:57:30|1903.8|1903.5|1902.8|1902.5|1903.8|1903.5|1902.7|1902.4|34
1607612260000|2020-12-10 14:57:40|1902.6|1902.3|1902.7|1902.4|1903|1902.7|1902.5|1902.2|44
1607612270000|2020-12-10 14:57:50|1903|1902.7|1903|1902.7|1903.4|1903.1|1903|1902.7|39
1607612280000|2020-12-10 14:58:00|1903.2|1902.9|1903.8|1903.5|1903.8|1903.5|1902.9|1902.6|115
1607612290000|2020-12-10 14:58:10|1904|1903.7|1905.4|1905.1|1905.4|1905.1|1904|1903.7|183
1607612300000|2020-12-10 14:58:20|1905.3|1905|1904.6|1904.3|1905.3|1905|1904.5|1904.2|125
1607612310000|2020-12-10 14:58:30|1904.8|1904.5|1905.4|1905.1|1905.4|1905.1|1904.8|1904.5|58
1607612320000|2020-12-10 14:58:40|1905.6|1905.3|1905.4|1905.1|1905.9|1905.6|1905.3|1905|48
1607612330000|2020-12-10 14:58:50|1905.3|1905|1905.5|1905.2|1905.7|1905.4|1905.2|1904.9|58
1607612340000|2020-12-10 14:59:00|1905.6|1905.3|1904.9|1904.6|1905.7|1905.4|1904.6|1904.3|114
1607612350000|2020-12-10 14:59:10|1904.7|1904.4|1904|1903.7|1905|1904.7|1903.9|1903.6|51
1607612360000|2020-12-10 14:59:20|1903.9|1903.6|1904.1|1903.8|1904.3|1904|1903.7|1903.4|50
1607612370000|2020-12-10 14:59:30|1904.2|1903.9|1904|1903.7|1904.6|1904.3|1904|1903.7|73
1607612380000|2020-12-10 14:59:40|1903.9|1903.6|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|35
1607612390000|2020-12-10 14:59:50|1903.5|1903.2|1903.7|1903.4|1903.8|1903.5|1903.4|1903.1|96
1607612400000|2020-12-10 15:00:00|1903.6|1903.3|1903.7|1903.4|1904|1903.7|1903.6|1903.3|78
1607612410000|2020-12-10 15:00:10|1903.5|1903.2|1904.2|1903.9|1904.2|1903.9|1903.5|1903.2|51
1607612420000|2020-12-10 15:00:20|1904.3|1904|1904.7|1904.4|1904.8|1904.5|1904.3|1904|36
1607612430000|2020-12-10 15:00:30|1904.8|1904.5|1904.6|1904.3|1905.1|1904.8|1904.6|1904.3|42
1607612440000|2020-12-10 15:00:40|1904.5|1904.2|1904.2|1903.9|1904.7|1904.4|1904.2|1903.9|47
1607612450000|2020-12-10 15:00:50|1904.3|1904|1904.3|1904|1904.6|1904.3|1904.3|1904|26
1607612460000|2020-12-10 15:01:00|1904.2|1903.9|1903.4|1903.1|1904.2|1903.9|1903.2|1902.9|121
1607612470000|2020-12-10 15:01:10|1903.3|1903|1903.7|1903.4|1903.7|1903.4|1903.3|1903|24
1607612480000|2020-12-10 15:01:20|1903.8|1903.5|1903.2|1902.9|1903.9|1903.6|1902.9|1902.6|168
1607612490000|2020-12-10 15:01:30|1903.1|1902.8|1902.5|1902.2|1903.4|1903.1|1902.5|1902.2|70
1607612500000|2020-12-10 15:01:40|1902.4|1902.1|1902.2|1901.9|1902.7|1902.4|1902|1901.7|88
1607612510000|2020-12-10 15:01:50|1902.4|1902.1|1901.8|1901.5|1902.4|1902.1|1901.8|1901.5|60
1607612520000|2020-12-10 15:02:00|1901.7|1901.4|1902.5|1902.2|1902.8|1902.5|1901.5|1901.2|114
1607612530000|2020-12-10 15:02:10|1902.3|1902|1902.8|1902.5|1902.8|1902.5|1902.1|1901.8|93
1607612540000|2020-12-10 15:02:20|1902.7|1902.4|1903.1|1902.8|1903.3|1903|1902.7|1902.4|43
1607612550000|2020-12-10 15:02:30|1903.3|1903|1903.1|1902.8|1903.3|1903|1902.9|1902.6|45
1607612560000|2020-12-10 15:02:40|1903.3|1903|1902.6|1902.3|1903.3|1903|1902.6|1902.3|49
1607612570000|2020-12-10 15:02:50|1902.8|1902.5|1904|1903.7|1904|1903.7|1902.7|1902.4|57
1607612580000|2020-12-10 15:03:00|1904.1|1903.8|1904|1903.7|1904.8|1904.5|1903.9|1903.6|108
1607612590000|2020-12-10 15:03:10|1903.9|1903.6|1904.5|1904.2|1904.6|1904.3|1903.9|1903.6|52
1607612600000|2020-12-10 15:03:20|1904.6|1904.3|1904.1|1903.8|1904.7|1904.4|1903.9|1903.6|50
1607612610000|2020-12-10 15:03:30|1904|1903.7|1903.4|1903.1|1904.2|1903.9|1903.2|1902.9|31
1607612620000|2020-12-10 15:03:40|1903.7|1903.4|1903.7|1903.4|1903.9|1903.6|1903.4|1903.1|38
1607612630000|2020-12-10 15:03:50|1903.8|1903.5|1903.7|1903.4|1904|1903.7|1903.7|1903.4|16
1607612640000|2020-12-10 15:04:00|1903.3|1903|1903|1902.7|1903.7|1903.4|1903|1902.7|71
1607612650000|2020-12-10 15:04:10|1903.2|1902.9|1903.6|1903.3|1903.8|1903.5|1903.1|1902.8|46
1607612660000|2020-12-10 15:04:20|1904.1|1903.8|1904|1903.7|1904.3|1904|1904|1903.7|99
1607612670000|2020-12-10 15:04:30|1904.1|1903.8|1903.4|1903.1|1904.3|1904|1903.4|1903.1|52
1607612680000|2020-12-10 15:04:40|1903.7|1903.4|1904.3|1904|1904.3|1904|1903.6|1903.3|37
1607612690000|2020-12-10 15:04:50|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904|1903.7|15
1607612700000|2020-12-10 15:05:00|1904.3|1904|1904.6|1904.3|1905.1|1904.8|1904.2|1903.9|37
1607612710000|2020-12-10 15:05:10|1904.7|1904.4|1904.4|1904.1|1904.7|1904.4|1904.2|1903.9|28
1607612720000|2020-12-10 15:05:20|1904.5|1904.2|1904.4|1904.1|1904.6|1904.3|1904.3|1904|89
1607612730000|2020-12-10 15:05:30|1904.5|1904.2|1904.9|1904.6|1904.9|1904.6|1904.5|1904.2|18
1607612740000|2020-12-10 15:05:40|1904.8|1904.5|1904.2|1903.9|1904.8|1904.5|1903.6|1903.3|48
1607612750000|2020-12-10 15:05:50|1904.1|1903.8|1903.6|1903.3|1904.2|1903.9|1903.6|1903.3|85
1607612760000|2020-12-10 15:06:00|1903.7|1903.4|1904.1|1903.8|1904.5|1904.2|1903.5|1903.2|95
1607612770000|2020-12-10 15:06:10|1904.2|1903.9|1904.2|1903.9|1904.5|1904.2|1903.9|1903.6|51
1607612780000|2020-12-10 15:06:20|1904.3|1904|1904.2|1903.9|1904.5|1904.2|1904|1903.7|75
1607612790000|2020-12-10 15:06:30|1904.4|1904.1|1904.9|1904.6|1905|1904.7|1904.2|1903.9|67
1607612800000|2020-12-10 15:06:40|1905|1904.7|1904.6|1904.3|1905.3|1905|1904.6|1904.3|61
1607612810000|2020-12-10 15:06:50|1904.4|1904.1|1904.6|1904.3|1904.8|1904.5|1904.3|1904|149
1607612820000|2020-12-10 15:07:00|1904.7|1904.4|1904.8|1904.5|1905.4|1905.1|1904.7|1904.4|129
1607612830000|2020-12-10 15:07:10|1904.6|1904.3|1904.7|1904.4|1904.7|1904.4|1904.2|1903.9|38
1607612840000|2020-12-10 15:07:20|1904.8|1904.5|1904.5|1904.2|1904.9|1904.6|1904.4|1904.1|19
1607612850000|2020-12-10 15:07:30|1904.6|1904.3|1904.5|1904.2|1904.8|1904.5|1904.3|1904|93
1607612860000|2020-12-10 15:07:40|1904.4|1904.1|1905.3|1905|1905.4|1905.1|1904.4|1904.1|30
1607612870000|2020-12-10 15:07:50|1905.6|1905.3|1906.3|1906|1906.7|1906.4|1905.6|1905.3|216
1607612880000|2020-12-10 15:08:00|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906|1905.7|56
1607612890000|2020-12-10 15:08:10|1906.3|1906|1907.3|1907|1907.7|1907.4|1906.3|1906|202
1607612900000|2020-12-10 15:08:20|1907.2|1906.9|1907.4|1907.1|1907.5|1907.2|1907|1906.7|152
1607612910000|2020-12-10 15:08:30|1907.3|1907|1907.5|1907.2|1907.5|1907.2|1907|1906.7|37
1607612920000|2020-12-10 15:08:40|1907.6|1907.3|1908|1907.7|1908|1907.7|1907.6|1907.3|28
1607612930000|2020-12-10 15:08:50|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.8|1907.5|25
1607612940000|2020-12-10 15:09:00|1908|1907.7|1907.4|1907.1|1908|1907.7|1907.4|1907.1|96
1607612950000|2020-12-10 15:09:10|1907.6|1907.3|1907|1906.7|1907.6|1907.3|1907|1906.7|47
1607612960000|2020-12-10 15:09:20|1907.2|1906.9|1906.8|1906.5|1907.4|1907.1|1906.8|1906.5|82
1607612970000|2020-12-10 15:09:30|1906.7|1906.4|1906.5|1906.2|1906.8|1906.5|1906.3|1906|116
1607612980000|2020-12-10 15:09:40|1906.6|1906.3|1906.3|1906|1906.7|1906.4|1906.1|1905.8|34
1607612990000|2020-12-10 15:09:50|1905.9|1905.6|1906.5|1906.2|1906.5|1906.2|1905.9|1905.6|97
1607613000000|2020-12-10 15:10:00|1906.8|1906.5|1906.4|1906.1|1907|1906.7|1906.3|1906|30
1607613010000|2020-12-10 15:10:10|1906.3|1906|1906.6|1906.3|1907|1906.7|1906.2|1905.9|57
1607613020000|2020-12-10 15:10:20|1906.3|1906|1906.1|1905.8|1906.3|1906|1905.9|1905.6|85
1607613030000|2020-12-10 15:10:30|1905.9|1905.6|1906.1|1905.8|1906.2|1905.9|1905.9|1905.6|78
1607613040000|2020-12-10 15:10:40|1906.3|1906|1906.9|1906.6|1906.9|1906.6|1906.3|1906|25
1607613050000|2020-12-10 15:10:50|1906.8|1906.5|1906.7|1906.4|1906.9|1906.6|1906.6|1906.3|32
1607613060000|2020-12-10 15:11:00|1906.9|1906.6|1907.3|1907|1907.4|1907.1|1906.9|1906.6|21
1607613070000|2020-12-10 15:11:10|1907.7|1907.4|1907.7|1907.4|1908|1907.7|1907.5|1907.2|57
1607613080000|2020-12-10 15:11:20|1907.4|1907.1|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|8
1607613090000|2020-12-10 15:11:30|1907.3|1907|1907.4|1907.1|1907.6|1907.3|1907.2|1906.9|35
1607613100000|2020-12-10 15:11:40|1907.5|1907.2|1907.6|1907.3|1907.9|1907.6|1907.4|1907.1|103
1607613110000|2020-12-10 15:11:50|1907.4|1907.1|1907.7|1907.4|1908|1907.7|1907.4|1907.1|40
1607613120000|2020-12-10 15:12:00|1907.6|1907.3|1907.8|1907.5|1907.9|1907.6|1907.5|1907.2|33
1607613130000|2020-12-10 15:12:10|1907.7|1907.4|1907.9|1907.6|1908.2|1907.9|1907.7|1907.4|37
1607613140000|2020-12-10 15:12:20|1908.1|1907.8|1907.5|1907.2|1908.4|1908.1|1907.4|1907.1|71
1607613150000|2020-12-10 15:12:30|1907.4|1907.1|1907.8|1907.5|1907.8|1907.5|1907.4|1907.1|47
1607613160000|2020-12-10 15:12:40|1907.9|1907.6|1908.3|1908|1908.3|1908|1907.9|1907.6|59
1607613170000|2020-12-10 15:12:50|1908|1907.7|1908|1907.7|1908.1|1907.8|1907.8|1907.5|26
1607613180000|2020-12-10 15:13:00|1907.9|1907.6|1907.6|1907.3|1907.9|1907.6|1907.4|1907.1|32
1607613190000|2020-12-10 15:13:10|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.5|1907.2|33
1607613200000|2020-12-10 15:13:20|1907.6|1907.3|1907.7|1907.4|1907.8|1907.5|1907.4|1907.1|41
1607613210000|2020-12-10 15:13:30|1907.8|1907.5|1907.8|1907.5|1908|1907.7|1907.7|1907.4|94
1607613220000|2020-12-10 15:13:40|1907.9|1907.6|1908.2|1907.9|1908.2|1907.9|1907.9|1907.6|14
1607613230000|2020-12-10 15:13:50|1908.1|1907.8|1907.7|1907.4|1908.1|1907.8|1907.1|1906.8|85
1607613240000|2020-12-10 15:14:00|1907.6|1907.3|1907.1|1906.8|1907.6|1907.3|1907.1|1906.8|37
1607613250000|2020-12-10 15:14:10|1907.2|1906.9|1906.9|1906.6|1907.3|1907|1906.9|1906.6|20
1607613260000|2020-12-10 15:14:20|1906.5|1906.2|1906.5|1906.2|1906.9|1906.6|1906.3|1906|132
1607613270000|2020-12-10 15:14:30|1906.6|1906.3|1906.9|1906.6|1906.9|1906.6|1906.6|1906.3|39
1607613280000|2020-12-10 15:14:40|1907|1906.7|1906.9|1906.6|1907.3|1907|1906.8|1906.5|33
1607613290000|2020-12-10 15:14:50|1906.8|1906.5|1906.8|1906.5|1906.9|1906.6|1906.6|1906.3|32
1607613300000|2020-12-10 15:15:00|1907|1906.7|1906.9|1906.6|1907.4|1907.1|1906.6|1906.3|52
1607613310000|2020-12-10 15:15:10|1907.1|1906.8|1906.7|1906.4|1907.3|1907|1906.7|1906.4|26
1607613320000|2020-12-10 15:15:20|1906.6|1906.3|1906.2|1905.9|1906.7|1906.4|1906|1905.7|49
1607613330000|2020-12-10 15:15:30|1906.3|1906|1906.5|1906.2|1906.6|1906.3|1906.2|1905.9|21
1607613340000|2020-12-10 15:15:40|1906.6|1906.3|1906.4|1906.1|1906.8|1906.5|1906.4|1906.1|30
1607613350000|2020-12-10 15:15:50|1906.5|1906.2|1906.5|1906.2|1906.8|1906.5|1906.4|1906.1|20
1607613360000|2020-12-10 15:16:00|1906.6|1906.3|1906.9|1906.6|1906.9|1906.6|1906.4|1906.1|37
1607613370000|2020-12-10 15:16:10|1907.1|1906.8|1907.3|1907|1907.5|1907.2|1907|1906.7|50
1607613380000|2020-12-10 15:16:20|1907.4|1907.1|1907.8|1907.5|1907.9|1907.6|1907.3|1907|26
1607613390000|2020-12-10 15:16:30|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|83
1607613400000|2020-12-10 15:16:40|1908|1907.7|1908.1|1907.8|1908.3|1908|1908|1907.7|58
1607613410000|2020-12-10 15:16:50|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1908|1907.7|189
1607613420000|2020-12-10 15:17:00|1907.9|1907.6|1908.5|1908.2|1908.6|1908.3|1907.8|1907.5|42
1607613430000|2020-12-10 15:17:10|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.2|1907.9|147
1607613440000|2020-12-10 15:17:20|1908.7|1908.4|1908.9|1908.6|1908.9|1908.6|1908.5|1908.2|47
1607613450000|2020-12-10 15:17:30|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1908.8|1908.5|21
1607613460000|2020-12-10 15:17:40|1908.9|1908.6|1909.4|1909.1|1909.6|1909.3|1908.9|1908.6|125
1607613470000|2020-12-10 15:17:50|1909.3|1909|1908.6|1908.3|1909.3|1909|1908.6|1908.3|43
1607613480000|2020-12-10 15:18:00|1908.7|1908.4|1908.1|1907.8|1908.7|1908.4|1907.8|1907.5|89
1607613490000|2020-12-10 15:18:10|1908.2|1907.9|1907.7|1907.4|1908.2|1907.9|1907.7|1907.4|80
1607613500000|2020-12-10 15:18:20|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.5|1907.2|33
1607613510000|2020-12-10 15:18:30|1908.2|1907.9|1908.3|1908|1908.5|1908.2|1908.1|1907.8|35
1607613520000|2020-12-10 15:18:40|1908.5|1908.2|1908.3|1908|1908.7|1908.4|1908.3|1908|25
1607613530000|2020-12-10 15:18:50|1908.2|1907.9|1908.5|1908.2|1908.5|1908.2|1908.1|1907.8|36
1607613540000|2020-12-10 15:19:00|1908.6|1908.3|1908.7|1908.4|1909|1908.7|1908.6|1908.3|84
1607613550000|2020-12-10 15:19:10|1908.8|1908.5|1908.3|1908|1909|1908.7|1908.3|1908|41
1607613560000|2020-12-10 15:19:20|1908.1|1907.8|1908.4|1908.1|1908.6|1908.3|1908.1|1907.8|53
1607613570000|2020-12-10 15:19:30|1908.3|1908|1909.1|1908.8|1909.1|1908.8|1908.2|1907.9|73
1607613580000|2020-12-10 15:19:40|1908.7|1908.4|1909.1|1908.8|1909.2|1908.9|1908.7|1908.4|49
1607613590000|2020-12-10 15:19:50|1909.2|1908.9|1909.4|1909.1|1909.6|1909.3|1909.2|1908.9|27
1607613600000|2020-12-10 15:20:00|1909.5|1909.2|1909.1|1908.8|1910|1909.7|1908.9|1908.6|170
1607613610000|2020-12-10 15:20:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.3|1909|37
1607613620000|2020-12-10 15:20:20|1909.8|1909.5|1909.5|1909.2|1909.9|1909.6|1909.5|1909.2|49
1607613630000|2020-12-10 15:20:30|1909.6|1909.3|1909.8|1909.5|1910.2|1909.9|1909.5|1909.2|34
1607613640000|2020-12-10 15:20:40|1909.7|1909.4|1909.9|1909.6|1910.1|1909.8|1909.6|1909.3|390
1607613650000|2020-12-10 15:20:50|1910|1909.7|1910.2|1909.9|1910.2|1909.9|1909.8|1909.5|31
1607613660000|2020-12-10 15:21:00|1910.3|1910|1910.6|1910.3|1910.7|1910.4|1910.1|1909.8|87
1607613670000|2020-12-10 15:21:10|1910.7|1910.4|1911.2|1910.9|1911.4|1911.1|1910.7|1910.4|105
1607613680000|2020-12-10 15:21:20|1911.1|1910.8|1911.1|1910.8|1911.6|1911.3|1911|1910.7|75
1607613690000|2020-12-10 15:21:30|1911|1910.7|1910.8|1910.5|1911.1|1910.8|1910.6|1910.3|60
1607613700000|2020-12-10 15:21:40|1910.9|1910.6|1911|1910.7|1911.1|1910.8|1910.9|1910.6|65
1607613710000|2020-12-10 15:21:50|1910.9|1910.6|1910.7|1910.4|1910.9|1910.6|1910.4|1910.1|35
1607613720000|2020-12-10 15:22:00|1910.5|1910.2|1910.9|1910.6|1910.9|1910.6|1910.5|1910.2|39
1607613730000|2020-12-10 15:22:10|1910.8|1910.5|1910.3|1910|1910.9|1910.6|1910.2|1909.9|27
1607613740000|2020-12-10 15:22:20|1910.1|1909.8|1910.5|1910.2|1910.5|1910.2|1910.1|1909.8|25
1607613750000|2020-12-10 15:22:30|1910.7|1910.4|1910.8|1910.5|1911|1910.7|1910.7|1910.4|27
1607613760000|2020-12-10 15:22:40|1910.9|1910.6|1911|1910.7|1911.2|1910.9|1910.8|1910.5|73
1607613770000|2020-12-10 15:22:50|1911.2|1910.9|1910.7|1910.4|1911.3|1911|1910.7|1910.4|126
1607613780000|2020-12-10 15:23:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910|1909.7|35
1607613790000|2020-12-10 15:23:10|1910.3|1910|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|17
1607613800000|2020-12-10 15:23:20|1910|1909.7|1910|1909.7|1910.2|1909.9|1909.9|1909.6|26
1607613810000|2020-12-10 15:23:30|1909.9|1909.6|1910.2|1909.9|1910.2|1909.9|1909.5|1909.2|151
1607613820000|2020-12-10 15:23:40|1910.1|1909.8|1910.1|1909.8|1910.2|1909.9|1909.8|1909.5|37
1607613830000|2020-12-10 15:23:50|1910.2|1909.9|1910.6|1910.3|1910.7|1910.4|1910.2|1909.9|26
1607613840000|2020-12-10 15:24:00|1910.8|1910.5|1910.9|1910.6|1911.5|1911.2|1910.8|1910.5|60
1607613850000|2020-12-10 15:24:10|1911.1|1910.8|1911.6|1911.3|1911.6|1911.3|1911|1910.7|24
1607613860000|2020-12-10 15:24:20|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|37
1607613870000|2020-12-10 15:24:30|1911.7|1911.4|1910.9|1910.6|1911.7|1911.4|1910.8|1910.5|21
1607613880000|2020-12-10 15:24:40|1911.1|1910.8|1910.7|1910.4|1911.1|1910.8|1910.7|1910.4|34
1607613890000|2020-12-10 15:24:50|1910.6|1910.3|1910|1909.7|1910.6|1910.3|1909.9|1909.6|48
1607613900000|2020-12-10 15:25:00|1909.9|1909.6|1909.8|1909.5|1910|1909.7|1909.7|1909.4|72
1607613910000|2020-12-10 15:25:10|1909.7|1909.4|1909.8|1909.5|1910|1909.7|1909.7|1909.4|134
1607613920000|2020-12-10 15:25:20|1909.6|1909.3|1910.6|1910.3|1910.6|1910.3|1909.6|1909.3|75
1607613930000|2020-12-10 15:25:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|16
1607613940000|2020-12-10 15:25:40|1910.3|1910|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|79
1607613950000|2020-12-10 15:25:50|1910.5|1910.2|1909.8|1909.5|1910.5|1910.2|1909.8|1909.5|25
1607613960000|2020-12-10 15:26:00|1909.7|1909.4|1909.7|1909.4|1909.8|1909.5|1909.3|1909|47
1607613970000|2020-12-10 15:26:10|1909.5|1909.2|1909.8|1909.5|1909.8|1909.5|1909.3|1909|24
1607613980000|2020-12-10 15:26:20|1909.9|1909.6|1910.2|1909.9|1910.2|1909.9|1909.9|1909.6|34
1607613990000|2020-12-10 15:26:30|1910.1|1909.8|1909.7|1909.4|1910.1|1909.8|1909.7|1909.4|38
1607614000000|2020-12-10 15:26:40|1909.5|1909.2|1909.5|1909.2|1909.6|1909.3|1909.3|1909|98
1607614010000|2020-12-10 15:26:50|1909.4|1909.1|1909.4|1909.1|1909.5|1909.2|1909.1|1908.8|51
1607614020000|2020-12-10 15:27:00|1909.3|1909|1909.2|1908.9|1909.4|1909.1|1909.1|1908.8|25
1607614030000|2020-12-10 15:27:10|1909.1|1908.8|1909.6|1909.3|1909.7|1909.4|1909.1|1908.8|38
1607614040000|2020-12-10 15:27:20|1909.5|1909.2|1909.3|1909|1909.5|1909.2|1909.3|1909|19
1607614050000|2020-12-10 15:27:30|1909.5|1909.2|1909.6|1909.3|1909.8|1909.5|1909.3|1909|92
1607614060000|2020-12-10 15:27:40|1909.7|1909.4|1910.2|1909.9|1910.4|1910.1|1909.7|1909.4|52
1607614070000|2020-12-10 15:27:50|1910.3|1910|1909.7|1909.4|1910.3|1910|1909.6|1909.3|37
1607614080000|2020-12-10 15:28:00|1909.6|1909.3|1910|1909.7|1910.2|1909.9|1909.6|1909.3|40
1607614090000|2020-12-10 15:28:10|1910.1|1909.8|1910.2|1909.9|1910.3|1910|1910.1|1909.8|14
1607614100000|2020-12-10 15:28:20|1910|1909.7|1910|1909.7|1910|1909.7|1909.5|1909.2|8
1607614110000|2020-12-10 15:28:30|1909.8|1909.5|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|11
1607614120000|2020-12-10 15:28:40|1910|1909.7|1910.4|1910.1|1910.4|1910.1|1909.9|1909.6|138
1607614130000|2020-12-10 15:28:50|1910.1|1909.8|1910.5|1910.2|1910.5|1910.2|1910.1|1909.8|50
1607614140000|2020-12-10 15:29:00|1910.6|1910.3|1911.7|1911.4|1911.7|1911.4|1910.6|1910.3|103
1607614150000|2020-12-10 15:29:10|1911.6|1911.3|1911|1910.7|1911.8|1911.5|1911|1910.7|43
1607614160000|2020-12-10 15:29:20|1910.9|1910.6|1910.6|1910.3|1911.1|1910.8|1910.6|1910.3|82
1607614170000|2020-12-10 15:29:30|1910.5|1910.2|1910|1909.7|1910.6|1910.3|1910|1909.7|69
1607614180000|2020-12-10 15:29:40|1910.1|1909.8|1910.9|1910.6|1911|1910.7|1910.1|1909.8|44
1607614190000|2020-12-10 15:29:50|1910.8|1910.5|1910.8|1910.5|1911|1910.7|1910.4|1910.1|77
1607614200000|2020-12-10 15:30:00|1911|1910.7|1911.3|1911|1911.5|1911.2|1911|1910.7|67
1607614210000|2020-12-10 15:30:10|1911.4|1911.1|1911.3|1911|1911.6|1911.3|1911.2|1910.9|38
1607614220000|2020-12-10 15:30:20|1910.8|1910.5|1910.5|1910.2|1910.8|1910.5|1910.3|1910|55
1607614230000|2020-12-10 15:30:30|1910.3|1910|1910.1|1909.8|1910.4|1910.1|1910.1|1909.8|58
1607614240000|2020-12-10 15:30:40|1910|1909.7|1909.7|1909.4|1910|1909.7|1909.6|1909.3|20
1607614250000|2020-12-10 15:30:50|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1909.6|1909.3|8
1607614260000|2020-12-10 15:31:00|1909.4|1909.1|1909.5|1909.2|1909.7|1909.4|1909.4|1909.1|36
1607614270000|2020-12-10 15:31:10|1909.6|1909.3|1909.3|1909|1909.7|1909.4|1909.2|1908.9|58
1607614280000|2020-12-10 15:31:20|1909.4|1909.1|1909.2|1908.9|1909.5|1909.2|1909.1|1908.8|52
1607614290000|2020-12-10 15:31:30|1909.1|1908.8|1909.4|1909.1|1909.4|1909.1|1909.1|1908.8|58
1607614300000|2020-12-10 15:31:40|1909.5|1909.2|1909.7|1909.4|1910|1909.7|1909.5|1909.2|129
1607614310000|2020-12-10 15:31:50|1909.6|1909.3|1909.3|1909|1909.7|1909.4|1909.3|1909|340
1607614320000|2020-12-10 15:32:00|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|89
1607614330000|2020-12-10 15:32:10|1909.2|1908.9|1909.7|1909.4|1909.8|1909.5|1909.1|1908.8|60
1607614340000|2020-12-10 15:32:20|1909.5|1909.2|1909.4|1909.1|1909.6|1909.3|1909.3|1909|28
1607614350000|2020-12-10 15:32:30|1909.3|1909|1908.8|1908.5|1909.3|1909|1908.8|1908.5|39
1607614360000|2020-12-10 15:32:40|1908.9|1908.6|1909.2|1908.9|1909.2|1908.9|1908.7|1908.4|25
1607614370000|2020-12-10 15:32:50|1909|1908.7|1908.8|1908.5|1909.1|1908.8|1908.6|1908.3|29
1607614380000|2020-12-10 15:33:00|1908.9|1908.6|1908.6|1908.3|1908.9|1908.6|1908.3|1908|58
1607614390000|2020-12-10 15:33:10|1908.5|1908.2|1909|1908.7|1909|1908.7|1908.4|1908.1|70
1607614400000|2020-12-10 15:33:20|1908.9|1908.6|1907.9|1907.6|1908.9|1908.6|1907.8|1907.5|72
1607614410000|2020-12-10 15:33:30|1908|1907.7|1908.3|1908|1908.5|1908.2|1908|1907.7|67
1607614420000|2020-12-10 15:33:40|1908.1|1907.8|1907.9|1907.6|1908.2|1907.9|1907.7|1907.4|94
1607614430000|2020-12-10 15:33:50|1907.7|1907.4|1907.2|1906.9|1907.8|1907.5|1907.2|1906.9|46
1607614440000|2020-12-10 15:34:00|1907.4|1907.1|1908.1|1907.8|1908.2|1907.9|1907.3|1907|39
1607614450000|2020-12-10 15:34:10|1908.2|1907.9|1908|1907.7|1908.3|1908|1907.8|1907.5|73
1607614460000|2020-12-10 15:34:20|1907.9|1907.6|1906.9|1906.6|1907.9|1907.6|1906.9|1906.6|48
1607614470000|2020-12-10 15:34:30|1907|1906.7|1907|1906.7|1907|1906.7|1906.6|1906.3|79
1607614480000|2020-12-10 15:34:40|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1906.9|1906.6|103
1607614490000|2020-12-10 15:34:50|1907.1|1906.8|1907.2|1906.9|1907.4|1907.1|1907|1906.7|69
1607614500000|2020-12-10 15:35:00|1907|1906.7|1907.4|1907.1|1907.5|1907.2|1907|1906.7|158
1607614510000|2020-12-10 15:35:10|1907.3|1907|1908.2|1907.9|1908.3|1908|1907.2|1906.9|116
1607614520000|2020-12-10 15:35:20|1908.3|1908|1909|1908.7|1909|1908.7|1908.3|1908|54
1607614530000|2020-12-10 15:35:30|1908.9|1908.6|1908.8|1908.5|1909.2|1908.9|1908.5|1908.2|85
1607614540000|2020-12-10 15:35:40|1908.6|1908.3|1908.5|1908.2|1909.1|1908.8|1908.5|1908.2|168
1607614550000|2020-12-10 15:35:50|1908.7|1908.4|1908.5|1908.2|1908.8|1908.5|1908.5|1908.2|47
1607614560000|2020-12-10 15:36:00|1908.4|1908.1|1908.7|1908.4|1908.7|1908.4|1908.3|1908|63
1607614570000|2020-12-10 15:36:10|1908.8|1908.5|1909.3|1909|1909.3|1909|1908.7|1908.4|198
1607614580000|2020-12-10 15:36:20|1909.4|1909.1|1909.8|1909.5|1909.9|1909.6|1909.4|1909.1|88
1607614590000|2020-12-10 15:36:30|1909.5|1909.2|1909.3|1909|1909.6|1909.3|1909.2|1908.9|28
1607614600000|2020-12-10 15:36:40|1909.4|1909.1|1909.7|1909.4|1909.7|1909.4|1909.2|1908.9|44
1607614610000|2020-12-10 15:36:50|1909.6|1909.3|1910|1909.7|1910|1909.7|1909.6|1909.3|15
1607614620000|2020-12-10 15:37:00|1910.1|1909.8|1910.3|1910|1910.5|1910.2|1910.1|1909.8|181
1607614630000|2020-12-10 15:37:10|1910.5|1910.2|1910.9|1910.6|1911|1910.7|1910.4|1910.1|39
1607614640000|2020-12-10 15:37:20|1911.1|1910.8|1910.8|1910.5|1911.4|1911.1|1910.5|1910.2|74
1607614650000|2020-12-10 15:37:30|1910.7|1910.4|1910.9|1910.6|1911.1|1910.8|1910.7|1910.4|34
1607614660000|2020-12-10 15:37:40|1910.8|1910.5|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|74
1607614670000|2020-12-10 15:37:50|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.4|1910.1|29
1607614680000|2020-12-10 15:38:00|1910.5|1910.2|1910.7|1910.4|1910.7|1910.4|1910|1909.7|141
1607614690000|2020-12-10 15:38:10|1910.8|1910.5|1911.2|1910.9|1911.2|1910.9|1910.6|1910.3|39
1607614700000|2020-12-10 15:38:20|1911.1|1910.8|1910.8|1910.5|1911.1|1910.8|1910.7|1910.4|25
1607614710000|2020-12-10 15:38:30|1910.7|1910.4|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|21
1607614720000|2020-12-10 15:38:40|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|11
1607614730000|2020-12-10 15:38:50|1910.5|1910.2|1910.7|1910.4|1911|1910.7|1910.5|1910.2|32
1607614740000|2020-12-10 15:39:00|1910.6|1910.3|1910.9|1910.6|1910.9|1910.6|1910.4|1910.1|41
1607614750000|2020-12-10 15:39:10|1910.7|1910.4|1911.4|1911.1|1911.5|1911.2|1910.7|1910.4|53
1607614760000|2020-12-10 15:39:20|1911.6|1911.3|1911.8|1911.5|1911.8|1911.5|1911.4|1911.1|77
1607614770000|2020-12-10 15:39:30|1912|1911.7|1911.3|1911|1912|1911.7|1911.1|1910.8|89
1607614780000|2020-12-10 15:39:40|1911.4|1911.1|1911.9|1911.6|1911.9|1911.6|1911.3|1911|26
1607614790000|2020-12-10 15:39:50|1911.8|1911.5|1911.5|1911.2|1911.9|1911.6|1911.5|1911.2|19
1607614800000|2020-12-10 15:40:00|1911.7|1911.4|1911.8|1911.5|1912.1|1911.8|1911.5|1911.2|27
1607614810000|2020-12-10 15:40:10|1911.7|1911.4|1911.5|1911.2|1912|1911.7|1911.3|1911|90
1607614820000|2020-12-10 15:40:20|1911.6|1911.3|1911.3|1911|1911.7|1911.4|1911.2|1910.9|818
1607614830000|2020-12-10 15:40:30|1911.4|1911.1|1911.5|1911.2|1911.9|1911.6|1911.4|1911.1|144
1607614840000|2020-12-10 15:40:40|1911.8|1911.5|1911.6|1911.3|1911.9|1911.6|1911.5|1911.2|79
1607614850000|2020-12-10 15:40:50|1911.5|1911.2|1911|1910.7|1911.5|1911.2|1910.8|1910.5|39
1607614860000|2020-12-10 15:41:00|1911.1|1910.8|1910.5|1910.2|1911.2|1910.9|1910.5|1910.2|47
1607614870000|2020-12-10 15:41:10|1910.4|1910.1|1909.9|1909.6|1910.4|1910.1|1909.9|1909.6|38
1607614880000|2020-12-10 15:41:20|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.6|1909.3|58
1607614890000|2020-12-10 15:41:30|1909.3|1909|1909.7|1909.4|1909.7|1909.4|1909|1908.7|60
1607614900000|2020-12-10 15:41:40|1909.5|1909.2|1909.9|1909.6|1910.2|1909.9|1909.4|1909.1|41
1607614910000|2020-12-10 15:41:50|1909.8|1909.5|1910.1|1909.8|1910.1|1909.8|1909.6|1909.3|8
1607614920000|2020-12-10 15:42:00|1910.3|1910|1910.1|1909.8|1910.6|1910.3|1910.1|1909.8|41
1607614930000|2020-12-10 15:42:10|1910.4|1910.1|1910.8|1910.5|1910.8|1910.5|1910.2|1909.9|9
1607614940000|2020-12-10 15:42:20|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|26
1607614950000|2020-12-10 15:42:30|1910.4|1910.1|1910.3|1910|1910.6|1910.3|1910.3|1910|17
1607614960000|2020-12-10 15:42:40|1910.1|1909.8|1909.8|1909.5|1910.2|1909.9|1909.8|1909.5|37
1607614970000|2020-12-10 15:42:50|1909.9|1909.6|1909.7|1909.4|1910|1909.7|1909.7|1909.4|496
1607614980000|2020-12-10 15:43:00|1909.8|1909.5|1909.6|1909.3|1909.8|1909.5|1909.4|1909.1|22
1607614990000|2020-12-10 15:43:10|1909.8|1909.5|1909.3|1909|1909.8|1909.5|1909.3|1909|79
1607615000000|2020-12-10 15:43:20|1909.4|1909.1|1909.5|1909.2|1909.9|1909.6|1909.4|1909.1|107
1607615010000|2020-12-10 15:43:30|1909.7|1909.4|1909.7|1909.4|1909.9|1909.6|1909.7|1909.4|72
1607615020000|2020-12-10 15:43:40|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.4|1909.1|30
1607615030000|2020-12-10 15:43:50|1909.8|1909.5|1909.7|1909.4|1910|1909.7|1909.7|1909.4|100
1607615040000|2020-12-10 15:44:00|1909.6|1909.3|1909.5|1909.2|1909.7|1909.4|1909.4|1909.1|41
1607615050000|2020-12-10 15:44:10|1909.4|1909.1|1910.2|1909.9|1910.2|1909.9|1909.1|1908.8|113
1607615060000|2020-12-10 15:44:20|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.1|1909.8|16
1607615070000|2020-12-10 15:44:30|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.3|1910|36
1607615080000|2020-12-10 15:44:40|1910.2|1909.9|1910.4|1910.1|1910.5|1910.2|1910.1|1909.8|36
1607615090000|2020-12-10 15:44:50|1910.2|1909.9|1909.7|1909.4|1910.2|1909.9|1909.7|1909.4|39
1607615100000|2020-12-10 15:45:00|1909.6|1909.3|1910|1909.7|1910.1|1909.8|1909.3|1909|68
1607615110000|2020-12-10 15:45:10|1909.9|1909.6|1910.5|1910.2|1910.5|1910.2|1909.9|1909.6|22
1607615120000|2020-12-10 15:45:20|1910.3|1910|1910.4|1910.1|1910.5|1910.2|1910.2|1909.9|76
1607615130000|2020-12-10 15:45:30|1910.5|1910.2|1910.4|1910.1|1910.8|1910.5|1910.3|1910|73
1607615140000|2020-12-10 15:45:40|1910.3|1910|1910.6|1910.3|1911|1910.7|1910.3|1910|32
1607615150000|2020-12-10 15:45:50|1910.5|1910.2|1910.3|1910|1910.5|1910.2|1910.3|1910|11
1607615160000|2020-12-10 15:46:00|1910.5|1910.2|1911.4|1911.1|1911.4|1911.1|1910.5|1910.2|56
1607615170000|2020-12-10 15:46:10|1911.3|1911|1911.6|1911.3|1911.8|1911.5|1911.3|1911|35
1607615180000|2020-12-10 15:46:20|1911.5|1911.2|1911.5|1911.2|1911.6|1911.3|1911.3|1911|17
1607615190000|2020-12-10 15:46:30|1911.6|1911.3|1911.3|1911|1911.6|1911.3|1911.1|1910.8|18
1607615200000|2020-12-10 15:46:40|1911.1|1910.8|1910.2|1909.9|1911.1|1910.8|1910|1909.7|51
1607615210000|2020-12-10 15:46:50|1910.3|1910|1910.2|1909.9|1910.7|1910.4|1909.9|1909.6|139
1607615220000|2020-12-10 15:47:00|1910.3|1910|1910.4|1910.1|1910.5|1910.2|1910.2|1909.9|22
1607615230000|2020-12-10 15:47:10|1910.3|1910|1910.1|1909.8|1910.3|1910|1909.7|1909.4|34
1607615240000|2020-12-10 15:47:20|1910.2|1909.9|1909.9|1909.6|1910.2|1909.9|1909.9|1909.6|39
1607615250000|2020-12-10 15:47:30|1910.2|1909.9|1910.3|1910|1910.3|1910|1910|1909.7|12
1607615260000|2020-12-10 15:47:40|1910.1|1909.8|1909.7|1909.4|1910.2|1909.9|1909.7|1909.4|43
1607615270000|2020-12-10 15:47:50|1909.9|1909.6|1909.4|1909.1|1909.9|1909.6|1909.4|1909.1|15
1607615280000|2020-12-10 15:48:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.3|1909|27
1607615290000|2020-12-10 15:48:10|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|13
1607615300000|2020-12-10 15:48:20|1909.2|1908.9|1909.8|1909.5|1909.8|1909.5|1909.2|1908.9|12
1607615310000|2020-12-10 15:48:30|1909.9|1909.6|1910|1909.7|1910.1|1909.8|1909.9|1909.6|47
1607615320000|2020-12-10 15:48:40|1909.9|1909.6|1910|1909.7|1910.4|1910.1|1909.9|1909.6|22
1607615330000|2020-12-10 15:48:50|1910.1|1909.8|1910|1909.7|1910.1|1909.8|1910|1909.7|5
1607615340000|2020-12-10 15:49:00|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.4|1909.1|18
1607615350000|2020-12-10 15:49:10|1909.8|1909.5|1909.6|1909.3|1910|1909.7|1909.6|1909.3|21
1607615360000|2020-12-10 15:49:20|1909.8|1909.5|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|9
1607615370000|2020-12-10 15:49:30|1909.9|1909.6|1909.7|1909.4|1910|1909.7|1909.7|1909.4|4
1607615380000|2020-12-10 15:49:40|1909.4|1909.1|1909.6|1909.3|1909.7|1909.4|1909.4|1909.1|19
1607615390000|2020-12-10 15:49:50|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.5|1909.2|72
1607615400000|2020-12-10 15:50:00|1909.8|1909.5|1910|1909.7|1910.4|1910.1|1909.7|1909.4|121
1607615410000|2020-12-10 15:50:10|1910.1|1909.8|1910.9|1910.6|1910.9|1910.6|1910.1|1909.8|105
1607615420000|2020-12-10 15:50:20|1911|1910.7|1910.9|1910.6|1911|1910.7|1910.6|1910.3|38
1607615430000|2020-12-10 15:50:30|1911.1|1910.8|1910.9|1910.6|1911.1|1910.8|1910.5|1910.2|21
1607615440000|2020-12-10 15:50:40|1910.8|1910.5|1911.2|1910.9|1911.5|1911.2|1910.8|1910.5|30
1607615450000|2020-12-10 15:50:50|1911.5|1911.2|1911.9|1911.6|1912|1911.7|1911.5|1911.2|41
1607615460000|2020-12-10 15:51:00|1912|1911.7|1912|1911.7|1912.4|1912.1|1911.9|1911.6|55
1607615470000|2020-12-10 15:51:10|1911.9|1911.6|1912.2|1911.9|1912.2|1911.9|1911.9|1911.6|25
1607615480000|2020-12-10 15:51:20|1912.6|1912.3|1913.1|1912.8|1913.4|1913.1|1912.6|1912.3|167
1607615490000|2020-12-10 15:51:30|1913|1912.7|1913.1|1912.8|1913.2|1912.9|1912.8|1912.5|43
1607615500000|2020-12-10 15:51:40|1912.8|1912.5|1913.4|1913.1|1913.4|1913.1|1912.7|1912.4|31
1607615510000|2020-12-10 15:51:50|1913.5|1913.2|1913.2|1912.9|1913.5|1913.2|1913.2|1912.9|61
1607615520000|2020-12-10 15:52:00|1913.1|1912.8|1912.7|1912.4|1913.1|1912.8|1912.2|1911.9|91
1607615530000|2020-12-10 15:52:10|1912.6|1912.3|1912.4|1912.1|1912.8|1912.5|1912.3|1912|36
1607615540000|2020-12-10 15:52:20|1912.6|1912.3|1913.1|1912.8|1913.3|1913|1912.5|1912.2|63
1607615550000|2020-12-10 15:52:30|1912.9|1912.6|1912.6|1912.3|1913.1|1912.8|1912.6|1912.3|55
1607615560000|2020-12-10 15:52:40|1912.8|1912.5|1912.3|1912|1912.8|1912.5|1912.3|1912|57
1607615570000|2020-12-10 15:52:50|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.3|1912|80
1607615580000|2020-12-10 15:53:00|1912.4|1912.1|1912.5|1912.2|1912.7|1912.4|1912.3|1912|437
1607615590000|2020-12-10 15:53:10|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.3|1912|8
1607615600000|2020-12-10 15:53:20|1912.4|1912.1|1912.6|1912.3|1912.7|1912.4|1912.4|1912.1|25
1607615610000|2020-12-10 15:53:30|1912.5|1912.2|1912.9|1912.6|1913.1|1912.8|1912.5|1912.2|176
1607615620000|2020-12-10 15:53:40|1913|1912.7|1913|1912.7|1913.3|1913|1912.7|1912.4|33
1607615630000|2020-12-10 15:53:50|1913.2|1912.9|1912.8|1912.5|1913.2|1912.9|1912.8|1912.5|35
1607615640000|2020-12-10 15:54:00|1912.7|1912.4|1912.8|1912.5|1912.9|1912.6|1912.6|1912.3|1122
1607615650000|2020-12-10 15:54:10|1912.7|1912.4|1913.4|1913.1|1913.4|1913.1|1912.7|1912.4|374
1607615660000|2020-12-10 15:54:20|1913.5|1913.2|1913.5|1913.2|1913.8|1913.5|1913.3|1913|103
1607615670000|2020-12-10 15:54:30|1913.6|1913.3|1913.7|1913.4|1913.8|1913.5|1913.6|1913.3|50
1607615680000|2020-12-10 15:54:40|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.7|1913.4|42
1607615690000|2020-12-10 15:54:50|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.9|1913.6|46
1607615700000|2020-12-10 15:55:00|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.3|1913|70
1607615710000|2020-12-10 15:55:10|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.3|1913|38
1607615720000|2020-12-10 15:55:20|1913.4|1913.1|1913.5|1913.2|1913.6|1913.3|1913.3|1913|61
1607615730000|2020-12-10 15:55:30|1913.6|1913.3|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|223
1607615740000|2020-12-10 15:55:40|1913.2|1912.9|1913.7|1913.4|1913.7|1913.4|1913.2|1912.9|12
1607615750000|2020-12-10 15:55:50|1913.9|1913.6|1914.1|1913.8|1914.3|1914|1913.8|1913.5|119
1607615760000|2020-12-10 15:56:00|1913.9|1913.6|1913|1912.7|1913.9|1913.6|1912.9|1912.6|81
1607615770000|2020-12-10 15:56:10|1913.5|1913.2|1913.2|1912.9|1913.5|1913.2|1913.1|1912.8|28
1607615780000|2020-12-10 15:56:20|1913.1|1912.8|1913|1912.7|1913.2|1912.9|1912.9|1912.6|22
1607615790000|2020-12-10 15:56:30|1912.7|1912.4|1912.6|1912.3|1912.9|1912.6|1912.5|1912.2|57
1607615800000|2020-12-10 15:56:40|1912.7|1912.4|1912.6|1912.3|1912.8|1912.5|1912.5|1912.2|23
1607615810000|2020-12-10 15:56:50|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|16
1607615820000|2020-12-10 15:57:00|1912.5|1912.2|1912.4|1912.1|1912.5|1912.2|1912.3|1912|42
1607615830000|2020-12-10 15:57:10|1912.3|1912|1912.3|1912|1912.3|1912|1912.1|1911.8|9
1607615840000|2020-12-10 15:57:20|1912.5|1912.2|1912.6|1912.3|1912.6|1912.3|1912.3|1912|91
1607615850000|2020-12-10 15:57:30|1912.5|1912.2|1912.1|1911.8|1912.5|1912.2|1912.1|1911.8|19
1607615860000|2020-12-10 15:57:40|1912.2|1911.9|1911.9|1911.6|1912.2|1911.9|1911.8|1911.5|42
1607615870000|2020-12-10 15:57:50|1911.8|1911.5|1911.4|1911.1|1912|1911.7|1911.4|1911.1|41
1607615880000|2020-12-10 15:58:00|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|42
1607615890000|2020-12-10 15:58:10|1911.6|1911.3|1911.2|1910.9|1911.7|1911.4|1911.2|1910.9|18
1607615900000|2020-12-10 15:58:20|1911.3|1911|1911.3|1911|1911.3|1911|1911.3|1911|20
1607615910000|2020-12-10 15:58:30|1911.4|1911.1|1911.8|1911.5|1911.8|1911.5|1911.4|1911.1|14
1607615920000|2020-12-10 15:58:40|1912.2|1911.9|1912.4|1912.1|1912.5|1912.2|1912.1|1911.8|20
1607615930000|2020-12-10 15:58:50|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.1|1911.8|73
1607615940000|2020-12-10 15:59:00|1912|1911.7|1912|1911.7|1912|1911.7|1911.9|1911.6|28
1607615950000|2020-12-10 15:59:10|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.1|1911.8|16
1607615960000|2020-12-10 15:59:20|1912.2|1911.9|1912.3|1912|1912.5|1912.2|1912.2|1911.9|23
1607615970000|2020-12-10 15:59:30|1912.5|1912.2|1912.4|1912.1|1912.5|1912.2|1912.3|1912|24
1607615980000|2020-12-10 15:59:40|1912.3|1912|1912.8|1912.5|1912.8|1912.5|1912.3|1912|85
1607615990000|2020-12-10 15:59:50|1912.9|1912.6|1913.1|1912.8|1913.1|1912.8|1912.6|1912.3|39
1607616000000|2020-12-10 16:00:00|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1912.9|1912.6|79
1607616010000|2020-12-10 16:00:10|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1913.1|1912.8|40
1607616020000|2020-12-10 16:00:20|1913.2|1912.9|1912.8|1912.5|1913.2|1912.9|1912.6|1912.3|40
1607616030000|2020-12-10 16:00:30|1912.9|1912.6|1913|1912.7|1913|1912.7|1912.6|1912.3|79
1607616040000|2020-12-10 16:00:40|1913.1|1912.8|1912.5|1912.2|1913.1|1912.8|1912.5|1912.2|63
1607616050000|2020-12-10 16:00:50|1912.4|1912.1|1911.6|1911.3|1912.6|1912.3|1911.6|1911.3|92
1607616060000|2020-12-10 16:01:00|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|50
1607616070000|2020-12-10 16:01:10|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|25
1607616080000|2020-12-10 16:01:20|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.4|1911.1|18
1607616090000|2020-12-10 16:01:30|1911.8|1911.5|1910.8|1910.5|1911.8|1911.5|1910.8|1910.5|144
1607616100000|2020-12-10 16:01:40|1910.7|1910.4|1911|1910.7|1911.1|1910.8|1910.7|1910.4|23
1607616110000|2020-12-10 16:01:50|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|84
1607616120000|2020-12-10 16:02:00|1910.4|1910.1|1910.8|1910.5|1910.8|1910.5|1910.4|1910.1|51
1607616130000|2020-12-10 16:02:10|1911|1910.7|1911.2|1910.9|1911.2|1910.9|1910.9|1910.6|27
1607616140000|2020-12-10 16:02:20|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.5|1910.2|21
1607616150000|2020-12-10 16:02:30|1910.7|1910.4|1910.5|1910.2|1910.8|1910.5|1910.4|1910.1|30
1607616160000|2020-12-10 16:02:40|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.4|1910.1|11
1607616170000|2020-12-10 16:02:50|1910.5|1910.2|1910.5|1910.2|1910.8|1910.5|1910.5|1910.2|52
1607616180000|2020-12-10 16:03:00|1910.9|1910.6|1910.9|1910.6|1911.3|1911|1910.9|1910.6|51
1607616190000|2020-12-10 16:03:10|1911|1910.7|1910.9|1910.6|1911.1|1910.8|1910.9|1910.6|346
1607616200000|2020-12-10 16:03:20|1911.1|1910.8|1911.4|1911.1|1911.5|1911.2|1911|1910.7|294
1607616210000|2020-12-10 16:03:30|1911.5|1911.2|1911.1|1910.8|1911.6|1911.3|1911|1910.7|40
1607616220000|2020-12-10 16:03:40|1911|1910.7|1911.2|1910.9|1911.3|1911|1911|1910.7|64
1607616230000|2020-12-10 16:03:50|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911|1910.7|33
1607616240000|2020-12-10 16:04:00|1911.2|1910.9|1911.5|1911.2|1911.6|1911.3|1911.2|1910.9|40
1607616250000|2020-12-10 16:04:10|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.8|1911.5|64
1607616260000|2020-12-10 16:04:20|1912.2|1911.9|1911.6|1911.3|1912.2|1911.9|1911.6|1911.3|45
1607616270000|2020-12-10 16:04:30|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.5|1911.2|32
1607616280000|2020-12-10 16:04:40|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.5|1911.2|45
1607616290000|2020-12-10 16:04:50|1911.6|1911.3|1912|1911.7|1912|1911.7|1911.6|1911.3|33
1607616300000|2020-12-10 16:05:00|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|1912|1911.7|71
1607616310000|2020-12-10 16:05:10|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.5|1911.2|49
1607616320000|2020-12-10 16:05:20|1912.3|1912|1911.6|1911.3|1912.4|1912.1|1911.6|1911.3|42
1607616330000|2020-12-10 16:05:30|1911.5|1911.2|1911|1910.7|1911.5|1911.2|1910.9|1910.6|40
1607616340000|2020-12-10 16:05:40|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.4|1910.1|86
1607616350000|2020-12-10 16:05:50|1910.8|1910.5|1910.5|1910.2|1910.8|1910.5|1910.5|1910.2|74
1607616360000|2020-12-10 16:06:00|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.3|1910|23
1607616370000|2020-12-10 16:06:10|1910.6|1910.3|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|22
1607616380000|2020-12-10 16:06:20|1910.8|1910.5|1911.2|1910.9|1911.2|1910.9|1910.6|1910.3|46
1607616390000|2020-12-10 16:06:30|1911.1|1910.8|1910.8|1910.5|1911.1|1910.8|1910.8|1910.5|12
1607616400000|2020-12-10 16:06:40|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|29
1607616410000|2020-12-10 16:06:50|1910.6|1910.3|1910.4|1910.1|1910.7|1910.4|1910.3|1910|39
1607616420000|2020-12-10 16:07:00|1910.2|1909.9|1910.1|1909.8|1910.7|1910.4|1910.1|1909.8|50
1607616430000|2020-12-10 16:07:10|1910.2|1909.9|1910.3|1910|1910.4|1910.1|1910.2|1909.9|23
1607616440000|2020-12-10 16:07:20|1910.2|1909.9|1909.8|1909.5|1910.2|1909.9|1909.7|1909.4|52
1607616450000|2020-12-10 16:07:30|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.5|1909.2|27
1607616460000|2020-12-10 16:07:40|1909.5|1909.2|1909.6|1909.3|1909.8|1909.5|1909.5|1909.2|18
1607616470000|2020-12-10 16:07:50|1909.5|1909.2|1909.2|1908.9|1909.6|1909.3|1909.2|1908.9|59
1607616480000|2020-12-10 16:08:00|1909.3|1909|1909.6|1909.3|1909.8|1909.5|1909.3|1909|134
1607616490000|2020-12-10 16:08:10|1909.8|1909.5|1909.7|1909.4|1910.1|1909.8|1909.7|1909.4|48
1607616500000|2020-12-10 16:08:20|1909.8|1909.5|1909.8|1909.5|1910.1|1909.8|1909.7|1909.4|42
1607616510000|2020-12-10 16:08:30|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.4|1909.1|8
1607616520000|2020-12-10 16:08:40|1909.7|1909.4|1910.1|1909.8|1910.1|1909.8|1909.7|1909.4|17
1607616530000|2020-12-10 16:08:50|1910.4|1910.1|1909.9|1909.6|1910.4|1910.1|1909.9|1909.6|11
1607616540000|2020-12-10 16:09:00|1909.8|1909.5|1909.7|1909.4|1909.9|1909.6|1909.6|1909.3|12
1607616550000|2020-12-10 16:09:10|1909.6|1909.3|1909.2|1908.9|1909.6|1909.3|1909.2|1908.9|33
1607616560000|2020-12-10 16:09:20|1909.3|1909|1909.1|1908.8|1909.3|1909|1909|1908.7|18
1607616570000|2020-12-10 16:09:30|1909.2|1908.9|1909.4|1909.1|1909.6|1909.3|1909.2|1908.9|30
1607616580000|2020-12-10 16:09:40|1909.5|1909.2|1909.4|1909.1|1909.5|1909.2|1909.3|1909|22
1607616590000|2020-12-10 16:09:50|1909.1|1908.8|1908.5|1908.2|1909.1|1908.8|1908.5|1908.2|77
1607616600000|2020-12-10 16:10:00|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.4|1908.1|105
1607616610000|2020-12-10 16:10:10|1908.7|1908.4|1908.6|1908.3|1908.9|1908.6|1908.6|1908.3|44
1607616620000|2020-12-10 16:10:20|1908.7|1908.4|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|42
1607616630000|2020-12-10 16:10:30|1909|1908.7|1908.7|1908.4|1909|1908.7|1908.7|1908.4|29
1607616640000|2020-12-10 16:10:40|1908.6|1908.3|1908.4|1908.1|1908.7|1908.4|1908.1|1907.8|71
1607616650000|2020-12-10 16:10:50|1908.5|1908.2|1908.3|1908|1908.5|1908.2|1908.1|1907.8|135
1607616660000|2020-12-10 16:11:00|1908.2|1907.9|1907.6|1907.3|1908.4|1908.1|1907.6|1907.3|154
1607616670000|2020-12-10 16:11:10|1907.5|1907.2|1907.7|1907.4|1907.9|1907.6|1907.5|1907.2|41
1607616680000|2020-12-10 16:11:20|1907.8|1907.5|1907.3|1907|1907.8|1907.5|1907.3|1907|53
1607616690000|2020-12-10 16:11:30|1907.5|1907.2|1907.4|1907.1|1907.7|1907.4|1907.4|1907.1|30
1607616700000|2020-12-10 16:11:40|1907.5|1907.2|1907.4|1907.1|1907.6|1907.3|1907.2|1906.9|49
1607616710000|2020-12-10 16:11:50|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.3|1907|57
1607616720000|2020-12-10 16:12:00|1907.4|1907.1|1908|1907.7|1908.1|1907.8|1907.4|1907.1|48
1607616730000|2020-12-10 16:12:10|1907.8|1907.5|1907.9|1907.6|1908.2|1907.9|1907.7|1907.4|15
1607616740000|2020-12-10 16:12:20|1908.3|1908|1908.1|1907.8|1908.3|1908|1907.9|1907.6|59
1607616750000|2020-12-10 16:12:30|1908|1907.7|1907.9|1907.6|1908|1907.7|1907.9|1907.6|13
1607616760000|2020-12-10 16:12:40|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.8|1907.5|1933
1607616770000|2020-12-10 16:12:50|1907.6|1907.3|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|374
1607616780000|2020-12-10 16:13:00|1907.1|1906.8|1907|1906.7|1907.2|1906.9|1907|1906.7|41
1607616790000|2020-12-10 16:13:10|1907.1|1906.8|1907.2|1906.9|1907.2|1906.9|1906.9|1906.6|55
1607616800000|2020-12-10 16:13:20|1907.4|1907.1|1907.3|1907|1907.7|1907.4|1907.2|1906.9|35
1607616810000|2020-12-10 16:13:30|1907.2|1906.9|1907|1906.7|1907.2|1906.9|1906.8|1906.5|51
1607616820000|2020-12-10 16:13:40|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.9|1906.6|25
1607616830000|2020-12-10 16:13:50|1907.1|1906.8|1907.2|1906.9|1907.3|1907|1907.1|1906.8|36
1607616840000|2020-12-10 16:14:00|1907.6|1907.3|1907.8|1907.5|1907.9|1907.6|1907.5|1907.2|165
1607616850000|2020-12-10 16:14:10|1907.7|1907.4|1908.1|1907.8|1908.2|1907.9|1907.7|1907.4|32
1607616860000|2020-12-10 16:14:20|1907.9|1907.6|1908.1|1907.8|1908.1|1907.8|1907.7|1907.4|32
1607616870000|2020-12-10 16:14:30|1908|1907.7|1908.1|1907.8|1908.6|1908.3|1908|1907.7|91
1607616880000|2020-12-10 16:14:40|1908|1907.7|1908.2|1907.9|1908.5|1908.2|1907.9|1907.6|24
1607616890000|2020-12-10 16:14:50|1908.4|1908.1|1908.5|1908.2|1908.6|1908.3|1908.3|1908|17
1607616900000|2020-12-10 16:15:00|1908.6|1908.3|1908.7|1908.4|1908.9|1908.6|1908.6|1908.3|36
1607616910000|2020-12-10 16:15:10|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.5|1908.2|40
1607616920000|2020-12-10 16:15:20|1908.9|1908.6|1908.9|1908.6|1909|1908.7|1908.8|1908.5|38
1607616930000|2020-12-10 16:15:30|1908.8|1908.5|1909|1908.7|1909.1|1908.8|1908.8|1908.5|45
1607616940000|2020-12-10 16:15:40|1909.1|1908.8|1909.2|1908.9|1909.4|1909.1|1908.8|1908.5|76
1607616950000|2020-12-10 16:15:50|1909.4|1909.1|1909|1908.7|1909.5|1909.2|1909|1908.7|48
1607616960000|2020-12-10 16:16:00|1909.1|1908.8|1908.9|1908.6|1909.2|1908.9|1908.9|1908.6|36
1607616970000|2020-12-10 16:16:10|1909|1908.7|1909.3|1909|1909.3|1909|1909|1908.7|30
1607616980000|2020-12-10 16:16:20|1909.1|1908.8|1908.8|1908.5|1909.2|1908.9|1908.8|1908.5|34
1607616990000|2020-12-10 16:16:30|1908.7|1908.4|1909.1|1908.8|1909.2|1908.9|1908.7|1908.4|18
1607617000000|2020-12-10 16:16:40|1909|1908.7|1908.4|1908.1|1909|1908.7|1908.4|1908.1|135
1607617010000|2020-12-10 16:16:50|1908.1|1907.8|1908.1|1907.8|1908.3|1908|1908.1|1907.8|84
1607617020000|2020-12-10 16:17:00|1907.8|1907.5|1908.6|1908.3|1908.6|1908.3|1907.7|1907.4|166
1607617030000|2020-12-10 16:17:10|1908.4|1908.1|1909|1908.7|1909|1908.7|1908.3|1908|38
1607617040000|2020-12-10 16:17:20|1909.1|1908.8|1908.8|1908.5|1909.1|1908.8|1908.7|1908.4|41
1607617050000|2020-12-10 16:17:30|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.6|1908.3|50
1607617060000|2020-12-10 16:17:40|1908.9|1908.6|1909|1908.7|1909.2|1908.9|1908.7|1908.4|68
1607617070000|2020-12-10 16:17:50|1909.2|1908.9|1908.9|1908.6|1909.2|1908.9|1908.9|1908.6|49
1607617080000|2020-12-10 16:18:00|1908.7|1908.4|1908.5|1908.2|1908.8|1908.5|1908.4|1908.1|42
1607617090000|2020-12-10 16:18:10|1908.4|1908.1|1908.9|1908.6|1908.9|1908.6|1908.4|1908.1|39
1607617100000|2020-12-10 16:18:20|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.4|1908.1|53
1607617110000|2020-12-10 16:18:30|1908.5|1908.2|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|11
1607617120000|2020-12-10 16:18:40|1909.1|1908.8|1909.5|1909.2|1909.5|1909.2|1909.1|1908.8|61
1607617130000|2020-12-10 16:18:50|1909.4|1909.1|1909.3|1909|1909.5|1909.2|1909.3|1909|134
1607617140000|2020-12-10 16:19:00|1909.5|1909.2|1910.1|1909.8|1910.2|1909.9|1909.5|1909.2|680
1607617150000|2020-12-10 16:19:10|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|30
1607617160000|2020-12-10 16:19:20|1910.5|1910.2|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|22
1607617170000|2020-12-10 16:19:30|1910.6|1910.3|1911.4|1911.1|1911.5|1911.2|1910.5|1910.2|76
1607617180000|2020-12-10 16:19:40|1911.2|1910.9|1911.4|1911.1|1911.5|1911.2|1911.1|1910.8|72
1607617190000|2020-12-10 16:19:50|1911.3|1911|1911.3|1911|1911.3|1911|1911.1|1910.8|30
1607617200000|2020-12-10 16:20:00|1911.5|1911.2|1912.4|1912.1|1912.4|1912.1|1911.5|1911.2|164
1607617210000|2020-12-10 16:20:10|1912.3|1912|1911.7|1911.4|1912.4|1912.1|1911.6|1911.3|32
1607617220000|2020-12-10 16:20:20|1911.3|1911|1911.5|1911.2|1911.6|1911.3|1911.3|1911|35
1607617230000|2020-12-10 16:20:30|1911.4|1911.1|1910.8|1910.5|1911.9|1911.6|1910.4|1910.1|437
1607617240000|2020-12-10 16:20:40|1910.9|1910.6|1911.7|1911.4|1911.7|1911.4|1910.9|1910.6|128
1607617250000|2020-12-10 16:20:50|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.4|1911.1|18
1607617260000|2020-12-10 16:21:00|1911.7|1911.4|1912.3|1912|1912.4|1912.1|1911.7|1911.4|50
1607617270000|2020-12-10 16:21:10|1912|1911.7|1912.2|1911.9|1912.2|1911.9|1912|1911.7|24
1607617280000|2020-12-10 16:21:20|1912.4|1912.1|1912.2|1911.9|1912.8|1912.5|1912.2|1911.9|60
1607617290000|2020-12-10 16:21:30|1911.6|1911.3|1911.7|1911.4|1911.9|1911.6|1911.5|1911.2|51
1607617300000|2020-12-10 16:21:40|1911.4|1911.1|1910.8|1910.5|1911.4|1911.1|1910.7|1910.4|46
1607617310000|2020-12-10 16:21:50|1910.7|1910.4|1910.7|1910.4|1910.9|1910.6|1910.6|1910.3|91
1607617320000|2020-12-10 16:22:00|1910.6|1910.3|1911.6|1911.3|1911.6|1911.3|1910.6|1910.3|61
1607617330000|2020-12-10 16:22:10|1911.7|1911.4|1911.4|1911.1|1911.8|1911.5|1911.4|1911.1|29
1607617340000|2020-12-10 16:22:20|1911.3|1911|1911.4|1911.1|1911.5|1911.2|1911.2|1910.9|19
1607617350000|2020-12-10 16:22:30|1911.7|1911.4|1911.8|1911.5|1912|1911.7|1911.6|1911.3|38
1607617360000|2020-12-10 16:22:40|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|10
1607617370000|2020-12-10 16:22:50|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|11
1607617380000|2020-12-10 16:23:00|1911.4|1911.1|1911.6|1911.3|1911.6|1911.3|1911.3|1911|29
1607617390000|2020-12-10 16:23:10|1911.5|1911.2|1911.7|1911.4|1911.8|1911.5|1911.5|1911.2|61
1607617400000|2020-12-10 16:23:20|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|13
1607617410000|2020-12-10 16:23:30|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.5|1911.2|24
1607617420000|2020-12-10 16:23:40|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|21
1607617430000|2020-12-10 16:23:50|1911.7|1911.4|1911.7|1911.4|1911.9|1911.6|1911.5|1911.2|17
1607617440000|2020-12-10 16:24:00|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.4|1911.1|168
1607617450000|2020-12-10 16:24:10|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.5|1911.2|35
1607617460000|2020-12-10 16:24:20|1911.9|1911.6|1911.7|1911.4|1912|1911.7|1911.7|1911.4|17
1607617470000|2020-12-10 16:24:30|1911.8|1911.5|1912|1911.7|1912|1911.7|1911.8|1911.5|39
1607617480000|2020-12-10 16:24:40|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1912|1911.7|24
1607617490000|2020-12-10 16:24:50|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|21
1607617500000|2020-12-10 16:25:00|1912|1911.7|1911.7|1911.4|1912.1|1911.8|1911.7|1911.4|65
1607617510000|2020-12-10 16:25:10|1911.8|1911.5|1912.5|1912.2|1912.5|1912.2|1911.8|1911.5|56
1607617520000|2020-12-10 16:25:20|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.4|1912.1|23
1607617530000|2020-12-10 16:25:30|1912.8|1912.5|1912.6|1912.3|1912.8|1912.5|1912.5|1912.2|40
1607617540000|2020-12-10 16:25:40|1912.4|1912.1|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|16
1607617550000|2020-12-10 16:25:50|1911.9|1911.6|1911.6|1911.3|1911.9|1911.6|1911.6|1911.3|22
1607617560000|2020-12-10 16:26:00|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.7|1911.4|43
1607617570000|2020-12-10 16:26:10|1912.1|1911.8|1912.4|1912.1|1912.6|1912.3|1912.1|1911.8|91
1607617580000|2020-12-10 16:26:20|1912.3|1912|1911.9|1911.6|1912.3|1912|1911.9|1911.6|23
1607617590000|2020-12-10 16:26:30|1912|1911.7|1911.4|1911.1|1912|1911.7|1911.3|1911|129
1607617600000|2020-12-10 16:26:40|1911.5|1911.2|1911.7|1911.4|1911.8|1911.5|1911.5|1911.2|11
1607617610000|2020-12-10 16:26:50|1911.6|1911.3|1911.7|1911.4|1911.9|1911.6|1911.6|1911.3|30
1607617620000|2020-12-10 16:27:00|1911.4|1911.1|1911.6|1911.3|1911.7|1911.4|1911.3|1911|91
1607617630000|2020-12-10 16:27:10|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|11
1607617640000|2020-12-10 16:27:20|1911.4|1911.1|1911.7|1911.4|1911.8|1911.5|1911.4|1911.1|41
1607617650000|2020-12-10 16:27:30|1911.5|1911.2|1911.4|1911.1|1911.6|1911.3|1911.3|1911|29
1607617660000|2020-12-10 16:27:40|1911.3|1911|1911.1|1910.8|1911.3|1911|1911.1|1910.8|2870
1607617670000|2020-12-10 16:27:50|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1911|1910.7|26
1607617680000|2020-12-10 16:28:00|1911.1|1910.8|1911|1910.7|1911.2|1910.9|1911|1910.7|23
1607617690000|2020-12-10 16:28:10|1911.1|1910.8|1911.7|1911.4|1911.7|1911.4|1911.1|1910.8|37
1607617700000|2020-12-10 16:28:20|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.3|1911|2017
1607617710000|2020-12-10 16:28:30|1911.6|1911.3|1911.7|1911.4|1911.9|1911.6|1911.6|1911.3|20
1607617720000|2020-12-10 16:28:40|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|7
1607617730000|2020-12-10 16:28:50|1911.9|1911.6|1912|1911.7|1912|1911.7|1911.9|1911.6|8
1607617740000|2020-12-10 16:29:00|1911.8|1911.5|1911.4|1911.1|1911.8|1911.5|1911.3|1911|18
1607617750000|2020-12-10 16:29:10|1911.1|1910.8|1911.4|1911.1|1911.5|1911.2|1911.1|1910.8|74
1607617760000|2020-12-10 16:29:20|1911.5|1911.2|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|2328
1607617770000|2020-12-10 16:29:30|1911.7|1911.4|1911.7|1911.4|1911.8|1911.5|1911.5|1911.2|28
1607617780000|2020-12-10 16:29:40|1911.8|1911.5|1911.5|1911.2|1911.8|1911.5|1911.4|1911.1|48
1607617790000|2020-12-10 16:29:50|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911.1|1910.8|22
1607617800000|2020-12-10 16:30:00|1911.2|1910.9|1911|1910.7|1911.3|1911|1911|1910.7|159
1607617810000|2020-12-10 16:30:10|1911.1|1910.8|1911|1910.7|1911.1|1910.8|1910.9|1910.6|11
1607617820000|2020-12-10 16:30:20|1910.9|1910.6|1911.2|1910.9|1911.2|1910.9|1910.9|1910.6|6
1607617830000|2020-12-10 16:30:30|1911.3|1911|1911.2|1910.9|1911.6|1911.3|1911.2|1910.9|17
1607617840000|2020-12-10 16:30:40|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.3|1911|4
1607617850000|2020-12-10 16:30:50|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.7|1910.4|14
1607617860000|2020-12-10 16:31:00|1910.5|1910.2|1910.7|1910.4|1910.8|1910.5|1910.4|1910.1|34
1607617870000|2020-12-10 16:31:10|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.4|1910.1|7
1607617880000|2020-12-10 16:31:20|1910.3|1910|1910.5|1910.2|1910.7|1910.4|1910.3|1910|24
1607617890000|2020-12-10 16:31:30|||||||||14
1607617900000|2020-12-10 16:31:40|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.3|1910|12
1607617910000|2020-12-10 16:31:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|12
1607617920000|2020-12-10 16:32:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.3|1910|23
1607617930000|2020-12-10 16:32:10|1910.3|1910|1910.3|1910|1910.3|1910|1910.2|1909.9|49
1607617940000|2020-12-10 16:32:20|1910.2|1909.9|1910.3|1910|1910.4|1910.1|1910.2|1909.9|12
1607617950000|2020-12-10 16:32:30|1910.1|1909.8|1910|1909.7|1910.2|1909.9|1909.9|1909.6|31
1607617960000|2020-12-10 16:32:40|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|34
1607617970000|2020-12-10 16:32:50|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.4|1910.1|42
1607617980000|2020-12-10 16:33:00|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1909.8|1909.5|22
1607617990000|2020-12-10 16:33:10|1910.2|1909.9|1909.9|1909.6|1910.2|1909.9|1909.9|1909.6|9
1607618000000|2020-12-10 16:33:20|1909.8|1909.5|1909.5|1909.2|1909.8|1909.5|1909.5|1909.2|31
1607618010000|2020-12-10 16:33:30|1909.4|1909.1|1909.3|1909|1909.7|1909.4|1909.3|1909|13
1607618020000|2020-12-10 16:33:40|1909.4|1909.1|1909.8|1909.5|1909.8|1909.5|1909.4|1909.1|11
1607618030000|2020-12-10 16:33:50|1909.7|1909.4|1909.4|1909.1|1909.7|1909.4|1909.4|1909.1|37
1607618040000|2020-12-10 16:34:00|1909.3|1909|1908.6|1908.3|1909.3|1909|1908.6|1908.3|100
1607618050000|2020-12-10 16:34:10|1908.4|1908.1|1908.5|1908.2|1908.6|1908.3|1908.4|1908.1|65
1607618060000|2020-12-10 16:34:20|1908.6|1908.3|1908.5|1908.2|1908.7|1908.4|1908.4|1908.1|44
1607618070000|2020-12-10 16:34:30|1908.6|1908.3|1908.5|1908.2|1908.6|1908.3|1908.4|1908.1|17
1607618080000|2020-12-10 16:34:40|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.4|1908.1|66
1607618090000|2020-12-10 16:34:50|1908.5|1908.2|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|32
1607618100000|2020-12-10 16:35:00|1908.9|1908.6|1908.8|1908.5|1909|1908.7|1908.7|1908.4|43
1607618110000|2020-12-10 16:35:10|1908.7|1908.4|1908.9|1908.6|1908.9|1908.6|1908.6|1908.3|58
1607618120000|2020-12-10 16:35:20|1908.6|1908.3|1908.5|1908.2|1908.6|1908.3|1908.5|1908.2|9
1607618130000|2020-12-10 16:35:30|1908.6|1908.3|1908.8|1908.5|1908.9|1908.6|1908.6|1908.3|1575
1607618140000|2020-12-10 16:35:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|3
1607618150000|2020-12-10 16:35:50|1908.8|1908.5|1909|1908.7|1909|1908.7|1908.8|1908.5|18
1607618160000|2020-12-10 16:36:00|1909.1|1908.8|1909.5|1909.2|1909.6|1909.3|1909.1|1908.8|143
1607618170000|2020-12-10 16:36:10|1909.4|1909.1|1909.8|1909.5|1909.8|1909.5|1909.4|1909.1|57
1607618180000|2020-12-10 16:36:20|1910.1|1909.8|1910.4|1910.1|1910.5|1910.2|1910|1909.7|392
1607618190000|2020-12-10 16:36:30|1910.5|1910.2|1910.3|1910|1910.5|1910.2|1910.3|1910|21
1607618200000|2020-12-10 16:36:40|1910.2|1909.9|1909.6|1909.3|1910.3|1910|1909.6|1909.3|41
1607618210000|2020-12-10 16:36:50|1909.5|1909.2|1909.6|1909.3|1909.7|1909.4|1909.3|1909|58
1607618220000|2020-12-10 16:37:00|1909.3|1909|1908.8|1908.5|1909.3|1909|1908.8|1908.5|34
1607618230000|2020-12-10 16:37:10|1908.7|1908.4|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|15
1607618240000|2020-12-10 16:37:20|1908.6|1908.3|1908.4|1908.1|1908.6|1908.3|1908.3|1908|12
1607618250000|2020-12-10 16:37:30|1908.3|1908|1908.1|1907.8|1908.4|1908.1|1908|1907.7|34
1607618260000|2020-12-10 16:37:40|1908.2|1907.9|1908|1907.7|1908.2|1907.9|1908|1907.7|13
1607618270000|2020-12-10 16:37:50|1907.9|1907.6|1908.3|1908|1908.3|1908|1907.8|1907.5|12
1607618280000|2020-12-10 16:38:00|1908|1907.7|1908.1|1907.8|1908.3|1908|1908|1907.7|28
1607618290000|2020-12-10 16:38:10|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1908|1907.7|44
1607618300000|2020-12-10 16:38:20|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.6|1907.3|1525
1607618310000|2020-12-10 16:38:30|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.5|1907.2|249
1607618320000|2020-12-10 16:38:40|1907.4|1907.1|1907.7|1907.4|1907.8|1907.5|1907.3|1907|37
1607618330000|2020-12-10 16:38:50|1907.9|1907.6|1908.1|1907.8|1908.1|1907.8|1907.8|1907.5|27
1607618340000|2020-12-10 16:39:00|1907.9|1907.6|1908.1|1907.8|1908.1|1907.8|1907.8|1907.5|971
1607618350000|2020-12-10 16:39:10|1908.3|1908|1908.2|1907.9|1908.4|1908.1|1908|1907.7|148
1607618360000|2020-12-10 16:39:20|1908.3|1908|1908.4|1908.1|1908.6|1908.3|1908.2|1907.9|66
1607618370000|2020-12-10 16:39:30|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|8
1607618380000|2020-12-10 16:39:40|1908.5|1908.2|1908|1907.7|1908.5|1908.2|1907.9|1907.6|45
1607618390000|2020-12-10 16:39:50|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.7|1907.4|117
1607618400000|2020-12-10 16:40:00|1908|1907.7|1907.9|1907.6|1908|1907.7|1907.8|1907.5|443
1607618410000|2020-12-10 16:40:10|1907.8|1907.5|1907.6|1907.3|1907.8|1907.5|1907.6|1907.3|10
1607618420000|2020-12-10 16:40:20|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.3|1907|240
1607618430000|2020-12-10 16:40:30|1907.3|1907|1907.1|1906.8|1907.3|1907|1907.1|1906.8|107
1607618440000|2020-12-10 16:40:40|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|30
1607618450000|2020-12-10 16:40:50|1907.3|1907|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|49
1607618460000|2020-12-10 16:41:00|1907.3|1907|1908.1|1907.8|1908.1|1907.8|1907.3|1907|47
1607618470000|2020-12-10 16:41:10|1908|1907.7|1907.9|1907.6|1908|1907.7|1907.7|1907.4|87
1607618480000|2020-12-10 16:41:20|1908.1|1907.8|1908.3|1908|1908.6|1908.3|1908.1|1907.8|31
1607618490000|2020-12-10 16:41:30|1908.4|1908.1|1908.2|1907.9|1908.4|1908.1|1908.2|1907.9|14
1607618500000|2020-12-10 16:41:40|1908.1|1907.8|1908.1|1907.8|1908.3|1908|1908|1907.7|26
1607618510000|2020-12-10 16:41:50|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.3|1908|11
1607618520000|2020-12-10 16:42:00|1908.3|1908|1908|1907.7|1908.3|1908|1907.9|1907.6|58
1607618530000|2020-12-10 16:42:10|1908.1|1907.8|1908|1907.7|1908.2|1907.9|1907.7|1907.4|13
1607618540000|2020-12-10 16:42:20|1907.9|1907.6|1907.8|1907.5|1907.9|1907.6|1907.8|1907.5|13
1607618550000|2020-12-10 16:42:30|1907.7|1907.4|1907.5|1907.2|1907.7|1907.4|1907.5|1907.2|36
1607618560000|2020-12-10 16:42:40|1907.4|1907.1|1907.6|1907.3|1907.6|1907.3|1907.3|1907|27
1607618570000|2020-12-10 16:42:50|1907.5|1907.2|1907.8|1907.5|1907.8|1907.5|1907.5|1907.2|8
1607618580000|2020-12-10 16:43:00|1907.9|1907.6|1907.5|1907.2|1908|1907.7|1907.5|1907.2|17
1607618590000|2020-12-10 16:43:10|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.5|1907.2|13
1607618600000|2020-12-10 16:43:20|1907.5|1907.2|1907.7|1907.4|1907.7|1907.4|1907.5|1907.2|18
1607618610000|2020-12-10 16:43:30|1907.8|1907.5|1907.9|1907.6|1908.1|1907.8|1907.8|1907.5|64
1607618620000|2020-12-10 16:43:40|1907.7|1907.4|1907.9|1907.6|1907.9|1907.6|1907.7|1907.4|5
1607618630000|2020-12-10 16:43:50|1907.8|1907.5|1907.4|1907.1|1907.8|1907.5|1907.4|1907.1|22
1607618640000|2020-12-10 16:44:00|1907.1|1906.8|1907.5|1907.2|1907.5|1907.2|1907.1|1906.8|50
1607618650000|2020-12-10 16:44:10|1907.6|1907.3|1907.8|1907.5|1907.8|1907.5|1907.6|1907.3|67
1607618660000|2020-12-10 16:44:20|1907.9|1907.6|1908|1907.7|1908.3|1908|1907.9|1907.6|44
1607618670000|2020-12-10 16:44:30|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1907.8|1907.5|71
1607618680000|2020-12-10 16:44:40|1907.6|1907.3|1907.5|1907.2|1907.7|1907.4|1907.4|1907.1|32
1607618690000|2020-12-10 16:44:50|1907.6|1907.3|1907.3|1907|1907.6|1907.3|1907.3|1907|12
1607618700000|2020-12-10 16:45:00|1907.4|1907.1|1907.2|1906.9|1907.5|1907.2|1907.1|1906.8|24
1607618710000|2020-12-10 16:45:10|1907.3|1907|1907.5|1907.2|1907.5|1907.2|1907|1906.7|63
1607618720000|2020-12-10 16:45:20|1907.7|1907.4|1908.1|1907.8|1908.1|1907.8|1907.7|1907.4|19
1607618730000|2020-12-10 16:45:30|1907.9|1907.6|1908.1|1907.8|1908.3|1908|1907.9|1907.6|38
1607618740000|2020-12-10 16:45:40|1908.3|1908|1908.8|1908.5|1908.8|1908.5|1908.1|1907.8|66
1607618750000|2020-12-10 16:45:50|1908.7|1908.4|1908.5|1908.2|1908.8|1908.5|1908.5|1908.2|16
1607618760000|2020-12-10 16:46:00|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.3|1908|119
1607618770000|2020-12-10 16:46:10|1908.7|1908.4|1909.2|1908.9|1909.2|1908.9|1908.7|1908.4|41
1607618780000|2020-12-10 16:46:20|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.1|1908.8|23
1607618790000|2020-12-10 16:46:30|1909.4|1909.1|1909|1908.7|1909.5|1909.2|1909|1908.7|18
1607618800000|2020-12-10 16:46:40|1908.7|1908.4|1909|1908.7|1909|1908.7|1908.7|1908.4|10
1607618810000|2020-12-10 16:46:50|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|33
1607618820000|2020-12-10 16:47:00|1908.9|1908.6|1908.4|1908.1|1908.9|1908.6|1908.3|1908|12
1607618830000|2020-12-10 16:47:10|1908.6|1908.3|1908.3|1908|1908.6|1908.3|1908.3|1908|70
1607618840000|2020-12-10 16:47:20|1908.4|1908.1|1908.3|1908|1908.4|1908.1|1908.1|1907.8|47
1607618850000|2020-12-10 16:47:30|1908.4|1908.1|1908.4|1908.1|1908.5|1908.2|1908.4|1908.1|21
1607618860000|2020-12-10 16:47:40|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.3|1908|52
1607618870000|2020-12-10 16:47:50|1908.6|1908.3|1908.6|1908.3|1908.8|1908.5|1908.5|1908.2|12
1607618880000|2020-12-10 16:48:00|1908.8|1908.5|1908.2|1907.9|1908.9|1908.6|1908.1|1907.8|72
1607618890000|2020-12-10 16:48:10|1908.3|1908|1908.1|1907.8|1908.3|1908|1908|1907.7|61
1607618900000|2020-12-10 16:48:20|1908.2|1907.9|1908.3|1908|1908.4|1908.1|1908.2|1907.9|24
1607618910000|2020-12-10 16:48:30|1908.4|1908.1|1908.7|1908.4|1908.7|1908.4|1908.2|1907.9|11
1607618920000|2020-12-10 16:48:40|1908.8|1908.5|1908.8|1908.5|1908.9|1908.6|1908.7|1908.4|12
1607618930000|2020-12-10 16:48:50|1908.9|1908.6|1909.1|1908.8|1909.1|1908.8|1908.9|1908.6|4
1607618940000|2020-12-10 16:49:00|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.2|1908.9|475
1607618950000|2020-12-10 16:49:10|1909.3|1909|1909.3|1909|1909.5|1909.2|1909.3|1909|6
1607618960000|2020-12-10 16:49:20|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909|1908.7|9
1607618970000|2020-12-10 16:49:30|1909.1|1908.8|1908.8|1908.5|1909.1|1908.8|1908.7|1908.4|24
1607618980000|2020-12-10 16:49:40|1909|1908.7|1908.7|1908.4|1909.1|1908.8|1908.7|1908.4|15
1607618990000|2020-12-10 16:49:50|1908.8|1908.5|1908.4|1908.1|1908.8|1908.5|1908.4|1908.1|10
1607619000000|2020-12-10 16:50:00|1908.5|1908.2|1908.1|1907.8|1908.5|1908.2|1908.1|1907.8|21
1607619010000|2020-12-10 16:50:10|1908|1907.7|1907.7|1907.4|1908.1|1907.8|1907.7|1907.4|22
1607619020000|2020-12-10 16:50:20|1907.5|1907.2|1907|1906.7|1907.5|1907.2|1907|1906.7|31
1607619030000|2020-12-10 16:50:30|1906.9|1906.6|1906.7|1906.4|1907.1|1906.8|1906.6|1906.3|24
1607619040000|2020-12-10 16:50:40|1906.8|1906.5|1906.8|1906.5|1906.9|1906.6|1906.7|1906.4|22
1607619050000|2020-12-10 16:50:50|1906.7|1906.4|1906.4|1906.1|1906.8|1906.5|1906.4|1906.1|37
1607619060000|2020-12-10 16:51:00|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.3|1906|28
1607619070000|2020-12-10 16:51:10|1906.3|1906|1906.9|1906.6|1906.9|1906.6|1906.3|1906|81
1607619080000|2020-12-10 16:51:20|1907|1906.7|1907|1906.7|1907.2|1906.9|1906.9|1906.6|29
1607619090000|2020-12-10 16:51:30|1906.9|1906.6|1906.8|1906.5|1907|1906.7|1906.8|1906.5|48
1607619100000|2020-12-10 16:51:40|1906.6|1906.3|1906.3|1906|1906.6|1906.3|1906.2|1905.9|26
1607619110000|2020-12-10 16:51:50|1906.2|1905.9|1906.1|1905.8|1906.3|1906|1906.1|1905.8|15
1607619120000|2020-12-10 16:52:00|1906|1905.7|1906.1|1905.8|1906.4|1906.1|1906|1905.7|24
1607619130000|2020-12-10 16:52:10|1906.3|1906|1906.1|1905.8|1906.3|1906|1906.1|1905.8|21
1607619140000|2020-12-10 16:52:20|1906|1905.7|1906|1905.7|1906.2|1905.9|1906|1905.7|18
1607619150000|2020-12-10 16:52:30|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.9|1905.6|25
1607619160000|2020-12-10 16:52:40|1906.1|1905.8|1905.9|1905.6|1906.2|1905.9|1905.9|1905.6|24
1607619170000|2020-12-10 16:52:50|1906|1905.7|1905.6|1905.3|1906|1905.7|1905.5|1905.2|156
1607619180000|2020-12-10 16:53:00|1905.5|1905.2|1905.7|1905.4|1905.9|1905.6|1905.5|1905.2|90
1607619190000|2020-12-10 16:53:10|1905.9|1905.6|1906.5|1906.2|1906.5|1906.2|1905.9|1905.6|45
1607619200000|2020-12-10 16:53:20|1906.3|1906|1906.2|1905.9|1906.3|1906|1906|1905.7|12
1607619210000|2020-12-10 16:53:30|1906|1905.7|1906|1905.7|1906.1|1905.8|1905.9|1905.6|9
1607619220000|2020-12-10 16:53:40|1905.9|1905.6|1906.2|1905.9|1906.2|1905.9|1905.9|1905.6|10
1607619230000|2020-12-10 16:53:50|1906.3|1906|1906.2|1905.9|1906.3|1906|1906.2|1905.9|10
1607619240000|2020-12-10 16:54:00|1906.4|1906.1|1906.3|1906|1906.7|1906.4|1906.3|1906|46
1607619250000|2020-12-10 16:54:10|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.9|1905.6|13
1607619260000|2020-12-10 16:54:20|1905.8|1905.5|1905.7|1905.4|1906.1|1905.8|1905.7|1905.4|30
1607619270000|2020-12-10 16:54:30|1905.5|1905.2|1904.9|1904.6|1905.5|1905.2|1904.9|1904.6|28
1607619280000|2020-12-10 16:54:40|1905.1|1904.8|1904.8|1904.5|1905.3|1905|1904.5|1904.2|207
1607619290000|2020-12-10 16:54:50|1904.9|1904.6|1904.6|1904.3|1905.2|1904.9|1904.5|1904.2|79
1607619300000|2020-12-10 16:55:00|1904.8|1904.5|1904.9|1904.6|1904.9|1904.6|1904.6|1904.3|66
1607619310000|2020-12-10 16:55:10|1904.7|1904.4|1904.1|1903.8|1904.7|1904.4|1904|1903.7|67
1607619320000|2020-12-10 16:55:20|1904|1903.7|1904.3|1904|1904.4|1904.1|1903.7|1903.4|66
1607619330000|2020-12-10 16:55:30|1904.2|1903.9|1904.4|1904.1|1904.5|1904.2|1904.1|1903.8|97
1607619340000|2020-12-10 16:55:40|1904.5|1904.2|1904.3|1904|1904.6|1904.3|1904.3|1904|45
1607619350000|2020-12-10 16:55:50|1904.2|1903.9|1904.2|1903.9|1904.5|1904.2|1904.1|1903.8|33
1607619360000|2020-12-10 16:56:00|1904.3|1904|1905|1904.7|1905|1904.7|1904.3|1904|37
1607619370000|2020-12-10 16:56:10|1905.1|1904.8|1905.1|1904.8|1905.5|1905.2|1904.9|1904.6|78
1607619380000|2020-12-10 16:56:20|1905|1904.7|1904.5|1904.2|1905|1904.7|1904.3|1904|40
1607619390000|2020-12-10 16:56:30|1904.4|1904.1|1904.3|1904|1904.6|1904.3|1904.2|1903.9|56
1607619400000|2020-12-10 16:56:40|1904.4|1904.1|1904.5|1904.2|1904.7|1904.4|1904.4|1904.1|11
1607619410000|2020-12-10 16:56:50|1904.7|1904.4|1904.6|1904.3|1904.9|1904.6|1904.6|1904.3|39
1607619420000|2020-12-10 16:57:00|1904.5|1904.2|1904.6|1904.3|1904.7|1904.4|1904.3|1904|11
1607619430000|2020-12-10 16:57:10|1904.8|1904.5|1904.8|1904.5|1905|1904.7|1904.7|1904.4|17
1607619440000|2020-12-10 16:57:20|1904.9|1904.6|1904.6|1904.3|1904.9|1904.6|1904.5|1904.2|25
1607619450000|2020-12-10 16:57:30|1904.5|1904.2|1904.6|1904.3|1904.8|1904.5|1904.5|1904.2|13
1607619460000|2020-12-10 16:57:40|1904.7|1904.4|1904.7|1904.4|1904.8|1904.5|1904.6|1904.3|30
1607619470000|2020-12-10 16:57:50|1904.8|1904.5|1904.3|1904|1904.8|1904.5|1904.3|1904|17
1607619480000|2020-12-10 16:58:00|1904.5|1904.2|1904.5|1904.2|1904.7|1904.4|1904.5|1904.2|21
1607619490000|2020-12-10 16:58:10|1904.6|1904.3|1904.8|1904.5|1904.9|1904.6|1904.5|1904.2|15
1607619500000|2020-12-10 16:58:20|1904.9|1904.6|1905.3|1905|1905.3|1905|1904.7|1904.4|27
1607619510000|2020-12-10 16:58:30|1905.2|1904.9|1905.1|1904.8|1905.3|1905|1905.1|1904.8|21
1607619520000|2020-12-10 16:58:40|1905.3|1905|1905.4|1905.1|1905.4|1905.1|1905.3|1905|10
1607619530000|2020-12-10 16:58:50|1905.5|1905.2|1904.9|1904.6|1905.5|1905.2|1904.9|1904.6|13
1607619540000|2020-12-10 16:59:00|1904.8|1904.5|1904.8|1904.5|1905|1904.7|1904.6|1904.3|16
1607619550000|2020-12-10 16:59:10|1904.7|1904.4|1904.9|1904.6|1904.9|1904.6|1904.7|1904.4|38
1607619560000|2020-12-10 16:59:20|1904.8|1904.5|1904.7|1904.4|1904.9|1904.6|1904.7|1904.4|29
1607619570000|2020-12-10 16:59:30|1904.8|1904.5|1905.1|1904.8|1905.1|1904.8|1904.8|1904.5|73
1607619580000|2020-12-10 16:59:40|1905.2|1904.9|1904.9|1904.6|1905.2|1904.9|1904.9|1904.6|31
1607619590000|2020-12-10 16:59:50|1904.8|1904.5|1904.5|1904.2|1904.8|1904.5|1904.5|1904.2|33
1607619600000|2020-12-10 17:00:00|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.2|1903.9|32
1607619610000|2020-12-10 17:00:10|1904.1|1903.8|1904.5|1904.2|1904.5|1904.2|1903.9|1903.6|36
1607619620000|2020-12-10 17:00:20|1904.4|1904.1|1904.7|1904.4|1904.9|1904.6|1904.4|1904.1|10
1607619630000|2020-12-10 17:00:30|1905|1904.7|1905.1|1904.8|1905.3|1905|1904.9|1904.6|14
1607619640000|2020-12-10 17:00:40|1905.2|1904.9|1905.6|1905.3|1905.7|1905.4|1905.2|1904.9|53
1607619650000|2020-12-10 17:00:50|1905.7|1905.4|1905.7|1905.4|1905.8|1905.5|1905.5|1905.2|59
1607619660000|2020-12-10 17:01:00|1905.6|1905.3|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|93
1607619670000|2020-12-10 17:01:10|1905.3|1905|1905.3|1905|1905.3|1905|1905|1904.7|18
1607619680000|2020-12-10 17:01:20|1905.2|1904.9|1905.3|1905|1905.3|1905|1905.2|1904.9|9
1607619690000|2020-12-10 17:01:30|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905.1|1904.8|5
1607619700000|2020-12-10 17:01:40|1905|1904.7|1905.4|1905.1|1905.5|1905.2|1905|1904.7|15
1607619710000|2020-12-10 17:01:50|1905.3|1905|1905.6|1905.3|1905.6|1905.3|1905.3|1905|40
1607619720000|2020-12-10 17:02:00|1905.5|1905.2|1905.5|1905.2|1905.6|1905.3|1905.4|1905.1|11
1607619730000|2020-12-10 17:02:10|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.5|1905.2|40
1607619740000|2020-12-10 17:02:20|1905.7|1905.4|1905.9|1905.6|1905.9|1905.6|1905.6|1905.3|22
1607619750000|2020-12-10 17:02:30|1906.1|1905.8|1906.2|1905.9|1906.2|1905.9|1905.9|1905.6|55
1607619760000|2020-12-10 17:02:40|1906.4|1906.1|1906.6|1906.3|1906.7|1906.4|1906.4|1906.1|50
1607619770000|2020-12-10 17:02:50|1906.7|1906.4|1906.7|1906.4|1906.8|1906.5|1906.5|1906.2|58
1607619780000|2020-12-10 17:03:00|1906.8|1906.5|1906.9|1906.6|1907|1906.7|1906.6|1906.3|17
1607619790000|2020-12-10 17:03:10|1907|1906.7|1907.3|1907|1907.3|1907|1907|1906.7|22
1607619800000|2020-12-10 17:03:20|1907.4|1907.1|1907.6|1907.3|1907.7|1907.4|1907.4|1907.1|38
1607619810000|2020-12-10 17:03:30|1907.4|1907.1|1907.5|1907.2|1907.7|1907.4|1907.3|1907|26
1607619820000|2020-12-10 17:03:40|1907.7|1907.4|1907.5|1907.2|1907.8|1907.5|1907.5|1907.2|23
1607619830000|2020-12-10 17:03:50|||||||||4
1607619840000|2020-12-10 17:04:00|1907.6|1907.3|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|23
1607619850000|2020-12-10 17:04:10|1907.5|1907.2|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|58
1607619860000|2020-12-10 17:04:20|1907.7|1907.4|1907.6|1907.3|1907.8|1907.5|1907.5|1907.2|30
1607619870000|2020-12-10 17:04:30|1907.7|1907.4|1907.8|1907.5|1907.8|1907.5|1907.7|1907.4|11
1607619880000|2020-12-10 17:04:40|1907.7|1907.4|1907.8|1907.5|1907.9|1907.6|1907.7|1907.4|14
1607619890000|2020-12-10 17:04:50|1907.7|1907.4|1908.1|1907.8|1908.2|1907.9|1907.7|1907.4|31
1607619900000|2020-12-10 17:05:00|1908.2|1907.9|1908.1|1907.8|1908.3|1908|1908.1|1907.8|39
1607619910000|2020-12-10 17:05:10|1908.2|1907.9|1908.3|1908|1908.4|1908.1|1908.2|1907.9|47
1607619920000|2020-12-10 17:05:20|1908.2|1907.9|1908.6|1908.3|1908.7|1908.4|1908.1|1907.8|29
1607619930000|2020-12-10 17:05:30|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.3|1908|49
1607619940000|2020-12-10 17:05:40|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|22
1607619950000|2020-12-10 17:05:50|1908.8|1908.5|1909|1908.7|1909|1908.7|1908.6|1908.3|22
1607619960000|2020-12-10 17:06:00|1908.9|1908.6|1908.5|1908.2|1908.9|1908.6|1908.5|1908.2|18
1607619970000|2020-12-10 17:06:10|1908.3|1908|1908.6|1908.3|1908.8|1908.5|1908.3|1908|76
1607619980000|2020-12-10 17:06:20|1908.5|1908.2|1908.5|1908.2|1908.6|1908.3|1908.5|1908.2|23
1607619990000|2020-12-10 17:06:30|1908|1907.7|1908|1907.7|1908.1|1907.8|1908|1907.7|36
1607620000000|2020-12-10 17:06:40|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.9|1907.6|20
1607620010000|2020-12-10 17:06:50|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1908|1907.7|14
1607620020000|2020-12-10 17:07:00|1907.9|1907.6|1908.2|1907.9|1908.2|1907.9|1907.9|1907.6|53
1607620030000|2020-12-10 17:07:10|1908.3|1908|1908.1|1907.8|1908.3|1908|1908.1|1907.8|74
1607620040000|2020-12-10 17:07:20|1908.2|1907.9|1908.4|1908.1|1908.4|1908.1|1908.1|1907.8|48
1607620050000|2020-12-10 17:07:30|1908.3|1908|1908.8|1908.5|1908.8|1908.5|1908.3|1908|13
1607620060000|2020-12-10 17:07:40|1908.9|1908.6|1909.2|1908.9|1909.3|1909|1908.8|1908.5|54
1607620070000|2020-12-10 17:07:50|1909.1|1908.8|1909.5|1909.2|1909.5|1909.2|1908.8|1908.5|39
1607620080000|2020-12-10 17:08:00|1909.6|1909.3|1909.7|1909.4|1909.8|1909.5|1909.6|1909.3|253
1607620090000|2020-12-10 17:08:10|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|60
1607620100000|2020-12-10 17:08:20|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.6|1909.3|8
1607620110000|2020-12-10 17:08:30|1909.8|1909.5|1909.6|1909.3|1909.8|1909.5|1909.6|1909.3|18
1607620120000|2020-12-10 17:08:40|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|18
1607620130000|2020-12-10 17:08:50|1909.6|1909.3|1909.8|1909.5|1909.8|1909.5|1909.5|1909.2|30
1607620140000|2020-12-10 17:09:00|1909.7|1909.4|1909.8|1909.5|1910|1909.7|1909.7|1909.4|11
1607620150000|2020-12-10 17:09:10|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1910|1909.7|19
1607620160000|2020-12-10 17:09:20|1910|1909.7|1909.8|1909.5|1910|1909.7|1909.8|1909.5|6
1607620170000|2020-12-10 17:09:30|1910|1909.7|1910|1909.7|1910|1909.7|1909.9|1909.6|10
1607620180000|2020-12-10 17:09:40|1910.1|1909.8|1910.5|1910.2|1910.5|1910.2|1910.1|1909.8|202
1607620190000|2020-12-10 17:09:50|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.3|1910|21
1607620200000|2020-12-10 17:10:00|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.3|1910|20
1607620210000|2020-12-10 17:10:10|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.3|1910|31
1607620220000|2020-12-10 17:10:20|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.3|1910|41
1607620230000|2020-12-10 17:10:30|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|26
1607620240000|2020-12-10 17:10:40|1910.4|1910.1|1910.4|1910.1|1910.5|1910.2|1910.4|1910.1|18
1607620250000|2020-12-10 17:10:50|1910.3|1910|1910.1|1909.8|1910.3|1910|1909.9|1909.6|23
1607620260000|2020-12-10 17:11:00|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.1|1909.8|12
1607620270000|2020-12-10 17:11:10|1910.3|1910|1910.4|1910.1|1910.4|1910.1|1910.3|1910|59
1607620280000|2020-12-10 17:11:20|1910.6|1910.3|1910.4|1910.1|1910.6|1910.3|1910.4|1910.1|15
1607620290000|2020-12-10 17:11:30|1910.3|1910|1910.5|1910.2|1910.7|1910.4|1910.3|1910|29
1607620300000|2020-12-10 17:11:40|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|7
1607620310000|2020-12-10 17:11:50|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|17
1607620320000|2020-12-10 17:12:00|1910.6|1910.3|1911|1910.7|1911.1|1910.8|1910.5|1910.2|130
1607620330000|2020-12-10 17:12:10|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1911|1910.7|21
1607620340000|2020-12-10 17:12:20|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|213
1607620350000|2020-12-10 17:12:30|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.8|1910.5|32
1607620360000|2020-12-10 17:12:40|1911.1|1910.8|1910.8|1910.5|1911.2|1910.9|1910.8|1910.5|52
1607620370000|2020-12-10 17:12:50|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.5|1910.2|50
1607620380000|2020-12-10 17:13:00|1910.3|1910|1910.6|1910.3|1910.6|1910.3|1910.3|1910|50
1607620390000|2020-12-10 17:13:10|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.6|1910.3|19
1607620400000|2020-12-10 17:13:20|1910.5|1910.2|1910.6|1910.3|1910.6|1910.3|1910.3|1910|27
1607620410000|2020-12-10 17:13:30|1910.5|1910.2|1910.3|1910|1910.5|1910.2|1910.3|1910|346
1607620420000|2020-12-10 17:13:40|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|78
1607620430000|2020-12-10 17:13:50|1910.5|1910.2|1911|1910.7|1911|1910.7|1910.5|1910.2|36
1607620440000|2020-12-10 17:14:00|1910.9|1910.6|1910.8|1910.5|1911|1910.7|1910.8|1910.5|342
1607620450000|2020-12-10 17:14:10|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.7|1910.4|78
1607620460000|2020-12-10 17:14:20|1911|1910.7|1911.1|1910.8|1911.3|1911|1911|1910.7|10
1607620470000|2020-12-10 17:14:30|1911|1910.7|1910.9|1910.6|1911|1910.7|1910.9|1910.6|15
1607620480000|2020-12-10 17:14:40|1910.8|1910.5|1910.9|1910.6|1911|1910.7|1910.8|1910.5|23
1607620490000|2020-12-10 17:14:50|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|7
1607620500000|2020-12-10 17:15:00|1910.7|1910.4|1911|1910.7|1911.1|1910.8|1910.7|1910.4|18
1607620510000|2020-12-10 17:15:10|1910.7|1910.4|1910.9|1910.6|1910.9|1910.6|1910.7|1910.4|7
1607620520000|2020-12-10 17:15:20|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.7|1910.4|13
1607620530000|2020-12-10 17:15:30|1911.1|1910.8|1911.5|1911.2|1911.5|1911.2|1911.1|1910.8|32
1607620540000|2020-12-10 17:15:40|1911.4|1911.1|1911.4|1911.1|1911.5|1911.2|1911.2|1910.9|23
1607620550000|2020-12-10 17:15:50|1911.5|1911.2|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|32
1607620560000|2020-12-10 17:16:00|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.5|1911.2|17
1607620570000|2020-12-10 17:16:10|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|67
1607620580000|2020-12-10 17:16:20|1911.8|1911.5|1912|1911.7|1912|1911.7|1911.8|1911.5|18
1607620590000|2020-12-10 17:16:30|1912.1|1911.8|1912.2|1911.9|1912.2|1911.9|1911.9|1911.6|58
1607620600000|2020-12-10 17:16:40|1912.3|1912|1912.1|1911.8|1912.3|1912|1911.7|1911.4|33
1607620610000|2020-12-10 17:16:50|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1912|1911.7|13
1607620620000|2020-12-10 17:17:00|1912|1911.7|1911.8|1911.5|1912|1911.7|1911.8|1911.5|18
1607620630000|2020-12-10 17:17:10|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|40
1607620640000|2020-12-10 17:17:20|1911.6|1911.3|1911.8|1911.5|1911.9|1911.6|1911.6|1911.3|15
1607620650000|2020-12-10 17:17:30|1911.9|1911.6|1911.9|1911.6|1912|1911.7|1911.8|1911.5|14
1607620660000|2020-12-10 17:17:40|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|5
1607620670000|2020-12-10 17:17:50|1911.8|1911.5|1912.3|1912|1912.3|1912|1911.8|1911.5|76
1607620680000|2020-12-10 17:18:00|1912.2|1911.9|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|42
1607620690000|2020-12-10 17:18:10|1912.3|1912|1912.3|1912|1912.3|1912|1912.2|1911.9|32
1607620700000|2020-12-10 17:18:20|1912.4|1912.1|1912.2|1911.9|1912.4|1912.1|1912.2|1911.9|49
1607620710000|2020-12-10 17:18:30|1912.3|1912|1912.2|1911.9|1912.3|1912|1912.2|1911.9|17
1607620720000|2020-12-10 17:18:40|1912.3|1912|1912.2|1911.9|1912.3|1912|1912.2|1911.9|93
1607620730000|2020-12-10 17:18:50|1912.3|1912|1912.3|1912|1912.4|1912.1|1912.3|1912|16
1607620740000|2020-12-10 17:19:00|1912.2|1911.9|1912.3|1912|1912.4|1912.1|1912.2|1911.9|24
1607620750000|2020-12-10 17:19:10|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|6
1607620760000|2020-12-10 17:19:20|1912.1|1911.8|1912|1911.7|1912.2|1911.9|1911.9|1911.6|138
1607620770000|2020-12-10 17:19:30|1912.1|1911.8|1911.9|1911.6|1912.1|1911.8|1911.8|1911.5|21
1607620780000|2020-12-10 17:19:40|1911.8|1911.5|1912.1|1911.8|1912.2|1911.9|1911.7|1911.4|78
1607620790000|2020-12-10 17:19:50|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.1|1911.8|31
1607620800000|2020-12-10 17:20:00|1912.4|1912.1|1912.2|1911.9|1912.7|1912.4|1912.2|1911.9|61
1607620810000|2020-12-10 17:20:10|1912.3|1912|1912.2|1911.9|1912.4|1912.1|1912.2|1911.9|51
1607620820000|2020-12-10 17:20:20|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.6|1911.3|46
1607620830000|2020-12-10 17:20:30|1911.9|1911.6|1912|1911.7|1912.2|1911.9|1911.8|1911.5|52
1607620840000|2020-12-10 17:20:40|1911.9|1911.6|1912|1911.7|1912|1911.7|1911.8|1911.5|58
1607620850000|2020-12-10 17:20:50|1911.9|1911.6|1912.1|1911.8|1912.2|1911.9|1911.7|1911.4|41
1607620860000|2020-12-10 17:21:00|1912|1911.7|1912.2|1911.9|1912.3|1912|1912|1911.7|20
1607620870000|2020-12-10 17:21:10|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1912|1911.7|15
1607620880000|2020-12-10 17:21:20|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|9
1607620890000|2020-12-10 17:21:30|1912|1911.7|1912|1911.7|1912.1|1911.8|1911.9|1911.6|38
1607620900000|2020-12-10 17:21:40|1911.9|1911.6|1911.7|1911.4|1912|1911.7|1911.7|1911.4|95
1607620910000|2020-12-10 17:21:50|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|166
1607620920000|2020-12-10 17:22:00|1911.4|1911.1|1911.9|1911.6|1911.9|1911.6|1911.4|1911.1|40
1607620930000|2020-12-10 17:22:10|1912|1911.7|1912|1911.7|1912.1|1911.8|1911.9|1911.6|17
1607620940000|2020-12-10 17:22:20|1912.1|1911.8|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|43
1607620950000|2020-12-10 17:22:30|1912.4|1912.1|1911.9|1911.6|1912.4|1912.1|1911.8|1911.5|33
1607620960000|2020-12-10 17:22:40|1912.1|1911.8|1912.3|1912|1912.3|1912|1912.1|1911.8|9
1607620970000|2020-12-10 17:22:50|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|255
1607620980000|2020-12-10 17:23:00|1912.2|1911.9|1912.4|1912.1|1912.4|1912.1|1912.1|1911.8|43
1607620990000|2020-12-10 17:23:10|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.3|1912|52
1607621000000|2020-12-10 17:23:20|1912.3|1912|1912.3|1912|1912.4|1912.1|1912.2|1911.9|19
1607621010000|2020-12-10 17:23:30|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.2|1911.9|8
1607621020000|2020-12-10 17:23:40|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.3|1912|17
1607621030000|2020-12-10 17:23:50|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|6
1607621040000|2020-12-10 17:24:00|1912.4|1912.1|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|14
1607621050000|2020-12-10 17:24:10|1912.5|1912.2|1912.6|1912.3|1912.6|1912.3|1912.5|1912.2|9
1607621060000|2020-12-10 17:24:20|1912.5|1912.2|1912.7|1912.4|1912.7|1912.4|1912.5|1912.2|37
1607621070000|2020-12-10 17:24:30|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|92
1607621080000|2020-12-10 17:24:40|1912.7|1912.4|1912.8|1912.5|1912.8|1912.5|1912.6|1912.3|14
1607621090000|2020-12-10 17:24:50|1912.7|1912.4|1912.8|1912.5|1912.8|1912.5|1912.5|1912.2|18
1607621100000|2020-12-10 17:25:00|1912.9|1912.6|1912.8|1912.5|1913.1|1912.8|1912.8|1912.5|40
1607621110000|2020-12-10 17:25:10|1912.7|1912.4|1913.1|1912.8|1913.1|1912.8|1912.6|1912.3|22
1607621120000|2020-12-10 17:25:20|1913|1912.7|1913.3|1913|1913.3|1913|1912.9|1912.6|45
1607621130000|2020-12-10 17:25:30|1913.4|1913.1|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|87
1607621140000|2020-12-10 17:25:40|1913.7|1913.4|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|22
1607621150000|2020-12-10 17:25:50|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.3|1913|18
1607621160000|2020-12-10 17:26:00|1913.7|1913.4|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|119
1607621170000|2020-12-10 17:26:10|1913.5|1913.2|1913.2|1912.9|1913.5|1913.2|1913.2|1912.9|52
1607621180000|2020-12-10 17:26:20|1913.1|1912.8|1913.1|1912.8|1913.2|1912.9|1913|1912.7|36
1607621190000|2020-12-10 17:26:30|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|27
1607621200000|2020-12-10 17:26:40|1913.3|1913|1913.5|1913.2|1913.5|1913.2|1913.3|1913|18
1607621210000|2020-12-10 17:26:50|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|5
1607621220000|2020-12-10 17:27:00|1913.5|1913.2|1913.3|1913|1913.6|1913.3|1913.3|1913|16
1607621230000|2020-12-10 17:27:10|1913.1|1912.8|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|46
1607621240000|2020-12-10 17:27:20|1913.3|1913|1913.6|1913.3|1913.6|1913.3|1913.3|1913|12
1607621250000|2020-12-10 17:27:30|1913.7|1913.4|1913.3|1913|1913.7|1913.4|1913.3|1913|19
1607621260000|2020-12-10 17:27:40|1913.4|1913.1|1913.3|1913|1913.4|1913.1|1913.3|1913|38
1607621270000|2020-12-10 17:27:50|1913.4|1913.1|1912.9|1912.6|1913.4|1913.1|1912.9|1912.6|47
1607621280000|2020-12-10 17:28:00|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.7|1912.4|37
1607621290000|2020-12-10 17:28:10|1913|1912.7|1913|1912.7|1913.2|1912.9|1913|1912.7|15
1607621300000|2020-12-10 17:28:20|1912.9|1912.6|1912.8|1912.5|1912.9|1912.6|1912.7|1912.4|27
1607621310000|2020-12-10 17:28:30|1912.7|1912.4|1912.9|1912.6|1913|1912.7|1912.7|1912.4|32
1607621320000|2020-12-10 17:28:40|1913|1912.7|1913|1912.7|1913.2|1912.9|1913|1912.7|20
1607621330000|2020-12-10 17:28:50|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|3
1607621340000|2020-12-10 17:29:00|1913|1912.7|1912.8|1912.5|1913|1912.7|1912.8|1912.5|33
1607621350000|2020-12-10 17:29:10|1913|1912.7|1913.2|1912.9|1913.3|1913|1913|1912.7|42
1607621360000|2020-12-10 17:29:20|1913.4|1913.1|1913.4|1913.1|1913.5|1913.2|1913.3|1913|19
1607621370000|2020-12-10 17:29:30|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|8
1607621380000|2020-12-10 17:29:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|3
1607621390000|2020-12-10 17:29:50|1913.2|1912.9|1913.4|1913.1|1913.4|1913.1|1913.2|1912.9|8
1607621400000|2020-12-10 17:30:00|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.1|1912.8|22
1607621410000|2020-12-10 17:30:10|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|10
1607621420000|2020-12-10 17:30:20|1913|1912.7|1913.6|1913.3|1913.6|1913.3|1913|1912.7|39
1607621430000|2020-12-10 17:30:30|1913.7|1913.4|1913.8|1913.5|1914|1913.7|1913.7|1913.4|52
1607621440000|2020-12-10 17:30:40|1913.7|1913.4|1913.5|1913.2|1913.9|1913.6|1913.5|1913.2|14
1607621450000|2020-12-10 17:30:50|1913.4|1913.1|1913.9|1913.6|1913.9|1913.6|1913.4|1913.1|26
1607621460000|2020-12-10 17:31:00|1913.8|1913.5|1913.8|1913.5|1914|1913.7|1913.8|1913.5|12
1607621470000|2020-12-10 17:31:10|1913.7|1913.4|1914.1|1913.8|1914.1|1913.8|1913.7|1913.4|17
1607621480000|2020-12-10 17:31:20|1914.2|1913.9|1914.6|1914.3|1914.6|1914.3|1914.1|1913.8|61
1607621490000|2020-12-10 17:31:30|1914.5|1914.2|1914.9|1914.6|1915.2|1914.9|1914.5|1914.2|138
1607621500000|2020-12-10 17:31:40|1915|1914.7|1915|1914.7|1915.1|1914.8|1914.8|1914.5|50
1607621510000|2020-12-10 17:31:50|1914.9|1914.6|1915.3|1915|1915.4|1915.1|1914.9|1914.6|117
1607621520000|2020-12-10 17:32:00|1915.2|1914.9|1914.9|1914.6|1915.2|1914.9|1914.8|1914.5|23
1607621530000|2020-12-10 17:32:10|1915|1914.7|1915.6|1915.3|1915.6|1915.3|1914.8|1914.5|200
1607621540000|2020-12-10 17:32:20|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|71
1607621550000|2020-12-10 17:32:30|1915.4|1915.1|1915|1914.7|1915.4|1915.1|1915|1914.7|21
1607621560000|2020-12-10 17:32:40|1915.1|1914.8|1915.4|1915.1|1915.5|1915.2|1915.1|1914.8|138
1607621570000|2020-12-10 17:32:50|1915.2|1914.9|1915.3|1915|1915.3|1915|1915.1|1914.8|17
1607621580000|2020-12-10 17:33:00|1915.2|1914.9|1915.2|1914.9|1915.3|1915|1915|1914.7|55
1607621590000|2020-12-10 17:33:10|1915|1914.7|1914.7|1914.4|1915|1914.7|1914.7|1914.4|16
1607621600000|2020-12-10 17:33:20|1914.6|1914.3|1914.7|1914.4|1914.7|1914.4|1914.5|1914.2|22
1607621610000|2020-12-10 17:33:30|1914.6|1914.3|1915|1914.7|1915.2|1914.9|1914.6|1914.3|21
1607621620000|2020-12-10 17:33:40|1914.9|1914.6|1914.7|1914.4|1914.9|1914.6|1914.7|1914.4|12
1607621630000|2020-12-10 17:33:50|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.5|1914.2|21
1607621640000|2020-12-10 17:34:00|1914.7|1914.4|1914.5|1914.2|1914.7|1914.4|1914.4|1914.1|25
1607621650000|2020-12-10 17:34:10|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.5|1914.2|17
1607621660000|2020-12-10 17:34:20|1914.8|1914.5|1914.7|1914.4|1914.8|1914.5|1914.5|1914.2|29
1607621670000|2020-12-10 17:34:30|1914.9|1914.6|1914.9|1914.6|1915|1914.7|1914.7|1914.4|172
1607621680000|2020-12-10 17:34:40|1914.8|1914.5|1915.1|1914.8|1915.1|1914.8|1914.8|1914.5|10
1607621690000|2020-12-10 17:34:50|1915|1914.7|1915|1914.7|1915|1914.7|1914.9|1914.6|17
1607621700000|2020-12-10 17:35:00|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1914.8|1914.5|32
1607621710000|2020-12-10 17:35:10|1915.1|1914.8|1915.4|1915.1|1915.4|1915.1|1915.1|1914.8|24
1607621720000|2020-12-10 17:35:20|||||||||114
1607621730000|2020-12-10 17:35:30|1915.3|1915|1915.2|1914.9|1915.5|1915.2|1915.1|1914.8|56
1607621740000|2020-12-10 17:35:40|1915.1|1914.8|1915.3|1915|1915.3|1915|1915.1|1914.8|34
1607621750000|2020-12-10 17:35:50|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|294
1607621760000|2020-12-10 17:36:00|1915.1|1914.8|1915.2|1914.9|1915.3|1915|1915.1|1914.8|26
1607621770000|2020-12-10 17:36:10|1915.3|1915|1914.9|1914.6|1915.3|1915|1914.8|1914.5|83
1607621780000|2020-12-10 17:36:20|1915|1914.7|1914.9|1914.6|1915|1914.7|1914.9|1914.6|13
1607621790000|2020-12-10 17:36:30|1914.8|1914.5|1915|1914.7|1915.1|1914.8|1914.7|1914.4|34
1607621800000|2020-12-10 17:36:40|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|11
1607621810000|2020-12-10 17:36:50|1915|1914.7|1914.9|1914.6|1915|1914.7|1914.9|1914.6|28
1607621820000|2020-12-10 17:37:00|1915|1914.7|1915.2|1914.9|1915.2|1914.9|1915|1914.7|23
1607621830000|2020-12-10 17:37:10|1915.1|1914.8|1915.3|1915|1915.3|1915|1915.1|1914.8|18
1607621840000|2020-12-10 17:37:20|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.2|1914.9|51
1607621850000|2020-12-10 17:37:30|1915.5|1915.2|1915.4|1915.1|1915.6|1915.3|1915.4|1915.1|32
1607621860000|2020-12-10 17:37:40|1915.5|1915.2|1915.3|1915|1915.6|1915.3|1915|1914.7|47
1607621870000|2020-12-10 17:37:50|1915.4|1915.1|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|23
1607621880000|2020-12-10 17:38:00|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.7|1915.4|20
1607621890000|2020-12-10 17:38:10|1915.7|1915.4|1915.7|1915.4|1915.8|1915.5|1915.7|1915.4|11
1607621900000|2020-12-10 17:38:20|1915.6|1915.3|1915.5|1915.2|1915.6|1915.3|1915.5|1915.2|113
1607621910000|2020-12-10 17:38:30|1915.4|1915.1|1915.1|1914.8|1915.4|1915.1|1915.1|1914.8|48
1607621920000|2020-12-10 17:38:40|1915|1914.7|1915|1914.7|1915.1|1914.8|1914.9|1914.6|10
1607621930000|2020-12-10 17:38:50|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1914.8|1914.5|41
1607621940000|2020-12-10 17:39:00|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.8|1914.5|49
1607621950000|2020-12-10 17:39:10|1915.1|1914.8|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|18
1607621960000|2020-12-10 17:39:20|1914.7|1914.4|1915|1914.7|1915.1|1914.8|1914.7|1914.4|35
1607621970000|2020-12-10 17:39:30|1915.1|1914.8|1915.5|1915.2|1915.5|1915.2|1915.1|1914.8|14
1607621980000|2020-12-10 17:39:40|1915.4|1915.1|1915.8|1915.5|1915.8|1915.5|1915.4|1915.1|16
1607621990000|2020-12-10 17:39:50|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|8
1607622000000|2020-12-10 17:40:00|1915.6|1915.3|1916|1915.7|1916|1915.7|1915.6|1915.3|106
1607622010000|2020-12-10 17:40:10|1915.9|1915.6|1916.3|1916|1916.4|1916.1|1915.9|1915.6|48
1607622020000|2020-12-10 17:40:20|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|45
1607622030000|2020-12-10 17:40:30|1916.5|1916.2|1916.4|1916.1|1916.6|1916.3|1916.4|1916.1|35
1607622040000|2020-12-10 17:40:40|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.5|1916.2|21
1607622050000|2020-12-10 17:40:50|1916.7|1916.4|1916.7|1916.4|1916.8|1916.5|1916.7|1916.4|33
1607622060000|2020-12-10 17:41:00|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|31
1607622070000|2020-12-10 17:41:10|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.6|1916.3|74
1607622080000|2020-12-10 17:41:20|1916.8|1916.5|1917.2|1916.9|1917.2|1916.9|1916.8|1916.5|80
1607622090000|2020-12-10 17:41:30|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|20
1607622100000|2020-12-10 17:41:40|1917.1|1916.8|1916.9|1916.6|1917.1|1916.8|1916.9|1916.6|297
1607622110000|2020-12-10 17:41:50|1917|1916.7|1916.8|1916.5|1917|1916.7|1916.8|1916.5|703
1607622120000|2020-12-10 17:42:00|1916.7|1916.4|1916.6|1916.3|1916.9|1916.6|1916.5|1916.2|93
1607622130000|2020-12-10 17:42:10|1916.7|1916.4|1916.6|1916.3|1916.8|1916.5|1916.5|1916.2|24
1607622140000|2020-12-10 17:42:20|1916.5|1916.2|1916.4|1916.1|1916.6|1916.3|1916.3|1916|43
1607622150000|2020-12-10 17:42:30|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.4|1916.1|64
1607622160000|2020-12-10 17:42:40|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.5|1916.2|80
1607622170000|2020-12-10 17:42:50|1916.5|1916.2|1916.4|1916.1|1916.7|1916.4|1916.4|1916.1|20
1607622180000|2020-12-10 17:43:00|1916.5|1916.2|1916.7|1916.4|1916.7|1916.4|1916.5|1916.2|130
1607622190000|2020-12-10 17:43:10|1916.6|1916.3|1916.5|1916.2|1916.6|1916.3|1916.5|1916.2|9
1607622200000|2020-12-10 17:43:20|1916.4|1916.1|1916.5|1916.2|1916.5|1916.2|1916.3|1916|17
1607622210000|2020-12-10 17:43:30|1916.4|1916.1|1916.5|1916.2|1916.6|1916.3|1916.4|1916.1|10
1607622220000|2020-12-10 17:43:40|1916.4|1916.1|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|16
1607622230000|2020-12-10 17:43:50|1916.1|1915.8|1915.9|1915.6|1916.1|1915.8|1915.9|1915.6|15
1607622240000|2020-12-10 17:44:00|1915.8|1915.5|1915.8|1915.5|1915.9|1915.6|1915.7|1915.4|38
1607622250000|2020-12-10 17:44:10|1915.9|1915.6|1915.7|1915.4|1916|1915.7|1915.7|1915.4|23
1607622260000|2020-12-10 17:44:20|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1915.3|1915|41
1607622270000|2020-12-10 17:44:30|1915.7|1915.4|1915.8|1915.5|1915.8|1915.5|1915.6|1915.3|65
1607622280000|2020-12-10 17:44:40|1915.7|1915.4|1915.6|1915.3|1915.8|1915.5|1915.5|1915.2|21
1607622290000|2020-12-10 17:44:50|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915.4|1915.1|58
1607622300000|2020-12-10 17:45:00|1915.5|1915.2|1915.3|1915|1915.5|1915.2|1915.3|1915|39
1607622310000|2020-12-10 17:45:10|1915.4|1915.1|1915.8|1915.5|1915.8|1915.5|1915.3|1915|20
1607622320000|2020-12-10 17:45:20|1915.7|1915.4|1915.9|1915.6|1915.9|1915.6|1915.7|1915.4|12
1607622330000|2020-12-10 17:45:30|1916|1915.7|1916.4|1916.1|1916.4|1916.1|1916|1915.7|35
1607622340000|2020-12-10 17:45:40|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|52
1607622350000|2020-12-10 17:45:50|1916.5|1916.2|1916.7|1916.4|1916.7|1916.4|1916.5|1916.2|7
1607622360000|2020-12-10 17:46:00|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.5|1916.2|15
1607622370000|2020-12-10 17:46:10|1916.5|1916.2|1916.3|1916|1916.5|1916.2|1916.3|1916|18
1607622380000|2020-12-10 17:46:20|1916.4|1916.1|1916.4|1916.1|1916.5|1916.2|1916.3|1916|26
1607622390000|2020-12-10 17:46:30|1916.5|1916.2|1916.6|1916.3|1916.7|1916.4|1916.5|1916.2|15
1607622400000|2020-12-10 17:46:40|||||||||5
1607622410000|2020-12-10 17:46:50|1916.7|1916.4|1916.5|1916.2|1917|1916.7|1916.5|1916.2|157
1607622420000|2020-12-10 17:47:00|1916.2|1915.9|1915.8|1915.5|1916.3|1916|1915.8|1915.5|370
1607622430000|2020-12-10 17:47:10|1915.6|1915.3|1915|1914.7|1915.6|1915.3|1915|1914.7|137
1607622440000|2020-12-10 17:47:20|1915.1|1914.8|1915.6|1915.3|1915.7|1915.4|1915.1|1914.8|74
1607622450000|2020-12-10 17:47:30|1915.5|1915.2|1915.9|1915.6|1915.9|1915.6|1915.4|1915.1|73
1607622460000|2020-12-10 17:47:40|1915.7|1915.4|1916.2|1915.9|1916.2|1915.9|1915.7|1915.4|39
1607622470000|2020-12-10 17:47:50|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|41
1607622480000|2020-12-10 17:48:00|1916.5|1916.2|1916.2|1915.9|1916.5|1916.2|1916.1|1915.8|40
1607622490000|2020-12-10 17:48:10|1916.1|1915.8|1915.6|1915.3|1916.1|1915.8|1915.4|1915.1|28
1607622500000|2020-12-10 17:48:20|1915.4|1915.1|1915.7|1915.4|1915.8|1915.5|1915.4|1915.1|350
1607622510000|2020-12-10 17:48:30|1915.6|1915.3|1915.7|1915.4|1915.9|1915.6|1915.5|1915.2|361
1607622520000|2020-12-10 17:48:40|1915.8|1915.5|1914.8|1914.5|1915.8|1915.5|1914.7|1914.4|151
1607622530000|2020-12-10 17:48:50|1914.9|1914.6|1914.4|1914.1|1914.9|1914.6|1914.3|1914|135
1607622540000|2020-12-10 17:49:00|1914.3|1914|1914.1|1913.8|1914.6|1914.3|1914.1|1913.8|65
1607622550000|2020-12-10 17:49:10|1914.2|1913.9|1914|1913.7|1914.2|1913.9|1913.8|1913.5|68
1607622560000|2020-12-10 17:49:20|1914.1|1913.8|1913.8|1913.5|1914.1|1913.8|1913.8|1913.5|27
1607622570000|2020-12-10 17:49:30|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.7|1913.4|43
1607622580000|2020-12-10 17:49:40|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.6|1913.3|73
1607622590000|2020-12-10 17:49:50|1913.8|1913.5|1913.7|1913.4|1913.9|1913.6|1913.7|1913.4|13
1607622600000|2020-12-10 17:50:00|1913.6|1913.3|1913.9|1913.6|1913.9|1913.6|1913.4|1913.1|25
1607622610000|2020-12-10 17:50:10|1913.8|1913.5|1913.9|1913.6|1914.2|1913.9|1913.8|1913.5|56
1607622620000|2020-12-10 17:50:20|1913.8|1913.5|1913.4|1913.1|1913.8|1913.5|1913.4|1913.1|15
1607622630000|2020-12-10 17:50:30|1913.5|1913.2|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|64
1607622640000|2020-12-10 17:50:40|1913.5|1913.2|1913.4|1913.1|1913.5|1913.2|1913|1912.7|263
1607622650000|2020-12-10 17:50:50|1913.3|1913|1913.6|1913.3|1913.7|1913.4|1913.3|1913|35
1607622660000|2020-12-10 17:51:00|1913.9|1913.6|1913.7|1913.4|1914.2|1913.9|1913.7|1913.4|72
1607622670000|2020-12-10 17:51:10|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.8|1913.5|14
1607622680000|2020-12-10 17:51:20|1913.7|1913.4|1913.1|1912.8|1913.7|1913.4|1913.1|1912.8|24
1607622690000|2020-12-10 17:51:30|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1912.9|1912.6|23
1607622700000|2020-12-10 17:51:40|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.1|1912.8|11
1607622710000|2020-12-10 17:51:50|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.6|1913.3|13
1607622720000|2020-12-10 17:52:00|1913.8|1913.5|1914.2|1913.9|1914.4|1914.1|1913.8|1913.5|46
1607622730000|2020-12-10 17:52:10|1914.3|1914|1913.9|1913.6|1914.3|1914|1913.8|1913.5|28
1607622740000|2020-12-10 17:52:20|1914|1913.7|1914.4|1914.1|1914.4|1914.1|1914|1913.7|11
1607622750000|2020-12-10 17:52:30|1914.3|1914|1914.5|1914.2|1914.5|1914.2|1914.3|1914|11
1607622760000|2020-12-10 17:52:40|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.3|1914|45
1607622770000|2020-12-10 17:52:50|1914.4|1914.1|1913.9|1913.6|1914.4|1914.1|1913.9|1913.6|29
1607622780000|2020-12-10 17:53:00|1914|1913.7|1913.7|1913.4|1914|1913.7|1913.6|1913.3|21
1607622790000|2020-12-10 17:53:10|1913.8|1913.5|1914.2|1913.9|1914.2|1913.9|1913.8|1913.5|16
1607622800000|2020-12-10 17:53:20|1914.3|1914|1914|1913.7|1914.3|1914|1913.9|1913.6|122
1607622810000|2020-12-10 17:53:30|1914.2|1913.9|1913.9|1913.6|1914.2|1913.9|1913.9|1913.6|32
1607622820000|2020-12-10 17:53:40|1913.7|1913.4|1913.2|1912.9|1913.7|1913.4|1913.2|1912.9|47
1607622830000|2020-12-10 17:53:50|1913.1|1912.8|1913.4|1913.1|1913.4|1913.1|1913.1|1912.8|9
1607622840000|2020-12-10 17:54:00|1913.3|1913|1913|1912.7|1913.3|1913|1913|1912.7|31
1607622850000|2020-12-10 17:54:10|1913.1|1912.8|1913.4|1913.1|1913.4|1913.1|1913.1|1912.8|108
1607622860000|2020-12-10 17:54:20|1913.5|1913.2|1913.4|1913.1|1913.5|1913.2|1913.4|1913.1|12
1607622870000|2020-12-10 17:54:30|1913.6|1913.3|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|17
1607622880000|2020-12-10 17:54:40|1913.7|1913.4|1913.2|1912.9|1913.9|1913.6|1913.2|1912.9|293
1607622890000|2020-12-10 17:54:50|1913.3|1913|1913|1912.7|1913.3|1913|1913|1912.7|25
1607622900000|2020-12-10 17:55:00|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.5|1912.2|76
1607622910000|2020-12-10 17:55:10|1913.1|1912.8|1912.8|1912.5|1913.1|1912.8|1912.7|1912.4|37
1607622920000|2020-12-10 17:55:20|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|10
1607622930000|2020-12-10 17:55:30|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|73
1607622940000|2020-12-10 17:55:40|1912.5|1912.2|1913|1912.7|1913|1912.7|1912.5|1912.2|32
1607622950000|2020-12-10 17:55:50|1912.9|1912.6|1912.8|1912.5|1912.9|1912.6|1912.7|1912.4|12
1607622960000|2020-12-10 17:56:00|1912.7|1912.4|1912.6|1912.3|1912.8|1912.5|1912.6|1912.3|22
1607622970000|2020-12-10 17:56:10|1912.5|1912.2|1912.5|1912.2|1912.7|1912.4|1912.3|1912|129
1607622980000|2020-12-10 17:56:20|1912.6|1912.3|1913|1912.7|1913.1|1912.8|1912.6|1912.3|23
1607622990000|2020-12-10 17:56:30|1912.9|1912.6|1913.1|1912.8|1913.1|1912.8|1912.7|1912.4|22
1607623000000|2020-12-10 17:56:40|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.9|1912.6|12
1607623010000|2020-12-10 17:56:50|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.8|1912.5|19
1607623020000|2020-12-10 17:57:00|1913.1|1912.8|1913.5|1913.2|1913.6|1913.3|1913.1|1912.8|43
1607623030000|2020-12-10 17:57:10|1913.6|1913.3|1913.6|1913.3|1914.1|1913.8|1913.6|1913.3|156
1607623040000|2020-12-10 17:57:20|1913.8|1913.5|1913.6|1913.3|1913.8|1913.5|1913.5|1913.2|19
1607623050000|2020-12-10 17:57:30|1913.7|1913.4|1913.9|1913.6|1913.9|1913.6|1913.6|1913.3|12
1607623060000|2020-12-10 17:57:40|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.3|1913|126
1607623070000|2020-12-10 17:57:50|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.7|1913.4|12
1607623080000|2020-12-10 17:58:00|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.7|1913.4|13
1607623090000|2020-12-10 17:58:10|1913.9|1913.6|1914.2|1913.9|1914.4|1914.1|1913.9|1913.6|41
1607623100000|2020-12-10 17:58:20|1914.3|1914|1913.8|1913.5|1914.3|1914|1913.8|1913.5|51
1607623110000|2020-12-10 17:58:30|1913.9|1913.6|1914|1913.7|1914.5|1914.2|1913.9|1913.6|167
1607623120000|2020-12-10 17:58:40|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.6|1913.3|66
1607623130000|2020-12-10 17:58:50|1914.1|1913.8|1914|1913.7|1914.2|1913.9|1913.9|1913.6|24
1607623140000|2020-12-10 17:59:00|1914.1|1913.8|1914.7|1914.4|1914.7|1914.4|1914.1|1913.8|28
1607623150000|2020-12-10 17:59:10|1914.8|1914.5|1914.7|1914.4|1914.9|1914.6|1914.6|1914.3|61
1607623160000|2020-12-10 17:59:20|1914.5|1914.2|1915|1914.7|1915|1914.7|1914.5|1914.2|53
1607623170000|2020-12-10 17:59:30|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1914.9|1914.6|24
1607623180000|2020-12-10 17:59:40|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1915|1914.7|28
1607623190000|2020-12-10 17:59:50|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|45
1607623200000|2020-12-10 18:00:00|1914.9|1914.6|1914.1|1913.8|1914.9|1914.6|1914|1913.7|111
1607623210000|2020-12-10 18:00:10|1914|1913.7|1913.6|1913.3|1914|1913.7|1913.6|1913.3|91
1607623220000|2020-12-10 18:00:20|1913.8|1913.5|1913.7|1913.4|1914.1|1913.8|1913.7|1913.4|18
1607623230000|2020-12-10 18:00:30|1913.8|1913.5|1913.5|1913.2|1913.8|1913.5|1913.5|1913.2|16
1607623240000|2020-12-10 18:00:40|1913.3|1913|1913.7|1913.4|1913.7|1913.4|1913.3|1913|36
1607623250000|2020-12-10 18:00:50|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|9
1607623260000|2020-12-10 18:01:00|1913.9|1913.6|1913.6|1913.3|1913.9|1913.6|1913.6|1913.3|48
1607623270000|2020-12-10 18:01:10|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.7|1913.4|22
1607623280000|2020-12-10 18:01:20|1913.9|1913.6|1914.2|1913.9|1914.2|1913.9|1913.9|1913.6|19
1607623290000|2020-12-10 18:01:30|1914.1|1913.8|1914|1913.7|1914.3|1914|1914|1913.7|105
1607623300000|2020-12-10 18:01:40|1914.1|1913.8|1914.2|1913.9|1914.2|1913.9|1914.1|1913.8|176
1607623310000|2020-12-10 18:01:50|1914.3|1914|1914.2|1913.9|1914.3|1914|1914.2|1913.9|47
1607623320000|2020-12-10 18:02:00|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1913.9|1913.6|41
1607623330000|2020-12-10 18:02:10|1913.9|1913.6|1913.6|1913.3|1913.9|1913.6|1913.6|1913.3|136
1607623340000|2020-12-10 18:02:20|1913.5|1913.2|1913.6|1913.3|1913.8|1913.5|1913.5|1913.2|41
1607623350000|2020-12-10 18:02:30|1913.7|1913.4|1913.9|1913.6|1913.9|1913.6|1913.7|1913.4|20
1607623360000|2020-12-10 18:02:40|1914|1913.7|1914|1913.7|1914.2|1913.9|1914|1913.7|25
1607623370000|2020-12-10 18:02:50|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.6|1913.3|16
1607623380000|2020-12-10 18:03:00|1913.8|1913.5|1913.7|1913.4|1913.9|1913.6|1913.6|1913.3|8
1607623390000|2020-12-10 18:03:10|1913.8|1913.5|1913.5|1913.2|1913.8|1913.5|1913.3|1913|19
1607623400000|2020-12-10 18:03:20|1913.6|1913.3|1913.3|1913|1913.7|1913.4|1913.3|1913|16
1607623410000|2020-12-10 18:03:30|1913.2|1912.9|1913.5|1913.2|1913.6|1913.3|1913.2|1912.9|19
1607623420000|2020-12-10 18:03:40|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.3|1913|8
1607623430000|2020-12-10 18:03:50|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.5|1913.2|17
1607623440000|2020-12-10 18:04:00|1914.1|1913.8|1913.8|1913.5|1914.3|1914|1913.8|1913.5|158
1607623450000|2020-12-10 18:04:10|1913.9|1913.6|1914.8|1914.5|1914.8|1914.5|1913.9|1913.6|67
1607623460000|2020-12-10 18:04:20|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|15
1607623470000|2020-12-10 18:04:30|1914.7|1914.4|1914.2|1913.9|1914.7|1914.4|1914.1|1913.8|48
1607623480000|2020-12-10 18:04:40|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1913.8|1913.5|98
1607623490000|2020-12-10 18:04:50|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.7|1913.4|36
1607623500000|2020-12-10 18:05:00|1913.6|1913.3|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|23
1607623510000|2020-12-10 18:05:10|1913.3|1913|1913.5|1913.2|1913.5|1913.2|1913.1|1912.8|63
1607623520000|2020-12-10 18:05:20|1913.8|1913.5|1914|1913.7|1914|1913.7|1913.5|1913.2|31
1607623530000|2020-12-10 18:05:30|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.9|1913.6|14
1607623540000|2020-12-10 18:05:40|1914.1|1913.8|1913.9|1913.6|1914.1|1913.8|1913.9|1913.6|14
1607623550000|2020-12-10 18:05:50|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.6|1913.3|47
1607623560000|2020-12-10 18:06:00|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.5|1913.2|52
1607623570000|2020-12-10 18:06:10|1913.8|1913.5|1914.3|1914|1914.3|1914|1913.6|1913.3|36
1607623580000|2020-12-10 18:06:20|1914.4|1914.1|1914|1913.7|1914.5|1914.2|1914|1913.7|25
1607623590000|2020-12-10 18:06:30|1914.1|1913.8|1914.2|1913.9|1914.2|1913.9|1913.8|1913.5|39
1607623600000|2020-12-10 18:06:40|1914.3|1914|1914.4|1914.1|1914.5|1914.2|1914.3|1914|15
1607623610000|2020-12-10 18:06:50|1914.5|1914.2|1914|1913.7|1914.5|1914.2|1914|1913.7|18
1607623620000|2020-12-10 18:07:00|1914.2|1913.9|1914.4|1914.1|1914.4|1914.1|1914|1913.7|17
1607623630000|2020-12-10 18:07:10|1914.3|1914|1914.2|1913.9|1914.3|1914|1914.1|1913.8|11
1607623640000|2020-12-10 18:07:20|1914.1|1913.8|1914.1|1913.8|1914.2|1913.9|1914|1913.7|15
1607623650000|2020-12-10 18:07:30|1914.2|1913.9|1914.2|1913.9|1914.3|1914|1914.1|1913.8|32
1607623660000|2020-12-10 18:07:40|1914.4|1914.1|1914.6|1914.3|1914.6|1914.3|1914.4|1914.1|13
1607623670000|2020-12-10 18:07:50|1914.7|1914.4|1914.7|1914.4|1914.8|1914.5|1914.6|1914.3|20
1607623680000|2020-12-10 18:08:00|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.2|1913.9|22
1607623690000|2020-12-10 18:08:10|1914.7|1914.4|1915.1|1914.8|1915.1|1914.8|1914.6|1914.3|88
1607623700000|2020-12-10 18:08:20|1915|1914.7|1915|1914.7|1915.1|1914.8|1914.9|1914.6|67
1607623710000|2020-12-10 18:08:30|1915.2|1914.9|1915.4|1915.1|1915.5|1915.2|1915.1|1914.8|69
1607623720000|2020-12-10 18:08:40|1915.5|1915.2|1915.5|1915.2|1915.7|1915.4|1915.4|1915.1|24
1607623730000|2020-12-10 18:08:50|1915.4|1915.1|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|10
1607623740000|2020-12-10 18:09:00|1915.8|1915.5|1916.2|1915.9|1916.2|1915.9|1915.6|1915.3|116
1607623750000|2020-12-10 18:09:10|1916.3|1916|1916.4|1916.1|1916.5|1916.2|1916.1|1915.8|82
1607623760000|2020-12-10 18:09:20|1916.5|1916.2|1916.9|1916.6|1916.9|1916.6|1916.4|1916.1|31
1607623770000|2020-12-10 18:09:30|1917|1916.7|1916.9|1916.6|1917.1|1916.8|1916.8|1916.5|39
1607623780000|2020-12-10 18:09:40|1916.8|1916.5|1916.8|1916.5|1916.9|1916.6|1916.8|1916.5|54
1607623790000|2020-12-10 18:09:50|1916.9|1916.6|1916.4|1916.1|1916.9|1916.6|1916.4|1916.1|21
1607623800000|2020-12-10 18:10:00|1916.3|1916|1916.6|1916.3|1916.6|1916.3|1916.1|1915.8|45
1607623810000|2020-12-10 18:10:10|1916.7|1916.4|1916.9|1916.6|1917.1|1916.8|1916.7|1916.4|43
1607623820000|2020-12-10 18:10:20|1916.8|1916.5|1917|1916.7|1917.2|1916.9|1916.7|1916.4|22
1607623830000|2020-12-10 18:10:30|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917|1916.7|28
1607623840000|2020-12-10 18:10:40|1917.1|1916.8|1917.2|1916.9|1917.3|1917|1917|1916.7|48
1607623850000|2020-12-10 18:10:50|1917.3|1917|1917.6|1917.3|1917.6|1917.3|1917.3|1917|64
1607623860000|2020-12-10 18:11:00|1917.5|1917.2|1917.2|1916.9|1917.6|1917.3|1917.2|1916.9|95
1607623870000|2020-12-10 18:11:10|1917.1|1916.8|1917.1|1916.8|1917.2|1916.9|1917.1|1916.8|20
1607623880000|2020-12-10 18:11:20|1917.4|1917.1|1917.6|1917.3|1917.7|1917.4|1917.4|1917.1|54
1607623890000|2020-12-10 18:11:30|1917.7|1917.4|1917.7|1917.4|1917.9|1917.6|1917.6|1917.3|47
1607623900000|2020-12-10 18:11:40|1917.8|1917.5|1917.7|1917.4|1917.8|1917.5|1917.5|1917.2|27
1607623910000|2020-12-10 18:11:50|1917.8|1917.5|1917.7|1917.4|1917.8|1917.5|1917.7|1917.4|7
1607623920000|2020-12-10 18:12:00|1917.9|1917.6|1917.9|1917.6|1918|1917.7|1917.9|1917.6|18
1607623930000|2020-12-10 18:12:10|1918.1|1917.8|1918.2|1917.9|1918.3|1918|1918.1|1917.8|42
1607623940000|2020-12-10 18:12:20|1918.3|1918|1918.2|1917.9|1918.3|1918|1918.1|1917.8|16
1607623950000|2020-12-10 18:12:30|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918|1917.7|15
1607623960000|2020-12-10 18:12:40|1918.2|1917.9|1918.3|1918|1918.3|1918|1918.2|1917.9|15
1607623970000|2020-12-10 18:12:50|1918.2|1917.9|1918.1|1917.8|1918.3|1918|1918.1|1917.8|43
1607623980000|2020-12-10 18:13:00|1918.2|1917.9|1918.2|1917.9|1918.3|1918|1918.1|1917.8|49
1607623990000|2020-12-10 18:13:10|1918.1|1917.8|1918.5|1918.2|1918.5|1918.2|1918.1|1917.8|231
1607624000000|2020-12-10 18:13:20|1918.4|1918.1|1918.3|1918|1918.4|1918.1|1918.3|1918|40
1607624010000|2020-12-10 18:13:30|1918.5|1918.2|1918|1917.7|1918.5|1918.2|1917.9|1917.6|83
1607624020000|2020-12-10 18:13:40|1918.1|1917.8|1918.1|1917.8|1918.3|1918|1918.1|1917.8|27
1607624030000|2020-12-10 18:13:50|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1917.9|1917.6|25
1607624040000|2020-12-10 18:14:00|1918.1|1917.8|1917.7|1917.4|1918.1|1917.8|1917.7|1917.4|32
1607624050000|2020-12-10 18:14:10|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|16
1607624060000|2020-12-10 18:14:20|1917.9|1917.6|1917.8|1917.5|1917.9|1917.6|1917.6|1917.3|69
1607624070000|2020-12-10 18:14:30|1917.9|1917.6|1917.9|1917.6|1918|1917.7|1917.8|1917.5|79
1607624080000|2020-12-10 18:14:40|1917.8|1917.5|1917.8|1917.5|1917.9|1917.6|1917.8|1917.5|223
1607624090000|2020-12-10 18:14:50|1917.9|1917.6|1917.4|1917.1|1917.9|1917.6|1917.3|1917|52
1607624100000|2020-12-10 18:15:00|1917.6|1917.3|1917.7|1917.4|1917.9|1917.6|1917.4|1917.1|66
1607624110000|2020-12-10 18:15:10|1917.8|1917.5|1918.1|1917.8|1918.1|1917.8|1917.8|1917.5|22
1607624120000|2020-12-10 18:15:20|1918|1917.7|1918|1917.7|1918.1|1917.8|1918|1917.7|8
1607624130000|2020-12-10 18:15:30|1917.9|1917.6|1918.1|1917.8|1918.1|1917.8|1917.9|1917.6|49
1607624140000|2020-12-10 18:15:40|1918|1917.7|1918|1917.7|1918|1917.7|1917.9|1917.6|66
1607624150000|2020-12-10 18:15:50|1918.1|1917.8|1918.2|1917.9|1918.2|1917.9|1918.1|1917.8|14
1607624160000|2020-12-10 18:16:00|1918.1|1917.8|1918.4|1918.1|1918.6|1918.3|1918|1917.7|127
1607624170000|2020-12-10 18:16:10|1918.6|1918.3|1918.3|1918|1918.6|1918.3|1918.3|1918|53
1607624180000|2020-12-10 18:16:20|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|24
1607624190000|2020-12-10 18:16:30|1918.3|1918|1918.5|1918.2|1918.5|1918.2|1918.3|1918|21
1607624200000|2020-12-10 18:16:40|1918.6|1918.3|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|25
1607624210000|2020-12-10 18:16:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|12
1607624220000|2020-12-10 18:17:00|1918.8|1918.5|1918.4|1918.1|1918.8|1918.5|1918.3|1918|31
1607624230000|2020-12-10 18:17:10|1918.3|1918|1918.4|1918.1|1918.4|1918.1|1918.3|1918|11
1607624240000|2020-12-10 18:17:20|1918.3|1918|1918.6|1918.3|1918.7|1918.4|1918.3|1918|200
1607624250000|2020-12-10 18:17:30|1918.5|1918.2|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|31
1607624260000|2020-12-10 18:17:40|1918.5|1918.2|1918.5|1918.2|1918.6|1918.3|1918.4|1918.1|51
1607624270000|2020-12-10 18:17:50|1918.4|1918.1|1918.3|1918|1918.4|1918.1|1918|1917.7|189
1607624280000|2020-12-10 18:18:00|1918.1|1917.8|1917.8|1917.5|1918.1|1917.8|1917.6|1917.3|87
1607624290000|2020-12-10 18:18:10|1917.9|1917.6|1918.2|1917.9|1918.2|1917.9|1917.9|1917.6|14
1607624300000|2020-12-10 18:18:20|1918.5|1918.2|1919.1|1918.8|1919.1|1918.8|1918.5|1918.2|58
1607624310000|2020-12-10 18:18:30|1919.2|1918.9|1918.7|1918.4|1919.2|1918.9|1918.7|1918.4|47
1607624320000|2020-12-10 18:18:40|1918.5|1918.2|1918.4|1918.1|1918.7|1918.4|1918.4|1918.1|31
1607624330000|2020-12-10 18:18:50|1918.5|1918.2|1918.4|1918.1|1918.7|1918.4|1918.4|1918.1|23
1607624340000|2020-12-10 18:19:00|1918.5|1918.2|1918.7|1918.4|1918.8|1918.5|1918.5|1918.2|31
1607624350000|2020-12-10 18:19:10|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.6|1918.3|55
1607624360000|2020-12-10 18:19:20|1918.9|1918.6|1919.2|1918.9|1919.2|1918.9|1918.9|1918.6|46
1607624370000|2020-12-10 18:19:30|1919.3|1919|1919.6|1919.3|1919.7|1919.4|1919.3|1919|137
1607624380000|2020-12-10 18:19:40|1919.7|1919.4|1920|1919.7|1920.2|1919.9|1919.7|1919.4|154
1607624390000|2020-12-10 18:19:50|1920.1|1919.8|1920.4|1920.1|1920.4|1920.1|1919.9|1919.6|128
1607624400000|2020-12-10 18:20:00|1920.3|1920|1920.1|1919.8|1920.3|1920|1919.8|1919.5|268
1607624410000|2020-12-10 18:20:10|1920|1919.7|1919.9|1919.6|1920.2|1919.9|1919.5|1919.2|112
1607624420000|2020-12-10 18:20:20|1920|1919.7|1919.9|1919.6|1920.1|1919.8|1919.8|1919.5|62
1607624430000|2020-12-10 18:20:30|1920.1|1919.8|1920.3|1920|1920.3|1920|1919.7|1919.4|73
1607624440000|2020-12-10 18:20:40|1920.2|1919.9|1920.3|1920|1920.3|1920|1920.2|1919.9|36
1607624450000|2020-12-10 18:20:50|1920.5|1920.2|1920.2|1919.9|1920.7|1920.4|1920|1919.7|180
1607624460000|2020-12-10 18:21:00|1920.3|1920|1920.3|1920|1920.4|1920.1|1920.2|1919.9|91
1607624470000|2020-12-10 18:21:10|1920.2|1919.9|1920.9|1920.6|1920.9|1920.6|1920.2|1919.9|157
1607624480000|2020-12-10 18:21:20|1920.8|1920.5|1920.9|1920.6|1920.9|1920.6|1920.5|1920.2|60
1607624490000|2020-12-10 18:21:30|1920.8|1920.5|1920.5|1920.2|1920.8|1920.5|1920.3|1920|34
1607624500000|2020-12-10 18:21:40|1920.6|1920.3|1920.7|1920.4|1920.8|1920.5|1920.6|1920.3|53
1607624510000|2020-12-10 18:21:50|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|25
1607624520000|2020-12-10 18:22:00|1920.9|1920.6|1920.7|1920.4|1920.9|1920.6|1920.7|1920.4|70
1607624530000|2020-12-10 18:22:10|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.5|1920.2|212
1607624540000|2020-12-10 18:22:20|1920.4|1920.1|1920.2|1919.9|1920.4|1920.1|1920.1|1919.8|89
1607624550000|2020-12-10 18:22:30|1920.3|1920|1920.5|1920.2|1920.7|1920.4|1920.3|1920|17
1607624560000|2020-12-10 18:22:40|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.5|1920.2|19
1607624570000|2020-12-10 18:22:50|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.3|1920|18
1607624580000|2020-12-10 18:23:00|1920.1|1919.8|1920|1919.7|1920.1|1919.8|1919.7|1919.4|89
1607624590000|2020-12-10 18:23:10|1919.9|1919.6|1919.5|1919.2|1919.9|1919.6|1919.5|1919.2|68
1607624600000|2020-12-10 18:23:20|1919.6|1919.3|1919.5|1919.2|1919.6|1919.3|1919.4|1919.1|545
1607624610000|2020-12-10 18:23:30|1919.6|1919.3|1919.9|1919.6|1919.9|1919.6|1919.4|1919.1|629
1607624620000|2020-12-10 18:23:40|1919.8|1919.5|1919.6|1919.3|1919.8|1919.5|1919.5|1919.2|118
1607624630000|2020-12-10 18:23:50|1919.7|1919.4|1919.8|1919.5|1920|1919.7|1919.6|1919.3|32
1607624640000|2020-12-10 18:24:00|1919.7|1919.4|1919.2|1918.9|1919.7|1919.4|1919.2|1918.9|80
1607624650000|2020-12-10 18:24:10|1919.4|1919.1|1919.6|1919.3|1919.7|1919.4|1919.3|1919|33
1607624660000|2020-12-10 18:24:20|1919.7|1919.4|1919.9|1919.6|1919.9|1919.6|1919.7|1919.4|16
1607624670000|2020-12-10 18:24:30|1919.5|1919.2|1919.6|1919.3|1919.6|1919.3|1919.4|1919.1|36
1607624680000|2020-12-10 18:24:40|1919.7|1919.4|1919.1|1918.8|1919.7|1919.4|1919.1|1918.8|59
1607624690000|2020-12-10 18:24:50|1919|1918.7|1918.7|1918.4|1919|1918.7|1918.7|1918.4|63
1607624700000|2020-12-10 18:25:00|1918.8|1918.5|1919.1|1918.8|1919.1|1918.8|1918.8|1918.5|27
1607624710000|2020-12-10 18:25:10|1919.3|1919|1918.7|1918.4|1919.3|1919|1918.7|1918.4|44
1607624720000|2020-12-10 18:25:20|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.6|1918.3|32
1607624730000|2020-12-10 18:25:30|1918.6|1918.3|1918.9|1918.6|1918.9|1918.6|1918.5|1918.2|169
1607624740000|2020-12-10 18:25:40|1919|1918.7|1919.5|1919.2|1919.5|1919.2|1919|1918.7|370
1607624750000|2020-12-10 18:25:50|1919.6|1919.3|1919.7|1919.4|1919.7|1919.4|1919.5|1919.2|20
1607624760000|2020-12-10 18:26:00|1919.8|1919.5|1919.9|1919.6|1920|1919.7|1919.6|1919.3|40
1607624770000|2020-12-10 18:26:10|1919.8|1919.5|1919.9|1919.6|1920|1919.7|1919.8|1919.5|16
1607624780000|2020-12-10 18:26:20|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.4|1919.1|41
1607624790000|2020-12-10 18:26:30|1919.7|1919.4|1919.5|1919.2|1919.7|1919.4|1919.5|1919.2|22
1607624800000|2020-12-10 18:26:40|1919.7|1919.4|1919.6|1919.3|1919.8|1919.5|1919.4|1919.1|36
1607624810000|2020-12-10 18:26:50|1919.8|1919.5|1919.3|1919|1919.8|1919.5|1919.2|1918.9|49
1607624820000|2020-12-10 18:27:00|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.1|1918.8|15
1607624830000|2020-12-10 18:27:10|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.1|1918.8|16
1607624840000|2020-12-10 18:27:20|1919.3|1919|1919|1918.7|1919.3|1919|1918.9|1918.6|13
1607624850000|2020-12-10 18:27:30|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919|1918.7|14
1607624860000|2020-12-10 18:27:40|1919|1918.7|1918.9|1918.6|1919|1918.7|1918.9|1918.6|8
1607624870000|2020-12-10 18:27:50|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.6|1918.3|43
1607624880000|2020-12-10 18:28:00|1919|1918.7|1919.6|1919.3|1919.7|1919.4|1918.8|1918.5|137
1607624890000|2020-12-10 18:28:10|1919.5|1919.2|1919.8|1919.5|1919.8|1919.5|1919.4|1919.1|22
1607624900000|2020-12-10 18:28:20|1919.7|1919.4|1920|1919.7|1920|1919.7|1919.7|1919.4|9
1607624910000|2020-12-10 18:28:30|1919.8|1919.5|1919.9|1919.6|1919.9|1919.6|1919.8|1919.5|12
1607624920000|2020-12-10 18:28:40|1920|1919.7|1919.7|1919.4|1920|1919.7|1919.6|1919.3|47
1607624930000|2020-12-10 18:28:50|1919.6|1919.3|1919.7|1919.4|1919.7|1919.4|1919.6|1919.3|3
1607624940000|2020-12-10 18:29:00|1919.6|1919.3|1919.1|1918.8|1919.6|1919.3|1919.1|1918.8|34
1607624950000|2020-12-10 18:29:10|1919|1918.7|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|22
1607624960000|2020-12-10 18:29:20|1919|1918.7|1918.7|1918.4|1919|1918.7|1918.7|1918.4|52
1607624970000|2020-12-10 18:29:30|1918.6|1918.3|1918.7|1918.4|1918.7|1918.4|1918.5|1918.2|25
1607624980000|2020-12-10 18:29:40|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|23
1607624990000|2020-12-10 18:29:50|1918.4|1918.1|1918.4|1918.1|1918.5|1918.2|1918.4|1918.1|15
1607625000000|2020-12-10 18:30:00|1918.3|1918|1918.4|1918.1|1918.5|1918.2|1918.1|1917.8|46
1607625010000|2020-12-10 18:30:10|1918.5|1918.2|1917.9|1917.6|1918.5|1918.2|1917.9|1917.6|40
1607625020000|2020-12-10 18:30:20|1918|1917.7|1918|1917.7|1918|1917.7|1917.9|1917.6|27
1607625030000|2020-12-10 18:30:30|1918.1|1917.8|1918.3|1918|1918.4|1918.1|1918.1|1917.8|120
1607625040000|2020-12-10 18:30:40|1918.2|1917.9|1918.5|1918.2|1918.5|1918.2|1918.2|1917.9|25
1607625050000|2020-12-10 18:30:50|1918.4|1918.1|1918.8|1918.5|1918.8|1918.5|1918.3|1918|26
1607625060000|2020-12-10 18:31:00|1918.9|1918.6|1918.6|1918.3|1918.9|1918.6|1918.6|1918.3|65
1607625070000|2020-12-10 18:31:10|1918.5|1918.2|1918.2|1917.9|1918.6|1918.3|1918.1|1917.8|40
1607625080000|2020-12-10 18:31:20|1918|1917.7|1917.9|1917.6|1918.1|1917.8|1917.9|1917.6|29
1607625090000|2020-12-10 18:31:30|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.7|1917.4|19
1607625100000|2020-12-10 18:31:40|1917.7|1917.4|1917.5|1917.2|1917.7|1917.4|1917.5|1917.2|28
1607625110000|2020-12-10 18:31:50|1917.6|1917.3|1917.8|1917.5|1917.8|1917.5|1917.6|1917.3|21
1607625120000|2020-12-10 18:32:00|1917.9|1917.6|1917.7|1917.4|1917.9|1917.6|1917.7|1917.4|16
1607625130000|2020-12-10 18:32:10|1917.6|1917.3|1917.6|1917.3|1917.7|1917.4|1917.6|1917.3|89
1607625140000|2020-12-10 18:32:20|1917.7|1917.4|1917|1916.7|1917.7|1917.4|1917|1916.7|231
1607625150000|2020-12-10 18:32:30|1917.1|1916.8|1917.2|1916.9|1917.3|1917|1917.1|1916.8|284
1607625160000|2020-12-10 18:32:40|1917.3|1917|1916.9|1916.6|1917.4|1917.1|1916.8|1916.5|44
1607625170000|2020-12-10 18:32:50|1916.8|1916.5|1916.7|1916.4|1917|1916.7|1916.7|1916.4|14
1607625180000|2020-12-10 18:33:00|1916.9|1916.6|1917.1|1916.8|1917.2|1916.9|1916.9|1916.6|25
1607625190000|2020-12-10 18:33:10|1917.2|1916.9|1917.5|1917.2|1917.5|1917.2|1917.2|1916.9|13
1607625200000|2020-12-10 18:33:20|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917|1916.7|9
1607625210000|2020-12-10 18:33:30|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917|1916.7|6
1607625220000|2020-12-10 18:33:40|1917|1916.7|1917.1|1916.8|1917.2|1916.9|1917|1916.7|7
1607625230000|2020-12-10 18:33:50|1917.3|1917|1917.2|1916.9|1917.3|1917|1917.2|1916.9|22
1607625240000|2020-12-10 18:34:00|1917.1|1916.8|1917|1916.7|1917.2|1916.9|1917|1916.7|12
1607625250000|2020-12-10 18:34:10|1916.8|1916.5|1916.5|1916.2|1916.8|1916.5|1916.5|1916.2|22
1607625260000|2020-12-10 18:34:20|1916.6|1916.3|1916.5|1916.2|1916.8|1916.5|1916.5|1916.2|38
1607625270000|2020-12-10 18:34:30|1916.4|1916.1|1915.8|1915.5|1916.4|1916.1|1915.5|1915.2|58
1607625280000|2020-12-10 18:34:40|1915.7|1915.4|1916.1|1915.8|1916.1|1915.8|1915.7|1915.4|161
1607625290000|2020-12-10 18:34:50|1916.2|1915.9|1916.3|1916|1916.4|1916.1|1916.2|1915.9|181
1607625300000|2020-12-10 18:35:00|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916|1915.7|94
1607625310000|2020-12-10 18:35:10|1916.3|1916|1915.6|1915.3|1916.3|1916|1915.6|1915.3|173
1607625320000|2020-12-10 18:35:20|1915.7|1915.4|1916.1|1915.8|1916.1|1915.8|1915.6|1915.3|88
1607625330000|2020-12-10 18:35:30|1915.7|1915.4|1915.2|1914.9|1915.9|1915.6|1915.2|1914.9|175
1607625340000|2020-12-10 18:35:40|1915.3|1915|1915.6|1915.3|1915.8|1915.5|1915.3|1915|25
1607625350000|2020-12-10 18:35:50|1915.7|1915.4|1915.8|1915.5|1915.9|1915.6|1915.7|1915.4|16
1607625360000|2020-12-10 18:36:00|1915.9|1915.6|1915.3|1915|1915.9|1915.6|1915.3|1915|42
1607625370000|2020-12-10 18:36:10|1915.2|1914.9|1915|1914.7|1915.2|1914.9|1914.9|1914.6|47
1607625380000|2020-12-10 18:36:20|1915.1|1914.8|1914.6|1914.3|1915.1|1914.8|1914.6|1914.3|19
1607625390000|2020-12-10 18:36:30|1914.4|1914.1|1914.2|1913.9|1914.4|1914.1|1914.1|1913.8|37
1607625400000|2020-12-10 18:36:40|1914|1913.7|1914.4|1914.1|1914.4|1914.1|1913.9|1913.6|187
1607625410000|2020-12-10 18:36:50|1914.3|1914|1914.2|1913.9|1914.4|1914.1|1914.2|1913.9|54
1607625420000|2020-12-10 18:37:00|1914.3|1914|1914.8|1914.5|1914.8|1914.5|1914.3|1914|35
1607625430000|2020-12-10 18:37:10|1914.7|1914.4|1915|1914.7|1915.2|1914.9|1914.7|1914.4|26
1607625440000|2020-12-10 18:37:20|1915.2|1914.9|1915.3|1915|1915.4|1915.1|1915.2|1914.9|27
1607625450000|2020-12-10 18:37:30|1915.4|1915.1|1915.2|1914.9|1915.6|1915.3|1915.2|1914.9|35
1607625460000|2020-12-10 18:37:40|1915.3|1915|1915.3|1915|1915.5|1915.2|1915.3|1915|169
1607625470000|2020-12-10 18:37:50|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915.1|1914.8|86
1607625480000|2020-12-10 18:38:00|1915.3|1915|1915.5|1915.2|1915.7|1915.4|1915.3|1915|55
1607625490000|2020-12-10 18:38:10|1915.4|1915.1|1915.8|1915.5|1915.8|1915.5|1915.4|1915.1|42
1607625500000|2020-12-10 18:38:20|1915.7|1915.4|1915.7|1915.4|1915.8|1915.5|1915.6|1915.3|115
1607625510000|2020-12-10 18:38:30|1915.6|1915.3|1915.7|1915.4|1915.7|1915.4|1915.6|1915.3|40
1607625520000|2020-12-10 18:38:40|1915.8|1915.5|1915.9|1915.6|1915.9|1915.6|1915.8|1915.5|12
1607625530000|2020-12-10 18:38:50|1916|1915.7|1916.2|1915.9|1916.2|1915.9|1915.8|1915.5|21
1607625540000|2020-12-10 18:39:00|1916.3|1916|1916.2|1915.9|1916.4|1916.1|1916.1|1915.8|28
1607625550000|2020-12-10 18:39:10|1916.3|1916|1916.8|1916.5|1916.8|1916.5|1916.2|1915.9|19
1607625560000|2020-12-10 18:39:20|1916.7|1916.4|1916.8|1916.5|1917|1916.7|1916.7|1916.4|42
1607625570000|2020-12-10 18:39:30|1916.9|1916.6|1916.9|1916.6|1917|1916.7|1916.9|1916.6|29
1607625580000|2020-12-10 18:39:40|1916.8|1916.5|1917.2|1916.9|1917.2|1916.9|1916.8|1916.5|31
1607625590000|2020-12-10 18:39:50|1917.3|1917|1916.8|1916.5|1917.3|1917|1916.8|1916.5|22
1607625600000|2020-12-10 18:40:00|1916.7|1916.4|1916.5|1916.2|1916.7|1916.4|1916.2|1915.9|26
1607625610000|2020-12-10 18:40:10|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916|1915.7|20
1607625620000|2020-12-10 18:40:20|1916.3|1916|1916|1915.7|1916.4|1916.1|1916|1915.7|12
1607625630000|2020-12-10 18:40:30|1915.9|1915.6|1915.7|1915.4|1915.9|1915.6|1915.5|1915.2|44
1607625640000|2020-12-10 18:40:40|1915.8|1915.5|1915.7|1915.4|1915.9|1915.6|1915.7|1915.4|265
1607625650000|2020-12-10 18:40:50|1915.8|1915.5|1915.7|1915.4|1915.9|1915.6|1915.7|1915.4|23
1607625660000|2020-12-10 18:41:00|1915.6|1915.3|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|29
1607625670000|2020-12-10 18:41:10|1915.3|1915|1915.2|1914.9|1915.3|1915|1915.1|1914.8|70
1607625680000|2020-12-10 18:41:20|1915.3|1915|1915|1914.7|1915.3|1915|1915|1914.7|40
1607625690000|2020-12-10 18:41:30|1914.9|1914.6|1915.3|1915|1915.4|1915.1|1914.9|1914.6|94
1607625700000|2020-12-10 18:41:40|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|10
1607625710000|2020-12-10 18:41:50|1915.1|1914.8|1914.7|1914.4|1915.1|1914.8|1914.7|1914.4|14
1607625720000|2020-12-10 18:42:00|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.9|1914.6|17
1607625730000|2020-12-10 18:42:10|1915.1|1914.8|1914.7|1914.4|1915.1|1914.8|1914.6|1914.3|12
1607625740000|2020-12-10 18:42:20|1914.8|1914.5|1915|1914.7|1915.1|1914.8|1914.7|1914.4|14
1607625750000|2020-12-10 18:42:30|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.9|1914.6|5
1607625760000|2020-12-10 18:42:40|1915.1|1914.8|1915.2|1914.9|1915.3|1915|1915.1|1914.8|114
1607625770000|2020-12-10 18:42:50|1915.3|1915|1915.4|1915.1|1915.6|1915.3|1915.3|1915|24
1607625780000|2020-12-10 18:43:00|1915.5|1915.2|1915.3|1915|1915.5|1915.2|1915.3|1915|23
1607625790000|2020-12-10 18:43:10|1915.2|1914.9|1914.8|1914.5|1915.2|1914.9|1914.8|1914.5|14
1607625800000|2020-12-10 18:43:20|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.8|1914.5|24
1607625810000|2020-12-10 18:43:30|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1914.9|1914.6|8
1607625820000|2020-12-10 18:43:40|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.6|1914.3|14
1607625830000|2020-12-10 18:43:50|1914.6|1914.3|1915|1914.7|1915|1914.7|1914.6|1914.3|25
1607625840000|2020-12-10 18:44:00|1915.1|1914.8|1915|1914.7|1915.3|1915|1915|1914.7|16
1607625850000|2020-12-10 18:44:10|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.8|1914.5|15
1607625860000|2020-12-10 18:44:20|1915|1914.7|1914.6|1914.3|1915|1914.7|1914.6|1914.3|83
1607625870000|2020-12-10 18:44:30|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.6|1914.3|18
1607625880000|2020-12-10 18:44:40|1914.6|1914.3|1914.7|1914.4|1914.7|1914.4|1914.6|1914.3|12
1607625890000|2020-12-10 18:44:50|1914.6|1914.3|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|7
1607625900000|2020-12-10 18:45:00|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|10
1607625910000|2020-12-10 18:45:10|1914.7|1914.4|1914.1|1913.8|1914.7|1914.4|1914|1913.7|23
1607625920000|2020-12-10 18:45:20|1914|1913.7|1914|1913.7|1914.1|1913.8|1913.9|1913.6|17
1607625930000|2020-12-10 18:45:30|1913.9|1913.6|1914.1|1913.8|1914.1|1913.8|1913.9|1913.6|18
1607625940000|2020-12-10 18:45:40|1914.2|1913.9|1914.3|1914|1914.4|1914.1|1914.2|1913.9|23
1607625950000|2020-12-10 18:45:50|1914.4|1914.1|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|345
1607625960000|2020-12-10 18:46:00|1914.7|1914.4|1914.8|1914.5|1914.9|1914.6|1914.6|1914.3|27
1607625970000|2020-12-10 18:46:10|1914.9|1914.6|1914.9|1914.6|1915.1|1914.8|1914.9|1914.6|28
1607625980000|2020-12-10 18:46:20|1914.8|1914.5|1914.9|1914.6|1914.9|1914.6|1914.8|1914.5|14
1607625990000|2020-12-10 18:46:30|1915|1914.7|1915|1914.7|1915.1|1914.8|1915|1914.7|31
1607626000000|2020-12-10 18:46:40|1914.8|1914.5|1914.7|1914.4|1914.8|1914.5|1914.7|1914.4|24
1607626010000|2020-12-10 18:46:50|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|23
1607626020000|2020-12-10 18:47:00|1914.7|1914.4|1914.3|1914|1914.8|1914.5|1914.2|1913.9|29
1607626030000|2020-12-10 18:47:10|1914.2|1913.9|1913.8|1913.5|1914.2|1913.9|1913.6|1913.3|230
1607626040000|2020-12-10 18:47:20|1913.6|1913.3|1913.4|1913.1|1913.9|1913.6|1913.3|1913|90
1607626050000|2020-12-10 18:47:30|1913.3|1913|1913.5|1913.2|1913.5|1913.2|1913.3|1913|78
1607626060000|2020-12-10 18:47:40|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|43
1607626070000|2020-12-10 18:47:50|1913.5|1913.2|1913.7|1913.4|1913.8|1913.5|1913.5|1913.2|13
1607626080000|2020-12-10 18:48:00|1913.6|1913.3|1914.1|1913.8|1914.2|1913.9|1913.6|1913.3|17
1607626090000|2020-12-10 18:48:10|1914.2|1913.9|1914.1|1913.8|1914.5|1914.2|1914.1|1913.8|28
1607626100000|2020-12-10 18:48:20|1914|1913.7|1914.5|1914.2|1914.5|1914.2|1914|1913.7|23
1607626110000|2020-12-10 18:48:30|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|12
1607626120000|2020-12-10 18:48:40|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.3|1914|31
1607626130000|2020-12-10 18:48:50|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.4|1914.1|26
1607626140000|2020-12-10 18:49:00|1914.6|1914.3|1914.6|1914.3|1914.7|1914.4|1914.5|1914.2|17
1607626150000|2020-12-10 18:49:10|1914.5|1914.2|1914.8|1914.5|1914.8|1914.5|1914.5|1914.2|34
1607626160000|2020-12-10 18:49:20|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.8|1914.5|13
1607626170000|2020-12-10 18:49:30|1915.1|1914.8|1914.5|1914.2|1915.1|1914.8|1914.5|1914.2|40
1607626180000|2020-12-10 18:49:40|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.3|1914|18
1607626190000|2020-12-10 18:49:50|1914.6|1914.3|1914.8|1914.5|1914.8|1914.5|1914.6|1914.3|7
1607626200000|2020-12-10 18:50:00|1914.9|1914.6|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|51
1607626210000|2020-12-10 18:50:10|1914.5|1914.2|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|15
1607626220000|2020-12-10 18:50:20|1914.4|1914.1|1914.3|1914|1914.6|1914.3|1914.3|1914|40
1607626230000|2020-12-10 18:50:30|1914.4|1914.1|1914|1913.7|1914.4|1914.1|1914|1913.7|63
1607626240000|2020-12-10 18:50:40|||||||||73
1607626250000|2020-12-10 18:50:50|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.7|1913.4|10
1607626260000|2020-12-10 18:51:00|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|22
1607626270000|2020-12-10 18:51:10|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|8
1607626280000|2020-12-10 18:51:20|1914|1913.7|1914.2|1913.9|1914.3|1914|1914|1913.7|12
1607626290000|2020-12-10 18:51:30|1914.3|1914|1914.1|1913.8|1914.3|1914|1914.1|1913.8|45
1607626300000|2020-12-10 18:51:40|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.9|1913.6|9
1607626310000|2020-12-10 18:51:50|1914|1913.7|1914.2|1913.9|1914.2|1913.9|1914|1913.7|25
1607626320000|2020-12-10 18:52:00|1914.3|1914|1914.4|1914.1|1914.5|1914.2|1914.3|1914|72
1607626330000|2020-12-10 18:52:10|1914.5|1914.2|1914.3|1914|1914.5|1914.2|1914.2|1913.9|24
1607626340000|2020-12-10 18:52:20|1914.4|1914.1|1914.3|1914|1914.4|1914.1|1914.2|1913.9|22
1607626350000|2020-12-10 18:52:30|1914.2|1913.9|1914.3|1914|1914.3|1914|1914.2|1913.9|4
1607626360000|2020-12-10 18:52:40|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.4|1914.1|72
1607626370000|2020-12-10 18:52:50|1914.7|1914.4|1914.5|1914.2|1914.7|1914.4|1914.5|1914.2|45
1607626380000|2020-12-10 18:53:00|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.3|1914|25
1607626390000|2020-12-10 18:53:10|1914.4|1914.1|1914.3|1914|1914.4|1914.1|1914.3|1914|14
1607626400000|2020-12-10 18:53:20|1914.2|1913.9|1914.3|1914|1914.3|1914|1914.1|1913.8|65
1607626410000|2020-12-10 18:53:30|1914.4|1914.1|1915|1914.7|1915|1914.7|1914.4|1914.1|54
1607626420000|2020-12-10 18:53:40|1915.1|1914.8|1914.9|1914.6|1915.1|1914.8|1914.9|1914.6|44
1607626430000|2020-12-10 18:53:50|1915|1914.7|1915.3|1915|1915.3|1915|1915|1914.7|34
1607626440000|2020-12-10 18:54:00|1915.4|1915.1|1915.7|1915.4|1915.8|1915.5|1915.4|1915.1|48
1607626450000|2020-12-10 18:54:10|1915.8|1915.5|1916.1|1915.8|1916.1|1915.8|1915.8|1915.5|31
1607626460000|2020-12-10 18:54:20|1916|1915.7|1915.9|1915.6|1916|1915.7|1915.7|1915.4|39
1607626470000|2020-12-10 18:54:30|1915.8|1915.5|1915.5|1915.2|1915.8|1915.5|1915.3|1915|52
1607626480000|2020-12-10 18:54:40|1915.4|1915.1|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|36
1607626490000|2020-12-10 18:54:50|1915.8|1915.5|1915.6|1915.3|1915.8|1915.5|1915.4|1915.1|47
1607626500000|2020-12-10 18:55:00|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.3|1915|58
1607626510000|2020-12-10 18:55:10|1915.6|1915.3|1915.3|1915|1915.6|1915.3|1915.2|1914.9|29
1607626520000|2020-12-10 18:55:20|1915.4|1915.1|1915|1914.7|1915.4|1915.1|1915|1914.7|34
1607626530000|2020-12-10 18:55:30|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1915|1914.7|51
1607626540000|2020-12-10 18:55:40|1915.3|1915|1915.7|1915.4|1915.7|1915.4|1915.2|1914.9|23
1607626550000|2020-12-10 18:55:50|1915.8|1915.5|1915.5|1915.2|1915.8|1915.5|1915.5|1915.2|8
1607626560000|2020-12-10 18:56:00|1915.4|1915.1|1915.6|1915.3|1915.6|1915.3|1915.4|1915.1|67
1607626570000|2020-12-10 18:56:10|1915.5|1915.2|1915.5|1915.2|1915.6|1915.3|1915.5|1915.2|12
1607626580000|2020-12-10 18:56:20|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|4
1607626590000|2020-12-10 18:56:30|1915.3|1915|1915.2|1914.9|1915.3|1915|1915.1|1914.8|65
1607626600000|2020-12-10 18:56:40|1915.3|1915|1914.9|1914.6|1915.3|1915|1914.9|1914.6|16
1607626610000|2020-12-10 18:56:50|1915|1914.7|1915.3|1915|1915.3|1915|1914.9|1914.6|48
1607626620000|2020-12-10 18:57:00|1915.2|1914.9|1914.7|1914.4|1915.2|1914.9|1914.5|1914.2|45
1607626630000|2020-12-10 18:57:10|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.3|1914|56
1607626640000|2020-12-10 18:57:20|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.4|1914.1|36
1607626650000|2020-12-10 18:57:30|1914.3|1914|1913.7|1913.4|1914.3|1914|1913.6|1913.3|134
1607626660000|2020-12-10 18:57:40|1913.6|1913.3|1914|1913.7|1914.1|1913.8|1913.6|1913.3|31
1607626670000|2020-12-10 18:57:50|1913.9|1913.6|1914.5|1914.2|1914.6|1914.3|1913.9|1913.6|41
1607626680000|2020-12-10 18:58:00|1914.6|1914.3|1915|1914.7|1915.1|1914.8|1914.6|1914.3|39
1607626690000|2020-12-10 18:58:10|1915.1|1914.8|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|20
1607626700000|2020-12-10 18:58:20|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.5|1914.2|13
1607626710000|2020-12-10 18:58:30|1914.7|1914.4|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|23
1607626720000|2020-12-10 18:58:40|1914.7|1914.4|1914.7|1914.4|1914.8|1914.5|1914.7|1914.4|17
1607626730000|2020-12-10 18:58:50|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|13
1607626740000|2020-12-10 18:59:00|1914.4|1914.1|1914.4|1914.1|1914.5|1914.2|1914.3|1914|34
1607626750000|2020-12-10 18:59:10|1914.3|1914|1914.4|1914.1|1914.5|1914.2|1914.3|1914|14
1607626760000|2020-12-10 18:59:20|1914.5|1914.2|1914.9|1914.6|1914.9|1914.6|1914.5|1914.2|18
1607626770000|2020-12-10 18:59:30|1915|1914.7|1915.3|1915|1915.4|1915.1|1915|1914.7|70
1607626780000|2020-12-10 18:59:40|1915.2|1914.9|1915.2|1914.9|1915.4|1915.1|1915.2|1914.9|18
1607626790000|2020-12-10 18:59:50|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|11
1607626800000|2020-12-10 19:00:00|1915.7|1915.4|1916.2|1915.9|1916.6|1916.3|1915.7|1915.4|327
1607626810000|2020-12-10 19:00:10|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1915.8|1915.5|75
1607626820000|2020-12-10 19:00:20|1916|1915.7|1915.4|1915.1|1916.1|1915.8|1915.4|1915.1|106
1607626830000|2020-12-10 19:00:30|1915.6|1915.3|1915.8|1915.5|1915.8|1915.5|1915.5|1915.2|13
1607626840000|2020-12-10 19:00:40|1915.9|1915.6|1915.8|1915.5|1916|1915.7|1915.7|1915.4|39
1607626850000|2020-12-10 19:00:50|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.8|1915.5|26
1607626860000|2020-12-10 19:01:00|1915.9|1915.6|1915.8|1915.5|1916|1915.7|1915.7|1915.4|35
1607626870000|2020-12-10 19:01:10|1915.7|1915.4|1914.5|1914.2|1915.7|1915.4|1914.5|1914.2|82
1607626880000|2020-12-10 19:01:20|1914.6|1914.3|1913.8|1913.5|1914.6|1914.3|1913.8|1913.5|320
1607626890000|2020-12-10 19:01:30|1913.7|1913.4|1913.4|1913.1|1913.8|1913.5|1913.3|1913|84
1607626900000|2020-12-10 19:01:40|1913.6|1913.3|1913.2|1912.9|1913.7|1913.4|1912.9|1912.6|76
1607626910000|2020-12-10 19:01:50|1913.1|1912.8|1913.2|1912.9|1913.4|1913.1|1913.1|1912.8|18
1607626920000|2020-12-10 19:02:00|1913.5|1913.2|1912.8|1912.5|1913.5|1913.2|1912.5|1912.2|106
1607626930000|2020-12-10 19:02:10|1913|1912.7|1913.5|1913.2|1913.5|1913.2|1913|1912.7|44
1607626940000|2020-12-10 19:02:20|1913.4|1913.1|1913.2|1912.9|1913.6|1913.3|1913.2|1912.9|39
1607626950000|2020-12-10 19:02:30|1913.3|1913|1913.7|1913.4|1913.8|1913.5|1913.3|1913|358
1607626960000|2020-12-10 19:02:40|1913.5|1913.2|1913.2|1912.9|1913.5|1913.2|1913.2|1912.9|143
1607626970000|2020-12-10 19:02:50|1913.3|1913|1913.6|1913.3|1913.6|1913.3|1913.3|1913|21
1607626980000|2020-12-10 19:03:00|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.3|1913|24
1607626990000|2020-12-10 19:03:10|1913.4|1913.1|1913.4|1913.1|1913.5|1913.2|1913.2|1912.9|37
1607627000000|2020-12-10 19:03:20|1913.6|1913.3|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|14
1607627010000|2020-12-10 19:03:30|1913.6|1913.3|1913.4|1913.1|1913.6|1913.3|1913.3|1913|12
1607627020000|2020-12-10 19:03:40|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|18
1607627030000|2020-12-10 19:03:50|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1912.8|1912.5|29
1607627040000|2020-12-10 19:04:00|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|43
1607627050000|2020-12-10 19:04:10|1913.8|1913.5|1913.8|1913.5|1914.1|1913.8|1913.7|1913.4|22
1607627060000|2020-12-10 19:04:20|1913.7|1913.4|1913.7|1913.4|1913.9|1913.6|1913.7|1913.4|20
1607627070000|2020-12-10 19:04:30|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|16
1607627080000|2020-12-10 19:04:40|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.7|1913.4|10
1607627090000|2020-12-10 19:04:50|1913.5|1913.2|1913.7|1913.4|1913.7|1913.4|1913.5|1913.2|13
1607627100000|2020-12-10 19:05:00|1913.8|1913.5|1914|1913.7|1914|1913.7|1913.6|1913.3|56
1607627110000|2020-12-10 19:05:10|1913.9|1913.6|1914.1|1913.8|1914.2|1913.9|1913.9|1913.6|13
1607627120000|2020-12-10 19:05:20|1914.2|1913.9|1914.2|1913.9|1914.4|1914.1|1914.2|1913.9|24
1607627130000|2020-12-10 19:05:30|1914.1|1913.8|1914|1913.7|1914.2|1913.9|1914|1913.7|41
1607627140000|2020-12-10 19:05:40|1914.1|1913.8|1914|1913.7|1914.2|1913.9|1913.9|1913.6|115
1607627150000|2020-12-10 19:05:50|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.8|1913.5|28
1607627160000|2020-12-10 19:06:00|1914.2|1913.9|1914.5|1914.2|1914.6|1914.3|1914.2|1913.9|18
1607627170000|2020-12-10 19:06:10|1914.6|1914.3|1914.6|1914.3|1914.7|1914.4|1914.4|1914.1|44
1607627180000|2020-12-10 19:06:20|1914.5|1914.2|1914.9|1914.6|1914.9|1914.6|1914.4|1914.1|36
1607627190000|2020-12-10 19:06:30|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.6|1914.3|12
1607627200000|2020-12-10 19:06:40|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.6|1914.3|11
1607627210000|2020-12-10 19:06:50|1914.7|1914.4|1914.3|1914|1914.7|1914.4|1914.2|1913.9|8
1607627220000|2020-12-10 19:07:00|1914.1|1913.8|1914.6|1914.3|1914.6|1914.3|1914.1|1913.8|19
1607627230000|2020-12-10 19:07:10|1914.8|1914.5|1914.4|1914.1|1914.8|1914.5|1914.4|1914.1|18
1607627240000|2020-12-10 19:07:20|1914.5|1914.2|1914.8|1914.5|1914.8|1914.5|1914.5|1914.2|16
1607627250000|2020-12-10 19:07:30|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.7|1914.4|13
1607627260000|2020-12-10 19:07:40|1915|1914.7|1914.7|1914.4|1915|1914.7|1914.7|1914.4|29
1607627270000|2020-12-10 19:07:50|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.8|1914.5|27
1607627280000|2020-12-10 19:08:00|1914.7|1914.4|1914.4|1914.1|1914.7|1914.4|1914.4|1914.1|37
1607627290000|2020-12-10 19:08:10|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|18
1607627300000|2020-12-10 19:08:20|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.3|1914|7
1607627310000|2020-12-10 19:08:30|1914.3|1914|1914.3|1914|1914.4|1914.1|1914.3|1914|45
1607627320000|2020-12-10 19:08:40|1914.2|1913.9|1914.5|1914.2|1914.5|1914.2|1914.2|1913.9|41
1607627330000|2020-12-10 19:08:50|1914.4|1914.1|1914.5|1914.2|1914.8|1914.5|1914.4|1914.1|37
1607627340000|2020-12-10 19:09:00|1914.8|1914.5|1914.9|1914.6|1914.9|1914.6|1914.8|1914.5|8
1607627350000|2020-12-10 19:09:10|1915|1914.7|1914.8|1914.5|1915|1914.7|1914.8|1914.5|7
1607627360000|2020-12-10 19:09:20|1915|1914.7|1915|1914.7|1915.2|1914.9|1915|1914.7|51
1607627370000|2020-12-10 19:09:30|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.8|1914.5|18
1607627380000|2020-12-10 19:09:40|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.8|1914.5|21
1607627390000|2020-12-10 19:09:50|1915.1|1914.8|1915.4|1915.1|1915.4|1915.1|1915|1914.7|33
1607627400000|2020-12-10 19:10:00|1915.3|1915|1915.4|1915.1|1915.5|1915.2|1915.2|1914.9|23
1607627410000|2020-12-10 19:10:10|1915.2|1914.9|1914.8|1914.5|1915.2|1914.9|1914.8|1914.5|15
1607627420000|2020-12-10 19:10:20|1914.6|1914.3|1914.7|1914.4|1914.9|1914.6|1914.6|1914.3|9
1607627430000|2020-12-10 19:10:30|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.2|1913.9|21
1607627440000|2020-12-10 19:10:40|1914.2|1913.9|1913.7|1913.4|1914.2|1913.9|1913.6|1913.3|35
1607627450000|2020-12-10 19:10:50|1913.6|1913.3|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|26
1607627460000|2020-12-10 19:11:00|1913.3|1913|1913.1|1912.8|1913.3|1913|1913|1912.7|66
1607627470000|2020-12-10 19:11:10|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.3|1913|22
1607627480000|2020-12-10 19:11:20|1913.2|1912.9|1913.1|1912.8|1913.3|1913|1913.1|1912.8|18
1607627490000|2020-12-10 19:11:30|1912.9|1912.6|1912.9|1912.6|1913|1912.7|1912.8|1912.5|53
1607627500000|2020-12-10 19:11:40|1913|1912.7|1913.7|1913.4|1913.7|1913.4|1913|1912.7|15
1607627510000|2020-12-10 19:11:50|1913.6|1913.3|1913.1|1912.8|1913.6|1913.3|1913.1|1912.8|20
1607627520000|2020-12-10 19:12:00|1912.9|1912.6|1912.8|1912.5|1913|1912.7|1912.8|1912.5|35
1607627530000|2020-12-10 19:12:10|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.6|1912.3|13
1607627540000|2020-12-10 19:12:20|1912.6|1912.3|1912.9|1912.6|1912.9|1912.6|1912.6|1912.3|12
1607627550000|2020-12-10 19:12:30|1913|1912.7|1913.2|1912.9|1913.3|1913|1913|1912.7|100
1607627560000|2020-12-10 19:12:40|1913.3|1913|1912.6|1912.3|1913.4|1913.1|1912.5|1912.2|37
1607627570000|2020-12-10 19:12:50|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|4
1607627580000|2020-12-10 19:13:00|1912.6|1912.3|1911.9|1911.6|1912.6|1912.3|1911.9|1911.6|66
1607627590000|2020-12-10 19:13:10|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|44
1607627600000|2020-12-10 19:13:20|1911.4|1911.1|1911.4|1911.1|1911.6|1911.3|1911.3|1911|39
1607627610000|2020-12-10 19:13:30|1911.6|1911.3|1912.2|1911.9|1912.3|1912|1911.6|1911.3|50
1607627620000|2020-12-10 19:13:40|1912.3|1912|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|12
1607627630000|2020-12-10 19:13:50|1912.3|1912|1912.3|1912|1912.4|1912.1|1912.3|1912|17
1607627640000|2020-12-10 19:14:00|1912.4|1912.1|1912.6|1912.3|1912.8|1912.5|1912.4|1912.1|97
1607627650000|2020-12-10 19:14:10|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.4|1912.1|28
1607627660000|2020-12-10 19:14:20|1912.7|1912.4|1912.3|1912|1912.7|1912.4|1912.3|1912|12
1607627670000|2020-12-10 19:14:30|1912.4|1912.1|1912.2|1911.9|1912.7|1912.4|1912.2|1911.9|53
1607627680000|2020-12-10 19:14:40|1912.1|1911.8|1912.3|1912|1912.4|1912.1|1912.1|1911.8|38
1607627690000|2020-12-10 19:14:50|1912.1|1911.8|1911.9|1911.6|1912.1|1911.8|1911.8|1911.5|38
1607627700000|2020-12-10 19:15:00|1911.8|1911.5|1911.7|1911.4|1911.9|1911.6|1911.6|1911.3|22
1607627710000|2020-12-10 19:15:10|1911.8|1911.5|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|32
1607627720000|2020-12-10 19:15:20|1912|1911.7|1912.2|1911.9|1912.4|1912.1|1911.9|1911.6|60
1607627730000|2020-12-10 19:15:30|1912|1911.7|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|72
1607627740000|2020-12-10 19:15:40|1912.1|1911.8|1911.3|1911|1912.1|1911.8|1911.3|1911|105
1607627750000|2020-12-10 19:15:50|1911.4|1911.1|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|33
1607627760000|2020-12-10 19:16:00|1911.6|1911.3|1911.9|1911.6|1911.9|1911.6|1911.5|1911.2|23
1607627770000|2020-12-10 19:16:10|1911.6|1911.3|1911.5|1911.2|1911.6|1911.3|1911.5|1911.2|16
1607627780000|2020-12-10 19:16:20|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.4|1911.1|26
1607627790000|2020-12-10 19:16:30|1911.8|1911.5|1911.2|1910.9|1911.8|1911.5|1911.2|1910.9|96
1607627800000|2020-12-10 19:16:40|1911.3|1911|1911.3|1911|1911.4|1911.1|1910.9|1910.6|46
1607627810000|2020-12-10 19:16:50|1911.2|1910.9|1910.9|1910.6|1911.2|1910.9|1910.8|1910.5|16
1607627820000|2020-12-10 19:17:00|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.5|1910.2|73
1607627830000|2020-12-10 19:17:10|1910.7|1910.4|1910.7|1910.4|1910.8|1910.5|1910.6|1910.3|31
1607627840000|2020-12-10 19:17:20|1910.8|1910.5|1910.9|1910.6|1911|1910.7|1910.6|1910.3|59
1607627850000|2020-12-10 19:17:30|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.7|1910.4|51
1607627860000|2020-12-10 19:17:40|1911.1|1910.8|1911.1|1910.8|1911.3|1911|1911|1910.7|36
1607627870000|2020-12-10 19:17:50|1911.2|1910.9|1911.4|1911.1|1911.5|1911.2|1911.2|1910.9|13
1607627880000|2020-12-10 19:18:00|1911.5|1911.2|1911.7|1911.4|1912.1|1911.8|1911.5|1911.2|33
1607627890000|2020-12-10 19:18:10|1911.6|1911.3|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|23
1607627900000|2020-12-10 19:18:20|1911.6|1911.3|1911.1|1910.8|1911.6|1911.3|1911.1|1910.8|20
1607627910000|2020-12-10 19:18:30|1911.3|1911|1911.3|1911|1911.4|1911.1|1911.2|1910.9|27
1607627920000|2020-12-10 19:18:40|1911.2|1910.9|1910.8|1910.5|1911.2|1910.9|1910.6|1910.3|96
1607627930000|2020-12-10 19:18:50|1910.9|1910.6|1910.8|1910.5|1911.1|1910.8|1910.8|1910.5|37
1607627940000|2020-12-10 19:19:00|1910.7|1910.4|1910|1909.7|1910.7|1910.4|1910|1909.7|44
1607627950000|2020-12-10 19:19:10|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.7|1909.4|24
1607627960000|2020-12-10 19:19:20|1909.7|1909.4|1910.6|1910.3|1910.6|1910.3|1909.7|1909.4|34
1607627970000|2020-12-10 19:19:30|1910.7|1910.4|1910.8|1910.5|1910.9|1910.6|1910.6|1910.3|30
1607627980000|2020-12-10 19:19:40|1910.9|1910.6|1911.3|1911|1911.5|1911.2|1910.8|1910.5|37
1607627990000|2020-12-10 19:19:50|1911.4|1911.1|1911.6|1911.3|1911.6|1911.3|1911.4|1911.1|19
1607628000000|2020-12-10 19:20:00|1911.4|1911.1|1910.7|1910.4|1911.5|1911.2|1910.6|1910.3|164
1607628010000|2020-12-10 19:20:10|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.2|1909.9|60
1607628020000|2020-12-10 19:20:20|1910.2|1909.9|1910.7|1910.4|1910.7|1910.4|1910.2|1909.9|14
1607628030000|2020-12-10 19:20:30|1910.9|1910.6|1911.2|1910.9|1911.3|1911|1910.6|1910.3|102
1607628040000|2020-12-10 19:20:40|1911.3|1911|1911.5|1911.2|1911.5|1911.2|1911.1|1910.8|25
1607628050000|2020-12-10 19:20:50|1911.3|1911|1911.1|1910.8|1911.3|1911|1911.1|1910.8|18
1607628060000|2020-12-10 19:21:00|1911.2|1910.9|1911.1|1910.8|1911.2|1910.9|1910.9|1910.6|22
1607628070000|2020-12-10 19:21:10|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1911|1910.7|33
1607628080000|2020-12-10 19:21:20|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|44
1607628090000|2020-12-10 19:21:30|1910.5|1910.2|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|12
1607628100000|2020-12-10 19:21:40|1910.6|1910.3|1910.5|1910.2|1910.7|1910.4|1910.5|1910.2|17
1607628110000|2020-12-10 19:21:50|1910.6|1910.3|1911|1910.7|1911|1910.7|1910.5|1910.2|135
1607628120000|2020-12-10 19:22:00|1910.8|1910.5|1910.5|1910.2|1910.8|1910.5|1910.5|1910.2|38
1607628130000|2020-12-10 19:22:10|1910.4|1910.1|1910.1|1909.8|1910.5|1910.2|1910.1|1909.8|66
1607628140000|2020-12-10 19:22:20|1910|1909.7|1909.7|1909.4|1910|1909.7|1909.7|1909.4|17
1607628150000|2020-12-10 19:22:30|1909.6|1909.3|1909.8|1909.5|1910.1|1909.8|1909.6|1909.3|21
1607628160000|2020-12-10 19:22:40|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.6|1909.3|15
1607628170000|2020-12-10 19:22:50|1909.9|1909.6|1909.7|1909.4|1909.9|1909.6|1909.7|1909.4|37
1607628180000|2020-12-10 19:23:00|1910|1909.7|1909.9|1909.6|1910.2|1909.9|1909.8|1909.5|39
1607628190000|2020-12-10 19:23:10|1909.8|1909.5|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|30
1607628200000|2020-12-10 19:23:20|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.6|1909.3|12
1607628210000|2020-12-10 19:23:30|1909.9|1909.6|1909.6|1909.3|1910|1909.7|1909.5|1909.2|59
1607628220000|2020-12-10 19:23:40|1909.5|1909.2|1909.3|1909|1909.6|1909.3|1909.3|1909|32
1607628230000|2020-12-10 19:23:50|1909.4|1909.1|1909.4|1909.1|1909.5|1909.2|1909.2|1908.9|27
1607628240000|2020-12-10 19:24:00|1909.3|1909|1909|1908.7|1909.4|1909.1|1909|1908.7|58
1607628250000|2020-12-10 19:24:10|1909.3|1909|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|40
1607628260000|2020-12-10 19:24:20|1909|1908.7|1909|1908.7|1909.2|1908.9|1908.9|1908.6|26
1607628270000|2020-12-10 19:24:30|1908.8|1908.5|1909.2|1908.9|1909.3|1909|1908.8|1908.5|42
1607628280000|2020-12-10 19:24:40|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|14
1607628290000|2020-12-10 19:24:50|1909.8|1909.5|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|19
1607628300000|2020-12-10 19:25:00|1909.7|1909.4|1910.1|1909.8|1910.3|1910|1909.6|1909.3|75
1607628310000|2020-12-10 19:25:10|1910.3|1910|1910.3|1910|1910.5|1910.2|1910.2|1909.9|25
1607628320000|2020-12-10 19:25:20|1910.2|1909.9|1910.5|1910.2|1910.5|1910.2|1910.2|1909.9|7
1607628330000|2020-12-10 19:25:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|23
1607628340000|2020-12-10 19:25:40|1910.5|1910.2|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|12
1607628350000|2020-12-10 19:25:50|1910.6|1910.3|1910.8|1910.5|1910.8|1910.5|1910.6|1910.3|24
1607628360000|2020-12-10 19:26:00|1910.6|1910.3|1910.9|1910.6|1911|1910.7|1910.4|1910.1|64
1607628370000|2020-12-10 19:26:10|1911|1910.7|1910.9|1910.6|1911|1910.7|1910.6|1910.3|30
1607628380000|2020-12-10 19:26:20|1911|1910.7|1911.3|1911|1911.3|1911|1911|1910.7|25
1607628390000|2020-12-10 19:26:30|1911.2|1910.9|1911.4|1911.1|1911.6|1911.3|1911.2|1910.9|82
1607628400000|2020-12-10 19:26:40|1911.2|1910.9|1911.8|1911.5|1911.8|1911.5|1911.2|1910.9|47
1607628410000|2020-12-10 19:26:50|1911.7|1911.4|1911.8|1911.5|1911.9|1911.6|1911.7|1911.4|29
1607628420000|2020-12-10 19:27:00|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|30
1607628430000|2020-12-10 19:27:10|1911.6|1911.3|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|14
1607628440000|2020-12-10 19:27:20|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|6
1607628450000|2020-12-10 19:27:30|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.5|1911.2|37
1607628460000|2020-12-10 19:27:40|1911.5|1911.2|1911.1|1910.8|1911.5|1911.2|1911.1|1910.8|8
1607628470000|2020-12-10 19:27:50|1911|1910.7|1911.1|1910.8|1911.2|1910.9|1911|1910.7|36
1607628480000|2020-12-10 19:28:00|1911|1910.7|1911.4|1911.1|1911.4|1911.1|1911|1910.7|18
1607628490000|2020-12-10 19:28:10|1911.3|1911|1911.3|1911|1911.5|1911.2|1911.2|1910.9|55
1607628500000|2020-12-10 19:28:20|1911.4|1911.1|1911.2|1910.9|1911.4|1911.1|1911.2|1910.9|8
1607628510000|2020-12-10 19:28:30|1911.3|1911|1910.8|1910.5|1911.3|1911|1910.8|1910.5|11
1607628520000|2020-12-10 19:28:40|1911|1910.7|1911|1910.7|1911.1|1910.8|1910.8|1910.5|32
1607628530000|2020-12-10 19:28:50|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|6
1607628540000|2020-12-10 19:29:00|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.8|1910.5|111
1607628550000|2020-12-10 19:29:10|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.3|1910|43
1607628560000|2020-12-10 19:29:20|1910.7|1910.4|1911|1910.7|1911|1910.7|1910.7|1910.4|13
1607628570000|2020-12-10 19:29:30|1910.9|1910.6|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|60
1607628580000|2020-12-10 19:29:40|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.3|1910|28
1607628590000|2020-12-10 19:29:50|1910.7|1910.4|1910.3|1910|1910.7|1910.4|1910.3|1910|68
1607628600000|2020-12-10 19:30:00|1910.1|1909.8|1909.8|1909.5|1910.1|1909.8|1909.6|1909.3|40
1607628610000|2020-12-10 19:30:10|1909.7|1909.4|1910.6|1910.3|1910.6|1910.3|1909.7|1909.4|94
1607628620000|2020-12-10 19:30:20|1910.4|1910.1|1910.8|1910.5|1910.8|1910.5|1910.4|1910.1|52
1607628630000|2020-12-10 19:30:30|1910.9|1910.6|1910.2|1909.9|1910.9|1910.6|1910.1|1909.8|51
1607628640000|2020-12-10 19:30:40|1910.1|1909.8|1909.9|1909.6|1910.1|1909.8|1909.9|1909.6|1140
1607628650000|2020-12-10 19:30:50|1910.1|1909.8|1909.6|1909.3|1910.1|1909.8|1909.5|1909.2|10
1607628660000|2020-12-10 19:31:00|1909.7|1909.4|1910.4|1910.1|1910.5|1910.2|1909.7|1909.4|92
1607628670000|2020-12-10 19:31:10|1910.3|1910|1910.5|1910.2|1910.6|1910.3|1910.3|1910|10
1607628680000|2020-12-10 19:31:20|1910.3|1910|1910.7|1910.4|1910.7|1910.4|1910.3|1910|10
1607628690000|2020-12-10 19:31:30|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|73
1607628700000|2020-12-10 19:31:40|1910.7|1910.4|1910.4|1910.1|1910.7|1910.4|1910.3|1910|30
1607628710000|2020-12-10 19:31:50|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|71
1607628720000|2020-12-10 19:32:00|1910.2|1909.9|1909.9|1909.6|1910.2|1909.9|1909.7|1909.4|18
1607628730000|2020-12-10 19:32:10|1910.1|1909.8|1910|1909.7|1910.2|1909.9|1910|1909.7|513
1607628740000|2020-12-10 19:32:20|1910.1|1909.8|1910.8|1910.5|1910.9|1910.6|1910.1|1909.8|13
1607628750000|2020-12-10 19:32:30|1910.9|1910.6|1910.9|1910.6|1911.1|1910.8|1910.7|1910.4|66
1607628760000|2020-12-10 19:32:40|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.8|1910.5|17
1607628770000|2020-12-10 19:32:50|1910.7|1910.4|1910.7|1910.4|1910.9|1910.6|1910.5|1910.2|16
1607628780000|2020-12-10 19:33:00|1910.5|1910.2|1911.3|1911|1911.3|1911|1910.4|1910.1|95
1607628790000|2020-12-10 19:33:10|1911.4|1911.1|1911.7|1911.4|1911.7|1911.4|1911.4|1911.1|48
1607628800000|2020-12-10 19:33:20|1911.6|1911.3|1912|1911.7|1912.1|1911.8|1911.6|1911.3|44
1607628810000|2020-12-10 19:33:30|1912.1|1911.8|1912.2|1911.9|1912.2|1911.9|1912|1911.7|30
1607628820000|2020-12-10 19:33:40|1912.1|1911.8|1912.2|1911.9|1912.3|1912|1912|1911.7|36
1607628830000|2020-12-10 19:33:50|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.3|1912|108
1607628840000|2020-12-10 19:34:00|1912.5|1912.2|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|46
1607628850000|2020-12-10 19:34:10|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|36
1607628860000|2020-12-10 19:34:20|1912.6|1912.3|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|17
1607628870000|2020-12-10 19:34:30|1912.5|1912.2|1912.3|1912|1912.6|1912.3|1912.3|1912|21
1607628880000|2020-12-10 19:34:40|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|19
1607628890000|2020-12-10 19:34:50|1912.4|1912.1|1912.3|1912|1912.5|1912.2|1912.2|1911.9|30
1607628900000|2020-12-10 19:35:00|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1911.8|1911.5|69
1607628910000|2020-12-10 19:35:10|1911.9|1911.6|1912.4|1912.1|1912.4|1912.1|1911.9|1911.6|38
1607628920000|2020-12-10 19:35:20|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|23
1607628930000|2020-12-10 19:35:30|1912.8|1912.5|1912.6|1912.3|1912.8|1912.5|1912.5|1912.2|31
1607628940000|2020-12-10 19:35:40|1912.7|1912.4|1912.4|1912.1|1912.7|1912.4|1912.4|1912.1|47
1607628950000|2020-12-10 19:35:50|1912.6|1912.3|1912.8|1912.5|1913.1|1912.8|1912.6|1912.3|65
1607628960000|2020-12-10 19:36:00|1912.9|1912.6|1913.1|1912.8|1913.2|1912.9|1912.9|1912.6|33
1607628970000|2020-12-10 19:36:10|1913.2|1912.9|1913|1912.7|1913.2|1912.9|1913|1912.7|5
1607628980000|2020-12-10 19:36:20|1912.7|1912.4|1912.8|1912.5|1912.9|1912.6|1912.7|1912.4|478
1607628990000|2020-12-10 19:36:30|1912.9|1912.6|1913.1|1912.8|1913.1|1912.8|1912.9|1912.6|5
1607629000000|2020-12-10 19:36:40|1913|1912.7|1912.7|1912.4|1913|1912.7|1912.7|1912.4|26
1607629010000|2020-12-10 19:36:50|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|10
1607629020000|2020-12-10 19:37:00|1913|1912.7|1913.2|1912.9|1913.3|1913|1913|1912.7|27
1607629030000|2020-12-10 19:37:10|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.2|1912.9|18
1607629040000|2020-12-10 19:37:20|1913.4|1913.1|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|29
1607629050000|2020-12-10 19:37:30|1913.7|1913.4|1913.4|1913.1|1913.7|1913.4|1913.3|1913|38
1607629060000|2020-12-10 19:37:40|1913.3|1913|1913.9|1913.6|1913.9|1913.6|1913.3|1913|61
1607629070000|2020-12-10 19:37:50|1913.8|1913.5|1914|1913.7|1914.1|1913.8|1913.8|1913.5|896
1607629080000|2020-12-10 19:38:00|1913.8|1913.5|1914.1|1913.8|1914.3|1914|1913.8|1913.5|85
1607629090000|2020-12-10 19:38:10|1914.2|1913.9|1914.5|1914.2|1914.5|1914.2|1914.2|1913.9|56
1607629100000|2020-12-10 19:38:20|1914.3|1914|1914.5|1914.2|1914.5|1914.2|1914.3|1914|24
1607629110000|2020-12-10 19:38:30|1914.4|1914.1|1914.3|1914|1914.5|1914.2|1914.3|1914|32
1607629120000|2020-12-10 19:38:40|1914.2|1913.9|1914.7|1914.4|1914.7|1914.4|1914.2|1913.9|53
1607629130000|2020-12-10 19:38:50|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1915|1914.7|47
1607629140000|2020-12-10 19:39:00|1915|1914.7|1914.6|1914.3|1915|1914.7|1914.6|1914.3|48
1607629150000|2020-12-10 19:39:10|1914.7|1914.4|1914.8|1914.5|1914.9|1914.6|1914.7|1914.4|9
1607629160000|2020-12-10 19:39:20|1914.9|1914.6|1915.1|1914.8|1915.1|1914.8|1914.8|1914.5|12
1607629170000|2020-12-10 19:39:30|1915.2|1914.9|1915.4|1915.1|1915.7|1915.4|1915.2|1914.9|27
1607629180000|2020-12-10 19:39:40|1915.5|1915.2|1915.4|1915.1|1915.6|1915.3|1915.4|1915.1|28
1607629190000|2020-12-10 19:39:50|1915.2|1914.9|1915.4|1915.1|1915.4|1915.1|1915.2|1914.9|14
1607629200000|2020-12-10 19:40:00|1915.3|1915|1914.9|1914.6|1915.3|1915|1914.7|1914.4|266
1607629210000|2020-12-10 19:40:10|1915|1914.7|1914.7|1914.4|1915|1914.7|1914.7|1914.4|9
1607629220000|2020-12-10 19:40:20|1914.5|1914.2|1914.1|1913.8|1914.6|1914.3|1914|1913.7|47
1607629230000|2020-12-10 19:40:30|1914|1913.7|1913.7|1913.4|1914|1913.7|1913.5|1913.2|36
1607629240000|2020-12-10 19:40:40|1913.8|1913.5|1914|1913.7|1914|1913.7|1913.8|1913.5|14
1607629250000|2020-12-10 19:40:50|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.7|1913.4|8
1607629260000|2020-12-10 19:41:00|1913.6|1913.3|1913.5|1913.2|1913.6|1913.3|1913.2|1912.9|18
1607629270000|2020-12-10 19:41:10|1913.6|1913.3|1913.8|1913.5|1913.8|1913.5|1913.4|1913.1|6
1607629280000|2020-12-10 19:41:20|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.9|1913.6|25
1607629290000|2020-12-10 19:41:30|1914.1|1913.8|1914|1913.7|1914.2|1913.9|1914|1913.7|8
1607629300000|2020-12-10 19:41:40|1914.1|1913.8|1913.8|1913.5|1914.1|1913.8|1913.8|1913.5|64
1607629310000|2020-12-10 19:41:50|1914.3|1914|1914.3|1914|1914.3|1914|1914.3|1914|3
1607629320000|2020-12-10 19:42:00|1914.2|1913.9|1914.4|1914.1|1914.4|1914.1|1914.1|1913.8|10
1607629330000|2020-12-10 19:42:10|1914.2|1913.9|1914.1|1913.8|1914.2|1913.9|1914|1913.7|6
1607629340000|2020-12-10 19:42:20|1914|1913.7|1914.3|1914|1914.3|1914|1913.7|1913.4|33
1607629350000|2020-12-10 19:42:30|1914.4|1914.1|1914.6|1914.3|1914.6|1914.3|1914.4|1914.1|11
1607629360000|2020-12-10 19:42:40|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|8
1607629370000|2020-12-10 19:42:50|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.8|1914.5|9
1607629380000|2020-12-10 19:43:00|1914.9|1914.6|1915.1|1914.8|1915.2|1914.9|1914.7|1914.4|36
1607629390000|2020-12-10 19:43:10|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.6|1914.3|20
1607629400000|2020-12-10 19:43:20|1915|1914.7|1914.8|1914.5|1915|1914.7|1914.8|1914.5|18
1607629410000|2020-12-10 19:43:30|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|3
1607629420000|2020-12-10 19:43:40|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.6|1914.3|12
1607629430000|2020-12-10 19:43:50|||||||||4
1607629440000|2020-12-10 19:44:00|1914.7|1914.4|1914.8|1914.5|1915|1914.7|1914.7|1914.4|1010
1607629450000|2020-12-10 19:44:10|1914.9|1914.6|1915.1|1914.8|1915.2|1914.9|1914.9|1914.6|14
1607629460000|2020-12-10 19:44:20|1915.3|1915|1915.3|1915|1915.5|1915.2|1915.3|1915|31
1607629470000|2020-12-10 19:44:30|1915.2|1914.9|1915|1914.7|1915.2|1914.9|1915|1914.7|19
1607629480000|2020-12-10 19:44:40|||||||||48
1607629490000|2020-12-10 19:44:50|1915.1|1914.8|1914.9|1914.6|1915.2|1914.9|1914.9|1914.6|39
1607629500000|2020-12-10 19:45:00|1915|1914.7|1915.1|1914.8|1915.2|1914.9|1915|1914.7|11
1607629510000|2020-12-10 19:45:10|1915|1914.7|1914.9|1914.6|1915.2|1914.9|1914.9|1914.6|19
1607629520000|2020-12-10 19:45:20|1914.8|1914.5|1914.8|1914.5|1915|1914.7|1914.8|1914.5|27
1607629530000|2020-12-10 19:45:30|1914.7|1914.4|1914.9|1914.6|1915|1914.7|1914.7|1914.4|11
1607629540000|2020-12-10 19:45:40|1915.1|1914.8|1915.4|1915.1|1915.5|1915.2|1915.1|1914.8|11
1607629550000|2020-12-10 19:45:50|1915.5|1915.2|1915.7|1915.4|1915.7|1915.4|1915.5|1915.2|12
1607629560000|2020-12-10 19:46:00|1915.6|1915.3|1915.3|1915|1915.6|1915.3|1915.3|1915|27
1607629570000|2020-12-10 19:46:10|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.3|1915|8
1607629580000|2020-12-10 19:46:20|1915.5|1915.2|1915.1|1914.8|1915.5|1915.2|1915.1|1914.8|23
1607629590000|2020-12-10 19:46:30|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.9|1914.6|9
1607629600000|2020-12-10 19:46:40|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|503
1607629610000|2020-12-10 19:46:50|1914.9|1914.6|1915.3|1915|1915.3|1915|1914.9|1914.6|40
1607629620000|2020-12-10 19:47:00|1915.2|1914.9|1915.2|1914.9|1915.3|1915|1915.2|1914.9|11
1607629630000|2020-12-10 19:47:10|1915.3|1915|1915.3|1915|1915.4|1915.1|1915.3|1915|7
1607629640000|2020-12-10 19:47:20|1915.4|1915.1|1915|1914.7|1915.5|1915.2|1915|1914.7|31
1607629650000|2020-12-10 19:47:30|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|24
1607629660000|2020-12-10 19:47:40|1914.5|1914.2|1914.5|1914.2|1914.7|1914.4|1914.5|1914.2|67
1607629670000|2020-12-10 19:47:50|1914.4|1914.1|1914.3|1914|1914.5|1914.2|1914.3|1914|27
1607629680000|2020-12-10 19:48:00|1914.4|1914.1|1914.2|1913.9|1914.6|1914.3|1914.2|1913.9|19
1607629690000|2020-12-10 19:48:10|1914.1|1913.8|1913.9|1913.6|1914.1|1913.8|1913.8|1913.5|92
1607629700000|2020-12-10 19:48:20|1914.1|1913.8|1914.5|1914.2|1914.5|1914.2|1914.1|1913.8|16
1607629710000|2020-12-10 19:48:30|1914.4|1914.1|1914.2|1913.9|1914.4|1914.1|1914|1913.7|19
1607629720000|2020-12-10 19:48:40|1913.9|1913.6|1913.9|1913.6|1914|1913.7|1913.9|1913.6|19
1607629730000|2020-12-10 19:48:50|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|10
1607629740000|2020-12-10 19:49:00|1913.7|1913.4|1913.9|1913.6|1913.9|1913.6|1913.6|1913.3|20
1607629750000|2020-12-10 19:49:10|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|4
1607629760000|2020-12-10 19:49:20|1914.1|1913.8|1914.2|1913.9|1914.3|1914|1914.1|1913.8|11
1607629770000|2020-12-10 19:49:30|1914.3|1914|1914.5|1914.2|1914.5|1914.2|1914.2|1913.9|20
1607629780000|2020-12-10 19:49:40|1914.2|1913.9|1914.2|1913.9|1914.3|1914|1914.2|1913.9|9
1607629790000|2020-12-10 19:49:50|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|6
1607629800000|2020-12-10 19:50:00|1914.2|1913.9|1914.3|1914|1914.3|1914|1914.2|1913.9|16
1607629810000|2020-12-10 19:50:10|1914.4|1914.1|1914.4|1914.1|1914.5|1914.2|1914.3|1914|10
1607629820000|2020-12-10 19:50:20|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|47
1607629830000|2020-12-10 19:50:30|1914.4|1914.1|1914.3|1914|1914.5|1914.2|1914.3|1914|10
1607629840000|2020-12-10 19:50:40|1914.5|1914.2|1914.7|1914.4|1914.7|1914.4|1914.4|1914.1|47
1607629850000|2020-12-10 19:50:50|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|12
1607629860000|2020-12-10 19:51:00|1914.7|1914.4|1914.8|1914.5|1914.9|1914.6|1914.7|1914.4|19
1607629870000|2020-12-10 19:51:10|1914.9|1914.6|1914.9|1914.6|1915|1914.7|1914.9|1914.6|9
1607629880000|2020-12-10 19:51:20|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.6|1914.3|15
1607629890000|2020-12-10 19:51:30|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.3|1914|11
1607629900000|2020-12-10 19:51:40|1914.6|1914.3|1914.4|1914.1|1914.6|1914.3|1914.4|1914.1|4
1607629910000|2020-12-10 19:51:50|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|9
1607629920000|2020-12-10 19:52:00|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|4
1607629930000|2020-12-10 19:52:10|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|4
1607629940000|2020-12-10 19:52:20|1914.7|1914.4|1914.9|1914.6|1914.9|1914.6|1914.7|1914.4|13
1607629950000|2020-12-10 19:52:30|1915|1914.7|1914.9|1914.6|1915|1914.7|1914.9|1914.6|24
1607629960000|2020-12-10 19:52:40|1915|1914.7|1915.2|1914.9|1915.3|1915|1914.9|1914.6|13
1607629970000|2020-12-10 19:52:50|1915.3|1915|1915.2|1914.9|1915.3|1915|1915.2|1914.9|13
1607629980000|2020-12-10 19:53:00|1915.1|1914.8|1914.8|1914.5|1915.1|1914.8|1914.7|1914.4|120
1607629990000|2020-12-10 19:53:10|1914.7|1914.4|1914.9|1914.6|1914.9|1914.6|1914.7|1914.4|14
1607630000000|2020-12-10 19:53:20|1914.7|1914.4|1914.4|1914.1|1914.7|1914.4|1914.4|1914.1|23
1607630010000|2020-12-10 19:53:30|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|35
1607630020000|2020-12-10 19:53:40|1914.6|1914.3|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|9
1607630030000|2020-12-10 19:53:50|1914.9|1914.6|1915.2|1914.9|1915.3|1915|1914.8|1914.5|54
1607630040000|2020-12-10 19:54:00|1915.1|1914.8|1914.7|1914.4|1915.2|1914.9|1914.7|1914.4|15
1607630050000|2020-12-10 19:54:10|1914.6|1914.3|1914.2|1913.9|1914.7|1914.4|1914.2|1913.9|23
1607630060000|2020-12-10 19:54:20|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.4|1914.1|22
1607630070000|2020-12-10 19:54:30|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|4
1607630080000|2020-12-10 19:54:40|1914.3|1914|1913.9|1913.6|1914.4|1914.1|1913.9|1913.6|25
1607630090000|2020-12-10 19:54:50|1913.8|1913.5|1913.9|1913.6|1914.1|1913.8|1913.8|1913.5|33
1607630100000|2020-12-10 19:55:00|1914|1913.7|1914.6|1914.3|1914.6|1914.3|1914|1913.7|33
1607630110000|2020-12-10 19:55:10|1914.5|1914.2|1914.1|1913.8|1914.5|1914.2|1914.1|1913.8|23
1607630120000|2020-12-10 19:55:20|1914.3|1914|1914.3|1914|1914.3|1914|1914.2|1913.9|19
1607630130000|2020-12-10 19:55:30|1914.2|1913.9|1914.1|1913.8|1914.3|1914|1913.9|1913.6|37
1607630140000|2020-12-10 19:55:40|1914.2|1913.9|1914.8|1914.5|1914.8|1914.5|1914.2|1913.9|22
1607630150000|2020-12-10 19:55:50|1914.9|1914.6|1915.7|1915.4|1915.8|1915.5|1914.9|1914.6|81
1607630160000|2020-12-10 19:56:00|1915.8|1915.5|1915.8|1915.5|1915.9|1915.6|1915.5|1915.2|44
1607630170000|2020-12-10 19:56:10|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.4|1915.1|29
1607630180000|2020-12-10 19:56:20|1915.7|1915.4|1915.6|1915.3|1915.8|1915.5|1915.6|1915.3|31
1607630190000|2020-12-10 19:56:30|1915.7|1915.4|1915.5|1915.2|1916|1915.7|1915.5|1915.2|87
1607630200000|2020-12-10 19:56:40|1915.6|1915.3|1915.2|1914.9|1915.6|1915.3|1915.2|1914.9|54
1607630210000|2020-12-10 19:56:50|1915.3|1915|1915.4|1915.1|1915.4|1915.1|1915.3|1915|33
1607630220000|2020-12-10 19:57:00|1915.3|1915|1915.2|1914.9|1915.3|1915|1915|1914.7|37
1607630230000|2020-12-10 19:57:10|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1914.8|1914.5|71
1607630240000|2020-12-10 19:57:20|1915|1914.7|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|9
1607630250000|2020-12-10 19:57:30|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.3|1914|53
1607630260000|2020-12-10 19:57:40|1914.2|1913.9|1914.1|1913.8|1914.2|1913.9|1914|1913.7|22
1607630270000|2020-12-10 19:57:50|1914|1913.7|1913.5|1913.2|1914.2|1913.9|1913.5|1913.2|73
1607630280000|2020-12-10 19:58:00|1913.2|1912.9|1913.1|1912.8|1913.7|1913.4|1913|1912.7|95
1607630290000|2020-12-10 19:58:10|1913|1912.7|1912.9|1912.6|1913.1|1912.8|1912.4|1912.1|69
1607630300000|2020-12-10 19:58:20|1912.8|1912.5|1912.9|1912.6|1913.1|1912.8|1912.6|1912.3|37
1607630310000|2020-12-10 19:58:30|1912.8|1912.5|1913.2|1912.9|1913.2|1912.9|1912.8|1912.5|25
1607630320000|2020-12-10 19:58:40|1913.4|1913.1|1913.2|1912.9|1913.5|1913.2|1913.2|1912.9|38
1607630330000|2020-12-10 19:58:50|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|9
1607630340000|2020-12-10 19:59:00|1913|1912.7|1912.8|1912.5|1913|1912.7|1912.6|1912.3|111
1607630350000|2020-12-10 19:59:10|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1912.6|1912.3|89
1607630360000|2020-12-10 19:59:20|1912.7|1912.4|1912.2|1911.9|1912.9|1912.6|1912.2|1911.9|21
1607630370000|2020-12-10 19:59:30|1912.3|1912|1912.2|1911.9|1912.3|1912|1911.9|1911.6|72
1607630380000|2020-12-10 19:59:40|1912.3|1912|1912.5|1912.2|1912.5|1912.2|1912.2|1911.9|65
1607630390000|2020-12-10 19:59:50|1912.3|1912|1913|1912.7|1913|1912.7|1912.3|1912|77
1607630400000|2020-12-10 20:00:00|1913.2|1912.9|1912.9|1912.6|1913.2|1912.9|1912.8|1912.5|69
1607630410000|2020-12-10 20:00:10|1913.1|1912.8|1914.8|1914.5|1914.8|1914.5|1913.1|1912.8|73
1607630420000|2020-12-10 20:00:20|1914.5|1914.2|1914.9|1914.6|1914.9|1914.6|1914.4|1914.1|33
1607630430000|2020-12-10 20:00:30|1914.6|1914.3|1914.4|1914.1|1914.6|1914.3|1913.8|1913.5|95
1607630440000|2020-12-10 20:00:40|1914.2|1913.9|1914.7|1914.4|1915.3|1915|1914.2|1913.9|77
1607630450000|2020-12-10 20:00:50|1914.8|1914.5|1914.5|1914.2|1914.8|1914.5|1914.5|1914.2|20
1607630460000|2020-12-10 20:01:00|1914.4|1914.1|1913.9|1913.6|1914.4|1914.1|1913.9|1913.6|16
1607630470000|2020-12-10 20:01:10|1914|1913.7|1914.1|1913.8|1914.3|1914|1913.9|1913.6|21
1607630480000|2020-12-10 20:01:20|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.5|1913.2|55
1607630490000|2020-12-10 20:01:30|1913.8|1913.5|1913.7|1913.4|1914|1913.7|1913.7|1913.4|19
1607630500000|2020-12-10 20:01:40|1914|1913.7|1914|1913.7|1914|1913.7|1913.9|1913.6|14
1607630510000|2020-12-10 20:01:50|1914.1|1913.8|1914|1913.7|1914.3|1914|1914|1913.7|24
1607630520000|2020-12-10 20:02:00|1914.3|1914|1915|1914.7|1915|1914.7|1914.3|1914|56
1607630530000|2020-12-10 20:02:10|1915.1|1914.8|1915.8|1915.5|1915.8|1915.5|1915.1|1914.8|73
1607630540000|2020-12-10 20:02:20|1915.5|1915.2|1915.6|1915.3|1915.7|1915.4|1915.4|1915.1|82
1607630550000|2020-12-10 20:02:30|1915.8|1915.5|1915.1|1914.8|1916|1915.7|1914.8|1914.5|92
1607630560000|2020-12-10 20:02:40|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1914.9|1914.6|58
1607630570000|2020-12-10 20:02:50|1915.4|1915.1|1915.1|1914.8|1915.5|1915.2|1915.1|1914.8|34
1607630580000|2020-12-10 20:03:00|1915.2|1914.9|1915.5|1915.2|1915.6|1915.3|1915.1|1914.8|74
1607630590000|2020-12-10 20:03:10|1915.6|1915.3|1915.3|1915|1915.7|1915.4|1915.3|1915|32
1607630600000|2020-12-10 20:03:20|1915.2|1914.9|1915.5|1915.2|1915.5|1915.2|1915.2|1914.9|4
1607630610000|2020-12-10 20:03:30|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.2|1914.9|17
1607630620000|2020-12-10 20:03:40|1915.6|1915.3|1915.2|1914.9|1915.6|1915.3|1915.1|1914.8|22
1607630630000|2020-12-10 20:03:50|1915.4|1915.1|1915.2|1914.9|1915.4|1915.1|1915.1|1914.8|23
1607630640000|2020-12-10 20:04:00|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1915|1914.7|40
1607630650000|2020-12-10 20:04:10|1915.3|1915|1915.2|1914.9|1915.4|1915.1|1915.2|1914.9|23
1607630660000|2020-12-10 20:04:20|1915.1|1914.8|1915.1|1914.8|1915.2|1914.9|1915.1|1914.8|19
1607630670000|2020-12-10 20:04:30|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.9|1914.6|17
1607630680000|2020-12-10 20:04:40|1914.9|1914.6|1914.7|1914.4|1914.9|1914.6|1914.7|1914.4|22
1607630690000|2020-12-10 20:04:50|1914.8|1914.5|1914.9|1914.6|1915|1914.7|1914.8|1914.5|6
1607630700000|2020-12-10 20:05:00|1915|1914.7|1914.7|1914.4|1915.2|1914.9|1914.7|1914.4|24
1607630710000|2020-12-10 20:05:10|1914.8|1914.5|1915|1914.7|1915|1914.7|1914.8|1914.5|20
1607630720000|2020-12-10 20:05:20|1915.1|1914.8|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|13
1607630730000|2020-12-10 20:05:30|1915|1914.7|1914.8|1914.5|1915|1914.7|1914.7|1914.4|25
1607630740000|2020-12-10 20:05:40|1914.9|1914.6|1914.7|1914.4|1914.9|1914.6|1914.6|1914.3|61
1607630750000|2020-12-10 20:05:50|1914.5|1914.2|1914.7|1914.4|1914.7|1914.4|1914.4|1914.1|23
1607630760000|2020-12-10 20:06:00|1914.8|1914.5|1915.7|1915.4|1915.9|1915.6|1914.8|1914.5|41
1607630770000|2020-12-10 20:06:10|1915.8|1915.5|1915.7|1915.4|1915.8|1915.5|1915.5|1915.2|17
1607630780000|2020-12-10 20:06:20|1915.6|1915.3|1916|1915.7|1916.1|1915.8|1915.6|1915.3|92
1607630790000|2020-12-10 20:06:30|1916.1|1915.8|1916|1915.7|1916.2|1915.9|1916|1915.7|49
1607630800000|2020-12-10 20:06:40|1916.1|1915.8|1916.4|1916.1|1916.4|1916.1|1916.1|1915.8|27
1607630810000|2020-12-10 20:06:50|1916.3|1916|1916.4|1916.1|1916.6|1916.3|1916.2|1915.9|49
1607630820000|2020-12-10 20:07:00|1916.5|1916.2|1916.2|1915.9|1916.8|1916.5|1916.2|1915.9|111
1607630830000|2020-12-10 20:07:10|1916.1|1915.8|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|13
1607630840000|2020-12-10 20:07:20|1916|1915.7|1915.9|1915.6|1916.2|1915.9|1915.8|1915.5|63
1607630850000|2020-12-10 20:07:30|1916|1915.7|1915.6|1915.3|1916.1|1915.8|1915.6|1915.3|82
1607630860000|2020-12-10 20:07:40|1915.4|1915.1|1915.5|1915.2|1915.6|1915.3|1915.3|1915|68
1607630870000|2020-12-10 20:07:50|1915.4|1915.1|1915.1|1914.8|1915.5|1915.2|1914.9|1914.6|143
1607630880000|2020-12-10 20:08:00|1915|1914.7|1915.3|1915|1915.5|1915.2|1915|1914.7|57
1607630890000|2020-12-10 20:08:10|1915.6|1915.3|1915.4|1915.1|1915.6|1915.3|1915.3|1915|28
1607630900000|2020-12-10 20:08:20|1915.3|1915|1915.6|1915.3|1915.6|1915.3|1915.2|1914.9|1243
1607630910000|2020-12-10 20:08:30|1915.7|1915.4|1916.2|1915.9|1916.2|1915.9|1915.7|1915.4|16
1607630920000|2020-12-10 20:08:40|1916.1|1915.8|1916|1915.7|1916.2|1915.9|1915.9|1915.6|62
1607630930000|2020-12-10 20:08:50|1916.1|1915.8|1916.4|1916.1|1916.5|1916.2|1916.1|1915.8|28
1607630940000|2020-12-10 20:09:00|1916.5|1916.2|1916.4|1916.1|1916.5|1916.2|1916.2|1915.9|37
1607630950000|2020-12-10 20:09:10|1916.5|1916.2|1916.8|1916.5|1916.8|1916.5|1916.5|1916.2|25
1607630960000|2020-12-10 20:09:20|1916.7|1916.4|1916.1|1915.8|1916.7|1916.4|1916.1|1915.8|47
1607630970000|2020-12-10 20:09:30|1916.2|1915.9|1916|1915.7|1916.2|1915.9|1916|1915.7|16
1607630980000|2020-12-10 20:09:40|1916.2|1915.9|1916|1915.7|1916.2|1915.9|1915.9|1915.6|16
1607630990000|2020-12-10 20:09:50|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|14
1607631000000|2020-12-10 20:10:00|1916.4|1916.1|1916.7|1916.4|1916.8|1916.5|1916.4|1916.1|702
1607631010000|2020-12-10 20:10:10|1916.6|1916.3|1916.7|1916.4|1917|1916.7|1916.6|1916.3|220
1607631020000|2020-12-10 20:10:20|1916.6|1916.3|1916.8|1916.5|1916.9|1916.6|1916.6|1916.3|24
1607631030000|2020-12-10 20:10:30|1916.6|1916.3|1916.2|1915.9|1916.6|1916.3|1916.2|1915.9|37
1607631040000|2020-12-10 20:10:40|1916.4|1916.1|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|230
1607631050000|2020-12-10 20:10:50|1915.9|1915.6|1916|1915.7|1916|1915.7|1915.8|1915.5|35
1607631060000|2020-12-10 20:11:00|1916.1|1915.8|1916.2|1915.9|1916.2|1915.9|1916|1915.7|17
1607631070000|2020-12-10 20:11:10|1916.3|1916|1916.5|1916.2|1916.6|1916.3|1916.2|1915.9|357
1607631080000|2020-12-10 20:11:20|1916.4|1916.1|1916.3|1916|1916.4|1916.1|1916.3|1916|94
1607631090000|2020-12-10 20:11:30|1916.2|1915.9|1916.3|1916|1916.4|1916.1|1916.2|1915.9|70
1607631100000|2020-12-10 20:11:40|1916.2|1915.9|1916.3|1916|1916.5|1916.2|1916.2|1915.9|230
1607631110000|2020-12-10 20:11:50|1916.5|1916.2|1916.4|1916.1|1916.6|1916.3|1916.3|1916|50
1607631120000|2020-12-10 20:12:00|1916.6|1916.3|1916.3|1916|1916.9|1916.6|1916.2|1915.9|100
1607631130000|2020-12-10 20:12:10|1916.9|1916.6|1916.9|1916.6|1917.1|1916.8|1916.6|1916.3|323
1607631140000|2020-12-10 20:12:20|1917|1916.7|1917.5|1917.2|1917.5|1917.2|1917|1916.7|143
1607631150000|2020-12-10 20:12:30|1917.6|1917.3|1918.5|1918.2|1918.5|1918.2|1917.5|1917.2|259
1607631160000|2020-12-10 20:12:40|1918.4|1918.1|1918.2|1917.9|1918.4|1918.1|1918.1|1917.8|33
1607631170000|2020-12-10 20:12:50|1918.3|1918|1918.2|1917.9|1918.4|1918.1|1918.1|1917.8|60
1607631180000|2020-12-10 20:13:00|1918.3|1918|1918.6|1918.3|1918.7|1918.4|1918.3|1918|50
1607631190000|2020-12-10 20:13:10|1918.7|1918.4|1918.3|1918|1919.1|1918.8|1918.3|1918|239
1607631200000|2020-12-10 20:13:20|1918.5|1918.2|1918.3|1918|1918.7|1918.4|1918.3|1918|102
1607631210000|2020-12-10 20:13:30|1918.2|1917.9|1919.1|1918.8|1919.1|1918.8|1918.1|1917.8|165
1607631220000|2020-12-10 20:13:40|1919|1918.7|1919|1918.7|1919.1|1918.8|1919|1918.7|17
1607631230000|2020-12-10 20:13:50|1919.2|1918.9|1919.2|1918.9|1919.4|1919.1|1919.1|1918.8|19
1607631240000|2020-12-10 20:14:00|1919.1|1918.8|1919.2|1918.9|1919.3|1919|1919.1|1918.8|19
1607631250000|2020-12-10 20:14:10|1919.3|1919|1918.7|1918.4|1919.3|1919|1918.5|1918.2|44
1607631260000|2020-12-10 20:14:20|1918.6|1918.3|1918.3|1918|1918.8|1918.5|1918.3|1918|45
1607631270000|2020-12-10 20:14:30|1918.2|1917.9|1917.9|1917.6|1918.2|1917.9|1917.9|1917.6|52
1607631280000|2020-12-10 20:14:40|1918|1917.7|1918.5|1918.2|1918.5|1918.2|1917.9|1917.6|148
1607631290000|2020-12-10 20:14:50|1918.6|1918.3|1918.7|1918.4|1918.8|1918.5|1918.4|1918.1|71
1607631300000|2020-12-10 20:15:00|1918.8|1918.5|1918.5|1918.2|1918.9|1918.6|1918.5|1918.2|22
1607631310000|2020-12-10 20:15:10|1918.6|1918.3|1918.8|1918.5|1919|1918.7|1918.6|1918.3|16
1607631320000|2020-12-10 20:15:20|1918.9|1918.6|1919.4|1919.1|1919.4|1919.1|1918.9|1918.6|49
1607631330000|2020-12-10 20:15:30|1919.7|1919.4|1919.8|1919.5|1919.9|1919.6|1919.7|1919.4|1457
1607631340000|2020-12-10 20:15:40|1919.9|1919.6|1920.4|1920.1|1920.4|1920.1|1919.9|1919.6|49
1607631350000|2020-12-10 20:15:50|1920.3|1920|1920.2|1919.9|1920.4|1920.1|1920.2|1919.9|33
1607631360000|2020-12-10 20:16:00|1919.8|1919.5|1918.9|1918.6|1919.8|1919.5|1918.9|1918.6|55
1607631370000|2020-12-10 20:16:10|1919|1918.7|1919.5|1919.2|1919.5|1919.2|1919|1918.7|63
1607631380000|2020-12-10 20:16:20|1919.4|1919.1|1919.8|1919.5|1919.8|1919.5|1919.4|1919.1|40
1607631390000|2020-12-10 20:16:30|1919.9|1919.6|1919.7|1919.4|1919.9|1919.6|1919.6|1919.3|27
1607631400000|2020-12-10 20:16:40|1919.6|1919.3|1919.9|1919.6|1919.9|1919.6|1919.6|1919.3|7
1607631410000|2020-12-10 20:16:50|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|15
1607631420000|2020-12-10 20:17:00|1920.1|1919.8|1920.4|1920.1|1920.5|1920.2|1920.1|1919.8|91
1607631430000|2020-12-10 20:17:10|1920.5|1920.2|1920.8|1920.5|1920.9|1920.6|1920.5|1920.2|36
1607631440000|2020-12-10 20:17:20|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.8|1920.5|21
1607631450000|2020-12-10 20:17:30|1921|1920.7|1920.8|1920.5|1921|1920.7|1920.5|1920.2|57
1607631460000|2020-12-10 20:17:40|1920.9|1920.6|1920.9|1920.6|1921|1920.7|1920.8|1920.5|18
1607631470000|2020-12-10 20:17:50|1920.8|1920.5|1920.6|1920.3|1920.8|1920.5|1920.5|1920.2|40
1607631480000|2020-12-10 20:18:00|1920.8|1920.5|1920.5|1920.2|1920.8|1920.5|1920.4|1920.1|69
1607631490000|2020-12-10 20:18:10|1920.6|1920.3|1920.8|1920.5|1920.8|1920.5|1920.4|1920.1|33
1607631500000|2020-12-10 20:18:20|1920.7|1920.4|1920.8|1920.5|1920.8|1920.5|1920.5|1920.2|554
1607631510000|2020-12-10 20:18:30|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1920.7|1920.4|52
1607631520000|2020-12-10 20:18:40|1921.1|1920.8|1921.5|1921.2|1921.5|1921.2|1921.1|1920.8|61
1607631530000|2020-12-10 20:18:50|1921.4|1921.1|1921.5|1921.2|1921.5|1921.2|1921.4|1921.1|45
1607631540000|2020-12-10 20:19:00|1921.4|1921.1|1921.4|1921.1|1921.5|1921.2|1921.4|1921.1|23
1607631550000|2020-12-10 20:19:10|1921.5|1921.2|1921.6|1921.3|1921.7|1921.4|1921.4|1921.1|103
1607631560000|2020-12-10 20:19:20|1921.7|1921.4|1921.6|1921.3|1921.7|1921.4|1921.6|1921.3|19
1607631570000|2020-12-10 20:19:30|1921.5|1921.2|1921.3|1921|1921.5|1921.2|1921.2|1920.9|47
1607631580000|2020-12-10 20:19:40|1921.4|1921.1|1921|1920.7|1921.4|1921.1|1921|1920.7|79
1607631590000|2020-12-10 20:19:50|1920.8|1920.5|1920.3|1920|1920.8|1920.5|1920.3|1920|593
1607631600000|2020-12-10 20:20:00|1919.8|1919.5|1919.8|1919.5|1920|1919.7|1919.6|1919.3|132
1607631610000|2020-12-10 20:20:10|1919.7|1919.4|1919.4|1919.1|1919.7|1919.4|1919.4|1919.1|74
1607631620000|2020-12-10 20:20:20|1919.5|1919.2|1919.8|1919.5|1919.8|1919.5|1919.3|1919|831
1607631630000|2020-12-10 20:20:30|1920|1919.7|1919.7|1919.4|1920.1|1919.8|1919.7|1919.4|29
1607631640000|2020-12-10 20:20:40|1920.1|1919.8|1920.2|1919.9|1920.3|1920|1920.1|1919.8|38
1607631650000|2020-12-10 20:20:50|1920.1|1919.8|1920.3|1920|1920.3|1920|1920|1919.7|42
1607631660000|2020-12-10 20:21:00|1920.4|1920.1|1920.4|1920.1|1920.5|1920.2|1920.3|1920|55
1607631670000|2020-12-10 20:21:10|1920.3|1920|1920.5|1920.2|1920.5|1920.2|1920.3|1920|14
1607631680000|2020-12-10 20:21:20|1920.7|1920.4|1920.8|1920.5|1920.9|1920.6|1920.7|1920.4|229
1607631690000|2020-12-10 20:21:30|1920.9|1920.6|1920.6|1920.3|1920.9|1920.6|1920.6|1920.3|221
1607631700000|2020-12-10 20:21:40|1920.5|1920.2|1920.6|1920.3|1920.7|1920.4|1920.4|1920.1|20
1607631710000|2020-12-10 20:21:50|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|17
1607631720000|2020-12-10 20:22:00|1920.8|1920.5|1921|1920.7|1921.1|1920.8|1920.8|1920.5|33
1607631730000|2020-12-10 20:22:10|1920.9|1920.6|1921.2|1920.9|1921.2|1920.9|1920.9|1920.6|17
1607631740000|2020-12-10 20:22:20|1921.1|1920.8|1921.5|1921.2|1921.5|1921.2|1921.1|1920.8|64
1607631750000|2020-12-10 20:22:30|1921.4|1921.1|1921.7|1921.4|1921.7|1921.4|1921.3|1921|49
1607631760000|2020-12-10 20:22:40|1921.8|1921.5|1921.8|1921.5|1921.9|1921.6|1921.6|1921.3|87
1607631770000|2020-12-10 20:22:50|1921.7|1921.4|1921.8|1921.5|1921.8|1921.5|1921.7|1921.4|38
1607631780000|2020-12-10 20:23:00|1921.5|1921.2|1921.3|1921|1921.7|1921.4|1921.3|1921|44
1607631790000|2020-12-10 20:23:10|1921.4|1921.1|1921.7|1921.4|1921.7|1921.4|1921.3|1921|41
1607631800000|2020-12-10 20:23:20|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|273
1607631810000|2020-12-10 20:23:30|1921.6|1921.3|1922|1921.7|1922|1921.7|1921.6|1921.3|71
1607631820000|2020-12-10 20:23:40|1922.2|1921.9|1922.2|1921.9|1922.3|1922|1922.1|1921.8|240
1607631830000|2020-12-10 20:23:50|1922.3|1922|1921.9|1921.6|1922.3|1922|1921.9|1921.6|56
1607631840000|2020-12-10 20:24:00|1922|1921.7|1922.3|1922|1922.3|1922|1922|1921.7|19
1607631850000|2020-12-10 20:24:10|1922.2|1921.9|1922.3|1922|1922.4|1922.1|1922.2|1921.9|33
1607631860000|2020-12-10 20:24:20|1922.2|1921.9|1921.9|1921.6|1922.6|1922.3|1921.9|1921.6|64
1607631870000|2020-12-10 20:24:30|1922|1921.7|1922|1921.7|1922.1|1921.8|1922|1921.7|13
1607631880000|2020-12-10 20:24:40|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1921.9|1921.6|17
1607631890000|2020-12-10 20:24:50|1921.8|1921.5|1922.2|1921.9|1922.2|1921.9|1921.8|1921.5|33
1607631900000|2020-12-10 20:25:00|1922.3|1922|1921.7|1921.4|1922.3|1922|1921.6|1921.3|93
1607631910000|2020-12-10 20:25:10|1921.6|1921.3|1921.4|1921.1|1921.6|1921.3|1921.3|1921|46
1607631920000|2020-12-10 20:25:20|1921.3|1921|1921.8|1921.5|1921.8|1921.5|1921.3|1921|28
1607631930000|2020-12-10 20:25:30|1921.9|1921.6|1921.6|1921.3|1921.9|1921.6|1921.6|1921.3|24
1607631940000|2020-12-10 20:25:40|1921.7|1921.4|1922.2|1921.9|1922.3|1922|1921.7|1921.4|74
1607631950000|2020-12-10 20:25:50|1922.1|1921.8|1922.4|1922.1|1922.4|1922.1|1922.1|1921.8|289
1607631960000|2020-12-10 20:26:00|1922.5|1922.2|1922.2|1921.9|1922.5|1922.2|1922.2|1921.9|39
1607631970000|2020-12-10 20:26:10|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1921.8|1921.5|66
1607631980000|2020-12-10 20:26:20|1922.2|1921.9|1922.2|1921.9|1922.3|1922|1922.2|1921.9|26
1607631990000|2020-12-10 20:26:30|1922.1|1921.8|1922.2|1921.9|1922.3|1922|1922.1|1921.8|19
1607632000000|2020-12-10 20:26:40|1922.1|1921.8|1922.3|1922|1922.3|1922|1922|1921.7|29
1607632010000|2020-12-10 20:26:50|1922.2|1921.9|1922.3|1922|1922.4|1922.1|1922.2|1921.9|95
1607632020000|2020-12-10 20:27:00|1922.4|1922.1|1922.2|1921.9|1922.4|1922.1|1922.1|1921.8|30
1607632030000|2020-12-10 20:27:10|1922.3|1922|1922.3|1922|1922.5|1922.2|1922.1|1921.8|34
1607632040000|2020-12-10 20:27:20|1922.4|1922.1|1922.8|1922.5|1922.8|1922.5|1922.4|1922.1|53
1607632050000|2020-12-10 20:27:30|1922.9|1922.6|1923.1|1922.8|1923.1|1922.8|1922.8|1922.5|31
1607632060000|2020-12-10 20:27:40|1923|1922.7|1922.6|1922.3|1923.1|1922.8|1922.6|1922.3|36
1607632070000|2020-12-10 20:27:50|1922.7|1922.4|1922.2|1921.9|1922.8|1922.5|1922.2|1921.9|123
1607632080000|2020-12-10 20:28:00|1922.3|1922|1922.4|1922.1|1922.4|1922.1|1922.1|1921.8|46
1607632090000|2020-12-10 20:28:10|1922.3|1922|1922.5|1922.2|1922.6|1922.3|1922.2|1921.9|54
1607632100000|2020-12-10 20:28:20|1922.6|1922.3|1922.3|1922|1922.6|1922.3|1922.3|1922|31
1607632110000|2020-12-10 20:28:30|1922|1921.7|1922.3|1922|1922.3|1922|1921.9|1921.6|38
1607632120000|2020-12-10 20:28:40|1922.2|1921.9|1922.3|1922|1922.4|1922.1|1922.1|1921.8|34
1607632130000|2020-12-10 20:28:50|1922.4|1922.1|1922.5|1922.2|1922.6|1922.3|1922.3|1922|144
1607632140000|2020-12-10 20:29:00|1922.4|1922.1|1922|1921.7|1922.7|1922.4|1921.8|1921.5|196
1607632150000|2020-12-10 20:29:10|1921.7|1921.4|1921.4|1921.1|1921.8|1921.5|1921.4|1921.1|166
1607632160000|2020-12-10 20:29:20|1921.5|1921.2|1920.5|1920.2|1921.5|1921.2|1920.5|1920.2|257
1607632170000|2020-12-10 20:29:30|1920.6|1920.3|1920.4|1920.1|1920.7|1920.4|1920.2|1919.9|136
1607632180000|2020-12-10 20:29:40|1920.3|1920|1920.9|1920.6|1920.9|1920.6|1920|1919.7|150
1607632190000|2020-12-10 20:29:50|1920.8|1920.5|1921.2|1920.9|1921.3|1921|1920.7|1920.4|92
1607632200000|2020-12-10 20:30:00|1921.1|1920.8|1920.7|1920.4|1921.3|1921|1920.7|1920.4|102
1607632210000|2020-12-10 20:30:10|1920.9|1920.6|1921.7|1921.4|1921.7|1921.4|1920.9|1920.6|30
1607632220000|2020-12-10 20:30:20|1921.6|1921.3|1921.9|1921.6|1922.3|1922|1921.6|1921.3|37
1607632230000|2020-12-10 20:30:30|1921.8|1921.5|1922.1|1921.8|1922.2|1921.9|1921.8|1921.5|20
1607632240000|2020-12-10 20:30:40|1922.2|1921.9|1922.6|1922.3|1922.6|1922.3|1922|1921.7|19
1607632250000|2020-12-10 20:30:50|1922.5|1922.2|1922.7|1922.4|1922.7|1922.4|1922.5|1922.2|26
1607632260000|2020-12-10 20:31:00|1922.5|1922.2|1922.1|1921.8|1922.6|1922.3|1922|1921.7|69
1607632270000|2020-12-10 20:31:10|1922|1921.7|1922.3|1922|1922.3|1922|1921.9|1921.6|71
1607632280000|2020-12-10 20:31:20|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.1|1921.8|27
1607632290000|2020-12-10 20:31:30|1922.2|1921.9|1922.4|1922.1|1922.4|1922.1|1922.1|1921.8|22
1607632300000|2020-12-10 20:31:40|1922.3|1922|1921.7|1921.4|1922.4|1922.1|1921.6|1921.3|111
1607632310000|2020-12-10 20:31:50|1921.8|1921.5|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|28
1607632320000|2020-12-10 20:32:00|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.4|1921.1|37
1607632330000|2020-12-10 20:32:10|1921.6|1921.3|1921.3|1921|1921.7|1921.4|1921.2|1920.9|52
1607632340000|2020-12-10 20:32:20|1921.4|1921.1|1921.3|1921|1921.6|1921.3|1921.3|1921|26
1607632350000|2020-12-10 20:32:30|1921.2|1920.9|1921.4|1921.1|1921.5|1921.2|1921.2|1920.9|36
1607632360000|2020-12-10 20:32:40|1921.5|1921.2|1921.4|1921.1|1921.7|1921.4|1921.4|1921.1|90
1607632370000|2020-12-10 20:32:50|1921.3|1921|1921|1920.7|1921.3|1921|1921|1920.7|55
1607632380000|2020-12-10 20:33:00|1920.9|1920.6|1920.9|1920.6|1921.1|1920.8|1920.8|1920.5|31
1607632390000|2020-12-10 20:33:10|1921|1920.7|1921.4|1921.1|1921.4|1921.1|1920.8|1920.5|36
1607632400000|2020-12-10 20:33:20|1921.5|1921.2|1921.7|1921.4|1921.7|1921.4|1921.4|1921.1|20
1607632410000|2020-12-10 20:33:30|1921.6|1921.3|1921.5|1921.2|1921.7|1921.4|1921.3|1921|19
1607632420000|2020-12-10 20:33:40|1921.4|1921.1|1921.1|1920.8|1921.5|1921.2|1921.1|1920.8|30
1607632430000|2020-12-10 20:33:50|1921|1920.7|1921.1|1920.8|1921.1|1920.8|1921|1920.7|16
1607632440000|2020-12-10 20:34:00|1921|1920.7|1921|1920.7|1921.2|1920.9|1920.8|1920.5|44
1607632450000|2020-12-10 20:34:10|1920.8|1920.5|1920.7|1920.4|1920.9|1920.6|1920.6|1920.3|19
1607632460000|2020-12-10 20:34:20|1920.8|1920.5|1920.3|1920|1920.8|1920.5|1920.3|1920|22
1607632470000|2020-12-10 20:34:30|1920.4|1920.1|1920.1|1919.8|1920.4|1920.1|1920.1|1919.8|14
1607632480000|2020-12-10 20:34:40|1920.2|1919.9|1920.5|1920.2|1920.5|1920.2|1920.2|1919.9|10
1607632490000|2020-12-10 20:34:50|1920.7|1920.4|1920.3|1920|1920.7|1920.4|1920.3|1920|27
1607632500000|2020-12-10 20:35:00|1920.4|1920.1|1919.9|1919.6|1920.4|1920.1|1919.8|1919.5|34
1607632510000|2020-12-10 20:35:10|1920|1919.7|1919.8|1919.5|1920|1919.7|1919.6|1919.3|40
1607632520000|2020-12-10 20:35:20|1919.7|1919.4|1919.6|1919.3|1919.8|1919.5|1919.6|1919.3|45
1607632530000|2020-12-10 20:35:30|1919.5|1919.2|1920.1|1919.8|1920.1|1919.8|1919.4|1919.1|39
1607632540000|2020-12-10 20:35:40|1920.2|1919.9|1920.4|1920.1|1920.5|1920.2|1920.1|1919.8|22
1607632550000|2020-12-10 20:35:50|1920.3|1920|1920.1|1919.8|1920.5|1920.2|1920.1|1919.8|94
1607632560000|2020-12-10 20:36:00|1919.9|1919.6|1920.1|1919.8|1920.2|1919.9|1919.9|1919.6|36
1607632570000|2020-12-10 20:36:10|1920.2|1919.9|1920.1|1919.8|1920.4|1920.1|1920|1919.7|68
1607632580000|2020-12-10 20:36:20|1920.2|1919.9|1920.5|1920.2|1920.5|1920.2|1920.1|1919.8|24
1607632590000|2020-12-10 20:36:30|1920.7|1920.4|1920.5|1920.2|1920.7|1920.4|1920.2|1919.9|43
1607632600000|2020-12-10 20:36:40|1920.4|1920.1|1920.5|1920.2|1920.5|1920.2|1920.4|1920.1|38
1607632610000|2020-12-10 20:36:50|1920.4|1920.1|1920.5|1920.2|1920.5|1920.2|1920.3|1920|25
1607632620000|2020-12-10 20:37:00|1920.6|1920.3|1920.7|1920.4|1920.7|1920.4|1920.5|1920.2|10
1607632630000|2020-12-10 20:37:10|1920.6|1920.3|1920.8|1920.5|1921|1920.7|1920.5|1920.2|92
1607632640000|2020-12-10 20:37:20|1920.7|1920.4|1920.4|1920.1|1920.7|1920.4|1920.4|1920.1|36
1607632650000|2020-12-10 20:37:30|1920.5|1920.2|1920.8|1920.5|1921|1920.7|1920.5|1920.2|68
1607632660000|2020-12-10 20:37:40|1920.9|1920.6|1920.9|1920.6|1921.3|1921|1920.9|1920.6|80
1607632670000|2020-12-10 20:37:50|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1921|1920.7|15
1607632680000|2020-12-10 20:38:00|1921.3|1921|1921|1920.7|1921.3|1921|1921|1920.7|22
1607632690000|2020-12-10 20:38:10|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|15
1607632700000|2020-12-10 20:38:20|1921.1|1920.8|1921.4|1921.1|1921.4|1921.1|1921|1920.7|30
1607632710000|2020-12-10 20:38:30|1921.5|1921.2|1921.6|1921.3|1921.6|1921.3|1921.3|1921|58
1607632720000|2020-12-10 20:38:40|1921.7|1921.4|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|42
1607632730000|2020-12-10 20:38:50|1921.7|1921.4|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|67
1607632740000|2020-12-10 20:39:00|1921.6|1921.3|1921.8|1921.5|1921.9|1921.6|1921.6|1921.3|22
1607632750000|2020-12-10 20:39:10|1921.7|1921.4|1921.5|1921.2|1921.7|1921.4|1921.5|1921.2|16
1607632760000|2020-12-10 20:39:20|1921.4|1921.1|1921.8|1921.5|1921.8|1921.5|1921.4|1921.1|21
1607632770000|2020-12-10 20:39:30|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.7|1921.4|20
1607632780000|2020-12-10 20:39:40|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.5|1921.2|8
1607632790000|2020-12-10 20:39:50|1921.4|1921.1|1921.4|1921.1|1921.5|1921.2|1921.2|1920.9|25
1607632800000|2020-12-10 20:40:00|1921.3|1921|1921|1920.7|1921.3|1921|1920.9|1920.6|46
1607632810000|2020-12-10 20:40:10|1920.9|1920.6|1921.6|1921.3|1921.6|1921.3|1920.7|1920.4|57
1607632820000|2020-12-10 20:40:20|1921.7|1921.4|1921.4|1921.1|1921.7|1921.4|1921.3|1921|19
1607632830000|2020-12-10 20:40:30|1921.3|1921|1921.5|1921.2|1921.5|1921.2|1921.2|1920.9|21
1607632840000|2020-12-10 20:40:40|1921.4|1921.1|1921|1920.7|1921.4|1921.1|1920.9|1920.6|25
1607632850000|2020-12-10 20:40:50|1921.1|1920.8|1921.2|1920.9|1921.3|1921|1921.1|1920.8|26
1607632860000|2020-12-10 20:41:00|1921.1|1920.8|1921.8|1921.5|1921.8|1921.5|1921|1920.7|37
1607632870000|2020-12-10 20:41:10|1921.9|1921.6|1921.4|1921.1|1921.9|1921.6|1921.3|1921|131
1607632880000|2020-12-10 20:41:20|1921.2|1920.9|1921.1|1920.8|1921.3|1921|1921|1920.7|51
1607632890000|2020-12-10 20:41:30|1920.9|1920.6|1920.9|1920.6|1921.3|1921|1920.8|1920.5|60
1607632900000|2020-12-10 20:41:40|1921|1920.7|1920.7|1920.4|1921|1920.7|1920.7|1920.4|51
1607632910000|2020-12-10 20:41:50|1920.8|1920.5|1920.8|1920.5|1920.9|1920.6|1920.7|1920.4|116
1607632920000|2020-12-10 20:42:00|1920.9|1920.6|1921|1920.7|1921|1920.7|1920.9|1920.6|36
1607632930000|2020-12-10 20:42:10|1920.9|1920.6|1921|1920.7|1921.2|1920.9|1920.8|1920.5|23
1607632940000|2020-12-10 20:42:20|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|12
1607632950000|2020-12-10 20:42:30|1920.9|1920.6|1920.8|1920.5|1921|1920.7|1920.8|1920.5|12
1607632960000|2020-12-10 20:42:40|1920.7|1920.4|1921|1920.7|1921|1920.7|1920.7|1920.4|10
1607632970000|2020-12-10 20:42:50|1920.9|1920.6|1920.9|1920.6|1921|1920.7|1920.9|1920.6|21
1607632980000|2020-12-10 20:43:00|1920.8|1920.5|1920.9|1920.6|1920.9|1920.6|1920.7|1920.4|30
1607632990000|2020-12-10 20:43:10|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.7|1920.4|221
1607633000000|2020-12-10 20:43:20|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.5|1920.2|24
1607633010000|2020-12-10 20:43:30|1920.6|1920.3|1920.3|1920|1920.6|1920.3|1920.3|1920|25
1607633020000|2020-12-10 20:43:40|1920.4|1920.1|1920|1919.7|1920.4|1920.1|1920|1919.7|73
1607633030000|2020-12-10 20:43:50|1920.1|1919.8|1920|1919.7|1920.1|1919.8|1920|1919.7|16
1607633040000|2020-12-10 20:44:00|1919.9|1919.6|1919.5|1919.2|1919.9|1919.6|1919.4|1919.1|71
1607633050000|2020-12-10 20:44:10|1919.3|1919|1919.1|1918.8|1919.4|1919.1|1919.1|1918.8|57
1607633060000|2020-12-10 20:44:20|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1918.8|1918.5|37
1607633070000|2020-12-10 20:44:30|1919|1918.7|1919.6|1919.3|1919.6|1919.3|1919|1918.7|73
1607633080000|2020-12-10 20:44:40|1919.7|1919.4|1920.1|1919.8|1920.1|1919.8|1919.7|1919.4|26
1607633090000|2020-12-10 20:44:50|1920.3|1920|1920|1919.7|1920.4|1920.1|1919.9|1919.6|63
1607633100000|2020-12-10 20:45:00|1920.1|1919.8|1920.9|1920.6|1920.9|1920.6|1920.1|1919.8|206
1607633110000|2020-12-10 20:45:10|1920.8|1920.5|1921.3|1921|1921.4|1921.1|1920.8|1920.5|38
1607633120000|2020-12-10 20:45:20|1921.4|1921.1|1921.1|1920.8|1921.4|1921.1|1921.1|1920.8|51
1607633130000|2020-12-10 20:45:30|1921.3|1921|1921.2|1920.9|1921.5|1921.2|1921|1920.7|241
1607633140000|2020-12-10 20:45:40|1921.3|1921|1921.5|1921.2|1921.5|1921.2|1921.3|1921|33
1607633150000|2020-12-10 20:45:50|1921.6|1921.3|1921.8|1921.5|1922|1921.7|1921.5|1921.2|177
1607633160000|2020-12-10 20:46:00|1921.7|1921.4|1922.2|1921.9|1922.4|1922.1|1921.7|1921.4|140
1607633170000|2020-12-10 20:46:10|1922.3|1922|1922.4|1922.1|1922.4|1922.1|1922.2|1921.9|82
1607633180000|2020-12-10 20:46:20|1922.3|1922|1922.3|1922|1922.3|1922|1922.2|1921.9|50
1607633190000|2020-12-10 20:46:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922|1921.7|50
1607633200000|2020-12-10 20:46:40|1922.1|1921.8|1922.7|1922.4|1922.7|1922.4|1922.1|1921.8|103
1607633210000|2020-12-10 20:46:50|1922.6|1922.3|1922.3|1922|1922.8|1922.5|1922.3|1922|34
1607633220000|2020-12-10 20:47:00|1922.2|1921.9|1921.9|1921.6|1922.3|1922|1921.9|1921.6|42
1607633230000|2020-12-10 20:47:10|1922|1921.7|1921.8|1921.5|1922.3|1922|1921.8|1921.5|26
1607633240000|2020-12-10 20:47:20|1921.9|1921.6|1921.9|1921.6|1922|1921.7|1921.9|1921.6|31
1607633250000|2020-12-10 20:47:30|1921.8|1921.5|1921.7|1921.4|1921.8|1921.5|1921.5|1921.2|75
1607633260000|2020-12-10 20:47:40|1921.8|1921.5|1922|1921.7|1922|1921.7|1921.7|1921.4|224
1607633270000|2020-12-10 20:47:50|1921.9|1921.6|1921.7|1921.4|1921.9|1921.6|1921.6|1921.3|104
1607633280000|2020-12-10 20:48:00|1921.6|1921.3|1921.2|1920.9|1921.6|1921.3|1921.1|1920.8|39
1607633290000|2020-12-10 20:48:10|1921.1|1920.8|1921.3|1921|1921.3|1921|1921.1|1920.8|29
1607633300000|2020-12-10 20:48:20|1921.2|1920.9|1921.1|1920.8|1921.3|1921|1921|1920.7|23
1607633310000|2020-12-10 20:48:30|1921|1920.7|1920.9|1920.6|1921|1920.7|1920.8|1920.5|42
1607633320000|2020-12-10 20:48:40|1921|1920.7|1920.9|1920.6|1921|1920.7|1920.7|1920.4|24
1607633330000|2020-12-10 20:48:50|1921|1920.7|1920.9|1920.6|1921.1|1920.8|1920.9|1920.6|11
1607633340000|2020-12-10 20:49:00|1920.8|1920.5|1920.6|1920.3|1920.8|1920.5|1920.5|1920.2|24
1607633350000|2020-12-10 20:49:10|1920.7|1920.4|1920.7|1920.4|1920.9|1920.6|1920.7|1920.4|56
1607633360000|2020-12-10 20:49:20|1920.8|1920.5|1920.7|1920.4|1920.9|1920.6|1920.7|1920.4|31
1607633370000|2020-12-10 20:49:30|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.5|1920.2|24
1607633380000|2020-12-10 20:49:40|1920.6|1920.3|1920.4|1920.1|1920.6|1920.3|1920.4|1920.1|59
1607633390000|2020-12-10 20:49:50|1920.5|1920.2|1920.4|1920.1|1920.7|1920.4|1920.4|1920.1|44
1607633400000|2020-12-10 20:50:00|1920.9|1920.6|1922|1921.7|1922|1921.7|1920.8|1920.5|130
1607633410000|2020-12-10 20:50:10|1921.9|1921.6|1922.1|1921.8|1922.2|1921.9|1921.9|1921.6|26
1607633420000|2020-12-10 20:50:20|1922|1921.7|1922.2|1921.9|1922.2|1921.9|1921.9|1921.6|89
1607633430000|2020-12-10 20:50:30|1922.3|1922|1922.8|1922.5|1922.8|1922.5|1922.3|1922|74
1607633440000|2020-12-10 20:50:40|1922.7|1922.4|1922.5|1922.2|1922.8|1922.5|1922.3|1922|41
1607633450000|2020-12-10 20:50:50|1922.4|1922.1|1922.8|1922.5|1923|1922.7|1922.4|1922.1|153
1607633460000|2020-12-10 20:51:00|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.7|1922.4|57
1607633470000|2020-12-10 20:51:10|1922.8|1922.5|1923.2|1922.9|1923.2|1922.9|1922.8|1922.5|43
1607633480000|2020-12-10 20:51:20|1923.1|1922.8|1923.8|1923.5|1923.9|1923.6|1922.9|1922.6|220
1607633490000|2020-12-10 20:51:30|1923.7|1923.4|1923.6|1923.3|1923.8|1923.5|1923.5|1923.2|70
1607633500000|2020-12-10 20:51:40|1923.7|1923.4|1923.7|1923.4|1923.8|1923.5|1923.6|1923.3|31
1607633510000|2020-12-10 20:51:50|1923.6|1923.3|1923.8|1923.5|1924|1923.7|1923.6|1923.3|78
1607633520000|2020-12-10 20:52:00|1923.7|1923.4|1923.8|1923.5|1924.3|1924|1923.7|1923.4|80
1607633530000|2020-12-10 20:52:10|1923.5|1923.2|1923.7|1923.4|1923.9|1923.6|1923.5|1923.2|65
1607633540000|2020-12-10 20:52:20|1923.6|1923.3|1923.6|1923.3|1923.9|1923.6|1923.6|1923.3|73
1607633550000|2020-12-10 20:52:30|1923.5|1923.2|1924|1923.7|1924|1923.7|1923.3|1923|80
1607633560000|2020-12-10 20:52:40|1924.1|1923.8|1923.5|1923.2|1924.1|1923.8|1923.5|1923.2|34
1607633570000|2020-12-10 20:52:50|1923.6|1923.3|1923.1|1922.8|1923.6|1923.3|1922.9|1922.6|109
1607633580000|2020-12-10 20:53:00|1922.9|1922.6|1923.7|1923.4|1923.7|1923.4|1922.9|1922.6|58
1607633590000|2020-12-10 20:53:10|1923.6|1923.3|1924.1|1923.8|1924.2|1923.9|1923.6|1923.3|73
1607633600000|2020-12-10 20:53:20|1924.2|1923.9|1924.2|1923.9|1924.4|1924.1|1923.9|1923.6|89
1607633610000|2020-12-10 20:53:30|1924.3|1924|1924.5|1924.2|1924.7|1924.4|1924.2|1923.9|83
1607633620000|2020-12-10 20:53:40|1924.4|1924.1|1924.1|1923.8|1924.6|1924.3|1924.1|1923.8|90
1607633630000|2020-12-10 20:53:50|1924.2|1923.9|1924|1923.7|1924.3|1924|1923.9|1923.6|169
1607633640000|2020-12-10 20:54:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1923.7|1923.4|79
1607633650000|2020-12-10 20:54:10|1924.2|1923.9|1924.4|1924.1|1924.4|1924.1|1924.1|1923.8|28
1607633660000|2020-12-10 20:54:20|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.3|1924|42
1607633670000|2020-12-10 20:54:30|1924.7|1924.4|1924.9|1924.6|1924.9|1924.6|1924.6|1924.3|132
1607633680000|2020-12-10 20:54:40|1924.8|1924.5|1925|1924.7|1925|1924.7|1924.7|1924.4|79
1607633690000|2020-12-10 20:54:50|1924.8|1924.5|1925.4|1925.1|1925.5|1925.2|1924.8|1924.5|130
1607633700000|2020-12-10 20:55:00|1925.6|1925.3|1925.2|1924.9|1925.7|1925.4|1925.1|1924.8|133
1607633710000|2020-12-10 20:55:10|1925.3|1925|1924.4|1924.1|1925.3|1925|1924.2|1923.9|131
1607633720000|2020-12-10 20:55:20|1924.3|1924|1924.2|1923.9|1924.3|1924|1924|1923.7|1240
1607633730000|2020-12-10 20:55:30|1924.3|1924|1923.7|1923.4|1924.3|1924|1923.5|1923.2|108
1607633740000|2020-12-10 20:55:40|1923.8|1923.5|1924.2|1923.9|1924.2|1923.9|1923.6|1923.3|540
1607633750000|2020-12-10 20:55:50|1924.3|1924|1924.5|1924.2|1924.6|1924.3|1924.3|1924|724
1607633760000|2020-12-10 20:56:00|1924.4|1924.1|1923.7|1923.4|1924.5|1924.2|1923.7|1923.4|157
1607633770000|2020-12-10 20:56:10|1923.8|1923.5|1924.1|1923.8|1924.2|1923.9|1923.6|1923.3|93
1607633780000|2020-12-10 20:56:20|1924.2|1923.9|1924.1|1923.8|1924.4|1924.1|1924.1|1923.8|128
1607633790000|2020-12-10 20:56:30|1924|1923.7|1923.8|1923.5|1924|1923.7|1923.7|1923.4|382
1607633800000|2020-12-10 20:56:40|1923.7|1923.4|1923.3|1923|1923.7|1923.4|1923.3|1923|248
1607633810000|2020-12-10 20:56:50|1923.4|1923.1|1923.7|1923.4|1923.7|1923.4|1923.3|1923|106
1607633820000|2020-12-10 20:57:00|1923.8|1923.5|1924.4|1924.1|1924.4|1924.1|1923.5|1923.2|105
1607633830000|2020-12-10 20:57:10|1924.3|1924|1923.7|1923.4|1924.3|1924|1923.4|1923.1|147
1607633840000|2020-12-10 20:57:20|1923.6|1923.3|1923.5|1923.2|1923.8|1923.5|1923.5|1923.2|536
1607633850000|2020-12-10 20:57:30|1923.4|1923.1|1923.2|1922.9|1923.4|1923.1|1923|1922.7|88
1607633860000|2020-12-10 20:57:40|1923.1|1922.8|1922.9|1922.6|1923.2|1922.9|1922.7|1922.4|87
1607633870000|2020-12-10 20:57:50|1923|1922.7|1922.5|1922.2|1923|1922.7|1922.5|1922.2|308
1607633880000|2020-12-10 20:58:00|1922.6|1922.3|1922.7|1922.4|1923.3|1923|1922.5|1922.2|346
1607633890000|2020-12-10 20:58:10|1922.6|1922.3|1923.2|1922.9|1923.3|1923|1922.5|1922.2|210
1607633900000|2020-12-10 20:58:20|1923.3|1923|1923.8|1923.5|1923.8|1923.5|1923.3|1923|174
1607633910000|2020-12-10 20:58:30|1923.9|1923.6|1923.5|1923.2|1923.9|1923.6|1923.5|1923.2|273
1607633920000|2020-12-10 20:58:40|1923.4|1923.1|1922.8|1922.5|1923.5|1923.2|1922.6|1922.3|265
1607633930000|2020-12-10 20:58:50|1922.6|1922.3|1922.4|1922.1|1922.8|1922.5|1922.4|1922.1|313
1607633940000|2020-12-10 20:59:00|1922.7|1922.4|1921.9|1921.6|1923.3|1923|1921.9|1921.6|387
1607633950000|2020-12-10 20:59:10|1921.8|1921.5|1921.8|1921.5|1922.3|1922|1921.8|1921.5|466
1607633960000|2020-12-10 20:59:20|1921.7|1921.4|1922.2|1921.9|1922.3|1922|1921.6|1921.3|461
1607633970000|2020-12-10 20:59:30|1922.1|1921.8|1922.3|1922|1922.3|1922|1921.8|1921.5|556
1607633980000|2020-12-10 20:59:40|1922.2|1921.9|1921.6|1921.3|1922.2|1921.9|1921.3|1921|871
1607633990000|2020-12-10 20:59:50|1921.4|1921.1|1921.3|1921|1921.8|1921.5|1920.7|1920.4|2319
1607634000000|2020-12-10 21:00:00|1921.8|1921.5|1921|1920.7|1922.2|1921.9|1920.5|1920.2|1251
1607634010000|2020-12-10 21:00:10|1921.2|1920.9|1921|1920.7|1921.2|1920.9|1920.5|1920.2|269
1607634020000|2020-12-10 21:00:20|1920.9|1920.6|1921.1|1920.8|1921.1|1920.8|1920.7|1920.4|211
1607634030000|2020-12-10 21:00:30|1921.2|1920.9|1921|1920.7|1921.4|1921.1|1921|1920.7|197
1607634040000|2020-12-10 21:00:40|1920.9|1920.6|1921|1920.7|1921|1920.7|1920.8|1920.5|154
1607634050000|2020-12-10 21:00:50|1921.1|1920.8|1921.3|1921|1921.3|1921|1921|1920.7|186
1607634060000|2020-12-10 21:01:00|1921.2|1920.9|1921.5|1921.2|1921.5|1921.2|1921.1|1920.8|155
1607634070000|2020-12-10 21:01:10|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.3|1921|35
1607634080000|2020-12-10 21:01:20|1921.6|1921.3|1921.6|1921.3|1921.7|1921.4|1921.6|1921.3|32
1607634090000|2020-12-10 21:01:30|1921.7|1921.4|1921.7|1921.4|1921.9|1921.6|1921.5|1921.2|88
1607634100000|2020-12-10 21:01:40|1921.8|1921.5|1921.9|1921.6|1922|1921.7|1921.7|1921.4|62
1607634110000|2020-12-10 21:01:50|1921.7|1921.4|1921.4|1921.1|1921.7|1921.4|1921.3|1921|226
1607634120000|2020-12-10 21:02:00|1921.5|1921.2|1921.6|1921.3|1921.7|1921.4|1921.5|1921.2|54
1607634130000|2020-12-10 21:02:10|1921.5|1921.2|1921.3|1921|1921.5|1921.2|1921.1|1920.8|83
1607634140000|2020-12-10 21:02:20|1921.4|1921.1|1921.5|1921.2|1921.5|1921.2|1921.3|1921|40
1607634150000|2020-12-10 21:02:30|1921.4|1921.1|1921.4|1921.1|1921.5|1921.2|1921.4|1921.1|29
1607634160000|2020-12-10 21:02:40|1921.5|1921.2|1921.7|1921.4|1922.5|1922.2|1921.5|1921.2|382
1607634170000|2020-12-10 21:02:50|1921.6|1921.3|1921.1|1920.8|1921.6|1921.3|1921.1|1920.8|169
1607634180000|2020-12-10 21:03:00|1921.2|1920.9|1921.2|1920.9|1921.3|1921|1921.1|1920.8|128
1607634190000|2020-12-10 21:03:10|1921.3|1921|1921.3|1921|1921.5|1921.2|1921.2|1920.9|130
1607634200000|2020-12-10 21:03:20|1921.2|1920.9|1921.4|1921.1|1921.6|1921.3|1921.1|1920.8|32
1607634210000|2020-12-10 21:03:30|1921.3|1921|1921|1920.7|1921.4|1921.1|1921|1920.7|73
1607634220000|2020-12-10 21:03:40|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.7|1920.4|54
1607634230000|2020-12-10 21:03:50|1920.9|1920.6|1920.8|1920.5|1921|1920.7|1920.8|1920.5|38
1607634240000|2020-12-10 21:04:00|1920.9|1920.6|1920.6|1920.3|1920.9|1920.6|1920.6|1920.3|63
1607634250000|2020-12-10 21:04:10|1920.5|1920.2|1920.7|1920.4|1921|1920.7|1920.5|1920.2|247
1607634260000|2020-12-10 21:04:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.7|1920.4|62
1607634270000|2020-12-10 21:04:30|1920.7|1920.4|1920.7|1920.4|1921.1|1920.8|1920.7|1920.4|230
1607634280000|2020-12-10 21:04:40|1920.8|1920.5|1920.6|1920.3|1920.8|1920.5|1920.5|1920.2|87
1607634290000|2020-12-10 21:04:50|1920.7|1920.4|1920.4|1920.1|1920.7|1920.4|1920.4|1920.1|16
1607634300000|2020-12-10 21:05:00|1920.3|1920|1920.3|1920|1920.5|1920.2|1920.3|1920|24
1607634310000|2020-12-10 21:05:10|1920.4|1920.1|1920.3|1920|1920.5|1920.2|1920.3|1920|12
1607634320000|2020-12-10 21:05:20|1920.2|1919.9|1920.7|1920.4|1920.7|1920.4|1920|1919.7|128
1607634330000|2020-12-10 21:05:30|1920.6|1920.3|1920.6|1920.3|1920.7|1920.4|1920.5|1920.2|25
1607634340000|2020-12-10 21:05:40|1920.5|1920.2|1920.7|1920.4|1921|1920.7|1920.5|1920.2|140
1607634350000|2020-12-10 21:05:50|1920.6|1920.3|1920.8|1920.5|1920.8|1920.5|1920.6|1920.3|138
1607634360000|2020-12-10 21:06:00|1920.7|1920.4|1921.2|1920.9|1921.2|1920.9|1920.7|1920.4|162
1607634370000|2020-12-10 21:06:10|1921.3|1921|1921.3|1921|1921.3|1921|1921.2|1920.9|58
1607634380000|2020-12-10 21:06:20|1921.2|1920.9|1921.7|1921.4|1921.7|1921.4|1921.2|1920.9|55
1607634390000|2020-12-10 21:06:30|1921.8|1921.5|1922.1|1921.8|1922.3|1922|1921.8|1921.5|145
1607634400000|2020-12-10 21:06:40|1922.2|1921.9|1922.2|1921.9|1922.3|1922|1922|1921.7|117
1607634410000|2020-12-10 21:06:50|1922.1|1921.8|1922.2|1921.9|1922.3|1922|1922.1|1921.8|18
1607634420000|2020-12-10 21:07:00|1922.1|1921.8|1922.6|1922.3|1922.6|1922.3|1922.1|1921.8|136
1607634430000|2020-12-10 21:07:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|13
1607634440000|2020-12-10 21:07:20|1922.6|1922.3|1922.7|1922.4|1922.7|1922.4|1922.6|1922.3|18
1607634450000|2020-12-10 21:07:30|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|28
1607634460000|2020-12-10 21:07:40|1922.5|1922.2|1922.4|1922.1|1922.6|1922.3|1922.3|1922|77
1607634470000|2020-12-10 21:07:50|1922.3|1922|1922.2|1921.9|1922.3|1922|1922.1|1921.8|21
1607634480000|2020-12-10 21:08:00|1922.3|1922|1922.3|1922|1922.4|1922.1|1922.3|1922|54
1607634490000|2020-12-10 21:08:10|1922.1|1921.8|1922.2|1921.9|1922.2|1921.9|1922.1|1921.8|42
1607634500000|2020-12-10 21:08:20|1922.1|1921.8|1922.2|1921.9|1922.3|1922|1922|1921.7|42
1607634510000|2020-12-10 21:08:30|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1922|1921.7|65
1607634520000|2020-12-10 21:08:40|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|50
1607634530000|2020-12-10 21:08:50|1922|1921.7|1921.5|1921.2|1922|1921.7|1921.5|1921.2|49
1607634540000|2020-12-10 21:09:00|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.1|1920.8|94
1607634550000|2020-12-10 21:09:10|1921.7|1921.4|1921.8|1921.5|1921.8|1921.5|1921.7|1921.4|23
1607634560000|2020-12-10 21:09:20|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|25
1607634570000|2020-12-10 21:09:30|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|13
1607634580000|2020-12-10 21:09:40|1921.5|1921.2|1921.9|1921.6|1921.9|1921.6|1921.5|1921.2|24
1607634590000|2020-12-10 21:09:50|1921.8|1921.5|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|22
1607634600000|2020-12-10 21:10:00|1921.8|1921.5|1921.8|1921.5|1922.1|1921.8|1921.8|1921.5|45
1607634610000|2020-12-10 21:10:10|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|5
1607634620000|2020-12-10 21:10:20|1921.9|1921.6|1922.1|1921.8|1922.2|1921.9|1921.9|1921.6|34
1607634630000|2020-12-10 21:10:30|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|21
1607634640000|2020-12-10 21:10:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|10
1607634650000|2020-12-10 21:10:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|27
1607634660000|2020-12-10 21:11:00|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|15
1607634670000|2020-12-10 21:11:10|1922.2|1921.9|1922.6|1922.3|1922.6|1922.3|1922.1|1921.8|64
1607634680000|2020-12-10 21:11:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|14
1607634690000|2020-12-10 21:11:30|1922.8|1922.5|1922.7|1922.4|1922.8|1922.5|1922.7|1922.4|13
1607634700000|2020-12-10 21:11:40|1922.8|1922.5|1923|1922.7|1923|1922.7|1922.8|1922.5|22
1607634710000|2020-12-10 21:11:50|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|3
1607634720000|2020-12-10 21:12:00|1922.9|1922.6|1922.5|1922.2|1922.9|1922.6|1922.5|1922.2|70
1607634730000|2020-12-10 21:12:10|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.1|1921.8|30
1607634740000|2020-12-10 21:12:20|1922.2|1921.9|1922.2|1921.9|1922.3|1922|1922.1|1921.8|18
1607634750000|2020-12-10 21:12:30|1922.1|1921.8|1922|1921.7|1922.1|1921.8|1922|1921.7|43
1607634760000|2020-12-10 21:12:40|1922.1|1921.8|1922|1921.7|1922.1|1921.8|1922|1921.7|9
1607634770000|2020-12-10 21:12:50|1921.8|1921.5|1921.7|1921.4|1921.8|1921.5|1921.7|1921.4|4
1607634780000|2020-12-10 21:13:00|1921.8|1921.5|1921.4|1921.1|1921.9|1921.6|1921.4|1921.1|103
1607634790000|2020-12-10 21:13:10|1921.5|1921.2|1921.1|1920.8|1921.5|1921.2|1921.1|1920.8|57
1607634800000|2020-12-10 21:13:20|1921.2|1920.9|1921.1|1920.8|1921.2|1920.9|1921.1|1920.8|50
1607634810000|2020-12-10 21:13:30|1921|1920.7|1920.9|1920.6|1921.1|1920.8|1920.9|1920.6|35
1607634820000|2020-12-10 21:13:40|1921|1920.7|1920.7|1920.4|1921|1920.7|1920.7|1920.4|83
1607634830000|2020-12-10 21:13:50|1920.8|1920.5|1921.1|1920.8|1921.1|1920.8|1920.8|1920.5|36
1607634840000|2020-12-10 21:14:00|1921.2|1920.9|1921.2|1920.9|1921.3|1921|1921|1920.7|44
1607634850000|2020-12-10 21:14:10|1921.3|1921|1921.5|1921.2|1921.6|1921.3|1921.3|1921|20
1607634860000|2020-12-10 21:14:20|1921.6|1921.3|1921|1920.7|1921.6|1921.3|1921|1920.7|57
1607634870000|2020-12-10 21:14:30|1920.9|1920.6|1920.8|1920.5|1921.1|1920.8|1920.7|1920.4|108
1607634880000|2020-12-10 21:14:40|1920.7|1920.4|1921|1920.7|1921|1920.7|1920.7|1920.4|339
1607634890000|2020-12-10 21:14:50|1920.9|1920.6|1920.9|1920.1|1921.2|1920.9|1920.9|1920.1|33
1607634900000|2020-12-10 21:15:00|1920.8|1920|1921|1920.2|1921|1920.2|1920.8|1920|1
1607634910000|2020-12-10 21:15:10|1920.9|1920.1|1920.8|1920|1920.9|1920.1|1920.8|1920|0
1607634920000|2020-12-10 21:15:20|1920.9|1920.1|1920.6|1919.8|1920.9|1920.1|1920.6|1919.8|0
1607634930000|2020-12-10 21:15:30|1920.7|1919.9|1920.6|1919.8|1920.7|1919.9|1920.5|1919.7|0
1607634960000|2020-12-10 21:16:00|1920.5|1919.7|1920.6|1919.8|1920.6|1919.8|1920.5|1919.7|0
1607635030000|2020-12-10 21:17:10|1920.7|1919.9|1920.7|1919.9|1920.7|1919.9|1920.7|1919.9|0
1607635070000|2020-12-10 21:17:50|1920.8|1920|1920.8|1920|1920.8|1920|1920.8|1920|0
1607635090000|2020-12-10 21:18:10|1920.9|1920.1|1920.8|1920|1920.9|1920.1|1920.8|1920|0
1607635120000|2020-12-10 21:18:40|1920.9|1920.1|1920.9|1920.1|1920.9|1920.1|1920.9|1920.1|0
1607635160000|2020-12-10 21:19:20|1920.8|1920|1920.8|1920|1920.8|1920|1920.8|1920|0
1607635230000|2020-12-10 21:20:30|1920.9|1920.1|1921|1920.2|1921|1920.2|1920.9|1920.1|0
1607635350000|2020-12-10 21:22:30|1920.9|1920.1|1920.9|1920.1|1920.9|1920.1|1920.9|1920.1|0
1607635360000|2020-12-10 21:22:40|1920.8|1920|1920.8|1920|1920.8|1920|1920.8|1920|0
1607635430000|2020-12-10 21:23:50|1920.7|1919.9|1920.8|1920|1920.8|1920|1920.7|1919.9|0
1607635450000|2020-12-10 21:24:10|1920.7|1919.9|1920.8|1920|1920.8|1920|1920.7|1919.9|0
1607635460000|2020-12-10 21:24:20|1920.7|1919.9|1920.8|1920|1920.8|1920|1920.7|1919.9|0
1607635500000|2020-12-10 21:25:00|1920.9|1920.1|1920.9|1920.1|1920.9|1920.1|1920.9|1920.1|0
1607635510000|2020-12-10 21:25:10|1920.8|1920|1920.8|1920|1920.8|1920|1920.8|1920|0
1607635540000|2020-12-10 21:25:40|1920.7|1919.9|1920.7|1919.9|1920.8|1920|1920.7|1919.9|0
1607635550000|2020-12-10 21:25:50|1920.8|1920|1920.8|1920|1920.8|1920|1920.6|1919.8|0
1607635560000|2020-12-10 21:26:00|1920.7|1919.9|1920.8|1920|1920.8|1920|1920.7|1919.9|0
1607635570000|2020-12-10 21:26:10|1920.7|1919.9|1920.7|1919.9|1920.7|1919.9|1920.7|1919.9|0
1607635580000|2020-12-10 21:26:20|1920.8|1920|1920.8|1920|1920.8|1920|1920.8|1920|0
1607635630000|2020-12-10 21:27:10|1920.7|1919.9|1920.7|1919.9|1920.7|1919.9|1920.7|1919.9|0
1607635650000|2020-12-10 21:27:30|1920.8|1920|1920.7|1919.9|1920.8|1920|1920.7|1919.9|0
1607635670000|2020-12-10 21:27:50|1920.8|1920|1920.8|1920|1920.8|1920|1920.8|1920|0
1607635800000|2020-12-10 21:30:00|1920.7|1920.4|1921.3|1921|1921.5|1921.2|1920.7|1920.4|35
1607635810000|2020-12-10 21:30:10|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|9
1607635820000|2020-12-10 21:30:20|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|11
1607635830000|2020-12-10 21:30:30|1921.3|1921|1921.4|1921.1|1921.6|1921.3|1921.3|1921|22
1607635840000|2020-12-10 21:30:40|1921.5|1921.2|1921.2|1920.9|1921.7|1921.4|1921.1|1920.8|81
1607635850000|2020-12-10 21:30:50|1921.5|1921.2|1921.4|1921.1|1921.5|1921.2|1921.3|1921|25
1607635860000|2020-12-10 21:31:00|1921.5|1921.2|1921.4|1921.1|1921.6|1921.3|1921.4|1921.1|13
1607635870000|2020-12-10 21:31:10|1921.5|1921.2|1921.6|1921.3|1921.6|1921.3|1921.5|1921.2|8
1607635880000|2020-12-10 21:31:20|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607635890000|2020-12-10 21:31:30|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|10
1607635910000|2020-12-10 21:31:50|1921.2|1920.9|1921.4|1921.1|1921.4|1921.1|1921.2|1920.9|5
1607635930000|2020-12-10 21:32:10|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|8
1607635940000|2020-12-10 21:32:20|||||||||2
1607635950000|2020-12-10 21:32:30|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|8
1607635960000|2020-12-10 21:32:40|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|49
1607635970000|2020-12-10 21:32:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1607635980000|2020-12-10 21:33:00|1921.6|1921.3|1921.9|1921.6|1921.9|1921.6|1921.6|1921.3|10
1607635990000|2020-12-10 21:33:10|||||||||1
1607636000000|2020-12-10 21:33:20|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|2
1607636020000|2020-12-10 21:33:40|||||||||4
1607636040000|2020-12-10 21:34:00|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|8
1607636060000|2020-12-10 21:34:20|1922|1921.7|1922.5|1922.2|1922.5|1922.2|1922|1921.7|34
1607636070000|2020-12-10 21:34:30|1922.3|1922|1922.2|1921.9|1922.3|1922|1922.2|1921.9|2
1607636090000|2020-12-10 21:34:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607636100000|2020-12-10 21:35:00|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|3
1607636110000|2020-12-10 21:35:10|||||||||1
1607636120000|2020-12-10 21:35:20|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|62
1607636130000|2020-12-10 21:35:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607636160000|2020-12-10 21:36:00|1922.1|1921.8|1922|1921.7|1922.1|1921.8|1922|1921.7|2
1607636170000|2020-12-10 21:36:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607636200000|2020-12-10 21:36:40|||||||||6
1607636210000|2020-12-10 21:36:50|||||||||5
1607636220000|2020-12-10 21:37:00|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607636250000|2020-12-10 21:37:30|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607636270000|2020-12-10 21:37:50|1922|1921.7|1922.2|1921.9|1922.2|1921.9|1922|1921.7|6
1607636280000|2020-12-10 21:38:00|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607636310000|2020-12-10 21:38:30|||||||||2
1607636320000|2020-12-10 21:38:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607636330000|2020-12-10 21:38:50|1922.5|1922.2|1922.7|1922.4|1922.7|1922.4|1922.5|1922.2|7
1607636350000|2020-12-10 21:39:10|1922.8|1922.5|1922.7|1922.4|1922.8|1922.5|1922.7|1922.4|6
1607636360000|2020-12-10 21:39:20|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1
1607636370000|2020-12-10 21:39:30|||||||||13
1607636380000|2020-12-10 21:39:40|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|4
1607636400000|2020-12-10 21:40:00|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|2
1607636420000|2020-12-10 21:40:20|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1923|1922.7|2
1607636430000|2020-12-10 21:40:30|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923|1922.7|8
1607636460000|2020-12-10 21:41:00|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.9|1922.6|7
1607636470000|2020-12-10 21:41:10|||||||||2
1607636480000|2020-12-10 21:41:20|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1923|1922.7|4
1607636490000|2020-12-10 21:41:30|||||||||2
1607636510000|2020-12-10 21:41:50|||||||||1
1607636520000|2020-12-10 21:42:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|4
1607636540000|2020-12-10 21:42:20|1923.3|1923|1923.2|1922.9|1923.3|1923|1923.2|1922.9|5
1607636560000|2020-12-10 21:42:40|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|2
1607636570000|2020-12-10 21:42:50|1923.2|1922.9|1923.4|1923.1|1923.4|1923.1|1923.2|1922.9|8
1607636580000|2020-12-10 21:43:00|1923.3|1923|1923.5|1923.2|1923.5|1923.2|1923.3|1923|10
1607636590000|2020-12-10 21:43:10|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1
1607636600000|2020-12-10 21:43:20|||||||||1
1607636610000|2020-12-10 21:43:30|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|2
1607636620000|2020-12-10 21:43:40|1923.1|1922.8|1922.9|1922.6|1923.1|1922.8|1922.9|1922.6|5
1607636640000|2020-12-10 21:44:00|1923|1922.7|1923.3|1923|1923.3|1923|1923|1922.7|4
1607636660000|2020-12-10 21:44:20|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1
1607636700000|2020-12-10 21:45:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607636720000|2020-12-10 21:45:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|3
1607636730000|2020-12-10 21:45:30|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607636740000|2020-12-10 21:45:40|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|2
1607636750000|2020-12-10 21:45:50|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.2|1922.9|2
1607636760000|2020-12-10 21:46:00|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|5
1607636770000|2020-12-10 21:46:10|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|2
1607636780000|2020-12-10 21:46:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|1
1607636790000|2020-12-10 21:46:30|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|4
1607636800000|2020-12-10 21:46:40|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|1
1607636820000|2020-12-10 21:47:00|||||||||1
1607636830000|2020-12-10 21:47:10|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|89
1607636840000|2020-12-10 21:47:20|||||||||20
1607636860000|2020-12-10 21:47:40|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|24
1607636870000|2020-12-10 21:47:50|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|27
1607636930000|2020-12-10 21:48:50|||||||||5
1607636940000|2020-12-10 21:49:00|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|2
1607636960000|2020-12-10 21:49:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|8
1607636990000|2020-12-10 21:49:50|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.2|1922.9|11
1607637000000|2020-12-10 21:50:00|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|6
1607637010000|2020-12-10 21:50:10|||||||||4
1607637070000|2020-12-10 21:51:10|1923.2|1922.9|1923.7|1923.4|1923.7|1923.4|1923.2|1922.9|24
1607637080000|2020-12-10 21:51:20|1923.8|1923.5|1923.6|1923.3|1923.8|1923.5|1923.6|1923.3|10
1607637090000|2020-12-10 21:51:30|1923.8|1923.5|1923.7|1923.4|1923.8|1923.5|1923.7|1923.4|10
1607637100000|2020-12-10 21:51:40|||||||||1
1607637120000|2020-12-10 21:52:00|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607637130000|2020-12-10 21:52:10|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607637140000|2020-12-10 21:52:20|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607637150000|2020-12-10 21:52:30|||||||||1
1607637170000|2020-12-10 21:52:50|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|2
1607637190000|2020-12-10 21:53:10|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|5
1607637200000|2020-12-10 21:53:20|||||||||3
1607637220000|2020-12-10 21:53:40|||||||||3
1607637230000|2020-12-10 21:53:50|||||||||2
1607637240000|2020-12-10 21:54:00|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|6
1607637260000|2020-12-10 21:54:20|||||||||2
1607637270000|2020-12-10 21:54:30|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|6
1607637290000|2020-12-10 21:54:50|||||||||2
1607637300000|2020-12-10 21:55:00|||||||||9
1607637310000|2020-12-10 21:55:10|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|2
1607637330000|2020-12-10 21:55:30|1923.4|1923.1|1923.1|1922.8|1923.4|1923.1|1922.9|1922.6|84
1607637340000|2020-12-10 21:55:40|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|18
1607637350000|2020-12-10 21:55:50|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|2
1607637360000|2020-12-10 21:56:00|||||||||1
1607637370000|2020-12-10 21:56:10|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|3
1607637390000|2020-12-10 21:56:30|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607637410000|2020-12-10 21:56:50|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|5
1607637420000|2020-12-10 21:57:00|1922.5|1922.2|1922.7|1922.4|1922.7|1922.4|1922.5|1922.2|14
1607637430000|2020-12-10 21:57:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|4
1607637440000|2020-12-10 21:57:20|||||||||3
1607637460000|2020-12-10 21:57:40|||||||||2
1607637480000|2020-12-10 21:58:00|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|3
1607637490000|2020-12-10 21:58:10|||||||||4
1607637500000|2020-12-10 21:58:20|||||||||1
1607637550000|2020-12-10 21:59:10|1922.5|1922.2|1922.2|1921.9|1922.5|1922.2|1922.2|1921.9|7
1607637560000|2020-12-10 21:59:20|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607637570000|2020-12-10 21:59:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1607637580000|2020-12-10 21:59:40|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607637590000|2020-12-10 21:59:50|1922.8|1922.5|1922.6|1921.8|1923|1922.7|1922.6|1921.8|4
1607637600000|2020-12-10 22:00:00|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|0
1607637630000|2020-12-10 22:00:30|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|0
1607637660000|2020-12-10 22:01:00|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|0
1607637670000|2020-12-10 22:01:10|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|0
1607637680000|2020-12-10 22:01:20|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|0
1607637690000|2020-12-10 22:01:30|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|0
1607637720000|2020-12-10 22:02:00|1922.3|1921.5|1922.4|1921.6|1922.4|1921.6|1922.3|1921.5|0
1607637730000|2020-12-10 22:02:10|1922.3|1921.5|1922.3|1921.5|1922.3|1921.5|1922.3|1921.5|0
1607637740000|2020-12-10 22:02:20|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|0
1607637990000|2020-12-10 22:06:30|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|1922.5|1921.7|0
1607638010000|2020-12-10 22:06:50|1922.7|1921.9|1922.7|1921.9|1922.8|1922|1922.7|1921.9|0
1607638020000|2020-12-10 22:07:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607638030000|2020-12-10 22:07:10|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|0
1607638040000|2020-12-10 22:07:20|1922.8|1922|1922.7|1921.9|1922.8|1922|1922.7|1921.9|0
1607638050000|2020-12-10 22:07:30|1922.8|1922|1922.7|1921.9|1922.8|1922|1922.7|1921.9|0
1607638090000|2020-12-10 22:08:10|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607638160000|2020-12-10 22:09:20|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|0
1607638340000|2020-12-10 22:12:20|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607638350000|2020-12-10 22:12:30|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|0
1607638430000|2020-12-10 22:13:50|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607638610000|2020-12-10 22:16:50|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|0
1607638660000|2020-12-10 22:17:40|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607638890000|2020-12-10 22:21:30|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|0
1607638940000|2020-12-10 22:22:20|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607639040000|2020-12-10 22:24:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|0
1607639100000|2020-12-10 22:25:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607639220000|2020-12-10 22:27:00|1922.6|1921.8|1922.6|1921.8|1922.6|1921.8|1922.6|1921.8|0
1607639240000|2020-12-10 22:27:20|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|0
1607639280000|2020-12-10 22:28:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607639460000|2020-12-10 22:31:00|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|0
1607639510000|2020-12-10 22:31:50|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607639520000|2020-12-10 22:32:00|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|1922.9|1922.1|0
1607639610000|2020-12-10 22:33:30|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607639620000|2020-12-10 22:33:40|1922.9|1922.1|1923|1922.2|1923|1922.2|1922.9|1922.1|0
1607639640000|2020-12-10 22:34:00|1922.8|1922|1922.8|1922|1922.8|1922|1922.8|1922|0
1607639800000|2020-12-10 22:36:40|1922.9|1922.1|1923.2|1922.4|1923.2|1922.4|1922.9|1922.1|0
1607639810000|2020-12-10 22:36:50|1923.3|1922.5|1923.2|1922.4|1923.3|1922.5|1923.2|1922.4|0
1607639830000|2020-12-10 22:37:10|1923.3|1922.5|1923.3|1922.5|1923.4|1922.6|1923.3|1922.5|0
1607639840000|2020-12-10 22:37:20|1923.2|1922.4|1923.3|1922.5|1923.3|1922.5|1923.2|1922.4|0
1607639860000|2020-12-10 22:37:40|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|0
1607639870000|2020-12-10 22:37:50|1923.3|1922.5|1923.3|1922.5|1923.3|1922.5|1923.3|1922.5|0
1607639890000|2020-12-10 22:38:10|1923.4|1922.6|1923.5|1922.7|1923.5|1922.7|1923.4|1922.6|0
1607639900000|2020-12-10 22:38:20|1923.4|1922.6|1923.4|1922.6|1923.4|1922.6|1923.3|1922.5|0
1607639950000|2020-12-10 22:39:10|1923.5|1922.7|1923.6|1922.8|1923.6|1922.8|1923.3|1922.5|0
1607639960000|2020-12-10 22:39:20|1923.5|1922.7|1923.4|1922.6|1923.5|1922.7|1923.4|1922.6|0
1607639980000|2020-12-10 22:39:40|1923.3|1922.5|1923.4|1922.6|1923.4|1922.6|1923.3|1922.5|0
1607640010000|2020-12-10 22:40:10|1923.5|1922.7|1923.5|1922.7|1923.8|1923|1923.5|1922.7|0
1607640040000|2020-12-10 22:40:40|1923.8|1923|1923.8|1923|1923.8|1923|1923.8|1923|0
1607640050000|2020-12-10 22:40:50|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|0
1607640080000|2020-12-10 22:41:20|1923.8|1923|1923.8|1923|1923.8|1923|1923.8|1923|0
1607640100000|2020-12-10 22:41:40|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|0
1607640130000|2020-12-10 22:42:10|1923.8|1923|1924|1923.2|1924|1923.2|1923.8|1923|0
1607640140000|2020-12-10 22:42:20|1924.1|1923.3|1924.5|1923.7|1924.5|1923.7|1924.1|1923.3|0
1607640150000|2020-12-10 22:42:30|1924.4|1923.6|1924.2|1923.4|1924.4|1923.6|1924.2|1923.4|0
1607640160000|2020-12-10 22:42:40|1924.1|1923.3|1924.1|1923.3|1924.1|1923.3|1924.1|1923.3|0
1607640180000|2020-12-10 22:43:00|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|0
1607640210000|2020-12-10 22:43:30|1924.1|1923.3|1924.1|1923.3|1924.1|1923.3|1924.1|1923.3|0
1607640220000|2020-12-10 22:43:40|1924|1923.2|1924.1|1923.3|1924.2|1923.4|1924|1923.2|0
1607640290000|2020-12-10 22:44:50|1924|1923.2|1923.7|1922.9|1924|1923.2|1923.7|1922.9|0
1607640300000|2020-12-10 22:45:00|1923.9|1923.1|1923.9|1923.1|1924|1923.2|1923.8|1923|0
1607640330000|2020-12-10 22:45:30|1923.8|1923|1923.8|1923|1923.8|1923|1923.8|1923|0
1607640340000|2020-12-10 22:45:40|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|0
1607640350000|2020-12-10 22:45:50|1923.8|1923|1923.7|1922.9|1923.8|1923|1923.7|1922.9|0
1607640410000|2020-12-10 22:46:50|1923.9|1923.1|1924.1|1923.3|1924.1|1923.3|1923.9|1923.1|0
1607640430000|2020-12-10 22:47:10|1924|1923.2|1924|1923.2|1924|1923.2|1924|1923.2|0
1607640500000|2020-12-10 22:48:20|1924.1|1923.3|1924.1|1923.3|1924.1|1923.3|1924|1923.2|0
1607640520000|2020-12-10 22:48:40|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|0
1607640560000|2020-12-10 22:49:20|1924.1|1923.3|1924.2|1923.4|1924.2|1923.4|1924.1|1923.3|0
1607640740000|2020-12-10 22:52:20|1924.1|1923.3|1924.1|1923.3|1924.2|1923.4|1924.1|1923.3|0
1607640840000|2020-12-10 22:54:00|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|0
1607640850000|2020-12-10 22:54:10|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|0
1607640860000|2020-12-10 22:54:20|1924.2|1923.4|1924.1|1923.3|1924.2|1923.4|1924.1|1923.3|0
1607640900000|2020-12-10 22:55:00|1924.2|1923.4|1924.2|1923.4|1924.3|1923.5|1924.2|1923.4|0
1607640910000|2020-12-10 22:55:10|1924.3|1923.5|1924.3|1923.5|1924.4|1923.6|1924.2|1923.4|0
1607640920000|2020-12-10 22:55:20|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|0
1607640970000|2020-12-10 22:56:10|1924.5|1923.7|1924.5|1923.7|1924.5|1923.7|1924.5|1923.7|0
1607641070000|2020-12-10 22:57:50|1924.4|1923.6|1924.4|1923.6|1924.5|1923.7|1924.4|1923.6|0
1607641090000|2020-12-10 22:58:10|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|0
1607641100000|2020-12-10 22:58:20|1924.4|1923.6|1924.5|1923.7|1924.5|1923.7|1924.4|1923.6|0
1607641110000|2020-12-10 22:58:30|1924.4|1923.6|1924.5|1923.7|1924.5|1923.7|1924.4|1923.6|0
1607641190000|2020-12-10 22:59:50|1924.6|1923.8|1924.7|1923.9|1924.7|1923.9|1924.6|1923.8|0
1607641200000|2020-12-10 23:00:00|1925.7|1925.4|1926.8|1926.5|1926.9|1926.6|1924.8|1924.5|56
1607641210000|2020-12-10 23:00:10|1927.2|1926.9|1925.8|1925.5|1927.3|1927|1925.8|1925.5|26
1607641220000|2020-12-10 23:00:20|1925.6|1925.3|1925.2|1924.9|1925.7|1925.4|1925.2|1924.9|25
1607641230000|2020-12-10 23:00:30|1925|1924.7|1924.4|1924.1|1925.1|1924.8|1924.4|1924.1|45
1607641240000|2020-12-10 23:00:40|1924.3|1924|1924.5|1924.2|1924.5|1924.2|1924.3|1924|7
1607641250000|2020-12-10 23:00:50|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.6|1924.3|9
1607641260000|2020-12-10 23:01:00|1924.3|1924|1924.1|1923.8|1924.3|1924|1924.1|1923.8|4
1607641270000|2020-12-10 23:01:10|1924|1923.7|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|14
1607641290000|2020-12-10 23:01:30|1924|1923.7|1924.2|1923.9|1924.2|1923.9|1924|1923.7|2
1607641300000|2020-12-10 23:01:40|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|6
1607641310000|2020-12-10 23:01:50|1924.4|1924.1|1924.1|1923.8|1924.4|1924.1|1924.1|1923.8|19
1607641320000|2020-12-10 23:02:00|1924|1923.7|1923.6|1923.3|1924|1923.7|1923.6|1923.3|16
1607641340000|2020-12-10 23:02:20|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1
1607641360000|2020-12-10 23:02:40|1924.3|1924|1924.3|1924|1924.5|1924.2|1924.3|1924|4
1607641370000|2020-12-10 23:02:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607641380000|2020-12-10 23:03:00|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607641400000|2020-12-10 23:03:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607641410000|2020-12-10 23:03:30|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607641450000|2020-12-10 23:04:10|||||||||1
1607641460000|2020-12-10 23:04:20|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|15
1607641470000|2020-12-10 23:04:30|1924.2|1923.9|1923.4|1923.1|1924.2|1923.9|1923.4|1923.1|50
1607641480000|2020-12-10 23:04:40|1923.7|1923.4|1923.5|1923.2|1923.7|1923.4|1923.5|1923.2|2
1607641520000|2020-12-10 23:05:20|||||||||6
1607641540000|2020-12-10 23:05:40|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607641580000|2020-12-10 23:06:20|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607641600000|2020-12-10 23:06:40|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|13
1607641610000|2020-12-10 23:06:50|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607641620000|2020-12-10 23:07:00|1924.7|1924.4|1924.3|1924|1924.7|1924.4|1924.3|1924|4
1607641630000|2020-12-10 23:07:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607641640000|2020-12-10 23:07:20|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|2
1607641660000|2020-12-10 23:07:40|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607641680000|2020-12-10 23:08:00|||||||||1
1607641690000|2020-12-10 23:08:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|7
1607641720000|2020-12-10 23:08:40|||||||||2
1607641730000|2020-12-10 23:08:50|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607641740000|2020-12-10 23:09:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607641750000|2020-12-10 23:09:10|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|2
1607641780000|2020-12-10 23:09:40|1925|1924.7|1925.3|1925|1925.3|1925|1925|1924.7|9
1607641800000|2020-12-10 23:10:00|||||||||14
1607641810000|2020-12-10 23:10:10|||||||||7
1607641820000|2020-12-10 23:10:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607641860000|2020-12-10 23:11:00|||||||||1
1607641870000|2020-12-10 23:11:10|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1607641890000|2020-12-10 23:11:30|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607641900000|2020-12-10 23:11:40|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|2
1607641920000|2020-12-10 23:12:00|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.7|1925.4|3
1607641960000|2020-12-10 23:12:40|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|3
1607642010000|2020-12-10 23:13:30|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607642020000|2020-12-10 23:13:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|2
1607642030000|2020-12-10 23:13:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1607642060000|2020-12-10 23:14:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607642080000|2020-12-10 23:14:40|||||||||1
1607642100000|2020-12-10 23:15:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607642130000|2020-12-10 23:15:30|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607642170000|2020-12-10 23:16:10|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607642180000|2020-12-10 23:16:20|||||||||1
1607642190000|2020-12-10 23:16:30|||||||||1
1607642210000|2020-12-10 23:16:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1607642220000|2020-12-10 23:17:00|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|3
1607642240000|2020-12-10 23:17:20|1925.1|1924.8|1925.3|1925|1925.3|1925|1925.1|1924.8|3
1607642250000|2020-12-10 23:17:30|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|2
1607642260000|2020-12-10 23:17:40|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607642280000|2020-12-10 23:18:00|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|4
1607642300000|2020-12-10 23:18:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1607642310000|2020-12-10 23:18:30|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|12
1607642330000|2020-12-10 23:18:50|||||||||10
1607642340000|2020-12-10 23:19:00|||||||||10
1607642380000|2020-12-10 23:19:40|1926.1|1925.8|1925.7|1925.4|1926.1|1925.8|1925.7|1925.4|12
1607642390000|2020-12-10 23:19:50|||||||||1
1607642400000|2020-12-10 23:20:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|4
1607642430000|2020-12-10 23:20:30|||||||||1
1607642440000|2020-12-10 23:20:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1607642450000|2020-12-10 23:20:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607642480000|2020-12-10 23:21:20|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607642520000|2020-12-10 23:22:00|||||||||1
1607642590000|2020-12-10 23:23:10|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|3
1607642600000|2020-12-10 23:23:20|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|3
1607642620000|2020-12-10 23:23:40|1926.3|1926|1926.5|1926.2|1926.5|1926.2|1926.3|1926|2
1607642660000|2020-12-10 23:24:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607642670000|2020-12-10 23:24:30|1926.8|1926.5|1927.1|1926.8|1927.1|1926.8|1926.8|1926.5|3
1607642690000|2020-12-10 23:24:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|3
1607642710000|2020-12-10 23:25:10|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|8
1607642720000|2020-12-10 23:25:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607642770000|2020-12-10 23:26:10|1926.4|1926.1|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|30
1607642780000|2020-12-10 23:26:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607642790000|2020-12-10 23:26:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|6
1607642800000|2020-12-10 23:26:40|1926.1|1925.8|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|4
1607642830000|2020-12-10 23:27:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607642840000|2020-12-10 23:27:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607642860000|2020-12-10 23:27:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607642870000|2020-12-10 23:27:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607642880000|2020-12-10 23:28:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607642900000|2020-12-10 23:28:20|||||||||1
1607642950000|2020-12-10 23:29:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607642960000|2020-12-10 23:29:20|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|2
1607643060000|2020-12-10 23:31:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|7
1607643070000|2020-12-10 23:31:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607643120000|2020-12-10 23:32:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607643140000|2020-12-10 23:32:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|6
1607643160000|2020-12-10 23:32:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607643170000|2020-12-10 23:32:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607643180000|2020-12-10 23:33:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607643200000|2020-12-10 23:33:20|1927.4|1927.1|1927.7|1927.4|1927.7|1927.4|1927.4|1927.1|9
1607643210000|2020-12-10 23:33:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607643230000|2020-12-10 23:33:50|1927.8|1927.5|1928.2|1927.9|1928.6|1928.3|1927.8|1927.5|29
1607643250000|2020-12-10 23:34:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607643270000|2020-12-10 23:34:30|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|4
1607643300000|2020-12-10 23:35:00|1928.5|1928.2|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|14
1607643320000|2020-12-10 23:35:20|1928.5|1928.2|1928.8|1928.5|1928.8|1928.5|1928.5|1928.2|11
1607643330000|2020-12-10 23:35:30|1928.9|1928.6|1928.5|1928.2|1928.9|1928.6|1928.5|1928.2|7
1607643350000|2020-12-10 23:35:50|||||||||2
1607643360000|2020-12-10 23:36:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607643380000|2020-12-10 23:36:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607643390000|2020-12-10 23:36:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607643410000|2020-12-10 23:36:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607643420000|2020-12-10 23:37:00|1928.5|1928.2|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|5
1607643430000|2020-12-10 23:37:10|1928.7|1928.4|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|3
1607643440000|2020-12-10 23:37:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|7
1607643450000|2020-12-10 23:37:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607643470000|2020-12-10 23:37:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607643480000|2020-12-10 23:38:00|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|5
1607643490000|2020-12-10 23:38:10|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1927.9|1927.6|5
1607643540000|2020-12-10 23:39:00|||||||||2
1607643550000|2020-12-10 23:39:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|13
1607643570000|2020-12-10 23:39:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607643590000|2020-12-10 23:39:50|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607643600000|2020-12-10 23:40:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607643620000|2020-12-10 23:40:20|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|5
1607643650000|2020-12-10 23:40:50|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607643670000|2020-12-10 23:41:10|1928.4|1928.1|1928.1|1927.8|1928.4|1928.1|1928.1|1927.8|13
1607643710000|2020-12-10 23:41:50|||||||||5
1607643720000|2020-12-10 23:42:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|2
1607643740000|2020-12-10 23:42:20|||||||||1
1607643780000|2020-12-10 23:43:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607643790000|2020-12-10 23:43:10|1928|1927.7|1928.4|1928.1|1928.4|1928.1|1928|1927.7|11
1607643820000|2020-12-10 23:43:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607643860000|2020-12-10 23:44:20|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|3
1607643870000|2020-12-10 23:44:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607643900000|2020-12-10 23:45:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607643910000|2020-12-10 23:45:10|1927.8|1927.5|1928.3|1928|1928.3|1928|1927.8|1927.5|10
1607643920000|2020-12-10 23:45:20|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|7
1607643960000|2020-12-10 23:46:00|||||||||5
1607643970000|2020-12-10 23:46:10|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|26
1607643980000|2020-12-10 23:46:20|||||||||2
1607643990000|2020-12-10 23:46:30|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|7
1607644010000|2020-12-10 23:46:50|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|6
1607644020000|2020-12-10 23:47:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607644030000|2020-12-10 23:47:10|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1928.3|1928|11
1607644040000|2020-12-10 23:47:20|1928.5|1928.2|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|3
1607644060000|2020-12-10 23:47:40|1928.1|1927.8|1927.9|1927.6|1928.1|1927.8|1927.9|1927.6|5
1607644080000|2020-12-10 23:48:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|5
1607644090000|2020-12-10 23:48:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607644100000|2020-12-10 23:48:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|16
1607644120000|2020-12-10 23:48:40|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|6
1607644130000|2020-12-10 23:48:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607644150000|2020-12-10 23:49:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607644220000|2020-12-10 23:50:20|||||||||1
1607644240000|2020-12-10 23:50:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|23
1607644270000|2020-12-10 23:51:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1607644290000|2020-12-10 23:51:30|||||||||1
1607644320000|2020-12-10 23:52:00|1927.6|1927.3|1927.9|1927.6|1927.9|1927.6|1927.6|1927.3|5
1607644330000|2020-12-10 23:52:10|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.8|1927.5|19
1607644340000|2020-12-10 23:52:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607644400000|2020-12-10 23:53:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607644420000|2020-12-10 23:53:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607644440000|2020-12-10 23:54:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|7
1607644450000|2020-12-10 23:54:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607644470000|2020-12-10 23:54:30|||||||||1
1607644490000|2020-12-10 23:54:50|||||||||2
1607644540000|2020-12-10 23:55:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|5
1607644550000|2020-12-10 23:55:50|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|3
1607644580000|2020-12-10 23:56:20|||||||||1
1607644600000|2020-12-10 23:56:40|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.8|1927.5|14
1607644620000|2020-12-10 23:57:00|1928.3|1928|1928.5|1928.2|1928.5|1928.2|1928.3|1928|4
1607644640000|2020-12-10 23:57:20|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607644650000|2020-12-10 23:57:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607644680000|2020-12-10 23:58:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607644690000|2020-12-10 23:58:10|1928.1|1927.8|1928.3|1928|1928.3|1928|1928.1|1927.8|4
1607644700000|2020-12-10 23:58:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607644730000|2020-12-10 23:58:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607644740000|2020-12-10 23:59:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607644750000|2020-12-10 23:59:10|||||||||3
1607644760000|2020-12-10 23:59:20|||||||||1
1607644770000|2020-12-10 23:59:30|1927.9|1927.6|1928.1|1927.8|1928.1|1927.8|1927.9|1927.6|4
1607644780000|2020-12-10 23:59:40|1928|1927.7|1927.8|1927.5|1928|1927.7|1927.8|1927.5|2
1607644790000|2020-12-10 23:59:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607644800000|2020-12-11 00:00:00|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.4|1927.1|7
1607644810000|2020-12-11 00:00:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|4
1607644820000|2020-12-11 00:00:20|1927.8|1927.5|1927.8|1927.5|1927.9|1927.6|1927.7|1927.4|7
1607644830000|2020-12-11 00:00:30|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|4
1607644840000|2020-12-11 00:00:40|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|3
1607644850000|2020-12-11 00:00:50|1927.8|1927.5|1928.1|1927.8|1928.1|1927.8|1927.8|1927.5|9
1607644860000|2020-12-11 00:01:00|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|7
1607644870000|2020-12-11 00:01:10|1928.3|1928|1928.1|1927.8|1928.3|1928|1928.1|1927.8|6
1607644900000|2020-12-11 00:01:40|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|3
1607644950000|2020-12-11 00:02:30|1928.7|1928.4|1928.4|1928.1|1928.7|1928.4|1928.4|1928.1|4
1607644960000|2020-12-11 00:02:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607644990000|2020-12-11 00:03:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607645010000|2020-12-11 00:03:30|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|3
1607645020000|2020-12-11 00:03:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|2
1607645040000|2020-12-11 00:04:00|1929.1|1928.8|1928.8|1928.5|1929.1|1928.8|1928.7|1928.4|12
1607645050000|2020-12-11 00:04:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|3
1607645060000|2020-12-11 00:04:20|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|22
1607645070000|2020-12-11 00:04:30|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|4
1607645080000|2020-12-11 00:04:40|1929.3|1929|1929.1|1928.8|1929.3|1929|1928.9|1928.6|7
1607645090000|2020-12-11 00:04:50|1928.9|1928.6|1929.1|1928.8|1929.1|1928.8|1928.9|1928.6|6
1607645100000|2020-12-11 00:05:00|1929.3|1929|1929.3|1929|1929.4|1929.1|1929.1|1928.8|10
1607645110000|2020-12-11 00:05:10|1929.4|1929.1|1929.3|1929|1929.5|1929.2|1929.3|1929|14
1607645120000|2020-12-11 00:05:20|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|2
1607645130000|2020-12-11 00:05:30|||||||||2
1607645140000|2020-12-11 00:05:40|1928.9|1928.6|1929.1|1928.8|1929.1|1928.8|1928.9|1928.6|5
1607645150000|2020-12-11 00:05:50|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|11
1607645160000|2020-12-11 00:06:00|||||||||3
1607645170000|2020-12-11 00:06:10|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607645180000|2020-12-11 00:06:20|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|3
1607645200000|2020-12-11 00:06:40|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.6|1928.3|8
1607645210000|2020-12-11 00:06:50|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|5
1607645220000|2020-12-11 00:07:00|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|3
1607645230000|2020-12-11 00:07:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|4
1607645240000|2020-12-11 00:07:20|||||||||1
1607645260000|2020-12-11 00:07:40|||||||||2
1607645280000|2020-12-11 00:08:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607645290000|2020-12-11 00:08:10|||||||||2
1607645300000|2020-12-11 00:08:20|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|6
1607645310000|2020-12-11 00:08:30|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|5
1607645330000|2020-12-11 00:08:50|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|5
1607645340000|2020-12-11 00:09:00|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|2
1607645360000|2020-12-11 00:09:20|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.8|1928.5|6
1607645370000|2020-12-11 00:09:30|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607645380000|2020-12-11 00:09:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607645390000|2020-12-11 00:09:50|1928.7|1928.4|1928.5|1928.2|1928.7|1928.4|1928.5|1928.2|7
1607645400000|2020-12-11 00:10:00|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|8
1607645410000|2020-12-11 00:10:10|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|3
1607645420000|2020-12-11 00:10:20|1928.1|1927.8|1928.4|1928.1|1928.4|1928.1|1927.9|1927.6|10
1607645430000|2020-12-11 00:10:30|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|2
1607645440000|2020-12-11 00:10:40|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|6
1607645450000|2020-12-11 00:10:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607645460000|2020-12-11 00:11:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|3
1607645480000|2020-12-11 00:11:20|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607645490000|2020-12-11 00:11:30|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|2
1607645500000|2020-12-11 00:11:40|1929.1|1928.8|1928.9|1928.6|1929.1|1928.8|1928.9|1928.6|4
1607645520000|2020-12-11 00:12:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607645530000|2020-12-11 00:12:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607645540000|2020-12-11 00:12:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607645560000|2020-12-11 00:12:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607645600000|2020-12-11 00:13:20|1929.3|1929|1929.5|1929.2|1929.5|1929.2|1929.3|1929|9
1607645610000|2020-12-11 00:13:30|||||||||2
1607645620000|2020-12-11 00:13:40|||||||||4
1607645630000|2020-12-11 00:13:50|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|4
1607645670000|2020-12-11 00:14:30|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|3
1607645700000|2020-12-11 00:15:00|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1928.7|1928.4|12
1607645720000|2020-12-11 00:15:20|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|4
1607645740000|2020-12-11 00:15:40|1929.6|1929.3|1929.4|1929.1|1929.7|1929.4|1929.4|1929.1|15
1607645760000|2020-12-11 00:16:00|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|5
1607645770000|2020-12-11 00:16:10|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|2
1607645800000|2020-12-11 00:16:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607645870000|2020-12-11 00:17:50|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607645880000|2020-12-11 00:18:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607645890000|2020-12-11 00:18:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607645920000|2020-12-11 00:18:40|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607645940000|2020-12-11 00:19:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607645950000|2020-12-11 00:19:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607645960000|2020-12-11 00:19:20|1928.8|1928.5|1929|1928.7|1929|1928.7|1928.8|1928.5|2
1607646020000|2020-12-11 00:20:20|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607646030000|2020-12-11 00:20:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607646050000|2020-12-11 00:20:50|||||||||2
1607646060000|2020-12-11 00:21:00|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.8|1928.5|2
1607646080000|2020-12-11 00:21:20|||||||||1
1607646110000|2020-12-11 00:21:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|3
1607646140000|2020-12-11 00:22:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607646150000|2020-12-11 00:22:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|3
1607646160000|2020-12-11 00:22:40|1928.3|1928|1928.1|1927.8|1928.3|1928|1928.1|1927.8|3
1607646170000|2020-12-11 00:22:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607646180000|2020-12-11 00:23:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607646190000|2020-12-11 00:23:10|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|4
1607646200000|2020-12-11 00:23:20|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|10
1607646210000|2020-12-11 00:23:30|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|12
1607646220000|2020-12-11 00:23:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1607646230000|2020-12-11 00:23:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607646250000|2020-12-11 00:24:10|||||||||1
1607646260000|2020-12-11 00:24:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607646270000|2020-12-11 00:24:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607646330000|2020-12-11 00:25:30|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1607646350000|2020-12-11 00:25:50|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|19
1607646360000|2020-12-11 00:26:00|||||||||1
1607646370000|2020-12-11 00:26:10|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|2
1607646390000|2020-12-11 00:26:30|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|4
1607646400000|2020-12-11 00:26:40|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|5
1607646420000|2020-12-11 00:27:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|4
1607646430000|2020-12-11 00:27:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607646450000|2020-12-11 00:27:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607646460000|2020-12-11 00:27:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1607646470000|2020-12-11 00:27:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607646480000|2020-12-11 00:28:00|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|8
1607646500000|2020-12-11 00:28:20|||||||||1
1607646510000|2020-12-11 00:28:30|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|12
1607646540000|2020-12-11 00:29:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607646550000|2020-12-11 00:29:10|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|3
1607646560000|2020-12-11 00:29:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607646570000|2020-12-11 00:29:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607646580000|2020-12-11 00:29:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607646630000|2020-12-11 00:30:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|7
1607646640000|2020-12-11 00:30:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607646660000|2020-12-11 00:31:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607646720000|2020-12-11 00:32:00|||||||||2
1607646760000|2020-12-11 00:32:40|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607646790000|2020-12-11 00:33:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1607646800000|2020-12-11 00:33:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607646830000|2020-12-11 00:33:50|1927.3|1927|1927.5|1927.2|1927.5|1927.2|1927.3|1927|5
1607646840000|2020-12-11 00:34:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607646850000|2020-12-11 00:34:10|||||||||1
1607646860000|2020-12-11 00:34:20|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|6
1607646870000|2020-12-11 00:34:30|||||||||1
1607646890000|2020-12-11 00:34:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607646920000|2020-12-11 00:35:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607646950000|2020-12-11 00:35:50|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.4|1927.1|3
1607647190000|2020-12-11 00:39:50|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|11
1607647200000|2020-12-11 00:40:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|2
1607647220000|2020-12-11 00:40:20|||||||||1
1607647240000|2020-12-11 00:40:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607647250000|2020-12-11 00:40:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607647300000|2020-12-11 00:41:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607647320000|2020-12-11 00:42:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1607647330000|2020-12-11 00:42:10|||||||||1
1607647360000|2020-12-11 00:42:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607647380000|2020-12-11 00:43:00|||||||||1
1607647400000|2020-12-11 00:43:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607647440000|2020-12-11 00:44:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607647450000|2020-12-11 00:44:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607647460000|2020-12-11 00:44:20|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|2
1607647470000|2020-12-11 00:44:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607647500000|2020-12-11 00:45:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607647510000|2020-12-11 00:45:10|||||||||2
1607647520000|2020-12-11 00:45:20|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|4
1607647550000|2020-12-11 00:45:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.3|1927|3
1607647560000|2020-12-11 00:46:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|3
1607647570000|2020-12-11 00:46:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|10
1607647580000|2020-12-11 00:46:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607647590000|2020-12-11 00:46:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607647620000|2020-12-11 00:47:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607647630000|2020-12-11 00:47:10|1926.6|1926.3|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|12
1607647640000|2020-12-11 00:47:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|7
1607647670000|2020-12-11 00:47:50|1926.8|1926.5|1927.1|1926.8|1927.1|1926.8|1926.8|1926.5|5
1607647680000|2020-12-11 00:48:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607647690000|2020-12-11 00:48:10|||||||||2
1607647710000|2020-12-11 00:48:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607647730000|2020-12-11 00:48:50|||||||||8
1607647740000|2020-12-11 00:49:00|||||||||1
1607647790000|2020-12-11 00:49:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607647800000|2020-12-11 00:50:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607647810000|2020-12-11 00:50:10|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|2
1607647840000|2020-12-11 00:50:40|||||||||2
1607647870000|2020-12-11 00:51:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607647880000|2020-12-11 00:51:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607647890000|2020-12-11 00:51:30|||||||||5
1607647900000|2020-12-11 00:51:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607647920000|2020-12-11 00:52:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607647960000|2020-12-11 00:52:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607647970000|2020-12-11 00:52:50|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|4
1607648010000|2020-12-11 00:53:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|19
1607648040000|2020-12-11 00:54:00|||||||||1
1607648070000|2020-12-11 00:54:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926|1925.7|4
1607648080000|2020-12-11 00:54:40|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.9|1925.6|10
1607648090000|2020-12-11 00:54:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607648100000|2020-12-11 00:55:00|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|2
1607648120000|2020-12-11 00:55:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607648130000|2020-12-11 00:55:30|1926.6|1926.3|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|3
1607648140000|2020-12-11 00:55:40|||||||||3
1607648160000|2020-12-11 00:56:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607648170000|2020-12-11 00:56:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607648190000|2020-12-11 00:56:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1607648200000|2020-12-11 00:56:40|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|3
1607648220000|2020-12-11 00:57:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1607648250000|2020-12-11 00:57:30|||||||||3
1607648260000|2020-12-11 00:57:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607648310000|2020-12-11 00:58:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607648340000|2020-12-11 00:59:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607648360000|2020-12-11 00:59:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|4
1607648370000|2020-12-11 00:59:30|1927.1|1926.8|1927.5|1927.2|1927.5|1927.2|1927.1|1926.8|4
1607648380000|2020-12-11 00:59:40|1927.2|1926.9|1927.6|1927.3|1927.6|1927.3|1927.2|1926.9|5
1607648390000|2020-12-11 00:59:50|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|4
1607648400000|2020-12-11 01:00:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607648410000|2020-12-11 01:00:10|1927.8|1927.5|1928.2|1927.9|1928.4|1928.1|1927.8|1927.5|13
1607648420000|2020-12-11 01:00:20|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|2
1607648430000|2020-12-11 01:00:30|1928.3|1928|1928.1|1927.8|1928.3|1928|1928.1|1927.8|7
1607648440000|2020-12-11 01:00:40|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607648460000|2020-12-11 01:01:00|1928.5|1928.2|1928.3|1928|1928.5|1928.2|1928.3|1928|7
1607648470000|2020-12-11 01:01:10|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.3|1928|4
1607648480000|2020-12-11 01:01:20|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|2
1607648490000|2020-12-11 01:01:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607648500000|2020-12-11 01:01:40|1928.7|1928.4|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|3
1607648510000|2020-12-11 01:01:50|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|6
1607648530000|2020-12-11 01:02:10|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|6
1607648550000|2020-12-11 01:02:30|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|5
1607648560000|2020-12-11 01:02:40|||||||||1
1607648570000|2020-12-11 01:02:50|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|4
1607648580000|2020-12-11 01:03:00|||||||||2
1607648590000|2020-12-11 01:03:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|6
1607648600000|2020-12-11 01:03:20|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607648610000|2020-12-11 01:03:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607648620000|2020-12-11 01:03:40|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|3
1607648630000|2020-12-11 01:03:50|||||||||2
1607648640000|2020-12-11 01:04:00|1928.5|1928.2|1928.7|1928.4|1928.7|1928.4|1928.5|1928.2|3
1607648650000|2020-12-11 01:04:10|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.5|1928.2|6
1607648660000|2020-12-11 01:04:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607648690000|2020-12-11 01:04:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|4
1607648700000|2020-12-11 01:05:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607648710000|2020-12-11 01:05:10|||||||||1
1607648720000|2020-12-11 01:05:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|3
1607648750000|2020-12-11 01:05:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|10
1607648800000|2020-12-11 01:06:40|||||||||1
1607648810000|2020-12-11 01:06:50|||||||||4
1607648840000|2020-12-11 01:07:20|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|14
1607648850000|2020-12-11 01:07:30|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|2
1607648860000|2020-12-11 01:07:40|||||||||1
1607648880000|2020-12-11 01:08:00|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607648900000|2020-12-11 01:08:20|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.6|1928.3|2
1607648910000|2020-12-11 01:08:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|5
1607648930000|2020-12-11 01:08:50|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|10
1607648940000|2020-12-11 01:09:00|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|3
1607648950000|2020-12-11 01:09:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607648960000|2020-12-11 01:09:20|1929|1928.7|1929.2|1928.9|1929.2|1928.9|1929|1928.7|3
1607648990000|2020-12-11 01:09:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607649000000|2020-12-11 01:10:00|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607649030000|2020-12-11 01:10:30|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607649040000|2020-12-11 01:10:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607649050000|2020-12-11 01:10:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607649070000|2020-12-11 01:11:10|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607649080000|2020-12-11 01:11:20|||||||||1
1607649110000|2020-12-11 01:11:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607649120000|2020-12-11 01:12:00|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|3
1607649140000|2020-12-11 01:12:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607649170000|2020-12-11 01:12:50|1928.7|1928.4|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|6
1607649180000|2020-12-11 01:13:00|||||||||1
1607649190000|2020-12-11 01:13:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607649200000|2020-12-11 01:13:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607649210000|2020-12-11 01:13:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607649230000|2020-12-11 01:13:50|||||||||2
1607649260000|2020-12-11 01:14:20|1928.5|1928.2|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|3
1607649270000|2020-12-11 01:14:30|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|9
1607649280000|2020-12-11 01:14:40|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607649300000|2020-12-11 01:15:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|3
1607649310000|2020-12-11 01:15:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|3
1607649320000|2020-12-11 01:15:20|||||||||2
1607649330000|2020-12-11 01:15:30|1928.3|1928|1928.1|1927.8|1928.3|1928|1928.1|1927.8|8
1607649340000|2020-12-11 01:15:40|1928.2|1927.9|1927.8|1927.5|1928.2|1927.9|1927.8|1927.5|32
1607649350000|2020-12-11 01:15:50|1927.9|1927.6|1927.5|1927.2|1927.9|1927.6|1927.5|1927.2|30
1607649360000|2020-12-11 01:16:00|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|11
1607649370000|2020-12-11 01:16:10|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|25
1607649380000|2020-12-11 01:16:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|8
1607649390000|2020-12-11 01:16:30|||||||||2
1607649410000|2020-12-11 01:16:50|1927|1926.7|1926.8|1926.5|1927|1926.7|1926.8|1926.5|7
1607649420000|2020-12-11 01:17:00|1926.6|1926.3|1926.3|1926|1926.6|1926.3|1926.3|1926|7
1607649430000|2020-12-11 01:17:10|1926.6|1926.3|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|2
1607649440000|2020-12-11 01:17:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1607649450000|2020-12-11 01:17:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607649490000|2020-12-11 01:18:10|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|3
1607649510000|2020-12-11 01:18:30|||||||||2
1607649520000|2020-12-11 01:18:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607649530000|2020-12-11 01:18:50|||||||||1
1607649540000|2020-12-11 01:19:00|1927.3|1927|1927.1|1926.8|1927.3|1927|1927.1|1926.8|2
1607649550000|2020-12-11 01:19:10|||||||||2
1607649560000|2020-12-11 01:19:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|5
1607649570000|2020-12-11 01:19:30|1927.2|1926.9|1927.2|1926.9|1927.3|1927|1927.2|1926.9|7
1607649580000|2020-12-11 01:19:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|5
1607649600000|2020-12-11 01:20:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|9
1607649630000|2020-12-11 01:20:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|12
1607649640000|2020-12-11 01:20:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|11
1607649650000|2020-12-11 01:20:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607649660000|2020-12-11 01:21:00|||||||||12
1607649670000|2020-12-11 01:21:10|||||||||1
1607649680000|2020-12-11 01:21:20|||||||||1
1607649700000|2020-12-11 01:21:40|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|12
1607649710000|2020-12-11 01:21:50|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|8
1607649720000|2020-12-11 01:22:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607649730000|2020-12-11 01:22:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607649760000|2020-12-11 01:22:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607649780000|2020-12-11 01:23:00|||||||||2
1607649870000|2020-12-11 01:24:30|||||||||1
1607649880000|2020-12-11 01:24:40|||||||||1
1607649890000|2020-12-11 01:24:50|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|9
1607649920000|2020-12-11 01:25:20|1926.9|1926.6|1926.3|1926|1926.9|1926.6|1926.3|1926|19
1607649930000|2020-12-11 01:25:30|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926|1925.7|9
1607649950000|2020-12-11 01:25:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607649980000|2020-12-11 01:26:20|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.6|1925.3|10
1607650000000|2020-12-11 01:26:40|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|6
1607650010000|2020-12-11 01:26:50|||||||||1
1607650020000|2020-12-11 01:27:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1607650040000|2020-12-11 01:27:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607650060000|2020-12-11 01:27:40|||||||||2
1607650070000|2020-12-11 01:27:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607650080000|2020-12-11 01:28:00|||||||||1
1607650110000|2020-12-11 01:28:30|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607650140000|2020-12-11 01:29:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607650180000|2020-12-11 01:29:40|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|2
1607650190000|2020-12-11 01:29:50|||||||||6
1607650200000|2020-12-11 01:30:00|1926.3|1926|1926.1|1925.8|1926.3|1926|1926.1|1925.8|4
1607650210000|2020-12-11 01:30:10|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|3
1607650220000|2020-12-11 01:30:20|1925.9|1925.6|1925.9|1925.6|1926|1925.7|1925.9|1925.6|6
1607650230000|2020-12-11 01:30:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607650260000|2020-12-11 01:31:00|1925.9|1925.6|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|5
1607650270000|2020-12-11 01:31:10|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|6
1607650280000|2020-12-11 01:31:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607650290000|2020-12-11 01:31:30|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607650300000|2020-12-11 01:31:40|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607650320000|2020-12-11 01:32:00|1925.4|1925.1|1925.2|1924.9|1925.4|1925.1|1925.2|1924.9|9
1607650330000|2020-12-11 01:32:10|||||||||4
1607650340000|2020-12-11 01:32:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1607650350000|2020-12-11 01:32:30|||||||||3
1607650370000|2020-12-11 01:32:50|||||||||1
1607650380000|2020-12-11 01:33:00|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|4
1607650390000|2020-12-11 01:33:10|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|4
1607650400000|2020-12-11 01:33:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607650430000|2020-12-11 01:33:50|||||||||1
1607650450000|2020-12-11 01:34:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607650460000|2020-12-11 01:34:20|||||||||1
1607650470000|2020-12-11 01:34:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607650490000|2020-12-11 01:34:50|||||||||1
1607650510000|2020-12-11 01:35:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607650530000|2020-12-11 01:35:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607650540000|2020-12-11 01:35:40|||||||||2
1607650550000|2020-12-11 01:35:50|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|7
1607650580000|2020-12-11 01:36:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607650610000|2020-12-11 01:36:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607650620000|2020-12-11 01:37:00|1926.2|1925.9|1926|1925.7|1926.2|1925.9|1926|1925.7|8
1607650630000|2020-12-11 01:37:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|13
1607650650000|2020-12-11 01:37:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607650670000|2020-12-11 01:37:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607650680000|2020-12-11 01:38:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607650700000|2020-12-11 01:38:20|||||||||5
1607650710000|2020-12-11 01:38:30|||||||||1
1607650720000|2020-12-11 01:38:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607650730000|2020-12-11 01:38:50|1926.3|1926|1926.1|1925.8|1926.3|1926|1926.1|1925.8|3
1607650740000|2020-12-11 01:39:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607650760000|2020-12-11 01:39:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607650790000|2020-12-11 01:39:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607650800000|2020-12-11 01:40:00|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|2
1607650820000|2020-12-11 01:40:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607650830000|2020-12-11 01:40:30|1926.5|1926.2|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|4
1607650860000|2020-12-11 01:41:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607650890000|2020-12-11 01:41:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607650900000|2020-12-11 01:41:40|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|4
1607650910000|2020-12-11 01:41:50|||||||||2
1607650920000|2020-12-11 01:42:00|||||||||4
1607650930000|2020-12-11 01:42:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|4
1607650940000|2020-12-11 01:42:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607650950000|2020-12-11 01:42:30|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|3
1607650960000|2020-12-11 01:42:40|||||||||1
1607650970000|2020-12-11 01:42:50|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|4
1607650980000|2020-12-11 01:43:00|||||||||1
1607650990000|2020-12-11 01:43:10|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|3
1607651020000|2020-12-11 01:43:40|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|6
1607651040000|2020-12-11 01:44:00|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|9
1607651050000|2020-12-11 01:44:10|||||||||2
1607651070000|2020-12-11 01:44:30|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|2
1607651090000|2020-12-11 01:44:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607651100000|2020-12-11 01:45:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607651110000|2020-12-11 01:45:10|||||||||1
1607651130000|2020-12-11 01:45:30|1927.2|1926.9|1927.2|1926.9|1927.3|1927|1927.2|1926.9|3
1607651140000|2020-12-11 01:45:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|4
1607651150000|2020-12-11 01:45:50|1927|1926.7|1927|1926.7|1927.1|1926.8|1927|1926.7|4
1607651170000|2020-12-11 01:46:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607651180000|2020-12-11 01:46:20|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.7|1926.4|2
1607651220000|2020-12-11 01:47:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607651230000|2020-12-11 01:47:10|||||||||1
1607651240000|2020-12-11 01:47:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607651250000|2020-12-11 01:47:30|||||||||2
1607651270000|2020-12-11 01:47:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607651280000|2020-12-11 01:48:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607651290000|2020-12-11 01:48:10|||||||||1
1607651310000|2020-12-11 01:48:30|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|2
1607651320000|2020-12-11 01:48:40|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|2
1607651340000|2020-12-11 01:49:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607651370000|2020-12-11 01:49:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607651380000|2020-12-11 01:49:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607651400000|2020-12-11 01:50:00|1927.5|1927.2|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|8
1607651410000|2020-12-11 01:50:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607651420000|2020-12-11 01:50:20|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|4
1607651440000|2020-12-11 01:50:40|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|5
1607651460000|2020-12-11 01:51:00|||||||||3
1607651480000|2020-12-11 01:51:20|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|3
1607651490000|2020-12-11 01:51:30|||||||||1
1607651510000|2020-12-11 01:51:50|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607651520000|2020-12-11 01:52:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607651530000|2020-12-11 01:52:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607651540000|2020-12-11 01:52:20|||||||||1
1607651550000|2020-12-11 01:52:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607651560000|2020-12-11 01:52:40|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|2
1607651590000|2020-12-11 01:53:10|||||||||1
1607651600000|2020-12-11 01:53:20|||||||||1
1607651610000|2020-12-11 01:53:30|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|2
1607651620000|2020-12-11 01:53:40|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|2
1607651630000|2020-12-11 01:53:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607651660000|2020-12-11 01:54:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|19
1607651670000|2020-12-11 01:54:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|6
1607651690000|2020-12-11 01:54:50|1928.1|1927.8|1928.4|1928.1|1928.4|1928.1|1928.1|1927.8|7
1607651700000|2020-12-11 01:55:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607651710000|2020-12-11 01:55:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607651720000|2020-12-11 01:55:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|3
1607651730000|2020-12-11 01:55:30|1928.5|1928.2|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|9
1607651740000|2020-12-11 01:55:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607651760000|2020-12-11 01:56:00|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|2
1607651770000|2020-12-11 01:56:10|||||||||1
1607651790000|2020-12-11 01:56:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|6
1607651860000|2020-12-11 01:57:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607651870000|2020-12-11 01:57:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|3
1607651880000|2020-12-11 01:58:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607651910000|2020-12-11 01:58:30|||||||||2
1607651930000|2020-12-11 01:58:50|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|2
1607651940000|2020-12-11 01:59:00|||||||||1
1607651990000|2020-12-11 01:59:50|||||||||2
1607652000000|2020-12-11 02:00:00|||||||||1
1607652010000|2020-12-11 02:00:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607652020000|2020-12-11 02:00:20|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|2
1607652030000|2020-12-11 02:00:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|4
1607652040000|2020-12-11 02:00:40|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|4
1607652060000|2020-12-11 02:01:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607652070000|2020-12-11 02:01:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607652080000|2020-12-11 02:01:20|||||||||1
1607652090000|2020-12-11 02:01:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607652100000|2020-12-11 02:01:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607652110000|2020-12-11 02:01:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607652130000|2020-12-11 02:02:10|1926.9|1926.6|1927|1926.7|1927|1926.7|1926.9|1926.6|2
1607652160000|2020-12-11 02:02:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607652170000|2020-12-11 02:02:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|5
1607652180000|2020-12-11 02:03:00|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.4|1926.1|5
1607652190000|2020-12-11 02:03:10|||||||||1
1607652200000|2020-12-11 02:03:20|||||||||1
1607652210000|2020-12-11 02:03:30|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|2
1607652220000|2020-12-11 02:03:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607652230000|2020-12-11 02:03:50|1927.1|1926.8|1927.4|1927.1|1927.4|1927.1|1927.1|1926.8|3
1607652250000|2020-12-11 02:04:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607652280000|2020-12-11 02:04:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607652320000|2020-12-11 02:05:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607652350000|2020-12-11 02:05:50|||||||||2
1607652360000|2020-12-11 02:06:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607652370000|2020-12-11 02:06:10|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.7|1926.4|4
1607652390000|2020-12-11 02:06:30|||||||||1
1607652410000|2020-12-11 02:06:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607652440000|2020-12-11 02:07:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607652450000|2020-12-11 02:07:30|1926.7|1926.4|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|3
1607652460000|2020-12-11 02:07:40|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|3
1607652480000|2020-12-11 02:08:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607652490000|2020-12-11 02:08:10|||||||||1
1607652510000|2020-12-11 02:08:30|||||||||1
1607652540000|2020-12-11 02:09:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607652580000|2020-12-11 02:09:40|1926.8|1926.5|1926.9|1926.6|1927.2|1926.9|1926.8|1926.5|7
1607652600000|2020-12-11 02:10:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607652660000|2020-12-11 02:11:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607652690000|2020-12-11 02:11:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607652710000|2020-12-11 02:11:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607652720000|2020-12-11 02:12:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607652780000|2020-12-11 02:13:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607652810000|2020-12-11 02:13:30|||||||||1
1607652830000|2020-12-11 02:13:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607652880000|2020-12-11 02:14:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607652890000|2020-12-11 02:14:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607652900000|2020-12-11 02:15:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607652910000|2020-12-11 02:15:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|5
1607652930000|2020-12-11 02:15:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607652940000|2020-12-11 02:15:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607652980000|2020-12-11 02:16:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607653010000|2020-12-11 02:16:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607653040000|2020-12-11 02:17:20|||||||||3
1607653050000|2020-12-11 02:17:30|||||||||3
1607653090000|2020-12-11 02:18:10|||||||||1
1607653130000|2020-12-11 02:18:50|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|3
1607653140000|2020-12-11 02:19:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607653160000|2020-12-11 02:19:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607653170000|2020-12-11 02:19:30|||||||||1
1607653200000|2020-12-11 02:20:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607653240000|2020-12-11 02:20:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607653300000|2020-12-11 02:21:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607653330000|2020-12-11 02:22:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607653340000|2020-12-11 02:22:20|||||||||2
1607653370000|2020-12-11 02:22:50|||||||||7
1607653410000|2020-12-11 02:23:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607653420000|2020-12-11 02:23:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607653440000|2020-12-11 02:24:00|||||||||1
1607653470000|2020-12-11 02:24:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607653490000|2020-12-11 02:24:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607653500000|2020-12-11 02:25:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607653510000|2020-12-11 02:25:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607653530000|2020-12-11 02:25:30|1927|1926.7|1927.2|1926.9|1927.2|1926.9|1927|1926.7|4
1607653540000|2020-12-11 02:25:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607653570000|2020-12-11 02:26:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607653590000|2020-12-11 02:26:30|||||||||1
1607653600000|2020-12-11 02:26:40|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|2
1607653640000|2020-12-11 02:27:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607653650000|2020-12-11 02:27:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607653660000|2020-12-11 02:27:40|1927.4|1927.1|1927.2|1926.9|1927.4|1927.1|1927.2|1926.9|7
1607653670000|2020-12-11 02:27:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|4
1607653680000|2020-12-11 02:28:00|1926.9|1926.6|1927|1926.7|1927|1926.7|1926.9|1926.6|7
1607653710000|2020-12-11 02:28:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607653740000|2020-12-11 02:29:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607653760000|2020-12-11 02:29:20|||||||||3
1607653770000|2020-12-11 02:29:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607653780000|2020-12-11 02:29:40|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.4|1926.1|6
1607653790000|2020-12-11 02:29:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607653800000|2020-12-11 02:30:00|1926.4|1926.1|1926.1|1925.8|1926.4|1926.1|1926.1|1925.8|4
1607653810000|2020-12-11 02:30:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607653830000|2020-12-11 02:30:30|1926.3|1926|1926.3|1926|1926.4|1926.1|1926.3|1926|10
1607653840000|2020-12-11 02:30:40|||||||||1
1607653860000|2020-12-11 02:31:00|||||||||1
1607653870000|2020-12-11 02:31:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926|1925.7|4
1607653880000|2020-12-11 02:31:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607653890000|2020-12-11 02:31:30|||||||||1
1607653900000|2020-12-11 02:31:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607653910000|2020-12-11 02:31:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607653920000|2020-12-11 02:32:00|||||||||1
1607653930000|2020-12-11 02:32:10|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1925.2|1924.9|13
1607653940000|2020-12-11 02:32:20|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|5
1607653950000|2020-12-11 02:32:30|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607653960000|2020-12-11 02:32:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607653970000|2020-12-11 02:32:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|2
1607653990000|2020-12-11 02:33:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|3
1607654000000|2020-12-11 02:33:20|||||||||1
1607654030000|2020-12-11 02:33:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607654050000|2020-12-11 02:34:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607654060000|2020-12-11 02:34:20|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607654070000|2020-12-11 02:34:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607654080000|2020-12-11 02:34:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607654090000|2020-12-11 02:34:50|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|5
1607654100000|2020-12-11 02:35:00|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607654110000|2020-12-11 02:35:10|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|3
1607654120000|2020-12-11 02:35:20|||||||||3
1607654130000|2020-12-11 02:35:30|1925.1|1924.8|1925|1924.7|1925.1|1924.8|1925|1924.7|4
1607654140000|2020-12-11 02:35:40|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|3
1607654160000|2020-12-11 02:36:00|1924.9|1924.6|1924.6|1924.3|1924.9|1924.6|1924.6|1924.3|3
1607654170000|2020-12-11 02:36:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|4
1607654180000|2020-12-11 02:36:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607654190000|2020-12-11 02:36:30|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607654220000|2020-12-11 02:37:00|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.6|1924.3|5
1607654250000|2020-12-11 02:37:30|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607654290000|2020-12-11 02:38:10|||||||||1
1607654310000|2020-12-11 02:38:30|||||||||1
1607654350000|2020-12-11 02:39:10|1924.7|1924.4|1924.6|1924.3|1924.7|1924.4|1924.6|1924.3|4
1607654390000|2020-12-11 02:39:50|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607654400000|2020-12-11 02:40:00|1924.3|1924|1924.5|1924.2|1924.5|1924.2|1924.3|1924|4
1607654410000|2020-12-11 02:40:10|1924.3|1924|1922.4|1922.1|1924.3|1924|1922.4|1922.1|56
1607654420000|2020-12-11 02:40:20|1922.7|1922.4|1922.4|1922.1|1922.7|1922.4|1922.4|1922.1|4
1607654430000|2020-12-11 02:40:30|1922.2|1921.9|1922.4|1922.1|1922.4|1922.1|1922.2|1921.9|12
1607654440000|2020-12-11 02:40:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|3
1607654450000|2020-12-11 02:40:50|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607654460000|2020-12-11 02:41:00|1922.5|1922.2|1922.2|1921.9|1922.5|1922.2|1922.2|1921.9|7
1607654470000|2020-12-11 02:41:10|1922.3|1922|1922.4|1922.1|1922.4|1922.1|1922.2|1921.9|6
1607654490000|2020-12-11 02:41:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1607654500000|2020-12-11 02:41:40|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|15
1607654510000|2020-12-11 02:41:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|4
1607654520000|2020-12-11 02:42:00|||||||||1
1607654530000|2020-12-11 02:42:10|1921.3|1921|1921.9|1921.6|1921.9|1921.6|1921.3|1921|14
1607654540000|2020-12-11 02:42:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|5
1607654550000|2020-12-11 02:42:30|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|8
1607654560000|2020-12-11 02:42:40|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|5
1607654570000|2020-12-11 02:42:50|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607654580000|2020-12-11 02:43:00|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|3
1607654590000|2020-12-11 02:43:10|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|27
1607654610000|2020-12-11 02:43:30|1922.4|1922.1|1922.1|1921.8|1922.4|1922.1|1922.1|1921.8|9
1607654620000|2020-12-11 02:43:40|||||||||3
1607654630000|2020-12-11 02:43:50|||||||||1
1607654640000|2020-12-11 02:44:00|||||||||2
1607654650000|2020-12-11 02:44:10|1922.2|1921.9|1922.3|1922|1922.3|1922|1922.2|1921.9|18
1607654660000|2020-12-11 02:44:20|||||||||1
1607654680000|2020-12-11 02:44:40|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|2
1607654700000|2020-12-11 02:45:00|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|5
1607654710000|2020-12-11 02:45:10|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607654720000|2020-12-11 02:45:20|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|2
1607654730000|2020-12-11 02:45:30|||||||||1
1607654750000|2020-12-11 02:45:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607654770000|2020-12-11 02:46:10|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|2
1607654780000|2020-12-11 02:46:20|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607654790000|2020-12-11 02:46:30|||||||||1
1607654820000|2020-12-11 02:47:00|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|2
1607654830000|2020-12-11 02:47:10|||||||||1
1607654840000|2020-12-11 02:47:20|||||||||1
1607654880000|2020-12-11 02:48:00|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1607654900000|2020-12-11 02:48:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607654910000|2020-12-11 02:48:30|1922.8|1922.5|1922.9|1922.6|1923|1922.7|1922.8|1922.5|7
1607654940000|2020-12-11 02:49:00|1923.1|1922.8|1922.9|1922.6|1923.1|1922.8|1922.9|1922.6|2
1607654950000|2020-12-11 02:49:10|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607655010000|2020-12-11 02:50:10|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|2
1607655030000|2020-12-11 02:50:30|1922.6|1922.3|1922.4|1922.1|1922.6|1922.3|1922.4|1922.1|3
1607655040000|2020-12-11 02:50:40|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|2
1607655060000|2020-12-11 02:51:00|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607655070000|2020-12-11 02:51:10|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1607655090000|2020-12-11 02:51:30|||||||||3
1607655130000|2020-12-11 02:52:10|1922.3|1922|1922.1|1921.8|1922.3|1922|1922.1|1921.8|2
1607655140000|2020-12-11 02:52:20|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607655150000|2020-12-11 02:52:30|1922.3|1922|1922.1|1921.8|1922.3|1922|1922.1|1921.8|2
1607655160000|2020-12-11 02:52:40|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607655190000|2020-12-11 02:53:10|1922.3|1922|1922.4|1922.1|1922.4|1922.1|1922.3|1922|2
1607655200000|2020-12-11 02:53:20|||||||||1
1607655320000|2020-12-11 02:55:20|1922.2|1921.9|1922.3|1922|1922.3|1922|1922.2|1921.9|8
1607655330000|2020-12-11 02:55:30|1922.2|1921.9|1922.3|1922|1922.3|1922|1922.2|1921.9|3
1607655350000|2020-12-11 02:55:50|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|6
1607655370000|2020-12-11 02:56:10|1922.3|1922|1922.4|1922.1|1922.4|1922.1|1922.3|1922|3
1607655380000|2020-12-11 02:56:20|||||||||2
1607655400000|2020-12-11 02:56:40|||||||||2
1607655410000|2020-12-11 02:56:50|||||||||2
1607655430000|2020-12-11 02:57:10|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607655460000|2020-12-11 02:57:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607655470000|2020-12-11 02:57:50|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|4
1607655480000|2020-12-11 02:58:00|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607655500000|2020-12-11 02:58:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607655520000|2020-12-11 02:58:40|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607655530000|2020-12-11 02:58:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1607655540000|2020-12-11 02:59:00|||||||||1
1607655550000|2020-12-11 02:59:10|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.5|1921.2|7
1607655560000|2020-12-11 02:59:20|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607655590000|2020-12-11 02:59:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|2
1607655600000|2020-12-11 03:00:00|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|7
1607655610000|2020-12-11 03:00:10|1921.6|1921.3|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|5
1607655620000|2020-12-11 03:00:20|1921.5|1921.2|1921.6|1921.3|1921.6|1921.3|1921.5|1921.2|32
1607655630000|2020-12-11 03:00:30|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|6
1607655640000|2020-12-11 03:00:40|||||||||1
1607655650000|2020-12-11 03:00:50|1921.4|1921.1|1921.4|1921.1|1921.5|1921.2|1921.4|1921.1|18
1607655670000|2020-12-11 03:01:10|1921.5|1921.2|1921.3|1921|1921.5|1921.2|1921.3|1921|14
1607655680000|2020-12-11 03:01:20|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.1|1920.8|9
1607655690000|2020-12-11 03:01:30|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|10
1607655710000|2020-12-11 03:01:50|||||||||1
1607655720000|2020-12-11 03:02:00|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607655730000|2020-12-11 03:02:10|||||||||1
1607655750000|2020-12-11 03:02:30|||||||||1
1607655770000|2020-12-11 03:02:50|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|3
1607655780000|2020-12-11 03:03:00|||||||||1
1607655790000|2020-12-11 03:03:10|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|11
1607655800000|2020-12-11 03:03:20|1921.6|1921.3|1921.4|1921.1|1921.6|1921.3|1921.4|1921.1|2
1607655810000|2020-12-11 03:03:30|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607655820000|2020-12-11 03:03:40|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.5|1921.2|9
1607655830000|2020-12-11 03:03:50|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|3
1607655840000|2020-12-11 03:04:00|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|10
1607655900000|2020-12-11 03:05:00|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|2
1607655920000|2020-12-11 03:05:20|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|3
1607655930000|2020-12-11 03:05:30|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1607655950000|2020-12-11 03:05:50|||||||||1
1607655960000|2020-12-11 03:06:00|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1
1607655980000|2020-12-11 03:06:20|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|1
1607656020000|2020-12-11 03:07:00|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1607656060000|2020-12-11 03:07:40|1921.1|1920.8|1920.8|1920.5|1921.1|1920.8|1920.8|1920.5|8
1607656070000|2020-12-11 03:07:50|1920.7|1920.4|1920.5|1920.2|1920.7|1920.4|1920.4|1920.1|20
1607656080000|2020-12-11 03:08:00|1920.3|1920|1920.2|1919.9|1920.3|1920|1920.2|1919.9|12
1607656090000|2020-12-11 03:08:10|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|7
1607656100000|2020-12-11 03:08:20|1920.5|1920.2|1920.4|1920.1|1920.5|1920.2|1920.4|1920.1|3
1607656120000|2020-12-11 03:08:40|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607656130000|2020-12-11 03:08:50|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607656140000|2020-12-11 03:09:00|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607656190000|2020-12-11 03:09:50|1920.8|1920.5|1920.5|1920.2|1920.8|1920.5|1920.5|1920.2|17
1607656200000|2020-12-11 03:10:00|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607656210000|2020-12-11 03:10:10|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607656220000|2020-12-11 03:10:20|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607656230000|2020-12-11 03:10:30|1920.8|1920.5|1920.9|1920.6|1920.9|1920.6|1920.8|1920.5|3
1607656240000|2020-12-11 03:10:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|43
1607656270000|2020-12-11 03:11:10|||||||||1
1607656280000|2020-12-11 03:11:20|1920.4|1920.1|1920.2|1919.9|1920.4|1920.1|1920.2|1919.9|7
1607656290000|2020-12-11 03:11:30|||||||||2
1607656320000|2020-12-11 03:12:00|1919.8|1919.5|1919.5|1919.2|1919.8|1919.5|1919.5|1919.2|7
1607656330000|2020-12-11 03:12:10|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.2|1918.9|17
1607656340000|2020-12-11 03:12:20|1919.3|1919|1919.1|1918.8|1919.3|1919|1919|1918.7|13
1607656350000|2020-12-11 03:12:30|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|5
1607656360000|2020-12-11 03:12:40|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.6|1918.3|56
1607656370000|2020-12-11 03:12:50|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|4
1607656380000|2020-12-11 03:13:00|1918.5|1918.2|1918.6|1918.3|1918.7|1918.4|1918.5|1918.2|28
1607656390000|2020-12-11 03:13:10|1918.5|1918.2|1918.4|1918.1|1918.5|1918.2|1918.4|1918.1|4
1607656410000|2020-12-11 03:13:30|1918.6|1918.3|1918.7|1918.4|1918.7|1918.4|1918.6|1918.3|4
1607656430000|2020-12-11 03:13:50|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|8
1607656440000|2020-12-11 03:14:00|1918.6|1918.3|1918.9|1918.6|1918.9|1918.6|1918.6|1918.3|11
1607656450000|2020-12-11 03:14:10|1919.1|1918.8|1919|1918.7|1919.1|1918.8|1919|1918.7|4
1607656460000|2020-12-11 03:14:20|1919.1|1918.8|1918.9|1918.6|1919.1|1918.8|1918.9|1918.6|3
1607656470000|2020-12-11 03:14:30|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|5
1607656480000|2020-12-11 03:14:40|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|3
1607656500000|2020-12-11 03:15:00|1919|1918.7|1919.1|1918.8|1919.1|1918.8|1919|1918.7|7
1607656510000|2020-12-11 03:15:10|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|3
1607656520000|2020-12-11 03:15:20|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|2
1607656530000|2020-12-11 03:15:30|1919.6|1919.3|1919.5|1919.2|1919.9|1919.6|1919.5|1919.2|16
1607656540000|2020-12-11 03:15:40|1919.4|1919.1|1919.3|1919|1919.4|1919.1|1919.3|1919|12
1607656560000|2020-12-11 03:16:00|1919.2|1918.9|1919|1918.7|1919.2|1918.9|1919|1918.7|10
1607656570000|2020-12-11 03:16:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|2
1607656580000|2020-12-11 03:16:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|3
1607656590000|2020-12-11 03:16:30|1918.9|1918.6|1918.8|1918.5|1918.9|1918.6|1918.8|1918.5|4
1607656600000|2020-12-11 03:16:40|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607656610000|2020-12-11 03:16:50|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607656620000|2020-12-11 03:17:00|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|4
1607656630000|2020-12-11 03:17:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1607656680000|2020-12-11 03:18:00|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607656690000|2020-12-11 03:18:10|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.4|1918.1|4
1607656720000|2020-12-11 03:18:40|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1607656730000|2020-12-11 03:18:50|1918.5|1918.2|1918.9|1918.6|1918.9|1918.6|1918.5|1918.2|6
1607656740000|2020-12-11 03:19:00|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607656770000|2020-12-11 03:19:30|1919.2|1918.9|1919|1918.7|1919.2|1918.9|1919|1918.7|4
1607656790000|2020-12-11 03:19:50|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|5
1607656810000|2020-12-11 03:20:10|||||||||9
1607656820000|2020-12-11 03:20:20|1919.3|1919|1919.4|1919.1|1919.4|1919.1|1919.3|1919|4
1607656840000|2020-12-11 03:20:40|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607656850000|2020-12-11 03:20:50|||||||||1
1607656860000|2020-12-11 03:21:00|||||||||8
1607656870000|2020-12-11 03:21:10|||||||||1
1607656880000|2020-12-11 03:21:20|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|6
1607656910000|2020-12-11 03:21:50|||||||||5
1607656920000|2020-12-11 03:22:00|1919.3|1919|1919.1|1918.8|1919.3|1919|1919.1|1918.8|4
1607656960000|2020-12-11 03:22:40|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607657000000|2020-12-11 03:23:20|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607657010000|2020-12-11 03:23:30|||||||||8
1607657020000|2020-12-11 03:23:40|1919.2|1918.9|1919.2|1918.9|1919.3|1919|1919.2|1918.9|13
1607657030000|2020-12-11 03:23:50|1919.1|1918.8|1919.1|1918.8|1919.2|1918.9|1919.1|1918.8|3
1607657040000|2020-12-11 03:24:00|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|12
1607657050000|2020-12-11 03:24:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|2
1607657070000|2020-12-11 03:24:30|1919|1918.7|1918.8|1918.5|1919|1918.7|1918.8|1918.5|7
1607657080000|2020-12-11 03:24:40|1919|1918.7|1918.8|1918.5|1919|1918.7|1918.8|1918.5|12
1607657090000|2020-12-11 03:24:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|4
1607657130000|2020-12-11 03:25:30|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|4
1607657150000|2020-12-11 03:25:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|3
1607657170000|2020-12-11 03:26:10|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|16
1607657190000|2020-12-11 03:26:30|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607657200000|2020-12-11 03:26:40|||||||||3
1607657210000|2020-12-11 03:26:50|1918.8|1918.5|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|4
1607657240000|2020-12-11 03:27:20|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607657280000|2020-12-11 03:28:00|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607657290000|2020-12-11 03:28:10|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|2
1607657300000|2020-12-11 03:28:20|||||||||1
1607657310000|2020-12-11 03:28:30|||||||||2
1607657320000|2020-12-11 03:28:40|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|4
1607657330000|2020-12-11 03:28:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|6
1607657340000|2020-12-11 03:29:00|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.7|1918.4|14
1607657350000|2020-12-11 03:29:10|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607657360000|2020-12-11 03:29:20|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|4
1607657370000|2020-12-11 03:29:30|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|14
1607657380000|2020-12-11 03:29:40|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607657390000|2020-12-11 03:29:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|22
1607657400000|2020-12-11 03:30:00|1918.8|1918.5|1918.5|1918.2|1918.8|1918.5|1918.4|1918.1|13
1607657410000|2020-12-11 03:30:10|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|4
1607657420000|2020-12-11 03:30:20|1918.5|1918.2|1918.6|1918.3|1918.6|1918.3|1918.5|1918.2|8
1607657430000|2020-12-11 03:30:30|1918.7|1918.4|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|5
1607657450000|2020-12-11 03:30:50|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|20
1607657460000|2020-12-11 03:31:00|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1607657480000|2020-12-11 03:31:20|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1607657550000|2020-12-11 03:32:30|1918.8|1918.5|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|7
1607657560000|2020-12-11 03:32:40|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1607657570000|2020-12-11 03:32:50|1918.6|1918.3|1918.7|1918.4|1918.7|1918.4|1918.6|1918.3|2
1607657580000|2020-12-11 03:33:00|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|2
1607657590000|2020-12-11 03:33:10|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607657600000|2020-12-11 03:33:20|1918.5|1918.2|1918.4|1918.1|1918.5|1918.2|1918.4|1918.1|2
1607657610000|2020-12-11 03:33:30|1918.3|1918|1918.4|1918.1|1918.4|1918.1|1918.3|1918|4
1607657620000|2020-12-11 03:33:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607657630000|2020-12-11 03:33:50|||||||||1
1607657650000|2020-12-11 03:34:10|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1607657660000|2020-12-11 03:34:20|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1607657690000|2020-12-11 03:34:50|||||||||1
1607657750000|2020-12-11 03:35:50|||||||||4
1607657800000|2020-12-11 03:36:40|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|5
1607657810000|2020-12-11 03:36:50|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.6|1918.3|8
1607657820000|2020-12-11 03:37:00|||||||||1
1607657830000|2020-12-11 03:37:10|1918.9|1918.6|1919|1918.7|1919.1|1918.8|1918.9|1918.6|8
1607657860000|2020-12-11 03:37:40|1919.1|1918.8|1919.2|1918.9|1919.2|1918.9|1919.1|1918.8|3
1607657890000|2020-12-11 03:38:10|||||||||2
1607657920000|2020-12-11 03:38:40|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|6
1607657930000|2020-12-11 03:38:50|1919|1918.7|1919.2|1918.9|1919.2|1918.9|1919|1918.7|4
1607657940000|2020-12-11 03:39:00|||||||||6
1607657950000|2020-12-11 03:39:10|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|6
1607657960000|2020-12-11 03:39:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607657990000|2020-12-11 03:39:50|||||||||1
1607658000000|2020-12-11 03:40:00|||||||||4
1607658060000|2020-12-11 03:41:00|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1919.1|1918.8|2
1607658080000|2020-12-11 03:41:20|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|12
1607658090000|2020-12-11 03:41:30|||||||||4
1607658110000|2020-12-11 03:41:50|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|30
1607658130000|2020-12-11 03:42:10|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|5
1607658140000|2020-12-11 03:42:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|19
1607658150000|2020-12-11 03:42:30|||||||||1
1607658180000|2020-12-11 03:43:00|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|4
1607658190000|2020-12-11 03:43:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607658200000|2020-12-11 03:43:20|||||||||2
1607658210000|2020-12-11 03:43:30|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607658220000|2020-12-11 03:43:40|||||||||1
1607658240000|2020-12-11 03:44:00|1918.7|1918.4|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|6
1607658260000|2020-12-11 03:44:20|1918.7|1918.4|1918.5|1918.2|1918.7|1918.4|1918.5|1918.2|5
1607658290000|2020-12-11 03:44:50|1918.3|1918|1918.4|1918.1|1918.4|1918.1|1918.3|1918|5
1607658340000|2020-12-11 03:45:40|1918.5|1918.2|1918.7|1918.4|1918.7|1918.4|1918.5|1918.2|5
1607658360000|2020-12-11 03:46:00|||||||||2
1607658390000|2020-12-11 03:46:30|||||||||1
1607658400000|2020-12-11 03:46:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607658410000|2020-12-11 03:46:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1607658470000|2020-12-11 03:47:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607658480000|2020-12-11 03:48:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|2
1607658490000|2020-12-11 03:48:10|||||||||1
1607658530000|2020-12-11 03:48:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607658560000|2020-12-11 03:49:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|3
1607658570000|2020-12-11 03:49:30|||||||||1
1607658690000|2020-12-11 03:51:30|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607658730000|2020-12-11 03:52:10|||||||||1
1607658760000|2020-12-11 03:52:40|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607658780000|2020-12-11 03:53:00|||||||||1
1607658790000|2020-12-11 03:53:10|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|3
1607658800000|2020-12-11 03:53:20|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|3
1607658810000|2020-12-11 03:53:30|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|2
1607658820000|2020-12-11 03:53:40|||||||||3
1607658830000|2020-12-11 03:53:50|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607658840000|2020-12-11 03:54:00|||||||||6
1607658870000|2020-12-11 03:54:30|||||||||3
1607658880000|2020-12-11 03:54:40|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|2
1607658890000|2020-12-11 03:54:50|1919.5|1919.2|1919.6|1919.3|1919.6|1919.3|1919.5|1919.2|7
1607658930000|2020-12-11 03:55:30|||||||||1
1607658940000|2020-12-11 03:55:40|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|6
1607658950000|2020-12-11 03:55:50|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.8|1919.5|3
1607658980000|2020-12-11 03:56:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|2
1607659000000|2020-12-11 03:56:40|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|11
1607659030000|2020-12-11 03:57:10|||||||||2
1607659040000|2020-12-11 03:57:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|2
1607659050000|2020-12-11 03:57:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607659060000|2020-12-11 03:57:40|||||||||1
1607659080000|2020-12-11 03:58:00|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|2
1607659100000|2020-12-11 03:58:20|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|2
1607659120000|2020-12-11 03:58:40|||||||||11
1607659170000|2020-12-11 03:59:30|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|3
1607659200000|2020-12-11 04:00:00|1920|1919.7|1920.1|1919.8|1920.1|1919.8|1920|1919.7|3
1607659210000|2020-12-11 04:00:10|||||||||1
1607659220000|2020-12-11 04:00:20|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607659230000|2020-12-11 04:00:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607659240000|2020-12-11 04:00:40|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.8|1919.5|2
1607659270000|2020-12-11 04:01:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|11
1607659350000|2020-12-11 04:02:30|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|10
1607659380000|2020-12-11 04:03:00|||||||||3
1607659390000|2020-12-11 04:03:10|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1607659400000|2020-12-11 04:03:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|9
1607659440000|2020-12-11 04:04:00|1919.7|1919.4|1919.9|1919.6|1919.9|1919.6|1919.7|1919.4|15
1607659470000|2020-12-11 04:04:30|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607659490000|2020-12-11 04:04:50|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607659520000|2020-12-11 04:05:20|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607659570000|2020-12-11 04:06:10|||||||||1
1607659590000|2020-12-11 04:06:30|||||||||1
1607659600000|2020-12-11 04:06:40|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607659620000|2020-12-11 04:07:00|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|3
1607659670000|2020-12-11 04:07:50|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|8
1607659680000|2020-12-11 04:08:00|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607659690000|2020-12-11 04:08:10|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607659710000|2020-12-11 04:08:30|||||||||1
1607659740000|2020-12-11 04:09:00|1919.5|1919.2|1919.6|1919.3|1919.6|1919.3|1919.5|1919.2|4
1607659780000|2020-12-11 04:09:40|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1607659790000|2020-12-11 04:09:50|||||||||1
1607659810000|2020-12-11 04:10:10|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.8|1919.5|2
1607659870000|2020-12-11 04:11:10|||||||||2
1607659880000|2020-12-11 04:11:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|2
1607659890000|2020-12-11 04:11:30|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|3
1607659900000|2020-12-11 04:11:40|||||||||2
1607659920000|2020-12-11 04:12:00|||||||||1
1607659980000|2020-12-11 04:13:00|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607660010000|2020-12-11 04:13:30|||||||||2
1607660030000|2020-12-11 04:13:50|||||||||3
1607660040000|2020-12-11 04:14:00|||||||||1
1607660050000|2020-12-11 04:14:10|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|3
1607660090000|2020-12-11 04:14:50|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1607660100000|2020-12-11 04:15:00|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|5
1607660110000|2020-12-11 04:15:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607660150000|2020-12-11 04:15:50|1920.1|1919.8|1920.4|1920.1|1920.5|1920.2|1920.1|1919.8|12
1607660160000|2020-12-11 04:16:00|||||||||4
1607660170000|2020-12-11 04:16:10|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|12
1607660180000|2020-12-11 04:16:20|||||||||2
1607660190000|2020-12-11 04:16:30|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|3
1607660220000|2020-12-11 04:17:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|2
1607660230000|2020-12-11 04:17:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1607660240000|2020-12-11 04:17:20|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607660270000|2020-12-11 04:17:50|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607660280000|2020-12-11 04:18:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607660300000|2020-12-11 04:18:20|1920.5|1920.2|1920.6|1920.3|1920.6|1920.3|1920.5|1920.2|13
1607660320000|2020-12-11 04:18:40|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|6
1607660340000|2020-12-11 04:19:00|||||||||1
1607660360000|2020-12-11 04:19:20|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607660420000|2020-12-11 04:20:20|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607660440000|2020-12-11 04:20:40|||||||||1
1607660470000|2020-12-11 04:21:10|||||||||1
1607660510000|2020-12-11 04:21:50|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|6
1607660620000|2020-12-11 04:23:40|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|2
1607660630000|2020-12-11 04:23:50|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|2
1607660640000|2020-12-11 04:24:00|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|3
1607660730000|2020-12-11 04:25:30|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1607660740000|2020-12-11 04:25:40|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607660770000|2020-12-11 04:26:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.1|1919.8|3
1607660790000|2020-12-11 04:26:30|||||||||1
1607660810000|2020-12-11 04:26:50|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607660830000|2020-12-11 04:27:10|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607660870000|2020-12-11 04:27:50|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.8|1919.5|5
1607660890000|2020-12-11 04:28:10|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607660900000|2020-12-11 04:28:20|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607661000000|2020-12-11 04:30:00|1920.2|1919.9|1920.4|1920.1|1920.5|1920.2|1920.2|1919.9|6
1607661010000|2020-12-11 04:30:10|||||||||1
1607661030000|2020-12-11 04:30:30|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|2
1607661040000|2020-12-11 04:30:40|||||||||1
1607661050000|2020-12-11 04:30:50|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|3
1607661060000|2020-12-11 04:31:00|||||||||2
1607661080000|2020-12-11 04:31:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|2
1607661090000|2020-12-11 04:31:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|2
1607661100000|2020-12-11 04:31:40|||||||||1
1607661110000|2020-12-11 04:31:50|||||||||1
1607661170000|2020-12-11 04:32:50|||||||||7
1607661180000|2020-12-11 04:33:00|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|3
1607661200000|2020-12-11 04:33:20|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607661220000|2020-12-11 04:33:40|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607661260000|2020-12-11 04:34:20|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607661280000|2020-12-11 04:34:40|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1920.9|1920.6|5
1607661290000|2020-12-11 04:34:50|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607661310000|2020-12-11 04:35:10|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|3
1607661330000|2020-12-11 04:35:30|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|2
1607661430000|2020-12-11 04:37:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607661440000|2020-12-11 04:37:20|||||||||1
1607661450000|2020-12-11 04:37:30|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|2
1607661480000|2020-12-11 04:38:00|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607661490000|2020-12-11 04:38:10|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607661530000|2020-12-11 04:38:50|||||||||2
1607661560000|2020-12-11 04:39:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|4
1607661590000|2020-12-11 04:39:50|||||||||1
1607661670000|2020-12-11 04:41:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607661690000|2020-12-11 04:41:30|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607661710000|2020-12-11 04:41:50|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607661750000|2020-12-11 04:42:30|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|2
1607661760000|2020-12-11 04:42:40|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|2
1607661770000|2020-12-11 04:42:50|||||||||1
1607661790000|2020-12-11 04:43:10|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607661810000|2020-12-11 04:43:30|||||||||1
1607661820000|2020-12-11 04:43:40|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|2
1607661840000|2020-12-11 04:44:00|||||||||1
1607661880000|2020-12-11 04:44:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607661950000|2020-12-11 04:45:50|||||||||2
1607661960000|2020-12-11 04:46:00|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|2
1607662000000|2020-12-11 04:46:40|||||||||1
1607662060000|2020-12-11 04:47:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|3
1607662080000|2020-12-11 04:48:00|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607662100000|2020-12-11 04:48:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|2
1607662120000|2020-12-11 04:48:40|||||||||1
1607662160000|2020-12-11 04:49:20|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607662200000|2020-12-11 04:50:00|1921.1|1920.8|1921.2|1920.9|1921.2|1920.9|1921.1|1920.8|2
1607662250000|2020-12-11 04:50:50|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607662290000|2020-12-11 04:51:30|||||||||1
1607662300000|2020-12-11 04:51:40|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607662310000|2020-12-11 04:51:50|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1
1607662330000|2020-12-11 04:52:10|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607662360000|2020-12-11 04:52:40|||||||||1
1607662470000|2020-12-11 04:54:30|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|1
1607662560000|2020-12-11 04:56:00|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607662680000|2020-12-11 04:58:00|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607662720000|2020-12-11 04:58:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|4
1607662770000|2020-12-11 04:59:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|13
1607662780000|2020-12-11 04:59:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607662790000|2020-12-11 04:59:50|||||||||3
1607662800000|2020-12-11 05:00:00|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|4
1607662810000|2020-12-11 05:00:10|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1921|1920.7|3
1607662830000|2020-12-11 05:00:30|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607662840000|2020-12-11 05:00:40|||||||||1
1607662870000|2020-12-11 05:01:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607662880000|2020-12-11 05:01:20|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607662900000|2020-12-11 05:01:40|||||||||2
1607662920000|2020-12-11 05:02:00|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607662930000|2020-12-11 05:02:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|3
1607662940000|2020-12-11 05:02:20|||||||||1
1607662990000|2020-12-11 05:03:10|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|2
1607663020000|2020-12-11 05:03:40|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|2
1607663030000|2020-12-11 05:03:50|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607663040000|2020-12-11 05:04:00|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.7|1920.4|2
1607663050000|2020-12-11 05:04:10|1920.6|1920.3|1920.3|1920|1920.6|1920.3|1920.3|1920|10
1607663060000|2020-12-11 05:04:20|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|3
1607663070000|2020-12-11 05:04:30|||||||||2
1607663090000|2020-12-11 05:04:50|1920.5|1920.2|1920.6|1920.3|1920.6|1920.3|1920.5|1920.2|2
1607663100000|2020-12-11 05:05:00|||||||||1
1607663110000|2020-12-11 05:05:10|1920.7|1920.4|1920.9|1920.6|1921|1920.7|1920.7|1920.4|9
1607663140000|2020-12-11 05:05:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|2
1607663160000|2020-12-11 05:06:00|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|2
1607663190000|2020-12-11 05:06:30|||||||||1
1607663200000|2020-12-11 05:06:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607663210000|2020-12-11 05:06:50|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|3
1607663230000|2020-12-11 05:07:10|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607663250000|2020-12-11 05:07:30|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607663310000|2020-12-11 05:08:30|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607663340000|2020-12-11 05:09:00|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|12
1607663360000|2020-12-11 05:09:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607663380000|2020-12-11 05:09:40|||||||||1
1607663390000|2020-12-11 05:09:50|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|2
1607663400000|2020-12-11 05:10:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607663440000|2020-12-11 05:10:40|||||||||2
1607663450000|2020-12-11 05:10:50|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607663480000|2020-12-11 05:11:20|||||||||1
1607663490000|2020-12-11 05:11:30|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|2
1607663500000|2020-12-11 05:11:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607663530000|2020-12-11 05:12:10|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|2
1607663560000|2020-12-11 05:12:40|||||||||1
1607663570000|2020-12-11 05:12:50|1920.2|1919.9|1920.4|1920.1|1920.4|1920.1|1920.2|1919.9|2
1607663590000|2020-12-11 05:13:10|||||||||1
1607663630000|2020-12-11 05:13:50|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607663650000|2020-12-11 05:14:10|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|3
1607663690000|2020-12-11 05:14:50|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607663700000|2020-12-11 05:15:00|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.5|1920.2|3
1607663730000|2020-12-11 05:15:30|||||||||1
1607663760000|2020-12-11 05:16:00|1920.7|1920.4|1920.8|1920.5|1920.8|1920.5|1920.7|1920.4|2
1607663780000|2020-12-11 05:16:20|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607663790000|2020-12-11 05:16:30|||||||||1
1607663800000|2020-12-11 05:16:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607663820000|2020-12-11 05:17:00|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607663830000|2020-12-11 05:17:10|||||||||1
1607663840000|2020-12-11 05:17:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607663850000|2020-12-11 05:17:30|||||||||1
1607663860000|2020-12-11 05:17:40|||||||||18
1607663880000|2020-12-11 05:18:00|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607663900000|2020-12-11 05:18:20|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|3
1607663920000|2020-12-11 05:18:40|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607663940000|2020-12-11 05:19:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607663970000|2020-12-11 05:19:30|||||||||1
1607664040000|2020-12-11 05:20:40|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607664060000|2020-12-11 05:21:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607664070000|2020-12-11 05:21:10|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607664080000|2020-12-11 05:21:20|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920.1|1919.8|7
1607664100000|2020-12-11 05:21:40|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607664110000|2020-12-11 05:21:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607664130000|2020-12-11 05:22:10|1920.3|1920|1920.4|1920.1|1920.4|1920.1|1920.3|1920|2
1607664140000|2020-12-11 05:22:20|||||||||1
1607664150000|2020-12-11 05:22:30|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607664310000|2020-12-11 05:25:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607664330000|2020-12-11 05:25:30|||||||||1
1607664340000|2020-12-11 05:25:40|||||||||1
1607664350000|2020-12-11 05:25:50|1920.1|1919.8|1920|1919.7|1920.1|1919.8|1920|1919.7|2
1607664370000|2020-12-11 05:26:10|||||||||1
1607664390000|2020-12-11 05:26:30|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607664410000|2020-12-11 05:26:50|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|5
1607664420000|2020-12-11 05:27:00|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.6|1919.3|4
1607664440000|2020-12-11 05:27:20|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|3
1607664450000|2020-12-11 05:27:30|||||||||1
1607664460000|2020-12-11 05:27:40|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607664470000|2020-12-11 05:27:50|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|3
1607664500000|2020-12-11 05:28:20|||||||||2
1607664510000|2020-12-11 05:28:30|1919.3|1919|1919.4|1919.1|1919.4|1919.1|1919.3|1919|2
1607664520000|2020-12-11 05:28:40|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607664530000|2020-12-11 05:28:50|1919.3|1919|1919.4|1919.1|1919.4|1919.1|1919.3|1919|5
1607664540000|2020-12-11 05:29:00|||||||||2
1607664590000|2020-12-11 05:29:50|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607664600000|2020-12-11 05:30:00|1919.7|1919.4|1920|1919.7|1920|1919.7|1919.7|1919.4|4
1607664610000|2020-12-11 05:30:10|||||||||1
1607664630000|2020-12-11 05:30:30|||||||||1
1607664640000|2020-12-11 05:30:40|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|4
1607664690000|2020-12-11 05:31:30|1920.1|1919.8|1920.2|1919.9|1920.2|1919.9|1920.1|1919.8|3
1607664720000|2020-12-11 05:32:00|1920.1|1919.8|1920|1919.7|1920.1|1919.8|1920|1919.7|3
1607664750000|2020-12-11 05:32:30|||||||||1
1607664810000|2020-12-11 05:33:30|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1607664840000|2020-12-11 05:34:00|1920|1919.7|1920.2|1919.9|1920.2|1919.9|1920|1919.7|4
1607664860000|2020-12-11 05:34:20|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607664870000|2020-12-11 05:34:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607664900000|2020-12-11 05:35:00|||||||||1
1607664910000|2020-12-11 05:35:10|1920.2|1919.9|1920.3|1920|1920.3|1920|1920.2|1919.9|2
1607664950000|2020-12-11 05:35:50|||||||||1
1607664970000|2020-12-11 05:36:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607664990000|2020-12-11 05:36:30|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|2
1607665000000|2020-12-11 05:36:40|||||||||1
1607665010000|2020-12-11 05:36:50|1920.5|1920.2|1920.6|1920.3|1920.6|1920.3|1920.5|1920.2|9
1607665060000|2020-12-11 05:37:40|1920.7|1920.4|1920.9|1920.6|1920.9|1920.6|1920.7|1920.4|7
1607665120000|2020-12-11 05:38:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607665130000|2020-12-11 05:38:50|1920.9|1920.6|1921.1|1920.8|1921.1|1920.8|1920.9|1920.6|2
1607665150000|2020-12-11 05:39:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607665180000|2020-12-11 05:39:40|||||||||1
1607665200000|2020-12-11 05:40:00|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|2
1607665250000|2020-12-11 05:40:50|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|10
1607665310000|2020-12-11 05:41:50|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|2
1607665340000|2020-12-11 05:42:20|||||||||2
1607665350000|2020-12-11 05:42:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|3
1607665360000|2020-12-11 05:42:40|||||||||1
1607665370000|2020-12-11 05:42:50|||||||||1
1607665380000|2020-12-11 05:43:00|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607665410000|2020-12-11 05:43:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607665440000|2020-12-11 05:44:00|||||||||1
1607665450000|2020-12-11 05:44:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607665470000|2020-12-11 05:44:30|||||||||1
1607665490000|2020-12-11 05:44:50|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607665530000|2020-12-11 05:45:30|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|3
1607665610000|2020-12-11 05:46:50|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|4
1607665650000|2020-12-11 05:47:30|||||||||1
1607665660000|2020-12-11 05:47:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607665670000|2020-12-11 05:47:50|1920.6|1920.3|1920.7|1920.4|1920.7|1920.4|1920.6|1920.3|3
1607665680000|2020-12-11 05:48:00|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607665690000|2020-12-11 05:48:10|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607665740000|2020-12-11 05:49:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|2
1607665750000|2020-12-11 05:49:10|1920.3|1920|1920.1|1919.8|1920.3|1920|1920.1|1919.8|8
1607665760000|2020-12-11 05:49:20|||||||||1
1607665780000|2020-12-11 05:49:40|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607665800000|2020-12-11 05:50:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607665810000|2020-12-11 05:50:10|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920.1|1919.8|2
1607665840000|2020-12-11 05:50:40|1920|1919.7|1919.9|1919.6|1920|1919.7|1919.9|1919.6|3
1607665850000|2020-12-11 05:50:50|||||||||1
1607665860000|2020-12-11 05:51:00|||||||||1
1607665870000|2020-12-11 05:51:10|1919.8|1919.5|1920.1|1919.8|1920.1|1919.8|1919.8|1919.5|9
1607665900000|2020-12-11 05:51:40|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607665910000|2020-12-11 05:51:50|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607665980000|2020-12-11 05:53:00|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1607666050000|2020-12-11 05:54:10|||||||||2
1607666090000|2020-12-11 05:54:50|1920.3|1920|1920.2|1919.9|1920.3|1920|1920.2|1919.9|4
1607666100000|2020-12-11 05:55:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607666150000|2020-12-11 05:55:50|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607666170000|2020-12-11 05:56:10|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1607666200000|2020-12-11 05:56:40|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607666220000|2020-12-11 05:57:00|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607666290000|2020-12-11 05:58:10|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607666310000|2020-12-11 05:58:30|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607666320000|2020-12-11 05:58:40|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|3
1607666360000|2020-12-11 05:59:20|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|2
1607666370000|2020-12-11 05:59:30|1920.4|1920.1|1920.3|1920|1920.4|1920.1|1920.3|1920|2
1607666380000|2020-12-11 05:59:40|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920.1|1919.8|2
1607666390000|2020-12-11 05:59:50|||||||||1
1607666400000|2020-12-11 06:00:00|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|2
1607666420000|2020-12-11 06:00:20|1920.1|1919.8|1920.2|1919.9|1920.2|1919.9|1920.1|1919.8|2
1607666480000|2020-12-11 06:01:20|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607666560000|2020-12-11 06:02:40|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607666620000|2020-12-11 06:03:40|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607666670000|2020-12-11 06:04:30|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607666690000|2020-12-11 06:04:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607666710000|2020-12-11 06:05:10|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|19
1607666730000|2020-12-11 06:05:30|||||||||3
1607666750000|2020-12-11 06:05:50|1920|1919.7|1920|1919.7|1920.1|1919.8|1920|1919.7|6
1607666760000|2020-12-11 06:06:00|||||||||1
1607666800000|2020-12-11 06:06:40|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607666810000|2020-12-11 06:06:50|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607666820000|2020-12-11 06:07:00|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.6|1919.3|9
1607666840000|2020-12-11 06:07:20|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|5
1607666880000|2020-12-11 06:08:00|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|2
1607666890000|2020-12-11 06:08:10|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|2
1607666930000|2020-12-11 06:08:50|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|2
1607666960000|2020-12-11 06:09:20|||||||||1
1607666970000|2020-12-11 06:09:30|1919.3|1919|1919.2|1918.9|1919.3|1919|1919.2|1918.9|7
1607666980000|2020-12-11 06:09:40|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607667000000|2020-12-11 06:10:00|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607667020000|2020-12-11 06:10:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|7
1607667060000|2020-12-11 06:11:00|1919.2|1918.9|1918.9|1918.6|1919.2|1918.9|1918.9|1918.6|4
1607667100000|2020-12-11 06:11:40|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.7|1918.4|3
1607667110000|2020-12-11 06:11:50|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607667120000|2020-12-11 06:12:00|1918.7|1918.4|1918.5|1918.2|1918.7|1918.4|1918.4|1918.1|13
1607667130000|2020-12-11 06:12:10|1918.4|1918.1|1918.2|1917.9|1918.4|1918.1|1918.2|1917.9|6
1607667140000|2020-12-11 06:12:20|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918|1917.7|6
1607667150000|2020-12-11 06:12:30|||||||||1
1607667160000|2020-12-11 06:12:40|1918|1917.7|1918.1|1917.8|1918.1|1917.8|1918|1917.7|2
1607667180000|2020-12-11 06:13:00|1918|1917.7|1918.1|1917.8|1918.1|1917.8|1918|1917.7|4
1607667200000|2020-12-11 06:13:20|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|2
1607667210000|2020-12-11 06:13:30|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|6
1607667220000|2020-12-11 06:13:40|1917.8|1917.5|1917.7|1917.4|1917.8|1917.5|1917.7|1917.4|2
1607667230000|2020-12-11 06:13:50|||||||||4
1607667260000|2020-12-11 06:14:20|1917.6|1917.3|1917.4|1917.1|1917.6|1917.3|1917.3|1917|25
1607667270000|2020-12-11 06:14:30|1917.2|1916.9|1917.2|1916.9|1917.3|1917|1917.2|1916.9|9
1607667280000|2020-12-11 06:14:40|1917.3|1917|1917.4|1917.1|1917.4|1917.1|1917.3|1917|3
1607667290000|2020-12-11 06:14:50|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|3
1607667320000|2020-12-11 06:15:20|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607667340000|2020-12-11 06:15:40|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1607667360000|2020-12-11 06:16:00|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607667370000|2020-12-11 06:16:10|||||||||1
1607667430000|2020-12-11 06:17:10|1917.3|1917|1917.4|1917.1|1917.4|1917.1|1917.3|1917|3
1607667460000|2020-12-11 06:17:40|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1
1607667470000|2020-12-11 06:17:50|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|2
1607667480000|2020-12-11 06:18:00|1917.8|1917.5|1917.7|1917.4|1917.8|1917.5|1917.7|1917.4|3
1607667530000|2020-12-11 06:18:50|1917.8|1917.5|1917.9|1917.6|1917.9|1917.6|1917.8|1917.5|5
1607667540000|2020-12-11 06:19:00|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|6
1607667550000|2020-12-11 06:19:10|1917.9|1917.6|1918|1917.7|1918|1917.7|1917.9|1917.6|2
1607667560000|2020-12-11 06:19:20|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1
1607667570000|2020-12-11 06:19:30|1918.2|1917.9|1918.1|1917.8|1918.2|1917.9|1918.1|1917.8|2
1607667610000|2020-12-11 06:20:10|1918.3|1918|1918.4|1918.1|1918.4|1918.1|1918.1|1917.8|8
1607667620000|2020-12-11 06:20:20|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1607667630000|2020-12-11 06:20:30|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|6
1607667650000|2020-12-11 06:20:50|1918.8|1918.5|1918.9|1918.6|1918.9|1918.6|1918.8|1918.5|2
1607667660000|2020-12-11 06:21:00|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607667680000|2020-12-11 06:21:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607667690000|2020-12-11 06:21:30|||||||||3
1607667700000|2020-12-11 06:21:40|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|2
1607667710000|2020-12-11 06:21:50|1919.3|1919|1919.4|1919.1|1919.4|1919.1|1919.3|1919|3
1607667720000|2020-12-11 06:22:00|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607667730000|2020-12-11 06:22:10|1919.6|1919.3|1919.9|1919.6|1919.9|1919.6|1919.6|1919.3|14
1607667740000|2020-12-11 06:22:20|||||||||3
1607667770000|2020-12-11 06:22:50|1920.1|1919.8|1920.2|1919.9|1920.2|1919.9|1920.1|1919.8|4
1607667780000|2020-12-11 06:23:00|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607667790000|2020-12-11 06:23:10|1920.2|1919.9|1920.2|1919.9|1920.4|1920.1|1920.2|1919.9|8
1607667840000|2020-12-11 06:24:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1607667860000|2020-12-11 06:24:20|1920.2|1919.9|1920.5|1920.2|1920.5|1920.2|1920.2|1919.9|4
1607667870000|2020-12-11 06:24:30|||||||||1
1607667880000|2020-12-11 06:24:40|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1921|1920.7|6
1607667890000|2020-12-11 06:24:50|1921.4|1921.1|1921.4|1921.1|1921.5|1921.2|1921.4|1921.1|15
1607667900000|2020-12-11 06:25:00|||||||||2
1607667910000|2020-12-11 06:25:10|1921.3|1921|1921.2|1920.9|1921.3|1921|1921.1|1920.8|6
1607667920000|2020-12-11 06:25:20|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|10
1607667930000|2020-12-11 06:25:30|1921.1|1920.8|1921|1920.7|1921.1|1920.8|1921|1920.7|4
1607667950000|2020-12-11 06:25:50|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607667960000|2020-12-11 06:26:00|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|3
1607667970000|2020-12-11 06:26:10|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1
1607668020000|2020-12-11 06:27:00|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607668040000|2020-12-11 06:27:20|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607668060000|2020-12-11 06:27:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607668120000|2020-12-11 06:28:40|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|2
1607668170000|2020-12-11 06:29:30|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1
1607668180000|2020-12-11 06:29:40|||||||||2
1607668210000|2020-12-11 06:30:10|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1607668230000|2020-12-11 06:30:30|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607668290000|2020-12-11 06:31:30|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|2
1607668310000|2020-12-11 06:31:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607668320000|2020-12-11 06:32:00|1922.2|1921.9|1922.2|1921.9|1922.3|1922|1922.2|1921.9|12
1607668330000|2020-12-11 06:32:10|||||||||2
1607668340000|2020-12-11 06:32:20|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607668350000|2020-12-11 06:32:30|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607668360000|2020-12-11 06:32:40|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|2
1607668390000|2020-12-11 06:33:10|||||||||1
1607668410000|2020-12-11 06:33:30|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|4
1607668420000|2020-12-11 06:33:40|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|2
1607668440000|2020-12-11 06:34:00|1922|1921.7|1921.8|1921.5|1922|1921.7|1921.8|1921.5|6
1607668450000|2020-12-11 06:34:10|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607668460000|2020-12-11 06:34:20|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|4
1607668490000|2020-12-11 06:34:50|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|6
1607668500000|2020-12-11 06:35:00|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|3
1607668510000|2020-12-11 06:35:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|4
1607668530000|2020-12-11 06:35:30|1921.6|1921.3|1921.5|1921.2|1921.6|1921.3|1921.5|1921.2|6
1607668550000|2020-12-11 06:35:50|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|4
1607668570000|2020-12-11 06:36:10|1921.7|1921.4|1922|1921.7|1922|1921.7|1921.7|1921.4|3
1607668580000|2020-12-11 06:36:20|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607668600000|2020-12-11 06:36:40|1922.2|1921.9|1922.4|1922.1|1922.4|1922.1|1922.2|1921.9|5
1607668610000|2020-12-11 06:36:50|||||||||2
1607668620000|2020-12-11 06:37:00|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|3
1607668630000|2020-12-11 06:37:10|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|2
1607668640000|2020-12-11 06:37:20|1922.1|1921.8|1921.9|1921.6|1922.1|1921.8|1921.9|1921.6|2
1607668650000|2020-12-11 06:37:30|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|3
1607668660000|2020-12-11 06:37:40|||||||||2
1607668670000|2020-12-11 06:37:50|||||||||1
1607668680000|2020-12-11 06:38:00|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|2
1607668690000|2020-12-11 06:38:10|1922.2|1921.9|1922.3|1922|1922.3|1922|1922.2|1921.9|3
1607668720000|2020-12-11 06:38:40|||||||||2
1607668770000|2020-12-11 06:39:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|2
1607668780000|2020-12-11 06:39:40|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607668790000|2020-12-11 06:39:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|2
1607668800000|2020-12-11 06:40:00|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|3
1607668830000|2020-12-11 06:40:30|||||||||6
1607668930000|2020-12-11 06:42:10|||||||||2
1607668950000|2020-12-11 06:42:30|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607668960000|2020-12-11 06:42:40|||||||||1
1607668970000|2020-12-11 06:42:50|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607668980000|2020-12-11 06:43:00|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|2
1607669000000|2020-12-11 06:43:20|||||||||1
1607669010000|2020-12-11 06:43:30|1922.2|1921.9|1922|1921.7|1922.2|1921.9|1922|1921.7|5
1607669070000|2020-12-11 06:44:30|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607669080000|2020-12-11 06:44:40|||||||||1
1607669130000|2020-12-11 06:45:30|||||||||2
1607669160000|2020-12-11 06:46:00|||||||||1
1607669180000|2020-12-11 06:46:20|1922.3|1922|1922.7|1922.4|1922.7|1922.4|1922.3|1922|14
1607669190000|2020-12-11 06:46:30|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|10
1607669200000|2020-12-11 06:46:40|1922.5|1922.2|1922.2|1921.9|1922.5|1922.2|1922.2|1921.9|3
1607669210000|2020-12-11 06:46:50|||||||||5
1607669270000|2020-12-11 06:47:50|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607669390000|2020-12-11 06:49:50|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607669400000|2020-12-11 06:50:00|||||||||20
1607669450000|2020-12-11 06:50:50|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607669480000|2020-12-11 06:51:20|||||||||1
1607669500000|2020-12-11 06:51:40|||||||||1
1607669530000|2020-12-11 06:52:10|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607669540000|2020-12-11 06:52:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607669580000|2020-12-11 06:53:00|||||||||1
1607669590000|2020-12-11 06:53:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607669620000|2020-12-11 06:53:40|||||||||1
1607669670000|2020-12-11 06:54:30|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|2
1607669780000|2020-12-11 06:56:20|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607669810000|2020-12-11 06:56:50|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|2
1607669910000|2020-12-11 06:58:30|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607670000000|2020-12-11 07:00:00|1921.9|1921.6|1922.1|1921.8|1922.1|1921.8|1921.9|1921.6|3
1607670020000|2020-12-11 07:00:20|||||||||2
1607670030000|2020-12-11 07:00:30|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607670050000|2020-12-11 07:00:50|||||||||1
1607670070000|2020-12-11 07:01:10|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|3
1607670080000|2020-12-11 07:01:20|1922|1921.7|1921.9|1921.6|1922|1921.7|1921.9|1921.6|3
1607670090000|2020-12-11 07:01:30|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607670130000|2020-12-11 07:02:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|3
1607670150000|2020-12-11 07:02:30|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.5|1922.2|4
1607670200000|2020-12-11 07:03:20|1922.4|1922.1|1922.2|1921.9|1922.4|1922.1|1922.2|1921.9|3
1607670220000|2020-12-11 07:03:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607670240000|2020-12-11 07:04:00|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|4
1607670250000|2020-12-11 07:04:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607670260000|2020-12-11 07:04:20|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1
1607670290000|2020-12-11 07:04:50|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1607670320000|2020-12-11 07:05:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607670330000|2020-12-11 07:05:30|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|3
1607670340000|2020-12-11 07:05:40|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.7|1921.4|7
1607670360000|2020-12-11 07:06:00|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607670370000|2020-12-11 07:06:10|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607670380000|2020-12-11 07:06:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607670400000|2020-12-11 07:06:40|||||||||1
1607670410000|2020-12-11 07:06:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607670430000|2020-12-11 07:07:10|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607670450000|2020-12-11 07:07:30|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607670460000|2020-12-11 07:07:40|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|2
1607670470000|2020-12-11 07:07:50|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1607670480000|2020-12-11 07:08:00|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607670490000|2020-12-11 07:08:10|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1607670500000|2020-12-11 07:08:20|||||||||1
1607670520000|2020-12-11 07:08:40|||||||||1
1607670530000|2020-12-11 07:08:50|1922.7|1922.4|1922.7|1922.4|1922.8|1922.5|1922.7|1922.4|3
1607670550000|2020-12-11 07:09:10|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|3
1607670560000|2020-12-11 07:09:20|1923|1922.7|1923.2|1922.9|1923.2|1922.9|1923|1922.7|4
1607670580000|2020-12-11 07:09:40|1923.1|1922.8|1923.2|1922.9|1923.2|1922.9|1923.1|1922.8|3
1607670610000|2020-12-11 07:10:10|||||||||2
1607670620000|2020-12-11 07:10:20|1923.3|1923|1923.4|1923.1|1923.4|1923.1|1923.3|1923|3
1607670630000|2020-12-11 07:10:30|1923.6|1923.3|1923.6|1923.3|1923.7|1923.4|1923.6|1923.3|9
1607670640000|2020-12-11 07:10:40|1923.8|1923.5|1923.8|1923.5|1924|1923.7|1923.8|1923.5|5
1607670650000|2020-12-11 07:10:50|1924|1923.7|1925.3|1925|1925.3|1925|1924|1923.7|71
1607670660000|2020-12-11 07:11:00|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|11
1607670670000|2020-12-11 07:11:10|1925.1|1924.8|1925.2|1924.9|1925.2|1924.9|1925.1|1924.8|13
1607670680000|2020-12-11 07:11:20|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|3
1607670690000|2020-12-11 07:11:30|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607670700000|2020-12-11 07:11:40|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|7
1607670710000|2020-12-11 07:11:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607670720000|2020-12-11 07:12:00|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607670730000|2020-12-11 07:12:10|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|3
1607670740000|2020-12-11 07:12:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607670750000|2020-12-11 07:12:30|||||||||1
1607670760000|2020-12-11 07:12:40|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607670770000|2020-12-11 07:12:50|||||||||1
1607670790000|2020-12-11 07:13:10|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607670800000|2020-12-11 07:13:20|||||||||3
1607670820000|2020-12-11 07:13:40|||||||||1
1607670830000|2020-12-11 07:13:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607670840000|2020-12-11 07:14:00|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607670870000|2020-12-11 07:14:30|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607670890000|2020-12-11 07:14:50|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607670900000|2020-12-11 07:15:00|||||||||1
1607670910000|2020-12-11 07:15:10|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|3
1607670920000|2020-12-11 07:15:20|1925.4|1925.1|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|3
1607670930000|2020-12-11 07:15:30|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|26
1607670940000|2020-12-11 07:15:40|1925.6|1925.3|1925.4|1925.1|1925.6|1925.3|1925.4|1925.1|27
1607670950000|2020-12-11 07:15:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607670960000|2020-12-11 07:16:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|5
1607671000000|2020-12-11 07:16:40|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|2
1607671020000|2020-12-11 07:17:00|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|3
1607671030000|2020-12-11 07:17:10|1925.6|1925.3|1925.4|1925.1|1925.6|1925.3|1925.4|1925.1|9
1607671040000|2020-12-11 07:17:20|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|6
1607671070000|2020-12-11 07:17:50|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607671080000|2020-12-11 07:18:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607671100000|2020-12-11 07:18:20|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607671120000|2020-12-11 07:18:40|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607671150000|2020-12-11 07:19:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607671170000|2020-12-11 07:19:30|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607671180000|2020-12-11 07:19:40|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607671190000|2020-12-11 07:19:50|||||||||2
1607671200000|2020-12-11 07:20:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|2
1607671210000|2020-12-11 07:20:10|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607671220000|2020-12-11 07:20:20|1924.6|1924.3|1924.6|1924.3|1924.7|1924.4|1924.6|1924.3|3
1607671240000|2020-12-11 07:20:40|||||||||4
1607671250000|2020-12-11 07:20:50|||||||||3
1607671270000|2020-12-11 07:21:10|||||||||3
1607671280000|2020-12-11 07:21:20|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607671290000|2020-12-11 07:21:30|||||||||4
1607671300000|2020-12-11 07:21:40|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.3|1924|7
1607671310000|2020-12-11 07:21:50|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607671320000|2020-12-11 07:22:00|||||||||1
1607671330000|2020-12-11 07:22:10|||||||||1
1607671350000|2020-12-11 07:22:30|||||||||1
1607671360000|2020-12-11 07:22:40|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607671380000|2020-12-11 07:23:00|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.3|1924|2
1607671410000|2020-12-11 07:23:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607671450000|2020-12-11 07:24:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607671510000|2020-12-11 07:25:10|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607671520000|2020-12-11 07:25:20|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607671540000|2020-12-11 07:25:40|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|4
1607671570000|2020-12-11 07:26:10|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|2
1607671620000|2020-12-11 07:27:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607671630000|2020-12-11 07:27:10|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|3
1607671650000|2020-12-11 07:27:30|||||||||2
1607671700000|2020-12-11 07:28:20|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|2
1607671730000|2020-12-11 07:28:50|||||||||1
1607671740000|2020-12-11 07:29:00|||||||||1
1607671760000|2020-12-11 07:29:20|||||||||2
1607671780000|2020-12-11 07:29:40|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607671800000|2020-12-11 07:30:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607671810000|2020-12-11 07:30:10|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.1|1923.8|3
1607671820000|2020-12-11 07:30:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1607671830000|2020-12-11 07:30:30|||||||||2
1607671840000|2020-12-11 07:30:40|1924|1923.7|1924.1|1923.8|1924.1|1923.8|1924|1923.7|4
1607671850000|2020-12-11 07:30:50|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|4
1607671860000|2020-12-11 07:31:00|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.9|1923.6|2
1607671870000|2020-12-11 07:31:10|||||||||2
1607671890000|2020-12-11 07:31:30|1924.2|1923.9|1924|1923.7|1924.2|1923.9|1924|1923.7|2
1607671900000|2020-12-11 07:31:40|||||||||1
1607671920000|2020-12-11 07:32:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1607671940000|2020-12-11 07:32:20|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|3
1607671950000|2020-12-11 07:32:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607671960000|2020-12-11 07:32:40|||||||||2
1607671970000|2020-12-11 07:32:50|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|3
1607671990000|2020-12-11 07:33:10|1924|1923.7|1924.1|1923.8|1924.1|1923.8|1924|1923.7|5
1607672010000|2020-12-11 07:33:30|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|7
1607672040000|2020-12-11 07:34:00|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|2
1607672120000|2020-12-11 07:35:20|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|8
1607672170000|2020-12-11 07:36:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607672190000|2020-12-11 07:36:30|1924.3|1924|1924.6|1924.3|1924.7|1924.4|1924.3|1924|25
1607672200000|2020-12-11 07:36:40|1924.7|1924.4|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|12
1607672210000|2020-12-11 07:36:50|||||||||18
1607672220000|2020-12-11 07:37:00|||||||||3
1607672230000|2020-12-11 07:37:10|1925|1924.7|1925.2|1924.9|1925.2|1924.9|1925|1924.7|10
1607672250000|2020-12-11 07:37:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|5
1607672270000|2020-12-11 07:37:50|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|15
1607672280000|2020-12-11 07:38:00|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607672310000|2020-12-11 07:38:30|||||||||1
1607672320000|2020-12-11 07:38:40|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|2
1607672330000|2020-12-11 07:38:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|3
1607672340000|2020-12-11 07:39:00|||||||||2
1607672360000|2020-12-11 07:39:20|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.8|1924.5|2
1607672370000|2020-12-11 07:39:30|||||||||1
1607672410000|2020-12-11 07:40:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|2
1607672430000|2020-12-11 07:40:30|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|3
1607672530000|2020-12-11 07:42:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|3
1607672540000|2020-12-11 07:42:20|||||||||1
1607672550000|2020-12-11 07:42:30|||||||||1
1607672590000|2020-12-11 07:43:10|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607672660000|2020-12-11 07:44:20|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607672700000|2020-12-11 07:45:00|||||||||2
1607672710000|2020-12-11 07:45:10|||||||||1
1607672720000|2020-12-11 07:45:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607672740000|2020-12-11 07:45:40|1924.8|1924.5|1924.5|1924.2|1924.8|1924.5|1924.5|1924.2|2
1607672750000|2020-12-11 07:45:50|||||||||2
1607672760000|2020-12-11 07:46:00|1924.6|1924.3|1924.5|1924.2|1924.6|1924.3|1924.5|1924.2|4
1607672770000|2020-12-11 07:46:10|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607672780000|2020-12-11 07:46:20|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|5
1607672800000|2020-12-11 07:46:40|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607672880000|2020-12-11 07:48:00|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|6
1607672890000|2020-12-11 07:48:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607672900000|2020-12-11 07:48:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607672940000|2020-12-11 07:49:00|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.6|1924.3|2
1607672980000|2020-12-11 07:49:40|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607672990000|2020-12-11 07:49:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607673000000|2020-12-11 07:50:00|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607673010000|2020-12-11 07:50:10|||||||||1
1607673030000|2020-12-11 07:50:30|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|4
1607673040000|2020-12-11 07:50:40|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|8
1607673090000|2020-12-11 07:51:30|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607673110000|2020-12-11 07:51:50|1924.1|1923.8|1924|1923.7|1924.1|1923.8|1924|1923.7|2
1607673120000|2020-12-11 07:52:00|||||||||3
1607673150000|2020-12-11 07:52:30|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|4
1607673160000|2020-12-11 07:52:40|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|2
1607673180000|2020-12-11 07:53:00|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|3
1607673190000|2020-12-11 07:53:10|||||||||1
1607673210000|2020-12-11 07:53:30|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607673220000|2020-12-11 07:53:40|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607673230000|2020-12-11 07:53:50|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607673240000|2020-12-11 07:54:00|||||||||3
1607673260000|2020-12-11 07:54:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|4
1607673270000|2020-12-11 07:54:30|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.7|1923.4|4
1607673280000|2020-12-11 07:54:40|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|2
1607673290000|2020-12-11 07:54:50|||||||||1
1607673300000|2020-12-11 07:55:00|||||||||1
1607673310000|2020-12-11 07:55:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|2
1607673360000|2020-12-11 07:56:00|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|3
1607673370000|2020-12-11 07:56:10|||||||||1
1607673400000|2020-12-11 07:56:40|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607673420000|2020-12-11 07:57:00|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.4|1923.1|2
1607673430000|2020-12-11 07:57:10|||||||||1
1607673440000|2020-12-11 07:57:20|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1923|1922.7|8
1607673460000|2020-12-11 07:57:40|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|2
1607673470000|2020-12-11 07:57:50|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607673480000|2020-12-11 07:58:00|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1
1607673500000|2020-12-11 07:58:20|1923.2|1922.9|1923.4|1923.1|1923.4|1923.1|1923.2|1922.9|2
1607673530000|2020-12-11 07:58:50|1923.7|1923.4|1923.6|1923.3|1923.7|1923.4|1923.6|1923.3|21
1607673540000|2020-12-11 07:59:00|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|2
1607673550000|2020-12-11 07:59:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|3
1607673560000|2020-12-11 07:59:20|||||||||2
1607673580000|2020-12-11 07:59:40|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607673600000|2020-12-11 08:00:00|1923.7|1923.4|1922.4|1922.1|1923.7|1923.4|1922.3|1922|37
1607673610000|2020-12-11 08:00:10|1922|1921.7|1922.6|1922.3|1922.6|1922.3|1922|1921.7|16
1607673620000|2020-12-11 08:00:20|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.2|1921.9|10
1607673630000|2020-12-11 08:00:30|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|2
1607673640000|2020-12-11 08:00:40|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607673650000|2020-12-11 08:00:50|||||||||1
1607673660000|2020-12-11 08:01:00|1922.5|1922.2|1922.4|1922.1|1922.6|1922.3|1922.4|1922.1|12
1607673670000|2020-12-11 08:01:10|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1607673680000|2020-12-11 08:01:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1607673700000|2020-12-11 08:01:40|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.5|1922.2|2
1607673710000|2020-12-11 08:01:50|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|2
1607673720000|2020-12-11 08:02:00|1922.9|1922.6|1923|1922.7|1923|1922.7|1922.9|1922.6|3
1607673730000|2020-12-11 08:02:10|1923.1|1922.8|1923.1|1922.8|1923.2|1922.9|1923.1|1922.8|5
1607673740000|2020-12-11 08:02:20|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607673750000|2020-12-11 08:02:30|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1923|1922.7|3
1607673760000|2020-12-11 08:02:40|1923.3|1923|1923.3|1923|1923.4|1923.1|1923.3|1923|15
1607673770000|2020-12-11 08:02:50|1923.4|1923.1|1923.2|1922.9|1923.4|1923.1|1923.2|1922.9|3
1607673780000|2020-12-11 08:03:00|1923.1|1922.8|1923.4|1923.1|1923.4|1923.1|1923.1|1922.8|3
1607673790000|2020-12-11 08:03:10|1923.2|1922.9|1923.1|1922.8|1923.2|1922.9|1923|1922.7|4
1607673800000|2020-12-11 08:03:20|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1
1607673810000|2020-12-11 08:03:30|||||||||1
1607673820000|2020-12-11 08:03:40|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1607673830000|2020-12-11 08:03:50|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1607673870000|2020-12-11 08:04:30|1922.4|1922.1|1922.5|1922.2|1922.5|1922.2|1922.4|1922.1|2
1607673880000|2020-12-11 08:04:40|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|3
1607673890000|2020-12-11 08:04:50|||||||||1
1607673900000|2020-12-11 08:05:00|1922|1921.7|1922.1|1921.8|1922.2|1921.9|1922|1921.7|12
1607673910000|2020-12-11 08:05:10|1922|1921.7|1922.1|1921.8|1922.2|1921.9|1922|1921.7|7
1607673920000|2020-12-11 08:05:20|1922.2|1921.9|1922.5|1922.2|1922.6|1922.3|1922.2|1921.9|10
1607673930000|2020-12-11 08:05:30|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|6
1607673940000|2020-12-11 08:05:40|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|5
1607673950000|2020-12-11 08:05:50|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.5|1922.2|3
1607673960000|2020-12-11 08:06:00|1922.3|1922|1922.1|1921.8|1922.3|1922|1922.1|1921.8|5
1607673970000|2020-12-11 08:06:10|1921.5|1921.2|1921.8|1921.5|1921.8|1921.5|1921.5|1921.2|12
1607673980000|2020-12-11 08:06:20|1921.7|1921.4|1921.9|1921.6|1922|1921.7|1921.7|1921.4|13
1607673990000|2020-12-11 08:06:30|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1607674000000|2020-12-11 08:06:40|1921.9|1921.6|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|3
1607674010000|2020-12-11 08:06:50|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.7|1921.4|10
1607674020000|2020-12-11 08:07:00|1922|1921.7|1921.8|1921.5|1922|1921.7|1921.7|1921.4|9
1607674030000|2020-12-11 08:07:10|1921.9|1921.6|1921.9|1921.6|1922|1921.7|1921.9|1921.6|7
1607674040000|2020-12-11 08:07:20|1921.8|1921.5|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|6
1607674050000|2020-12-11 08:07:30|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|12
1607674060000|2020-12-11 08:07:40|||||||||1
1607674070000|2020-12-11 08:07:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1607674080000|2020-12-11 08:08:00|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922|1921.7|4
1607674090000|2020-12-11 08:08:10|1922|1921.7|1922|1921.7|1922.1|1921.8|1922|1921.7|6
1607674100000|2020-12-11 08:08:20|||||||||5
1607674110000|2020-12-11 08:08:30|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|2
1607674120000|2020-12-11 08:08:40|1921.8|1921.5|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|4
1607674130000|2020-12-11 08:08:50|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607674140000|2020-12-11 08:09:00|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|5
1607674150000|2020-12-11 08:09:10|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|4
1607674160000|2020-12-11 08:09:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607674170000|2020-12-11 08:09:30|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607674180000|2020-12-11 08:09:40|1922.3|1922|1922.2|1921.9|1922.4|1922.1|1922.2|1921.9|6
1607674190000|2020-12-11 08:09:50|1922.1|1921.8|1922|1921.7|1922.1|1921.8|1922|1921.7|3
1607674200000|2020-12-11 08:10:00|1921.9|1921.6|1920.5|1920.2|1921.9|1921.6|1920.5|1920.2|21
1607674210000|2020-12-11 08:10:10|1920.7|1920.4|1921.2|1920.9|1921.2|1920.9|1920.7|1920.4|13
1607674230000|2020-12-11 08:10:30|1921|1920.7|1921.1|1920.8|1921.1|1920.8|1921|1920.7|7
1607674240000|2020-12-11 08:10:40|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1920.9|1920.6|4
1607674260000|2020-12-11 08:11:00|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607674270000|2020-12-11 08:11:10|1921.2|1920.9|1921.1|1920.8|1921.2|1920.9|1921.1|1920.8|4
1607674290000|2020-12-11 08:11:30|1921.2|1920.9|1921.1|1920.8|1921.2|1920.9|1921.1|1920.8|2
1607674300000|2020-12-11 08:11:40|||||||||2
1607674320000|2020-12-11 08:12:00|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1
1607674330000|2020-12-11 08:12:10|1921.5|1921.2|1921.6|1921.3|1921.6|1921.3|1921.5|1921.2|2
1607674340000|2020-12-11 08:12:20|1921.8|1921.5|1921.6|1921.3|1921.8|1921.5|1921.6|1921.3|5
1607674350000|2020-12-11 08:12:30|||||||||3
1607674360000|2020-12-11 08:12:40|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|2
1607674370000|2020-12-11 08:12:50|1921.3|1921|1920|1919.7|1921.3|1921|1920|1919.7|47
1607674380000|2020-12-11 08:13:00|1919.8|1919.5|1919.5|1919.2|1920|1919.7|1919.2|1918.9|25
1607674390000|2020-12-11 08:13:10|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.3|1919|9
1607674400000|2020-12-11 08:13:20|1919.4|1919.1|1919.3|1919|1919.4|1919.1|1919.3|1919|2
1607674410000|2020-12-11 08:13:30|1919.4|1919.1|1919.2|1918.9|1919.4|1919.1|1919.2|1918.9|3
1607674420000|2020-12-11 08:13:40|1919.3|1919|1919.1|1918.8|1919.3|1919|1919.1|1918.8|2
1607674430000|2020-12-11 08:13:50|1918.9|1918.6|1918.5|1918.2|1918.9|1918.6|1918.5|1918.2|6
1607674440000|2020-12-11 08:14:00|1918.6|1918.3|1918.7|1918.4|1918.7|1918.4|1918.6|1918.3|6
1607674450000|2020-12-11 08:14:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607674460000|2020-12-11 08:14:20|1918.6|1918.3|1918.2|1917.9|1918.6|1918.3|1918.2|1917.9|9
1607674470000|2020-12-11 08:14:30|1918.4|1918.1|1918.3|1918|1918.4|1918.1|1918.2|1917.9|4
1607674480000|2020-12-11 08:14:40|1918.2|1917.9|1918|1917.7|1918.2|1917.9|1918|1917.7|9
1607674490000|2020-12-11 08:14:50|1917.9|1917.6|1918|1917.7|1918|1917.7|1917.9|1917.6|9
1607674500000|2020-12-11 08:15:00|1917.9|1917.6|1917.9|1917.6|1918.1|1917.8|1917.7|1917.4|12
1607674510000|2020-12-11 08:15:10|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.3|1917|14
1607674520000|2020-12-11 08:15:20|||||||||1
1607674530000|2020-12-11 08:15:30|||||||||4
1607674540000|2020-12-11 08:15:40|1917|1916.7|1917.5|1917.2|1917.5|1917.2|1917|1916.7|22
1607674550000|2020-12-11 08:15:50|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.3|1917|8
1607674560000|2020-12-11 08:16:00|1917.6|1917.3|1917.4|1917.1|1917.6|1917.3|1916.9|1916.6|20
1607674570000|2020-12-11 08:16:10|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|2
1607674580000|2020-12-11 08:16:20|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|7
1607674590000|2020-12-11 08:16:30|1917.4|1917.1|1917.6|1917.3|1917.6|1917.3|1917.4|1917.1|4
1607674600000|2020-12-11 08:16:40|1917.7|1917.4|1917.5|1917.2|1917.7|1917.4|1917.5|1917.2|7
1607674610000|2020-12-11 08:16:50|1917.6|1917.3|1917.7|1917.4|1917.7|1917.4|1917.6|1917.3|3
1607674620000|2020-12-11 08:17:00|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|7
1607674630000|2020-12-11 08:17:10|1918.1|1917.8|1918.3|1918|1918.3|1918|1918.1|1917.8|3
1607674640000|2020-12-11 08:17:20|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.3|1918|7
1607674650000|2020-12-11 08:17:30|1918.8|1918.5|1919.1|1918.8|1919.1|1918.8|1918.8|1918.5|12
1607674660000|2020-12-11 08:17:40|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|5
1607674670000|2020-12-11 08:17:50|1918.8|1918.5|1918.7|1918.4|1919.1|1918.8|1918.7|1918.4|9
1607674680000|2020-12-11 08:18:00|1918.3|1918|1918.5|1918.2|1918.5|1918.2|1918.3|1918|4
1607674690000|2020-12-11 08:18:10|1918.3|1918|1918.6|1918.3|1918.6|1918.3|1918.3|1918|11
1607674700000|2020-12-11 08:18:20|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1607674710000|2020-12-11 08:18:30|1918.5|1918.2|1918.3|1918|1918.5|1918.2|1918.1|1917.8|55
1607674720000|2020-12-11 08:18:40|1918.4|1918.1|1918.5|1918.2|1919.1|1918.8|1918.4|1918.1|23
1607674730000|2020-12-11 08:18:50|1918.7|1918.4|1918.5|1918.2|1918.9|1918.6|1918.5|1918.2|14
1607674740000|2020-12-11 08:19:00|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.3|1918|4
1607674750000|2020-12-11 08:19:10|1918.3|1918|1918|1917.7|1918.5|1918.2|1918|1917.7|8
1607674760000|2020-12-11 08:19:20|1918.1|1917.8|1917|1916.7|1918.1|1917.8|1917|1916.7|13
1607674770000|2020-12-11 08:19:30|1916.9|1916.6|1916.6|1916.3|1917|1916.7|1916.6|1916.3|15
1607674780000|2020-12-11 08:19:40|1916.4|1916.1|1916.3|1916|1916.5|1916.2|1916.1|1915.8|25
1607674790000|2020-12-11 08:19:50|1916.2|1915.9|1915.9|1915.6|1916.2|1915.9|1915.9|1915.6|18
1607674800000|2020-12-11 08:20:00|1915.7|1915.4|1915.8|1915.5|1916.1|1915.8|1915.6|1915.3|28
1607674810000|2020-12-11 08:20:10|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.8|1915.5|7
1607674830000|2020-12-11 08:20:30|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1607674840000|2020-12-11 08:20:40|1916.3|1916|1916.6|1916.3|1916.6|1916.3|1916.3|1916|3
1607674850000|2020-12-11 08:20:50|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.5|1916.2|8
1607674860000|2020-12-11 08:21:00|1916.5|1916.2|1916.6|1916.3|1916.7|1916.4|1916.5|1916.2|7
1607674870000|2020-12-11 08:21:10|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1607674880000|2020-12-11 08:21:20|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|2
1607674890000|2020-12-11 08:21:30|1916.8|1916.5|1917.1|1916.8|1917.1|1916.8|1916.8|1916.5|9
1607674900000|2020-12-11 08:21:40|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|3
1607674910000|2020-12-11 08:21:50|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|2
1607674920000|2020-12-11 08:22:00|1916.9|1916.6|1916.6|1916.3|1916.9|1916.6|1916.6|1916.3|5
1607674940000|2020-12-11 08:22:20|||||||||1
1607674950000|2020-12-11 08:22:30|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1607674960000|2020-12-11 08:22:40|1916.9|1916.6|1917|1916.7|1917|1916.7|1916.9|1916.6|3
1607674970000|2020-12-11 08:22:50|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1607674980000|2020-12-11 08:23:00|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.9|1916.6|6
1607674990000|2020-12-11 08:23:10|1916.8|1916.5|1916.7|1916.4|1916.8|1916.5|1916.7|1916.4|5
1607675000000|2020-12-11 08:23:20|1916.6|1916.3|1916.4|1916.1|1916.6|1916.3|1916.4|1916.1|19
1607675010000|2020-12-11 08:23:30|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.5|1916.2|5
1607675020000|2020-12-11 08:23:40|1917|1916.7|1916.4|1916.1|1917.1|1916.8|1916.4|1916.1|13
1607675030000|2020-12-11 08:23:50|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|2
1607675040000|2020-12-11 08:24:00|1916.1|1915.8|1915.9|1915.6|1916.1|1915.8|1915.9|1915.6|3
1607675050000|2020-12-11 08:24:10|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|2
1607675060000|2020-12-11 08:24:20|1915.9|1915.6|1915|1914.7|1915.9|1915.6|1914.9|1914.6|50
1607675070000|2020-12-11 08:24:30|1914.9|1914.6|1914.8|1914.5|1915.1|1914.8|1914.7|1914.4|13
1607675080000|2020-12-11 08:24:40|1914.7|1914.4|1914.4|1914.1|1914.9|1914.6|1914.4|1914.1|7
1607675090000|2020-12-11 08:24:50|1914.5|1914.2|1914.8|1914.5|1914.8|1914.5|1914.5|1914.2|10
1607675100000|2020-12-11 08:25:00|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.5|1914.2|18
1607675110000|2020-12-11 08:25:10|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|5
1607675120000|2020-12-11 08:25:20|1914.4|1914.1|1914.3|1914|1914.4|1914.1|1914.3|1914|2
1607675130000|2020-12-11 08:25:30|1914|1913.7|1913.7|1913.4|1914|1913.7|1913.3|1913|25
1607675140000|2020-12-11 08:25:40|1913.9|1913.6|1913.3|1913|1913.9|1913.6|1913.3|1913|13
1607675150000|2020-12-11 08:25:50|1913.5|1913.2|1913.4|1913.1|1913.5|1913.2|1913.3|1913|7
1607675160000|2020-12-11 08:26:00|1913.5|1913.2|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|6
1607675170000|2020-12-11 08:26:10|1913.5|1913.2|1913.3|1913|1913.7|1913.4|1913.3|1913|7
1607675180000|2020-12-11 08:26:20|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.6|1913.3|8
1607675190000|2020-12-11 08:26:30|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|4
1607675200000|2020-12-11 08:26:40|1913.9|1913.6|1914.5|1914.2|1914.5|1914.2|1913.9|1913.6|7
1607675210000|2020-12-11 08:26:50|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|2
1607675220000|2020-12-11 08:27:00|1914.8|1914.5|1914.7|1914.4|1915|1914.7|1914.6|1914.3|13
1607675230000|2020-12-11 08:27:10|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|23
1607675240000|2020-12-11 08:27:20|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|2
1607675250000|2020-12-11 08:27:30|1914.3|1914|1913.5|1913.2|1914.3|1914|1913.5|1913.2|12
1607675260000|2020-12-11 08:27:40|1913.6|1913.3|1913.9|1913.6|1913.9|1913.6|1913.6|1913.3|2
1607675270000|2020-12-11 08:27:50|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.8|1913.5|4
1607675280000|2020-12-11 08:28:00|1913.8|1913.5|1913.6|1913.3|1913.8|1913.5|1913.6|1913.3|15
1607675290000|2020-12-11 08:28:10|1913.7|1913.4|1913.9|1913.6|1913.9|1913.6|1913.7|1913.4|10
1607675300000|2020-12-11 08:28:20|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|1
1607675310000|2020-12-11 08:28:30|||||||||1
1607675320000|2020-12-11 08:28:40|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1914|1913.7|3
1607675330000|2020-12-11 08:28:50|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|3
1607675340000|2020-12-11 08:29:00|1914.5|1914.2|1914.4|1914.1|1914.5|1914.2|1914.4|1914.1|4
1607675360000|2020-12-11 08:29:20|1914.5|1914.2|1914.7|1914.4|1914.7|1914.4|1914.5|1914.2|4
1607675370000|2020-12-11 08:29:30|1914.8|1914.5|1914.5|1914.2|1914.8|1914.5|1914.5|1914.2|4
1607675380000|2020-12-11 08:29:40|1914.1|1913.8|1913.8|1913.5|1914.1|1913.8|1913.8|1913.5|3
1607675390000|2020-12-11 08:29:50|1913.5|1913.2|1913.4|1913.1|1913.5|1913.2|1913.4|1913.1|8
1607675400000|2020-12-11 08:30:00|1913.6|1913.3|1912.7|1912.4|1913.6|1913.3|1912.7|1912.4|15
1607675410000|2020-12-11 08:30:10|1912.8|1912.5|1912.7|1912.4|1913|1912.7|1912.6|1912.3|10
1607675420000|2020-12-11 08:30:20|1912.6|1912.3|1911.9|1911.6|1912.7|1912.4|1911.9|1911.6|24
1607675430000|2020-12-11 08:30:30|||||||||1
1607675440000|2020-12-11 08:30:40|1912.3|1912|1911.9|1911.6|1912.3|1912|1911.8|1911.5|15
1607675450000|2020-12-11 08:30:50|1912.2|1911.9|1912.4|1912.1|1912.9|1912.6|1912.2|1911.9|6
1607675460000|2020-12-11 08:31:00|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|4
1607675470000|2020-12-11 08:31:10|1912.1|1911.8|1911.9|1911.6|1912.1|1911.8|1911.9|1911.6|5
1607675480000|2020-12-11 08:31:20|1911.8|1911.5|1911.5|1911.2|1911.9|1911.6|1911.5|1911.2|7
1607675490000|2020-12-11 08:31:30|1911.7|1911.4|1912.3|1912|1912.3|1912|1911.5|1911.2|13
1607675500000|2020-12-11 08:31:40|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|9
1607675510000|2020-12-11 08:31:50|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.7|1912.4|8
1607675520000|2020-12-11 08:32:00|1912.4|1912.1|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|14
1607675530000|2020-12-11 08:32:10|||||||||1
1607675540000|2020-12-11 08:32:20|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|5
1607675550000|2020-12-11 08:32:30|1912|1911.7|1911.8|1911.5|1912|1911.7|1911.8|1911.5|4
1607675560000|2020-12-11 08:32:40|||||||||4
1607675570000|2020-12-11 08:32:50|1912|1911.7|1912|1911.7|1912|1911.7|1912|1911.7|7
1607675580000|2020-12-11 08:33:00|1911.8|1911.5|1910.8|1910.5|1911.8|1911.5|1910.6|1910.3|85
1607675590000|2020-12-11 08:33:10|1910.9|1910.6|1910.5|1910.2|1910.9|1910.6|1910.5|1910.2|18
1607675600000|2020-12-11 08:33:20|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.1|1909.8|15
1607675610000|2020-12-11 08:33:30|1910.6|1910.3|1910.1|1909.8|1910.6|1910.3|1910.1|1909.8|14
1607675620000|2020-12-11 08:33:40|1910.3|1910|1910.7|1910.4|1910.8|1910.5|1910.3|1910|10
1607675630000|2020-12-11 08:33:50|1910.6|1910.3|1910.2|1909.9|1910.6|1910.3|1910.2|1909.9|5
1607675640000|2020-12-11 08:34:00|1909.4|1909.1|1909.3|1909|1909.6|1909.3|1909.3|1909|31
1607675650000|2020-12-11 08:34:10|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|9
1607675660000|2020-12-11 08:34:20|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|10
1607675670000|2020-12-11 08:34:30|1909.6|1909.3|1909.4|1909.1|1909.6|1909.3|1909.4|1909.1|8
1607675680000|2020-12-11 08:34:40|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|7
1607675690000|2020-12-11 08:34:50|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607675700000|2020-12-11 08:35:00|1910.3|1910|1910.3|1910|1910.9|1910.6|1910.3|1910|20
1607675710000|2020-12-11 08:35:10|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|3
1607675720000|2020-12-11 08:35:20|||||||||5
1607675730000|2020-12-11 08:35:30|||||||||2
1607675740000|2020-12-11 08:35:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|3
1607675750000|2020-12-11 08:35:50|1909.7|1909.4|1909.9|1909.6|1909.9|1909.6|1909.7|1909.4|10
1607675760000|2020-12-11 08:36:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607675770000|2020-12-11 08:36:10|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|3
1607675780000|2020-12-11 08:36:20|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|2
1607675790000|2020-12-11 08:36:30|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|2
1607675800000|2020-12-11 08:36:40|1911.3|1911|1910.6|1910.3|1911.3|1911|1910.6|1910.3|12
1607675810000|2020-12-11 08:36:50|1910.8|1910.5|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|3
1607675820000|2020-12-11 08:37:00|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.7|1910.4|5
1607675830000|2020-12-11 08:37:10|1910.6|1910.3|1910.6|1910.3|1910.7|1910.4|1910.6|1910.3|3
1607675840000|2020-12-11 08:37:20|1910.5|1910.2|1911|1910.7|1911|1910.7|1910.5|1910.2|7
1607675850000|2020-12-11 08:37:30|1910.9|1910.6|1910.9|1910.6|1911.1|1910.8|1910.7|1910.4|15
1607675860000|2020-12-11 08:37:40|1911|1910.7|1911.1|1910.8|1911.1|1910.8|1911|1910.7|13
1607675870000|2020-12-11 08:37:50|1911.4|1911.1|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|7
1607675880000|2020-12-11 08:38:00|1911.5|1911.2|1910.9|1910.6|1911.5|1911.2|1910.8|1910.5|7
1607675890000|2020-12-11 08:38:10|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.4|1910.1|19
1607675900000|2020-12-11 08:38:20|1911.1|1910.8|1910.8|1910.5|1911.1|1910.8|1910.6|1910.3|18
1607675910000|2020-12-11 08:38:30|1911.3|1911|1911.5|1911.2|1911.8|1911.5|1911.3|1911|10
1607675920000|2020-12-11 08:38:40|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.2|1910.9|23
1607675930000|2020-12-11 08:38:50|1911.2|1910.9|1911.1|1910.8|1911.2|1910.9|1911|1910.7|9
1607675940000|2020-12-11 08:39:00|1910.9|1910.6|1910.1|1909.8|1910.9|1910.6|1910.1|1909.8|6
1607675950000|2020-12-11 08:39:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607675960000|2020-12-11 08:39:20|1910|1909.7|1909.2|1908.9|1910|1909.7|1909.2|1908.9|3
1607675970000|2020-12-11 08:39:30|1909.3|1909|1909.1|1908.8|1909.3|1909|1908.7|1908.4|15
1607675980000|2020-12-11 08:39:40|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607675990000|2020-12-11 08:39:50|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607676000000|2020-12-11 08:40:00|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|12
1607676010000|2020-12-11 08:40:10|1908.6|1908.3|1908.4|1908.1|1908.6|1908.3|1908.3|1908|10
1607676020000|2020-12-11 08:40:20|1907.9|1907.6|1908.2|1907.9|1908.2|1907.9|1907.9|1907.6|5
1607676030000|2020-12-11 08:40:30|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|2
1607676050000|2020-12-11 08:40:50|1908.4|1908.1|1908.6|1908.3|1908.7|1908.4|1908.4|1908.1|8
1607676060000|2020-12-11 08:41:00|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607676070000|2020-12-11 08:41:10|1908.3|1908|1908.3|1908|1908.4|1908.1|1908|1907.7|9
1607676080000|2020-12-11 08:41:20|1908.2|1907.9|1908.6|1908.3|1908.6|1908.3|1908.2|1907.9|19
1607676090000|2020-12-11 08:41:30|||||||||5
1607676100000|2020-12-11 08:41:40|1908.4|1908.1|1908.4|1908.1|1908.6|1908.3|1908.4|1908.1|16
1607676110000|2020-12-11 08:41:50|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607676120000|2020-12-11 08:42:00|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|3
1607676130000|2020-12-11 08:42:10|1908.3|1908|1908.6|1908.3|1908.6|1908.3|1908.3|1908|4
1607676140000|2020-12-11 08:42:20|1908.5|1908.2|1909|1908.7|1909|1908.7|1908.5|1908.2|2
1607676150000|2020-12-11 08:42:30|1908.7|1908.4|1908.6|1908.3|1908.7|1908.4|1908.6|1908.3|6
1607676160000|2020-12-11 08:42:40|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607676170000|2020-12-11 08:42:50|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|6
1607676180000|2020-12-11 08:43:00|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|3
1607676200000|2020-12-11 08:43:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1607676210000|2020-12-11 08:43:30|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|15
1607676220000|2020-12-11 08:43:40|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.2|1908.9|14
1607676230000|2020-12-11 08:43:50|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|9
1607676240000|2020-12-11 08:44:00|1909.7|1909.4|1909.9|1909.6|1909.9|1909.6|1909.7|1909.4|4
1607676250000|2020-12-11 08:44:10|1910.2|1909.9|1910.1|1909.8|1910.3|1910|1910.1|1909.8|10
1607676260000|2020-12-11 08:44:20|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|3
1607676270000|2020-12-11 08:44:30|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|6
1607676280000|2020-12-11 08:44:40|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|4
1607676290000|2020-12-11 08:44:50|1910|1909.7|1909.9|1909.6|1910.2|1909.9|1909.9|1909.6|8
1607676300000|2020-12-11 08:45:00|1909.8|1909.5|1909.2|1908.9|1909.8|1909.5|1909.2|1908.9|11
1607676310000|2020-12-11 08:45:10|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1908.8|1908.5|16
1607676320000|2020-12-11 08:45:20|||||||||3
1607676330000|2020-12-11 08:45:30|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|6
1607676340000|2020-12-11 08:45:40|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|5
1607676350000|2020-12-11 08:45:50|||||||||7
1607676360000|2020-12-11 08:46:00|1908.6|1908.3|1908.5|1908.2|1908.7|1908.4|1908.5|1908.2|12
1607676370000|2020-12-11 08:46:10|1908.4|1908.1|1908.5|1908.2|1908.7|1908.4|1908.4|1908.1|11
1607676380000|2020-12-11 08:46:20|1908.3|1908|1908.9|1908.6|1909|1908.7|1908.3|1908|12
1607676390000|2020-12-11 08:46:30|1909.1|1908.8|1908.9|1908.6|1909.2|1908.9|1908.9|1908.6|9
1607676400000|2020-12-11 08:46:40|1908.8|1908.5|1909|1908.7|1909.1|1908.8|1908.8|1908.5|4
1607676410000|2020-12-11 08:46:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909|1908.7|3
1607676420000|2020-12-11 08:47:00|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|5
1607676430000|2020-12-11 08:47:10|1909.3|1909|1909.1|1908.8|1909.3|1909|1909.1|1908.8|14
1607676440000|2020-12-11 08:47:20|1909.3|1909|1908.7|1908.4|1909.3|1909|1908.7|1908.4|8
1607676450000|2020-12-11 08:47:30|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|14
1607676460000|2020-12-11 08:47:40|1908.1|1907.8|1908.3|1908|1908.3|1908|1908.1|1907.8|11
1607676470000|2020-12-11 08:47:50|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|6
1607676480000|2020-12-11 08:48:00|1908.1|1907.8|1908.3|1908|1908.3|1908|1908.1|1907.8|3
1607676490000|2020-12-11 08:48:10|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|3
1607676500000|2020-12-11 08:48:20|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|5
1607676510000|2020-12-11 08:48:30|||||||||1
1607676520000|2020-12-11 08:48:40|1908.4|1908.1|1907.8|1907.5|1908.4|1908.1|1907.8|1907.5|6
1607676530000|2020-12-11 08:48:50|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|2
1607676540000|2020-12-11 08:49:00|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|1
1607676550000|2020-12-11 08:49:10|||||||||12
1607676560000|2020-12-11 08:49:20|1907.9|1907.6|1904.6|1904.3|1907.9|1907.6|1904.6|1904.3|112
1607676570000|2020-12-11 08:49:30|1904.8|1904.5|1905.3|1905|1905.3|1905|1904.7|1904.4|30
1607676580000|2020-12-11 08:49:40|1905.4|1905.1|1904.7|1904.4|1905.6|1905.3|1904.6|1904.3|27
1607676590000|2020-12-11 08:49:50|1904.5|1904.2|1903.8|1903.5|1904.5|1904.2|1903.7|1903.4|21
1607676600000|2020-12-11 08:50:00|1903.9|1903.6|1904|1903.7|1904.1|1903.8|1903.3|1903|76
1607676610000|2020-12-11 08:50:10|1904.3|1904|1904|1903.7|1904.3|1904|1903.8|1903.5|26
1607676620000|2020-12-11 08:50:20|1903.8|1903.5|1904|1903.7|1904.1|1903.8|1903.8|1903.5|9
1607676630000|2020-12-11 08:50:30|1904.3|1904|1904.5|1904.2|1904.5|1904.2|1904.3|1904|10
1607676640000|2020-12-11 08:50:40|1904.7|1904.4|1905|1904.7|1905.1|1904.8|1904.7|1904.4|29
1607676650000|2020-12-11 08:50:50|1905.3|1905|1905.7|1905.4|1905.7|1905.4|1905.3|1905|19
1607676660000|2020-12-11 08:51:00|1905.6|1905.3|1906.1|1905.8|1906.1|1905.8|1905.6|1905.3|10
1607676670000|2020-12-11 08:51:10|1906.2|1905.9|1906.6|1906.3|1906.6|1906.3|1906.1|1905.8|24
1607676680000|2020-12-11 08:51:20|1906.4|1906.1|1906.3|1906|1906.7|1906.4|1906.3|1906|11
1607676690000|2020-12-11 08:51:30|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|7
1607676700000|2020-12-11 08:51:40|1906.6|1906.3|1906.8|1906.5|1906.8|1906.5|1906.6|1906.3|8
1607676710000|2020-12-11 08:51:50|1906.9|1906.6|1907|1906.7|1907.1|1906.8|1906.9|1906.6|10
1607676720000|2020-12-11 08:52:00|1906.6|1906.3|1906.8|1906.5|1906.8|1906.5|1906.5|1906.2|10
1607676730000|2020-12-11 08:52:10|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607676740000|2020-12-11 08:52:20|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906.5|1906.2|2
1607676750000|2020-12-11 08:52:30|1906.7|1906.4|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|9
1607676760000|2020-12-11 08:52:40|1906.7|1906.4|1906.8|1906.5|1906.9|1906.6|1906.6|1906.3|10
1607676770000|2020-12-11 08:52:50|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|2
1607676780000|2020-12-11 08:53:00|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.8|1906.5|17
1607676790000|2020-12-11 08:53:10|1906.7|1906.4|1905.9|1905.6|1906.7|1906.4|1905.9|1905.6|8
1607676800000|2020-12-11 08:53:20|1906|1905.7|1905.1|1904.8|1906.2|1905.9|1905.1|1904.8|15
1607676810000|2020-12-11 08:53:30|1905.4|1905.1|1905.8|1905.5|1905.8|1905.5|1905.4|1905.1|10
1607676820000|2020-12-11 08:53:40|1906|1905.7|1905.9|1905.6|1906|1905.7|1905.9|1905.6|63
1607676830000|2020-12-11 08:53:50|1906.1|1905.8|1905.9|1905.6|1906.1|1905.8|1905.9|1905.6|2
1607676840000|2020-12-11 08:54:00|1905.7|1905.4|1905.5|1905.2|1905.9|1905.6|1905.5|1905.2|8
1607676850000|2020-12-11 08:54:10|1905.2|1904.9|1904.2|1903.9|1905.3|1905|1904|1903.7|27
1607676860000|2020-12-11 08:54:20|1904.3|1904|1903.6|1903.3|1904.3|1904|1903.5|1903.2|65
1607676870000|2020-12-11 08:54:30|1904|1903.7|1903.8|1903.5|1904|1903.7|1903.6|1903.3|12
1607676880000|2020-12-11 08:54:40|1903.7|1903.4|1903.6|1903.3|1903.7|1903.4|1903.6|1903.3|2
1607676890000|2020-12-11 08:54:50|1903.7|1903.4|1903.6|1903.3|1903.7|1903.4|1903.6|1903.3|16
1607676900000|2020-12-11 08:55:00|1903.7|1903.4|1903.8|1903.5|1903.9|1903.6|1903.6|1903.3|13
1607676910000|2020-12-11 08:55:10|1903.9|1903.6|1904.7|1904.4|1904.7|1904.4|1903.9|1903.6|8
1607676920000|2020-12-11 08:55:20|1904.3|1904|1904.1|1903.8|1904.3|1904|1904.1|1903.8|15
1607676930000|2020-12-11 08:55:30|1904.4|1904.1|1904.7|1904.4|1904.7|1904.4|1904.4|1904.1|5
1607676940000|2020-12-11 08:55:40|1904.9|1904.6|1904.7|1904.4|1904.9|1904.6|1904.7|1904.4|4
1607676950000|2020-12-11 08:55:50|||||||||1
1607676960000|2020-12-11 08:56:00|1905.3|1905|1904.7|1904.4|1905.3|1905|1904.1|1903.8|84
1607676970000|2020-12-11 08:56:10|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1904.5|1904.2|3
1607676980000|2020-12-11 08:56:20|1904.8|1904.5|1904.7|1904.4|1904.8|1904.5|1904.7|1904.4|7
1607676990000|2020-12-11 08:56:30|1904.8|1904.5|1905|1904.7|1905|1904.7|1904.5|1904.2|11
1607677000000|2020-12-11 08:56:40|1905.3|1905|1906|1905.7|1906|1905.7|1905.3|1905|5
1607677010000|2020-12-11 08:56:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|15
1607677020000|2020-12-11 08:57:00|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1
1607677030000|2020-12-11 08:57:10|1906.4|1906.1|1906.5|1906.2|1906.5|1906.2|1906.4|1906.1|3
1607677040000|2020-12-11 08:57:20|1906.3|1906|1906.3|1906|1906.5|1906.2|1906.3|1906|6
1607677050000|2020-12-11 08:57:30|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|2
1607677060000|2020-12-11 08:57:40|||||||||1
1607677070000|2020-12-11 08:57:50|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|7
1607677080000|2020-12-11 08:58:00|1906.7|1906.4|1906.5|1906.2|1906.7|1906.4|1906.3|1906|6
1607677090000|2020-12-11 08:58:10|1906.3|1906|1906.3|1906|1906.4|1906.1|1906.3|1906|4
1607677100000|2020-12-11 08:58:20|1906.5|1906.2|1906.5|1906.2|1906.6|1906.3|1906.5|1906.2|4
1607677110000|2020-12-11 08:58:30|1906.3|1906|1906.6|1906.3|1906.6|1906.3|1906.3|1906|3
1607677120000|2020-12-11 08:58:40|1906.3|1906|1906.5|1906.2|1906.5|1906.2|1906.3|1906|2
1607677130000|2020-12-11 08:58:50|1906.7|1906.4|1906.8|1906.5|1906.8|1906.5|1906.7|1906.4|2
1607677150000|2020-12-11 08:59:10|1907|1906.7|1907.2|1906.9|1907.4|1907.1|1907|1906.7|30
1607677160000|2020-12-11 08:59:20|1907.4|1907.1|1906.7|1906.4|1907.4|1907.1|1906.7|1906.4|7
1607677170000|2020-12-11 08:59:30|||||||||1
1607677180000|2020-12-11 08:59:40|||||||||1
1607677190000|2020-12-11 08:59:50|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|3
1607677200000|2020-12-11 09:00:00|1906.6|1906.3|1907.6|1907.3|1908|1907.7|1906.5|1906.2|66
1607677210000|2020-12-11 09:00:10|1907.4|1907.1|1907|1906.7|1907.4|1907.1|1907|1906.7|9
1607677220000|2020-12-11 09:00:20|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1906.9|1906.6|7
1607677230000|2020-12-11 09:00:30|1906.9|1906.6|1906.4|1906.1|1906.9|1906.6|1906.4|1906.1|5
1607677240000|2020-12-11 09:00:40|1906.3|1906|1906.1|1905.8|1906.3|1906|1906.1|1905.8|4
1607677250000|2020-12-11 09:00:50|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.4|1906.1|5
1607677260000|2020-12-11 09:01:00|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906.4|1906.1|8
1607677270000|2020-12-11 09:01:10|1906.7|1906.4|1907.8|1907.5|1907.8|1907.5|1906.6|1906.3|76
1607677280000|2020-12-11 09:01:20|1908.2|1907.9|1908.5|1908.2|1908.5|1908.2|1908.2|1907.9|9
1607677290000|2020-12-11 09:01:30|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|11
1607677300000|2020-12-11 09:01:40|1908.5|1908.2|1909.2|1908.9|1909.3|1909|1908.5|1908.2|20
1607677310000|2020-12-11 09:01:50|1909.4|1909.1|1908.6|1908.3|1909.4|1909.1|1908.6|1908.3|16
1607677320000|2020-12-11 09:02:00|1908.7|1908.4|1909.2|1908.9|1909.2|1908.9|1908.7|1908.4|9
1607677330000|2020-12-11 09:02:10|||||||||4
1607677340000|2020-12-11 09:02:20|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607677350000|2020-12-11 09:02:30|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|9
1607677360000|2020-12-11 09:02:40|1908.6|1908.3|1908.5|1908.2|1908.7|1908.4|1908.5|1908.2|4
1607677370000|2020-12-11 09:02:50|1908.7|1908.4|1908.5|1908.2|1908.7|1908.4|1908.5|1908.2|3
1607677380000|2020-12-11 09:03:00|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|9
1607677390000|2020-12-11 09:03:10|1909.2|1908.9|1909.1|1908.8|1909.3|1909|1909|1908.7|8
1607677400000|2020-12-11 09:03:20|1908.9|1908.6|1909.3|1909|1909.3|1909|1908.9|1908.6|27
1607677410000|2020-12-11 09:03:30|1909.5|1909.2|1909.8|1909.5|1909.8|1909.5|1909.5|1909.2|4
1607677420000|2020-12-11 09:03:40|1909.9|1909.6|1909.6|1909.3|1909.9|1909.6|1909.6|1909.3|17
1607677430000|2020-12-11 09:03:50|||||||||1
1607677440000|2020-12-11 09:04:00|1909.9|1909.6|1910.1|1909.8|1910.1|1909.8|1909.8|1909.5|8
1607677450000|2020-12-11 09:04:10|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.1|1909.8|12
1607677460000|2020-12-11 09:04:20|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|4
1607677470000|2020-12-11 09:04:30|1910.5|1910.2|1910.8|1910.5|1910.9|1910.6|1910.5|1910.2|6
1607677480000|2020-12-11 09:04:40|1910.9|1910.6|1910.6|1910.3|1911.3|1911|1910.6|1910.3|18
1607677490000|2020-12-11 09:04:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|5
1607677500000|2020-12-11 09:05:00|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.5|1910.2|4
1607677510000|2020-12-11 09:05:10|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|3
1607677520000|2020-12-11 09:05:20|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.4|1910.1|6
1607677530000|2020-12-11 09:05:30|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.9|1910.6|9
1607677540000|2020-12-11 09:05:40|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|15
1607677550000|2020-12-11 09:05:50|1911.3|1911|1911.2|1910.9|1911.3|1911|1911|1910.7|12
1607677560000|2020-12-11 09:06:00|1911.1|1910.8|1911|1910.7|1911.1|1910.8|1911|1910.7|7
1607677570000|2020-12-11 09:06:10|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|3
1607677580000|2020-12-11 09:06:20|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|2
1607677590000|2020-12-11 09:06:30|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|6
1607677600000|2020-12-11 09:06:40|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|7
1607677610000|2020-12-11 09:06:50|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|4
1607677620000|2020-12-11 09:07:00|1910.7|1910.4|1910.9|1910.6|1910.9|1910.6|1910.7|1910.4|18
1607677630000|2020-12-11 09:07:10|1911.4|1911.1|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|18
1607677640000|2020-12-11 09:07:20|1911.7|1911.4|1911.6|1911.3|1911.8|1911.5|1911.5|1911.2|14
1607677650000|2020-12-11 09:07:30|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|8
1607677660000|2020-12-11 09:07:40|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|4
1607677670000|2020-12-11 09:07:50|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|13
1607677680000|2020-12-11 09:08:00|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.4|1911.1|6
1607677690000|2020-12-11 09:08:10|1911.3|1911|1911.1|1910.8|1911.3|1911|1911.1|1910.8|10
1607677700000|2020-12-11 09:08:20|1911|1910.7|1910.6|1910.3|1911|1910.7|1910.5|1910.2|17
1607677710000|2020-12-11 09:08:30|1910.5|1910.2|1910.4|1910.1|1910.5|1910.2|1910.4|1910.1|4
1607677720000|2020-12-11 09:08:40|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|5
1607677730000|2020-12-11 09:08:50|1909.8|1909.5|1909.5|1909.2|1909.8|1909.5|1909.5|1909.2|5
1607677740000|2020-12-11 09:09:00|1909.6|1909.3|1909.8|1909.5|1909.8|1909.5|1909.6|1909.3|8
1607677750000|2020-12-11 09:09:10|1909.6|1909.3|1909.5|1909.2|1909.8|1909.5|1909.5|1909.2|14
1607677760000|2020-12-11 09:09:20|1909.4|1909.1|1909.2|1908.9|1909.5|1909.2|1909.1|1908.8|16
1607677770000|2020-12-11 09:09:30|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607677780000|2020-12-11 09:09:40|1909.2|1908.9|1909.6|1909.3|1909.6|1909.3|1909.2|1908.9|8
1607677790000|2020-12-11 09:09:50|1909.4|1909.1|1909.3|1909|1909.5|1909.2|1909.1|1908.8|8
1607677800000|2020-12-11 09:10:00|1909.4|1909.1|1909.5|1909.2|1909.8|1909.5|1909.4|1909.1|11
1607677810000|2020-12-11 09:10:10|||||||||1
1607677820000|2020-12-11 09:10:20|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|5
1607677830000|2020-12-11 09:10:30|1909.7|1909.4|1909.9|1909.6|1910|1909.7|1909.7|1909.4|5
1607677840000|2020-12-11 09:10:40|1910|1909.7|1910.3|1910|1910.5|1910.2|1910|1909.7|11
1607677850000|2020-12-11 09:10:50|1910.5|1910.2|1910.7|1910.4|1910.8|1910.5|1910.5|1910.2|18
1607677860000|2020-12-11 09:11:00|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.3|1910|42
1607677870000|2020-12-11 09:11:10|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.5|1910.2|5
1607677880000|2020-12-11 09:11:20|1910.3|1910|1910.2|1909.9|1910.4|1910.1|1910.2|1909.9|5
1607677890000|2020-12-11 09:11:30|1910.1|1909.8|1910.2|1909.9|1910.4|1910.1|1910.1|1909.8|10
1607677900000|2020-12-11 09:11:40|1909.8|1909.5|1909|1908.7|1909.8|1909.5|1908.6|1908.3|28
1607677910000|2020-12-11 09:11:50|1909.1|1908.8|1909.1|1908.8|1909.2|1908.9|1909|1908.7|22
1607677920000|2020-12-11 09:12:00|1909.2|1908.9|1909.7|1909.4|1909.7|1909.4|1909.2|1908.9|4
1607677930000|2020-12-11 09:12:10|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|7
1607677940000|2020-12-11 09:12:20|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607677950000|2020-12-11 09:12:30|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607677960000|2020-12-11 09:12:40|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607677980000|2020-12-11 09:13:00|||||||||2
1607677990000|2020-12-11 09:13:10|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|4
1607678020000|2020-12-11 09:13:40|1909.9|1909.6|1910.1|1909.8|1910.1|1909.8|1909.9|1909.6|3
1607678030000|2020-12-11 09:13:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|5
1607678040000|2020-12-11 09:14:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607678050000|2020-12-11 09:14:10|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607678060000|2020-12-11 09:14:20|1909.9|1909.6|1908.8|1908.5|1909.9|1909.6|1908.8|1908.5|50
1607678070000|2020-12-11 09:14:30|1908.5|1908.2|1908.3|1908|1908.5|1908.2|1908.3|1908|11
1607678080000|2020-12-11 09:14:40|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.7|1907.4|7
1607678090000|2020-12-11 09:14:50|1907.7|1907.4|1907.5|1907.2|1907.8|1907.5|1907.5|1907.2|8
1607678100000|2020-12-11 09:15:00|1908.1|1907.8|1908.3|1908|1908.3|1908|1908|1907.7|29
1607678110000|2020-12-11 09:15:10|1908.2|1907.9|1907.7|1907.4|1908.3|1908|1907.7|1907.4|16
1607678120000|2020-12-11 09:15:20|1907.6|1907.3|1907.9|1907.6|1908|1907.7|1907.6|1907.3|22
1607678130000|2020-12-11 09:15:30|1907.7|1907.4|1908.4|1908.1|1908.4|1908.1|1907.7|1907.4|12
1607678140000|2020-12-11 09:15:40|1908.5|1908.2|1908.5|1908.2|1908.7|1908.4|1908.4|1908.1|12
1607678150000|2020-12-11 09:15:50|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|3
1607678160000|2020-12-11 09:16:00|1908.6|1908.3|1908.3|1908|1908.8|1908.5|1908.3|1908|6
1607678180000|2020-12-11 09:16:20|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.4|1908.1|2
1607678190000|2020-12-11 09:16:30|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607678200000|2020-12-11 09:16:40|||||||||3
1607678210000|2020-12-11 09:16:50|1909.1|1908.8|1909.5|1909.2|1909.5|1909.2|1909.1|1908.8|4
1607678220000|2020-12-11 09:17:00|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|2
1607678230000|2020-12-11 09:17:10|1909.8|1909.5|1910|1909.7|1910.1|1909.8|1909.8|1909.5|12
1607678240000|2020-12-11 09:17:20|1910.2|1909.9|1910.2|1909.9|1910.3|1910|1910|1909.7|26
1607678250000|2020-12-11 09:17:30|1910.3|1910|1910.9|1910.6|1911|1910.7|1910.3|1910|18
1607678260000|2020-12-11 09:17:40|1910.7|1910.4|1910.5|1910.2|1910.8|1910.5|1910.5|1910.2|11
1607678270000|2020-12-11 09:17:50|1910.4|1910.1|1910|1909.7|1910.4|1910.1|1910|1909.7|8
1607678280000|2020-12-11 09:18:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|4
1607678290000|2020-12-11 09:18:10|1910.6|1910.3|1910.6|1910.3|1911.1|1910.8|1910.5|1910.2|16
1607678300000|2020-12-11 09:18:20|1910.9|1910.6|1910.7|1910.4|1910.9|1910.6|1910.7|1910.4|3
1607678310000|2020-12-11 09:18:30|1910.4|1910.1|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|14
1607678320000|2020-12-11 09:18:40|1910.4|1910.1|1910.4|1910.1|1910.5|1910.2|1910.3|1910|8
1607678330000|2020-12-11 09:18:50|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607678350000|2020-12-11 09:19:10|||||||||2
1607678360000|2020-12-11 09:19:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|2
1607678370000|2020-12-11 09:19:30|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.2|1909.9|10
1607678380000|2020-12-11 09:19:40|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|3
1607678390000|2020-12-11 09:19:50|1910.8|1910.5|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|7
1607678400000|2020-12-11 09:20:00|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.3|1910|7
1607678410000|2020-12-11 09:20:10|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.2|1909.9|7
1607678420000|2020-12-11 09:20:20|1910.6|1910.3|1910.9|1910.6|1910.9|1910.6|1910.6|1910.3|5
1607678430000|2020-12-11 09:20:30|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|10
1607678460000|2020-12-11 09:21:00|1911.3|1911|1911.3|1911|1911.3|1911|1911.3|1911|1
1607678470000|2020-12-11 09:21:10|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1
1607678480000|2020-12-11 09:21:20|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|6
1607678490000|2020-12-11 09:21:30|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.6|1910.3|8
1607678500000|2020-12-11 09:21:40|||||||||3
1607678510000|2020-12-11 09:21:50|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|2
1607678520000|2020-12-11 09:22:00|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|4
1607678540000|2020-12-11 09:22:20|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607678550000|2020-12-11 09:22:30|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|14
1607678560000|2020-12-11 09:22:40|1910.6|1910.3|1910.2|1909.9|1910.6|1910.3|1910.2|1909.9|3
1607678570000|2020-12-11 09:22:50|1909.9|1909.6|1909.9|1909.6|1910.1|1909.8|1909.8|1909.5|14
1607678580000|2020-12-11 09:23:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|4
1607678590000|2020-12-11 09:23:10|1909.8|1909.5|1909.5|1909.2|1909.8|1909.5|1909.4|1909.1|9
1607678600000|2020-12-11 09:23:20|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|3
1607678610000|2020-12-11 09:23:30|1909.7|1909.4|1909.1|1908.8|1909.7|1909.4|1909.1|1908.8|20
1607678620000|2020-12-11 09:23:40|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.2|1908.9|5
1607678630000|2020-12-11 09:23:50|1909.2|1908.9|1909.1|1908.8|1909.2|1908.9|1909.1|1908.8|3
1607678640000|2020-12-11 09:24:00|1909|1908.7|1908.9|1908.6|1909.1|1908.8|1908.9|1908.6|10
1607678650000|2020-12-11 09:24:10|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607678660000|2020-12-11 09:24:20|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|3
1607678670000|2020-12-11 09:24:30|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|2
1607678680000|2020-12-11 09:24:40|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|2
1607678690000|2020-12-11 09:24:50|1909.1|1908.8|1909.3|1909|1909.3|1909|1909.1|1908.8|11
1607678700000|2020-12-11 09:25:00|1909.2|1908.9|1908.9|1908.6|1909.3|1909|1908.9|1908.6|7
1607678710000|2020-12-11 09:25:10|1908.6|1908.3|1908.7|1908.4|1908.7|1908.4|1908.6|1908.3|3
1607678720000|2020-12-11 09:25:20|1908.5|1908.2|1908.8|1908.5|1908.8|1908.5|1908.5|1908.2|9
1607678730000|2020-12-11 09:25:30|1909|1908.7|1909|1908.7|1909|1908.7|1908.8|1908.5|4
1607678740000|2020-12-11 09:25:40|1908.9|1908.6|1909|1908.7|1909|1908.7|1908.8|1908.5|11
1607678750000|2020-12-11 09:25:50|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607678760000|2020-12-11 09:26:00|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|5
1607678770000|2020-12-11 09:26:10|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|5
1607678780000|2020-12-11 09:26:20|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|5
1607678790000|2020-12-11 09:26:30|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|6
1607678800000|2020-12-11 09:26:40|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|6
1607678810000|2020-12-11 09:26:50|||||||||1
1607678820000|2020-12-11 09:27:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|3
1607678830000|2020-12-11 09:27:10|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|4
1607678840000|2020-12-11 09:27:20|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|2
1607678850000|2020-12-11 09:27:30|1908.9|1908.6|1909.2|1908.9|1909.2|1908.9|1908.9|1908.6|4
1607678860000|2020-12-11 09:27:40|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|4
1607678870000|2020-12-11 09:27:50|1909.3|1909|1909.8|1909.5|1910|1909.7|1909.3|1909|26
1607678880000|2020-12-11 09:28:00|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|4
1607678890000|2020-12-11 09:28:10|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1607678900000|2020-12-11 09:28:20|1910.2|1909.9|1910.2|1909.9|1910.3|1910|1910.2|1909.9|9
1607678910000|2020-12-11 09:28:30|1910|1909.7|1909.5|1909.2|1910|1909.7|1909.5|1909.2|8
1607678920000|2020-12-11 09:28:40|1909.4|1909.1|1909.5|1909.2|1909.6|1909.3|1909.4|1909.1|7
1607678930000|2020-12-11 09:28:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607678940000|2020-12-11 09:29:00|1908.8|1908.5|1908.4|1908.1|1908.8|1908.5|1908.4|1908.1|14
1607678950000|2020-12-11 09:29:10|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|6
1607678960000|2020-12-11 09:29:20|||||||||3
1607678970000|2020-12-11 09:29:30|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607678980000|2020-12-11 09:29:40|1908.3|1908|1908.6|1908.3|1908.6|1908.3|1908.3|1908|8
1607678990000|2020-12-11 09:29:50|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1
1607679000000|2020-12-11 09:30:00|1908.2|1907.9|1908.5|1908.2|1908.5|1908.2|1908.1|1907.8|24
1607679010000|2020-12-11 09:30:10|1908.6|1908.3|1908.6|1908.3|1908.7|1908.4|1908.5|1908.2|13
1607679020000|2020-12-11 09:30:20|1908.5|1908.2|1909.1|1908.8|1909.1|1908.8|1908.5|1908.2|6
1607679030000|2020-12-11 09:30:30|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|2
1607679040000|2020-12-11 09:30:40|1909.3|1909|1909.2|1908.9|1909.3|1909|1909.2|1908.9|9
1607679050000|2020-12-11 09:30:50|1909.3|1909|1908.8|1908.5|1909.3|1909|1908.8|1908.5|7
1607679060000|2020-12-11 09:31:00|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.2|1908.9|3
1607679070000|2020-12-11 09:31:10|1909.5|1909.2|1909.7|1909.4|1909.7|1909.4|1909.5|1909.2|5
1607679080000|2020-12-11 09:31:20|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.5|1909.2|4
1607679090000|2020-12-11 09:31:30|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1607679100000|2020-12-11 09:31:40|1909.6|1909.3|1909.5|1909.2|1909.6|1909.3|1909.4|1909.1|29
1607679110000|2020-12-11 09:31:50|1909.4|1909.1|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|2
1607679120000|2020-12-11 09:32:00|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|6
1607679130000|2020-12-11 09:32:10|1909.4|1909.1|1909.1|1908.8|1909.4|1909.1|1909.1|1908.8|16
1607679140000|2020-12-11 09:32:20|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.7|1908.4|3
1607679150000|2020-12-11 09:32:30|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|2
1607679160000|2020-12-11 09:32:40|||||||||3
1607679180000|2020-12-11 09:33:00|||||||||2
1607679190000|2020-12-11 09:33:10|1908.5|1908.2|1908.7|1908.4|1908.7|1908.4|1908.5|1908.2|4
1607679200000|2020-12-11 09:33:20|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|6
1607679210000|2020-12-11 09:33:30|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|6
1607679230000|2020-12-11 09:33:50|1908.6|1908.3|1908.7|1908.4|1908.7|1908.4|1908.6|1908.3|17
1607679250000|2020-12-11 09:34:10|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607679260000|2020-12-11 09:34:20|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607679270000|2020-12-11 09:34:30|1908.9|1908.6|1908.8|1908.5|1908.9|1908.6|1908.8|1908.5|22
1607679280000|2020-12-11 09:34:40|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607679290000|2020-12-11 09:34:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607679310000|2020-12-11 09:35:10|||||||||2
1607679330000|2020-12-11 09:35:30|||||||||21
1607679350000|2020-12-11 09:35:50|||||||||1
1607679360000|2020-12-11 09:36:00|1908.4|1908.1|1908.2|1907.9|1908.4|1908.1|1908.2|1907.9|2
1607679370000|2020-12-11 09:36:10|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1907.9|1907.6|5
1607679380000|2020-12-11 09:36:20|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607679390000|2020-12-11 09:36:30|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|2
1607679400000|2020-12-11 09:36:40|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1908.2|1907.9|1
1607679420000|2020-12-11 09:37:00|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607679440000|2020-12-11 09:37:20|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.3|1908|4
1607679460000|2020-12-11 09:37:40|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|2
1607679480000|2020-12-11 09:38:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|3
1607679490000|2020-12-11 09:38:10|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|1
1607679500000|2020-12-11 09:38:20|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.2|1908.9|2
1607679510000|2020-12-11 09:38:30|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|5
1607679520000|2020-12-11 09:38:40|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607679560000|2020-12-11 09:39:20|1909.6|1909.3|1909.4|1909.1|1909.6|1909.3|1909.4|1909.1|5
1607679580000|2020-12-11 09:39:40|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|5
1607679610000|2020-12-11 09:40:10|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607679620000|2020-12-11 09:40:20|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1
1607679630000|2020-12-11 09:40:30|1908.6|1908.3|1909|1908.7|1909|1908.7|1908.6|1908.3|6
1607679640000|2020-12-11 09:40:40|1909.2|1908.9|1909|1908.7|1909.2|1908.9|1909|1908.7|3
1607679660000|2020-12-11 09:41:00|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|2
1607679680000|2020-12-11 09:41:20|||||||||3
1607679690000|2020-12-11 09:41:30|||||||||2
1607679740000|2020-12-11 09:42:20|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607679750000|2020-12-11 09:42:30|||||||||1
1607679760000|2020-12-11 09:42:40|||||||||2
1607679770000|2020-12-11 09:42:50|1908.9|1908.6|1909|1908.7|1909|1908.7|1908.9|1908.6|3
1607679810000|2020-12-11 09:43:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|3
1607679820000|2020-12-11 09:43:40|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607679830000|2020-12-11 09:43:50|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|2
1607679840000|2020-12-11 09:44:00|1909.7|1909.4|1909.9|1909.6|1910.1|1909.8|1909.7|1909.4|13
1607679850000|2020-12-11 09:44:10|1909.8|1909.5|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|11
1607679860000|2020-12-11 09:44:20|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|4
1607679870000|2020-12-11 09:44:30|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607679880000|2020-12-11 09:44:40|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1
1607679900000|2020-12-11 09:45:00|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1910.1|1909.8|9
1607679910000|2020-12-11 09:45:10|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|2
1607679920000|2020-12-11 09:45:20|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607679930000|2020-12-11 09:45:30|1910.5|1910.2|1910.8|1910.5|1910.8|1910.5|1910.5|1910.2|7
1607679940000|2020-12-11 09:45:40|||||||||1
1607679960000|2020-12-11 09:46:00|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|3
1607679970000|2020-12-11 09:46:10|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1
1607679980000|2020-12-11 09:46:20|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607679990000|2020-12-11 09:46:30|||||||||2
1607680000000|2020-12-11 09:46:40|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1909.9|1909.6|4
1607680010000|2020-12-11 09:46:50|1910.3|1910|1910.1|1909.8|1910.3|1910|1910.1|1909.8|5
1607680030000|2020-12-11 09:47:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1
1607680040000|2020-12-11 09:47:20|1910.1|1909.8|1910.7|1910.4|1910.7|1910.4|1910.1|1909.8|4
1607680050000|2020-12-11 09:47:30|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1
1607680070000|2020-12-11 09:47:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|2
1607680080000|2020-12-11 09:48:00|1910.4|1910.1|1910|1909.7|1910.4|1910.1|1910|1909.7|9
1607680090000|2020-12-11 09:48:10|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607680110000|2020-12-11 09:48:30|1910|1909.7|1910.2|1909.9|1910.2|1909.9|1910|1909.7|7
1607680120000|2020-12-11 09:48:40|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607680130000|2020-12-11 09:48:50|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|2
1607680140000|2020-12-11 09:49:00|1909.9|1909.6|1909.7|1909.4|1909.9|1909.6|1909.7|1909.4|12
1607680150000|2020-12-11 09:49:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607680170000|2020-12-11 09:49:30|1909.5|1909.2|1909.5|1909.2|1909.6|1909.3|1909.3|1909|8
1607680180000|2020-12-11 09:49:40|1909.3|1909|1908.9|1908.6|1909.3|1909|1908.9|1908.6|17
1607680190000|2020-12-11 09:49:50|1909|1908.7|1908.8|1908.5|1909|1908.7|1908.8|1908.5|13
1607680200000|2020-12-11 09:50:00|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607680210000|2020-12-11 09:50:10|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|2
1607680220000|2020-12-11 09:50:20|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.7|1908.4|2
1607680240000|2020-12-11 09:50:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607680250000|2020-12-11 09:50:50|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|8
1607680280000|2020-12-11 09:51:20|1908.7|1908.4|1908.3|1908|1908.7|1908.4|1908.3|1908|7
1607680290000|2020-12-11 09:51:30|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1908|1907.7|2
1607680300000|2020-12-11 09:51:40|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|5
1607680310000|2020-12-11 09:51:50|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|10
1607680320000|2020-12-11 09:52:00|1907.6|1907.3|1907.8|1907.5|1907.8|1907.5|1907.6|1907.3|3
1607680330000|2020-12-11 09:52:10|1907.9|1907.6|1907.6|1907.3|1907.9|1907.6|1907.6|1907.3|6
1607680350000|2020-12-11 09:52:30|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|3
1607680360000|2020-12-11 09:52:40|1907.6|1907.3|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|14
1607680370000|2020-12-11 09:52:50|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.3|1907|4
1607680380000|2020-12-11 09:53:00|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1907|1906.7|2
1607680390000|2020-12-11 09:53:10|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.7|1906.4|6
1607680400000|2020-12-11 09:53:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|2
1607680410000|2020-12-11 09:53:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|2
1607680430000|2020-12-11 09:53:50|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|10
1607680440000|2020-12-11 09:54:00|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607680460000|2020-12-11 09:54:20|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|3
1607680470000|2020-12-11 09:54:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607680480000|2020-12-11 09:54:40|1907|1906.7|1907.2|1906.9|1907.2|1906.9|1907|1906.7|2
1607680490000|2020-12-11 09:54:50|1907.4|1907.1|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|6
1607680500000|2020-12-11 09:55:00|1907.5|1907.2|1907.2|1906.9|1907.6|1907.3|1907.2|1906.9|19
1607680520000|2020-12-11 09:55:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607680530000|2020-12-11 09:55:30|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|4
1607680540000|2020-12-11 09:55:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|4
1607680550000|2020-12-11 09:55:50|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1
1607680560000|2020-12-11 09:56:00|||||||||1
1607680570000|2020-12-11 09:56:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|1
1607680580000|2020-12-11 09:56:20|1907.2|1906.9|1906.9|1906.6|1907.2|1906.9|1906.9|1906.6|6
1607680590000|2020-12-11 09:56:30|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|2
1607680600000|2020-12-11 09:56:40|||||||||1
1607680610000|2020-12-11 09:56:50|1907.2|1906.9|1907|1906.7|1907.2|1906.9|1907|1906.7|5
1607680620000|2020-12-11 09:57:00|1906.7|1906.4|1906.8|1906.5|1906.8|1906.5|1906.7|1906.4|3
1607680630000|2020-12-11 09:57:10|1906.6|1906.3|1905.8|1905.5|1906.6|1906.3|1905.8|1905.5|9
1607680640000|2020-12-11 09:57:20|1906|1905.7|1905.9|1905.6|1906|1905.7|1905.9|1905.6|2
1607680650000|2020-12-11 09:57:30|1905.8|1905.5|1905.7|1905.4|1905.8|1905.5|1905.7|1905.4|11
1607680660000|2020-12-11 09:57:40|1905.8|1905.5|1905.7|1905.4|1905.9|1905.6|1905.7|1905.4|7
1607680670000|2020-12-11 09:57:50|1905.8|1905.5|1905.9|1905.6|1905.9|1905.6|1905.8|1905.5|4
1607680680000|2020-12-11 09:58:00|1905.7|1905.4|1905.3|1905|1905.7|1905.4|1905.2|1904.9|13
1607680690000|2020-12-11 09:58:10|||||||||13
1607680700000|2020-12-11 09:58:20|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1
1607680710000|2020-12-11 09:58:30|1905.7|1905.4|1905.6|1905.3|1906.1|1905.8|1905.6|1905.3|42
1607680720000|2020-12-11 09:58:40|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|5
1607680730000|2020-12-11 09:58:50|1906.1|1905.8|1906.4|1906.1|1906.4|1906.1|1906.1|1905.8|5
1607680740000|2020-12-11 09:59:00|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|2
1607680750000|2020-12-11 09:59:10|1906.3|1906|1906.8|1906.5|1906.8|1906.5|1906.3|1906|2
1607680760000|2020-12-11 09:59:20|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1906.7|1906.4|1
1607680780000|2020-12-11 09:59:40|1906.3|1906|1906.3|1906|1906.5|1906.2|1906.3|1906|18
1607680800000|2020-12-11 10:00:00|1906.2|1905.9|1905.1|1904.8|1906.2|1905.9|1905.1|1904.8|52
1607680810000|2020-12-11 10:00:10|1905.3|1905|1905.6|1905.3|1905.6|1905.3|1905.3|1905|4
1607680820000|2020-12-11 10:00:20|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|2
1607680830000|2020-12-11 10:00:30|1905.9|1905.6|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|2
1607680840000|2020-12-11 10:00:40|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|2
1607680850000|2020-12-11 10:00:50|1906.7|1906.4|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|5
1607680860000|2020-12-11 10:01:00|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|2
1607680870000|2020-12-11 10:01:10|1906.4|1906.1|1906.7|1906.4|1906.7|1906.4|1906.4|1906.1|7
1607680890000|2020-12-11 10:01:30|||||||||1
1607680900000|2020-12-11 10:01:40|||||||||1
1607680910000|2020-12-11 10:01:50|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1906.6|1906.3|1
1607680920000|2020-12-11 10:02:00|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|3
1607680930000|2020-12-11 10:02:10|||||||||1
1607680940000|2020-12-11 10:02:20|1906.6|1906.3|1906.9|1906.6|1906.9|1906.6|1906.5|1906.2|6
1607680960000|2020-12-11 10:02:40|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607680980000|2020-12-11 10:03:00|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|2
1607680990000|2020-12-11 10:03:10|1906.7|1906.4|1907|1906.7|1907|1906.7|1906.7|1906.4|5
1607681000000|2020-12-11 10:03:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|3
1607681020000|2020-12-11 10:03:40|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|6
1607681030000|2020-12-11 10:03:50|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|4
1607681040000|2020-12-11 10:04:00|1907.2|1906.9|1907.7|1907.4|1907.7|1907.4|1907.2|1906.9|11
1607681060000|2020-12-11 10:04:20|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|5
1607681070000|2020-12-11 10:04:30|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1
1607681080000|2020-12-11 10:04:40|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|2
1607681100000|2020-12-11 10:05:00|1907.7|1907.4|1907.5|1907.2|1907.7|1907.4|1907.2|1906.9|10
1607681120000|2020-12-11 10:05:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|2
1607681140000|2020-12-11 10:05:40|1907.8|1907.5|1907.8|1907.5|1907.9|1907.6|1907.8|1907.5|6
1607681160000|2020-12-11 10:06:00|1907.7|1907.4|1907.8|1907.5|1907.8|1907.5|1907.7|1907.4|2
1607681180000|2020-12-11 10:06:20|1908|1907.7|1908.4|1908.1|1908.4|1908.1|1908|1907.7|10
1607681190000|2020-12-11 10:06:30|1908.2|1907.9|1908.3|1908|1908.3|1908|1908.2|1907.9|4
1607681200000|2020-12-11 10:06:40|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|4
1607681210000|2020-12-11 10:06:50|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|2
1607681220000|2020-12-11 10:07:00|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|3
1607681230000|2020-12-11 10:07:10|1908.5|1908.2|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|5
1607681240000|2020-12-11 10:07:20|1908.7|1908.4|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|4
1607681250000|2020-12-11 10:07:30|1908.7|1908.4|1909.1|1908.8|1909.1|1908.8|1908.7|1908.4|4
1607681260000|2020-12-11 10:07:40|1909.2|1908.9|1909.1|1908.8|1909.2|1908.9|1909.1|1908.8|4
1607681270000|2020-12-11 10:07:50|||||||||3
1607681280000|2020-12-11 10:08:00|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1908.9|1908.6|4
1607681290000|2020-12-11 10:08:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607681310000|2020-12-11 10:08:30|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|1
1607681350000|2020-12-11 10:09:10|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.1|1908.8|6
1607681380000|2020-12-11 10:09:40|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|2
1607681390000|2020-12-11 10:09:50|||||||||2
1607681400000|2020-12-11 10:10:00|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607681410000|2020-12-11 10:10:10|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|7
1607681420000|2020-12-11 10:10:20|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.2|1908.9|4
1607681430000|2020-12-11 10:10:30|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|1909.4|1909.1|6
1607681440000|2020-12-11 10:10:40|1909.6|1909.3|1909.4|1909.1|1909.6|1909.3|1909.4|1909.1|3
1607681450000|2020-12-11 10:10:50|||||||||1
1607681460000|2020-12-11 10:11:00|||||||||2
1607681470000|2020-12-11 10:11:10|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|2
1607681490000|2020-12-11 10:11:30|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|3
1607681500000|2020-12-11 10:11:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|2
1607681520000|2020-12-11 10:12:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|4
1607681530000|2020-12-11 10:12:10|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607681540000|2020-12-11 10:12:20|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.7|1908.4|18
1607681550000|2020-12-11 10:12:30|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.7|1908.4|4
1607681560000|2020-12-11 10:12:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607681570000|2020-12-11 10:12:50|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607681580000|2020-12-11 10:13:00|1908.6|1908.3|1908.1|1907.8|1908.7|1908.4|1908.1|1907.8|41
1607681590000|2020-12-11 10:13:10|1908.2|1907.9|1908.2|1907.9|1908.3|1908|1908.2|1907.9|4
1607681600000|2020-12-11 10:13:20|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607681610000|2020-12-11 10:13:30|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|22
1607681620000|2020-12-11 10:13:40|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.4|1908.1|3
1607681630000|2020-12-11 10:13:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1
1607681640000|2020-12-11 10:14:00|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1
1607681660000|2020-12-11 10:14:20|1908.3|1908|1908|1907.7|1908.3|1908|1908|1907.7|8
1607681670000|2020-12-11 10:14:30|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.5|1907.2|15
1607681680000|2020-12-11 10:14:40|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.5|1907.2|18
1607681700000|2020-12-11 10:15:00|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|3
1607681710000|2020-12-11 10:15:10|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|3
1607681730000|2020-12-11 10:15:30|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908.1|1907.8|4
1607681740000|2020-12-11 10:15:40|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|2
1607681750000|2020-12-11 10:15:50|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1908.1|1907.8|1
1607681760000|2020-12-11 10:16:00|1908.3|1908|1908.3|1908|1908.3|1908|1908.3|1908|1
1607681770000|2020-12-11 10:16:10|||||||||1
1607681780000|2020-12-11 10:16:20|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607681790000|2020-12-11 10:16:30|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1
1607681800000|2020-12-11 10:16:40|1908.8|1908.5|1909.1|1908.8|1909.1|1908.8|1908.8|1908.5|7
1607681820000|2020-12-11 10:17:00|1909|1908.7|1909|1908.7|1909|1908.7|1909|1908.7|4
1607681830000|2020-12-11 10:17:10|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|2
1607681840000|2020-12-11 10:17:20|1908.8|1908.5|1909|1908.7|1909.1|1908.8|1908.8|1908.5|12
1607681860000|2020-12-11 10:17:40|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|3
1607681870000|2020-12-11 10:17:50|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|11
1607681880000|2020-12-11 10:18:00|1909.2|1908.9|1909.1|1908.8|1909.2|1908.9|1909.1|1908.8|4
1607681890000|2020-12-11 10:18:10|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607681900000|2020-12-11 10:18:20|1909.3|1909|1909.6|1909.3|1909.6|1909.3|1909.3|1909|8
1607681910000|2020-12-11 10:18:30|1909.9|1909.6|1910.2|1909.9|1910.2|1909.9|1909.9|1909.6|4
1607681920000|2020-12-11 10:18:40|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|2
1607681930000|2020-12-11 10:18:50|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|5
1607681940000|2020-12-11 10:19:00|||||||||1
1607681950000|2020-12-11 10:19:10|1909.9|1909.6|1909.8|1909.5|1909.9|1909.6|1909.8|1909.5|7
1607681980000|2020-12-11 10:19:40|1909.3|1909|1909.3|1909|1909.3|1909|1909.3|1909|8
1607681990000|2020-12-11 10:19:50|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1909.1|1908.8|1
1607682000000|2020-12-11 10:20:00|||||||||1
1607682010000|2020-12-11 10:20:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|2
1607682030000|2020-12-11 10:20:30|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1
1607682050000|2020-12-11 10:20:50|||||||||1
1607682060000|2020-12-11 10:21:00|||||||||1
1607682070000|2020-12-11 10:21:10|1909|1908.7|1908.9|1908.6|1909|1908.7|1908.9|1908.6|5
1607682080000|2020-12-11 10:21:20|1909|1908.7|1908.8|1908.5|1909.1|1908.8|1908.8|1908.5|6
1607682100000|2020-12-11 10:21:40|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|5
1607682110000|2020-12-11 10:21:50|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|5
1607682120000|2020-12-11 10:22:00|||||||||3
1607682130000|2020-12-11 10:22:10|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1
1607682140000|2020-12-11 10:22:20|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|19
1607682150000|2020-12-11 10:22:30|||||||||9
1607682160000|2020-12-11 10:22:40|1908.8|1908.5|1908.9|1908.6|1908.9|1908.6|1908.8|1908.5|7
1607682180000|2020-12-11 10:23:00|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|1908.8|1908.5|95
1607682190000|2020-12-11 10:23:10|1908.9|1908.6|1909.3|1909|1909.3|1909|1908.9|1908.6|7
1607682200000|2020-12-11 10:23:20|1909.5|1909.2|1909.5|1909.2|1909.6|1909.3|1909.5|1909.2|8
1607682210000|2020-12-11 10:23:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1
1607682220000|2020-12-11 10:23:40|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1
1607682230000|2020-12-11 10:23:50|1909.8|1909.5|1909.9|1909.6|1910|1909.7|1909.8|1909.5|4
1607682240000|2020-12-11 10:24:00|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1607682250000|2020-12-11 10:24:10|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1910.1|1909.8|1
1607682260000|2020-12-11 10:24:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|18
1607682270000|2020-12-11 10:24:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1607682300000|2020-12-11 10:25:00|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|2
1607682310000|2020-12-11 10:25:10|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|1
1607682320000|2020-12-11 10:25:20|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607682330000|2020-12-11 10:25:30|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|5
1607682340000|2020-12-11 10:25:40|1910.2|1909.9|1910.6|1910.3|1910.6|1910.3|1910.2|1909.9|7
1607682350000|2020-12-11 10:25:50|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|12
1607682360000|2020-12-11 10:26:00|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.3|1910|7
1607682370000|2020-12-11 10:26:10|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.2|1909.9|4
1607682390000|2020-12-11 10:26:30|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|2
1607682400000|2020-12-11 10:26:40|1910.4|1910.1|1910.2|1909.9|1910.4|1910.1|1910.2|1909.9|3
1607682410000|2020-12-11 10:26:50|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|2
1607682420000|2020-12-11 10:27:00|||||||||3
1607682430000|2020-12-11 10:27:10|||||||||2
1607682440000|2020-12-11 10:27:20|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|4
1607682470000|2020-12-11 10:27:50|||||||||3
1607682480000|2020-12-11 10:28:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|5
1607682490000|2020-12-11 10:28:10|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|6
1607682500000|2020-12-11 10:28:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607682510000|2020-12-11 10:28:30|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1
1607682520000|2020-12-11 10:28:40|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1910|1909.7|19
1607682530000|2020-12-11 10:28:50|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|1
1607682550000|2020-12-11 10:29:10|||||||||3
1607682560000|2020-12-11 10:29:20|1910.1|1909.8|1909.8|1909.5|1910.1|1909.8|1909.8|1909.5|5
1607682570000|2020-12-11 10:29:30|1910|1909.7|1910.3|1910|1910.3|1910|1910|1909.7|5
1607682580000|2020-12-11 10:29:40|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|8
1607682600000|2020-12-11 10:30:00|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.4|1910.1|12
1607682610000|2020-12-11 10:30:10|1910.8|1910.5|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|20
1607682620000|2020-12-11 10:30:20|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.6|1910.3|5
1607682630000|2020-12-11 10:30:30|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|5
1607682640000|2020-12-11 10:30:40|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.9|1910.6|2
1607682650000|2020-12-11 10:30:50|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|3
1607682660000|2020-12-11 10:31:00|||||||||1
1607682670000|2020-12-11 10:31:10|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|11
1607682680000|2020-12-11 10:31:20|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|9
1607682690000|2020-12-11 10:31:30|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|5
1607682700000|2020-12-11 10:31:40|||||||||7
1607682710000|2020-12-11 10:31:50|1910.8|1910.5|1910.7|1910.4|1910.8|1910.5|1910.7|1910.4|67
1607682720000|2020-12-11 10:32:00|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|3
1607682730000|2020-12-11 10:32:10|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|1910.6|1910.3|3
1607682750000|2020-12-11 10:32:30|1910.7|1910.4|1910.8|1910.5|1910.8|1910.5|1910.7|1910.4|3
1607682760000|2020-12-11 10:32:40|1910.5|1910.2|1910.6|1910.3|1910.6|1910.3|1910.5|1910.2|2
1607682790000|2020-12-11 10:33:10|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|3
1607682800000|2020-12-11 10:33:20|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1607682810000|2020-12-11 10:33:30|1909.8|1909.5|1909.6|1909.3|1909.8|1909.5|1909.6|1909.3|6
1607682820000|2020-12-11 10:33:40|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|9
1607682830000|2020-12-11 10:33:50|1909.7|1909.4|1910.4|1910.1|1910.4|1910.1|1909.7|1909.4|60
1607682840000|2020-12-11 10:34:00|1910.5|1910.2|1910.6|1910.3|1911|1910.7|1910.5|1910.2|82
1607682850000|2020-12-11 10:34:10|1910.5|1910.2|1910.2|1909.9|1910.7|1910.4|1910.2|1909.9|10
1607682860000|2020-12-11 10:34:20|1910.3|1910|1910.4|1910.1|1910.4|1910.1|1910.3|1910|3
1607682870000|2020-12-11 10:34:30|1910.3|1910|1910.2|1909.9|1910.3|1910|1910.2|1909.9|2
1607682880000|2020-12-11 10:34:40|1910.1|1909.8|1909.7|1909.4|1910.1|1909.8|1909.7|1909.4|3
1607682890000|2020-12-11 10:34:50|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|3
1607682900000|2020-12-11 10:35:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|9
1607682910000|2020-12-11 10:35:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|4
1607682920000|2020-12-11 10:35:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|3
1607682930000|2020-12-11 10:35:30|1909.7|1909.4|1909.2|1908.9|1909.7|1909.4|1909.2|1908.9|4
1607682940000|2020-12-11 10:35:40|1909.3|1909|1909.1|1908.8|1909.3|1909|1909.1|1908.8|2
1607682950000|2020-12-11 10:35:50|1908.8|1908.5|1908.6|1908.3|1908.9|1908.6|1908.6|1908.3|7
1607682960000|2020-12-11 10:36:00|1908.7|1908.4|1908.4|1908.1|1908.7|1908.4|1908.4|1908.1|2
1607682970000|2020-12-11 10:36:10|1908.2|1907.9|1907.5|1907.2|1908.2|1907.9|1907.5|1907.2|43
1607682980000|2020-12-11 10:36:20|1907.4|1907.1|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|12
1607682990000|2020-12-11 10:36:30|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|3
1607683000000|2020-12-11 10:36:40|1907.4|1907.1|1908|1907.7|1908|1907.7|1907.4|1907.1|12
1607683010000|2020-12-11 10:36:50|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1907.9|1907.6|1
1607683020000|2020-12-11 10:37:00|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.6|1907.3|6
1607683030000|2020-12-11 10:37:10|1907.4|1907.1|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|4
1607683040000|2020-12-11 10:37:20|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|1907.7|1907.4|4
1607683060000|2020-12-11 10:37:40|1907.8|1907.5|1908.3|1908|1908.3|1908|1907.8|1907.5|14
1607683080000|2020-12-11 10:38:00|1908.2|1907.9|1907.7|1907.4|1908.2|1907.9|1907.7|1907.4|7
1607683090000|2020-12-11 10:38:10|1907.4|1907.1|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|17
1607683100000|2020-12-11 10:38:20|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907.1|1906.8|3
1607683110000|2020-12-11 10:38:30|1907|1906.7|1906.5|1906.2|1907|1906.7|1906.5|1906.2|7
1607683130000|2020-12-11 10:38:50|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|2
1607683140000|2020-12-11 10:39:00|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|1
1607683150000|2020-12-11 10:39:10|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607683160000|2020-12-11 10:39:20|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607683170000|2020-12-11 10:39:30|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1
1607683180000|2020-12-11 10:39:40|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.5|1906.2|5
1607683190000|2020-12-11 10:39:50|||||||||2
1607683200000|2020-12-11 10:40:00|1906.4|1906.1|1906.2|1905.9|1906.4|1906.1|1906.2|1905.9|6
1607683210000|2020-12-11 10:40:10|1906.3|1906|1906.3|1906|1906.3|1906|1906.3|1906|3
1607683220000|2020-12-11 10:40:20|1906.1|1905.8|1906.3|1906|1906.4|1906.1|1906.1|1905.8|21
1607683230000|2020-12-11 10:40:30|1906.2|1905.9|1905.9|1905.6|1906.2|1905.9|1905.8|1905.5|9
1607683240000|2020-12-11 10:40:40|1906|1905.7|1905.9|1905.6|1906|1905.7|1905.9|1905.6|8
1607683250000|2020-12-11 10:40:50|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607683260000|2020-12-11 10:41:00|1905.9|1905.6|1905.8|1905.5|1905.9|1905.6|1905.8|1905.5|2
1607683270000|2020-12-11 10:41:10|1906|1905.7|1905.8|1905.5|1906|1905.7|1905.7|1905.4|10
1607683280000|2020-12-11 10:41:20|1905.5|1905.2|1905.7|1905.4|1905.7|1905.4|1905.4|1905.1|16
1607683290000|2020-12-11 10:41:30|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1607683300000|2020-12-11 10:41:40|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|3
1607683320000|2020-12-11 10:42:00|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|4
1607683330000|2020-12-11 10:42:10|1905.6|1905.3|1905.4|1905.1|1905.6|1905.3|1905.4|1905.1|8
1607683340000|2020-12-11 10:42:20|1905.6|1905.3|1905.9|1905.6|1905.9|1905.6|1905.6|1905.3|8
1607683350000|2020-12-11 10:42:30|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|2
1607683360000|2020-12-11 10:42:40|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.8|1905.5|3
1607683370000|2020-12-11 10:42:50|1905.8|1905.5|1906.2|1905.9|1906.2|1905.9|1905.7|1905.4|29
1607683380000|2020-12-11 10:43:00|1906|1905.7|1906|1905.7|1906.1|1905.8|1906|1905.7|4
1607683390000|2020-12-11 10:43:10|1906.2|1905.9|1906.5|1906.2|1906.6|1906.3|1906.2|1905.9|15
1607683400000|2020-12-11 10:43:20|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.3|1906|5
1607683410000|2020-12-11 10:43:30|1906.3|1906|1906.3|1906|1906.3|1906|1906.2|1905.9|5
1607683420000|2020-12-11 10:43:40|1906.2|1905.9|1906.6|1906.3|1906.6|1906.3|1906.2|1905.9|6
1607683430000|2020-12-11 10:43:50|1906.7|1906.4|1907|1906.7|1907|1906.7|1906.7|1906.4|22
1607683440000|2020-12-11 10:44:00|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1907|1906.7|6
1607683450000|2020-12-11 10:44:10|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1907.1|1906.8|1
1607683460000|2020-12-11 10:44:20|1907.3|1907|1907.2|1906.9|1907.3|1907|1907.2|1906.9|24
1607683470000|2020-12-11 10:44:30|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|15
1607683480000|2020-12-11 10:44:40|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.8|1906.5|11
1607683490000|2020-12-11 10:44:50|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.6|1906.3|3
1607683500000|2020-12-11 10:45:00|1906.6|1906.3|1906.3|1906|1906.7|1906.4|1906.3|1906|9
1607683510000|2020-12-11 10:45:10|1906.2|1905.9|1905.7|1905.4|1906.2|1905.9|1905.6|1905.3|13
1607683520000|2020-12-11 10:45:20|1905.6|1905.3|1905.9|1905.6|1905.9|1905.6|1905.5|1905.2|9
1607683530000|2020-12-11 10:45:30|1905.8|1905.5|1905.9|1905.6|1905.9|1905.6|1905.8|1905.5|3
1607683540000|2020-12-11 10:45:40|1905.8|1905.5|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|12
1607683550000|2020-12-11 10:45:50|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|3
1607683560000|2020-12-11 10:46:00|1905.8|1905.5|1905.7|1905.4|1906|1905.7|1905.7|1905.4|7
1607683570000|2020-12-11 10:46:10|||||||||1
1607683580000|2020-12-11 10:46:20|1905.6|1905.3|1905.7|1905.4|1905.7|1905.4|1905.6|1905.3|4
1607683590000|2020-12-11 10:46:30|1905.8|1905.5|1905.5|1905.2|1905.8|1905.5|1905.5|1905.2|6
1607683600000|2020-12-11 10:46:40|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.1|1904.8|39
1607683610000|2020-12-11 10:46:50|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|4
1607683620000|2020-12-11 10:47:00|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.4|1905.1|3
1607683630000|2020-12-11 10:47:10|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|5
1607683640000|2020-12-11 10:47:20|1905.9|1905.6|1906.3|1906|1906.3|1906|1905.9|1905.6|6
1607683650000|2020-12-11 10:47:30|1906.4|1906.1|1906.7|1906.4|1906.7|1906.4|1906.4|1906.1|10
1607683660000|2020-12-11 10:47:40|1906.6|1906.3|1907|1906.7|1907|1906.7|1906.6|1906.3|14
1607683670000|2020-12-11 10:47:50|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1907|1906.7|3
1607683680000|2020-12-11 10:48:00|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.6|1906.3|7
1607683690000|2020-12-11 10:48:10|1906.8|1906.5|1907|1906.7|1907|1906.7|1906.8|1906.5|2
1607683700000|2020-12-11 10:48:20|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|1906.9|1906.6|5
1607683710000|2020-12-11 10:48:30|||||||||2
1607683720000|2020-12-11 10:48:40|||||||||3
1607683730000|2020-12-11 10:48:50|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|3
1607683740000|2020-12-11 10:49:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|5
1607683760000|2020-12-11 10:49:20|1907.5|1907.2|1907.6|1907.3|1907.6|1907.3|1907.4|1907.1|5
1607683770000|2020-12-11 10:49:30|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|10
1607683780000|2020-12-11 10:49:40|1907.3|1907|1907.1|1906.8|1907.3|1907|1907.1|1906.8|15
1607683790000|2020-12-11 10:49:50|1907.3|1907|1907.5|1907.2|1907.5|1907.2|1907.3|1907|6
1607683800000|2020-12-11 10:50:00|1907.4|1907.1|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|7
1607683810000|2020-12-11 10:50:10|1907.1|1906.8|1906.9|1906.6|1907.1|1906.8|1906.9|1906.6|28
1607683820000|2020-12-11 10:50:20|1906.7|1906.4|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|22
1607683830000|2020-12-11 10:50:30|1906.4|1906.1|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|5
1607683840000|2020-12-11 10:50:40|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906.5|1906.2|7
1607683850000|2020-12-11 10:50:50|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|6
1607683860000|2020-12-11 10:51:00|||||||||1
1607683870000|2020-12-11 10:51:10|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|1906.2|1905.9|9
1607683880000|2020-12-11 10:51:20|1906.4|1906.1|1906.6|1906.3|1906.6|1906.3|1906.4|1906.1|14
1607683890000|2020-12-11 10:51:30|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1
1607683900000|2020-12-11 10:51:40|1907.5|1907.2|1907.6|1907.3|1907.7|1907.4|1907.5|1907.2|29
1607683910000|2020-12-11 10:51:50|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|10
1607683920000|2020-12-11 10:52:00|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.3|1907|4
1607683930000|2020-12-11 10:52:10|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|2
1607683940000|2020-12-11 10:52:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|4
1607683950000|2020-12-11 10:52:30|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|3
1607683960000|2020-12-11 10:52:40|1907.4|1907.1|1907.8|1907.5|1907.8|1907.5|1907.4|1907.1|9
1607683970000|2020-12-11 10:52:50|||||||||1
1607683980000|2020-12-11 10:53:00|1907.7|1907.4|1907.6|1907.3|1907.7|1907.4|1907.6|1907.3|3
1607683990000|2020-12-11 10:53:10|1907.4|1907.1|1907.1|1906.8|1907.4|1907.1|1907.1|1906.8|15
1607684000000|2020-12-11 10:53:20|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|1907.2|1906.9|4
1607684010000|2020-12-11 10:53:30|1907.3|1907|1907.1|1906.8|1907.3|1907|1907.1|1906.8|13
1607684020000|2020-12-11 10:53:40|1907|1906.7|1906.8|1906.5|1907|1906.7|1906.7|1906.4|18
1607684030000|2020-12-11 10:53:50|||||||||3
1607684040000|2020-12-11 10:54:00|1906.9|1906.6|1906.6|1906.3|1906.9|1906.6|1906.6|1906.3|5
1607684050000|2020-12-11 10:54:10|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|4
1607684060000|2020-12-11 10:54:20|1906.6|1906.3|1906.3|1906|1906.6|1906.3|1906.3|1906|6
1607684070000|2020-12-11 10:54:30|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|4
1607684080000|2020-12-11 10:54:40|1905.9|1905.6|1905.6|1905.3|1906|1905.7|1905.6|1905.3|4
1607684090000|2020-12-11 10:54:50|1905.7|1905.4|1906|1905.7|1906|1905.7|1905.7|1905.4|2
1607684100000|2020-12-11 10:55:00|1906.1|1905.8|1905.7|1905.4|1906.1|1905.8|1905.7|1905.4|4
1607684110000|2020-12-11 10:55:10|1905|1904.7|1905|1904.7|1905|1904.7|1904.8|1904.5|4
1607684120000|2020-12-11 10:55:20|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1904.8|1904.5|18
1607684130000|2020-12-11 10:55:30|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|3
1607684140000|2020-12-11 10:55:40|1905.1|1904.8|1903.8|1903.5|1905.1|1904.8|1903.8|1903.5|49
1607684150000|2020-12-11 10:55:50|1903.6|1903.3|1904|1903.7|1904.1|1903.8|1903.4|1903.1|20
1607684160000|2020-12-11 10:56:00|1904.1|1903.8|1904.4|1904.1|1904.4|1904.1|1904.1|1903.8|9
1607684170000|2020-12-11 10:56:10|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1903.8|1903.5|10
1607684180000|2020-12-11 10:56:20|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|7
1607684190000|2020-12-11 10:56:30|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1
1607684200000|2020-12-11 10:56:40|1904|1903.7|1904.3|1904|1904.3|1904|1904|1903.7|3
1607684210000|2020-12-11 10:56:50|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|3
1607684230000|2020-12-11 10:57:10|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|2
1607684240000|2020-12-11 10:57:20|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|1
1607684260000|2020-12-11 10:57:40|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|3
1607684270000|2020-12-11 10:57:50|||||||||1
1607684280000|2020-12-11 10:58:00|1904.9|1904.6|1904.4|1904.1|1904.9|1904.6|1904.4|1904.1|9
1607684300000|2020-12-11 10:58:20|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1904.5|1904.2|3
1607684310000|2020-12-11 10:58:30|1904.3|1904|1903.4|1903.1|1904.5|1904.2|1903.4|1903.1|40
1607684320000|2020-12-11 10:58:40|1903.2|1902.9|1902|1901.7|1903.2|1902.9|1901.7|1901.4|60
1607684330000|2020-12-11 10:58:50|1901.7|1901.4|1901.7|1901.4|1901.8|1901.5|1901.4|1901.1|47
1607684340000|2020-12-11 10:59:00|1901.3|1901|1901|1900.7|1901.3|1901|1900.7|1900.4|33
1607684350000|2020-12-11 10:59:10|1900.8|1900.5|1899.4|1899.1|1900.8|1900.5|1899.4|1899.1|52
1607684360000|2020-12-11 10:59:20|1899.6|1899.3|1899|1898.7|1899.6|1899.3|1899|1898.7|19
1607684370000|2020-12-11 10:59:30|1899.1|1898.8|1899.2|1898.9|1899.7|1899.4|1898.9|1898.6|41
1607684380000|2020-12-11 10:59:40|1899|1898.7|1899.1|1898.8|1899.4|1899.1|1899|1898.7|21
1607684390000|2020-12-11 10:59:50|1899.5|1899.2|1899.5|1899.2|1899.6|1899.3|1899.4|1899.1|6
1607684400000|2020-12-11 11:00:00|1899.3|1899|1899.3|1899|1899.3|1899|1898.3|1898|76
1607684410000|2020-12-11 11:00:10|1899|1898.7|1898.3|1898|1899|1898.7|1898.3|1898|21
1607684420000|2020-12-11 11:00:20|1898.1|1897.8|1898.7|1898.4|1898.7|1898.4|1898.1|1897.8|10
1607684430000|2020-12-11 11:00:30|1899|1898.7|1899.3|1899|1899.3|1899|1898.9|1898.6|8
1607684440000|2020-12-11 11:00:40|1899.7|1899.4|1899.8|1899.5|1900|1899.7|1899.5|1899.2|14
1607684450000|2020-12-11 11:00:50|1900.1|1899.8|1900.7|1900.4|1900.8|1900.5|1900.1|1899.8|27
1607684460000|2020-12-11 11:01:00|1900.6|1900.3|1900.8|1900.5|1901|1900.7|1900.6|1900.3|10
1607684470000|2020-12-11 11:01:10|1901|1900.7|1900.8|1900.5|1901.2|1900.9|1900.7|1900.4|12
1607684480000|2020-12-11 11:01:20|1900.7|1900.4|1900.9|1900.6|1900.9|1900.6|1900.7|1900.4|9
1607684490000|2020-12-11 11:01:30|1901.1|1900.8|1901.3|1901|1901.3|1901|1900.9|1900.6|12
1607684500000|2020-12-11 11:01:40|1901.1|1900.8|1900.9|1900.6|1901.7|1901.4|1900.8|1900.5|36
1607684510000|2020-12-11 11:01:50|1900.8|1900.5|1900.4|1900.1|1900.8|1900.5|1900.3|1900|12
1607684520000|2020-12-11 11:02:00|1900.5|1900.2|1901.1|1900.8|1901.1|1900.8|1900.3|1900|18
1607684530000|2020-12-11 11:02:10|1901.2|1900.9|1901.7|1901.4|1901.8|1901.5|1901.2|1900.9|58
1607684540000|2020-12-11 11:02:20|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|2
1607684550000|2020-12-11 11:02:30|1902.1|1901.8|1901.8|1901.5|1902.3|1902|1901.8|1901.5|15
1607684560000|2020-12-11 11:02:40|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|10
1607684570000|2020-12-11 11:02:50|||||||||1
1607684580000|2020-12-11 11:03:00|1902.1|1901.8|1901.9|1901.6|1902.1|1901.8|1901.9|1901.6|4
1607684590000|2020-12-11 11:03:10|1902|1901.7|1902.2|1901.9|1902.2|1901.9|1901.7|1901.4|6
1607684600000|2020-12-11 11:03:20|1902.3|1902|1902.1|1901.8|1902.3|1902|1902.1|1901.8|2
1607684620000|2020-12-11 11:03:40|1902.3|1902|1902.3|1902|1902.3|1902|1902.2|1901.9|7
1607684630000|2020-12-11 11:03:50|1902.5|1902.2|1902.3|1902|1902.6|1902.3|1902.3|1902|13
1607684640000|2020-12-11 11:04:00|1902.4|1902.1|1902.1|1901.8|1902.4|1902.1|1902.1|1901.8|2
1607684650000|2020-12-11 11:04:10|1901.9|1901.6|1902|1901.7|1902|1901.7|1901.7|1901.4|13
1607684660000|2020-12-11 11:04:20|1901.7|1901.4|1902.1|1901.8|1902.1|1901.8|1901.7|1901.4|5
1607684670000|2020-12-11 11:04:30|1901.7|1901.4|1901.6|1901.3|1902|1901.7|1901.5|1901.2|17
1607684680000|2020-12-11 11:04:40|1901.8|1901.5|1901.8|1901.5|1902|1901.7|1901.8|1901.5|11
1607684690000|2020-12-11 11:04:50|1901.9|1901.6|1902|1901.7|1902.2|1901.9|1901.7|1901.4|13
1607684700000|2020-12-11 11:05:00|1902.2|1901.9|1902.2|1901.9|1902.5|1902.2|1901.3|1901|26
1607684710000|2020-12-11 11:05:10|1902|1901.7|1902|1901.7|1902|1901.7|1901.8|1901.5|8
1607684720000|2020-12-11 11:05:20|1902.2|1901.9|1902.2|1901.9|1902.2|1901.9|1902.2|1901.9|4
1607684730000|2020-12-11 11:05:30|1902.6|1902.3|1902.9|1902.6|1902.9|1902.6|1902.6|1902.3|3
1607684740000|2020-12-11 11:05:40|1902.8|1902.5|1902.6|1902.3|1902.8|1902.5|1902.6|1902.3|6
1607684750000|2020-12-11 11:05:50|1902.4|1902.1|1902|1901.7|1902.4|1902.1|1902|1901.7|3
1607684760000|2020-12-11 11:06:00|1902.1|1901.8|1902.2|1901.9|1902.2|1901.9|1902.1|1901.8|9
1607684770000|2020-12-11 11:06:10|1902.4|1902.1|1902.5|1902.2|1902.5|1902.2|1902.4|1902.1|2
1607684780000|2020-12-11 11:06:20|1902.4|1902.1|1902.2|1901.9|1902.4|1902.1|1902.1|1901.8|6
1607684790000|2020-12-11 11:06:30|1902.1|1901.8|1902.2|1901.9|1902.2|1901.9|1902.1|1901.8|4
1607684800000|2020-12-11 11:06:40|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|2
1607684810000|2020-12-11 11:06:50|1901.9|1901.6|1901.4|1901.1|1901.9|1901.6|1901.4|1901.1|12
1607684820000|2020-12-11 11:07:00|1901.3|1901|1900.1|1899.8|1901.3|1901|1899.9|1899.6|17
1607684830000|2020-12-11 11:07:10|1899.9|1899.6|1898.9|1898.6|1899.9|1899.6|1898.8|1898.5|84
1607684840000|2020-12-11 11:07:20|1899.1|1898.8|1899.1|1898.8|1899.4|1899.1|1899.1|1898.8|9
1607684850000|2020-12-11 11:07:30|1898.9|1898.6|1899|1898.7|1899|1898.7|1898.9|1898.6|6
1607684860000|2020-12-11 11:07:40|1899.1|1898.8|1898.6|1898.3|1899.1|1898.8|1898.6|1898.3|12
1607684870000|2020-12-11 11:07:50|1898.3|1898|1898.6|1898.3|1898.7|1898.4|1898.3|1898|19
1607684880000|2020-12-11 11:08:00|1898.3|1898|1898.1|1897.8|1898.4|1898.1|1897.7|1897.4|25
1607684890000|2020-12-11 11:08:10|1897.9|1897.6|1896.8|1896.5|1898|1897.7|1896.8|1896.5|34
1607684900000|2020-12-11 11:08:20|1897|1896.7|1896.8|1896.5|1897|1896.7|1896.6|1896.3|46
1607684910000|2020-12-11 11:08:30|1896.7|1896.4|1896.9|1896.6|1896.9|1896.6|1896.1|1895.8|44
1607684920000|2020-12-11 11:08:40|1897.1|1896.8|1896.6|1896.3|1897.1|1896.8|1896.4|1896.1|12
1607684930000|2020-12-11 11:08:50|1896.8|1896.5|1897.2|1896.9|1897.2|1896.9|1896.6|1896.3|12
1607684940000|2020-12-11 11:09:00|1897.3|1897|1899|1898.7|1899|1898.7|1897.3|1897|15
1607684950000|2020-12-11 11:09:10|1899.2|1898.9|1899.9|1899.6|1899.9|1899.6|1899.1|1898.8|28
1607684960000|2020-12-11 11:09:20|1899.8|1899.5|1900|1899.7|1900|1899.7|1899.8|1899.5|5
1607684970000|2020-12-11 11:09:30|1900.1|1899.8|1899.4|1899.1|1900.1|1899.8|1899.4|1899.1|11
1607684980000|2020-12-11 11:09:40|1899.7|1899.4|1900.2|1899.9|1900.2|1899.9|1899.7|1899.4|3
1607684990000|2020-12-11 11:09:50|1900.3|1900|1900.5|1900.2|1900.5|1900.2|1900.3|1900|5
1607685000000|2020-12-11 11:10:00|1900.3|1900|1900.3|1900|1900.5|1900.2|1900.2|1899.9|6
1607685010000|2020-12-11 11:10:10|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|2
1607685020000|2020-12-11 11:10:20|1900.2|1899.9|1899.5|1899.2|1900.2|1899.9|1899.5|1899.2|9
1607685030000|2020-12-11 11:10:30|1899.3|1899|1899.8|1899.5|1899.8|1899.5|1898.8|1898.5|42
1607685040000|2020-12-11 11:10:40|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|5
1607685050000|2020-12-11 11:10:50|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.8|1899.5|6
1607685060000|2020-12-11 11:11:00|1900.2|1899.9|1900.4|1900.1|1900.6|1900.3|1900.2|1899.9|6
1607685070000|2020-12-11 11:11:10|||||||||1
1607685080000|2020-12-11 11:11:20|1900.3|1900|1900.1|1899.8|1900.3|1900|1899.7|1899.4|12
1607685090000|2020-12-11 11:11:30|1899.9|1899.6|1900.3|1900|1900.3|1900|1899.8|1899.5|9
1607685100000|2020-12-11 11:11:40|1900.6|1900.3|1900.9|1900.6|1901|1900.7|1900.6|1900.3|12
1607685110000|2020-12-11 11:11:50|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|7
1607685120000|2020-12-11 11:12:00|1900.4|1900.1|1901.6|1901.3|1901.6|1901.3|1899.8|1899.5|30
1607685130000|2020-12-11 11:12:10|1902|1901.7|1901.4|1901.1|1902|1901.7|1901.3|1901|11
1607685140000|2020-12-11 11:12:20|1901.5|1901.2|1901|1900.7|1901.5|1901.2|1901|1900.7|2
1607685150000|2020-12-11 11:12:30|1900.8|1900.5|1901.2|1900.9|1901.2|1900.9|1900.8|1900.5|2
1607685160000|2020-12-11 11:12:40|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|11
1607685170000|2020-12-11 11:12:50|1901.2|1900.9|1900.8|1900.5|1901.2|1900.9|1900.7|1900.4|5
1607685180000|2020-12-11 11:13:00|1900.9|1900.6|1900.2|1899.9|1900.9|1900.6|1899.9|1899.6|9
1607685190000|2020-12-11 11:13:10|1900.5|1900.2|1901|1900.7|1901.1|1900.8|1900.5|1900.2|9
1607685200000|2020-12-11 11:13:20|1900.9|1900.6|1900.9|1900.6|1901.2|1900.9|1900.9|1900.6|8
1607685210000|2020-12-11 11:13:30|1901.3|1901|1900.7|1900.4|1901.3|1901|1900.7|1900.4|11
1607685240000|2020-12-11 11:14:00|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.3|1900|5
1607685250000|2020-12-11 11:14:10|1900|1899.7|1901|1900.7|1901|1900.7|1900|1899.7|8
1607685260000|2020-12-11 11:14:20|1900.8|1900.5|1900.5|1900.2|1900.8|1900.5|1900.5|1900.2|2
1607685270000|2020-12-11 11:14:30|1900.3|1900|1900.3|1900|1900.3|1900|1899.9|1899.6|10
1607685280000|2020-12-11 11:14:40|1900.6|1900.3|1900.8|1900.5|1901|1900.7|1900.6|1900.3|10
1607685290000|2020-12-11 11:14:50|1900.2|1899.9|1900.1|1899.8|1900.2|1899.9|1900|1899.7|14
1607685300000|2020-12-11 11:15:00|1900.2|1899.9|1899.5|1899.2|1900.2|1899.9|1899.3|1899|11
1607685310000|2020-12-11 11:15:10|1899.2|1898.9|1899.7|1899.4|1899.8|1899.5|1899.2|1898.9|14
1607685320000|2020-12-11 11:15:20|1900.1|1899.8|1899.9|1899.6|1900.1|1899.8|1899.9|1899.6|4
1607685330000|2020-12-11 11:15:30|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1
1607685340000|2020-12-11 11:15:40|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|3
1607685350000|2020-12-11 11:15:50|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1
1607685360000|2020-12-11 11:16:00|1900.3|1900|1900.7|1900.4|1900.9|1900.6|1900.3|1900|14
1607685380000|2020-12-11 11:16:20|1900.5|1900.2|1900.6|1900.3|1900.6|1900.3|1900.3|1900|4
1607685390000|2020-12-11 11:16:30|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1
1607685410000|2020-12-11 11:16:50|1900.3|1900|1900|1899.7|1900.3|1900|1900|1899.7|29
1607685420000|2020-12-11 11:17:00|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.8|1899.5|48
1607685430000|2020-12-11 11:17:10|1900.2|1899.9|1900.4|1900.1|1900.6|1900.3|1900.2|1899.9|12
1607685440000|2020-12-11 11:17:20|1900.1|1899.8|1900.3|1900|1900.3|1900|1900.1|1899.8|4
1607685450000|2020-12-11 11:17:30|1900.1|1899.8|1900.2|1899.9|1900.2|1899.9|1900.1|1899.8|2
1607685460000|2020-12-11 11:17:40|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|7
1607685470000|2020-12-11 11:17:50|1899.6|1899.3|1899.7|1899.4|1899.7|1899.4|1899.5|1899.2|4
1607685480000|2020-12-11 11:18:00|1899.4|1899.1|1899.8|1899.5|1899.8|1899.5|1899.4|1899.1|2
1607685490000|2020-12-11 11:18:10|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1
1607685510000|2020-12-11 11:18:30|1900.2|1899.9|1900.4|1900.1|1900.4|1900.1|1900.2|1899.9|2
1607685520000|2020-12-11 11:18:40|||||||||1
1607685530000|2020-12-11 11:18:50|||||||||1
1607685550000|2020-12-11 11:19:10|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900.1|1899.8|18
1607685560000|2020-12-11 11:19:20|1900.1|1899.8|1900.1|1899.8|1900.2|1899.9|1900.1|1899.8|4
1607685580000|2020-12-11 11:19:40|1899.8|1899.5|1899.9|1899.6|1899.9|1899.6|1899.8|1899.5|2
1607685600000|2020-12-11 11:20:00|1899.5|1899.2|1899.1|1898.8|1899.5|1899.2|1899.1|1898.8|10
1607685610000|2020-12-11 11:20:10|1899.3|1899|1899.3|1899|1899.3|1899|1899.3|1899|1
1607685620000|2020-12-11 11:20:20|1899.6|1899.3|1899.6|1899.3|1899.6|1899.3|1899.4|1899.1|3
1607685630000|2020-12-11 11:20:30|1899.5|1899.2|1899.3|1899|1899.5|1899.2|1899.3|1899|3
1607685640000|2020-12-11 11:20:40|1899.2|1898.9|1899.3|1899|1899.3|1899|1899.2|1898.9|2
1607685650000|2020-12-11 11:20:50|||||||||5
1607685660000|2020-12-11 11:21:00|1898.9|1898.6|1898.3|1898|1898.9|1898.6|1898.3|1898|3
1607685670000|2020-12-11 11:21:10|1898.6|1898.3|1898.3|1898|1898.8|1898.5|1898.3|1898|134
1607685680000|2020-12-11 11:21:20|1898.5|1898.2|1898.4|1898.1|1898.7|1898.4|1898.2|1897.9|20
1607685690000|2020-12-11 11:21:30|1897.7|1897.4|1897.8|1897.5|1898|1897.7|1897.6|1897.3|42
1607685700000|2020-12-11 11:21:40|1897.6|1897.3|1896.3|1896|1897.6|1897.3|1896.3|1896|43
1607685710000|2020-12-11 11:21:50|1896.1|1895.8|1895.9|1895.6|1896.2|1895.9|1895.8|1895.5|37
1607685720000|2020-12-11 11:22:00|1896|1895.7|1895.9|1895.6|1896.2|1895.9|1895.9|1895.6|19
1607685730000|2020-12-11 11:22:10|1896.2|1895.9|1896.6|1896.3|1896.6|1896.3|1896|1895.7|38
1607685740000|2020-12-11 11:22:20|1896.9|1896.6|1896.5|1896.2|1896.9|1896.6|1896.4|1896.1|26
1607685760000|2020-12-11 11:22:40|1896.9|1896.6|1898.8|1898.5|1898.8|1898.5|1896.9|1896.6|23
1607685770000|2020-12-11 11:22:50|1898.7|1898.4|1898.2|1897.9|1898.7|1898.4|1898.2|1897.9|24
1607685780000|2020-12-11 11:23:00|1898.1|1897.8|1897.8|1897.5|1898.1|1897.8|1897.7|1897.4|11
1607685790000|2020-12-11 11:23:10|1897.7|1897.4|1899|1898.7|1899|1898.7|1897.6|1897.3|25
1607685800000|2020-12-11 11:23:20|1898.8|1898.5|1898.7|1898.4|1898.8|1898.5|1898.7|1898.4|12
1607685810000|2020-12-11 11:23:30|1898.8|1898.5|1898.1|1897.8|1898.8|1898.5|1897.9|1897.6|38
1607685820000|2020-12-11 11:23:40|1898.4|1898.1|1898.4|1898.1|1898.4|1898.1|1898.4|1898.1|2
1607685830000|2020-12-11 11:23:50|1898.6|1898.3|1898.5|1898.2|1898.6|1898.3|1898.5|1898.2|11
1607685840000|2020-12-11 11:24:00|1898.2|1897.9|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|3
1607685850000|2020-12-11 11:24:10|1898.3|1898|1898.2|1897.9|1898.3|1898|1898|1897.7|5
1607685860000|2020-12-11 11:24:20|1897.8|1897.5|1897.5|1897.2|1897.8|1897.5|1897.3|1897|9
1607685870000|2020-12-11 11:24:30|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.4|1897.1|4
1607685880000|2020-12-11 11:24:40|1897.4|1897.1|1897.3|1897|1897.4|1897.1|1896.9|1896.6|15
1607685890000|2020-12-11 11:24:50|1897.4|1897.1|1897.3|1897|1897.4|1897.1|1897.3|1897|4
1607685900000|2020-12-11 11:25:00|1897.7|1897.4|1897.6|1897.3|1897.9|1897.6|1897.3|1897|23
1607685910000|2020-12-11 11:25:10|1897.4|1897.1|1897.2|1896.9|1897.4|1897.1|1897.2|1896.9|11
1607685920000|2020-12-11 11:25:20|1897.3|1897|1897.1|1896.8|1897.3|1897|1897.1|1896.8|22
1607685930000|2020-12-11 11:25:30|1897|1896.7|1896.1|1895.8|1897|1896.7|1896.1|1895.8|16
1607685940000|2020-12-11 11:25:40|1895.9|1895.6|1895.8|1895.5|1896.3|1896|1895.8|1895.5|18
1607685950000|2020-12-11 11:25:50|1895.9|1895.6|1895.8|1895.5|1895.9|1895.6|1895.6|1895.3|8
1607685960000|2020-12-11 11:26:00|1895.6|1895.3|1895|1894.7|1895.6|1895.3|1895|1894.7|33
1607685970000|2020-12-11 11:26:10|1895.3|1895|1895.1|1894.8|1895.4|1895.1|1894.7|1894.4|25
1607685980000|2020-12-11 11:26:20|1895.2|1894.9|1895.3|1895|1895.3|1895|1895|1894.7|10
1607685990000|2020-12-11 11:26:30|1895.1|1894.8|1894.6|1894.3|1895.2|1894.9|1894.6|1894.3|17
1607686000000|2020-12-11 11:26:40|1894.9|1894.6|1894|1893.7|1894.9|1894.6|1894|1893.7|31
1607686010000|2020-12-11 11:26:50|1894.1|1893.8|1894.2|1893.9|1894.4|1894.1|1894|1893.7|19
1607686020000|2020-12-11 11:27:00|1894.1|1893.8|1893.4|1893.1|1894.1|1893.8|1893.2|1892.9|42
1607686030000|2020-12-11 11:27:10|1893.2|1892.9|1893.6|1893.3|1893.6|1893.3|1893.2|1892.9|9
1607686040000|2020-12-11 11:27:20|1893.9|1893.6|1895|1894.7|1895|1894.7|1893.9|1893.6|36
1607686050000|2020-12-11 11:27:30|1894.9|1894.6|1895.2|1894.9|1895.3|1895|1894.8|1894.5|22
1607686060000|2020-12-11 11:27:40|1895.7|1895.4|1895.1|1894.8|1895.8|1895.5|1895.1|1894.8|24
1607686070000|2020-12-11 11:27:50|1894.9|1894.6|1896|1895.7|1896|1895.7|1894.7|1894.4|14
1607686080000|2020-12-11 11:28:00|1896.4|1896.1|1896.2|1895.9|1896.5|1896.2|1896.2|1895.9|14
1607686090000|2020-12-11 11:28:10|1896|1895.7|1896|1895.7|1896.1|1895.8|1896|1895.7|6
1607686100000|2020-12-11 11:28:20|1896.6|1896.3|1896.4|1896.1|1896.6|1896.3|1896.4|1896.1|3
1607686110000|2020-12-11 11:28:30|1896.6|1896.3|1896.6|1896.3|1896.6|1896.3|1896.5|1896.2|8
1607686120000|2020-12-11 11:28:40|1896.5|1896.2|1896.4|1896.1|1896.5|1896.2|1896.2|1895.9|6
1607686130000|2020-12-11 11:28:50|||||||||9
1607686140000|2020-12-11 11:29:00|1896.5|1896.2|1895.9|1895.6|1896.5|1896.2|1895.8|1895.5|9
1607686150000|2020-12-11 11:29:10|1895.5|1895.2|1895.6|1895.3|1895.7|1895.4|1895.5|1895.2|6
1607686160000|2020-12-11 11:29:20|1895.3|1895|1894.9|1894.6|1895.3|1895|1894.7|1894.4|12
1607686170000|2020-12-11 11:29:30|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1895.1|1894.8|1
1607686180000|2020-12-11 11:29:40|1895.5|1895.2|1895.3|1895|1895.7|1895.4|1895.3|1895|3
1607686190000|2020-12-11 11:29:50|1895.4|1895.1|1895.7|1895.4|1895.7|1895.4|1895.3|1895|3
1607686200000|2020-12-11 11:30:00|1895.6|1895.3|1895.5|1895.2|1895.6|1895.3|1895.5|1895.2|4
1607686210000|2020-12-11 11:30:10|1895.6|1895.3|1894.7|1894.4|1895.9|1895.6|1894.7|1894.4|47
1607686220000|2020-12-11 11:30:20|1894.9|1894.6|1894.7|1894.4|1894.9|1894.6|1894.7|1894.4|3
1607686230000|2020-12-11 11:30:30|1895.5|1895.2|1895.5|1895.2|1895.6|1895.3|1895.5|1895.2|5
1607686240000|2020-12-11 11:30:40|1895.9|1895.6|1896|1895.7|1896|1895.7|1895.5|1895.2|6
1607686250000|2020-12-11 11:30:50|1896.2|1895.9|1896.3|1896|1896.4|1896.1|1896.2|1895.9|17
1607686260000|2020-12-11 11:31:00|1896.6|1896.3|1896.8|1896.5|1896.8|1896.5|1896.4|1896.1|19
1607686270000|2020-12-11 11:31:10|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|1896.9|1896.6|3
1607686280000|2020-12-11 11:31:20|1897.1|1896.8|1897.3|1897|1897.3|1897|1897|1896.7|7
1607686290000|2020-12-11 11:31:30|1897.2|1896.9|1897.4|1897.1|1897.4|1897.1|1897.1|1896.8|9
1607686300000|2020-12-11 11:31:40|1897.5|1897.2|1897.1|1896.8|1897.5|1897.2|1897.1|1896.8|15
1607686310000|2020-12-11 11:31:50|1897.8|1897.5|1897.5|1897.2|1897.8|1897.5|1897.4|1897.1|14
1607686320000|2020-12-11 11:32:00|1897|1896.7|1897.1|1896.8|1897.1|1896.8|1896.7|1896.4|8
1607686330000|2020-12-11 11:32:10|1897.2|1896.9|1897.9|1897.6|1897.9|1897.6|1897.2|1896.9|12
1607686340000|2020-12-11 11:32:20|1897.6|1897.3|1897.4|1897.1|1897.6|1897.3|1897.2|1896.9|6
1607686350000|2020-12-11 11:32:30|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|1897.6|1897.3|3
1607686360000|2020-12-11 11:32:40|||||||||2
1607686370000|2020-12-11 11:32:50|1897.4|1897.1|1897.8|1897.5|1897.8|1897.5|1897.4|1897.1|8
1607686380000|2020-12-11 11:33:00|1897.7|1897.4|1897.9|1897.6|1897.9|1897.6|1897.7|1897.4|8
1607686390000|2020-12-11 11:33:10|1897.7|1897.4|1897.7|1897.4|1897.9|1897.6|1897.6|1897.3|9
1607686400000|2020-12-11 11:33:20|1897.6|1897.3|1897.7|1897.4|1897.7|1897.4|1897.6|1897.3|8
1607686410000|2020-12-11 11:33:30|1897.5|1897.2|1898|1897.7|1898.4|1898.1|1897.5|1897.2|22
1607686420000|2020-12-11 11:33:40|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|2
1607686430000|2020-12-11 11:33:50|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|1897.9|1897.6|51
1607686440000|2020-12-11 11:34:00|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.9|1897.6|23
1607686450000|2020-12-11 11:34:10|1897.8|1897.5|1897.9|1897.6|1897.9|1897.6|1897.8|1897.5|12
1607686460000|2020-12-11 11:34:20|1898.1|1897.8|1898.3|1898|1898.4|1898.1|1898.1|1897.8|30
1607686470000|2020-12-11 11:34:30|1898.4|1898.1|1897.9|1897.6|1898.4|1898.1|1897.9|1897.6|19
1607686480000|2020-12-11 11:34:40|1897.8|1897.5|1897.7|1897.4|1898|1897.7|1897.7|1897.4|25
1607686490000|2020-12-11 11:34:50|1897.9|1897.6|1898.1|1897.8|1898.2|1897.9|1897.9|1897.6|11
1607686500000|2020-12-11 11:35:00|1898.2|1897.9|1898.4|1898.1|1898.4|1898.1|1898.2|1897.9|7
1607686510000|2020-12-11 11:35:10|1898.2|1897.9|1898.3|1898|1898.3|1898|1898.2|1897.9|6
1607686520000|2020-12-11 11:35:20|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.9|1897.6|4
1607686530000|2020-12-11 11:35:30|1898|1897.7|1898|1897.7|1898|1897.7|1898|1897.7|9
1607686540000|2020-12-11 11:35:40|1898.3|1898|1899.2|1898.9|1899.4|1899.1|1898.3|1898|16
1607686550000|2020-12-11 11:35:50|1899|1898.7|1899|1898.7|1899|1898.7|1899|1898.7|3
1607686560000|2020-12-11 11:36:00|1899.2|1898.9|1899.1|1898.8|1899.3|1899|1899.1|1898.8|18
1607686570000|2020-12-11 11:36:10|1899.3|1899|1899.2|1898.9|1899.3|1899|1899.2|1898.9|3
1607686580000|2020-12-11 11:36:20|1898.9|1898.6|1899.1|1898.8|1899.3|1899|1898.9|1898.6|6
1607686590000|2020-12-11 11:36:30|||||||||1
1607686600000|2020-12-11 11:36:40|1899|1898.7|1898.6|1898.3|1899|1898.7|1898.6|1898.3|5
1607686610000|2020-12-11 11:36:50|1898.5|1898.2|1898.6|1898.3|1898.6|1898.3|1898.5|1898.2|35
1607686620000|2020-12-11 11:37:00|1898.5|1898.2|1898.2|1897.9|1898.5|1898.2|1898.2|1897.9|10
1607686630000|2020-12-11 11:37:10|1898|1897.7|1897.9|1897.6|1898|1897.7|1897.9|1897.6|2
1607686640000|2020-12-11 11:37:20|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|1897.5|1897.2|2
1607686650000|2020-12-11 11:37:30|1897.4|1897.1|1897.4|1897.1|1897.4|1897.1|1897.4|1897.1|2
1607686660000|2020-12-11 11:37:40|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|9
1607686670000|2020-12-11 11:37:50|1897.8|1897.5|1897.9|1897.6|1897.9|1897.6|1897.6|1897.3|5
1607686680000|2020-12-11 11:38:00|1897.6|1897.3|1898|1897.7|1898|1897.7|1897.6|1897.3|3
1607686700000|2020-12-11 11:38:20|1898.3|1898|1898.3|1898|1898.3|1898|1898.3|1898|1
1607686710000|2020-12-11 11:38:30|1898.6|1898.3|1898.5|1898.2|1898.6|1898.3|1898.4|1898.1|6
1607686730000|2020-12-11 11:38:50|1899|1898.7|1898.9|1898.6|1899|1898.7|1898.9|1898.6|28
1607686740000|2020-12-11 11:39:00|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899|1898.7|10
1607686750000|2020-12-11 11:39:10|1899|1898.7|1899.3|1899|1899.3|1899|1898.9|1898.6|6
1607686760000|2020-12-11 11:39:20|1899|1898.7|1899.1|1898.8|1899.1|1898.8|1899|1898.7|2
1607686770000|2020-12-11 11:39:30|1898.8|1898.5|1899|1898.7|1899|1898.7|1898.8|1898.5|8
1607686780000|2020-12-11 11:39:40|1899.3|1899|1899.3|1899|1899.3|1899|1899.3|1899|1
1607686790000|2020-12-11 11:39:50|1899.1|1898.8|1898.8|1898.5|1899.1|1898.8|1898.8|1898.5|7
1607686800000|2020-12-11 11:40:00|1898.3|1898|1898.7|1898.4|1898.7|1898.4|1898.3|1898|27
1607686810000|2020-12-11 11:40:10|||||||||2
1607686820000|2020-12-11 11:40:20|1898.8|1898.5|1898.6|1898.3|1898.8|1898.5|1898.6|1898.3|3
1607686830000|2020-12-11 11:40:30|1898.3|1898|1898.3|1898|1898.3|1898|1898.3|1898|7
1607686840000|2020-12-11 11:40:40|1898.4|1898.1|1898.6|1898.3|1898.6|1898.3|1898.4|1898.1|3
1607686850000|2020-12-11 11:40:50|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|1
1607686870000|2020-12-11 11:41:10|||||||||2
1607686890000|2020-12-11 11:41:30|1898.7|1898.4|1898.6|1898.3|1898.7|1898.4|1898.6|1898.3|3
1607686900000|2020-12-11 11:41:40|1898.7|1898.4|1898.7|1898.4|1898.7|1898.4|1898.4|1898.1|5
1607686910000|2020-12-11 11:41:50|1898.6|1898.3|1898.7|1898.4|1898.7|1898.4|1898.6|1898.3|5
1607686920000|2020-12-11 11:42:00|1898.6|1898.3|1899|1898.7|1899|1898.7|1898.5|1898.2|15
1607686930000|2020-12-11 11:42:10|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|4
1607686940000|2020-12-11 11:42:20|1898.8|1898.5|1899|1898.7|1899|1898.7|1898.5|1898.2|10
1607686950000|2020-12-11 11:42:30|1898.9|1898.6|1898.8|1898.5|1898.9|1898.6|1898.8|1898.5|2
1607686960000|2020-12-11 11:42:40|1898.7|1898.4|1898.7|1898.4|1898.7|1898.4|1898.7|1898.4|1
1607686970000|2020-12-11 11:42:50|1899|1898.7|1899.1|1898.8|1899.1|1898.8|1899|1898.7|16
1607686980000|2020-12-11 11:43:00|1899|1898.7|1899|1898.7|1899|1898.7|1899|1898.7|1
1607686990000|2020-12-11 11:43:10|1899.3|1899|1899.5|1899.2|1899.5|1899.2|1899.3|1899|7
1607687000000|2020-12-11 11:43:20|1899.6|1899.3|1898.9|1898.6|1899.6|1899.3|1898.9|1898.6|6
1607687010000|2020-12-11 11:43:30|1898.3|1898|1898.4|1898.1|1898.4|1898.1|1897.7|1897.4|22
1607687030000|2020-12-11 11:43:50|1898.6|1898.3|1898.6|1898.3|1898.6|1898.3|1898.6|1898.3|1
1607687050000|2020-12-11 11:44:10|1898.4|1898.1|1898.4|1898.1|1898.4|1898.1|1898.4|1898.1|1
1607687060000|2020-12-11 11:44:20|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|1898.1|1897.8|2
1607687070000|2020-12-11 11:44:30|1898.3|1898|1898.4|1898.1|1898.6|1898.3|1898.3|1898|7
1607687090000|2020-12-11 11:44:50|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|1
1607687100000|2020-12-11 11:45:00|1898.1|1897.8|1898.3|1898|1898.4|1898.1|1898.1|1897.8|9
1607687110000|2020-12-11 11:45:10|1897.9|1897.6|1898.1|1897.8|1898.1|1897.8|1897.9|1897.6|4
1607687130000|2020-12-11 11:45:30|1897.9|1897.6|1898|1897.7|1898|1897.7|1897.9|1897.6|5
1607687160000|2020-12-11 11:46:00|1898.2|1897.9|1898.6|1898.3|1898.6|1898.3|1898.2|1897.9|5
1607687170000|2020-12-11 11:46:10|1899.1|1898.8|1899|1898.7|1899.9|1899.6|1899|1898.7|66
1607687180000|2020-12-11 11:46:20|1899.1|1898.8|1899.8|1899.5|1899.9|1899.6|1899|1898.7|46
1607687190000|2020-12-11 11:46:30|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.8|1899.5|17
1607687200000|2020-12-11 11:46:40|1899.9|1899.6|1899.8|1899.5|1899.9|1899.6|1899.8|1899.5|18
1607687210000|2020-12-11 11:46:50|1899.9|1899.6|1899.2|1898.9|1900|1899.7|1899.2|1898.9|10
1607687220000|2020-12-11 11:47:00|1899.4|1899.1|1899.6|1899.3|1899.6|1899.3|1899.4|1899.1|30
1607687230000|2020-12-11 11:47:10|1899.8|1899.5|1899.7|1899.4|1899.9|1899.6|1899.7|1899.4|32
1607687240000|2020-12-11 11:47:20|1899.6|1899.3|1899.7|1899.4|1899.7|1899.4|1899.6|1899.3|9
1607687250000|2020-12-11 11:47:30|1899.9|1899.6|1899.5|1899.2|1899.9|1899.6|1899.5|1899.2|9
1607687260000|2020-12-11 11:47:40|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1
1607687270000|2020-12-11 11:47:50|||||||||9
1607687280000|2020-12-11 11:48:00|1899.1|1898.8|1898.8|1898.5|1899.1|1898.8|1898.8|1898.5|4
1607687290000|2020-12-11 11:48:10|1899.2|1898.9|1899.1|1898.8|1899.4|1899.1|1899.1|1898.8|6
1607687300000|2020-12-11 11:48:20|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899.1|1898.8|3
1607687310000|2020-12-11 11:48:30|||||||||4
1607687320000|2020-12-11 11:48:40|||||||||3
1607687330000|2020-12-11 11:48:50|||||||||1
1607687340000|2020-12-11 11:49:00|||||||||1
1607687350000|2020-12-11 11:49:10|1899|1898.7|1898.9|1898.6|1899|1898.7|1898.9|1898.6|15
1607687360000|2020-12-11 11:49:20|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|2
1607687370000|2020-12-11 11:49:30|1899|1898.7|1899|1898.7|1899|1898.7|1899|1898.7|7
1607687380000|2020-12-11 11:49:40|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|4
1607687390000|2020-12-11 11:49:50|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|2
1607687400000|2020-12-11 11:50:00|1898.8|1898.5|1898.7|1898.4|1898.8|1898.5|1898.7|1898.4|5
1607687410000|2020-12-11 11:50:10|1898.9|1898.6|1899.2|1898.9|1899.2|1898.9|1898.9|1898.6|4
1607687420000|2020-12-11 11:50:20|1898.9|1898.6|1899.2|1898.9|1899.2|1898.9|1898.7|1898.4|20
1607687430000|2020-12-11 11:50:30|1899.1|1898.8|1899.1|1898.8|1899.1|1898.8|1899|1898.7|6
1607687440000|2020-12-11 11:50:40|1899.3|1899|1899.8|1899.5|1899.8|1899.5|1899.3|1899|9
1607687450000|2020-12-11 11:50:50|1899.9|1899.6|1900|1899.7|1900|1899.7|1899.6|1899.3|11
1607687460000|2020-12-11 11:51:00|1899.9|1899.6|1899.8|1899.5|1899.9|1899.6|1899.8|1899.5|4
1607687470000|2020-12-11 11:51:10|1899.9|1899.6|1900.2|1899.9|1900.3|1900|1899.9|1899.6|16
1607687480000|2020-12-11 11:51:20|1900|1899.7|1900.4|1900.1|1900.4|1900.1|1900|1899.7|35
1607687490000|2020-12-11 11:51:30|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|4
1607687500000|2020-12-11 11:51:40|1900.5|1900.2|1900|1899.7|1900.5|1900.2|1900|1899.7|7
1607687510000|2020-12-11 11:51:50|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1
1607687520000|2020-12-11 11:52:00|1899.6|1899.3|1899.3|1899|1899.6|1899.3|1899.1|1898.8|16
1607687530000|2020-12-11 11:52:10|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.8|1898.5|7
1607687540000|2020-12-11 11:52:20|1898.8|1898.5|1898.6|1898.3|1898.8|1898.5|1898.6|1898.3|20
1607687550000|2020-12-11 11:52:30|1898.5|1898.2|1898.6|1898.3|1898.6|1898.3|1898.5|1898.2|2
1607687560000|2020-12-11 11:52:40|1899|1898.7|1899|1898.7|1899|1898.7|1899|1898.7|1
1607687570000|2020-12-11 11:52:50|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1898.9|1898.6|1
1607687580000|2020-12-11 11:53:00|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|1
1607687590000|2020-12-11 11:53:10|||||||||2
1607687600000|2020-12-11 11:53:20|||||||||2
1607687610000|2020-12-11 11:53:30|1898.6|1898.3|1898.7|1898.4|1898.9|1898.6|1898.6|1898.3|24
1607687620000|2020-12-11 11:53:40|1898.6|1898.3|1898.7|1898.4|1898.7|1898.4|1898.6|1898.3|9
1607687630000|2020-12-11 11:53:50|1898.3|1898|1898.4|1898.1|1898.4|1898.1|1897.9|1897.6|15
1607687640000|2020-12-11 11:54:00|1898.6|1898.3|1898.3|1898|1898.6|1898.3|1898|1897.7|16
1607687650000|2020-12-11 11:54:10|1898.4|1898.1|1898.7|1898.4|1898.7|1898.4|1898.4|1898.1|45
1607687660000|2020-12-11 11:54:20|||||||||4
1607687680000|2020-12-11 11:54:40|1898.5|1898.2|1898.2|1897.9|1898.5|1898.2|1898.2|1897.9|2
1607687700000|2020-12-11 11:55:00|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|1898.5|1898.2|8
1607687710000|2020-12-11 11:55:10|1898.7|1898.4|1898.7|1898.4|1898.7|1898.4|1898.7|1898.4|2
1607687720000|2020-12-11 11:55:20|1898.8|1898.5|1899.2|1898.9|1899.2|1898.9|1898.8|1898.5|2
1607687730000|2020-12-11 11:55:30|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|2
1607687740000|2020-12-11 11:55:40|1899.1|1898.8|1899.2|1898.9|1899.2|1898.9|1899.1|1898.8|5
1607687770000|2020-12-11 11:56:10|1900.4|1900.1|1900.2|1899.9|1900.4|1900.1|1900.2|1899.9|6
1607687780000|2020-12-11 11:56:20|1900.3|1900|1900.3|1900|1900.3|1900|1900.3|1900|1
1607687790000|2020-12-11 11:56:30|1900.6|1900.3|1900.4|1900.1|1900.6|1900.3|1900.3|1900|12
1607687800000|2020-12-11 11:56:40|1900.2|1899.9|1900.5|1900.2|1900.6|1900.3|1900.2|1899.9|15
1607687810000|2020-12-11 11:56:50|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|2
1607687830000|2020-12-11 11:57:10|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|8
1607687840000|2020-12-11 11:57:20|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1
1607687850000|2020-12-11 11:57:30|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|1
1607687860000|2020-12-11 11:57:40|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|6
1607687870000|2020-12-11 11:57:50|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|1901.4|1901.1|15
1607687880000|2020-12-11 11:58:00|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.3|1901|15
1607687890000|2020-12-11 11:58:10|1901.2|1900.9|1901.1|1900.8|1901.2|1900.9|1901|1900.7|7
1607687900000|2020-12-11 11:58:20|||||||||1
1607687910000|2020-12-11 11:58:30|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|3
1607687920000|2020-12-11 11:58:40|||||||||2
1607687930000|2020-12-11 11:58:50|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|2
1607687940000|2020-12-11 11:59:00|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|4
1607687960000|2020-12-11 11:59:20|1900.3|1900|1900.2|1899.9|1900.3|1900|1900.2|1899.9|5
1607687970000|2020-12-11 11:59:30|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.3|1900|10
1607687980000|2020-12-11 11:59:40|||||||||2
1607687990000|2020-12-11 11:59:50|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1
1607688000000|2020-12-11 12:00:00|1901.1|1900.8|1901|1900.7|1901.2|1900.9|1900.9|1900.6|19
1607688010000|2020-12-11 12:00:10|1901.1|1900.8|1901.7|1901.4|1901.7|1901.4|1900.9|1900.6|10
1607688020000|2020-12-11 12:00:20|1901.6|1901.3|1901.2|1900.9|1901.6|1901.3|1901.2|1900.9|4
1607688030000|2020-12-11 12:00:30|1901.4|1901.1|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|11
1607688040000|2020-12-11 12:00:40|1901.8|1901.5|1901.7|1901.4|1901.8|1901.5|1901.6|1901.3|3
1607688050000|2020-12-11 12:00:50|1901.6|1901.3|1901.5|1901.2|1901.6|1901.3|1901.3|1901|14
1607688060000|2020-12-11 12:01:00|1901.4|1901.1|1901.2|1900.9|1901.4|1901.1|1901.2|1900.9|6
1607688070000|2020-12-11 12:01:10|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.2|1900.9|5
1607688080000|2020-12-11 12:01:20|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|5
1607688090000|2020-12-11 12:01:30|1901|1900.7|1901.2|1900.9|1901.3|1901|1901|1900.7|12
1607688100000|2020-12-11 12:01:40|1901.3|1901|1901|1900.7|1901.3|1901|1901|1900.7|10
1607688110000|2020-12-11 12:01:50|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.2|1900.9|2
1607688120000|2020-12-11 12:02:00|1901.4|1901.1|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|8
1607688130000|2020-12-11 12:02:10|1901.5|1901.2|1900.9|1900.6|1901.6|1901.3|1900.9|1900.6|13
1607688140000|2020-12-11 12:02:20|1900.8|1900.5|1900.7|1900.4|1901|1900.7|1900.7|1900.4|7
1607688150000|2020-12-11 12:02:30|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.5|1900.2|13
1607688160000|2020-12-11 12:02:40|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.6|1900.3|5
1607688170000|2020-12-11 12:02:50|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|3
1607688180000|2020-12-11 12:03:00|1901|1900.7|1901|1900.7|1901.2|1900.9|1901|1900.7|6
1607688190000|2020-12-11 12:03:10|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|3
1607688200000|2020-12-11 12:03:20|1901.1|1900.8|1901|1900.7|1901.1|1900.8|1901|1900.7|16
1607688210000|2020-12-11 12:03:30|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.5|1900.2|15
1607688220000|2020-12-11 12:03:40|1900.6|1900.3|1900.8|1900.5|1900.9|1900.6|1900.6|1900.3|16
1607688230000|2020-12-11 12:03:50|1900.6|1900.3|1900.9|1900.6|1901.1|1900.8|1900.6|1900.3|13
1607688240000|2020-12-11 12:04:00|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|2
1607688250000|2020-12-11 12:04:10|1901.3|1901|1901.4|1901.1|1901.4|1901.1|1901.3|1901|12
1607688260000|2020-12-11 12:04:20|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|1901.3|1901|10
1607688270000|2020-12-11 12:04:30|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.4|1901.1|5
1607688280000|2020-12-11 12:04:40|1901.6|1901.3|1901.6|1901.3|1901.7|1901.4|1901.5|1901.2|111
1607688290000|2020-12-11 12:04:50|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|23
1607688300000|2020-12-11 12:05:00|1901.9|1901.6|1901.6|1901.3|1901.9|1901.6|1901.6|1901.3|17
1607688310000|2020-12-11 12:05:10|1901.8|1901.5|1901.9|1901.6|1901.9|1901.6|1901.7|1901.4|12
1607688320000|2020-12-11 12:05:20|1901.8|1901.5|1901.9|1901.6|1902.1|1901.8|1901.8|1901.5|14
1607688330000|2020-12-11 12:05:30|1901.8|1901.5|1901.9|1901.6|1902|1901.7|1901.7|1901.4|11
1607688340000|2020-12-11 12:05:40|1902|1901.7|1902.1|1901.8|1902.1|1901.8|1902|1901.7|3
1607688350000|2020-12-11 12:05:50|1902|1901.7|1902.2|1901.9|1902.5|1902.2|1902|1901.7|12
1607688360000|2020-12-11 12:06:00|1902|1901.7|1901.7|1901.4|1902|1901.7|1901.6|1901.3|17
1607688370000|2020-12-11 12:06:10|1901.4|1901.1|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|9
1607688380000|2020-12-11 12:06:20|1901.8|1901.5|1901.7|1901.4|1901.8|1901.5|1901.7|1901.4|10
1607688390000|2020-12-11 12:06:30|1901.6|1901.3|1901.5|1901.2|1901.8|1901.5|1901.4|1901.1|13
1607688400000|2020-12-11 12:06:40|1901.6|1901.3|1901.8|1901.5|1901.8|1901.5|1901.6|1901.3|10
1607688410000|2020-12-11 12:06:50|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|4
1607688420000|2020-12-11 12:07:00|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.6|1901.3|11
1607688430000|2020-12-11 12:07:10|1901.9|1901.6|1902.3|1902|1902.3|1902|1901.9|1901.6|8
1607688440000|2020-12-11 12:07:20|1902|1901.7|1901.8|1901.5|1902|1901.7|1901.7|1901.4|13
1607688450000|2020-12-11 12:07:30|1901.7|1901.4|1901.4|1901.1|1901.7|1901.4|1901.4|1901.1|13
1607688460000|2020-12-11 12:07:40|1901.6|1901.3|1901.8|1901.5|1901.8|1901.5|1901.6|1901.3|3
1607688470000|2020-12-11 12:07:50|1901.9|1901.6|1901.9|1901.6|1902|1901.7|1901.9|1901.6|7
1607688480000|2020-12-11 12:08:00|1902|1901.7|1902|1901.7|1902|1901.7|1901.9|1901.6|178
1607688490000|2020-12-11 12:08:10|1901.8|1901.5|1901.8|1901.5|1901.9|1901.6|1901.7|1901.4|7
1607688500000|2020-12-11 12:08:20|1901.6|1901.3|1901.5|1901.2|1901.6|1901.3|1901.5|1901.2|12
1607688510000|2020-12-11 12:08:30|1901.4|1901.1|1901.5|1901.2|1901.5|1901.2|1901.4|1901.1|7
1607688520000|2020-12-11 12:08:40|1901.1|1900.8|1901.1|1900.8|1901.3|1901|1901|1900.7|15
1607688530000|2020-12-11 12:08:50|1901.2|1900.9|1901.1|1900.8|1901.3|1901|1901.1|1900.8|8
1607688540000|2020-12-11 12:09:00|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|3
1607688550000|2020-12-11 12:09:10|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|3
1607688560000|2020-12-11 12:09:20|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|4
1607688570000|2020-12-11 12:09:30|1901.4|1901.1|1901.3|1901|1901.5|1901.2|1901.3|1901|10
1607688580000|2020-12-11 12:09:40|1901.4|1901.1|1901.5|1901.2|1901.5|1901.2|1901.4|1901.1|5
1607688590000|2020-12-11 12:09:50|1901.3|1901|1901.3|1901|1901.4|1901.1|1901.3|1901|9
1607688600000|2020-12-11 12:10:00|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|9
1607688610000|2020-12-11 12:10:10|1901.1|1900.8|1901.3|1901|1901.3|1901|1901.1|1900.8|2
1607688620000|2020-12-11 12:10:20|1901.2|1900.9|1901.1|1900.8|1901.3|1901|1901.1|1900.8|5
1607688630000|2020-12-11 12:10:30|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|6
1607688640000|2020-12-11 12:10:40|1900.9|1900.6|1901|1900.7|1901.1|1900.8|1900.9|1900.6|10
1607688650000|2020-12-11 12:10:50|1901.3|1901|1901.2|1900.9|1901.3|1901|1901|1900.7|20
1607688660000|2020-12-11 12:11:00|1901.1|1900.8|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|9
1607688670000|2020-12-11 12:11:10|1901|1900.7|1900.9|1900.6|1901.1|1900.8|1900.9|1900.6|17
1607688680000|2020-12-11 12:11:20|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1900.9|1900.6|9
1607688690000|2020-12-11 12:11:30|||||||||3
1607688700000|2020-12-11 12:11:40|||||||||4
1607688710000|2020-12-11 12:11:50|1901.2|1900.9|1901.4|1901.1|1901.4|1901.1|1901.2|1900.9|4
1607688720000|2020-12-11 12:12:00|1901.3|1901|1901.1|1900.8|1901.3|1901|1901|1900.7|12
1607688730000|2020-12-11 12:12:10|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|6
1607688740000|2020-12-11 12:12:20|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|3
1607688750000|2020-12-11 12:12:30|||||||||2
1607688760000|2020-12-11 12:12:40|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|18
1607688770000|2020-12-11 12:12:50|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.7|1900.4|13
1607688780000|2020-12-11 12:13:00|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.7|1900.4|8
1607688790000|2020-12-11 12:13:10|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|8
1607688800000|2020-12-11 12:13:20|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|10
1607688810000|2020-12-11 12:13:30|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|4
1607688820000|2020-12-11 12:13:40|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|9
1607688830000|2020-12-11 12:13:50|1900.6|1900.3|1900.8|1900.5|1900.8|1900.5|1900.6|1900.3|363
1607688840000|2020-12-11 12:14:00|1900.6|1900.3|1900.8|1900.5|1900.9|1900.6|1900.6|1900.3|19
1607688850000|2020-12-11 12:14:10|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.9|1900.6|6
1607688860000|2020-12-11 12:14:20|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|2
1607688870000|2020-12-11 12:14:30|1901.3|1901|1901.2|1900.9|1901.3|1901|1901.2|1900.9|86
1607688880000|2020-12-11 12:14:40|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901|1900.7|51
1607688890000|2020-12-11 12:14:50|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|2
1607688900000|2020-12-11 12:15:00|1901.3|1901|1901.2|1900.9|1901.4|1901.1|1901.2|1900.9|11
1607688910000|2020-12-11 12:15:10|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|2
1607688920000|2020-12-11 12:15:20|||||||||10
1607688930000|2020-12-11 12:15:30|1901.5|1901.2|1901.8|1901.5|1901.8|1901.5|1901.5|1901.2|54
1607688940000|2020-12-11 12:15:40|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.6|1901.3|2
1607688950000|2020-12-11 12:15:50|1901.8|1901.5|1901.9|1901.6|1901.9|1901.6|1901.7|1901.4|16
1607688960000|2020-12-11 12:16:00|1901.8|1901.5|1901.9|1901.6|1902|1901.7|1901.8|1901.5|6
1607688970000|2020-12-11 12:16:10|1902|1901.7|1902|1901.7|1902|1901.7|1901.9|1901.6|5
1607688980000|2020-12-11 12:16:20|1902.1|1901.8|1901.9|1901.6|1902.2|1901.9|1901.9|1901.6|18
1607688990000|2020-12-11 12:16:30|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1901.8|1901.5|38
1607689000000|2020-12-11 12:16:40|1902.2|1901.9|1902.3|1902|1902.3|1902|1902.1|1901.8|5
1607689010000|2020-12-11 12:16:50|1902.2|1901.9|1902.2|1901.9|1902.2|1901.9|1902.2|1901.9|1
1607689020000|2020-12-11 12:17:00|1902.1|1901.8|1901.9|1901.6|1902.3|1902|1901.8|1901.5|16
1607689030000|2020-12-11 12:17:10|1902|1901.7|1901.8|1901.5|1902|1901.7|1901.8|1901.5|8
1607689040000|2020-12-11 12:17:20|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|3
1607689050000|2020-12-11 12:17:30|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|8
1607689060000|2020-12-11 12:17:40|1901.7|1901.4|1901.9|1901.6|1902|1901.7|1901.7|1901.4|10
1607689070000|2020-12-11 12:17:50|1902|1901.7|1902.4|1902.1|1902.4|1902.1|1902|1901.7|6
1607689080000|2020-12-11 12:18:00|1902.3|1902|1902.3|1902|1902.5|1902.2|1902.3|1902|8
1607689090000|2020-12-11 12:18:10|1902.8|1902.5|1903.1|1902.8|1903.1|1902.8|1902.7|1902.4|25
1607689100000|2020-12-11 12:18:20|1902.7|1902.4|1902.5|1902.2|1902.7|1902.4|1902.3|1902|17
1607689110000|2020-12-11 12:18:30|1902.7|1902.4|1902.8|1902.5|1902.8|1902.5|1902.7|1902.4|12
1607689120000|2020-12-11 12:18:40|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.9|1902.6|3
1607689130000|2020-12-11 12:18:50|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|3
1607689140000|2020-12-11 12:19:00|1903|1902.7|1903.2|1902.9|1903.2|1902.9|1903|1902.7|13
1607689150000|2020-12-11 12:19:10|1903.3|1903|1903.3|1903|1903.3|1903|1903.1|1902.8|7
1607689160000|2020-12-11 12:19:20|1903.1|1902.8|1903.3|1903|1903.6|1903.3|1903.1|1902.8|15
1607689170000|2020-12-11 12:19:30|1903.1|1902.8|1903|1902.7|1903.1|1902.8|1902.9|1902.6|9
1607689180000|2020-12-11 12:19:40|1902.7|1902.4|1902.8|1902.5|1902.8|1902.5|1902.7|1902.4|3
1607689190000|2020-12-11 12:19:50|1902.7|1902.4|1902.7|1902.4|1902.8|1902.5|1902.6|1902.3|15
1607689200000|2020-12-11 12:20:00|1902.6|1902.3|1902.5|1902.2|1902.6|1902.3|1902.3|1902|16
1607689210000|2020-12-11 12:20:10|1902.3|1902|1902|1901.7|1902.3|1902|1902|1901.7|15
1607689220000|2020-12-11 12:20:20|1902.1|1901.8|1902.6|1902.3|1902.6|1902.3|1902.1|1901.8|6
1607689230000|2020-12-11 12:20:30|1902.5|1902.2|1902.6|1902.3|1902.6|1902.3|1902.5|1902.2|3
1607689240000|2020-12-11 12:20:40|||||||||3
1607689250000|2020-12-11 12:20:50|1902.5|1902.2|1902.3|1902|1902.5|1902.2|1902.3|1902|10
1607689260000|2020-12-11 12:21:00|1902.4|1902.1|1902.4|1902.1|1902.4|1902.1|1902.3|1902|9
1607689270000|2020-12-11 12:21:10|1902.3|1902|1902.4|1902.1|1902.4|1902.1|1902.1|1901.8|21
1607689280000|2020-12-11 12:21:20|1902.3|1902|1902.3|1902|1902.4|1902.1|1902.3|1902|12
1607689290000|2020-12-11 12:21:30|1902.4|1902.1|1901.9|1901.6|1902.4|1902.1|1901.9|1901.6|19
1607689300000|2020-12-11 12:21:40|1902.1|1901.8|1902.2|1901.9|1902.2|1901.9|1902|1901.7|18
1607689310000|2020-12-11 12:21:50|1902.1|1901.8|1901.9|1901.6|1902.1|1901.8|1901.9|1901.6|10
1607689320000|2020-12-11 12:22:00|1902.1|1901.8|1902.2|1901.9|1902.2|1901.9|1902.1|1901.8|4
1607689330000|2020-12-11 12:22:10|1902|1901.7|1902.1|1901.8|1902.1|1901.8|1901.9|1901.6|6
1607689340000|2020-12-11 12:22:20|1902.2|1901.9|1902|1901.7|1902.2|1901.9|1902|1901.7|5
1607689350000|2020-12-11 12:22:30|1901.9|1901.6|1902|1901.7|1902|1901.7|1901.9|1901.6|7
1607689360000|2020-12-11 12:22:40|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|8
1607689370000|2020-12-11 12:22:50|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.5|1901.2|21
1607689380000|2020-12-11 12:23:00|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.2|1900.9|13
1607689390000|2020-12-11 12:23:10|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|2
1607689400000|2020-12-11 12:23:20|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.3|1901|20
1607689410000|2020-12-11 12:23:30|1901.5|1901.2|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|9
1607689420000|2020-12-11 12:23:40|1901.5|1901.2|1901.4|1901.1|1901.5|1901.2|1901.3|1901|12
1607689430000|2020-12-11 12:23:50|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|3
1607689440000|2020-12-11 12:24:00|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|2
1607689450000|2020-12-11 12:24:10|1901.7|1901.4|1901.5|1901.2|1901.7|1901.4|1901.5|1901.2|10
1607689460000|2020-12-11 12:24:20|1901.4|1901.1|1901.5|1901.2|1901.5|1901.2|1901.4|1901.1|3
1607689470000|2020-12-11 12:24:30|1901.6|1901.3|1901.6|1901.3|1901.7|1901.4|1901.5|1901.2|56
1607689480000|2020-12-11 12:24:40|1901.7|1901.4|1901.5|1901.2|1901.7|1901.4|1901.5|1901.2|10
1607689490000|2020-12-11 12:24:50|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.3|1901|12
1607689500000|2020-12-11 12:25:00|1901.4|1901.1|1901.2|1900.9|1901.4|1901.1|1901.2|1900.9|19
1607689510000|2020-12-11 12:25:10|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|12
1607689520000|2020-12-11 12:25:20|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|7
1607689530000|2020-12-11 12:25:30|1901|1900.7|1900.8|1900.5|1901|1900.7|1900.8|1900.5|49
1607689540000|2020-12-11 12:25:40|1900.7|1900.4|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|18
1607689550000|2020-12-11 12:25:50|1900.7|1900.4|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|13
1607689560000|2020-12-11 12:26:00|1900.8|1900.5|1900.5|1900.2|1900.8|1900.5|1900.5|1900.2|22
1607689570000|2020-12-11 12:26:10|1900.6|1900.3|1900.4|1900.1|1900.6|1900.3|1900.4|1900.1|8
1607689580000|2020-12-11 12:26:20|1900.5|1900.2|1900.8|1900.5|1900.8|1900.5|1900.4|1900.1|11
1607689590000|2020-12-11 12:26:30|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|7
1607689600000|2020-12-11 12:26:40|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|2
1607689610000|2020-12-11 12:26:50|1900.6|1900.3|1900.5|1900.2|1900.6|1900.3|1900.5|1900.2|2
1607689620000|2020-12-11 12:27:00|1900.6|1900.3|1900.8|1900.5|1900.8|1900.5|1900.5|1900.2|17
1607689630000|2020-12-11 12:27:10|1900.5|1900.2|1900.3|1900|1900.5|1900.2|1900.3|1900|8
1607689640000|2020-12-11 12:27:20|1900.4|1900.1|1900.1|1899.8|1900.4|1900.1|1900|1899.7|19
1607689650000|2020-12-11 12:27:30|1900|1899.7|1900.6|1900.3|1900.6|1900.3|1899.8|1899.5|31
1607689660000|2020-12-11 12:27:40|1900.7|1900.4|1901.1|1900.8|1901.1|1900.8|1900.7|1900.4|13
1607689670000|2020-12-11 12:27:50|1901.3|1901|1901.3|1901|1901.5|1901.2|1901.3|1901|7
1607689680000|2020-12-11 12:28:00|1901.5|1901.2|1901.3|1901|1901.5|1901.2|1901.3|1901|5
1607689690000|2020-12-11 12:28:10|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|1901.4|1901.1|3
1607689700000|2020-12-11 12:28:20|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1
1607689710000|2020-12-11 12:28:30|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|2
1607689720000|2020-12-11 12:28:40|1901|1900.7|1900.4|1900.1|1901|1900.7|1900.3|1900|14
1607689730000|2020-12-11 12:28:50|1900.1|1899.8|1900.5|1900.2|1900.6|1900.3|1900.1|1899.8|54
1607689740000|2020-12-11 12:29:00|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.2|1899.9|9
1607689750000|2020-12-11 12:29:10|||||||||1
1607689760000|2020-12-11 12:29:20|1900.3|1900|1900.3|1900|1900.5|1900.2|1900|1899.7|31
1607689770000|2020-12-11 12:29:30|1900.2|1899.9|1900.3|1900|1900.4|1900.1|1900.2|1899.9|7
1607689780000|2020-12-11 12:29:40|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|5
1607689790000|2020-12-11 12:29:50|1900.5|1900.2|1901.3|1901|1901.3|1901|1900.5|1900.2|16
1607689800000|2020-12-11 12:30:00|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|2
1607689810000|2020-12-11 12:30:10|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|9
1607689820000|2020-12-11 12:30:20|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.8|1900.5|5
1607689830000|2020-12-11 12:30:30|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|4
1607689840000|2020-12-11 12:30:40|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1
1607689850000|2020-12-11 12:30:50|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|4
1607689860000|2020-12-11 12:31:00|1900.5|1900.2|1900.6|1900.3|1900.6|1900.3|1900.5|1900.2|3
1607689870000|2020-12-11 12:31:10|1900.5|1900.2|1900.4|1900.1|1900.5|1900.2|1900.4|1900.1|2
1607689880000|2020-12-11 12:31:20|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899.4|1899.1|54
1607689890000|2020-12-11 12:31:30|1899.5|1899.2|1899.6|1899.3|1899.7|1899.4|1899.5|1899.2|11
1607689900000|2020-12-11 12:31:40|1899.5|1899.2|1899.7|1899.4|1899.8|1899.5|1899.4|1899.1|20
1607689910000|2020-12-11 12:31:50|1899.8|1899.5|1899.4|1899.1|1899.9|1899.6|1899.4|1899.1|9
1607689920000|2020-12-11 12:32:00|1899.5|1899.2|1899.6|1899.3|1899.6|1899.3|1899.5|1899.2|5
1607689930000|2020-12-11 12:32:10|1899.4|1899.1|1899.5|1899.2|1899.5|1899.2|1899.4|1899.1|8
1607689940000|2020-12-11 12:32:20|1899.3|1899|1899.3|1899|1899.3|1899|1899.3|1899|5
1607689950000|2020-12-11 12:32:30|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|2
1607689960000|2020-12-11 12:32:40|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.5|1899.2|9
1607689970000|2020-12-11 12:32:50|1900.1|1899.8|1900.3|1900|1900.3|1900|1900.1|1899.8|11
1607689980000|2020-12-11 12:33:00|1900.5|1900.2|1900.6|1900.3|1900.6|1900.3|1900.5|1900.2|12
1607689990000|2020-12-11 12:33:10|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|2
1607690000000|2020-12-11 12:33:20|1901.1|1900.8|1901.2|1900.9|1901.3|1901|1901.1|1900.8|11
1607690010000|2020-12-11 12:33:30|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|5
1607690020000|2020-12-11 12:33:40|1901.1|1900.8|1899.9|1899.6|1901.1|1900.8|1899.9|1899.6|30
1607690030000|2020-12-11 12:33:50|1899.8|1899.5|1900|1899.7|1900.1|1899.8|1899.7|1899.4|15
1607690040000|2020-12-11 12:34:00|1900.1|1899.8|1900.2|1899.9|1900.2|1899.9|1899.7|1899.4|13
1607690050000|2020-12-11 12:34:10|1899.8|1899.5|1899.9|1899.6|1899.9|1899.6|1899.6|1899.3|8
1607690060000|2020-12-11 12:34:20|1899.6|1899.3|1899.5|1899.2|1899.6|1899.3|1899.5|1899.2|14
1607690070000|2020-12-11 12:34:30|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|7
1607690080000|2020-12-11 12:34:40|1899.9|1899.6|1900.1|1899.8|1900.2|1899.9|1899.9|1899.6|8
1607690090000|2020-12-11 12:34:50|1900.3|1900|1900.2|1899.9|1900.3|1900|1900.2|1899.9|5
1607690100000|2020-12-11 12:35:00|1900.1|1899.8|1900.3|1900|1900.4|1900.1|1900.1|1899.8|10
1607690110000|2020-12-11 12:35:10|1900.1|1899.8|1900.3|1900|1900.3|1900|1900.1|1899.8|8
1607690120000|2020-12-11 12:35:20|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|3
1607690130000|2020-12-11 12:35:30|||||||||1
1607690140000|2020-12-11 12:35:40|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|3
1607690150000|2020-12-11 12:35:50|1900.7|1900.4|1900.9|1900.6|1900.9|1900.6|1900.7|1900.4|4
1607690160000|2020-12-11 12:36:00|1900.7|1900.4|1901|1900.7|1901|1900.7|1900.7|1900.4|4
1607690170000|2020-12-11 12:36:10|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|30
1607690180000|2020-12-11 12:36:20|1900.1|1899.8|1900.3|1900|1900.3|1900|1900.1|1899.8|7
1607690190000|2020-12-11 12:36:30|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|2
1607690200000|2020-12-11 12:36:40|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|2
1607690210000|2020-12-11 12:36:50|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1
1607690220000|2020-12-11 12:37:00|||||||||3
1607690230000|2020-12-11 12:37:10|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|3
1607690240000|2020-12-11 12:37:20|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|2
1607690250000|2020-12-11 12:37:30|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|9
1607690260000|2020-12-11 12:37:40|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|9
1607690270000|2020-12-11 12:37:50|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|4
1607690280000|2020-12-11 12:38:00|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|3
1607690290000|2020-12-11 12:38:10|1900.3|1900|1900.5|1900.2|1900.5|1900.2|1900.3|1900|2
1607690300000|2020-12-11 12:38:20|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|2
1607690310000|2020-12-11 12:38:30|1900.3|1900|1900.3|1900|1900.3|1900|1900.3|1900|3
1607690320000|2020-12-11 12:38:40|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900.1|1899.8|7
1607690330000|2020-12-11 12:38:50|1900.1|1899.8|1900.1|1899.8|1900.1|1899.8|1899.8|1899.5|20
1607690340000|2020-12-11 12:39:00|1900|1899.7|1900.1|1899.8|1900.2|1899.9|1900|1899.7|17
1607690350000|2020-12-11 12:39:10|1900|1899.7|1900|1899.7|1900|1899.7|1899.8|1899.5|25
1607690360000|2020-12-11 12:39:20|1899.8|1899.5|1899.4|1899.1|1899.9|1899.6|1899.4|1899.1|35
1607690370000|2020-12-11 12:39:30|1899.3|1899|1899.5|1899.2|1899.5|1899.2|1899.2|1898.9|16
1607690380000|2020-12-11 12:39:40|1899|1898.7|1900|1899.7|1900.1|1899.8|1898.9|1898.6|58
1607690390000|2020-12-11 12:39:50|1899.9|1899.6|1900.3|1900|1900.3|1900|1899.9|1899.6|8
1607690400000|2020-12-11 12:40:00|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900|1899.7|51
1607690410000|2020-12-11 12:40:10|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|3
1607690420000|2020-12-11 12:40:20|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1
1607690430000|2020-12-11 12:40:30|1900.3|1900|1899.4|1899.1|1900.3|1900|1899.4|1899.1|35
1607690440000|2020-12-11 12:40:40|1899.2|1898.9|1899|1898.7|1899.5|1899.2|1898.8|1898.5|28
1607690450000|2020-12-11 12:40:50|1899.1|1898.8|1899.4|1899.1|1899.4|1899.1|1899.1|1898.8|5
1607690460000|2020-12-11 12:41:00|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|8
1607690470000|2020-12-11 12:41:10|1899.4|1899.1|1899.6|1899.3|1899.6|1899.3|1899.4|1899.1|5
1607690480000|2020-12-11 12:41:20|1900|1899.7|1900.1|1899.8|1900.1|1899.8|1900|1899.7|4
1607690490000|2020-12-11 12:41:30|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.8|1899.5|4
1607690500000|2020-12-11 12:41:40|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1
1607690510000|2020-12-11 12:41:50|1899.7|1899.4|1899.2|1898.9|1899.7|1899.4|1899.2|1898.9|4
1607690520000|2020-12-11 12:42:00|1899.4|1899.1|1899.6|1899.3|1899.7|1899.4|1899.4|1899.1|16
1607690530000|2020-12-11 12:42:10|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|6
1607690540000|2020-12-11 12:42:20|1900|1899.7|1900|1899.7|1900|1899.7|1900|1899.7|3
1607690550000|2020-12-11 12:42:30|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1900.2|1899.9|1
1607690560000|2020-12-11 12:42:40|1899.9|1899.6|1899.6|1899.3|1899.9|1899.6|1899.6|1899.3|6
1607690570000|2020-12-11 12:42:50|1899.4|1899.1|1899.8|1899.5|1899.8|1899.5|1899.4|1899.1|4
1607690580000|2020-12-11 12:43:00|||||||||1
1607690590000|2020-12-11 12:43:10|||||||||1
1607690600000|2020-12-11 12:43:20|1899.9|1899.6|1899.5|1899.2|1899.9|1899.6|1899.5|1899.2|10
1607690610000|2020-12-11 12:43:30|1899.6|1899.3|1899.7|1899.4|1899.7|1899.4|1899.6|1899.3|6
1607690620000|2020-12-11 12:43:40|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|1899.8|1899.5|6
1607690630000|2020-12-11 12:43:50|||||||||2
1607690640000|2020-12-11 12:44:00|1899.9|1899.6|1899.8|1899.5|1899.9|1899.6|1899.8|1899.5|4
1607690650000|2020-12-11 12:44:10|1899.9|1899.6|1900|1899.7|1900.1|1899.8|1899.9|1899.6|7
1607690660000|2020-12-11 12:44:20|1899.8|1899.5|1900.5|1900.2|1900.5|1900.2|1899.8|1899.5|10
1607690670000|2020-12-11 12:44:30|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|15
1607690680000|2020-12-11 12:44:40|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|2
1607690690000|2020-12-11 12:44:50|1900.5|1900.2|1900.1|1899.8|1900.5|1900.2|1900.1|1899.8|5
1607690700000|2020-12-11 12:45:00|1899.6|1899.3|1899.4|1899.1|1899.6|1899.3|1899.4|1899.1|15
1607690710000|2020-12-11 12:45:10|1899.6|1899.3|1899.8|1899.5|1900|1899.7|1899.6|1899.3|8
1607690720000|2020-12-11 12:45:20|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1
1607690730000|2020-12-11 12:45:30|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.6|1899.3|3
1607690740000|2020-12-11 12:45:40|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|2
1607690750000|2020-12-11 12:45:50|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|1899.2|1898.9|2
1607690760000|2020-12-11 12:46:00|1899.3|1899|1899.8|1899.5|1899.9|1899.6|1899.3|1899|10
1607690770000|2020-12-11 12:46:10|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|3
1607690780000|2020-12-11 12:46:20|1900|1899.7|1899.9|1899.6|1900|1899.7|1899.9|1899.6|2
1607690790000|2020-12-11 12:46:30|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.7|1899.4|10
1607690800000|2020-12-11 12:46:40|1900.2|1899.9|1900.1|1899.8|1900.2|1899.9|1900|1899.7|4
1607690810000|2020-12-11 12:46:50|1900|1899.7|1899.8|1899.5|1900|1899.7|1899.8|1899.5|333
1607690820000|2020-12-11 12:47:00|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|3
1607690830000|2020-12-11 12:47:10|||||||||8
1607690840000|2020-12-11 12:47:20|1899.6|1899.3|1899.5|1899.2|1899.6|1899.3|1899.5|1899.2|2
1607690850000|2020-12-11 12:47:30|1899.8|1899.5|1899.7|1899.4|1899.8|1899.5|1899.7|1899.4|236
1607690860000|2020-12-11 12:47:40|1899.6|1899.3|1899.5|1899.2|1899.6|1899.3|1899.5|1899.2|119
1607690870000|2020-12-11 12:47:50|1899.4|1899.1|1899.6|1899.3|1899.6|1899.3|1899.4|1899.1|229
1607690880000|2020-12-11 12:48:00|1899.8|1899.5|1900.1|1899.8|1900.2|1899.9|1899.8|1899.5|12
1607690890000|2020-12-11 12:48:10|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|80
1607690900000|2020-12-11 12:48:20|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|1899.7|1899.4|5
1607690910000|2020-12-11 12:48:30|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|126
1607690920000|2020-12-11 12:48:40|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.6|1899.3|4
1607690930000|2020-12-11 12:48:50|1899.7|1899.4|1899.6|1899.3|1899.7|1899.4|1899.6|1899.3|126
1607690940000|2020-12-11 12:49:00|1899.7|1899.4|1899.8|1899.5|1899.8|1899.5|1899.7|1899.4|3
1607690950000|2020-12-11 12:49:10|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|4
1607690960000|2020-12-11 12:49:20|1899.8|1899.5|1900.1|1899.8|1900.1|1899.8|1899.8|1899.5|10
1607690970000|2020-12-11 12:49:30|1900|1899.7|1900|1899.7|1900|1899.7|1900|1899.7|4
1607690980000|2020-12-11 12:49:40|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1
1607690990000|2020-12-11 12:49:50|1900|1899.7|1900|1899.7|1900|1899.7|1900|1899.7|2
1607691000000|2020-12-11 12:50:00|1900.2|1899.9|1899.8|1899.5|1900.2|1899.9|1899.8|1899.5|8
1607691010000|2020-12-11 12:50:10|1899.9|1899.6|1900|1899.7|1900|1899.7|1899.9|1899.6|5
1607691020000|2020-12-11 12:50:20|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1
1607691030000|2020-12-11 12:50:30|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1
1607691040000|2020-12-11 12:50:40|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.6|1900.3|6
1607691050000|2020-12-11 12:50:50|1900.7|1900.4|1900.7|1900.4|1900.8|1900.5|1900.5|1900.2|13
1607691060000|2020-12-11 12:51:00|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|7
1607691070000|2020-12-11 12:51:10|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|3
1607691080000|2020-12-11 12:51:20|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|2
1607691090000|2020-12-11 12:51:30|1901|1900.7|1901|1900.7|1901.3|1901|1901|1900.7|11
1607691100000|2020-12-11 12:51:40|1901.3|1901|1901.3|1901|1901.4|1901.1|1901.3|1901|14
1607691110000|2020-12-11 12:51:50|1901.5|1901.2|1901.8|1901.5|1901.8|1901.5|1901.5|1901.2|14
1607691120000|2020-12-11 12:52:00|1901.7|1901.4|1901.7|1901.4|1901.8|1901.5|1901.7|1901.4|16
1607691130000|2020-12-11 12:52:10|1901.8|1901.5|1902|1901.7|1902|1901.7|1901.8|1901.5|12
1607691140000|2020-12-11 12:52:20|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1
1607691150000|2020-12-11 12:52:30|1902|1901.7|1902.1|1901.8|1902.4|1902.1|1901.9|1901.6|45
1607691160000|2020-12-11 12:52:40|1902.2|1901.9|1902.3|1902|1902.3|1902|1902|1901.7|7
1607691170000|2020-12-11 12:52:50|1902.2|1901.9|1902.4|1902.1|1902.4|1902.1|1902.2|1901.9|5
1607691180000|2020-12-11 12:53:00|1902.3|1902|1901.8|1901.5|1902.3|1902|1901.8|1901.5|13
1607691190000|2020-12-11 12:53:10|1902|1901.7|1902|1901.7|1902.2|1901.9|1902|1901.7|27
1607691200000|2020-12-11 12:53:20|1901.9|1901.6|1902|1901.7|1902.1|1901.8|1901.9|1901.6|24
1607691210000|2020-12-11 12:53:30|1901.8|1901.5|1902.1|1901.8|1902.1|1901.8|1901.8|1901.5|15
1607691220000|2020-12-11 12:53:40|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.9|1901.6|6
1607691230000|2020-12-11 12:53:50|1902.1|1901.8|1901.8|1901.5|1902.1|1901.8|1901.8|1901.5|7
1607691240000|2020-12-11 12:54:00|1902|1901.7|1901.9|1901.6|1902.1|1901.8|1901.9|1901.6|6
1607691250000|2020-12-11 12:54:10|1902|1901.7|1902.2|1901.9|1902.2|1901.9|1902|1901.7|9
1607691260000|2020-12-11 12:54:20|1902.3|1902|1902.1|1901.8|1902.3|1902|1902.1|1901.8|16
1607691270000|2020-12-11 12:54:30|1902.2|1901.9|1902|1901.7|1902.2|1901.9|1902|1901.7|11
1607691280000|2020-12-11 12:54:40|1901.9|1901.6|1902.1|1901.8|1902.1|1901.8|1901.9|1901.6|4
1607691290000|2020-12-11 12:54:50|1901.9|1901.6|1902|1901.7|1902|1901.7|1901.9|1901.6|22
1607691300000|2020-12-11 12:55:00|1901.9|1901.6|1902.1|1901.8|1902.1|1901.8|1901.9|1901.6|15
1607691310000|2020-12-11 12:55:10|1902.2|1901.9|1902.1|1901.8|1902.2|1901.9|1902.1|1901.8|12
1607691320000|2020-12-11 12:55:20|1902|1901.7|1902.1|1901.8|1902.1|1901.8|1901.9|1901.6|16
1607691330000|2020-12-11 12:55:30|1902|1901.7|1902.2|1901.9|1902.2|1901.9|1902|1901.7|34
1607691340000|2020-12-11 12:55:40|1902.3|1902|1902.2|1901.9|1902.3|1902|1902.2|1901.9|51
1607691350000|2020-12-11 12:55:50|1902.1|1901.8|1902.3|1902|1902.3|1902|1902.1|1901.8|9
1607691360000|2020-12-11 12:56:00|1902.1|1901.8|1901.7|1901.4|1902.1|1901.8|1901.7|1901.4|24
1607691370000|2020-12-11 12:56:10|||||||||2
1607691380000|2020-12-11 12:56:20|1901.8|1901.5|1901.7|1901.4|1901.8|1901.5|1901.7|1901.4|2
1607691390000|2020-12-11 12:56:30|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|1901.6|1901.3|8
1607691400000|2020-12-11 12:56:40|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|5
1607691410000|2020-12-11 12:56:50|1901.8|1901.5|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|4
1607691420000|2020-12-11 12:57:00|||||||||2
1607691430000|2020-12-11 12:57:10|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|7
1607691440000|2020-12-11 12:57:20|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|1
1607691450000|2020-12-11 12:57:30|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.4|1901.1|19
1607691460000|2020-12-11 12:57:40|1901.7|1901.4|1901.7|1901.4|1901.8|1901.5|1901.7|1901.4|5
1607691470000|2020-12-11 12:57:50|1901.6|1901.3|1901.7|1901.4|1901.7|1901.4|1901.6|1901.3|15
1607691480000|2020-12-11 12:58:00|1901.6|1901.3|1901.6|1901.3|1901.9|1901.6|1901.6|1901.3|25
1607691490000|2020-12-11 12:58:10|1901.5|1901.2|1901.6|1901.3|1901.6|1901.3|1901.5|1901.2|9
1607691500000|2020-12-11 12:58:20|1901.7|1901.4|1901.6|1901.3|1901.7|1901.4|1901.6|1901.3|7
1607691510000|2020-12-11 12:58:30|1901.7|1901.4|1901.9|1901.6|1902|1901.7|1901.7|1901.4|16
1607691520000|2020-12-11 12:58:40|1902.1|1901.8|1902|1901.7|1902.1|1901.8|1902|1901.7|4
1607691530000|2020-12-11 12:58:50|||||||||1
1607691540000|2020-12-11 12:59:00|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|3
1607691550000|2020-12-11 12:59:10|1902|1901.7|1902|1901.7|1902|1901.7|1902|1901.7|11
1607691560000|2020-12-11 12:59:20|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|5
1607691570000|2020-12-11 12:59:30|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|1901.8|1901.5|7
1607691580000|2020-12-11 12:59:40|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.7|1901.4|7
1607691590000|2020-12-11 12:59:50|1902|1901.7|1902|1901.7|1902|1901.7|1901.9|1901.6|14
1607691600000|2020-12-11 13:00:00|1901.8|1901.5|1901|1900.7|1901.8|1901.5|1901|1900.7|26
1607691610000|2020-12-11 13:00:10|1901.1|1900.8|1900.9|1900.6|1901.3|1901|1900.6|1900.3|234
1607691620000|2020-12-11 13:00:20|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.8|1900.5|12
1607691630000|2020-12-11 13:00:30|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.8|1900.5|8
1607691640000|2020-12-11 13:00:40|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.8|1900.5|11
1607691650000|2020-12-11 13:00:50|1901|1900.7|1901.2|1900.9|1901.2|1900.9|1901|1900.7|16
1607691660000|2020-12-11 13:01:00|1901.3|1901|1901.5|1901.2|1901.6|1901.3|1901.2|1900.9|25
1607691670000|2020-12-11 13:01:10|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|1901.7|1901.4|2
1607691680000|2020-12-11 13:01:20|1901.9|1901.6|1902|1901.7|1902.1|1901.8|1901.9|1901.6|11
1607691690000|2020-12-11 13:01:30|1902.1|1901.8|1902|1901.7|1902.1|1901.8|1902|1901.7|3
1607691700000|2020-12-11 13:01:40|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|44
1607691710000|2020-12-11 13:01:50|||||||||1
1607691720000|2020-12-11 13:02:00|1902|1901.7|1902|1901.7|1902.1|1901.8|1902|1901.7|5
1607691730000|2020-12-11 13:02:10|1902.2|1901.9|1902.3|1902|1902.3|1902|1902.2|1901.9|6
1607691740000|2020-12-11 13:02:20|1902.2|1901.9|1902|1901.7|1902.2|1901.9|1902|1901.7|98
1607691750000|2020-12-11 13:02:30|1902.1|1901.8|1902.1|1901.8|1902.2|1901.9|1902.1|1901.8|4
1607691760000|2020-12-11 13:02:40|1902|1901.7|1902|1901.7|1902|1901.7|1902|1901.7|5
1607691770000|2020-12-11 13:02:50|1902.1|1901.8|1902|1901.7|1902.2|1901.9|1902|1901.7|10
1607691780000|2020-12-11 13:03:00|1902.1|1901.8|1901.7|1901.4|1902.1|1901.8|1901.7|1901.4|14
1607691790000|2020-12-11 13:03:10|1901.9|1901.6|1901.8|1901.5|1901.9|1901.6|1901.8|1901.5|4
1607691800000|2020-12-11 13:03:20|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|1901.9|1901.6|3
1607691810000|2020-12-11 13:03:30|1901.8|1901.5|1901|1900.7|1901.8|1901.5|1901|1900.7|82
1607691820000|2020-12-11 13:03:40|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|13
1607691830000|2020-12-11 13:03:50|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|17
1607691840000|2020-12-11 13:04:00|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|42
1607691850000|2020-12-11 13:04:10|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.8|1900.5|37
1607691860000|2020-12-11 13:04:20|1901|1900.7|1900.8|1900.5|1901|1900.7|1900.8|1900.5|5
1607691870000|2020-12-11 13:04:30|||||||||1
1607691880000|2020-12-11 13:04:40|1901.1|1900.8|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|11
1607691890000|2020-12-11 13:04:50|1901|1900.7|1900.8|1900.5|1901|1900.7|1900.7|1900.4|15
1607691900000|2020-12-11 13:05:00|||||||||6
1607691910000|2020-12-11 13:05:10|1900.9|1900.6|1901|1900.7|1901.1|1900.8|1900.9|1900.6|4
1607691920000|2020-12-11 13:05:20|1901.2|1900.9|1900.9|1900.6|1901.2|1900.9|1900.9|1900.6|12
1607691930000|2020-12-11 13:05:30|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|9
1607691940000|2020-12-11 13:05:40|||||||||7
1607691950000|2020-12-11 13:05:50|1900.7|1900.4|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|13
1607691960000|2020-12-11 13:06:00|1900.8|1900.5|1901.1|1900.8|1901.2|1900.9|1900.8|1900.5|33
1607691970000|2020-12-11 13:06:10|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|5
1607691980000|2020-12-11 13:06:20|1901.1|1900.8|1901|1900.7|1901.1|1900.8|1901|1900.7|3
1607691990000|2020-12-11 13:06:30|1901.1|1900.8|1901|1900.7|1901.1|1900.8|1901|1900.7|2
1607692000000|2020-12-11 13:06:40|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|4
1607692010000|2020-12-11 13:06:50|1901.1|1900.8|1900.9|1900.6|1901.1|1900.8|1900.9|1900.6|10
1607692020000|2020-12-11 13:07:00|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|5
1607692030000|2020-12-11 13:07:10|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|4
1607692040000|2020-12-11 13:07:20|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|1
1607692050000|2020-12-11 13:07:30|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|6
1607692060000|2020-12-11 13:07:40|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|4
1607692070000|2020-12-11 13:07:50|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|1
1607692080000|2020-12-11 13:08:00|1900.9|1900.6|1900.6|1900.3|1901|1900.7|1900.6|1900.3|24
1607692090000|2020-12-11 13:08:10|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.2|1899.9|15
1607692100000|2020-12-11 13:08:20|1901.1|1900.8|1901.1|1900.8|1901.3|1901|1901.1|1900.8|54
1607692110000|2020-12-11 13:08:30|1901.2|1900.9|1901.5|1901.2|1901.5|1901.2|1901.2|1900.9|21
1607692120000|2020-12-11 13:08:40|1901.4|1901.1|1901.1|1900.8|1901.4|1901.1|1900.9|1900.6|64
1607692130000|2020-12-11 13:08:50|1901.2|1900.9|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|5
1607692140000|2020-12-11 13:09:00|1901|1900.7|1900.7|1900.4|1901|1900.7|1900.7|1900.4|17
1607692150000|2020-12-11 13:09:10|1900.6|1900.3|1900.7|1900.4|1900.8|1900.5|1900.6|1900.3|30
1607692160000|2020-12-11 13:09:20|1900.8|1900.5|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|13
1607692170000|2020-12-11 13:09:30|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|18
1607692180000|2020-12-11 13:09:40|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|17
1607692190000|2020-12-11 13:09:50|1900.8|1900.5|1901.6|1901.3|1901.6|1901.3|1900.6|1900.3|129
1607692200000|2020-12-11 13:10:00|1901.5|1901.2|1901.1|1900.8|1901.5|1901.2|1901|1900.7|35
1607692210000|2020-12-11 13:10:10|1901|1900.7|1901|1900.7|1901.1|1900.8|1901|1900.7|7
1607692220000|2020-12-11 13:10:20|1900.9|1900.6|1901.3|1901|1901.3|1901|1900.9|1900.6|22
1607692230000|2020-12-11 13:10:30|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|585
1607692240000|2020-12-11 13:10:40|1901.1|1900.8|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|287
1607692250000|2020-12-11 13:10:50|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|306
1607692260000|2020-12-11 13:11:00|||||||||6
1607692270000|2020-12-11 13:11:10|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|4
1607692280000|2020-12-11 13:11:20|1900.8|1900.5|1900.5|1900.2|1900.8|1900.5|1900.5|1900.2|6
1607692290000|2020-12-11 13:11:30|1900.6|1900.3|1900.9|1900.6|1900.9|1900.6|1900.6|1900.3|15
1607692300000|2020-12-11 13:11:40|1901|1900.7|1901.1|1900.8|1901.1|1900.8|1901|1900.7|5
1607692310000|2020-12-11 13:11:50|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|23
1607692320000|2020-12-11 13:12:00|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.1|1900.8|18
1607692330000|2020-12-11 13:12:10|1901.5|1901.2|1901.5|1901.2|1901.5|1901.2|1901.4|1901.1|219
1607692340000|2020-12-11 13:12:20|1901.7|1901.4|1901.4|1901.1|1901.7|1901.4|1901.4|1901.1|342
1607692350000|2020-12-11 13:12:30|1901.2|1900.9|1900.8|1900.5|1901.4|1901.1|1900.8|1900.5|48
1607692360000|2020-12-11 13:12:40|1900.7|1900.4|1900|1899.7|1900.7|1900.4|1900|1899.7|27
1607692370000|2020-12-11 13:12:50|1900.3|1900|1900|1899.7|1900.4|1900.1|1900|1899.7|23
1607692380000|2020-12-11 13:13:00|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|11
1607692390000|2020-12-11 13:13:10|1900|1899.7|1899.6|1899.3|1900|1899.7|1899.6|1899.3|20
1607692400000|2020-12-11 13:13:20|1899.8|1899.5|1900|1899.7|1900.1|1899.8|1899.8|1899.5|22
1607692410000|2020-12-11 13:13:30|1900.3|1900|1900.4|1900.1|1900.4|1900.1|1900.3|1900|4
1607692420000|2020-12-11 13:13:40|1900.5|1900.2|1900.5|1900.2|1900.6|1900.3|1900.5|1900.2|7
1607692430000|2020-12-11 13:13:50|||||||||3
1607692440000|2020-12-11 13:14:00|1900.4|1900.1|1900.5|1900.2|1900.5|1900.2|1900.4|1900.1|4
1607692450000|2020-12-11 13:14:10|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|7
1607692460000|2020-12-11 13:14:20|1900.5|1900.2|1900.1|1899.8|1900.5|1900.2|1900.1|1899.8|5
1607692470000|2020-12-11 13:14:30|1900.2|1899.9|1900.3|1900|1900.3|1900|1900.2|1899.9|3
1607692480000|2020-12-11 13:14:40|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|1900.6|1900.3|4
1607692490000|2020-12-11 13:14:50|1900.7|1900.4|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|5
1607692500000|2020-12-11 13:15:00|1900.7|1900.4|1900.9|1900.6|1900.9|1900.6|1900.7|1900.4|2
1607692510000|2020-12-11 13:15:10|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|5
1607692520000|2020-12-11 13:15:20|1900.8|1900.5|1900.7|1900.4|1900.8|1900.5|1900.7|1900.4|10
1607692530000|2020-12-11 13:15:30|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|16
1607692540000|2020-12-11 13:15:40|||||||||1
1607692550000|2020-12-11 13:15:50|1900.6|1900.3|1900.5|1900.2|1900.6|1900.3|1900.5|1900.2|7
1607692560000|2020-12-11 13:16:00|1900.7|1900.4|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|200
1607692570000|2020-12-11 13:16:10|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1
1607692580000|2020-12-11 13:16:20|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|2
1607692590000|2020-12-11 13:16:30|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|2
1607692600000|2020-12-11 13:16:40|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|2
1607692610000|2020-12-11 13:16:50|1901.1|1900.8|1901.2|1900.9|1901.2|1900.9|1901.1|1900.8|4
1607692620000|2020-12-11 13:17:00|1901.4|1901.1|1901.3|1901|1901.4|1901.1|1901.3|1901|4
1607692630000|2020-12-11 13:17:10|1901.2|1900.9|1901.2|1900.9|1901.3|1901|1901.1|1900.8|15
1607692640000|2020-12-11 13:17:20|1900.9|1900.6|1900.8|1900.5|1901.1|1900.8|1900.8|1900.5|13
1607692650000|2020-12-11 13:17:30|1901.3|1901|1900.7|1900.4|1901.3|1901|1900.7|1900.4|12
1607692660000|2020-12-11 13:17:40|1900.8|1900.5|1900.7|1900.4|1901|1900.7|1900.7|1900.4|10
1607692670000|2020-12-11 13:17:50|1900.8|1900.5|1901|1900.7|1901|1900.7|1900.8|1900.5|6
1607692680000|2020-12-11 13:18:00|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.8|1900.5|4
1607692690000|2020-12-11 13:18:10|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|5
1607692700000|2020-12-11 13:18:20|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|308
1607692710000|2020-12-11 13:18:30|1900.7|1900.4|1900.4|1900.1|1900.8|1900.5|1900.4|1900.1|36
1607692720000|2020-12-11 13:18:40|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.6|1900.3|4
1607692730000|2020-12-11 13:18:50|1901.2|1900.9|1900.9|1900.6|1901.2|1900.9|1900.9|1900.6|10
1607692740000|2020-12-11 13:19:00|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|4
1607692750000|2020-12-11 13:19:10|||||||||1
1607692760000|2020-12-11 13:19:20|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|2
1607692770000|2020-12-11 13:19:30|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|6
1607692780000|2020-12-11 13:19:40|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1
1607692790000|2020-12-11 13:19:50|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|2
1607692800000|2020-12-11 13:20:00|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.9|1900.6|6
1607692810000|2020-12-11 13:20:10|1900.8|1900.5|1900.5|1900.2|1900.8|1900.5|1900.5|1900.2|20
1607692820000|2020-12-11 13:20:20|1900.4|1900.1|1900.5|1900.2|1900.5|1900.2|1900.4|1900.1|3
1607692830000|2020-12-11 13:20:30|1900.6|1900.3|1900.7|1900.4|1900.8|1900.5|1900.6|1900.3|7
1607692840000|2020-12-11 13:20:40|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|4
1607692850000|2020-12-11 13:20:50|||||||||6
1607692860000|2020-12-11 13:21:00|1901.1|1900.8|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|16
1607692870000|2020-12-11 13:21:10|1901|1900.7|1900.9|1900.6|1901|1900.7|1900.9|1900.6|5
1607692880000|2020-12-11 13:21:20|||||||||36
1607692890000|2020-12-11 13:21:30|1900.7|1900.4|1900.4|1900.1|1900.7|1900.4|1900.4|1900.1|11
1607692900000|2020-12-11 13:21:40|1900.6|1900.3|1900.5|1900.2|1900.6|1900.3|1900.5|1900.2|2
1607692910000|2020-12-11 13:21:50|1900|1899.7|1900.2|1899.9|1900.4|1900.1|1900|1899.7|36
1607692920000|2020-12-11 13:22:00|1900.1|1899.8|1900.5|1900.2|1900.5|1900.2|1900.1|1899.8|13
1607692930000|2020-12-11 13:22:10|1900.6|1900.3|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|4
1607692940000|2020-12-11 13:22:20|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|5
1607692950000|2020-12-11 13:22:30|1900.7|1900.4|1900.7|1900.4|1900.7|1900.4|1900.6|1900.3|8
1607692960000|2020-12-11 13:22:40|||||||||3
1607692970000|2020-12-11 13:22:50|1900.8|1900.5|1900.6|1900.3|1900.8|1900.5|1900.6|1900.3|8
1607692980000|2020-12-11 13:23:00|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1
1607692990000|2020-12-11 13:23:10|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|12
1607693000000|2020-12-11 13:23:20|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.7|1900.4|7
1607693010000|2020-12-11 13:23:30|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|2
1607693020000|2020-12-11 13:23:40|1900.8|1900.5|1900.9|1900.6|1900.9|1900.6|1900.8|1900.5|3
1607693030000|2020-12-11 13:23:50|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1
1607693040000|2020-12-11 13:24:00|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|2
1607693050000|2020-12-11 13:24:10|1900.8|1900.5|1900.6|1900.3|1900.8|1900.5|1900.6|1900.3|9
1607693060000|2020-12-11 13:24:20|1900.4|1900.1|1900.2|1899.9|1900.4|1900.1|1900.2|1899.9|9
1607693070000|2020-12-11 13:24:30|1900.4|1900.1|1900.4|1900.1|1900.4|1900.1|1900.3|1900|6
1607693080000|2020-12-11 13:24:40|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|1900.5|1900.2|2
1607693090000|2020-12-11 13:24:50|||||||||2
1607693100000|2020-12-11 13:25:00|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|3
1607693110000|2020-12-11 13:25:10|1900.9|1900.6|1900.7|1900.4|1900.9|1900.6|1900.7|1900.4|3
1607693120000|2020-12-11 13:25:20|1900.9|1900.6|1901.1|1900.8|1901.1|1900.8|1900.9|1900.6|5
1607693130000|2020-12-11 13:25:30|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1
1607693140000|2020-12-11 13:25:40|1901.3|1901|1901.1|1900.8|1901.3|1901|1901.1|1900.8|15
1607693150000|2020-12-11 13:25:50|||||||||251
1607693160000|2020-12-11 13:26:00|1901.2|1900.9|1901.1|1900.8|1901.2|1900.9|1901.1|1900.8|4
1607693170000|2020-12-11 13:26:10|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|11
1607693180000|2020-12-11 13:26:20|||||||||3
1607693190000|2020-12-11 13:26:30|1901.1|1900.8|1901|1900.7|1901.1|1900.8|1901|1900.7|4
1607693200000|2020-12-11 13:26:40|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|841
1607693210000|2020-12-11 13:26:50|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1
1607693220000|2020-12-11 13:27:00|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|3
1607693230000|2020-12-11 13:27:10|1900.9|1900.6|1901|1900.7|1901|1900.7|1900.9|1900.6|7
1607693240000|2020-12-11 13:27:20|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|1900.8|1900.5|5
1607693250000|2020-12-11 13:27:30|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|2
1607693260000|2020-12-11 13:27:40|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|8
1607693270000|2020-12-11 13:27:50|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|1
1607693280000|2020-12-11 13:28:00|1901|1900.7|1901|1900.7|1901|1900.7|1901|1900.7|4
1607693290000|2020-12-11 13:28:10|1901.2|1900.9|1901.3|1901|1901.3|1901|1901.2|1900.9|8
1607693300000|2020-12-11 13:28:20|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|5
1607693310000|2020-12-11 13:28:30|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|2
1607693320000|2020-12-11 13:28:40|||||||||1
1607693330000|2020-12-11 13:28:50|||||||||1
1607693340000|2020-12-11 13:29:00|1901.2|1900.9|1901.2|1900.9|1901.2|1900.9|1901|1900.7|262
1607693350000|2020-12-11 13:29:10|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|1
1607693360000|2020-12-11 13:29:20|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1
1607693370000|2020-12-11 13:29:30|1901.2|1900.9|1901.4|1901.1|1901.4|1901.1|1901.2|1900.9|320
1607693380000|2020-12-11 13:29:40|1901.3|1901|1901.3|1901|1901.3|1901|1901.3|1901|1
1607693390000|2020-12-11 13:29:50|1901.5|1901.2|1901.6|1901.3|1901.6|1901.3|1901.5|1901.2|4
1607693400000|2020-12-11 13:30:00|1901.4|1901.1|1902.3|1902|1902.9|1902.6|1901.4|1901.1|270
1607693410000|2020-12-11 13:30:10|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902.4|1902.1|16
1607693420000|2020-12-11 13:30:20|1902.7|1902.4|1902.8|1902.5|1902.8|1902.5|1902.5|1902.2|11
1607693430000|2020-12-11 13:30:30|1902.9|1902.6|1902.8|1902.5|1903|1902.7|1902.7|1902.4|14
1607693440000|2020-12-11 13:30:40|1902.7|1902.4|1902.7|1902.4|1902.8|1902.5|1902.6|1902.3|48
1607693450000|2020-12-11 13:30:50|1902.8|1902.5|1902.9|1902.6|1903|1902.7|1902.7|1902.4|13
1607693460000|2020-12-11 13:31:00|1902.8|1902.5|1902.7|1902.4|1902.8|1902.5|1902.7|1902.4|12
1607693470000|2020-12-11 13:31:10|||||||||2
1607693480000|2020-12-11 13:31:20|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|322
1607693490000|2020-12-11 13:31:30|1902.6|1902.3|1902.5|1902.2|1902.6|1902.3|1902.5|1902.2|254
1607693500000|2020-12-11 13:31:40|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|119
1607693510000|2020-12-11 13:31:50|1902.5|1902.2|1902.1|1901.8|1902.5|1902.2|1902.1|1901.8|24
1607693520000|2020-12-11 13:32:00|1902.2|1901.9|1902.4|1902.1|1902.4|1902.1|1902.2|1901.9|130
1607693530000|2020-12-11 13:32:10|1902.7|1902.4|1902.8|1902.5|1902.9|1902.6|1902.6|1902.3|10
1607693540000|2020-12-11 13:32:20|1902.9|1902.6|1903.3|1903|1903.3|1903|1902.9|1902.6|41
1607693550000|2020-12-11 13:32:30|1903.5|1903.2|1903.8|1903.5|1903.8|1903.5|1903.4|1903.1|665
1607693560000|2020-12-11 13:32:40|1904|1903.7|1904.3|1904|1904.4|1904.1|1904|1903.7|25
1607693570000|2020-12-11 13:32:50|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.2|1903.9|186
1607693580000|2020-12-11 13:33:00|1904.5|1904.2|1905.3|1905|1905.4|1905.1|1904.5|1904.2|43
1607693590000|2020-12-11 13:33:10|1905.1|1904.8|1905.3|1905|1905.3|1905|1905.1|1904.8|16
1607693600000|2020-12-11 13:33:20|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|6
1607693610000|2020-12-11 13:33:30|1905.1|1904.8|1904.9|1904.6|1905.2|1904.9|1904.9|1904.6|9
1607693620000|2020-12-11 13:33:40|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|8
1607693630000|2020-12-11 13:33:50|1904.9|1904.6|1905|1904.7|1905|1904.7|1904.9|1904.6|12
1607693640000|2020-12-11 13:34:00|1905.1|1904.8|1905.2|1904.9|1905.3|1905|1905.1|1904.8|10
1607693650000|2020-12-11 13:34:10|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.3|1905|7
1607693660000|2020-12-11 13:34:20|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|8
1607693670000|2020-12-11 13:34:30|1905.4|1905.1|1905.6|1905.3|1905.6|1905.3|1905.4|1905.1|10
1607693680000|2020-12-11 13:34:40|1905.5|1905.2|1905.2|1904.9|1905.6|1905.3|1905.2|1904.9|12
1607693690000|2020-12-11 13:34:50|1904.9|1904.6|1904.7|1904.4|1904.9|1904.6|1904.7|1904.4|16
1607693700000|2020-12-11 13:35:00|1904.6|1904.3|1904.7|1904.4|1904.7|1904.4|1904.6|1904.3|12
1607693710000|2020-12-11 13:35:10|1904.9|1904.6|1905|1904.7|1905|1904.7|1904.9|1904.6|14
1607693720000|2020-12-11 13:35:20|1904.9|1904.6|1904.7|1904.4|1904.9|1904.6|1904.7|1904.4|11
1607693730000|2020-12-11 13:35:30|1904.6|1904.3|1904.2|1903.9|1904.6|1904.3|1904.2|1903.9|109
1607693740000|2020-12-11 13:35:40|1904.3|1904|1904.1|1903.8|1904.3|1904|1904.1|1903.8|6
1607693750000|2020-12-11 13:35:50|1904|1903.7|1904.2|1903.9|1904.2|1903.9|1904|1903.7|8
1607693760000|2020-12-11 13:36:00|1904.3|1904|1904.2|1903.9|1904.4|1904.1|1904.2|1903.9|15
1607693770000|2020-12-11 13:36:10|1904.1|1903.8|1903.8|1903.5|1904.1|1903.8|1903.8|1903.5|7
1607693780000|2020-12-11 13:36:20|||||||||1
1607693790000|2020-12-11 13:36:30|1903.6|1903.3|1903.4|1903.1|1903.7|1903.4|1903.4|1903.1|208
1607693800000|2020-12-11 13:36:40|1903.5|1903.2|1903.5|1903.2|1903.5|1903.2|1903.5|1903.2|202
1607693810000|2020-12-11 13:36:50|1903.4|1903.1|1903.5|1903.2|1903.5|1903.2|1903.4|1903.1|12
1607693820000|2020-12-11 13:37:00|1903.6|1903.3|1903.7|1903.4|1903.9|1903.6|1903.6|1903.3|14
1607693830000|2020-12-11 13:37:10|||||||||1
1607693840000|2020-12-11 13:37:20|1903.8|1903.5|1904.1|1903.8|1904.1|1903.8|1903.8|1903.5|4
1607693850000|2020-12-11 13:37:30|1904|1903.7|1904|1903.7|1904|1903.7|1904|1903.7|5
1607693860000|2020-12-11 13:37:40|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|5
1607693870000|2020-12-11 13:37:50|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.7|1903.4|11
1607693880000|2020-12-11 13:38:00|1904.1|1903.8|1904.2|1903.9|1904.2|1903.9|1904.1|1903.8|6
1607693890000|2020-12-11 13:38:10|1904.3|1904|1903.9|1903.6|1904.3|1904|1903.9|1903.6|7
1607693900000|2020-12-11 13:38:20|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.9|1903.6|7
1607693910000|2020-12-11 13:38:30|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|39
1607693920000|2020-12-11 13:38:40|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|1904.1|1903.8|20
1607693930000|2020-12-11 13:38:50|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|11
1607693940000|2020-12-11 13:39:00|1904.2|1903.9|1904.3|1904|1904.3|1904|1904|1903.7|17
1607693950000|2020-12-11 13:39:10|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|4
1607693960000|2020-12-11 13:39:20|1904.4|1904.1|1904.3|1904|1904.4|1904.1|1904.3|1904|4
1607693970000|2020-12-11 13:39:30|1904.2|1903.9|1904|1903.7|1904.2|1903.9|1904|1903.7|8
1607693980000|2020-12-11 13:39:40|1904.2|1903.9|1904|1903.7|1904.2|1903.9|1903.7|1903.4|139
1607693990000|2020-12-11 13:39:50|1904.1|1903.8|1904.2|1903.9|1904.2|1903.9|1904.1|1903.8|5
1607694000000|2020-12-11 13:40:00|1904.4|1904.1|1904.6|1904.3|1904.7|1904.4|1904.4|1904.1|14
1607694010000|2020-12-11 13:40:10|1904.4|1904.1|1904.5|1904.2|1904.5|1904.2|1904.4|1904.1|13
1607694020000|2020-12-11 13:40:20|1904.4|1904.1|1904.2|1903.9|1904.4|1904.1|1904.2|1903.9|5
1607694030000|2020-12-11 13:40:30|1904.3|1904|1904.4|1904.1|1904.4|1904.1|1904.3|1904|12
1607694040000|2020-12-11 13:40:40|1904.5|1904.2|1904.6|1904.3|1904.6|1904.3|1904.5|1904.2|7
1607694050000|2020-12-11 13:40:50|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1904.4|1904.1|1
1607694060000|2020-12-11 13:41:00|1904.5|1904.2|1904.4|1904.1|1904.7|1904.4|1904.4|1904.1|10
1607694070000|2020-12-11 13:41:10|1904.6|1904.3|1904.5|1904.2|1904.6|1904.3|1904.5|1904.2|2
1607694080000|2020-12-11 13:41:20|1904.4|1904.1|1904|1903.7|1904.4|1904.1|1904|1903.7|8
1607694090000|2020-12-11 13:41:30|1904.2|1903.9|1904.3|1904|1904.4|1904.1|1904.2|1903.9|13
1607694100000|2020-12-11 13:41:40|1904.5|1904.2|1904.1|1903.8|1904.5|1904.2|1904.1|1903.8|13
1607694110000|2020-12-11 13:41:50|1903.9|1903.6|1903.5|1903.2|1904|1903.7|1903.5|1903.2|23
1607694120000|2020-12-11 13:42:00|1903.6|1903.3|1903.5|1903.2|1903.6|1903.3|1903.4|1903.1|19
1607694130000|2020-12-11 13:42:10|1903.7|1903.4|1903.6|1903.3|1903.7|1903.4|1903.6|1903.3|161
1607694140000|2020-12-11 13:42:20|1903.9|1903.6|1904|1903.7|1904.1|1903.8|1903.9|1903.6|16
1607694150000|2020-12-11 13:42:30|1903.9|1903.6|1903.9|1903.6|1904|1903.7|1903.9|1903.6|254
1607694160000|2020-12-11 13:42:40|1903.8|1903.5|1903.9|1903.6|1903.9|1903.6|1903.8|1903.5|684
1607694170000|2020-12-11 13:42:50|||||||||27
1607694180000|2020-12-11 13:43:00|1904|1903.7|1904|1903.7|1904|1903.7|1904|1903.7|3
1607694190000|2020-12-11 13:43:10|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|3
1607694200000|2020-12-11 13:43:20|1904|1903.7|1904.1|1903.8|1904.1|1903.8|1904|1903.7|5
1607694210000|2020-12-11 13:43:30|1903.9|1903.6|1903.8|1903.5|1903.9|1903.6|1903.8|1903.5|5
1607694220000|2020-12-11 13:43:40|1903.9|1903.6|1903.7|1903.4|1903.9|1903.6|1903.7|1903.4|14
1607694230000|2020-12-11 13:43:50|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|1903.8|1903.5|2
1607694240000|2020-12-11 13:44:00|1903.6|1903.3|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|411
1607694250000|2020-12-11 13:44:10|1903.8|1903.5|1903.7|1903.4|1903.8|1903.5|1903.7|1903.4|94
1607694260000|2020-12-11 13:44:20|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|6
1607694270000|2020-12-11 13:44:30|||||||||1
1607694280000|2020-12-11 13:44:40|1903.7|1903.4|1903.7|1903.4|1903.7|1903.4|1903.7|1903.4|3
1607694290000|2020-12-11 13:44:50|1903.6|1903.3|1902.8|1902.5|1903.6|1903.3|1902.5|1902.2|294
1607694300000|2020-12-11 13:45:00|1902.9|1902.6|1903.1|1902.8|1903.4|1903.1|1902.9|1902.6|22
1607694310000|2020-12-11 13:45:10|1903|1902.7|1902.7|1902.4|1903|1902.7|1902.7|1902.4|8
1607694320000|2020-12-11 13:45:20|1902.6|1902.3|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|10
1607694330000|2020-12-11 13:45:30|1902.9|1902.6|1902.7|1902.4|1902.9|1902.6|1902.7|1902.4|8
1607694340000|2020-12-11 13:45:40|1902.8|1902.5|1902.6|1902.3|1902.9|1902.6|1902.6|1902.3|10
1607694350000|2020-12-11 13:45:50|1902.7|1902.4|1902.8|1902.5|1902.8|1902.5|1902.7|1902.4|6
1607694360000|2020-12-11 13:46:00|1902.9|1902.6|1902.8|1902.5|1902.9|1902.6|1902.8|1902.5|26
1607694370000|2020-12-11 13:46:10|1903|1902.7|1903.4|1903.1|1903.4|1903.1|1903|1902.7|14
1607694380000|2020-12-11 13:46:20|1903.5|1903.2|1903.4|1903.1|1903.5|1903.2|1903.4|1903.1|10
1607694390000|2020-12-11 13:46:30|1903.6|1903.3|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|20
1607694400000|2020-12-11 13:46:40|1903.5|1903.2|1903.4|1903.1|1903.5|1903.2|1903.2|1902.9|23
1607694410000|2020-12-11 13:46:50|1903.5|1903.2|1903.4|1903.1|1903.5|1903.2|1903.4|1903.1|5
1607694420000|2020-12-11 13:47:00|1903.5|1903.2|1903.5|1903.2|1903.6|1903.3|1903.5|1903.2|5
1607694430000|2020-12-11 13:47:10|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.3|1903|7
1607694440000|2020-12-11 13:47:20|1903.3|1903|1903.2|1902.9|1903.3|1903|1903.2|1902.9|9
1607694450000|2020-12-11 13:47:30|||||||||13
1607694460000|2020-12-11 13:47:40|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|1903.1|1902.8|4
1607694470000|2020-12-11 13:47:50|1903|1902.7|1902.9|1902.6|1903|1902.7|1902.9|1902.6|10
1607694480000|2020-12-11 13:48:00|1903|1902.7|1903.1|1902.8|1903.2|1902.9|1903|1902.7|9
1607694490000|2020-12-11 13:48:10|||||||||1
1607694500000|2020-12-11 13:48:20|||||||||3
1607694510000|2020-12-11 13:48:30|1903|1902.7|1903|1902.7|1903|1902.7|1902.9|1902.6|8
1607694520000|2020-12-11 13:48:40|1902.9|1902.6|1903|1902.7|1903|1902.7|1902.9|1902.6|11
1607694530000|2020-12-11 13:48:50|1902.8|1902.5|1902.5|1902.2|1902.8|1902.5|1902.5|1902.2|15
1607694540000|2020-12-11 13:49:00|||||||||4
1607694550000|2020-12-11 13:49:10|1902.6|1902.3|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|4
1607694560000|2020-12-11 13:49:20|1902.2|1901.9|1902.3|1902|1902.3|1902|1902.2|1901.9|305
1607694570000|2020-12-11 13:49:30|1902.1|1901.8|1902.5|1902.2|1902.6|1902.3|1902.1|1901.8|16
1607694580000|2020-12-11 13:49:40|1902.6|1902.3|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|3
1607694590000|2020-12-11 13:49:50|1902.6|1902.3|1902.3|1902|1902.6|1902.3|1902.3|1902|4
1607694600000|2020-12-11 13:50:00|1902.8|1902.5|1902.8|1902.5|1902.9|1902.6|1902.8|1902.5|5
1607694610000|2020-12-11 13:50:10|1902.7|1902.4|1902.5|1902.2|1902.7|1902.4|1902.5|1902.2|3
1607694620000|2020-12-11 13:50:20|1902.8|1902.5|1902.8|1902.5|1902.8|1902.5|1902.8|1902.5|1
1607694630000|2020-12-11 13:50:30|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|3
1607694640000|2020-12-11 13:50:40|1902.8|1902.5|1902.3|1902|1902.8|1902.5|1902.3|1902|11
1607694650000|2020-12-11 13:50:50|1902.1|1901.8|1902.2|1901.9|1902.2|1901.9|1902.1|1901.8|6
1607694660000|2020-12-11 13:51:00|1902.1|1901.8|1902.3|1902|1902.5|1902.2|1902.1|1901.8|9
1607694670000|2020-12-11 13:51:10|1902|1901.7|1902.1|1901.8|1902.1|1901.8|1902|1901.7|118
1607694680000|2020-12-11 13:51:20|1902|1901.7|1902|1901.7|1902|1901.7|1902|1901.7|3
1607694690000|2020-12-11 13:51:30|1902.1|1901.8|1901.9|1901.6|1902.1|1901.8|1901.9|1901.6|6
1607694700000|2020-12-11 13:51:40|1902|1901.7|1902|1901.7|1902|1901.7|1902|1901.7|3
1607694710000|2020-12-11 13:51:50|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|1902.1|1901.8|3
1607694720000|2020-12-11 13:52:00|1902|1901.7|1902.7|1902.4|1902.7|1902.4|1902|1901.7|5
1607694730000|2020-12-11 13:52:10|1903|1902.7|1902.8|1902.5|1903|1902.7|1902.8|1902.5|3
1607694740000|2020-12-11 13:52:20|||||||||1
1607694750000|2020-12-11 13:52:30|1902.9|1902.6|1902.8|1902.5|1902.9|1902.6|1902.8|1902.5|15
1607694760000|2020-12-11 13:52:40|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1902.7|1902.4|1
1607694770000|2020-12-11 13:52:50|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|1902.6|1902.3|3
1607694780000|2020-12-11 13:53:00|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|5
1607694790000|2020-12-11 13:53:10|1902.6|1902.3|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|6
1607694800000|2020-12-11 13:53:20|1903.5|1903.2|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|61
1607694810000|2020-12-11 13:53:30|1903.5|1903.2|1903.9|1903.6|1903.9|1903.6|1903.5|1903.2|27
1607694820000|2020-12-11 13:53:40|1903.7|1903.4|1904.1|1903.8|1904.2|1903.9|1903.7|1903.4|52
1607694830000|2020-12-11 13:53:50|1904|1903.7|1903.9|1903.6|1904|1903.7|1903.9|1903.6|6
1607694840000|2020-12-11 13:54:00|1903.8|1903.5|1903.9|1903.6|1903.9|1903.6|1903.8|1903.5|8
1607694850000|2020-12-11 13:54:10|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1903.9|1903.6|6
1607694860000|2020-12-11 13:54:20|1903.9|1903.6|1904.1|1903.8|1904.2|1903.9|1903.9|1903.6|28
1607694870000|2020-12-11 13:54:30|1904|1903.7|1904.1|1903.8|1904.2|1903.9|1903.9|1903.6|28
1607694880000|2020-12-11 13:54:40|1904|1903.7|1904.1|1903.8|1904.2|1903.9|1903.9|1903.6|33
1607694890000|2020-12-11 13:54:50|1904.3|1904|1904.1|1903.8|1904.3|1904|1904.1|1903.8|62
1607694900000|2020-12-11 13:55:00|1904.3|1904|1904.8|1904.5|1904.8|1904.5|1904.3|1904|48
1607694910000|2020-12-11 13:55:10|1904.7|1904.4|1904.7|1904.4|1904.8|1904.5|1904.6|1904.3|11
1607694920000|2020-12-11 13:55:20|1904.6|1904.3|1904.4|1904.1|1904.6|1904.3|1904.4|1904.1|10
1607694930000|2020-12-11 13:55:30|1904.2|1903.9|1904.3|1904|1904.3|1904|1904.1|1903.8|23
1607694940000|2020-12-11 13:55:40|1904.2|1903.9|1904.2|1903.9|1904.2|1903.9|1904.1|1903.8|7
1607694950000|2020-12-11 13:55:50|1904.4|1904.1|1904.1|1903.8|1904.4|1904.1|1904.1|1903.8|11
1607694960000|2020-12-11 13:56:00|1904.3|1904|1904.4|1904.1|1904.4|1904.1|1904.3|1904|16
1607694970000|2020-12-11 13:56:10|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|262
1607694980000|2020-12-11 13:56:20|1904.4|1904.1|1904.3|1904|1904.4|1904.1|1904.3|1904|16
1607694990000|2020-12-11 13:56:30|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|84
1607695000000|2020-12-11 13:56:40|1904.2|1903.9|1903.8|1903.5|1904.2|1903.9|1903.8|1903.5|37
1607695010000|2020-12-11 13:56:50|1904|1903.7|1904.1|1903.8|1904.1|1903.8|1904|1903.7|9
1607695020000|2020-12-11 13:57:00|1904.2|1903.9|1903.9|1903.6|1904.3|1904|1903.9|1903.6|35
1607695030000|2020-12-11 13:57:10|1903.8|1903.5|1903.8|1903.5|1903.9|1903.6|1903.8|1903.5|14
1607695040000|2020-12-11 13:57:20|1904.1|1903.8|1904.3|1904|1904.3|1904|1904|1903.7|14
1607695050000|2020-12-11 13:57:30|1904.4|1904.1|1904|1903.7|1904.4|1904.1|1903.9|1903.6|40
1607695060000|2020-12-11 13:57:40|1904.2|1903.9|1903.9|1903.6|1904.2|1903.9|1903.9|1903.6|23
1607695070000|2020-12-11 13:57:50|1904.2|1903.9|1904.1|1903.8|1904.2|1903.9|1904.1|1903.8|9
1607695080000|2020-12-11 13:58:00|1904.2|1903.9|1904.5|1904.2|1904.8|1904.5|1904.2|1903.9|35
1607695090000|2020-12-11 13:58:10|1904.6|1904.3|1904.4|1904.1|1904.6|1904.3|1904.4|1904.1|16
1607695100000|2020-12-11 13:58:20|1904.5|1904.2|1904.5|1904.2|1904.7|1904.4|1904.5|1904.2|18
1607695110000|2020-12-11 13:58:30|1904.7|1904.4|1905.4|1905.1|1905.4|1905.1|1904.7|1904.4|54
1607695120000|2020-12-11 13:58:40|1905.3|1905|1905.4|1905.1|1905.5|1905.2|1905.3|1905|13
1607695130000|2020-12-11 13:58:50|1905.5|1905.2|1905.1|1904.8|1905.5|1905.2|1905.1|1904.8|37
1607695140000|2020-12-11 13:59:00|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|7
1607695150000|2020-12-11 13:59:10|1905.1|1904.8|1905|1904.7|1905.1|1904.8|1905|1904.7|7
1607695160000|2020-12-11 13:59:20|1905.1|1904.8|1905.2|1904.9|1905.2|1904.9|1905.1|1904.8|8
1607695170000|2020-12-11 13:59:30|1905.1|1904.8|1904.9|1904.6|1905.1|1904.8|1904.9|1904.6|23
1607695180000|2020-12-11 13:59:40|1905.1|1904.8|1905.1|1904.8|1905.2|1904.9|1905|1904.7|11
1607695190000|2020-12-11 13:59:50|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|4
1607695200000|2020-12-11 14:00:00|1905.1|1904.8|1905|1904.7|1905.2|1904.9|1905|1904.7|19
1607695210000|2020-12-11 14:00:10|1905.2|1904.9|1905.4|1905.1|1905.4|1905.1|1905|1904.7|15
1607695220000|2020-12-11 14:00:20|1905.5|1905.2|1905.6|1905.3|1905.6|1905.3|1905.5|1905.2|6
1607695230000|2020-12-11 14:00:30|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|3
1607695240000|2020-12-11 14:00:40|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|3
1607695250000|2020-12-11 14:00:50|1905.8|1905.5|1906|1905.7|1906.1|1905.8|1905.8|1905.5|25
1607695260000|2020-12-11 14:01:00|1905.9|1905.6|1905.8|1905.5|1905.9|1905.6|1905.8|1905.5|14
1607695270000|2020-12-11 14:01:10|1905.9|1905.6|1905.7|1905.4|1905.9|1905.6|1905.7|1905.4|11
1607695280000|2020-12-11 14:01:20|1905.4|1905.1|1905.4|1905.1|1905.5|1905.2|1905.1|1904.8|225
1607695290000|2020-12-11 14:01:30|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|253
1607695300000|2020-12-11 14:01:40|1905.3|1905|1905.3|1905|1905.4|1905.1|1905.3|1905|10
1607695310000|2020-12-11 14:01:50|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|4
1607695320000|2020-12-11 14:02:00|1905.4|1905.1|1905.5|1905.2|1905.5|1905.2|1905.3|1905|17
1607695330000|2020-12-11 14:02:10|1905.3|1905|1905.3|1905|1905.3|1905|1905.2|1904.9|5
1607695340000|2020-12-11 14:02:20|1905.2|1904.9|1905.1|1904.8|1905.3|1905|1905.1|1904.8|15
1607695350000|2020-12-11 14:02:30|1905.2|1904.9|1904.9|1904.6|1905.2|1904.9|1904.9|1904.6|11
1607695360000|2020-12-11 14:02:40|1905.1|1904.8|1905.4|1905.1|1905.4|1905.1|1905.1|1904.8|9
1607695370000|2020-12-11 14:02:50|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|9
1607695380000|2020-12-11 14:03:00|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|12
1607695390000|2020-12-11 14:03:10|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905.1|1904.8|10
1607695400000|2020-12-11 14:03:20|||||||||3
1607695410000|2020-12-11 14:03:30|1905.2|1904.9|1905.1|1904.8|1905.2|1904.9|1905.1|1904.8|8
1607695420000|2020-12-11 14:03:40|1905|1904.7|1905.1|1904.8|1905.1|1904.8|1905|1904.7|6
1607695430000|2020-12-11 14:03:50|1905.2|1904.9|1905.2|1904.9|1905.2|1904.9|1905.1|1904.8|6
1607695440000|2020-12-11 14:04:00|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|10
1607695450000|2020-12-11 14:04:10|1905.2|1904.9|1905.3|1905|1905.3|1905|1905.2|1904.9|8
1607695460000|2020-12-11 14:04:20|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|6
1607695470000|2020-12-11 14:04:30|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.2|1904.9|15
1607695480000|2020-12-11 14:04:40|1905.3|1905|1905.4|1905.1|1905.5|1905.2|1905.3|1905|7
1607695490000|2020-12-11 14:04:50|1905.7|1905.4|1905.7|1905.4|1905.8|1905.5|1905.5|1905.2|26
1607695500000|2020-12-11 14:05:00|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|8
1607695510000|2020-12-11 14:05:10|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|6
1607695520000|2020-12-11 14:05:20|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|5
1607695530000|2020-12-11 14:05:30|1905.7|1905.4|1905.8|1905.5|1905.9|1905.6|1905.6|1905.3|14
1607695540000|2020-12-11 14:05:40|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|6
1607695550000|2020-12-11 14:05:50|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|29
1607695560000|2020-12-11 14:06:00|1905.7|1905.4|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|6
1607695570000|2020-12-11 14:06:10|1905.7|1905.4|1905.7|1905.4|1905.8|1905.5|1905.7|1905.4|9
1607695580000|2020-12-11 14:06:20|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.7|1905.4|4
1607695590000|2020-12-11 14:06:30|1905.9|1905.6|1906|1905.7|1906|1905.7|1905.9|1905.6|5
1607695600000|2020-12-11 14:06:40|1905.9|1905.6|1905.8|1905.5|1905.9|1905.6|1905.8|1905.5|5
1607695610000|2020-12-11 14:06:50|1905.7|1905.4|1905.3|1905|1905.7|1905.4|1905.3|1905|20
1607695620000|2020-12-11 14:07:00|1905.4|1905.1|1905.7|1905.4|1905.7|1905.4|1905.4|1905.1|6
1607695630000|2020-12-11 14:07:10|1905.6|1905.3|1905.5|1905.2|1905.6|1905.3|1905.5|1905.2|5
1607695640000|2020-12-11 14:07:20|1905.7|1905.4|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|11
1607695650000|2020-12-11 14:07:30|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|3
1607695660000|2020-12-11 14:07:40|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|7
1607695670000|2020-12-11 14:07:50|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|16
1607695680000|2020-12-11 14:08:00|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.3|1905|16
1607695690000|2020-12-11 14:08:10|1905.3|1905|1905|1904.7|1905.3|1905|1905|1904.7|16
1607695700000|2020-12-11 14:08:20|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|9
1607695710000|2020-12-11 14:08:30|1905|1904.7|1904.9|1904.6|1905.2|1904.9|1904.9|1904.6|27
1607695720000|2020-12-11 14:08:40|1905.1|1904.8|1904.9|1904.6|1905.2|1904.9|1904.9|1904.6|12
1607695730000|2020-12-11 14:08:50|1904.8|1904.5|1905.1|1904.8|1905.1|1904.8|1904.7|1904.4|13
1607695740000|2020-12-11 14:09:00|1905|1904.7|1905|1904.7|1905|1904.7|1904.9|1904.6|7
1607695750000|2020-12-11 14:09:10|||||||||1
1607695760000|2020-12-11 14:09:20|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|5
1607695770000|2020-12-11 14:09:30|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905|1904.7|7
1607695780000|2020-12-11 14:09:40|1905.2|1904.9|1905.3|1905|1905.3|1905|1905.2|1904.9|22
1607695790000|2020-12-11 14:09:50|1905.2|1904.9|1905.3|1905|1905.3|1905|1905.2|1904.9|7
1607695800000|2020-12-11 14:10:00|1905.4|1905.1|1905.3|1905|1905.4|1905.1|1905.3|1905|15
1607695810000|2020-12-11 14:10:10|1905.2|1904.9|1904.8|1904.5|1905.2|1904.9|1904.8|1904.5|15
1607695820000|2020-12-11 14:10:20|1904.9|1904.6|1905.2|1904.9|1905.2|1904.9|1904.9|1904.6|12
1607695830000|2020-12-11 14:10:30|1905.3|1905|1905.3|1905|1905.4|1905.1|1905.2|1904.9|15
1607695840000|2020-12-11 14:10:40|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|9
1607695850000|2020-12-11 14:10:50|1905|1904.7|1905.2|1904.9|1905.2|1904.9|1905|1904.7|13
1607695860000|2020-12-11 14:11:00|1905.1|1904.8|1905.2|1904.9|1905.2|1904.9|1905.1|1904.8|4
1607695870000|2020-12-11 14:11:10|1905.3|1905|1905.1|1904.8|1905.3|1905|1905.1|1904.8|10
1607695880000|2020-12-11 14:11:20|1905|1904.7|1905|1904.7|1905|1904.7|1905|1904.7|12
1607695890000|2020-12-11 14:11:30|1904.9|1904.6|1905.1|1904.8|1905.1|1904.8|1904.9|1904.6|12
1607695900000|2020-12-11 14:11:40|1905|1904.7|1905.3|1905|1905.4|1905.1|1905|1904.7|18
1607695910000|2020-12-11 14:11:50|1905.2|1904.9|1905.3|1905|1905.3|1905|1905.2|1904.9|3
1607695920000|2020-12-11 14:12:00|1905.5|1905.2|1905.7|1905.4|1905.9|1905.6|1905.5|1905.2|24
1607695930000|2020-12-11 14:12:10|1905.6|1905.3|1905.5|1905.2|1905.6|1905.3|1905.5|1905.2|4
1607695940000|2020-12-11 14:12:20|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|1905.6|1905.3|8
1607695950000|2020-12-11 14:12:30|1905.7|1905.4|1905.8|1905.5|1905.9|1905.6|1905.7|1905.4|8
1607695960000|2020-12-11 14:12:40|||||||||5
1607695970000|2020-12-11 14:12:50|||||||||3
1607695980000|2020-12-11 14:13:00|1905.7|1905.4|1905.6|1905.3|1905.7|1905.4|1905.6|1905.3|11
1607695990000|2020-12-11 14:13:10|1905.8|1905.5|1905.6|1905.3|1905.8|1905.5|1905.6|1905.3|7
1607696000000|2020-12-11 14:13:20|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|1905.5|1905.2|7
1607696010000|2020-12-11 14:13:30|1905.4|1905.1|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|145
1607696020000|2020-12-11 14:13:40|1905.3|1905|1905.3|1905|1905.3|1905|1905.3|1905|6
1607696030000|2020-12-11 14:13:50|1905.4|1905.1|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|24
1607696040000|2020-12-11 14:14:00|1905.3|1905|1905.4|1905.1|1905.5|1905.2|1905.3|1905|22
1607696050000|2020-12-11 14:14:10|1905.5|1905.2|1905.8|1905.5|1905.8|1905.5|1905.5|1905.2|14
1607696060000|2020-12-11 14:14:20|1905.9|1905.6|1906|1905.7|1906|1905.7|1905.9|1905.6|8
1607696070000|2020-12-11 14:14:30|1906.1|1905.8|1906|1905.7|1906.2|1905.9|1906|1905.7|13
1607696080000|2020-12-11 14:14:40|1906.2|1905.9|1906|1905.7|1906.2|1905.9|1906|1905.7|9
1607696090000|2020-12-11 14:14:50|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.1|1905.8|9
1607696100000|2020-12-11 14:15:00|1906.4|1906.1|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|20
1607696110000|2020-12-11 14:15:10|1906.5|1906.2|1906.3|1906|1906.5|1906.2|1906.3|1906|5
1607696120000|2020-12-11 14:15:20|1906.4|1906.1|1906.5|1906.2|1906.6|1906.3|1906.4|1906.1|6
1607696130000|2020-12-11 14:15:30|1906.4|1906.1|1906.6|1906.3|1906.6|1906.3|1906.4|1906.1|5
1607696140000|2020-12-11 14:15:40|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.3|1906|28
1607696150000|2020-12-11 14:15:50|1906.3|1906|1906.4|1906.1|1906.4|1906.1|1906.3|1906|11
1607696160000|2020-12-11 14:16:00|1906.5|1906.2|1906.2|1905.9|1906.5|1906.2|1906.2|1905.9|76
1607696170000|2020-12-11 14:16:10|1906.3|1906|1906.1|1905.8|1906.3|1906|1906.1|1905.8|6
1607696180000|2020-12-11 14:16:20|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|29
1607696190000|2020-12-11 14:16:30|1906.2|1905.9|1906.3|1906|1906.3|1906|1906.2|1905.9|6
1607696200000|2020-12-11 14:16:40|1906.4|1906.1|1906.4|1906.1|1906.5|1906.2|1906.4|1906.1|10
1607696210000|2020-12-11 14:16:50|1906.3|1906|1906.2|1905.9|1906.3|1906|1906.2|1905.9|1244
1607696220000|2020-12-11 14:17:00|1906|1905.7|1906|1905.7|1906|1905.7|1906|1905.7|11
1607696230000|2020-12-11 14:17:10|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906|1905.7|9
1607696240000|2020-12-11 14:17:20|1906.3|1906|1906|1905.7|1906.3|1906|1906|1905.7|7
1607696250000|2020-12-11 14:17:30|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|3
1607696260000|2020-12-11 14:17:40|1906.2|1905.9|1906.4|1906.1|1906.5|1906.2|1906.2|1905.9|110
1607696270000|2020-12-11 14:17:50|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|4
1607696280000|2020-12-11 14:18:00|1906.6|1906.3|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|11
1607696290000|2020-12-11 14:18:10|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|8
1607696300000|2020-12-11 14:18:20|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.9|1906.6|6
1607696310000|2020-12-11 14:18:30|1907.1|1906.8|1907.2|1906.9|1907.4|1907.1|1907.1|1906.8|7
1607696320000|2020-12-11 14:18:40|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|22
1607696330000|2020-12-11 14:18:50|1906.9|1906.6|1906.9|1906.6|1907|1906.7|1906.8|1906.5|11
1607696340000|2020-12-11 14:19:00|1907|1906.7|1907.3|1907|1907.3|1907|1907|1906.7|8
1607696350000|2020-12-11 14:19:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|4
1607696360000|2020-12-11 14:19:20|1907.4|1907.1|1907.4|1907.1|1907.6|1907.3|1907.4|1907.1|18
1607696370000|2020-12-11 14:19:30|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|5
1607696380000|2020-12-11 14:19:40|1907.5|1907.2|1907.4|1907.1|1907.6|1907.3|1907.3|1907|17
1607696390000|2020-12-11 14:19:50|1907.5|1907.2|1907.1|1906.8|1907.5|1907.2|1907.1|1906.8|16
1607696400000|2020-12-11 14:20:00|1907|1906.7|1907.2|1906.9|1907.3|1907|1907|1906.7|30
1607696410000|2020-12-11 14:20:10|1907.3|1907|1907.4|1907.1|1907.4|1907.1|1907.3|1907|3
1607696420000|2020-12-11 14:20:20|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|7
1607696430000|2020-12-11 14:20:30|1907.6|1907.3|1907.3|1907|1907.6|1907.3|1907.3|1907|62
1607696440000|2020-12-11 14:20:40|1907.4|1907.1|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|27
1607696450000|2020-12-11 14:20:50|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|9
1607696460000|2020-12-11 14:21:00|1907.2|1906.9|1907.4|1907.1|1907.4|1907.1|1907.2|1906.9|12
1607696470000|2020-12-11 14:21:10|1907.5|1907.2|1907.9|1907.6|1907.9|1907.6|1907.5|1907.2|21
1607696480000|2020-12-11 14:21:20|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1908|1907.7|5
1607696490000|2020-12-11 14:21:30|1908.2|1907.9|1908.2|1907.9|1908.3|1908|1908.2|1907.9|32
1607696500000|2020-12-11 14:21:40|1908|1907.7|1908|1907.7|1908|1907.7|1908|1907.7|5
1607696510000|2020-12-11 14:21:50|1907.9|1907.6|1907.9|1907.6|1908|1907.7|1907.7|1907.4|22
1607696520000|2020-12-11 14:22:00|1907.7|1907.4|1907.8|1907.5|1907.8|1907.5|1907.7|1907.4|10
1607696530000|2020-12-11 14:22:10|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|9
1607696540000|2020-12-11 14:22:20|1907.8|1907.5|1907.9|1907.6|1907.9|1907.6|1907.8|1907.5|7
1607696550000|2020-12-11 14:22:30|1908|1907.7|1908.3|1908|1908.3|1908|1908|1907.7|370
1607696560000|2020-12-11 14:22:40|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1908.1|1907.8|7
1607696570000|2020-12-11 14:22:50|1908|1907.7|1908.1|1907.8|1908.1|1907.8|1907.9|1907.6|20
1607696580000|2020-12-11 14:23:00|1908.2|1907.9|1908.2|1907.9|1908.4|1908.1|1908.2|1907.9|13
1607696590000|2020-12-11 14:23:10|||||||||1
1607696600000|2020-12-11 14:23:20|||||||||3
1607696610000|2020-12-11 14:23:30|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1908|1907.7|11
1607696620000|2020-12-11 14:23:40|1908.1|1907.8|1907.9|1907.6|1908.1|1907.8|1907.8|1907.5|18
1607696630000|2020-12-11 14:23:50|1908|1907.7|1908|1907.7|1908.1|1907.8|1908|1907.7|8
1607696640000|2020-12-11 14:24:00|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908|1907.7|8
1607696650000|2020-12-11 14:24:10|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.3|1908|8
1607696660000|2020-12-11 14:24:20|1908.3|1908|1908.3|1908|1908.4|1908.1|1908.3|1908|8
1607696670000|2020-12-11 14:24:30|1908.4|1908.1|1908.4|1908.1|1908.5|1908.2|1908.4|1908.1|20
1607696680000|2020-12-11 14:24:40|1908.3|1908|1908.1|1907.8|1908.3|1908|1908|1907.7|25
1607696690000|2020-12-11 14:24:50|1908.2|1907.9|1908|1907.7|1908.2|1907.9|1907.9|1907.6|18
1607696700000|2020-12-11 14:25:00|1908.1|1907.8|1907.8|1907.5|1908.2|1907.9|1907.8|1907.5|17
1607696710000|2020-12-11 14:25:10|1907.6|1907.3|1907.7|1907.4|1907.8|1907.5|1907.6|1907.3|15
1607696720000|2020-12-11 14:25:20|1907.8|1907.5|1907.4|1907.1|1907.9|1907.6|1907.4|1907.1|18
1607696730000|2020-12-11 14:25:30|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.4|1907.1|12
1607696740000|2020-12-11 14:25:40|1907.4|1907.1|1907.1|1906.8|1907.4|1907.1|1907|1906.7|16
1607696750000|2020-12-11 14:25:50|1907|1906.7|1907.2|1906.9|1907.4|1907.1|1907|1906.7|33
1607696760000|2020-12-11 14:26:00|1907.3|1907|1907.3|1907|1907.3|1907|1907.3|1907|6
1607696770000|2020-12-11 14:26:10|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|1907.4|1907.1|4
1607696780000|2020-12-11 14:26:20|1907.3|1907|1907.7|1907.4|1907.7|1907.4|1907.3|1907|12
1607696790000|2020-12-11 14:26:30|1907.8|1907.5|1908|1907.7|1908|1907.7|1907.8|1907.5|21
1607696800000|2020-12-11 14:26:40|1908.1|1907.8|1908.2|1907.9|1908.2|1907.9|1908.1|1907.8|20
1607696810000|2020-12-11 14:26:50|1908.3|1908|1908.4|1908.1|1908.5|1908.2|1908.3|1908|14
1607696820000|2020-12-11 14:27:00|1908.3|1908|1908.7|1908.4|1908.7|1908.4|1908.3|1908|26
1607696830000|2020-12-11 14:27:10|1908.8|1908.5|1908.7|1908.4|1908.8|1908.5|1908.6|1908.3|24
1607696840000|2020-12-11 14:27:20|1908.8|1908.5|1909.3|1909|1909.3|1909|1908.8|1908.5|27
1607696850000|2020-12-11 14:27:30|1909.2|1908.9|1909.1|1908.8|1909.2|1908.9|1909.1|1908.8|15
1607696860000|2020-12-11 14:27:40|1909.2|1908.9|1908.9|1908.6|1909.2|1908.9|1908.7|1908.4|26
1607696870000|2020-12-11 14:27:50|1909|1908.7|1909|1908.7|1909|1908.7|1908.9|1908.6|10
1607696880000|2020-12-11 14:28:00|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1908.8|1908.5|29
1607696890000|2020-12-11 14:28:10|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.7|1908.4|254
1607696900000|2020-12-11 14:28:20|1909.1|1908.8|1908.9|1908.6|1909.1|1908.8|1908.9|1908.6|15
1607696910000|2020-12-11 14:28:30|1908.4|1908.1|1908.3|1908|1908.4|1908.1|1908.3|1908|4
1607696920000|2020-12-11 14:28:40|1908.2|1907.9|1908.2|1907.9|1908.3|1908|1907.9|1907.6|20
1607696930000|2020-12-11 14:28:50|1908.3|1908|1908.7|1908.4|1908.7|1908.4|1908.3|1908|10
1607696940000|2020-12-11 14:29:00|1908.6|1908.3|1909|1908.7|1909|1908.7|1908.6|1908.3|25
1607696950000|2020-12-11 14:29:10|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.9|1908.6|634
1607696960000|2020-12-11 14:29:20|1909.2|1908.9|1909.3|1909|1909.4|1909.1|1909.1|1908.8|19
1607696970000|2020-12-11 14:29:30|1909.2|1908.9|1909.1|1908.8|1909.3|1909|1909.1|1908.8|24
1607696980000|2020-12-11 14:29:40|1909.2|1908.9|1909.1|1908.8|1909.5|1909.2|1909.1|1908.8|18
1607696990000|2020-12-11 14:29:50|1908.8|1908.5|1908.7|1908.4|1909|1908.7|1908.7|1908.4|33
1607697000000|2020-12-11 14:30:00|1908.8|1908.5|1909.6|1909.3|1910|1909.7|1908.6|1908.3|836
1607697010000|2020-12-11 14:30:10|1909.5|1909.2|1910.1|1909.8|1910.3|1910|1909.5|1909.2|223
1607697020000|2020-12-11 14:30:20|1910.2|1909.9|1910.4|1910.1|1910.5|1910.2|1909.8|1909.5|225
1607697030000|2020-12-11 14:30:30|1910.5|1910.2|1910.2|1909.9|1910.5|1910.2|1910.2|1909.9|105
1607697040000|2020-12-11 14:30:40|1910.3|1910|1910|1909.7|1910.3|1910|1909.9|1909.6|121
1607697050000|2020-12-11 14:30:50|1910.2|1909.9|1909.9|1909.6|1910.4|1910.1|1909.9|1909.6|71
1607697060000|2020-12-11 14:31:00|1909.6|1909.3|1910.1|1909.8|1910.4|1910.1|1909.6|1909.3|191
1607697070000|2020-12-11 14:31:10|1910.2|1909.9|1910.2|1909.9|1910.6|1910.3|1910.1|1909.8|135
1607697080000|2020-12-11 14:31:20|1910.4|1910.1|1910|1909.7|1910.4|1910.1|1909.9|1909.6|76
1607697090000|2020-12-11 14:31:30|1910.1|1909.8|1909.8|1909.5|1910.1|1909.8|1909.6|1909.3|57
1607697100000|2020-12-11 14:31:40|1909.9|1909.6|1909.9|1909.6|1910.3|1910|1909.9|1909.6|55
1607697110000|2020-12-11 14:31:50|1910|1909.7|1909.4|1909.1|1910|1909.7|1909.2|1908.9|93
1607697120000|2020-12-11 14:32:00|1909.5|1909.2|1910.1|1909.8|1910.1|1909.8|1908.6|1908.3|112
1607697130000|2020-12-11 14:32:10|1910.5|1910.2|1909.3|1909|1910.5|1910.2|1909.3|1909|67
1607697140000|2020-12-11 14:32:20|1909.1|1908.8|1909|1908.7|1909.2|1908.9|1908.8|1908.5|112
1607697150000|2020-12-11 14:32:30|1909.2|1908.9|1909.2|1908.9|1909.4|1909.1|1909.1|1908.8|44
1607697160000|2020-12-11 14:32:40|1909.3|1909|1909.9|1909.6|1910|1909.7|1909.2|1908.9|55
1607697170000|2020-12-11 14:32:50|1910|1909.7|1909.4|1909.1|1910|1909.7|1909.3|1909|43
1607697180000|2020-12-11 14:33:00|1909.3|1909|1909|1908.7|1909.4|1909.1|1908.4|1908.1|84
1607697190000|2020-12-11 14:33:10|1908.9|1908.6|1908.6|1908.3|1908.9|1908.6|1908.3|1908|46
1607697200000|2020-12-11 14:33:20|1908.4|1908.1|1908|1907.7|1908.5|1908.2|1907.8|1907.5|76
1607697210000|2020-12-11 14:33:30|1908.1|1907.8|1907.8|1907.5|1908.4|1908.1|1907.8|1907.5|50
1607697220000|2020-12-11 14:33:40|1907.7|1907.4|1908.4|1908.1|1908.6|1908.3|1907.6|1907.3|237
1607697230000|2020-12-11 14:33:50|1908.6|1908.3|1908.6|1908.3|1909.3|1909|1908.4|1908.1|77
1607697240000|2020-12-11 14:34:00|1908.8|1908.5|1908.2|1907.9|1908.8|1908.5|1908.2|1907.9|49
1607697250000|2020-12-11 14:34:10|1908.3|1908|1909.6|1909.3|1910|1909.7|1908.3|1908|51
1607697260000|2020-12-11 14:34:20|1909.9|1909.6|1910.1|1909.8|1910.4|1910.1|1909.8|1909.5|92
1607697270000|2020-12-11 14:34:30|1910|1909.7|1911|1910.7|1911|1910.7|1909.9|1909.6|76
1607697280000|2020-12-11 14:34:40|1911.3|1911|1910.8|1910.5|1911.6|1911.3|1910.8|1910.5|74
1607697290000|2020-12-11 14:34:50|1910.7|1910.4|1910.4|1910.1|1910.8|1910.5|1910.4|1910.1|40
1607697300000|2020-12-11 14:35:00|1910.6|1910.3|1912.7|1912.4|1912.8|1912.5|1910.6|1910.3|127
1607697310000|2020-12-11 14:35:10|1912.5|1912.2|1912.4|1912.1|1913|1912.7|1912.2|1911.9|103
1607697320000|2020-12-11 14:35:20|1912.2|1911.9|1911.9|1911.6|1912.5|1912.2|1911.8|1911.5|57
1607697330000|2020-12-11 14:35:30|1911.5|1911.2|1910.7|1910.4|1911.5|1911.2|1910.3|1910|277
1607697340000|2020-12-11 14:35:40|1910.6|1910.3|1909.9|1909.6|1911.3|1911|1909.9|1909.6|139
1607697350000|2020-12-11 14:35:50|1910.1|1909.8|1910.1|1909.8|1910.4|1910.1|1909.6|1909.3|114
1607697360000|2020-12-11 14:36:00|1909.9|1909.6|1909.9|1909.6|1910.7|1910.4|1909.5|1909.2|281
1607697370000|2020-12-11 14:36:10|1910|1909.7|1909.5|1909.2|1910.2|1909.9|1909.2|1908.9|104
1607697380000|2020-12-11 14:36:20|1909.3|1909|1909.2|1908.9|1909.4|1909.1|1908.7|1908.4|106
1607697390000|2020-12-11 14:36:30|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.1|1908.8|384
1607697400000|2020-12-11 14:36:40|1909.4|1909.1|1910|1909.7|1910.4|1910.1|1909.4|1909.1|171
1607697410000|2020-12-11 14:36:50|1909.8|1909.5|1910.3|1910|1910.9|1910.6|1909.8|1909.5|96
1607697420000|2020-12-11 14:37:00|1910.4|1910.1|1912|1911.7|1912|1911.7|1910.4|1910.1|225
1607697430000|2020-12-11 14:37:10|1911.8|1911.5|1912|1911.7|1912.1|1911.8|1911.4|1911.1|91
1607697440000|2020-12-11 14:37:20|1911.9|1911.6|1912.7|1912.4|1913.4|1913.1|1911.9|1911.6|155
1607697450000|2020-12-11 14:37:30|1912.8|1912.5|1912.7|1912.4|1913.1|1912.8|1912.3|1912|73
1607697460000|2020-12-11 14:37:40|1912.6|1912.3|1913.3|1913|1913.4|1913.1|1912.6|1912.3|44
1607697470000|2020-12-11 14:37:50|1913.5|1913.2|1913|1912.7|1913.7|1913.4|1912.8|1912.5|133
1607697480000|2020-12-11 14:38:00|1913.1|1912.8|1913.5|1913.2|1914|1913.7|1913.1|1912.8|57
1607697490000|2020-12-11 14:38:10|1913.6|1913.3|1914.1|1913.8|1914.2|1913.9|1913.6|1913.3|33
1607697500000|2020-12-11 14:38:20|1914.2|1913.9|1915|1914.7|1915.2|1914.9|1914.2|1913.9|97
1607697510000|2020-12-11 14:38:30|1914.7|1914.4|1914.1|1913.8|1914.8|1914.5|1913.9|1913.6|116
1607697520000|2020-12-11 14:38:40|1914|1913.7|1914.3|1914|1914.3|1914|1913.5|1913.2|58
1607697530000|2020-12-11 14:38:50|1913.9|1913.6|1914.4|1914.1|1914.4|1914.1|1913.8|1913.5|113
1607697540000|2020-12-11 14:39:00|1914.5|1914.2|1914.3|1914|1914.6|1914.3|1913.9|1913.6|85
1607697550000|2020-12-11 14:39:10|1914.4|1914.1|1914.9|1914.6|1915.2|1914.9|1914.3|1914|52
1607697560000|2020-12-11 14:39:20|1915|1914.7|1915.2|1914.9|1915.6|1915.3|1915|1914.7|123
1607697570000|2020-12-11 14:39:30|1914.9|1914.6|1915.1|1914.8|1915.3|1915|1914.9|1914.6|64
1607697580000|2020-12-11 14:39:40|1914.8|1914.5|1915.1|1914.8|1915.2|1914.9|1914.8|1914.5|48
1607697590000|2020-12-11 14:39:50|1915|1914.7|1915.6|1915.3|1915.6|1915.3|1915|1914.7|51
1607697600000|2020-12-11 14:40:00|1915.4|1915.1|1915.6|1915.3|1915.7|1915.4|1915.3|1915|48
1607697610000|2020-12-11 14:40:10|1915.7|1915.4|1915.8|1915.5|1916|1915.7|1915.6|1915.3|142
1607697620000|2020-12-11 14:40:20|1915.9|1915.6|1915.6|1915.3|1915.9|1915.6|1915.4|1915.1|84
1607697630000|2020-12-11 14:40:30|1915.7|1915.4|1915|1914.7|1915.8|1915.5|1914.5|1914.2|331
1607697640000|2020-12-11 14:40:40|1914.9|1914.6|1914.7|1914.4|1915|1914.7|1914.2|1913.9|158
1607697650000|2020-12-11 14:40:50|1914.8|1914.5|1915.2|1914.9|1915.2|1914.9|1914.6|1914.3|46
1607697660000|2020-12-11 14:41:00|1915.3|1915|1915.6|1915.3|1915.8|1915.5|1915.3|1915|493
1607697670000|2020-12-11 14:41:10|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.4|1915.1|30
1607697680000|2020-12-11 14:41:20|1915.7|1915.4|1914.4|1914.1|1915.7|1915.4|1914.4|1914.1|198
1607697690000|2020-12-11 14:41:30|1914.3|1914|1913.8|1913.5|1914.5|1914.2|1913.7|1913.4|190
1607697700000|2020-12-11 14:41:40|1913.7|1913.4|1913.2|1912.9|1913.7|1913.4|1913.2|1912.9|918
1607697710000|2020-12-11 14:41:50|1913.3|1913|1913.8|1913.5|1913.8|1913.5|1913.2|1912.9|48
1607697720000|2020-12-11 14:42:00|1913.9|1913.6|1914.3|1914|1914.3|1914|1913.5|1913.2|87
1607697730000|2020-12-11 14:42:10|1914.1|1913.8|1914.8|1914.5|1914.8|1914.5|1913.6|1913.3|48
1607697740000|2020-12-11 14:42:20|1914.9|1914.6|1915.1|1914.8|1915.5|1915.2|1914.9|1914.6|45
1607697750000|2020-12-11 14:42:30|1915|1914.7|1913.9|1913.6|1915.3|1915|1913.8|1913.5|63
1607697760000|2020-12-11 14:42:40|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.3|1913|29
1607697770000|2020-12-11 14:42:50|1913.9|1913.6|1914.2|1913.9|1914.2|1913.9|1913.8|1913.5|341
1607697780000|2020-12-11 14:43:00|1913.8|1913.5|1913.3|1913|1913.8|1913.5|1913|1912.7|70
1607697790000|2020-12-11 14:43:10|1913.4|1913.1|1914.5|1914.2|1914.8|1914.5|1913.4|1913.1|380
1607697800000|2020-12-11 14:43:20|1914.4|1914.1|1914.1|1913.8|1914.7|1914.4|1914.1|1913.8|283
1607697810000|2020-12-11 14:43:30|1913.9|1913.6|1912.8|1912.5|1914|1913.7|1912.8|1912.5|46
1607697820000|2020-12-11 14:43:40|1912.6|1912.3|1911.9|1911.6|1912.8|1912.5|1911.9|1911.6|44
1607697830000|2020-12-11 14:43:50|1911.7|1911.4|1912.1|1911.8|1912.3|1912|1911.5|1911.2|35
1607697840000|2020-12-11 14:44:00|1912|1911.7|1911.9|1911.6|1912.1|1911.8|1911.5|1911.2|45
1607697850000|2020-12-11 14:44:10|1911.7|1911.4|1911.4|1911.1|1911.9|1911.6|1911.2|1910.9|26
1607697860000|2020-12-11 14:44:20|1911.6|1911.3|1911.1|1910.8|1911.6|1911.3|1911|1910.7|19
1607697870000|2020-12-11 14:44:30|1910.9|1910.6|1910.9|1910.6|1911.7|1911.4|1910.7|1910.4|58
1607697880000|2020-12-11 14:44:40|1911|1910.7|1911.3|1911|1911.8|1911.5|1911|1910.7|239
1607697890000|2020-12-11 14:44:50|1911.4|1911.1|1911.8|1911.5|1911.9|1911.6|1911.2|1910.9|28
1607697900000|2020-12-11 14:45:00|1911.7|1911.4|1911.9|1911.6|1913|1912.7|1911.6|1911.3|93
1607697910000|2020-12-11 14:45:10|1912|1911.7|1911.1|1910.8|1912|1911.7|1911|1910.7|48
1607697920000|2020-12-11 14:45:20|1911.3|1911|1913|1912.7|1913|1912.7|1911.3|1911|33
1607697930000|2020-12-11 14:45:30|1913.2|1912.9|1913.6|1913.3|1913.9|1913.6|1913.2|1912.9|45
1607697940000|2020-12-11 14:45:40|1913.7|1913.4|1913.6|1913.3|1914.2|1913.9|1913.4|1913.1|154
1607697950000|2020-12-11 14:45:50|1913.5|1913.2|1913.6|1913.3|1913.7|1913.4|1913.3|1913|258
1607697960000|2020-12-11 14:46:00|1913.9|1913.6|1914.2|1913.9|1914.5|1914.2|1913.5|1913.2|169
1607697970000|2020-12-11 14:46:10|1913.9|1913.6|1914.2|1913.9|1914.2|1913.9|1913.2|1912.9|36
1607697980000|2020-12-11 14:46:20|1914.1|1913.8|1913.9|1913.6|1914.3|1914|1913.7|1913.4|32
1607697990000|2020-12-11 14:46:30|1913.7|1913.4|1914|1913.7|1914.2|1913.9|1913.7|1913.4|30
1607698000000|2020-12-11 14:46:40|1913.8|1913.5|1912.8|1912.5|1913.8|1913.5|1912.7|1912.4|27
1607698010000|2020-12-11 14:46:50|1912.6|1912.3|1913.1|1912.8|1913.2|1912.9|1912.5|1912.2|30
1607698020000|2020-12-11 14:47:00|1913.2|1912.9|1911.7|1911.4|1913.3|1913|1911.7|1911.4|55
1607698030000|2020-12-11 14:47:10|1911.9|1911.6|1911.7|1911.4|1911.9|1911.6|1911.4|1911.1|48
1607698040000|2020-12-11 14:47:20|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.2|1910.9|15
1607698050000|2020-12-11 14:47:30|1911.5|1911.2|1912|1911.7|1912|1911.7|1911.5|1911.2|28
1607698060000|2020-12-11 14:47:40|1912.1|1911.8|1912.6|1912.3|1912.8|1912.5|1912.1|1911.8|43
1607698070000|2020-12-11 14:47:50|1912.4|1912.1|1912.6|1912.3|1912.7|1912.4|1912.2|1911.9|38
1607698080000|2020-12-11 14:48:00|1912.5|1912.2|1912.7|1912.4|1913|1912.7|1912.5|1912.2|26
1607698090000|2020-12-11 14:48:10|1912.8|1912.5|1912.7|1912.4|1913.2|1912.9|1912.4|1912.1|38
1607698100000|2020-12-11 14:48:20|1912.8|1912.5|1913.1|1912.8|1913.2|1912.9|1912.4|1912.1|45
1607698110000|2020-12-11 14:48:30|1913|1912.7|1913.2|1912.9|1913.3|1913|1912.7|1912.4|22
1607698120000|2020-12-11 14:48:40|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.5|1912.2|15
1607698130000|2020-12-11 14:48:50|1912.8|1912.5|1913.1|1912.8|1913.3|1913|1912.8|1912.5|25
1607698140000|2020-12-11 14:49:00|1913|1912.7|1913|1912.7|1913.3|1913|1912.8|1912.5|52
1607698150000|2020-12-11 14:49:10|1912.9|1912.6|1912.7|1912.4|1912.9|1912.6|1912.6|1912.3|33
1607698160000|2020-12-11 14:49:20|1912.8|1912.5|1912.8|1912.5|1913.1|1912.8|1912.8|1912.5|62
1607698170000|2020-12-11 14:49:30|1912.9|1912.6|1912.9|1912.6|1913|1912.7|1912.6|1912.3|37
1607698180000|2020-12-11 14:49:40|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.7|1912.4|157
1607698190000|2020-12-11 14:49:50|1913.1|1912.8|1912.7|1912.4|1913.1|1912.8|1912.7|1912.4|128
1607698200000|2020-12-11 14:50:00|1912.5|1912.2|1911.3|1911|1912.5|1912.2|1910.9|1910.6|161
1607698210000|2020-12-11 14:50:10|1911.2|1910.9|1910.5|1910.2|1911.2|1910.9|1910.1|1909.8|72
1607698220000|2020-12-11 14:50:20|1910.7|1910.4|1909.4|1909.1|1910.9|1910.6|1909.4|1909.1|71
1607698230000|2020-12-11 14:50:30|1909.5|1909.2|1910|1909.7|1910|1909.7|1909.3|1909|56
1607698240000|2020-12-11 14:50:40|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1909.9|1909.6|24
1607698250000|2020-12-11 14:50:50|1910.3|1910|1910.4|1910.1|1910.8|1910.5|1910|1909.7|67
1607698260000|2020-12-11 14:51:00|1910.6|1910.3|1912.1|1911.8|1912.4|1912.1|1910.6|1910.3|85
1607698270000|2020-12-11 14:51:10|1911.8|1911.5|1912.7|1912.4|1912.9|1912.6|1911.8|1911.5|104
1607698280000|2020-12-11 14:51:20|1912.8|1912.5|1913.3|1913|1913.3|1913|1912.4|1912.1|139
1607698290000|2020-12-11 14:51:30|1913.2|1912.9|1914.1|1913.8|1914.1|1913.8|1913|1912.7|103
1607698300000|2020-12-11 14:51:40|1914|1913.7|1914|1913.7|1914.2|1913.9|1913.5|1913.2|106
1607698310000|2020-12-11 14:51:50|1914.1|1913.8|1914.6|1914.3|1914.6|1914.3|1914.1|1913.8|129
1607698320000|2020-12-11 14:52:00|1914.8|1914.5|1915.3|1915|1915.5|1915.2|1914.6|1914.3|113
1607698330000|2020-12-11 14:52:10|1915.2|1914.9|1915.1|1914.8|1915.3|1915|1914.8|1914.5|89
1607698340000|2020-12-11 14:52:20|1915.2|1914.9|1915.4|1915.1|1915.7|1915.4|1915.2|1914.9|76
1607698350000|2020-12-11 14:52:30|1915.5|1915.2|1915.3|1915|1915.5|1915.2|1915|1914.7|31
1607698360000|2020-12-11 14:52:40|1915.5|1915.2|1915.6|1915.3|1915.7|1915.4|1915.4|1915.1|102
1607698370000|2020-12-11 14:52:50|1915.5|1915.2|1915.6|1915.3|1915.7|1915.4|1915.4|1915.1|44
1607698380000|2020-12-11 14:53:00|1915.7|1915.4|1915.9|1915.6|1916.4|1916.1|1915.6|1915.3|137
1607698390000|2020-12-11 14:53:10|1915.8|1915.5|1916.4|1916.1|1916.6|1916.3|1915.6|1915.3|37
1607698400000|2020-12-11 14:53:20|1916.5|1916.2|1916.5|1916.2|1916.7|1916.4|1916.5|1916.2|33
1607698410000|2020-12-11 14:53:30|1916.8|1916.5|1917.1|1916.8|1917.3|1917|1916.8|1916.5|414
1607698420000|2020-12-11 14:53:40|1917|1916.7|1916.5|1916.2|1917.2|1916.9|1916.5|1916.2|42
1607698430000|2020-12-11 14:53:50|1916.7|1916.4|1915.9|1915.6|1916.8|1916.5|1915.9|1915.6|71
1607698440000|2020-12-11 14:54:00|1916|1915.7|1916.9|1916.6|1916.9|1916.6|1915.8|1915.5|124
1607698450000|2020-12-11 14:54:10|1916.8|1916.5|1916.7|1916.4|1916.9|1916.6|1916|1915.7|81
1607698460000|2020-12-11 14:54:20|1916.6|1916.3|1916.5|1916.2|1916.9|1916.6|1916.3|1916|53
1607698470000|2020-12-11 14:54:30|1916.4|1916.1|1917.2|1916.9|1917.4|1917.1|1916.3|1916|27
1607698480000|2020-12-11 14:54:40|1917.3|1917|1917.6|1917.3|1917.7|1917.4|1917.1|1916.8|75
1607698490000|2020-12-11 14:54:50|1917.4|1917.1|1918|1917.7|1918|1917.7|1917.4|1917.1|77
1607698500000|2020-12-11 14:55:00|1918.1|1917.8|1917.8|1917.5|1918.4|1918.1|1917.7|1917.4|52
1607698510000|2020-12-11 14:55:10|1917.5|1917.2|1917.1|1916.8|1918|1917.7|1917.1|1916.8|40
1607698520000|2020-12-11 14:55:20|1917.3|1917|1917.7|1917.4|1917.7|1917.4|1916.6|1916.3|103
1607698530000|2020-12-11 14:55:30|1917.6|1917.3|1918.2|1917.9|1918.4|1918.1|1917.6|1917.3|51
1607698540000|2020-12-11 14:55:40|1918.5|1918.2|1918.1|1917.8|1918.5|1918.2|1918|1917.7|776
1607698550000|2020-12-11 14:55:50|1918.2|1917.9|1918.1|1917.8|1918.3|1918|1917.9|1917.6|18
1607698560000|2020-12-11 14:56:00|1918.3|1918|1918.2|1917.9|1918.5|1918.2|1917.6|1917.3|124
1607698570000|2020-12-11 14:56:10|1918|1917.7|1918.6|1918.3|1918.6|1918.3|1918|1917.7|17
1607698580000|2020-12-11 14:56:20|1918.7|1918.4|1918.7|1918.4|1918.9|1918.6|1918.6|1918.3|30
1607698590000|2020-12-11 14:56:30|1918.6|1918.3|1918.8|1918.5|1918.9|1918.6|1918.3|1918|53
1607698600000|2020-12-11 14:56:40|1918.6|1918.3|1918.3|1918|1918.6|1918.3|1917.9|1917.6|58
1607698610000|2020-12-11 14:56:50|1918.5|1918.2|1918.7|1918.4|1918.8|1918.5|1918.4|1918.1|31
1607698620000|2020-12-11 14:57:00|1918.5|1918.2|1919.1|1918.8|1919.2|1918.9|1918.5|1918.2|51
1607698630000|2020-12-11 14:57:10|1918.9|1918.6|1919.2|1918.9|1919.4|1919.1|1918.9|1918.6|44
1607698640000|2020-12-11 14:57:20|1919.3|1919|1919|1918.7|1919.3|1919|1918.4|1918.1|59
1607698650000|2020-12-11 14:57:30|1919.1|1918.8|1919.2|1918.9|1919.2|1918.9|1918.9|1918.6|28
1607698660000|2020-12-11 14:57:40|1919|1918.7|1919.1|1918.8|1919.5|1919.2|1919|1918.7|92
1607698670000|2020-12-11 14:57:50|1919|1918.7|1919.5|1919.2|1919.9|1919.6|1919|1918.7|59
1607698680000|2020-12-11 14:58:00|1919.4|1919.1|1919|1918.7|1919.4|1919.1|1918.8|1918.5|3580
1607698690000|2020-12-11 14:58:10|1918.9|1918.6|1918.9|1918.6|1919|1918.7|1918.7|1918.4|690
1607698700000|2020-12-11 14:58:20|1919|1918.7|1918.8|1918.5|1919.1|1918.8|1918.8|1918.5|262
1607698710000|2020-12-11 14:58:30|1918.7|1918.4|1919.4|1919.1|1919.4|1919.1|1918.7|1918.4|48
1607698720000|2020-12-11 14:58:40|1919.5|1919.2|1919.3|1919|1919.5|1919.2|1919.3|1919|24
1607698730000|2020-12-11 14:58:50|1919.1|1918.8|1918.8|1918.5|1919.4|1919.1|1918.6|1918.3|41
1607698740000|2020-12-11 14:59:00|1918.9|1918.6|1918.5|1918.2|1919.3|1919|1918.5|1918.2|28
1607698750000|2020-12-11 14:59:10|1918.9|1918.6|1918.5|1918.2|1919|1918.7|1918.5|1918.2|17
1607698760000|2020-12-11 14:59:20|1918.7|1918.4|1917.8|1917.5|1918.7|1918.4|1917.8|1917.5|15
1607698770000|2020-12-11 14:59:30|1917.4|1917.1|1917.9|1917.6|1918|1917.7|1917.4|1917.1|17
1607698780000|2020-12-11 14:59:40|1918.3|1918|1918|1917.7|1918.3|1918|1917.8|1917.5|38
1607698790000|2020-12-11 14:59:50|1917.9|1917.6|1918.5|1918.2|1918.5|1918.2|1917.2|1916.9|59
1607698800000|2020-12-11 15:00:00|1917.9|1917.6|1918.4|1918.1|1918.9|1918.6|1917.9|1917.6|100
1607698810000|2020-12-11 15:00:10|1918.5|1918.2|1918.4|1918.1|1918.6|1918.3|1918.2|1917.9|71
1607698820000|2020-12-11 15:00:20|1918.3|1918|1919.3|1919|1919.3|1919|1918.3|1918|38
1607698830000|2020-12-11 15:00:30|1919.1|1918.8|1919.9|1919.6|1919.9|1919.6|1919.1|1918.8|181
1607698840000|2020-12-11 15:00:40|1919.8|1919.5|1919.7|1919.4|1919.8|1919.5|1919.1|1918.8|59
1607698850000|2020-12-11 15:00:50|1919.9|1919.6|1919.8|1919.5|1920.1|1919.8|1919.6|1919.3|21
1607698860000|2020-12-11 15:01:00|1919.7|1919.4|1919.6|1919.3|1919.8|1919.5|1919.5|1919.2|36
1607698870000|2020-12-11 15:01:10|1919.3|1919|1919.5|1919.2|1919.6|1919.3|1918.9|1918.6|94
1607698880000|2020-12-11 15:01:20|1919.6|1919.3|1919.9|1919.6|1920.2|1919.9|1919.4|1919.1|74
1607698890000|2020-12-11 15:01:30|1919.7|1919.4|1920.8|1920.5|1920.8|1920.5|1919.7|1919.4|54
1607698900000|2020-12-11 15:01:40|1920.7|1920.4|1920.9|1920.6|1921.2|1920.9|1920.7|1920.4|44
1607698910000|2020-12-11 15:01:50|1921|1920.7|1921.3|1921|1921.3|1921|1920.9|1920.6|20
1607698920000|2020-12-11 15:02:00|1921.2|1920.9|1921.2|1920.9|1921.6|1921.3|1920.8|1920.5|57
1607698930000|2020-12-11 15:02:10|1921|1920.7|1920.7|1920.4|1921|1920.7|1920.7|1920.4|30
1607698940000|2020-12-11 15:02:20|1920.8|1920.5|1919.9|1919.6|1920.8|1920.5|1919.9|1919.6|27
1607698950000|2020-12-11 15:02:30|1920|1919.7|1919.7|1919.4|1920|1919.7|1919.4|1919.1|36
1607698960000|2020-12-11 15:02:40|1919.6|1919.3|1919.7|1919.4|1920|1919.7|1919.6|1919.3|32
1607698970000|2020-12-11 15:02:50|1919.9|1919.6|1919.6|1919.3|1920|1919.7|1919.4|1919.1|29
1607698980000|2020-12-11 15:03:00|1919.4|1919.1|1919.6|1919.3|1919.7|1919.4|1919.3|1919|25
1607698990000|2020-12-11 15:03:10|1919.7|1919.4|1920.1|1919.8|1920.5|1920.2|1919.7|1919.4|60
1607699000000|2020-12-11 15:03:20|1920.5|1920.2|1920|1919.7|1920.5|1920.2|1920|1919.7|36
1607699010000|2020-12-11 15:03:30|1919.9|1919.6|1919.9|1919.6|1920.1|1919.8|1919.6|1919.3|21
1607699020000|2020-12-11 15:03:40|1920|1919.7|1920.5|1920.2|1920.5|1920.2|1919.5|1919.2|107
1607699030000|2020-12-11 15:03:50|1920.2|1919.9|1920.8|1920.5|1920.8|1920.5|1920.2|1919.9|51
1607699040000|2020-12-11 15:04:00|1920.7|1920.4|1921.1|1920.8|1921.1|1920.8|1920.5|1920.2|62
1607699050000|2020-12-11 15:04:10|1921.2|1920.9|1920.8|1920.5|1921.2|1920.9|1920.7|1920.4|22
1607699060000|2020-12-11 15:04:20|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.7|1920.4|17
1607699070000|2020-12-11 15:04:30|1920.7|1920.4|1920.4|1920.1|1920.9|1920.6|1920.4|1920.1|26
1607699080000|2020-12-11 15:04:40|1920.6|1920.3|1920.5|1920.2|1920.8|1920.5|1920.3|1920|32
1607699090000|2020-12-11 15:04:50|1920.4|1920.1|1920.5|1920.2|1920.8|1920.5|1920.4|1920.1|25
1607699100000|2020-12-11 15:05:00|1920.6|1920.3|1920.4|1920.1|1920.8|1920.5|1920.4|1920.1|38
1607699110000|2020-12-11 15:05:10|1920.6|1920.3|1920.9|1920.6|1921.1|1920.8|1920.6|1920.3|39
1607699120000|2020-12-11 15:05:20|1920.8|1920.5|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|36
1607699130000|2020-12-11 15:05:30|1920.9|1920.6|1921.7|1921.4|1921.7|1921.4|1920.8|1920.5|36
1607699140000|2020-12-11 15:05:40|1921.5|1921.2|1921|1920.7|1921.5|1921.2|1921|1920.7|25
1607699150000|2020-12-11 15:05:50|1920.9|1920.6|1921.4|1921.1|1921.4|1921.1|1920.8|1920.5|24
1607699160000|2020-12-11 15:06:00|1921.5|1921.2|1921.1|1920.8|1922|1921.7|1921|1920.7|59
1607699170000|2020-12-11 15:06:10|1921.2|1920.9|1921.9|1921.6|1921.9|1921.6|1921.2|1920.9|30
1607699180000|2020-12-11 15:06:20|1921.7|1921.4|1922|1921.7|1922.1|1921.8|1921.7|1921.4|11
1607699190000|2020-12-11 15:06:30|1921.9|1921.6|1922|1921.7|1922|1921.7|1921.9|1921.6|29
1607699200000|2020-12-11 15:06:40|1922.1|1921.8|1922|1921.7|1922.2|1921.9|1922|1921.7|23
1607699210000|2020-12-11 15:06:50|1922.1|1921.8|1921.9|1921.6|1922.2|1921.9|1921.9|1921.6|22
1607699220000|2020-12-11 15:07:00|1922|1921.7|1922.9|1922.6|1922.9|1922.6|1922|1921.7|255
1607699230000|2020-12-11 15:07:10|1922.6|1922.3|1922.3|1922|1922.6|1922.3|1922.2|1921.9|54
1607699240000|2020-12-11 15:07:20|1922.2|1921.9|1922.2|1921.9|1922.4|1922.1|1922.1|1921.8|245
1607699250000|2020-12-11 15:07:30|1922.1|1921.8|1922.6|1922.3|1922.6|1922.3|1922|1921.7|139
1607699260000|2020-12-11 15:07:40|1922.8|1922.5|1923.5|1923.2|1923.5|1923.2|1922.8|1922.5|20
1607699270000|2020-12-11 15:07:50|1923.6|1923.3|1923.6|1923.3|1923.8|1923.5|1923.4|1923.1|65
1607699280000|2020-12-11 15:08:00|1923.7|1923.4|1924.1|1923.8|1924.1|1923.8|1923.7|1923.4|946
1607699290000|2020-12-11 15:08:10|1924.3|1924|1924|1923.7|1924.3|1924|1923.9|1923.6|34
1607699300000|2020-12-11 15:08:20|1923.9|1923.6|1923.6|1923.3|1924|1923.7|1923.4|1923.1|76
1607699310000|2020-12-11 15:08:30|1923.4|1923.1|1923.5|1923.2|1923.7|1923.4|1923.2|1922.9|532
1607699320000|2020-12-11 15:08:40|1923.6|1923.3|1923.3|1923|1923.6|1923.3|1923.1|1922.8|203
1607699330000|2020-12-11 15:08:50|1923.4|1923.1|1923.3|1923|1923.7|1923.4|1923.3|1923|35
1607699340000|2020-12-11 15:09:00|1923.2|1922.9|1923|1922.7|1923.2|1922.9|1922.4|1922.1|34
1607699350000|2020-12-11 15:09:10|1923.4|1923.1|1922.8|1922.5|1923.4|1923.1|1922.6|1922.3|29
1607699360000|2020-12-11 15:09:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.4|1922.1|31
1607699370000|2020-12-11 15:09:30|1922.6|1922.3|1922.3|1922|1922.7|1922.4|1922.1|1921.8|32
1607699380000|2020-12-11 15:09:40|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.1|1921.8|28
1607699390000|2020-12-11 15:09:50|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.4|1922.1|73
1607699400000|2020-12-11 15:10:00|1922.4|1922.1|1923|1922.7|1923.1|1922.8|1922.4|1922.1|869
1607699410000|2020-12-11 15:10:10|1922.9|1922.6|1923.4|1923.1|1923.5|1923.2|1922.8|1922.5|190
1607699420000|2020-12-11 15:10:20|1923.5|1923.2|1922.4|1922.1|1923.5|1923.2|1922.4|1922.1|23
1607699430000|2020-12-11 15:10:30|1922.6|1922.3|1920.9|1920.6|1922.6|1922.3|1920.9|1920.6|120
1607699440000|2020-12-11 15:10:40|1920.8|1920.5|1920.7|1920.4|1920.9|1920.6|1920.5|1920.2|52
1607699450000|2020-12-11 15:10:50|1920.4|1920.1|1920.2|1919.9|1920.8|1920.5|1920.1|1919.8|34
1607699460000|2020-12-11 15:11:00|1920.3|1920|1919.3|1919|1920.3|1920|1919.1|1918.8|92
1607699470000|2020-12-11 15:11:10|1919.2|1918.9|1919.1|1918.8|1919.4|1919.1|1918.9|1918.6|31
1607699480000|2020-12-11 15:11:20|1919.2|1918.9|1918.9|1918.6|1919.3|1919|1918.7|1918.4|98
1607699490000|2020-12-11 15:11:30|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1918.5|1918.2|50
1607699500000|2020-12-11 15:11:40|1919|1918.7|1919.1|1918.8|1919.1|1918.8|1918.4|1918.1|320
1607699510000|2020-12-11 15:11:50|1919.2|1918.9|1918.6|1918.3|1919.3|1919|1918.6|1918.3|39
1607699520000|2020-12-11 15:12:00|1918.8|1918.5|1919.1|1918.8|1919.3|1919|1918.8|1918.5|26
1607699530000|2020-12-11 15:12:10|1918.9|1918.6|1919.8|1919.5|1919.8|1919.5|1918.8|1918.5|128
1607699540000|2020-12-11 15:12:20|1919.9|1919.6|1920.5|1920.2|1920.8|1920.5|1919.9|1919.6|305
1607699550000|2020-12-11 15:12:30|1920.3|1920|1921.2|1920.9|1921.4|1921.1|1920.3|1920|49
1607699560000|2020-12-11 15:12:40|1921|1920.7|1921.6|1921.3|1921.6|1921.3|1920.9|1920.6|97
1607699570000|2020-12-11 15:12:50|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.4|1921.1|50
1607699580000|2020-12-11 15:13:00|1921.9|1921.6|1921.9|1921.6|1922|1921.7|1921.5|1921.2|40
1607699590000|2020-12-11 15:13:10|1922|1921.7|1921.7|1921.4|1922.3|1922|1921.7|1921.4|83
1607699600000|2020-12-11 15:13:20|1921.6|1921.3|1921.8|1921.5|1921.8|1921.5|1921.2|1920.9|27
1607699610000|2020-12-11 15:13:30|1921.9|1921.6|1922.1|1921.8|1922.1|1921.8|1921.7|1921.4|10
1607699620000|2020-12-11 15:13:40|1921.8|1921.5|1921.6|1921.3|1922|1921.7|1921.6|1921.3|34
1607699630000|2020-12-11 15:13:50|1921.9|1921.6|1922.7|1922.4|1922.7|1922.4|1921.9|1921.6|328
1607699640000|2020-12-11 15:14:00|1922.6|1922.3|1922.7|1922.4|1922.8|1922.5|1922.5|1922.2|17
1607699650000|2020-12-11 15:14:10|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.3|1922|28
1607699660000|2020-12-11 15:14:20|1922.4|1922.1|1922.5|1922.2|1922.7|1922.4|1922.4|1922.1|85
1607699670000|2020-12-11 15:14:30|1922.6|1922.3|1922.4|1922.1|1922.6|1922.3|1922.3|1922|30
1607699680000|2020-12-11 15:14:40|1922.3|1922|1922.5|1922.2|1922.6|1922.3|1922.2|1921.9|44
1607699690000|2020-12-11 15:14:50|1922.3|1922|1923.4|1923.1|1923.4|1923.1|1922.2|1921.9|71
1607699700000|2020-12-11 15:15:00|1923.5|1923.2|1923.4|1923.1|1923.6|1923.3|1923.1|1922.8|61
1607699710000|2020-12-11 15:15:10|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.1|1922.8|23
1607699720000|2020-12-11 15:15:20|1923.5|1923.2|1923.6|1923.3|1923.7|1923.4|1923.2|1922.9|26
1607699730000|2020-12-11 15:15:30|1923.7|1923.4|1923.8|1923.5|1924.2|1923.9|1923.7|1923.4|25
1607699740000|2020-12-11 15:15:40|1923.7|1923.4|1922.9|1922.6|1923.7|1923.4|1922.9|1922.6|27
1607699750000|2020-12-11 15:15:50|1922.7|1922.4|1923.5|1923.2|1923.7|1923.4|1922.7|1922.4|35
1607699760000|2020-12-11 15:16:00|1923.6|1923.3|1922.9|1922.6|1923.6|1923.3|1922.7|1922.4|32
1607699770000|2020-12-11 15:16:10|1923|1922.7|1923.2|1922.9|1923.3|1923|1923|1922.7|13
1607699780000|2020-12-11 15:16:20|1923.3|1923|1923.7|1923.4|1923.8|1923.5|1923.3|1923|21
1607699790000|2020-12-11 15:16:30|1923.5|1923.2|1923.1|1922.8|1923.7|1923.4|1923.1|1922.8|53
1607699800000|2020-12-11 15:16:40|1922.8|1922.5|1923.2|1922.9|1923.3|1923|1922.8|1922.5|37
1607699810000|2020-12-11 15:16:50|1923.1|1922.8|1923.4|1923.1|1923.4|1923.1|1923.1|1922.8|39
1607699820000|2020-12-11 15:17:00|1923.3|1923|1922.9|1922.6|1923.4|1923.1|1922.9|1922.6|47
1607699830000|2020-12-11 15:17:10|1922.8|1922.5|1923.2|1922.9|1923.4|1923.1|1922.7|1922.4|68
1607699840000|2020-12-11 15:17:20|1923.3|1923|1922.8|1922.5|1923.4|1923.1|1922.8|1922.5|53
1607699850000|2020-12-11 15:17:30|1923.1|1922.8|1923.1|1922.8|1923.2|1922.9|1922.9|1922.6|20
1607699860000|2020-12-11 15:17:40|1922.9|1922.6|1923.1|1922.8|1923.3|1923|1922.9|1922.6|254
1607699870000|2020-12-11 15:17:50|1923.3|1923|1923.2|1922.9|1923.3|1923|1923.2|1922.9|100
1607699880000|2020-12-11 15:18:00|1923.5|1923.2|1924.1|1923.8|1924.1|1923.8|1923.5|1923.2|51
1607699890000|2020-12-11 15:18:10|1924|1923.7|1924.1|1923.8|1924.2|1923.9|1924|1923.7|37
1607699900000|2020-12-11 15:18:20|1924|1923.7|1923.6|1923.3|1924.5|1924.2|1923.6|1923.3|81
1607699910000|2020-12-11 15:18:30|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.1|1922.8|21
1607699920000|2020-12-11 15:18:40|1923.6|1923.3|1923.6|1923.3|1923.7|1923.4|1923.5|1923.2|18
1607699930000|2020-12-11 15:18:50|1923.7|1923.4|1923.8|1923.5|1924|1923.7|1923.7|1923.4|28
1607699940000|2020-12-11 15:19:00|1924|1923.7|1924.4|1924.1|1924.6|1924.3|1924|1923.7|23
1607699950000|2020-12-11 15:19:10|1924.2|1923.9|1924.6|1924.3|1924.6|1924.3|1924|1923.7|23
1607699960000|2020-12-11 15:19:20|1924.7|1924.4|1924.6|1924.3|1924.7|1924.4|1924.3|1924|26
1607699970000|2020-12-11 15:19:30|1924.8|1924.5|1924.8|1924.5|1925.1|1924.8|1924.7|1924.4|45
1607699980000|2020-12-11 15:19:40|1924.7|1924.4|1924.7|1924.4|1924.8|1924.5|1924.6|1924.3|21
1607699990000|2020-12-11 15:19:50|1924.6|1924.3|1924.9|1924.6|1924.9|1924.6|1924.5|1924.2|25
1607700000000|2020-12-11 15:20:00|1924.7|1924.4|1924.2|1923.9|1924.9|1924.6|1924|1923.7|121
1607700010000|2020-12-11 15:20:10|1924.3|1924|1923.5|1923.2|1924.3|1924|1923.5|1923.2|48
1607700020000|2020-12-11 15:20:20|1923.7|1923.4|1923.4|1923.1|1923.7|1923.4|1923.3|1923|20
1607700030000|2020-12-11 15:20:30|1923.5|1923.2|1923.9|1923.6|1924|1923.7|1923.3|1923|78
1607700040000|2020-12-11 15:20:40|1924.1|1923.8|1924.8|1924.5|1924.9|1924.6|1924.1|1923.8|58
1607700050000|2020-12-11 15:20:50|1925|1924.7|1925.3|1925|1925.3|1925|1924.8|1924.5|54
1607700060000|2020-12-11 15:21:00|1925|1924.7|1924.8|1924.5|1925.1|1924.8|1924.8|1924.5|48
1607700070000|2020-12-11 15:21:10|1924.9|1924.6|1924.5|1924.2|1924.9|1924.6|1924.4|1924.1|31
1607700080000|2020-12-11 15:21:20|1924.3|1924|1924.4|1924.1|1924.6|1924.3|1924.3|1924|20
1607700090000|2020-12-11 15:21:30|1924.3|1924|1924.7|1924.4|1924.7|1924.4|1924.2|1923.9|18
1607700100000|2020-12-11 15:21:40|1924.5|1924.2|1924.6|1924.3|1924.7|1924.4|1924.5|1924.2|6
1607700110000|2020-12-11 15:21:50|1924.4|1924.1|1924.4|1924.1|1924.5|1924.2|1924.3|1924|29
1607700120000|2020-12-11 15:22:00|1924.3|1924|1924.1|1923.8|1924.3|1924|1923.9|1923.6|36
1607700130000|2020-12-11 15:22:10|1924.2|1923.9|1924.8|1924.5|1924.9|1924.6|1924.2|1923.9|33
1607700140000|2020-12-11 15:22:20|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.7|1924.4|24
1607700150000|2020-12-11 15:22:30|1925|1924.7|1924.9|1924.6|1925|1924.7|1924.8|1924.5|26
1607700160000|2020-12-11 15:22:40|1925.2|1924.9|1925|1924.7|1925.2|1924.9|1925|1924.7|33
1607700170000|2020-12-11 15:22:50|1924.9|1924.6|1925|1924.7|1925.1|1924.8|1924.9|1924.6|58
1607700180000|2020-12-11 15:23:00|1924.9|1924.6|1925|1924.7|1925.2|1924.9|1924.8|1924.5|30
1607700190000|2020-12-11 15:23:10|1925.1|1924.8|1924.9|1924.6|1925.1|1924.8|1924.7|1924.4|36
1607700200000|2020-12-11 15:23:20|1925|1924.7|1924.9|1924.6|1925|1924.7|1924.8|1924.5|16
1607700210000|2020-12-11 15:23:30|1924.8|1924.5|1924.8|1924.5|1925|1924.7|1924.6|1924.3|19
1607700220000|2020-12-11 15:23:40|1924.7|1924.4|1924.2|1923.9|1924.7|1924.4|1924.2|1923.9|40
1607700230000|2020-12-11 15:23:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1923.9|1923.6|27
1607700240000|2020-12-11 15:24:00|1924|1923.7|1923.2|1922.9|1924|1923.7|1923.2|1922.9|69
1607700250000|2020-12-11 15:24:10|1923.3|1923|1922.9|1922.6|1923.6|1923.3|1922.9|1922.6|71
1607700260000|2020-12-11 15:24:20|1923|1922.7|1923.4|1923.1|1923.4|1923.1|1922.8|1922.5|32
1607700270000|2020-12-11 15:24:30|1923.5|1923.2|1924.7|1924.4|1924.7|1924.4|1923.3|1923|31
1607700280000|2020-12-11 15:24:40|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.3|1924|30
1607700290000|2020-12-11 15:24:50|1924.3|1924|1924|1923.7|1924.3|1924|1924|1923.7|21
1607700300000|2020-12-11 15:25:00|1924.3|1924|1924.8|1924.5|1924.8|1924.5|1924.3|1924|26
1607700310000|2020-12-11 15:25:10|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.5|1924.2|25
1607700320000|2020-12-11 15:25:20|1924.9|1924.6|1924.5|1924.2|1925.3|1925|1924.4|1924.1|38
1607700330000|2020-12-11 15:25:30|1924.2|1923.9|1924.2|1923.9|1924.3|1924|1924.2|1923.9|28
1607700340000|2020-12-11 15:25:40|1924.4|1924.1|1924.7|1924.4|1924.7|1924.4|1924.1|1923.8|26
1607700350000|2020-12-11 15:25:50|1924.6|1924.3|1925|1924.7|1925|1924.7|1924.6|1924.3|37
1607700360000|2020-12-11 15:26:00|1925.3|1925|1925|1924.7|1925.9|1925.6|1925|1924.7|50
1607700370000|2020-12-11 15:26:10|1924.9|1924.6|1925.1|1924.8|1925.1|1924.8|1924.9|1924.6|114
1607700380000|2020-12-11 15:26:20|1925.2|1924.9|1925.6|1925.3|1925.9|1925.6|1925.2|1924.9|29
1607700390000|2020-12-11 15:26:30|1925.8|1925.5|1926.2|1925.9|1926.3|1926|1925.6|1925.3|50
1607700400000|2020-12-11 15:26:40|1926.1|1925.8|1925.7|1925.4|1926.2|1925.9|1925.6|1925.3|16
1607700410000|2020-12-11 15:26:50|1925.8|1925.5|1926|1925.7|1926.1|1925.8|1925.8|1925.5|25
1607700420000|2020-12-11 15:27:00|1925.9|1925.6|1925.9|1925.6|1926.3|1926|1925.7|1925.4|140
1607700430000|2020-12-11 15:27:10|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.7|1925.4|77
1607700440000|2020-12-11 15:27:20|1926|1925.7|1925.8|1925.5|1926.1|1925.8|1925.7|1925.4|63
1607700450000|2020-12-11 15:27:30|1926.1|1925.8|1925|1924.7|1926.2|1925.9|1924.8|1924.5|227
1607700460000|2020-12-11 15:27:40|1925.1|1924.8|1925|1924.7|1925.2|1924.9|1924.7|1924.4|67
1607700470000|2020-12-11 15:27:50|1924.8|1924.5|1925.5|1925.2|1925.5|1925.2|1924.7|1924.4|21
1607700480000|2020-12-11 15:28:00|1925.6|1925.3|1925.1|1924.8|1925.8|1925.5|1925.1|1924.8|121
1607700490000|2020-12-11 15:28:10|1925.2|1924.9|1924.5|1924.2|1925.2|1924.9|1924.4|1924.1|58
1607700500000|2020-12-11 15:28:20|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.1|1923.8|42
1607700510000|2020-12-11 15:28:30|1924.4|1924.1|1924.3|1924|1924.5|1924.2|1924.3|1924|30
1607700520000|2020-12-11 15:28:40|1924.2|1923.9|1923.4|1923.1|1924.4|1924.1|1923.2|1922.9|730
1607700530000|2020-12-11 15:28:50|1923.5|1923.2|1923.7|1923.4|1923.7|1923.4|1923.5|1923.2|106
1607700540000|2020-12-11 15:29:00|1923.8|1923.5|1924.8|1924.5|1925|1924.7|1923.8|1923.5|60
1607700550000|2020-12-11 15:29:10|1925|1924.7|1924.4|1924.1|1925|1924.7|1924.3|1924|2600
1607700560000|2020-12-11 15:29:20|1924.6|1924.3|1924.5|1924.2|1924.6|1924.3|1924.3|1924|226
1607700570000|2020-12-11 15:29:30|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.1|1923.8|17
1607700580000|2020-12-11 15:29:40|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1923.9|1923.6|17
1607700590000|2020-12-11 15:29:50|1924.5|1924.2|1923.9|1923.6|1924.6|1924.3|1923.7|1923.4|32
1607700600000|2020-12-11 15:30:00|1924|1923.7|1923.7|1923.4|1924.1|1923.8|1923.4|1923.1|25
1607700610000|2020-12-11 15:30:10|1923.6|1923.3|1923.4|1923.1|1923.8|1923.5|1923.2|1922.9|360
1607700620000|2020-12-11 15:30:20|1923.7|1923.4|1923.3|1923|1923.8|1923.5|1923.3|1923|23
1607700630000|2020-12-11 15:30:30|1923.4|1923.1|1923.4|1923.1|1923.7|1923.4|1923.3|1923|49
1607700640000|2020-12-11 15:30:40|1923.3|1923|1923.2|1922.9|1923.5|1923.2|1923.2|1922.9|129
1607700650000|2020-12-11 15:30:50|1923.4|1923.1|1923.7|1923.4|1923.7|1923.4|1923.4|1923.1|17
1607700660000|2020-12-11 15:31:00|1923.8|1923.5|1924.2|1923.9|1924.3|1924|1923.8|1923.5|22
1607700670000|2020-12-11 15:31:10|1924.1|1923.8|1923.7|1923.4|1924.4|1924.1|1923.7|1923.4|66
1607700680000|2020-12-11 15:31:20|1923.9|1923.6|1924.3|1924|1924.3|1924|1923.9|1923.6|10
1607700690000|2020-12-11 15:31:30|1924.2|1923.9|1924.3|1924|1924.3|1924|1923.9|1923.6|321
1607700700000|2020-12-11 15:31:40|1924.2|1923.9|1924.2|1923.9|1924.3|1924|1924.2|1923.9|19
1607700710000|2020-12-11 15:31:50|1924.1|1923.8|1923.8|1923.5|1924.1|1923.8|1923.6|1923.3|165
1607700720000|2020-12-11 15:32:00|1923.9|1923.6|1923|1922.7|1923.9|1923.6|1923|1922.7|61
1607700730000|2020-12-11 15:32:10|1922.9|1922.6|1923.6|1923.3|1923.6|1923.3|1922.9|1922.6|28
1607700740000|2020-12-11 15:32:20|1923.3|1923|1923.4|1923.1|1923.5|1923.2|1923.2|1922.9|95
1607700750000|2020-12-11 15:32:30|1923.3|1923|1923|1922.7|1923.3|1923|1922.7|1922.4|36
1607700760000|2020-12-11 15:32:40|1923.1|1922.8|1923.1|1922.8|1923.2|1922.9|1922.9|1922.6|648
1607700770000|2020-12-11 15:32:50|1923|1922.7|1922.4|1922.1|1923|1922.7|1922.1|1921.8|135
1607700780000|2020-12-11 15:33:00|1922.3|1922|1922.4|1922.1|1923|1922.7|1922.3|1922|44
1607700790000|2020-12-11 15:33:10|1922.3|1922|1923|1922.7|1923.2|1922.9|1922.3|1922|38
1607700800000|2020-12-11 15:33:20|1922.9|1922.6|1923.2|1922.9|1923.3|1923|1922.9|1922.6|164
1607700810000|2020-12-11 15:33:30|1923.3|1923|1923|1922.7|1923.4|1923.1|1923|1922.7|21
1607700820000|2020-12-11 15:33:40|1923.1|1922.8|1923.6|1923.3|1923.7|1923.4|1923.1|1922.8|113
1607700830000|2020-12-11 15:33:50|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.7|1923.4|44
1607700840000|2020-12-11 15:34:00|1923.7|1923.4|1924.7|1924.4|1924.7|1924.4|1923.7|1923.4|66
1607700850000|2020-12-11 15:34:10|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|121
1607700860000|2020-12-11 15:34:20|1924.4|1924.1|1924.4|1924.1|1924.5|1924.2|1924.4|1924.1|11
1607700870000|2020-12-11 15:34:30|1924.5|1924.2|1924.4|1924.1|1924.6|1924.3|1924.1|1923.8|3893
1607700880000|2020-12-11 15:34:40|1924.5|1924.2|1924.7|1924.4|1924.7|1924.4|1924.5|1924.2|714
1607700890000|2020-12-11 15:34:50|1924.9|1924.6|1924.4|1924.1|1924.9|1924.6|1924.4|1924.1|19
1607700900000|2020-12-11 15:35:00|1924.3|1924|1923.8|1923.5|1924.4|1924.1|1923.7|1923.4|191
1607700910000|2020-12-11 15:35:10|1923.9|1923.6|1924.4|1924.1|1924.5|1924.2|1923.9|1923.6|264
1607700920000|2020-12-11 15:35:20|1924.3|1924|1924.1|1923.8|1924.3|1924|1924.1|1923.8|10
1607700930000|2020-12-11 15:35:30|1924|1923.7|1924.3|1924|1924.6|1924.3|1924|1923.7|79
1607700940000|2020-12-11 15:35:40|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.8|1923.5|791
1607700950000|2020-12-11 15:35:50|1923.9|1923.6|1923.7|1923.4|1924|1923.7|1923.7|1923.4|16
1607700960000|2020-12-11 15:36:00|1923.9|1923.6|1924.5|1924.2|1924.5|1924.2|1923.7|1923.4|23
1607700970000|2020-12-11 15:36:10|1924.4|1924.1|1924.2|1923.9|1924.6|1924.3|1924.2|1923.9|8
1607700980000|2020-12-11 15:36:20|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|4
1607700990000|2020-12-11 15:36:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|8
1607701000000|2020-12-11 15:36:40|1923.8|1923.5|1923.4|1923.1|1923.8|1923.5|1923.4|1923.1|14
1607701010000|2020-12-11 15:36:50|1923.3|1923|1922.7|1922.4|1923.3|1923|1922.7|1922.4|25
1607701020000|2020-12-11 15:37:00|1922.6|1922.3|1923|1922.7|1923|1922.7|1922.4|1922.1|21
1607701030000|2020-12-11 15:37:10|1922.8|1922.5|1923.1|1922.8|1923.2|1922.9|1922.8|1922.5|13
1607701040000|2020-12-11 15:37:20|1923.3|1923|1923.1|1922.8|1923.3|1923|1922.9|1922.6|722
1607701050000|2020-12-11 15:37:30|1923|1922.7|1923|1922.7|1923|1922.7|1922.9|1922.6|26
1607701060000|2020-12-11 15:37:40|1922.8|1922.5|1922.9|1922.6|1923|1922.7|1922.8|1922.5|14
1607701070000|2020-12-11 15:37:50|1922.8|1922.5|1922|1921.7|1923.1|1922.8|1922|1921.7|47
1607701080000|2020-12-11 15:38:00|1921.8|1921.5|1922.2|1921.9|1922.4|1922.1|1921.6|1921.3|43
1607701090000|2020-12-11 15:38:10|1921.9|1921.6|1921|1920.7|1921.9|1921.6|1921|1920.7|28
1607701100000|2020-12-11 15:38:20|1921.1|1920.8|1920.8|1920.5|1921.5|1921.2|1920.8|1920.5|106
1607701110000|2020-12-11 15:38:30|1920.7|1920.4|1920.7|1920.4|1920.9|1920.6|1920.7|1920.4|24
1607701120000|2020-12-11 15:38:40|1920.8|1920.5|1920.4|1920.1|1920.8|1920.5|1920.3|1920|170
1607701130000|2020-12-11 15:38:50|1920.6|1920.3|1921|1920.7|1921.1|1920.8|1920.6|1920.3|169
1607701140000|2020-12-11 15:39:00|1921.2|1920.9|1921.6|1921.3|1921.7|1921.4|1921.2|1920.9|26
1607701150000|2020-12-11 15:39:10|1921.4|1921.1|1920.9|1920.6|1921.4|1921.1|1920.9|1920.6|11
1607701160000|2020-12-11 15:39:20|1920.7|1920.4|1920.7|1920.4|1920.9|1920.6|1920.4|1920.1|49
1607701170000|2020-12-11 15:39:30|1920.6|1920.3|1921.3|1921|1921.3|1921|1920.5|1920.2|31
1607701180000|2020-12-11 15:39:40|1921.5|1921.2|1921.6|1921.3|1921.7|1921.4|1921.5|1921.2|291
1607701190000|2020-12-11 15:39:50|1921.8|1921.5|1921.6|1921.3|1921.8|1921.5|1921.5|1921.2|110
1607701200000|2020-12-11 15:40:00|1921.5|1921.2|1921.5|1921.2|1922.1|1921.8|1921.2|1920.9|53
1607701210000|2020-12-11 15:40:10|1921.3|1921|1920.9|1920.6|1921.3|1921|1920.7|1920.4|18
1607701220000|2020-12-11 15:40:20|1920.7|1920.4|1920.6|1920.3|1920.7|1920.4|1920.5|1920.2|23
1607701230000|2020-12-11 15:40:30|1920.4|1920.1|1920.5|1920.2|1920.8|1920.5|1920.4|1920.1|37
1607701240000|2020-12-11 15:40:40|1920.4|1920.1|1920.3|1920|1920.5|1920.2|1920.2|1919.9|889
1607701250000|2020-12-11 15:40:50|1920.2|1919.9|1920.4|1920.1|1920.4|1920.1|1920.2|1919.9|130
1607701260000|2020-12-11 15:41:00|1920.7|1920.4|1920.7|1920.4|1921|1920.7|1920.4|1920.1|84
1607701270000|2020-12-11 15:41:10|1921.2|1920.9|1921.5|1921.2|1921.9|1921.6|1921.1|1920.8|209
1607701280000|2020-12-11 15:41:20|1921.2|1920.9|1920.5|1920.2|1921.2|1920.9|1920.5|1920.2|99
1607701290000|2020-12-11 15:41:30|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.3|1920|154
1607701300000|2020-12-11 15:41:40|1920.4|1920.1|1920.4|1920.1|1920.5|1920.2|1920.3|1920|21
1607701310000|2020-12-11 15:41:50|1920.3|1920|1920.1|1919.8|1920.5|1920.2|1920.1|1919.8|32
1607701320000|2020-12-11 15:42:00|1920.2|1919.9|1920.6|1920.3|1920.6|1920.3|1920.1|1919.8|94
1607701330000|2020-12-11 15:42:10|1920.7|1920.4|1920.7|1920.4|1920.9|1920.6|1920.2|1919.9|24
1607701340000|2020-12-11 15:42:20|1920.4|1920.1|1920.1|1919.8|1920.5|1920.2|1920.1|1919.8|9
1607701350000|2020-12-11 15:42:30|1920|1919.7|1919.9|1919.6|1920.2|1919.9|1919.8|1919.5|34
1607701360000|2020-12-11 15:42:40|1920.1|1919.8|1920.4|1920.1|1920.4|1920.1|1920|1919.7|22
1607701370000|2020-12-11 15:42:50|1920.5|1920.2|1920.4|1920.1|1920.8|1920.5|1920.4|1920.1|35
1607701380000|2020-12-11 15:43:00|1920.3|1920|1920.3|1920|1920.7|1920.4|1920.3|1920|32
1607701390000|2020-12-11 15:43:10|1920.4|1920.1|1920.1|1919.8|1920.4|1920.1|1920.1|1919.8|46
1607701400000|2020-12-11 15:43:20|1920.3|1920|1920.2|1919.9|1920.3|1920|1920.1|1919.8|31
1607701410000|2020-12-11 15:43:30|1920.3|1920|1920.1|1919.8|1920.3|1920|1920.1|1919.8|22
1607701420000|2020-12-11 15:43:40|1920.2|1919.9|1920.3|1920|1920.3|1920|1920.1|1919.8|61
1607701430000|2020-12-11 15:43:50|1920.2|1919.9|1921.5|1921.2|1921.6|1921.3|1920.2|1919.9|49
1607701440000|2020-12-11 15:44:00|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1920.8|1920.5|27
1607701450000|2020-12-11 15:44:10|1921.5|1921.2|1921.3|1921|1921.6|1921.3|1921.1|1920.8|20
1607701460000|2020-12-11 15:44:20|1921.4|1921.1|1922|1921.7|1922.1|1921.8|1921.3|1921|24
1607701470000|2020-12-11 15:44:30|1922.1|1921.8|1922.2|1921.9|1922.3|1922|1922|1921.7|23
1607701480000|2020-12-11 15:44:40|1922.3|1922|1922.7|1922.4|1922.7|1922.4|1922.3|1922|11
1607701490000|2020-12-11 15:44:50|1922.4|1922.1|1922.4|1922.1|1922.5|1922.2|1922.3|1922|22
1607701500000|2020-12-11 15:45:00|1922.5|1922.2|1922|1921.7|1922.5|1922.2|1922|1921.7|41
1607701510000|2020-12-11 15:45:10|1922.1|1921.8|1920.9|1920.6|1922.1|1921.8|1920.7|1920.4|51
1607701520000|2020-12-11 15:45:20|1921|1920.7|1920.4|1920.1|1921.1|1920.8|1920.4|1920.1|86
1607701530000|2020-12-11 15:45:30|1920.5|1920.2|1920.7|1920.4|1921|1920.7|1920.5|1920.2|37
1607701540000|2020-12-11 15:45:40|1920.8|1920.5|1921.1|1920.8|1921.1|1920.8|1920.7|1920.4|22
1607701550000|2020-12-11 15:45:50|1921.2|1920.9|1921.6|1921.3|1922|1921.7|1921.2|1920.9|45
1607701560000|2020-12-11 15:46:00|1921.7|1921.4|1922|1921.7|1922.1|1921.8|1921.7|1921.4|29
1607701570000|2020-12-11 15:46:10|1921.9|1921.6|1922.1|1921.8|1922.1|1921.8|1921.9|1921.6|78
1607701580000|2020-12-11 15:46:20|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1921.7|1921.4|15
1607701590000|2020-12-11 15:46:30|1922.2|1921.9|1922.7|1922.4|1922.9|1922.6|1922.2|1921.9|352
1607701600000|2020-12-11 15:46:40|1922.5|1922.2|1921.8|1921.5|1922.6|1922.3|1921.8|1921.5|1994
1607701610000|2020-12-11 15:46:50|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.5|1921.2|464
1607701620000|2020-12-11 15:47:00|1921.6|1921.3|1921.5|1921.2|1921.8|1921.5|1921.3|1921|101
1607701630000|2020-12-11 15:47:10|1921.4|1921.1|1921.5|1921.2|1921.9|1921.6|1921.1|1920.8|53
1607701640000|2020-12-11 15:47:20|1921.4|1921.1|1921.3|1921|1921.7|1921.4|1921.3|1921|18
1607701650000|2020-12-11 15:47:30|1921.4|1921.1|1921.7|1921.4|1921.9|1921.6|1921.2|1920.9|88
1607701660000|2020-12-11 15:47:40|1921.6|1921.3|1921.6|1921.3|1921.8|1921.5|1921.3|1921|22
1607701670000|2020-12-11 15:47:50|1921.7|1921.4|1921.8|1921.5|1921.9|1921.6|1921.5|1921.2|50
1607701680000|2020-12-11 15:48:00|1921.9|1921.6|1921.9|1921.6|1922.2|1921.9|1921.6|1921.3|102
1607701690000|2020-12-11 15:48:10|1921.8|1921.5|1921.4|1921.1|1921.9|1921.6|1921.4|1921.1|16
1607701700000|2020-12-11 15:48:20|1921.5|1921.2|1921.6|1921.3|1921.6|1921.3|1921.4|1921.1|69
1607701710000|2020-12-11 15:48:30|1921.5|1921.2|1921.7|1921.4|1922|1921.7|1921.5|1921.2|20
1607701720000|2020-12-11 15:48:40|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|18
1607701730000|2020-12-11 15:48:50|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|7
1607701740000|2020-12-11 15:49:00|1921.8|1921.5|1921.3|1921|1921.8|1921.5|1921.3|1921|26
1607701750000|2020-12-11 15:49:10|1921.2|1920.9|1920.9|1920.6|1921.2|1920.9|1920.7|1920.4|1198
1607701760000|2020-12-11 15:49:20|1920.8|1920.5|1921.2|1920.9|1921.2|1920.9|1920.7|1920.4|304
1607701770000|2020-12-11 15:49:30|1921.1|1920.8|1920.9|1920.6|1921.2|1920.9|1920.9|1920.6|14
1607701780000|2020-12-11 15:49:40|1921|1920.7|1920.5|1920.2|1921|1920.7|1920.5|1920.2|40
1607701790000|2020-12-11 15:49:50|1920.2|1919.9|1920|1919.7|1920.2|1919.9|1919.9|1919.6|34
1607701800000|2020-12-11 15:50:00|1919.6|1919.3|1919.1|1918.8|1919.6|1919.3|1918.8|1918.5|64
1607701810000|2020-12-11 15:50:10|1919|1918.7|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|22
1607701820000|2020-12-11 15:50:20|1919|1918.7|1919.1|1918.8|1919.2|1918.9|1919|1918.7|22
1607701830000|2020-12-11 15:50:30|1919|1918.7|1919.1|1918.8|1919.1|1918.8|1919|1918.7|18
1607701840000|2020-12-11 15:50:40|1918.9|1918.6|1919.7|1919.4|1919.7|1919.4|1918.9|1918.6|33
1607701850000|2020-12-11 15:50:50|1919.5|1919.2|1919.6|1919.3|1919.7|1919.4|1919.5|1919.2|20
1607701860000|2020-12-11 15:51:00|1919.7|1919.4|1918.9|1918.6|1919.7|1919.4|1918.9|1918.6|256
1607701870000|2020-12-11 15:51:10|1918.7|1918.4|1918.5|1918.2|1918.8|1918.5|1918.5|1918.2|197
1607701880000|2020-12-11 15:51:20|1918.4|1918.1|1918|1917.7|1918.5|1918.2|1918|1917.7|26
1607701890000|2020-12-11 15:51:30|1917.9|1917.6|1917.9|1917.6|1918.1|1917.8|1917.9|1917.6|34
1607701900000|2020-12-11 15:51:40|1917.7|1917.4|1917.8|1917.5|1917.8|1917.5|1917.7|1917.4|30
1607701910000|2020-12-11 15:51:50|1917.6|1917.3|1917.4|1917.1|1917.7|1917.4|1917.3|1917|40
1607701920000|2020-12-11 15:52:00|1917.5|1917.2|1917.7|1917.4|1917.7|1917.4|1917.2|1916.9|51
1607701930000|2020-12-11 15:52:10|1918|1917.7|1917.6|1917.3|1918|1917.7|1917.5|1917.2|40
1607701940000|2020-12-11 15:52:20|1917.7|1917.4|1917.4|1917.1|1917.7|1917.4|1917.2|1916.9|24
1607701950000|2020-12-11 15:52:30|1917.6|1917.3|1917.4|1917.1|1917.6|1917.3|1917.4|1917.1|38
1607701960000|2020-12-11 15:52:40|1917.3|1917|1917.2|1916.9|1917.5|1917.2|1917.2|1916.9|23
1607701970000|2020-12-11 15:52:50|1917.4|1917.1|1917.7|1917.4|1918|1917.7|1917.3|1917|624
1607701980000|2020-12-11 15:53:00|1917.6|1917.3|1916.3|1916|1917.8|1917.5|1916.3|1916|351
1607701990000|2020-12-11 15:53:10|1916.4|1916.1|1916.6|1916.3|1916.7|1916.4|1916.4|1916.1|37
1607702000000|2020-12-11 15:53:20|1916.7|1916.4|1916.6|1916.3|1916.7|1916.4|1916.5|1916.2|30
1607702010000|2020-12-11 15:53:30|1916.7|1916.4|1917.4|1917.1|1917.5|1917.2|1916.7|1916.4|61
1607702020000|2020-12-11 15:53:40|1917.3|1917|1917|1916.7|1917.5|1917.2|1916.9|1916.6|146
1607702030000|2020-12-11 15:53:50|1916.9|1916.6|1916.5|1916.2|1916.9|1916.6|1916.5|1916.2|25
1607702040000|2020-12-11 15:54:00|1916.6|1916.3|1917|1916.7|1917|1916.7|1916.6|1916.3|23
1607702050000|2020-12-11 15:54:10|1916.9|1916.6|1916.5|1916.2|1916.9|1916.6|1916.5|1916.2|298
1607702060000|2020-12-11 15:54:20|1916.4|1916.1|1916.1|1915.8|1916.5|1916.2|1916.1|1915.8|126
1607702070000|2020-12-11 15:54:30|1915.7|1915.4|1915.7|1915.4|1915.8|1915.5|1915.6|1915.3|160
1607702080000|2020-12-11 15:54:40|1915.8|1915.5|1915.5|1915.2|1915.8|1915.5|1915|1914.7|82
1607702090000|2020-12-11 15:54:50|1915.3|1915|1915.2|1914.9|1915.5|1915.2|1915.2|1914.9|39
1607702100000|2020-12-11 15:55:00|1915|1914.7|1915.2|1914.9|1915.5|1915.2|1915|1914.7|96
1607702110000|2020-12-11 15:55:10|1915.3|1915|1915.5|1915.2|1915.5|1915.2|1915.1|1914.8|88
1607702120000|2020-12-11 15:55:20|1915.6|1915.3|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|50
1607702130000|2020-12-11 15:55:30|1915.5|1915.2|1915|1914.7|1915.5|1915.2|1915|1914.7|106
1607702140000|2020-12-11 15:55:40|1915.1|1914.8|1915.4|1915.1|1915.4|1915.1|1914.9|1914.6|34
1607702150000|2020-12-11 15:55:50|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1914.9|1914.6|14
1607702160000|2020-12-11 15:56:00|1914.9|1914.6|1915.1|1914.8|1915.3|1915|1914.9|1914.6|20
1607702170000|2020-12-11 15:56:10|1915.2|1914.9|1915.4|1915.1|1915.5|1915.2|1915.2|1914.9|52
1607702180000|2020-12-11 15:56:20|1915.5|1915.2|1916|1915.7|1916.1|1915.8|1915.3|1915|156
1607702190000|2020-12-11 15:56:30|1916.2|1915.9|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|76
1607702200000|2020-12-11 15:56:40|1916.4|1916.1|1916.4|1916.1|1916.7|1916.4|1916.3|1916|64
1607702210000|2020-12-11 15:56:50|1916.3|1916|1916|1915.7|1916.4|1916.1|1915.9|1915.6|74
1607702220000|2020-12-11 15:57:00|1915.9|1915.6|1915.9|1915.6|1916.2|1915.9|1915.9|1915.6|856
1607702230000|2020-12-11 15:57:10|1916|1915.7|1916.6|1916.3|1916.7|1916.4|1916|1915.7|441
1607702240000|2020-12-11 15:57:20|1916.4|1916.1|1916.9|1916.6|1916.9|1916.6|1916.2|1915.9|455
1607702250000|2020-12-11 15:57:30|1916.8|1916.5|1916.9|1916.6|1917|1916.7|1916.5|1916.2|73
1607702260000|2020-12-11 15:57:40|1916.8|1916.5|1916.8|1916.5|1917.1|1916.8|1916.7|1916.4|61
1607702270000|2020-12-11 15:57:50|1916.9|1916.6|1916.1|1915.8|1916.9|1916.6|1916.1|1915.8|150
1607702280000|2020-12-11 15:58:00|1916.2|1915.9|1916.2|1915.9|1916.6|1916.3|1916.2|1915.9|113
1607702290000|2020-12-11 15:58:10|1916.4|1916.1|1916.8|1916.5|1916.8|1916.5|1916.4|1916.1|73
1607702300000|2020-12-11 15:58:20|1916.9|1916.6|1917.2|1916.9|1917.2|1916.9|1916.8|1916.5|24
1607702310000|2020-12-11 15:58:30|1917.4|1917.1|1917.7|1917.4|1917.7|1917.4|1917.2|1916.9|41
1607702320000|2020-12-11 15:58:40|1917.8|1917.5|1918.2|1917.9|1918.3|1918|1917.6|1917.3|37
1607702330000|2020-12-11 15:58:50|1917.9|1917.6|1917.7|1917.4|1917.9|1917.6|1917.3|1917|72
1607702340000|2020-12-11 15:59:00|1917.6|1917.3|1917.3|1917|1917.6|1917.3|1917.3|1917|22
1607702350000|2020-12-11 15:59:10|1917|1916.7|1917|1916.7|1917.1|1916.8|1917|1916.7|18
1607702360000|2020-12-11 15:59:20|1916.8|1916.5|1917.3|1917|1917.3|1917|1916.8|1916.5|29
1607702370000|2020-12-11 15:59:30|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|52
1607702380000|2020-12-11 15:59:40|1917.4|1917.1|1917|1916.7|1917.4|1917.1|1917|1916.7|14
1607702390000|2020-12-11 15:59:50|1917.1|1916.8|1916.9|1916.6|1917.1|1916.8|1916.8|1916.5|14
1607702400000|2020-12-11 16:00:00|1917|1916.7|1917.3|1917|1917.5|1917.2|1917|1916.7|135
1607702410000|2020-12-11 16:00:10|1917.4|1917.1|1917.8|1917.5|1917.8|1917.5|1917.4|1917.1|647
1607702420000|2020-12-11 16:00:20|1917.7|1917.4|1917.8|1917.5|1917.8|1917.5|1917.7|1917.4|105
1607702430000|2020-12-11 16:00:30|1917.7|1917.4|1918.5|1918.2|1918.5|1918.2|1917.7|1917.4|106
1607702440000|2020-12-11 16:00:40|1918.3|1918|1918.3|1918|1918.4|1918.1|1918.2|1917.9|1107
1607702450000|2020-12-11 16:00:50|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.2|1917.9|206
1607702460000|2020-12-11 16:01:00|1918.5|1918.2|1918.8|1918.5|1918.9|1918.6|1918.5|1918.2|118
1607702470000|2020-12-11 16:01:10|1918.5|1918.2|1919.2|1918.9|1919.2|1918.9|1918.5|1918.2|146
1607702480000|2020-12-11 16:01:20|1919.3|1919|1919.5|1919.2|1919.6|1919.3|1919.3|1919|22
1607702490000|2020-12-11 16:01:30|1919.3|1919|1919.2|1918.9|1919.4|1919.1|1919.2|1918.9|22
1607702500000|2020-12-11 16:01:40|1919.3|1919|1919.2|1918.9|1919.4|1919.1|1919.1|1918.8|16
1607702510000|2020-12-11 16:01:50|1919.1|1918.8|1918.7|1918.4|1919.2|1918.9|1918.7|1918.4|16
1607702520000|2020-12-11 16:02:00|1918.6|1918.3|1918.8|1918.5|1918.8|1918.5|1918.6|1918.3|60
1607702530000|2020-12-11 16:02:10|1918.9|1918.6|1919.3|1919|1919.5|1919.2|1918.8|1918.5|120
1607702540000|2020-12-11 16:02:20|1919|1918.7|1918.9|1918.6|1919.1|1918.8|1918.9|1918.6|305
1607702550000|2020-12-11 16:02:30|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|12
1607702560000|2020-12-11 16:02:40|1918.5|1918.2|1918.6|1918.3|1918.9|1918.6|1918.4|1918.1|170
1607702570000|2020-12-11 16:02:50|1918.4|1918.1|1918.8|1918.5|1918.9|1918.6|1918.4|1918.1|67
1607702580000|2020-12-11 16:03:00|1918.5|1918.2|1918.8|1918.5|1919|1918.7|1918.5|1918.2|38
1607702590000|2020-12-11 16:03:10|1918.9|1918.6|1919.7|1919.4|1919.8|1919.5|1918.9|1918.6|75
1607702600000|2020-12-11 16:03:20|1919.3|1919|1918.5|1918.2|1919.3|1919|1918.4|1918.1|41
1607702610000|2020-12-11 16:03:30|1918.4|1918.1|1918.4|1918.1|1918.5|1918.2|1918.2|1917.9|465
1607702620000|2020-12-11 16:03:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.4|1918.1|45
1607702630000|2020-12-11 16:03:50|1918.4|1918.1|1918.9|1918.6|1918.9|1918.6|1918.4|1918.1|17
1607702640000|2020-12-11 16:04:00|1918.8|1918.5|1919.3|1919|1919.3|1919|1918.8|1918.5|17
1607702650000|2020-12-11 16:04:10|1919.6|1919.3|1919.1|1918.8|1919.6|1919.3|1919.1|1918.8|33
1607702660000|2020-12-11 16:04:20|1918.9|1918.6|1918.6|1918.3|1919.2|1918.9|1918.6|1918.3|30
1607702670000|2020-12-11 16:04:30|1918.7|1918.4|1918.4|1918.1|1918.8|1918.5|1918.3|1918|37
1607702680000|2020-12-11 16:04:40|1918.5|1918.2|1919.1|1918.8|1919.1|1918.8|1918.4|1918.1|25
1607702690000|2020-12-11 16:04:50|1919|1918.7|1918.9|1918.6|1919|1918.7|1918.7|1918.4|28
1607702700000|2020-12-11 16:05:00|1919|1918.7|1919.3|1919|1919.3|1919|1919|1918.7|22
1607702710000|2020-12-11 16:05:10|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|8
1607702720000|2020-12-11 16:05:20|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.1|1918.8|24
1607702730000|2020-12-11 16:05:30|1919.2|1918.9|1919.2|1918.9|1919.3|1919|1919.2|1918.9|35
1607702740000|2020-12-11 16:05:40|1919|1918.7|1918.4|1918.1|1919|1918.7|1918.4|1918.1|13
1607702750000|2020-12-11 16:05:50|1918.3|1918|1917.9|1917.6|1918.3|1918|1917.9|1917.6|22
1607702760000|2020-12-11 16:06:00|1918|1917.7|1918.4|1918.1|1918.4|1918.1|1918|1917.7|21
1607702770000|2020-12-11 16:06:10|1918.5|1918.2|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|133
1607702780000|2020-12-11 16:06:20|1918.6|1918.3|1919|1918.7|1919|1918.7|1918.6|1918.3|20
1607702790000|2020-12-11 16:06:30|1918.7|1918.4|1918.4|1918.1|1918.7|1918.4|1918.3|1918|38
1607702800000|2020-12-11 16:06:40|1918.5|1918.2|1918.5|1918.2|1918.7|1918.4|1918.4|1918.1|134
1607702810000|2020-12-11 16:06:50|1918.4|1918.1|1918.2|1917.9|1918.5|1918.2|1918.2|1917.9|6
1607702820000|2020-12-11 16:07:00|1918.3|1918|1918.7|1918.4|1918.7|1918.4|1918.3|1918|23
1607702830000|2020-12-11 16:07:10|1918.8|1918.5|1919.5|1919.2|1919.5|1919.2|1918.8|1918.5|46
1607702840000|2020-12-11 16:07:20|1919.4|1919.1|1919.1|1918.8|1919.4|1919.1|1919.1|1918.8|68
1607702850000|2020-12-11 16:07:30|1919.5|1919.2|1919.3|1919|1919.5|1919.2|1919.2|1918.9|21
1607702860000|2020-12-11 16:07:40|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.2|1918.9|61
1607702870000|2020-12-11 16:07:50|1919.4|1919.1|1919.3|1919|1919.7|1919.4|1919|1918.7|57
1607702880000|2020-12-11 16:08:00|1919.4|1919.1|1918.8|1918.5|1919.4|1919.1|1918.8|1918.5|46
1607702890000|2020-12-11 16:08:10|1918.7|1918.4|1919|1918.7|1919.3|1919|1918.7|1918.4|24
1607702900000|2020-12-11 16:08:20|1918.6|1918.3|1918.7|1918.4|1918.8|1918.5|1918.6|1918.3|96
1607702910000|2020-12-11 16:08:30|1918.6|1918.3|1918.8|1918.5|1918.8|1918.5|1918.6|1918.3|752
1607702920000|2020-12-11 16:08:40|1918.6|1918.3|1918.4|1918.1|1918.7|1918.4|1918.3|1918|57
1607702930000|2020-12-11 16:08:50|1918.5|1918.2|1918.2|1917.9|1918.5|1918.2|1918.1|1917.8|1102
1607702940000|2020-12-11 16:09:00|1918.3|1918|1918|1917.7|1918.4|1918.1|1917.9|1917.6|58
1607702950000|2020-12-11 16:09:10|1917.9|1917.6|1917.7|1917.4|1917.9|1917.6|1917.6|1917.3|34
1607702960000|2020-12-11 16:09:20|1917.5|1917.2|1917.8|1917.5|1917.8|1917.5|1917.4|1917.1|31
1607702970000|2020-12-11 16:09:30|1917.9|1917.6|1918.2|1917.9|1918.4|1918.1|1917.9|1917.6|28
1607702980000|2020-12-11 16:09:40|1918|1917.7|1917.8|1917.5|1918|1917.7|1917.8|1917.5|12
1607702990000|2020-12-11 16:09:50|1917.9|1917.6|1917.9|1917.6|1918|1917.7|1917.9|1917.6|110
1607703000000|2020-12-11 16:10:00|1918.2|1917.9|1917.7|1917.4|1918.3|1918|1917.7|1917.4|32
1607703010000|2020-12-11 16:10:10|1917.8|1917.5|1918.3|1918|1918.5|1918.2|1917.8|1917.5|56
1607703020000|2020-12-11 16:10:20|1918.2|1917.9|1918.3|1918|1918.3|1918|1918|1917.7|27
1607703030000|2020-12-11 16:10:30|1918.1|1917.8|1917.8|1917.5|1918.4|1918.1|1917.8|1917.5|16
1607703040000|2020-12-11 16:10:40|1917.7|1917.4|1917.8|1917.5|1918.1|1917.8|1917.6|1917.3|153
1607703050000|2020-12-11 16:10:50|1917.9|1917.6|1917.6|1917.3|1917.9|1917.6|1917.4|1917.1|19
1607703060000|2020-12-11 16:11:00|1917.7|1917.4|1917.2|1916.9|1917.7|1917.4|1917|1916.7|860
1607703070000|2020-12-11 16:11:10|1917.1|1916.8|1917.1|1916.8|1917.5|1917.2|1917.1|1916.8|93
1607703080000|2020-12-11 16:11:20|1917|1916.7|1916.4|1916.1|1917|1916.7|1916.3|1916|57
1607703090000|2020-12-11 16:11:30|1916.3|1916|1916|1915.7|1916.4|1916.1|1915.9|1915.6|692
1607703100000|2020-12-11 16:11:40|1916.2|1915.9|1917.2|1916.9|1917.2|1916.9|1916.2|1915.9|272
1607703110000|2020-12-11 16:11:50|1917.1|1916.8|1917.2|1916.9|1917.3|1917|1917|1916.7|435
1607703120000|2020-12-11 16:12:00|1917.3|1917|1917|1916.7|1917.8|1917.5|1917|1916.7|102
1607703130000|2020-12-11 16:12:10|1916.8|1916.5|1916.9|1916.6|1917|1916.7|1916.7|1916.4|17
1607703140000|2020-12-11 16:12:20|1916.8|1916.5|1916.5|1916.2|1916.8|1916.5|1916.4|1916.1|21
1607703150000|2020-12-11 16:12:30|1916.1|1915.8|1915.7|1915.4|1916.3|1916|1915.7|1915.4|58
1607703160000|2020-12-11 16:12:40|1915.6|1915.3|1915.5|1915.2|1915.8|1915.5|1915.4|1915.1|71
1607703170000|2020-12-11 16:12:50|1915.4|1915.1|1915.7|1915.4|1915.9|1915.6|1915.3|1915|26
1607703180000|2020-12-11 16:13:00|1915.8|1915.5|1915.7|1915.4|1915.9|1915.6|1915.7|1915.4|20
1607703190000|2020-12-11 16:13:10|1915.9|1915.6|1916.2|1915.9|1916.2|1915.9|1915.8|1915.5|21
1607703200000|2020-12-11 16:13:20|1916.1|1915.8|1916.1|1915.8|1916.3|1916|1916.1|1915.8|448
1607703210000|2020-12-11 16:13:30|1916.3|1916|1916.9|1916.6|1916.9|1916.6|1916.3|1916|14
1607703220000|2020-12-11 16:13:40|1917|1916.7|1917.2|1916.9|1917.2|1916.9|1917|1916.7|20
1607703230000|2020-12-11 16:13:50|1917.1|1916.8|1917|1916.7|1917.1|1916.8|1917|1916.7|9
1607703240000|2020-12-11 16:14:00|1916.9|1916.6|1917.2|1916.9|1917.2|1916.9|1916.9|1916.6|10
1607703250000|2020-12-11 16:14:10|1917.1|1916.8|1917.4|1917.1|1917.6|1917.3|1917.1|1916.8|14
1607703260000|2020-12-11 16:14:20|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.3|1917|20
1607703270000|2020-12-11 16:14:30|1917.3|1917|1917.1|1916.8|1917.3|1917|1917.1|1916.8|8
1607703280000|2020-12-11 16:14:40|1916.9|1916.6|1917.1|1916.8|1917.2|1916.9|1916.9|1916.6|310
1607703290000|2020-12-11 16:14:50|1917|1916.7|1917.1|1916.8|1917.4|1917.1|1917|1916.7|102
1607703300000|2020-12-11 16:15:00|1917.2|1916.9|1916.9|1916.6|1917.2|1916.9|1916.9|1916.6|12
1607703310000|2020-12-11 16:15:10|1916.7|1916.4|1916.6|1916.3|1916.9|1916.6|1916.6|1916.3|9
1607703320000|2020-12-11 16:15:20|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.3|1916|14
1607703330000|2020-12-11 16:15:30|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.4|1916.1|8
1607703340000|2020-12-11 16:15:40|1916.8|1916.5|1917.1|1916.8|1917.1|1916.8|1916.8|1916.5|14
1607703350000|2020-12-11 16:15:50|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|26
1607703360000|2020-12-11 16:16:00|1917.1|1916.8|1916.7|1916.4|1917.1|1916.8|1916.4|1916.1|48
1607703370000|2020-12-11 16:16:10|1916.5|1916.2|1916.8|1916.5|1916.8|1916.5|1916.5|1916.2|9
1607703380000|2020-12-11 16:16:20|1916.9|1916.6|1916.9|1916.6|1917|1916.7|1916.9|1916.6|7
1607703390000|2020-12-11 16:16:30|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|4
1607703400000|2020-12-11 16:16:40|1916.9|1916.6|1916.8|1916.5|1916.9|1916.6|1916.7|1916.4|128
1607703410000|2020-12-11 16:16:50|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|248
1607703420000|2020-12-11 16:17:00|1916.5|1916.2|1915.9|1915.6|1916.5|1916.2|1915.9|1915.6|100
1607703430000|2020-12-11 16:17:10|1915.8|1915.5|1916|1915.7|1916.1|1915.8|1915.8|1915.5|13
1607703440000|2020-12-11 16:17:20|1915.8|1915.5|1916.1|1915.8|1916.2|1915.9|1915.8|1915.5|5
1607703450000|2020-12-11 16:17:30|1916.2|1915.9|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|67
1607703460000|2020-12-11 16:17:40|1916.2|1915.9|1915.8|1915.5|1916.3|1916|1915.8|1915.5|51
1607703470000|2020-12-11 16:17:50|1916.1|1915.8|1915.7|1915.4|1916.1|1915.8|1915.7|1915.4|14
1607703480000|2020-12-11 16:18:00|1915.8|1915.5|1916|1915.7|1916|1915.7|1915.8|1915.5|12
1607703490000|2020-12-11 16:18:10|1916.1|1915.8|1916.2|1915.9|1916.3|1916|1916|1915.7|16
1607703500000|2020-12-11 16:18:20|1916.3|1916|1916.2|1915.9|1916.3|1916|1916.2|1915.9|5
1607703510000|2020-12-11 16:18:30|1916.3|1916|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|75
1607703520000|2020-12-11 16:18:40|1916.3|1916|1916.2|1915.9|1916.3|1916|1916.1|1915.8|18
1607703530000|2020-12-11 16:18:50|1916.3|1916|1916.5|1916.2|1916.5|1916.2|1916.3|1916|29
1607703540000|2020-12-11 16:19:00|1916.3|1916|1916.1|1915.8|1916.3|1916|1916.1|1915.8|8
1607703550000|2020-12-11 16:19:10|1915.9|1915.6|1916.3|1916|1916.3|1916|1915.9|1915.6|433
1607703560000|2020-12-11 16:19:20|1916.4|1916.1|1917.2|1916.9|1917.2|1916.9|1916.4|1916.1|38
1607703570000|2020-12-11 16:19:30|1917.1|1916.8|1916.9|1916.6|1917.2|1916.9|1916.9|1916.6|455
1607703580000|2020-12-11 16:19:40|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|421
1607703590000|2020-12-11 16:19:50|1916.8|1916.5|1916.7|1916.4|1916.9|1916.6|1916.7|1916.4|105
1607703600000|2020-12-11 16:20:00|1916.6|1916.3|1917.1|1916.8|1917.1|1916.8|1916.6|1916.3|25
1607703610000|2020-12-11 16:20:10|1917.2|1916.9|1917.5|1917.2|1917.5|1917.2|1917.2|1916.9|112
1607703620000|2020-12-11 16:20:20|1917.3|1917|1916.9|1916.6|1917.3|1917|1916.9|1916.6|21
1607703630000|2020-12-11 16:20:30|1916.8|1916.5|1916.1|1915.8|1916.8|1916.5|1916.1|1915.8|19
1607703640000|2020-12-11 16:20:40|1916|1915.7|1916.1|1915.8|1916.2|1915.9|1916|1915.7|9
1607703650000|2020-12-11 16:20:50|1916|1915.7|1915.7|1915.4|1916.2|1915.9|1915.7|1915.4|1392
1607703660000|2020-12-11 16:21:00|1915.8|1915.5|1915.6|1915.3|1915.8|1915.5|1915.4|1915.1|633
1607703670000|2020-12-11 16:21:10|1915.7|1915.4|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|9
1607703680000|2020-12-11 16:21:20|1915.1|1914.8|1915.1|1914.8|1915.3|1915|1915.1|1914.8|26
1607703690000|2020-12-11 16:21:30|1915.3|1915|1914.7|1914.4|1915.3|1915|1914.7|1914.4|29
1607703700000|2020-12-11 16:21:40|1914.8|1914.5|1914.7|1914.4|1914.9|1914.6|1914.7|1914.4|11
1607703710000|2020-12-11 16:21:50|1914.6|1914.3|1914.4|1914.1|1914.6|1914.3|1914.3|1914|12
1607703720000|2020-12-11 16:22:00|1914.2|1913.9|1913.8|1913.5|1914.2|1913.9|1913.6|1913.3|91
1607703730000|2020-12-11 16:22:10|1913.6|1913.3|1913.9|1913.6|1914.1|1913.8|1913.6|1913.3|45
1607703740000|2020-12-11 16:22:20|1913.8|1913.5|1913.6|1913.3|1913.8|1913.5|1913.4|1913.1|101
1607703750000|2020-12-11 16:22:30|1913.7|1913.4|1913.3|1913|1913.8|1913.5|1913.3|1913|38
1607703760000|2020-12-11 16:22:40|1913.2|1912.9|1913.3|1913|1913.4|1913.1|1913.2|1912.9|10
1607703770000|2020-12-11 16:22:50|1913.4|1913.1|1913.7|1913.4|1913.8|1913.5|1913.4|1913.1|281
1607703780000|2020-12-11 16:23:00|1913.6|1913.3|1913.7|1913.4|1913.7|1913.4|1913.4|1913.1|66
1607703790000|2020-12-11 16:23:10|1913.8|1913.5|1914.1|1913.8|1914.2|1913.9|1913.8|1913.5|21
1607703800000|2020-12-11 16:23:20|1914|1913.7|1913.5|1913.2|1914|1913.7|1913.5|1913.2|16
1607703810000|2020-12-11 16:23:30|1913.3|1913|1913|1912.7|1913.3|1913|1913|1912.7|19
1607703820000|2020-12-11 16:23:40|1912.9|1912.6|1913.4|1913.1|1913.5|1913.2|1912.9|1912.6|19
1607703830000|2020-12-11 16:23:50|1913.5|1913.2|1913.2|1912.9|1913.6|1913.3|1913.2|1912.9|13
1607703840000|2020-12-11 16:24:00|1913.1|1912.8|1913.4|1913.1|1913.4|1913.1|1913.1|1912.8|15
1607703850000|2020-12-11 16:24:10|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|12
1607703860000|2020-12-11 16:24:20|1913.3|1913|1913.8|1913.5|1913.8|1913.5|1913.3|1913|19
1607703870000|2020-12-11 16:24:30|1913.7|1913.4|1913.3|1913|1913.7|1913.4|1913.3|1913|386
1607703880000|2020-12-11 16:24:40|1913.2|1912.9|1913.2|1912.9|1913.3|1913|1913.2|1912.9|27
1607703890000|2020-12-11 16:24:50|1913.4|1913.1|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|16
1607703900000|2020-12-11 16:25:00|1913.7|1913.4|1914.4|1914.1|1914.6|1914.3|1913.7|1913.4|97
1607703910000|2020-12-11 16:25:10|1914.2|1913.9|1913.7|1913.4|1914.2|1913.9|1913.6|1913.3|23
1607703920000|2020-12-11 16:25:20|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.6|1913.3|24
1607703930000|2020-12-11 16:25:30|1913.5|1913.2|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|28
1607703940000|2020-12-11 16:25:40|1913.6|1913.3|1913|1912.7|1913.6|1913.3|1913|1912.7|31
1607703950000|2020-12-11 16:25:50|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.6|1912.3|28
1607703960000|2020-12-11 16:26:00|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.5|1912.2|26
1607703970000|2020-12-11 16:26:10|1912.6|1912.3|1912.8|1912.5|1912.8|1912.5|1912.6|1912.3|4
1607703980000|2020-12-11 16:26:20|1912.5|1912.2|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|104
1607703990000|2020-12-11 16:26:30|1912.5|1912.2|1912.8|1912.5|1912.8|1912.5|1912.2|1911.9|53
1607704000000|2020-12-11 16:26:40|1912.6|1912.3|1912.5|1912.2|1912.7|1912.4|1912.4|1912.1|84
1607704010000|2020-12-11 16:26:50|1912.6|1912.3|1912.7|1912.4|1912.9|1912.6|1912.6|1912.3|17
1607704020000|2020-12-11 16:27:00|1912.3|1912|1912|1911.7|1912.4|1912.1|1912|1911.7|52
1607704030000|2020-12-11 16:27:10|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|69
1607704040000|2020-12-11 16:27:20|1911.7|1911.4|1911.3|1911|1911.7|1911.4|1911.3|1911|31
1607704050000|2020-12-11 16:27:30|1911.2|1910.9|1911.6|1911.3|1911.7|1911.4|1911.2|1910.9|333
1607704060000|2020-12-11 16:27:40|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.3|1911|141
1607704070000|2020-12-11 16:27:50|1911.2|1910.9|1910.8|1910.5|1911.2|1910.9|1910.7|1910.4|82
1607704080000|2020-12-11 16:28:00|1910.9|1910.6|1911.2|1910.9|1911.2|1910.9|1910.7|1910.4|278
1607704090000|2020-12-11 16:28:10|1911.3|1911|1911.1|1910.8|1911.4|1911.1|1911.1|1910.8|90
1607704100000|2020-12-11 16:28:20|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.7|1910.4|26
1607704110000|2020-12-11 16:28:30|1911|1910.7|1911|1910.7|1911|1910.7|1910.7|1910.4|87
1607704120000|2020-12-11 16:28:40|1911.2|1910.9|1911.4|1911.1|1911.4|1911.1|1911.1|1910.8|51
1607704130000|2020-12-11 16:28:50|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|87
1607704140000|2020-12-11 16:29:00|1911.7|1911.4|1912.1|1911.8|1912.1|1911.8|1911.7|1911.4|41
1607704150000|2020-12-11 16:29:10|1912.2|1911.9|1912.1|1911.8|1912.2|1911.9|1912|1911.7|24
1607704160000|2020-12-11 16:29:20|1912.2|1911.9|1912.5|1912.2|1912.6|1912.3|1912.1|1911.8|34
1607704170000|2020-12-11 16:29:30|1912.4|1912.1|1911.8|1911.5|1912.4|1912.1|1911.8|1911.5|99
1607704180000|2020-12-11 16:29:40|1911.9|1911.6|1912.1|1911.8|1912.4|1912.1|1911.9|1911.6|29
1607704190000|2020-12-11 16:29:50|1912|1911.7|1912.2|1911.9|1912.2|1911.9|1912|1911.7|16
1607704200000|2020-12-11 16:30:00|1912.3|1912|1912.3|1912|1912.4|1912.1|1912.2|1911.9|31
1607704210000|2020-12-11 16:30:10|1912.1|1911.8|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|29
1607704220000|2020-12-11 16:30:20|1912|1911.7|1911.4|1911.1|1912.1|1911.8|1911.4|1911.1|3370
1607704230000|2020-12-11 16:30:30|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1910.8|1910.5|689
1607704240000|2020-12-11 16:30:40|1911.1|1910.8|1911.6|1911.3|1911.6|1911.3|1911.1|1910.8|1019
1607704250000|2020-12-11 16:30:50|1911.7|1911.4|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|98
1607704260000|2020-12-11 16:31:00|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1911.6|1911.3|125
1607704270000|2020-12-11 16:31:10|1911.6|1911.3|1911.2|1910.9|1911.6|1911.3|1911.2|1910.9|13
1607704280000|2020-12-11 16:31:20|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1911.3|1911|21
1607704290000|2020-12-11 16:31:30|1911.5|1911.2|1910.9|1910.6|1911.6|1911.3|1910.9|1910.6|55
1607704300000|2020-12-11 16:31:40|1911|1910.7|1910.9|1910.6|1911.1|1910.8|1910.9|1910.6|21
1607704310000|2020-12-11 16:31:50|1911|1910.7|1911.1|1910.8|1911.1|1910.8|1910.8|1910.5|25
1607704320000|2020-12-11 16:32:00|1911|1910.7|1911.1|1910.8|1911.2|1910.9|1911|1910.7|14
1607704330000|2020-12-11 16:32:10|1911.3|1911|1911.2|1910.9|1911.3|1911|1911|1910.7|24
1607704340000|2020-12-11 16:32:20|1911.3|1911|1911.5|1911.2|1911.8|1911.5|1911.3|1911|37
1607704350000|2020-12-11 16:32:30|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.2|1910.9|23
1607704360000|2020-12-11 16:32:40|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|13
1607704370000|2020-12-11 16:32:50|1911.4|1911.1|1911.4|1911.1|1911.7|1911.4|1911.4|1911.1|20
1607704380000|2020-12-11 16:33:00|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.5|1911.2|22
1607704390000|2020-12-11 16:33:10|1911.7|1911.4|1912|1911.7|1912|1911.7|1911.7|1911.4|199
1607704400000|2020-12-11 16:33:20|1912.1|1911.8|1912.1|1911.8|1912.3|1912|1912|1911.7|21
1607704410000|2020-12-11 16:33:30|1911.9|1911.6|1911.5|1911.2|1911.9|1911.6|1911.5|1911.2|11
1607704420000|2020-12-11 16:33:40|1911.4|1911.1|1911.6|1911.3|1911.6|1911.3|1911.3|1911|304
1607704430000|2020-12-11 16:33:50|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.7|1911.4|117
1607704440000|2020-12-11 16:34:00|1911.8|1911.5|1912|1911.7|1912.1|1911.8|1911.6|1911.3|14
1607704450000|2020-12-11 16:34:10|1912.1|1911.8|1912.2|1911.9|1912.2|1911.9|1912|1911.7|72
1607704460000|2020-12-11 16:34:20|1912.3|1912|1912.5|1912.2|1912.6|1912.3|1912.2|1911.9|38
1607704470000|2020-12-11 16:34:30|1912.7|1912.4|1912.6|1912.3|1912.8|1912.5|1912.5|1912.2|17
1607704480000|2020-12-11 16:34:40|1912.8|1912.5|1912.2|1911.9|1912.8|1912.5|1912.2|1911.9|25
1607704490000|2020-12-11 16:34:50|1912.3|1912|1912.2|1911.9|1912.3|1912|1911.6|1911.3|144
1607704500000|2020-12-11 16:35:00|1912.1|1911.8|1911.6|1911.3|1912.3|1912|1911.6|1911.3|212
1607704510000|2020-12-11 16:35:10|1911.8|1911.5|1911.7|1911.4|1911.9|1911.6|1911.5|1911.2|29
1607704520000|2020-12-11 16:35:20|1911.8|1911.5|1911.3|1911|1911.8|1911.5|1911.3|1911|583
1607704530000|2020-12-11 16:35:30|1911.1|1910.8|1910.4|1910.1|1911.1|1910.8|1910.4|1910.1|43
1607704540000|2020-12-11 16:35:40|1910.1|1909.8|1910.1|1909.8|1910.3|1910|1909.8|1909.5|256
1607704550000|2020-12-11 16:35:50|1910.4|1910.1|1910.2|1909.9|1910.6|1910.3|1910.2|1909.9|96
1607704560000|2020-12-11 16:36:00|1910.3|1910|1909.5|1909.2|1910.3|1910|1909.5|1909.2|133
1607704570000|2020-12-11 16:36:10|1909.4|1909.1|1909.3|1909|1909.8|1909.5|1909.3|1909|38
1607704580000|2020-12-11 16:36:20|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.1|1908.8|58
1607704590000|2020-12-11 16:36:30|1909.3|1909|1909|1908.7|1909.4|1909.1|1909|1908.7|27
1607704600000|2020-12-11 16:36:40|1908.8|1908.5|1907.8|1907.5|1908.8|1908.5|1907.8|1907.5|54
1607704610000|2020-12-11 16:36:50|1907.7|1907.4|1907.7|1907.4|1907.8|1907.5|1907.2|1906.9|87
1607704620000|2020-12-11 16:37:00|1908.2|1907.9|1907|1906.7|1908.2|1907.9|1907|1906.7|78
1607704630000|2020-12-11 16:37:10|1907.3|1907|1906.4|1906.1|1907.3|1907|1906.4|1906.1|99
1607704640000|2020-12-11 16:37:20|1906.3|1906|1905.9|1905.6|1906.3|1906|1905.6|1905.3|93
1607704650000|2020-12-11 16:37:30|1906|1905.7|1905.6|1905.3|1906|1905.7|1905.4|1905.1|55
1607704660000|2020-12-11 16:37:40|1905.5|1905.2|1905.5|1905.2|1905.8|1905.5|1905.4|1905.1|489
1607704670000|2020-12-11 16:37:50|1905.6|1905.3|1906.2|1905.9|1906.3|1906|1905.6|1905.3|113
1607704680000|2020-12-11 16:38:00|1906.3|1906|1906.4|1906.1|1906.6|1906.3|1906.2|1905.9|26
1607704690000|2020-12-11 16:38:10|1906.5|1906.2|1907.5|1907.2|1907.5|1907.2|1906.4|1906.1|42
1607704700000|2020-12-11 16:38:20|1907.6|1907.3|1908.3|1908|1908.3|1908|1907.6|1907.3|26
1607704710000|2020-12-11 16:38:30|1908.5|1908.2|1908.5|1908.2|1908.6|1908.3|1908.3|1908|31
1607704720000|2020-12-11 16:38:40|1908.4|1908.1|1908.3|1908|1908.6|1908.3|1908.2|1907.9|36
1607704730000|2020-12-11 16:38:50|1908.4|1908.1|1908|1907.7|1908.5|1908.2|1908|1907.7|391
1607704740000|2020-12-11 16:39:00|1908.2|1907.9|1908.6|1908.3|1908.6|1908.3|1908.1|1907.8|18
1607704750000|2020-12-11 16:39:10|1908.4|1908.1|1907.8|1907.5|1908.5|1908.2|1907.8|1907.5|22
1607704760000|2020-12-11 16:39:20|1907.9|1907.6|1907.4|1907.1|1908|1907.7|1907.4|1907.1|25
1607704770000|2020-12-11 16:39:30|1907.5|1907.2|1907.2|1906.9|1907.5|1907.2|1907.1|1906.8|22
1607704780000|2020-12-11 16:39:40|1907.4|1907.1|1907.3|1907|1907.4|1907.1|1907.2|1906.9|26
1607704790000|2020-12-11 16:39:50|1907.2|1906.9|1907.1|1906.8|1907.4|1907.1|1907.1|1906.8|325
1607704800000|2020-12-11 16:40:00|1907.2|1906.9|1906.9|1906.6|1907.6|1907.3|1906.9|1906.6|31
1607704810000|2020-12-11 16:40:10|1906.8|1906.5|1906.4|1906.1|1906.8|1906.5|1906.2|1905.9|27
1607704820000|2020-12-11 16:40:20|1906.6|1906.3|1906.6|1906.3|1907.1|1906.8|1906.4|1906.1|26
1607704830000|2020-12-11 16:40:30|1906.8|1906.5|1906.9|1906.6|1907.5|1907.2|1906.8|1906.5|51
1607704840000|2020-12-11 16:40:40|1907.1|1906.8|1906.6|1906.3|1907.1|1906.8|1906.6|1906.3|103
1607704850000|2020-12-11 16:40:50|1906.4|1906.1|1906.4|1906.1|1906.6|1906.3|1906.2|1905.9|52
1607704860000|2020-12-11 16:41:00|1906.5|1906.2|1906.8|1906.5|1906.9|1906.6|1906.5|1906.2|22
1607704870000|2020-12-11 16:41:10|1906.9|1906.6|1907.4|1907.1|1907.4|1907.1|1906.8|1906.5|36
1607704880000|2020-12-11 16:41:20|1907.2|1906.9|1907.5|1907.2|1907.6|1907.3|1907.1|1906.8|23
1607704890000|2020-12-11 16:41:30|1907.3|1907|1907.3|1907|1907.6|1907.3|1907.2|1906.9|606
1607704900000|2020-12-11 16:41:40|1907.4|1907.1|1906.7|1906.4|1907.4|1907.1|1906.7|1906.4|43
1607704910000|2020-12-11 16:41:50|1906.8|1906.5|1906.8|1906.5|1906.9|1906.6|1906.7|1906.4|31
1607704920000|2020-12-11 16:42:00|1906.7|1906.4|1907.1|1906.8|1907.6|1907.3|1906.7|1906.4|46
1607704930000|2020-12-11 16:42:10|1907|1906.7|1906.9|1906.6|1907.2|1906.9|1906.9|1906.6|32
1607704940000|2020-12-11 16:42:20|1906.8|1906.5|1906.9|1906.6|1906.9|1906.6|1906.7|1906.4|25
1607704950000|2020-12-11 16:42:30|1907|1906.7|1907.1|1906.8|1907.1|1906.8|1906.7|1906.4|339
1607704960000|2020-12-11 16:42:40|1906.9|1906.6|1906.7|1906.4|1906.9|1906.6|1906.6|1906.3|152
1607704970000|2020-12-11 16:42:50|1906.6|1906.3|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|30
1607704980000|2020-12-11 16:43:00|1906.5|1906.2|1905.5|1905.2|1906.5|1906.2|1905.4|1905.1|129
1607704990000|2020-12-11 16:43:10|1905.2|1904.9|1904.3|1904|1905.4|1905.1|1904.2|1903.9|348
1607705000000|2020-12-11 16:43:20|1904|1903.7|1903.9|1903.6|1904.1|1903.8|1903.6|1903.3|189
1607705010000|2020-12-11 16:43:30|1904|1903.7|1903.5|1903.2|1904|1903.7|1903.5|1903.2|82
1607705020000|2020-12-11 16:43:40|1903.6|1903.3|1903.1|1902.8|1903.7|1903.4|1903|1902.7|186
1607705030000|2020-12-11 16:43:50|1902.9|1902.6|1902.5|1902.2|1902.9|1902.6|1902.2|1901.9|287
1607705040000|2020-12-11 16:44:00|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.4|1902.1|66
1607705050000|2020-12-11 16:44:10|1902.8|1902.5|1903.3|1903|1903.6|1903.3|1902.8|1902.5|159
1607705060000|2020-12-11 16:44:20|1903.4|1903.1|1903.4|1903.1|1903.4|1903.1|1903.3|1903|14
1607705070000|2020-12-11 16:44:30|1903.3|1903|1902.9|1902.6|1903.3|1903|1902.8|1902.5|28
1607705080000|2020-12-11 16:44:40|1902.8|1902.5|1902.6|1902.3|1903.1|1902.8|1902.6|1902.3|18
1607705090000|2020-12-11 16:44:50|1902.7|1902.4|1902.3|1902|1902.7|1902.4|1902.2|1901.9|35
1607705100000|2020-12-11 16:45:00|1902.1|1901.8|1901.9|1901.6|1902.2|1901.9|1901.7|1901.4|352
1607705110000|2020-12-11 16:45:10|1902.1|1901.8|1902.1|1901.8|1902.2|1901.9|1901.9|1901.6|30
1607705120000|2020-12-11 16:45:20|1902|1901.7|1902.5|1902.2|1902.8|1902.5|1902|1901.7|48
1607705130000|2020-12-11 16:45:30|1902.6|1902.3|1902.7|1902.4|1902.8|1902.5|1902.6|1902.3|149
1607705140000|2020-12-11 16:45:40|1902.6|1902.3|1902.1|1901.8|1902.6|1902.3|1902|1901.7|421
1607705150000|2020-12-11 16:45:50|1902|1901.7|1901.9|1901.6|1902|1901.7|1901.8|1901.5|328
1607705160000|2020-12-11 16:46:00|1902.1|1901.8|1902.5|1902.2|1902.5|1902.2|1902.1|1901.8|555
1607705170000|2020-12-11 16:46:10|1902.7|1902.4|1903.4|1903.1|1903.4|1903.1|1902.7|1902.4|51
1607705180000|2020-12-11 16:46:20|1903.3|1903|1903.6|1903.3|1903.7|1903.4|1903.2|1902.9|193
1607705190000|2020-12-11 16:46:30|1903.9|1903.6|1903.7|1903.4|1904|1903.7|1903.7|1903.4|27
1607705200000|2020-12-11 16:46:40|1903.8|1903.5|1904.8|1904.5|1904.8|1904.5|1903.8|1903.5|44
1607705210000|2020-12-11 16:46:50|1904.7|1904.4|1904.8|1904.5|1904.9|1904.6|1904.5|1904.2|168
1607705220000|2020-12-11 16:47:00|1905|1904.7|1905.5|1905.2|1905.6|1905.3|1905|1904.7|40
1607705230000|2020-12-11 16:47:10|1905.1|1904.8|1905.3|1905|1905.3|1905|1904.9|1904.6|67
1607705240000|2020-12-11 16:47:20|1905.2|1904.9|1905.2|1904.9|1905.3|1905|1905|1904.7|21
1607705250000|2020-12-11 16:47:30|1905.3|1905|1905.6|1905.3|1905.6|1905.3|1905.2|1904.9|30
1607705260000|2020-12-11 16:47:40|1905.4|1905.1|1905.7|1905.4|1905.7|1905.4|1905.3|1905|28
1607705270000|2020-12-11 16:47:50|1905.8|1905.5|1906.2|1905.9|1906.3|1906|1905.8|1905.5|164
1607705280000|2020-12-11 16:48:00|1906.3|1906|1906.8|1906.5|1906.8|1906.5|1906|1905.7|75
1607705290000|2020-12-11 16:48:10|1906.6|1906.3|1906.6|1906.3|1906.8|1906.5|1906.6|1906.3|43
1607705300000|2020-12-11 16:48:20|1906.7|1906.4|1906.7|1906.4|1907|1906.7|1906.6|1906.3|144
1607705310000|2020-12-11 16:48:30|1906.8|1906.5|1906.9|1906.6|1906.9|1906.6|1906.5|1906.2|66
1607705320000|2020-12-11 16:48:40|1906.8|1906.5|1906.7|1906.4|1906.9|1906.6|1906.7|1906.4|46
1607705330000|2020-12-11 16:48:50|1906.6|1906.3|1905.4|1905.1|1906.6|1906.3|1905.3|1905|88
1607705340000|2020-12-11 16:49:00|1905.6|1905.3|1904.8|1904.5|1905.6|1905.3|1904.8|1904.5|79
1607705350000|2020-12-11 16:49:10|1904.9|1904.6|1905.6|1905.3|1905.6|1905.3|1904.9|1904.6|28
1607705360000|2020-12-11 16:49:20|1905.5|1905.2|1905.7|1905.4|1905.8|1905.5|1905.5|1905.2|17
1607705370000|2020-12-11 16:49:30|1905.8|1905.5|1905.4|1905.1|1905.8|1905.5|1905.4|1905.1|22
1607705380000|2020-12-11 16:49:40|1905.2|1904.9|1905.3|1905|1905.4|1905.1|1905.2|1904.9|20
1607705390000|2020-12-11 16:49:50|1905.4|1905.1|1905.6|1905.3|1905.8|1905.5|1905.4|1905.1|21
1607705400000|2020-12-11 16:50:00|1905.5|1905.2|1906|1905.7|1906|1905.7|1905.5|1905.2|16
1607705410000|2020-12-11 16:50:10|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.2|1905.9|30
1607705420000|2020-12-11 16:50:20|1906.4|1906.1|1906.2|1905.9|1906.5|1906.2|1906|1905.7|118
1607705430000|2020-12-11 16:50:30|1906.3|1906|1906.5|1906.2|1906.5|1906.2|1905.9|1905.6|72
1607705440000|2020-12-11 16:50:40|1906.6|1906.3|1906.5|1906.2|1906.6|1906.3|1906.5|1906.2|15
1607705450000|2020-12-11 16:50:50|1906.6|1906.3|1906.5|1906.2|1906.8|1906.5|1906.5|1906.2|30
1607705460000|2020-12-11 16:51:00|1906.6|1906.3|1906.7|1906.4|1906.8|1906.5|1906.6|1906.3|16
1607705470000|2020-12-11 16:51:10|1906.6|1906.3|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|12
1607705480000|2020-12-11 16:51:20|1906.7|1906.4|1906.6|1906.3|1906.7|1906.4|1906.4|1906.1|16
1607705490000|2020-12-11 16:51:30|1906.7|1906.4|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|9
1607705500000|2020-12-11 16:51:40|1906.6|1906.3|1906.6|1906.3|1906.7|1906.4|1906.6|1906.3|71
1607705510000|2020-12-11 16:51:50|1906.5|1906.2|1906.4|1906.1|1906.5|1906.2|1906.3|1906|23
1607705520000|2020-12-11 16:52:00|1906.3|1906|1906.4|1906.1|1906.4|1906.1|1906.1|1905.8|11
1607705530000|2020-12-11 16:52:10|1906.5|1906.2|1906.8|1906.5|1906.8|1906.5|1906.5|1906.2|11
1607705540000|2020-12-11 16:52:20|1906.7|1906.4|1906.7|1906.4|1906.8|1906.5|1906.4|1906.1|25
1607705550000|2020-12-11 16:52:30|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|557
1607705560000|2020-12-11 16:52:40|1906.9|1906.6|1907.3|1907|1907.3|1907|1906.9|1906.6|126
1607705570000|2020-12-11 16:52:50|1907.4|1907.1|1907.6|1907.3|1907.7|1907.4|1907.4|1907.1|82
1607705580000|2020-12-11 16:53:00|1907.7|1907.4|1907.6|1907.3|1908|1907.7|1907.6|1907.3|108
1607705590000|2020-12-11 16:53:10|1907.9|1907.6|1908|1907.7|1908|1907.7|1907.9|1907.6|589
1607705600000|2020-12-11 16:53:20|1907.9|1907.6|1907.9|1907.6|1908|1907.7|1907.7|1907.4|33
1607705610000|2020-12-11 16:53:30|1907.7|1907.4|1907.5|1907.2|1907.7|1907.4|1907.3|1907|50
1607705620000|2020-12-11 16:53:40|1907.6|1907.3|1907.7|1907.4|1907.8|1907.5|1907.6|1907.3|24
1607705630000|2020-12-11 16:53:50|1907.6|1907.3|1907.3|1907|1907.6|1907.3|1906.9|1906.6|70
1607705640000|2020-12-11 16:54:00|1907.2|1906.9|1907.3|1907|1907.3|1907|1906.9|1906.6|111
1607705650000|2020-12-11 16:54:10|1907.4|1907.1|1907.6|1907.3|1907.6|1907.3|1907.2|1906.9|19
1607705660000|2020-12-11 16:54:20|1907.7|1907.4|1907.5|1907.2|1907.8|1907.5|1907.5|1907.2|16
1607705670000|2020-12-11 16:54:30|1907|1906.7|1907.3|1907|1907.3|1907|1906.9|1906.6|18
1607705680000|2020-12-11 16:54:40|1907.6|1907.3|1908|1907.7|1908|1907.7|1907.6|1907.3|18
1607705690000|2020-12-11 16:54:50|1908.1|1907.8|1907.9|1907.6|1908.4|1908.1|1907.9|1907.6|40
1607705700000|2020-12-11 16:55:00|1907.8|1907.5|1907.4|1907.1|1907.8|1907.5|1907.4|1907.1|12
1607705710000|2020-12-11 16:55:10|1907.5|1907.2|1906.9|1906.6|1907.5|1907.2|1906.9|1906.6|24
1607705720000|2020-12-11 16:55:20|1907|1906.7|1907.2|1906.9|1907.3|1907|1906.8|1906.5|19
1607705730000|2020-12-11 16:55:30|1907.1|1906.8|1907.3|1907|1907.4|1907.1|1907.1|1906.8|644
1607705740000|2020-12-11 16:55:40|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.1|1906.8|11
1607705750000|2020-12-11 16:55:50|1907.2|1906.9|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|22
1607705760000|2020-12-11 16:56:00|1907.3|1907|1907.3|1907|1907.4|1907.1|1907.2|1906.9|41
1607705770000|2020-12-11 16:56:10|1907.4|1907.1|1906.8|1906.5|1907.4|1907.1|1906.8|1906.5|42
1607705780000|2020-12-11 16:56:20|1906.7|1906.4|1906.4|1906.1|1906.7|1906.4|1906.3|1906|26
1607705790000|2020-12-11 16:56:30|1906.6|1906.3|1907.1|1906.8|1907.1|1906.8|1906.6|1906.3|24
1607705800000|2020-12-11 16:56:40|1906.9|1906.6|1907.1|1906.8|1907.1|1906.8|1906.8|1906.5|22
1607705810000|2020-12-11 16:56:50|1907.2|1906.9|1907|1906.7|1907.2|1906.9|1907|1906.7|27
1607705820000|2020-12-11 16:57:00|1907.1|1906.8|1907|1906.7|1907.1|1906.8|1906.8|1906.5|34
1607705830000|2020-12-11 16:57:10|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.7|1906.4|27
1607705840000|2020-12-11 16:57:20|1906.9|1906.6|1907.1|1906.8|1907.1|1906.8|1906.9|1906.6|24
1607705850000|2020-12-11 16:57:30|1907.2|1906.9|1906.9|1906.6|1907.2|1906.9|1906.8|1906.5|24
1607705860000|2020-12-11 16:57:40|1907|1906.7|1907|1906.7|1907.5|1907.2|1906.9|1906.6|33
1607705870000|2020-12-11 16:57:50|1906.9|1906.6|1906.9|1906.6|1907|1906.7|1906.9|1906.6|128
1607705880000|2020-12-11 16:58:00|1907|1906.7|1907|1906.7|1907.4|1907.1|1906.9|1906.6|32
1607705890000|2020-12-11 16:58:10|1906.8|1906.5|1907.2|1906.9|1907.4|1907.1|1906.7|1906.4|28
1607705900000|2020-12-11 16:58:20|1907.1|1906.8|1906.9|1906.6|1907.2|1906.9|1906.8|1906.5|24
1607705910000|2020-12-11 16:58:30|1907|1906.7|1906.7|1906.4|1907|1906.7|1906.7|1906.4|17
1607705920000|2020-12-11 16:58:40|1907|1906.7|1907.3|1907|1907.3|1907|1906.8|1906.5|22
1607705930000|2020-12-11 16:58:50|1907.2|1906.9|1906.8|1906.5|1907.2|1906.9|1906.8|1906.5|41
1607705940000|2020-12-11 16:59:00|1906.9|1906.6|1907.6|1907.3|1908|1907.7|1906.9|1906.6|54
1607705950000|2020-12-11 16:59:10|1907.4|1907.1|1907.1|1906.8|1907.4|1907.1|1907.1|1906.8|16
1607705960000|2020-12-11 16:59:20|1906.9|1906.6|1907.5|1907.2|1907.5|1907.2|1906.8|1906.5|16
1607705970000|2020-12-11 16:59:30|1907.6|1907.3|1907.8|1907.5|1907.9|1907.6|1907.5|1907.2|23
1607705980000|2020-12-11 16:59:40|1907.9|1907.6|1907.9|1907.6|1908|1907.7|1907.5|1907.2|36
1607705990000|2020-12-11 16:59:50|1907.8|1907.5|1908.2|1907.9|1908.2|1907.9|1907.8|1907.5|33
1607706000000|2020-12-11 17:00:00|1908.4|1908.1|1908.4|1908.1|1909|1908.7|1908.4|1908.1|86
1607706010000|2020-12-11 17:00:10|1908.5|1908.2|1908.6|1908.3|1908.7|1908.4|1908|1907.7|20
1607706020000|2020-12-11 17:00:20|1908.7|1908.4|1908.6|1908.3|1908.8|1908.5|1908.3|1908|64
1607706030000|2020-12-11 17:00:30|1908.4|1908.1|1907.8|1907.5|1908.7|1908.4|1907.8|1907.5|44
1607706040000|2020-12-11 17:00:40|1908.1|1907.8|1908.5|1908.2|1908.7|1908.4|1908.1|1907.8|25
1607706050000|2020-12-11 17:00:50|1908.6|1908.3|1908.2|1907.9|1908.6|1908.3|1908.1|1907.8|48
1607706060000|2020-12-11 17:01:00|1908.3|1908|1908.4|1908.1|1908.4|1908.1|1908.2|1907.9|9
1607706070000|2020-12-11 17:01:10|1908.6|1908.3|1909|1908.7|1909|1908.7|1908.6|1908.3|60
1607706080000|2020-12-11 17:01:20|1908.9|1908.6|1909|1908.7|1909.1|1908.8|1908.9|1908.6|24
1607706090000|2020-12-11 17:01:30|1908.9|1908.6|1908.6|1908.3|1908.9|1908.6|1908.5|1908.2|28
1607706100000|2020-12-11 17:01:40|1908.8|1908.5|1909.1|1908.8|1909.1|1908.8|1908.5|1908.2|25
1607706110000|2020-12-11 17:01:50|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.1|1908.8|69
1607706120000|2020-12-11 17:02:00|1909.3|1909|1909.5|1909.2|1909.8|1909.5|1909.2|1908.9|138
1607706130000|2020-12-11 17:02:10|1909.4|1909.1|1909|1908.7|1909.4|1909.1|1909|1908.7|38
1607706140000|2020-12-11 17:02:20|1908.7|1908.4|1908.3|1908|1908.7|1908.4|1908.1|1907.8|66
1607706150000|2020-12-11 17:02:30|1908.2|1907.9|1908.3|1908|1908.3|1908|1908|1907.7|22
1607706160000|2020-12-11 17:02:40|1908.1|1907.8|1908.3|1908|1908.4|1908.1|1908.1|1907.8|17
1607706170000|2020-12-11 17:02:50|1907.9|1907.6|1908|1907.7|1908.1|1907.8|1907.9|1907.6|41
1607706180000|2020-12-11 17:03:00|1907.9|1907.6|1908.5|1908.2|1908.5|1908.2|1907.8|1907.5|33
1607706190000|2020-12-11 17:03:10|1908.6|1908.3|1908.1|1907.8|1908.6|1908.3|1908.1|1907.8|18
1607706200000|2020-12-11 17:03:20|1908|1907.7|1907.8|1907.5|1908|1907.7|1907.7|1907.4|30
1607706210000|2020-12-11 17:03:30|1907.9|1907.6|1908.2|1907.9|1908.3|1908|1907.9|1907.6|47
1607706220000|2020-12-11 17:03:40|1908.1|1907.8|1907.5|1907.2|1908.1|1907.8|1907.5|1907.2|13
1607706230000|2020-12-11 17:03:50|1907.7|1907.4|1907.5|1907.2|1907.7|1907.4|1907.3|1907|225
1607706240000|2020-12-11 17:04:00|1907.7|1907.4|1907.4|1907.1|1907.8|1907.5|1907.4|1907.1|25
1607706250000|2020-12-11 17:04:10|1907.7|1907.4|1907.2|1906.9|1907.7|1907.4|1907.1|1906.8|11
1607706260000|2020-12-11 17:04:20|1907.3|1907|1907.6|1907.3|1907.7|1907.4|1907.1|1906.8|28
1607706270000|2020-12-11 17:04:30|1907.8|1907.5|1907.6|1907.3|1907.8|1907.5|1907.6|1907.3|17
1607706280000|2020-12-11 17:04:40|1907.5|1907.2|1907|1906.7|1907.5|1907.2|1907|1906.7|32
1607706290000|2020-12-11 17:04:50|1906.9|1906.6|1906.4|1906.1|1906.9|1906.6|1906.3|1906|36
1607706300000|2020-12-11 17:05:00|1906.2|1905.9|1905.9|1905.6|1906.3|1906|1905.9|1905.6|83
1607706310000|2020-12-11 17:05:10|1906.3|1906|1906.3|1906|1906.6|1906.3|1906.2|1905.9|44
1607706320000|2020-12-11 17:05:20|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1906.1|1905.8|75
1607706330000|2020-12-11 17:05:30|1906.4|1906.1|1906.3|1906|1906.4|1906.1|1906.3|1906|93
1607706340000|2020-12-11 17:05:40|1906.4|1906.1|1907.1|1906.8|1907.1|1906.8|1906.4|1906.1|27
1607706350000|2020-12-11 17:05:50|1907.3|1907|1907.1|1906.8|1907.4|1907.1|1907.1|1906.8|12
1607706360000|2020-12-11 17:06:00|1907.4|1907.1|1906.7|1906.4|1907.4|1907.1|1906.7|1906.4|19
1607706370000|2020-12-11 17:06:10|1906.5|1906.2|1907|1906.7|1907|1906.7|1906.5|1906.2|76
1607706380000|2020-12-11 17:06:20|1906.8|1906.5|1906.9|1906.6|1907|1906.7|1906.8|1906.5|35
1607706390000|2020-12-11 17:06:30|1906.8|1906.5|1907.2|1906.9|1907.2|1906.9|1906.7|1906.4|32
1607706400000|2020-12-11 17:06:40|1907.1|1906.8|1906.8|1906.5|1907.1|1906.8|1906.8|1906.5|15
1607706410000|2020-12-11 17:06:50|1906.7|1906.4|1906.7|1906.4|1906.8|1906.5|1906.5|1906.2|22
1607706420000|2020-12-11 17:07:00|1906.9|1906.6|1907|1906.7|1907|1906.7|1906.9|1906.6|12
1607706430000|2020-12-11 17:07:10|1907.1|1906.8|1906.7|1906.4|1907.1|1906.8|1906.7|1906.4|54
1607706440000|2020-12-11 17:07:20|1906.6|1906.3|1906.3|1906|1906.6|1906.3|1906.3|1906|11
1607706450000|2020-12-11 17:07:30|1906.4|1906.1|1906.3|1906|1906.6|1906.3|1906.3|1906|16
1607706460000|2020-12-11 17:07:40|1906.5|1906.2|1906.7|1906.4|1906.7|1906.4|1906.5|1906.2|35
1607706470000|2020-12-11 17:07:50|1907.2|1906.9|1907.1|1906.8|1907.3|1907|1907.1|1906.8|9
1607706480000|2020-12-11 17:08:00|1906.7|1906.4|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|18
1607706490000|2020-12-11 17:08:10|1906.7|1906.4|1907|1906.7|1907|1906.7|1906.7|1906.4|12
1607706500000|2020-12-11 17:08:20|1907.2|1906.9|1907.5|1907.2|1907.5|1907.2|1907.2|1906.9|26
1607706510000|2020-12-11 17:08:30|1907.6|1907.3|1907.3|1907|1907.6|1907.3|1907.3|1907|25
1607706520000|2020-12-11 17:08:40|1907.2|1906.9|1907|1906.7|1907.2|1906.9|1907|1906.7|15
1607706530000|2020-12-11 17:08:50|1906.9|1906.6|1906.6|1906.3|1907|1906.7|1906.6|1906.3|68
1607706540000|2020-12-11 17:09:00|1906.5|1906.2|1906.7|1906.4|1906.7|1906.4|1906.2|1905.9|202
1607706550000|2020-12-11 17:09:10|1906.8|1906.5|1907.2|1906.9|1907.3|1907|1906.8|1906.5|60
1607706560000|2020-12-11 17:09:20|1907|1906.7|1907|1906.7|1907|1906.7|1907|1906.7|33
1607706570000|2020-12-11 17:09:30|1907.1|1906.8|1906.2|1905.9|1907.1|1906.8|1906.2|1905.9|71
1607706580000|2020-12-11 17:09:40|1906.1|1905.8|1906.3|1906|1906.3|1906|1906|1905.7|16
1607706590000|2020-12-11 17:09:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|25
1607706600000|2020-12-11 17:10:00|1906.2|1905.9|1906.4|1906.1|1906.6|1906.3|1906.2|1905.9|33
1607706610000|2020-12-11 17:10:10|1906.3|1906|1905.6|1905.3|1906.3|1906|1905.5|1905.2|39
1607706620000|2020-12-11 17:10:20|1905.8|1905.5|1905.7|1905.4|1905.8|1905.5|1905.6|1905.3|97
1607706630000|2020-12-11 17:10:30|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|1905.9|1905.6|9
1607706640000|2020-12-11 17:10:40|1906|1905.7|1905.9|1905.6|1906|1905.7|1905.9|1905.6|9
1607706650000|2020-12-11 17:10:50|1905.6|1905.3|1905.8|1905.5|1906|1905.7|1905.6|1905.3|39
1607706660000|2020-12-11 17:11:00|1906|1905.7|1905.4|1905.1|1906|1905.7|1905.4|1905.1|390
1607706670000|2020-12-11 17:11:10|1905.2|1904.9|1904.5|1904.2|1905.2|1904.9|1904.2|1903.9|118
1607706680000|2020-12-11 17:11:20|1904.4|1904.1|1903.7|1903.4|1904.6|1904.3|1903.5|1903.2|64
1607706690000|2020-12-11 17:11:30|1903.8|1903.5|1903.1|1902.8|1903.8|1903.5|1903|1902.7|111
1607706700000|2020-12-11 17:11:40|1902.9|1902.6|1902.7|1902.4|1903.2|1902.9|1902.6|1902.3|95
1607706710000|2020-12-11 17:11:50|1902.5|1902.2|1902.8|1902.5|1902.9|1902.6|1902.5|1902.2|36
1607706720000|2020-12-11 17:12:00|1902.9|1902.6|1903.2|1902.9|1903.3|1903|1902.7|1902.4|32
1607706730000|2020-12-11 17:12:10|1903.1|1902.8|1902.8|1902.5|1903.1|1902.8|1902.7|1902.4|54
1607706740000|2020-12-11 17:12:20|1902.9|1902.6|1902.8|1902.5|1902.9|1902.6|1902.7|1902.4|11
1607706750000|2020-12-11 17:12:30|1902.9|1902.6|1903|1902.7|1903|1902.7|1902.8|1902.5|58
1607706760000|2020-12-11 17:12:40|1902.9|1902.6|1902.9|1902.6|1902.9|1902.6|1902.8|1902.5|9
1607706770000|2020-12-11 17:12:50|1902.7|1902.4|1902.2|1901.9|1902.7|1902.4|1902.2|1901.9|83
1607706780000|2020-12-11 17:13:00|1902.3|1902|1901.5|1901.2|1902.3|1902|1901.5|1901.2|156
1607706790000|2020-12-11 17:13:10|1901.4|1901.1|1900.7|1900.4|1901.4|1901.1|1900.7|1900.4|104
1607706800000|2020-12-11 17:13:20|1900.8|1900.5|1900.4|1900.1|1900.8|1900.5|1900.3|1900|48
1607706810000|2020-12-11 17:13:30|1900.5|1900.2|1900.4|1900.1|1900.6|1900.3|1900.3|1900|102
1607706820000|2020-12-11 17:13:40|1900.3|1900|1899.9|1899.6|1900.4|1900.1|1899.8|1899.5|109
1607706830000|2020-12-11 17:13:50|1899.8|1899.5|1899.9|1899.6|1900.1|1899.8|1899.8|1899.5|53
1607706840000|2020-12-11 17:14:00|1899.8|1899.5|1900.5|1900.2|1900.6|1900.3|1899.8|1899.5|52
1607706850000|2020-12-11 17:14:10|1900.4|1900.1|1900.7|1900.4|1900.7|1900.4|1900.2|1899.9|34
1607706860000|2020-12-11 17:14:20|1900.8|1900.5|1900.9|1900.6|1901|1900.7|1900.8|1900.5|21
1607706870000|2020-12-11 17:14:30|1900.7|1900.4|1901|1900.7|1901.1|1900.8|1900.6|1900.3|51
1607706880000|2020-12-11 17:14:40|1900.9|1900.6|1900.9|1900.6|1901|1900.7|1900.5|1900.2|57
1607706890000|2020-12-11 17:14:50|1900.8|1900.5|1900.5|1900.2|1900.9|1900.6|1900.5|1900.2|19
1607706900000|2020-12-11 17:15:00|1900.4|1900.1|1900.4|1900.1|1900.9|1900.6|1900.4|1900.1|30
1607706910000|2020-12-11 17:15:10|1900.3|1900|1899.7|1899.4|1900.3|1900|1899.5|1899.2|72
1607706920000|2020-12-11 17:15:20|1899.6|1899.3|1899.9|1899.6|1899.9|1899.6|1899.4|1899.1|48
1607706930000|2020-12-11 17:15:30|1900|1899.7|1899.6|1899.3|1900|1899.7|1899.4|1899.1|57
1607706940000|2020-12-11 17:15:40|1899.4|1899.1|1899.7|1899.4|1899.8|1899.5|1899.4|1899.1|46
1607706950000|2020-12-11 17:15:50|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.5|1899.2|257
1607706960000|2020-12-11 17:16:00|1899.7|1899.4|1900.3|1900|1900.5|1900.2|1899.6|1899.3|145
1607706970000|2020-12-11 17:16:10|1900.4|1900.1|1901|1900.7|1901|1900.7|1900.4|1900.1|47
1607706980000|2020-12-11 17:16:20|1901.1|1900.8|1901.5|1901.2|1901.8|1901.5|1901|1900.7|77
1607706990000|2020-12-11 17:16:30|1901.7|1901.4|1901.9|1901.6|1902|1901.7|1901.4|1901.1|213
1607707000000|2020-12-11 17:16:40|1901.8|1901.5|1901.1|1900.8|1901.8|1901.5|1901|1900.7|148
1607707010000|2020-12-11 17:16:50|1900.9|1900.6|1900.8|1900.5|1901.2|1900.9|1900.8|1900.5|53
1607707020000|2020-12-11 17:17:00|1900.9|1900.6|1900.3|1900|1901.1|1900.8|1900.1|1899.8|61
1607707030000|2020-12-11 17:17:10|1900.2|1899.9|1900.8|1900.5|1900.8|1900.5|1900.2|1899.9|141
1607707040000|2020-12-11 17:17:20|1900.7|1900.4|1899.7|1899.4|1900.7|1900.4|1899.7|1899.4|43
1607707050000|2020-12-11 17:17:30|1900|1899.7|1899.7|1899.4|1900|1899.7|1899.6|1899.3|51
1607707060000|2020-12-11 17:17:40|1899.6|1899.3|1899.4|1899.1|1899.7|1899.4|1899.4|1899.1|64
1607707070000|2020-12-11 17:17:50|1899.3|1899|1899.6|1899.3|1899.6|1899.3|1899.1|1898.8|62
1607707080000|2020-12-11 17:18:00|1899.5|1899.2|1899.4|1899.1|1899.6|1899.3|1899.2|1898.9|68
1607707090000|2020-12-11 17:18:10|1899.3|1899|1899.1|1898.8|1899.3|1899|1899|1898.7|54
1607707100000|2020-12-11 17:18:20|1899|1898.7|1898.6|1898.3|1899.2|1898.9|1898.6|1898.3|64
1607707110000|2020-12-11 17:18:30|1898.8|1898.5|1899|1898.7|1899.1|1898.8|1898.7|1898.4|110
1607707120000|2020-12-11 17:18:40|1898.9|1898.6|1898.6|1898.3|1898.9|1898.6|1898.6|1898.3|94
1607707130000|2020-12-11 17:18:50|1898.4|1898.1|1898.2|1897.9|1898.5|1898.2|1897.9|1897.6|76
1607707140000|2020-12-11 17:19:00|1898.3|1898|1898|1897.7|1898.5|1898.2|1897.9|1897.6|151
1607707150000|2020-12-11 17:19:10|1898.1|1897.8|1898.2|1897.9|1898.2|1897.9|1897.9|1897.6|51
1607707160000|2020-12-11 17:19:20|1898.5|1898.2|1897.1|1896.8|1898.6|1898.3|1897.1|1896.8|144
1607707170000|2020-12-11 17:19:30|1897.2|1896.9|1897.1|1896.8|1897.3|1897|1897|1896.7|115
1607707180000|2020-12-11 17:19:40|1897|1896.7|1896|1895.7|1897|1896.7|1895.7|1895.4|164
1607707190000|2020-12-11 17:19:50|1895.8|1895.5|1895.6|1895.3|1896|1895.7|1895.4|1895.1|140
1607707200000|2020-12-11 17:20:00|1895.5|1895.2|1895.5|1895.2|1895.9|1895.6|1895.3|1895|176
1607707210000|2020-12-11 17:20:10|1895.6|1895.3|1895.3|1895|1895.7|1895.4|1895.1|1894.8|177
1607707220000|2020-12-11 17:20:20|1895.2|1894.9|1895.2|1894.9|1895.2|1894.9|1894.8|1894.5|100
1607707230000|2020-12-11 17:20:30|1895.1|1894.8|1895.3|1895|1895.6|1895.3|1895.1|1894.8|76
1607707240000|2020-12-11 17:20:40|1895.5|1895.2|1895.5|1895.2|1895.5|1895.2|1895.1|1894.8|53
1607707250000|2020-12-11 17:20:50|1895.3|1895|1894.8|1894.5|1895.3|1895|1894.8|1894.5|246
1607707260000|2020-12-11 17:21:00|1894.7|1894.4|1894.5|1894.2|1895|1894.7|1894.5|1894.2|146
1607707270000|2020-12-11 17:21:10|1894.6|1894.3|1895|1894.7|1895|1894.7|1894.4|1894.1|59
1607707280000|2020-12-11 17:21:20|1895.1|1894.8|1895.2|1894.9|1895.5|1895.2|1895|1894.7|79
1607707290000|2020-12-11 17:21:30|1895|1894.7|1894.6|1894.3|1895.2|1894.9|1894.6|1894.3|60
1607707300000|2020-12-11 17:21:40|1894.7|1894.4|1894.6|1894.3|1895|1894.7|1894.6|1894.3|234
1607707310000|2020-12-11 17:21:50|1894.7|1894.4|1894.1|1893.8|1894.8|1894.5|1894.1|1893.8|159
1607707320000|2020-12-11 17:22:00|1894.2|1893.9|1893.8|1893.5|1894.2|1893.9|1893.7|1893.4|308
1607707330000|2020-12-11 17:22:10|1893.9|1893.6|1893.6|1893.3|1893.9|1893.6|1893.6|1893.3|28
1607707340000|2020-12-11 17:22:20|1893.7|1893.4|1895|1894.7|1895|1894.7|1893.7|1893.4|58
1607707350000|2020-12-11 17:22:30|1895.1|1894.8|1896.3|1896|1896.3|1896|1895.1|1894.8|68
1607707360000|2020-12-11 17:22:40|1896.2|1895.9|1896.5|1896.2|1896.6|1896.3|1896.2|1895.9|28
1607707370000|2020-12-11 17:22:50|1896.4|1896.1|1896.8|1896.5|1897|1896.7|1896.4|1896.1|57
1607707380000|2020-12-11 17:23:00|1896.9|1896.6|1897.5|1897.2|1897.7|1897.4|1896.8|1896.5|75
1607707390000|2020-12-11 17:23:10|1897.4|1897.1|1897.5|1897.2|1897.7|1897.4|1897.3|1897|133
1607707400000|2020-12-11 17:23:20|1897.6|1897.3|1897.5|1897.2|1897.6|1897.3|1897.4|1897.1|103
1607707410000|2020-12-11 17:23:30|1897.6|1897.3|1898.2|1897.9|1898.2|1897.9|1897.6|1897.3|31
1607707420000|2020-12-11 17:23:40|1898.5|1898.2|1898.5|1898.2|1898.7|1898.4|1898.4|1898.1|76
1607707430000|2020-12-11 17:23:50|1898.4|1898.1|1898.8|1898.5|1898.8|1898.5|1897.9|1897.6|84
1607707440000|2020-12-11 17:24:00|1898.7|1898.4|1899.5|1899.2|1899.6|1899.3|1898.6|1898.3|247
1607707450000|2020-12-11 17:24:10|1899.4|1899.1|1899.7|1899.4|1899.9|1899.6|1899.2|1898.9|101
1607707460000|2020-12-11 17:24:20|1899.8|1899.5|1899.6|1899.3|1899.8|1899.5|1899.4|1899.1|29
1607707470000|2020-12-11 17:24:30|1899.7|1899.4|1899.8|1899.5|1899.9|1899.6|1899.6|1899.3|31
1607707480000|2020-12-11 17:24:40|1899.9|1899.6|1899.9|1899.6|1900|1899.7|1899.5|1899.2|82
1607707490000|2020-12-11 17:24:50|1900|1899.7|1900.3|1900|1900.3|1900|1899.8|1899.5|48
1607707500000|2020-12-11 17:25:00|1900.2|1899.9|1900.2|1899.9|1900.3|1900|1900.1|1899.8|23
1607707510000|2020-12-11 17:25:10|1900.3|1900|1899.4|1899.1|1900.3|1900|1899.4|1899.1|25
1607707520000|2020-12-11 17:25:20|1899.5|1899.2|1899.1|1898.8|1899.5|1899.2|1898.9|1898.6|34
1607707530000|2020-12-11 17:25:30|1899.2|1898.9|1899.5|1899.2|1899.5|1899.2|1898.9|1898.6|30
1607707540000|2020-12-11 17:25:40|1899.3|1899|1899.1|1898.8|1899.3|1899|1899.1|1898.8|19
1607707550000|2020-12-11 17:25:50|1899|1898.7|1899.2|1898.9|1899.2|1898.9|1898.9|1898.6|76
1607707560000|2020-12-11 17:26:00|1899.1|1898.8|1899.7|1899.4|1899.7|1899.4|1899.1|1898.8|13
1607707570000|2020-12-11 17:26:10|1899.8|1899.5|1899.7|1899.4|1900|1899.7|1899.5|1899.2|401
1607707580000|2020-12-11 17:26:20|1899.9|1899.6|1900.7|1900.4|1900.7|1900.4|1899.8|1899.5|63
1607707590000|2020-12-11 17:26:30|1900.8|1900.5|1901|1900.7|1901|1900.7|1900.5|1900.2|30
1607707600000|2020-12-11 17:26:40|1901.1|1900.8|1900.8|1900.5|1901.1|1900.8|1900.6|1900.3|26
1607707610000|2020-12-11 17:26:50|1900.9|1900.6|1900.5|1900.2|1901.1|1900.8|1900.5|1900.2|27
1607707620000|2020-12-11 17:27:00|1900.3|1900|1900.4|1900.1|1900.6|1900.3|1900.2|1899.9|22
1607707630000|2020-12-11 17:27:10|1900.3|1900|1899.9|1899.6|1900.3|1900|1899.9|1899.6|55
1607707640000|2020-12-11 17:27:20|1899.8|1899.5|1899.9|1899.6|1899.9|1899.6|1899.4|1899.1|23
1607707650000|2020-12-11 17:27:30|1899.7|1899.4|1899.8|1899.5|1899.9|1899.6|1899.7|1899.4|16
1607707660000|2020-12-11 17:27:40|1899.9|1899.6|1899.8|1899.5|1899.9|1899.6|1899.7|1899.4|9
1607707670000|2020-12-11 17:27:50|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.7|1899.4|15
1607707680000|2020-12-11 17:28:00|1899.7|1899.4|1900.3|1900|1900.3|1900|1899.7|1899.4|51
1607707690000|2020-12-11 17:28:10|1900.6|1900.3|1900.6|1900.3|1900.7|1900.4|1900.6|1900.3|55
1607707700000|2020-12-11 17:28:20|1900.9|1900.6|1900.8|1900.5|1900.9|1900.6|1900.7|1900.4|32
1607707710000|2020-12-11 17:28:30|1900.9|1900.6|1900.9|1900.6|1900.9|1900.6|1900.7|1900.4|58
1607707720000|2020-12-11 17:28:40|1900.7|1900.4|1900.8|1900.5|1901|1900.7|1900.7|1900.4|18
1607707730000|2020-12-11 17:28:50|1900.9|1900.6|1901|1900.7|1901.3|1901|1900.9|1900.6|37
1607707740000|2020-12-11 17:29:00|1901.1|1900.8|1900.9|1900.6|1901.1|1900.8|1900.3|1900|36
1607707750000|2020-12-11 17:29:10|1901|1900.7|1901.4|1901.1|1901.4|1901.1|1901|1900.7|15
1607707760000|2020-12-11 17:29:20|1901.5|1901.2|1901.4|1901.1|1901.5|1901.2|1901.4|1901.1|8
1607707770000|2020-12-11 17:29:30|1901.5|1901.2|1901.6|1901.3|1901.6|1901.3|1901.4|1901.1|52
1607707780000|2020-12-11 17:29:40|1901.8|1901.5|1901.8|1901.5|1902.1|1901.8|1901.8|1901.5|41
1607707790000|2020-12-11 17:29:50|1902|1901.7|1901.6|1901.3|1902|1901.7|1901.4|1901.1|120
1607707800000|2020-12-11 17:30:00|1901.5|1901.2|1901|1900.7|1901.7|1901.4|1900.9|1900.6|33
1607707810000|2020-12-11 17:30:10|1901.2|1900.9|1901|1900.7|1901.2|1900.9|1901|1900.7|11
1607707820000|2020-12-11 17:30:20|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|1901.1|1900.8|513
1607707830000|2020-12-11 17:30:30|1901.2|1900.9|1902|1901.7|1902.1|1901.8|1901.2|1900.9|26
1607707840000|2020-12-11 17:30:40|1901.8|1901.5|1901.7|1901.4|1901.9|1901.6|1901.7|1901.4|62
1607707850000|2020-12-11 17:30:50|1901.8|1901.5|1902|1901.7|1902|1901.7|1901.7|1901.4|53
1607707860000|2020-12-11 17:31:00|1901.9|1901.6|1901.7|1901.4|1902|1901.7|1901.6|1901.3|18
1607707870000|2020-12-11 17:31:10|1901.8|1901.5|1902|1901.7|1902|1901.7|1901.8|1901.5|11
1607707880000|2020-12-11 17:31:20|1902.1|1901.8|1902|1901.7|1902.1|1901.8|1902|1901.7|8
1607707890000|2020-12-11 17:31:30|1902.2|1901.9|1901.7|1901.4|1902.4|1902.1|1901.7|1901.4|25
1607707900000|2020-12-11 17:31:40|1901.4|1901.1|1901.1|1900.8|1901.4|1901.1|1901.1|1900.8|8
1607707910000|2020-12-11 17:31:50|1901|1900.7|1901.3|1901|1901.3|1901|1901|1900.7|47
1607707920000|2020-12-11 17:32:00|1901.2|1900.9|1901.6|1901.3|1901.7|1901.4|1901|1900.7|124
1607707930000|2020-12-11 17:32:10|1901.5|1901.2|1901|1900.7|1901.5|1901.2|1901|1900.7|12
1607707940000|2020-12-11 17:32:20|1901.1|1900.8|1900.4|1900.1|1901.1|1900.8|1900.3|1900|35
1607707950000|2020-12-11 17:32:30|1900.5|1900.2|1900.4|1900.1|1900.5|1900.2|1900|1899.7|14
1607707960000|2020-12-11 17:32:40|1900.6|1900.3|1900.5|1900.2|1900.9|1900.6|1900.5|1900.2|30
1607707970000|2020-12-11 17:32:50|1900.8|1900.5|1900.8|1900.5|1901.1|1900.8|1900.8|1900.5|13
1607707980000|2020-12-11 17:33:00|1900.9|1900.6|1901.2|1900.9|1901.2|1900.9|1900.9|1900.6|7
1607707990000|2020-12-11 17:33:10|1901|1900.7|1900.4|1900.1|1901|1900.7|1900.4|1900.1|66
1607708000000|2020-12-11 17:33:20|1900.6|1900.3|1900.2|1899.9|1900.6|1900.3|1900.2|1899.9|11
1607708010000|2020-12-11 17:33:30|1900.4|1900.1|1900.3|1900|1900.4|1900.1|1900.3|1900|12
1607708020000|2020-12-11 17:33:40|1900.2|1899.9|1900.1|1899.8|1900.2|1899.9|1900.1|1899.8|23
1607708030000|2020-12-11 17:33:50|1900|1899.7|1900|1899.7|1900|1899.7|1900|1899.7|60
1607708040000|2020-12-11 17:34:00|1899.9|1899.6|1900.6|1900.3|1900.6|1900.3|1899.9|1899.6|133
1607708050000|2020-12-11 17:34:10|1900.4|1900.1|1899.9|1899.6|1900.6|1900.3|1899.9|1899.6|28
1607708060000|2020-12-11 17:34:20|1900|1899.7|1899.5|1899.2|1900|1899.7|1899.4|1899.1|14
1607708070000|2020-12-11 17:34:30|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|1899.4|1899.1|9
1607708080000|2020-12-11 17:34:40|||||||||9
1607708090000|2020-12-11 17:34:50|1899.2|1898.9|1899.3|1899|1899.3|1899|1899.1|1898.8|26
1607708100000|2020-12-11 17:35:00|1899.1|1898.8|1899|1898.7|1899.1|1898.8|1898.7|1898.4|23
1607708110000|2020-12-11 17:35:10|1898.6|1898.3|1898|1897.7|1898.6|1898.3|1898|1897.7|49
1607708120000|2020-12-11 17:35:20|1897.9|1897.6|1898|1897.7|1898.1|1897.8|1897.9|1897.6|225
1607708130000|2020-12-11 17:35:30|1897.9|1897.6|1898.3|1898|1898.3|1898|1897.9|1897.6|291
1607708140000|2020-12-11 17:35:40|1898.2|1897.9|1898|1897.7|1898.2|1897.9|1898|1897.7|405
1607708150000|2020-12-11 17:35:50|1897.9|1897.6|1897.8|1897.5|1897.9|1897.6|1897.8|1897.5|427
1607708160000|2020-12-11 17:36:00|1897.9|1897.6|1897.7|1897.4|1897.9|1897.6|1897.6|1897.3|415
1607708170000|2020-12-11 17:36:10|1897.8|1897.5|1897.5|1897.2|1897.8|1897.5|1897.3|1897|19
1607708180000|2020-12-11 17:36:20|1897.4|1897.1|1897.5|1897.2|1897.5|1897.2|1897.3|1897|49
1607708190000|2020-12-11 17:36:30|1897.3|1897|1897.3|1897|1897.3|1897|1897.3|1897|2
1607708200000|2020-12-11 17:36:40|1897.2|1896.9|1897.6|1897.3|1897.6|1897.3|1897.2|1896.9|54
1607708210000|2020-12-11 17:36:50|1897.8|1897.5|1898.9|1898.6|1899|1898.7|1897.8|1897.5|52
1607708220000|2020-12-11 17:37:00|1898.8|1898.5|1898.9|1898.6|1899|1898.7|1898.8|1898.5|25
1607708230000|2020-12-11 17:37:10|1898.8|1898.5|1898.6|1898.3|1898.8|1898.5|1898.6|1898.3|39
1607708240000|2020-12-11 17:37:20|1898.5|1898.2|1898.6|1898.3|1898.6|1898.3|1898.5|1898.2|8
1607708250000|2020-12-11 17:37:30|1898.5|1898.2|1898.1|1897.8|1898.5|1898.2|1898.1|1897.8|11
1607708260000|2020-12-11 17:37:40|1898|1897.7|1897.6|1897.3|1898.1|1897.8|1897.5|1897.2|15
1607708270000|2020-12-11 17:37:50|1897.3|1897|1897|1896.7|1897.3|1897|1897|1896.7|9
1607708280000|2020-12-11 17:38:00|1897.1|1896.8|1897|1896.7|1897.1|1896.8|1896.8|1896.5|209
1607708290000|2020-12-11 17:38:10|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|1896.8|1896.5|13
1607708300000|2020-12-11 17:38:20|1896.7|1896.4|1896.6|1896.3|1896.8|1896.5|1896.5|1896.2|16
1607708310000|2020-12-11 17:38:30|1896.5|1896.2|1896.4|1896.1|1896.5|1896.2|1896.3|1896|7
1607708320000|2020-12-11 17:38:40|1896.2|1895.9|1896.1|1895.8|1896.3|1896|1896.1|1895.8|66
1607708330000|2020-12-11 17:38:50|1896|1895.7|1895.6|1895.3|1896|1895.7|1895.3|1895|63
1607708340000|2020-12-11 17:39:00|1895.7|1895.4|1896.4|1896.1|1896.5|1896.2|1895.7|1895.4|37
1607708350000|2020-12-11 17:39:10|1896.5|1896.2|1896.4|1896.1|1896.5|1896.2|1896.2|1895.9|12
1607708360000|2020-12-11 17:39:20|1896.5|1896.2|1896.7|1896.4|1896.7|1896.4|1896.5|1896.2|15
1607708370000|2020-12-11 17:39:30|1896.9|1896.6|1896.4|1896.1|1896.9|1896.6|1896.4|1896.1|15
1607708380000|2020-12-11 17:39:40|||||||||7
1607708390000|2020-12-11 17:39:50|1896.3|1896|1896.2|1895.9|1896.3|1896|1896.2|1895.9|13
1607708400000|2020-12-11 17:40:00|1896.1|1895.8|1896.4|1896.1|1896.6|1896.3|1896|1895.7|21
1607708410000|2020-12-11 17:40:10|1896.7|1896.4|1898|1897.7|1898|1897.7|1896.7|1896.4|63
1607708420000|2020-12-11 17:40:20|1897.8|1897.5|1897.5|1897.2|1897.8|1897.5|1897.3|1897|17
1607708430000|2020-12-11 17:40:30|1897.8|1897.5|1898.2|1897.9|1898.2|1897.9|1897.8|1897.5|20
1607708440000|2020-12-11 17:40:40|1898.1|1897.8|1898.8|1898.5|1899|1898.7|1898|1897.7|62
1607708450000|2020-12-11 17:40:50|1898.7|1898.4|1899.1|1898.8|1899.2|1898.9|1898.7|1898.4|51
1607708460000|2020-12-11 17:41:00|1899.2|1898.9|1899.1|1898.8|1899.2|1898.9|1898.9|1898.6|33
1607708470000|2020-12-11 17:41:10|1899.3|1899|1899.6|1899.3|1899.9|1899.6|1899.1|1898.8|24
1607708480000|2020-12-11 17:41:20|1899.7|1899.4|1899.7|1899.4|1900.3|1900|1899.5|1899.2|49
1607708490000|2020-12-11 17:41:30|1899.9|1899.6|1900.2|1899.9|1900.5|1900.2|1899.7|1899.4|51
1607708500000|2020-12-11 17:41:40|1900.1|1899.8|1899.6|1899.3|1900.1|1899.8|1899.6|1899.3|28
1607708510000|2020-12-11 17:41:50|1899.3|1899|1899.3|1899|1899.3|1899|1899|1898.7|14
1607708520000|2020-12-11 17:42:00|1899.2|1898.9|1898.7|1898.4|1899.2|1898.9|1898.7|1898.4|39
1607708530000|2020-12-11 17:42:10|1898.6|1898.3|1898.3|1898|1898.7|1898.4|1898.3|1898|24
1607708540000|2020-12-11 17:42:20|1898.4|1898.1|1898.2|1897.9|1898.4|1898.1|1898.2|1897.9|18
1607708550000|2020-12-11 17:42:30|1898.1|1897.8|1897.9|1897.6|1898.3|1898|1897.9|1897.6|62
1607708560000|2020-12-11 17:42:40|1897.8|1897.5|1897.7|1897.4|1897.8|1897.5|1897.6|1897.3|20
1607708570000|2020-12-11 17:42:50|1897.4|1897.1|1896.9|1896.6|1897.4|1897.1|1896.9|1896.6|51
1607708580000|2020-12-11 17:43:00|1897|1896.7|1896.9|1896.6|1897.1|1896.8|1896.7|1896.4|17
1607708590000|2020-12-11 17:43:10|1896.8|1896.5|1897.2|1896.9|1897.3|1897|1896.8|1896.5|39
1607708600000|2020-12-11 17:43:20|1897.1|1896.8|1896.9|1896.6|1897.1|1896.8|1896.9|1896.6|36
1607708610000|2020-12-11 17:43:30|1897|1896.7|1897.2|1896.9|1897.2|1896.9|1896.8|1896.5|37
1607708620000|2020-12-11 17:43:40|1897|1896.7|1897.1|1896.8|1897.2|1896.9|1897|1896.7|20
1607708630000|2020-12-11 17:43:50|1897.3|1897|1897.8|1897.5|1898|1897.7|1897.2|1896.9|40
1607708640000|2020-12-11 17:44:00|1897.6|1897.3|1897.9|1897.6|1897.9|1897.6|1897.1|1896.8|28
1607708650000|2020-12-11 17:44:10|1898|1897.7|1897.6|1897.3|1898|1897.7|1897.6|1897.3|15
1607708660000|2020-12-11 17:44:20|1897.7|1897.4|1898|1897.7|1898|1897.7|1897.5|1897.2|29
1607708670000|2020-12-11 17:44:30|1898.1|1897.8|1898|1897.7|1898.2|1897.9|1898|1897.7|49
1607708680000|2020-12-11 17:44:40|1897.9|1897.6|1898.6|1898.3|1898.6|1898.3|1897.7|1897.4|32
1607708690000|2020-12-11 17:44:50|1898.5|1898.2|1898.3|1898|1898.5|1898.2|1898.3|1898|15
1607708700000|2020-12-11 17:45:00|1898.2|1897.9|1898.5|1898.2|1898.6|1898.3|1898|1897.7|72
1607708710000|2020-12-11 17:45:10|1898.3|1898|1897.7|1897.4|1898.3|1898|1897.4|1897.1|39
1607708720000|2020-12-11 17:45:20|1897.8|1897.5|1898.4|1898.1|1898.4|1898.1|1897.8|1897.5|43
1607708730000|2020-12-11 17:45:30|1898.8|1898.5|1898.8|1898.5|1898.9|1898.6|1898.8|1898.5|31
1607708740000|2020-12-11 17:45:40|1898.9|1898.6|1898.3|1898|1898.9|1898.6|1898.3|1898|315
1607708750000|2020-12-11 17:45:50|1898.4|1898.1|1898.3|1898|1898.5|1898.2|1898.3|1898|16
1607708760000|2020-12-11 17:46:00|1898.1|1897.8|1897.8|1897.5|1898.1|1897.8|1897.4|1897.1|31
1607708770000|2020-12-11 17:46:10|1898|1897.7|1897.8|1897.5|1898.4|1898.1|1897.8|1897.5|28
1607708780000|2020-12-11 17:46:20|1897.7|1897.4|1897.6|1897.3|1897.7|1897.4|1897.5|1897.2|28
1607708790000|2020-12-11 17:46:30|1897.7|1897.4|1897.7|1897.4|1897.9|1897.6|1897.4|1897.1|22
1607708800000|2020-12-11 17:46:40|1897.6|1897.3|1897.7|1897.4|1897.8|1897.5|1897.5|1897.2|16
1607708810000|2020-12-11 17:46:50|1897.9|1897.6|1897.8|1897.5|1897.9|1897.6|1897.8|1897.5|42
1607708820000|2020-12-11 17:47:00|1897.7|1897.4|1897.5|1897.2|1897.7|1897.4|1897.5|1897.2|24
1607708830000|2020-12-11 17:47:10|1897.4|1897.1|1897.5|1897.2|1897.5|1897.2|1897.2|1896.9|26
1607708840000|2020-12-11 17:47:20|1897.4|1897.1|1897.5|1897.2|1897.5|1897.2|1897.2|1896.9|22
1607708850000|2020-12-11 17:47:30|1897.6|1897.3|1897.8|1897.5|1897.8|1897.5|1897.6|1897.3|16
1607708860000|2020-12-11 17:47:40|1897.7|1897.4|1897.7|1897.4|1897.7|1897.4|1897.6|1897.3|22
1607708870000|2020-12-11 17:47:50|1898.1|1897.8|1898.7|1898.4|1898.7|1898.4|1898.1|1897.8|77
1607708880000|2020-12-11 17:48:00|1898.3|1898|1898.3|1898|1898.4|1898.1|1898|1897.7|28
1607708890000|2020-12-11 17:48:10|1898.2|1897.9|1898.9|1898.6|1899.4|1899.1|1898.2|1897.9|30
1607708900000|2020-12-11 17:48:20|1898.7|1898.4|1899.1|1898.8|1899.1|1898.8|1898.5|1898.2|26
1607708910000|2020-12-11 17:48:30|1899.2|1898.9|1898.9|1898.6|1899.3|1899|1898.7|1898.4|25
1607708920000|2020-12-11 17:48:40|1899.1|1898.8|1899.4|1899.1|1899.4|1899.1|1899|1898.7|22
1607708930000|2020-12-11 17:48:50|1899.7|1899.4|1899.9|1899.6|1900|1899.7|1899.7|1899.4|14
1607708940000|2020-12-11 17:49:00|1900|1899.7|1900.2|1899.9|1900.3|1900|1899.9|1899.6|56
1607708950000|2020-12-11 17:49:10|1900.3|1900|1900|1899.7|1900.5|1900.2|1900|1899.7|77
1607708960000|2020-12-11 17:49:20|1900.1|1899.8|1900.6|1900.3|1900.7|1900.4|1900.1|1899.8|20
1607708970000|2020-12-11 17:49:30|1900.7|1900.4|1900.9|1900.6|1901|1900.7|1900.7|1900.4|32
1607708980000|2020-12-11 17:49:40|1901.3|1901|1901.8|1901.5|1901.8|1901.5|1901.2|1900.9|38
1607708990000|2020-12-11 17:49:50|1901.6|1901.3|1901.8|1901.5|1902|1901.7|1901.6|1901.3|69
1607709000000|2020-12-11 17:50:00|1901.7|1901.4|1900.9|1900.6|1901.7|1901.4|1900.9|1900.6|40
1607709010000|2020-12-11 17:50:10|1901.1|1900.8|1901.3|1901|1901.4|1901.1|1901.1|1900.8|36
1607709020000|2020-12-11 17:50:20|1901.4|1901.1|1902|1901.7|1902|1901.7|1901.3|1901|26
1607709030000|2020-12-11 17:50:30|1901.8|1901.5|1902.4|1902.1|1902.4|1902.1|1901.6|1901.3|61
1607709040000|2020-12-11 17:50:40|1902.5|1902.2|1902.8|1902.5|1902.9|1902.6|1902.4|1902.1|237
1607709050000|2020-12-11 17:50:50|1903|1902.7|1902.6|1902.3|1903.2|1902.9|1902.6|1902.3|2000
1607709060000|2020-12-11 17:51:00|1902.3|1902|1902.8|1902.5|1902.8|1902.5|1902.1|1901.8|41
1607709070000|2020-12-11 17:51:10|1902.6|1902.3|1902.5|1902.2|1902.8|1902.5|1902.5|1902.2|20
1607709080000|2020-12-11 17:51:20|1902.7|1902.4|1903|1902.7|1903|1902.7|1902.7|1902.4|69
1607709090000|2020-12-11 17:51:30|1903.1|1902.8|1903.6|1903.3|1903.6|1903.3|1903.1|1902.8|359
1607709100000|2020-12-11 17:51:40|1903.7|1903.4|1903.7|1903.4|1903.9|1903.6|1903.7|1903.4|53
1607709110000|2020-12-11 17:51:50|1903.8|1903.5|1903.8|1903.5|1903.9|1903.6|1903.7|1903.4|17
1607709120000|2020-12-11 17:52:00|1903.7|1903.4|1903.1|1902.8|1903.8|1903.5|1903|1902.7|45
1607709130000|2020-12-11 17:52:10|1903|1902.7|1902.5|1902.2|1903.2|1902.9|1902.5|1902.2|28
1607709140000|2020-12-11 17:52:20|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902.3|1902|33
1607709150000|2020-12-11 17:52:30|1902.7|1902.4|1902.5|1902.2|1902.7|1902.4|1902.5|1902.2|15
1607709160000|2020-12-11 17:52:40|1902.3|1902|1902.2|1901.9|1902.3|1902|1902|1901.7|37
1607709170000|2020-12-11 17:52:50|1902.6|1902.3|1902.4|1902.1|1902.6|1902.3|1902.3|1902|17
1607709180000|2020-12-11 17:53:00|1902.3|1902|1902.3|1902|1902.5|1902.2|1901.9|1901.6|32
1607709190000|2020-12-11 17:53:10|1902.7|1902.4|1902.4|1902.1|1902.7|1902.4|1902.1|1901.8|25
1607709200000|2020-12-11 17:53:20|1902.5|1902.2|1902.8|1902.5|1902.9|1902.6|1902.5|1902.2|36
1607709210000|2020-12-11 17:53:30|1902.9|1902.6|1902.7|1902.4|1903.1|1902.8|1902.7|1902.4|24
1607709220000|2020-12-11 17:53:40|1903|1902.7|1903|1902.7|1903.1|1902.8|1903|1902.7|10
1607709230000|2020-12-11 17:53:50|1903.1|1902.8|1903.4|1903.1|1903.6|1903.3|1903.1|1902.8|15
1607709240000|2020-12-11 17:54:00|1903.3|1903|1903.1|1902.8|1903.3|1903|1903.1|1902.8|11
1607709250000|2020-12-11 17:54:10|1903.3|1903|1903.2|1902.9|1903.4|1903.1|1903.1|1902.8|20
1607709260000|2020-12-11 17:54:20|1903.3|1903|1903.4|1903.1|1903.4|1903.1|1903|1902.7|12
1607709270000|2020-12-11 17:54:30|1903.3|1903|1903.4|1903.1|1903.5|1903.2|1903.3|1903|14
1607709280000|2020-12-11 17:54:40|1903.6|1903.3|1903.8|1903.5|1903.8|1903.5|1903.5|1903.2|16
1607709290000|2020-12-11 17:54:50|1903.7|1903.4|1903.9|1903.6|1903.9|1903.6|1903.5|1903.2|20
1607709300000|2020-12-11 17:55:00|1904.1|1903.8|1903.9|1903.6|1904.2|1903.9|1903.9|1903.6|40
1607709310000|2020-12-11 17:55:10|1903.8|1903.5|1903.5|1903.2|1903.8|1903.5|1903.4|1903.1|21
1607709320000|2020-12-11 17:55:20|1903.6|1903.3|1903.9|1903.6|1903.9|1903.6|1903.6|1903.3|38
1607709330000|2020-12-11 17:55:30|1904|1903.7|1904.2|1903.9|1904.2|1903.9|1903.9|1903.6|61
1607709340000|2020-12-11 17:55:40|1904.1|1903.8|1903.8|1903.5|1904.2|1903.9|1903.8|1903.5|36
1607709350000|2020-12-11 17:55:50|1903.6|1903.3|1903|1902.7|1903.6|1903.3|1903|1902.7|16
1607709360000|2020-12-11 17:56:00|1903.1|1902.8|1903.3|1903|1903.3|1903|1902.9|1902.6|33
1607709370000|2020-12-11 17:56:10|1903.2|1902.9|1903.4|1903.1|1903.5|1903.2|1903.2|1902.9|15
1607709380000|2020-12-11 17:56:20|1903.3|1903|1903.3|1903|1903.3|1903|1903.2|1902.9|15
1607709390000|2020-12-11 17:56:30|1903.2|1902.9|1903.1|1902.8|1903.3|1903|1903.1|1902.8|21
1607709400000|2020-12-11 17:56:40|1903.2|1902.9|1903.4|1903.1|1903.5|1903.2|1903.2|1902.9|9
1607709410000|2020-12-11 17:56:50|1903.7|1903.4|1903.7|1903.4|1903.9|1903.6|1903.6|1903.3|19
1607709420000|2020-12-11 17:57:00|1903.6|1903.3|1904|1903.7|1904.2|1903.9|1903.6|1903.3|27
1607709430000|2020-12-11 17:57:10|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1903.5|1903.2|38
1607709440000|2020-12-11 17:57:20|1904.1|1903.8|1903.9|1903.6|1904.1|1903.8|1903.9|1903.6|67
1607709450000|2020-12-11 17:57:30|1903.6|1903.3|1903.4|1903.1|1903.6|1903.3|1903.4|1903.1|12
1607709460000|2020-12-11 17:57:40|1903.1|1902.8|1903.5|1903.2|1903.8|1903.5|1903.1|1902.8|250
1607709470000|2020-12-11 17:57:50|1903.4|1903.1|1903.2|1902.9|1903.4|1903.1|1903.2|1902.9|16
1607709480000|2020-12-11 17:58:00|1903.6|1903.3|1903.6|1903.3|1903.6|1903.3|1903.5|1903.2|32
1607709490000|2020-12-11 17:58:10|1903.4|1903.1|1903.5|1903.2|1903.7|1903.4|1903.4|1903.1|20
1607709500000|2020-12-11 17:58:20|1903.3|1903|1904.4|1904.1|1904.4|1904.1|1903.2|1902.9|91
1607709510000|2020-12-11 17:58:30|1904.3|1904|1905|1904.7|1905|1904.7|1904.1|1903.8|35
1607709520000|2020-12-11 17:58:40|1904.7|1904.4|1904.7|1904.4|1904.7|1904.4|1904.4|1904.1|17
1607709530000|2020-12-11 17:58:50|1904.8|1904.5|1904.9|1904.6|1905|1904.7|1904.8|1904.5|9
1607709540000|2020-12-11 17:59:00|1905|1904.7|1905|1904.7|1905.1|1904.8|1904.8|1904.5|22
1607709550000|2020-12-11 17:59:10|1905.2|1904.9|1905|1904.7|1905.5|1905.2|1905|1904.7|23
1607709560000|2020-12-11 17:59:20|1904.9|1904.6|1905.2|1904.9|1905.2|1904.9|1904.7|1904.4|23
1607709570000|2020-12-11 17:59:30|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1904.9|1904.6|7
1607709580000|2020-12-11 17:59:40|1904.8|1904.5|1904.6|1904.3|1904.8|1904.5|1904.6|1904.3|6
1607709590000|2020-12-11 17:59:50|1904.5|1904.2|1904.2|1903.9|1904.5|1904.2|1904.2|1903.9|20
1607709600000|2020-12-11 18:00:00|1904.1|1903.8|1904|1903.7|1904.1|1903.8|1904|1903.7|13
1607709610000|2020-12-11 18:00:10|1903.9|1903.6|1903.9|1903.6|1903.9|1903.6|1903.7|1903.4|31
1607709620000|2020-12-11 18:00:20|1904|1903.7|1903.7|1903.4|1904.1|1903.8|1903.7|1903.4|22
1607709630000|2020-12-11 18:00:30|1903.8|1903.5|1904|1903.7|1904|1903.7|1903.8|1903.5|25
1607709640000|2020-12-11 18:00:40|1903.9|1903.6|1903.6|1903.3|1903.9|1903.6|1903.6|1903.3|19
1607709650000|2020-12-11 18:00:50|1903.5|1903.2|1903.6|1903.3|1903.6|1903.3|1903.4|1903.1|27
1607709660000|2020-12-11 18:01:00|1903.4|1903.1|1902.9|1902.6|1903.4|1903.1|1902.7|1902.4|53
1607709670000|2020-12-11 18:01:10|1903|1902.7|1902.6|1902.3|1903|1902.7|1902.5|1902.2|61
1607709680000|2020-12-11 18:01:20|1902.5|1902.2|1902.4|1902.1|1902.7|1902.4|1902.4|1902.1|26
1607709690000|2020-12-11 18:01:30|1902.5|1902.2|1902.5|1902.2|1902.5|1902.2|1902.4|1902.1|18
1607709700000|2020-12-11 18:01:40|1902.4|1902.1|1903.1|1902.8|1903.3|1903|1902.4|1902.1|41
1607709710000|2020-12-11 18:01:50|1903.2|1902.9|1903.8|1903.5|1904|1903.7|1903.2|1902.9|29
1607709720000|2020-12-11 18:02:00|1903.7|1903.4|1903.7|1903.4|1903.8|1903.5|1903.7|1903.4|20
1607709730000|2020-12-11 18:02:10|1903.4|1903.1|1904.7|1904.4|1904.7|1904.4|1903.4|1903.1|22
1607709740000|2020-12-11 18:02:20|1904.6|1904.3|1904.6|1904.3|1904.6|1904.3|1904.4|1904.1|19
1607709750000|2020-12-11 18:02:30|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.4|1904.1|17
1607709760000|2020-12-11 18:02:40|1904.6|1904.3|1904.7|1904.4|1904.7|1904.4|1904.5|1904.2|27
1607709770000|2020-12-11 18:02:50|1904.6|1904.3|1905|1904.7|1905|1904.7|1904.6|1904.3|7
1607709780000|2020-12-11 18:03:00|1905.1|1904.8|1904.8|1904.5|1905.1|1904.8|1904.8|1904.5|9
1607709790000|2020-12-11 18:03:10|1905|1904.7|1905.2|1904.9|1905.2|1904.9|1905|1904.7|35
1607709800000|2020-12-11 18:03:20|1905.1|1904.8|1904.8|1904.5|1905.2|1904.9|1904.8|1904.5|18
1607709810000|2020-12-11 18:03:30|1904.7|1904.4|1904.8|1904.5|1904.8|1904.5|1904.4|1904.1|12
1607709820000|2020-12-11 18:03:40|1905|1904.7|1904.8|1904.5|1905|1904.7|1904.8|1904.5|10
1607709830000|2020-12-11 18:03:50|1905.2|1904.9|1905.2|1904.9|1905.3|1905|1905.1|1904.8|34
1607709840000|2020-12-11 18:04:00|1905.1|1904.8|1905.6|1905.3|1905.7|1905.4|1905.1|1904.8|62
1607709850000|2020-12-11 18:04:10|1905.8|1905.5|1906|1905.7|1906|1905.7|1905.8|1905.5|40
1607709860000|2020-12-11 18:04:20|1905.7|1905.4|1905.9|1905.6|1905.9|1905.6|1905.7|1905.4|17
1607709870000|2020-12-11 18:04:30|1906|1905.7|1906|1905.7|1906.2|1905.9|1906|1905.7|17
1607709880000|2020-12-11 18:04:40|||||||||10
1607709890000|2020-12-11 18:04:50|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906|1905.7|32
1607709900000|2020-12-11 18:05:00|1906|1905.7|1905.4|1905.1|1906|1905.7|1905.4|1905.1|22
1607709910000|2020-12-11 18:05:10|1905.3|1905|1904.7|1904.4|1905.3|1905|1904.7|1904.4|10
1607709920000|2020-12-11 18:05:20|1904.6|1904.3|1904.7|1904.4|1904.8|1904.5|1904.6|1904.3|19
1607709930000|2020-12-11 18:05:30|1904.6|1904.3|1904.6|1904.3|1904.8|1904.5|1904.5|1904.2|12
1607709940000|2020-12-11 18:05:40|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.3|1904|29
1607709950000|2020-12-11 18:05:50|1904.3|1904|1904.3|1904|1904.3|1904|1904.3|1904|7
1607709960000|2020-12-11 18:06:00|1904.2|1903.9|1904.3|1904|1904.3|1904|1903.9|1903.6|23
1607709970000|2020-12-11 18:06:10|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|1904.5|1904.2|6
1607709980000|2020-12-11 18:06:20|1904.6|1904.3|1904.2|1903.9|1904.6|1904.3|1904.2|1903.9|8
1607709990000|2020-12-11 18:06:30|1904.1|1903.8|1904.5|1904.2|1904.5|1904.2|1904.1|1903.8|57
1607710000000|2020-12-11 18:06:40|1904.4|1904.1|1904|1903.7|1904.4|1904.1|1904|1903.7|12
1607710010000|2020-12-11 18:06:50|1904.1|1903.8|1903.9|1903.6|1904.1|1903.8|1903.7|1903.4|22
1607710020000|2020-12-11 18:07:00|1903.8|1903.5|1904.1|1903.8|1904.1|1903.8|1903.8|1903.5|17
1607710030000|2020-12-11 18:07:10|1904.3|1904|1904.4|1904.1|1904.7|1904.4|1904.3|1904|75
1607710040000|2020-12-11 18:07:20|1904.5|1904.2|1904.2|1903.9|1904.5|1904.2|1904.2|1903.9|26
1607710050000|2020-12-11 18:07:30|1904.1|1903.8|1903.9|1903.6|1904.1|1903.8|1903.8|1903.5|32
1607710060000|2020-12-11 18:07:40|1904|1903.7|1904|1903.7|1904|1903.7|1904|1903.7|10
1607710070000|2020-12-11 18:07:50|1904.1|1903.8|1903.8|1903.5|1904.1|1903.8|1903.8|1903.5|25
1607710080000|2020-12-11 18:08:00|1904.1|1903.8|1904.8|1904.5|1904.8|1904.5|1904.1|1903.8|33
1607710090000|2020-12-11 18:08:10|1904.9|1904.6|1905.1|1904.8|1905.2|1904.9|1904.7|1904.4|16
1607710100000|2020-12-11 18:08:20|1905|1904.7|1904.6|1904.3|1905.1|1904.8|1904.6|1904.3|33
1607710110000|2020-12-11 18:08:30|1904.9|1904.6|1905.1|1904.8|1905.1|1904.8|1904.8|1904.5|27
1607710120000|2020-12-11 18:08:40|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1904.9|1904.6|13
1607710130000|2020-12-11 18:08:50|1905.2|1904.9|1905.1|1904.8|1905.3|1905|1905.1|1904.8|13
1607710140000|2020-12-11 18:09:00|1905.2|1904.9|1905.6|1905.3|1905.7|1905.4|1905.2|1904.9|33
1607710150000|2020-12-11 18:09:10|1905.4|1905.1|1905.3|1905|1905.6|1905.3|1905.3|1905|49
1607710160000|2020-12-11 18:09:20|1905.2|1904.9|1905.2|1904.9|1905.4|1905.1|1905.2|1904.9|14
1607710170000|2020-12-11 18:09:30|1905.3|1905|1905.9|1905.6|1905.9|1905.6|1905.3|1905|25
1607710180000|2020-12-11 18:09:40|1906|1905.7|1906.3|1906|1906.3|1906|1905.9|1905.6|67
1607710190000|2020-12-11 18:09:50|1906.2|1905.9|1905.8|1905.5|1906.3|1906|1905.8|1905.5|21
1607710200000|2020-12-11 18:10:00|1905.7|1905.4|1905.8|1905.5|1905.9|1905.6|1905.4|1905.1|25
1607710210000|2020-12-11 18:10:10|1905.9|1905.6|1906.5|1906.2|1906.7|1906.4|1905.9|1905.6|84
1607710220000|2020-12-11 18:10:20|1906.4|1906.1|1906.5|1906.2|1906.6|1906.3|1906.1|1905.8|21
1607710230000|2020-12-11 18:10:30|1906.7|1906.4|1906.9|1906.6|1906.9|1906.6|1906.7|1906.4|16
1607710240000|2020-12-11 18:10:40|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.6|1906.3|17
1607710250000|2020-12-11 18:10:50|1906.6|1906.3|1906.4|1906.1|1906.6|1906.3|1906.2|1905.9|10
1607710260000|2020-12-11 18:11:00|1906.5|1906.2|1906.6|1906.3|1906.6|1906.3|1906.3|1906|24
1607710270000|2020-12-11 18:11:10|1906.9|1906.6|1906.8|1906.5|1906.9|1906.6|1906.8|1906.5|90
1607710280000|2020-12-11 18:11:20|1906.9|1906.6|1907.2|1906.9|1907.2|1906.9|1906.9|1906.6|26
1607710290000|2020-12-11 18:11:30|1907.3|1907|1907.7|1907.4|1907.7|1907.4|1907.3|1907|66
1607710300000|2020-12-11 18:11:40|1907.6|1907.3|1907.5|1907.2|1907.6|1907.3|1907.3|1907|26
1607710310000|2020-12-11 18:11:50|1907.4|1907.1|1907.3|1907|1907.5|1907.2|1907.1|1906.8|19
1607710320000|2020-12-11 18:12:00|1907.2|1906.9|1907.6|1907.3|1907.7|1907.4|1907.1|1906.8|65
1607710330000|2020-12-11 18:12:10|1907.7|1907.4|1908|1907.7|1908|1907.7|1907.7|1907.4|39
1607710340000|2020-12-11 18:12:20|1908.1|1907.8|1908.9|1908.6|1909|1908.7|1908.1|1907.8|168
1607710350000|2020-12-11 18:12:30|1908.8|1908.5|1908.5|1908.2|1908.8|1908.5|1908.3|1908|34
1607710360000|2020-12-11 18:12:40|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|5
1607710370000|2020-12-11 18:12:50|1908.8|1908.5|1909.2|1908.9|1909.4|1909.1|1908.8|1908.5|77
1607710380000|2020-12-11 18:13:00|1909.1|1908.8|1909.2|1908.9|1909.3|1909|1909.1|1908.8|114
1607710390000|2020-12-11 18:13:10|1909.1|1908.8|1909.4|1909.1|1909.5|1909.2|1909.1|1908.8|41
1607710400000|2020-12-11 18:13:20|1909.5|1909.2|1909|1908.7|1909.6|1909.3|1909|1908.7|106
1607710410000|2020-12-11 18:13:30|1909.1|1908.8|1908.3|1908|1909.1|1908.8|1908.3|1908|75
1607710420000|2020-12-11 18:13:40|1908.4|1908.1|1908.6|1908.3|1908.6|1908.3|1908.2|1907.9|31
1607710430000|2020-12-11 18:13:50|1908.7|1908.4|1908.8|1908.5|1908.8|1908.5|1908.6|1908.3|10
1607710440000|2020-12-11 18:14:00|1908.7|1908.4|1908.3|1908|1908.7|1908.4|1908.2|1907.9|14
1607710450000|2020-12-11 18:14:10|1908.2|1907.9|1908.4|1908.1|1908.4|1908.1|1907.9|1907.6|16
1607710460000|2020-12-11 18:14:20|1908.6|1908.3|1908.5|1908.2|1908.6|1908.3|1908.3|1908|101
1607710470000|2020-12-11 18:14:30|1908.7|1908.4|1908.2|1907.9|1908.7|1908.4|1908.2|1907.9|84
1607710480000|2020-12-11 18:14:40|1908.4|1908.1|1908.4|1908.1|1908.5|1908.2|1908.4|1908.1|11
1607710490000|2020-12-11 18:14:50|1908.6|1908.3|1908.6|1908.3|1908.7|1908.4|1908.6|1908.3|13
1607710500000|2020-12-11 18:15:00|1908.5|1908.2|1908.2|1907.9|1908.5|1908.2|1908.2|1907.9|10
1607710510000|2020-12-11 18:15:10|1908.5|1908.2|1908.9|1908.6|1908.9|1908.6|1908.5|1908.2|19
1607710520000|2020-12-11 18:15:20|1908.6|1908.3|1908.6|1908.3|1908.6|1908.3|1908.5|1908.2|8
1607710530000|2020-12-11 18:15:30|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|43
1607710540000|2020-12-11 18:15:40|1909.4|1909.1|1909.3|1909|1909.4|1909.1|1909.3|1909|8
1607710550000|2020-12-11 18:15:50|1909.4|1909.1|1909.3|1909|1909.4|1909.1|1909.3|1909|9
1607710560000|2020-12-11 18:16:00|1909.2|1908.9|1908.3|1908|1909.2|1908.9|1908.3|1908|20
1607710570000|2020-12-11 18:16:10|1908.4|1908.1|1908.7|1908.4|1908.8|1908.5|1908.4|1908.1|35
1607710580000|2020-12-11 18:16:20|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|1908.4|1908.1|11
1607710590000|2020-12-11 18:16:30|1908|1907.7|1908.2|1907.9|1908.4|1908.1|1907.8|1907.5|39
1607710600000|2020-12-11 18:16:40|1908|1907.7|1908.1|1907.8|1908.2|1907.9|1908|1907.7|6
1607710610000|2020-12-11 18:16:50|1908|1907.7|1908|1907.7|1908.2|1907.9|1908|1907.7|62
1607710620000|2020-12-11 18:17:00|1907.8|1907.5|1908.4|1908.1|1908.4|1908.1|1907.7|1907.4|34
1607710630000|2020-12-11 18:17:10|1908.2|1907.9|1908|1907.7|1908.2|1907.9|1908|1907.7|29
1607710640000|2020-12-11 18:17:20|1907.8|1907.5|1907.2|1906.9|1907.8|1907.5|1907.2|1906.9|21
1607710650000|2020-12-11 18:17:30|1907|1906.7|1906.9|1906.6|1907.1|1906.8|1906.8|1906.5|100
1607710660000|2020-12-11 18:17:40|1907.1|1906.8|1906.9|1906.6|1907.1|1906.8|1906.8|1906.5|84
1607710670000|2020-12-11 18:17:50|1906.8|1906.5|1906.7|1906.4|1906.9|1906.6|1906.5|1906.2|32
1607710680000|2020-12-11 18:18:00|1906.8|1906.5|1907.1|1906.8|1907.2|1906.9|1906.8|1906.5|27
1607710690000|2020-12-11 18:18:10|1907.2|1906.9|1907.3|1907|1907.3|1907|1907.2|1906.9|53
1607710700000|2020-12-11 18:18:20|1907.5|1907.2|1907.4|1907.1|1907.5|1907.2|1907.4|1907.1|21
1607710710000|2020-12-11 18:18:30|1907.5|1907.2|1907.3|1907|1907.5|1907.2|1907.2|1906.9|16
1607710720000|2020-12-11 18:18:40|1907.4|1907.1|1907.1|1906.8|1907.4|1907.1|1907.1|1906.8|18
1607710730000|2020-12-11 18:18:50|1907|1906.7|1906.9|1906.6|1907|1906.7|1906.9|1906.6|8
1607710740000|2020-12-11 18:19:00|1906.8|1906.5|1906.7|1906.4|1906.8|1906.5|1906.7|1906.4|14
1607710750000|2020-12-11 18:19:10|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|1906.8|1906.5|13
1607710760000|2020-12-11 18:19:20|1906.9|1906.6|1906.7|1906.4|1906.9|1906.6|1906.7|1906.4|61
1607710770000|2020-12-11 18:19:30|1906.6|1906.3|1906.5|1906.2|1906.6|1906.3|1906.3|1906|12
1607710780000|2020-12-11 18:19:40|1906.4|1906.1|1906.4|1906.1|1906.6|1906.3|1906.3|1906|28
1607710790000|2020-12-11 18:19:50|1906.3|1906|1906.3|1906|1906.5|1906.2|1906.2|1905.9|25
1607710800000|2020-12-11 18:20:00|1906.6|1906.3|1906.7|1906.4|1906.7|1906.4|1906.5|1906.2|12
1607710810000|2020-12-11 18:20:10|1906.6|1906.3|1906.5|1906.2|1906.7|1906.4|1906.5|1906.2|8
1607710820000|2020-12-11 18:20:20|1906.4|1906.1|1906.2|1905.9|1906.4|1906.1|1906.2|1905.9|13
1607710830000|2020-12-11 18:20:30|1906.1|1905.8|1906.2|1905.9|1906.3|1906|1906.1|1905.8|9
1607710840000|2020-12-11 18:20:40|1906.1|1905.8|1906.2|1905.9|1906.2|1905.9|1906.1|1905.8|84
1607710850000|2020-12-11 18:20:50|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|6
1607710860000|2020-12-11 18:21:00|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|1906.5|1906.2|53
1607710870000|2020-12-11 18:21:10|1906.3|1906|1906.3|1906|1906.3|1906|1906.2|1905.9|7
1607710880000|2020-12-11 18:21:20|1906.1|1905.8|1906.2|1905.9|1906.2|1905.9|1906|1905.7|11
1607710890000|2020-12-11 18:21:30|1906.4|1906.1|1905.7|1905.4|1906.4|1906.1|1905.7|1905.4|22
1607710900000|2020-12-11 18:21:40|1905.6|1905.3|1905.7|1905.4|1905.7|1905.4|1905.4|1905.1|67
1607710910000|2020-12-11 18:21:50|1905.5|1905.2|1905.4|1905.1|1905.5|1905.2|1905.4|1905.1|50
1607710920000|2020-12-11 18:22:00|1905.2|1904.9|1905|1904.7|1905.2|1904.9|1905|1904.7|27
1607710930000|2020-12-11 18:22:10|1905.1|1904.8|1905.5|1905.2|1905.6|1905.3|1905.1|1904.8|18
1607710940000|2020-12-11 18:22:20|1905.4|1905.1|1905.1|1904.8|1905.4|1905.1|1905.1|1904.8|12
1607710950000|2020-12-11 18:22:30|1904.7|1904.4|1904.9|1904.6|1904.9|1904.6|1904.7|1904.4|15
1607710960000|2020-12-11 18:22:40|1904.8|1904.5|1905.5|1905.2|1905.5|1905.2|1904.8|1904.5|16
1607710970000|2020-12-11 18:22:50|1905.4|1905.1|1905.5|1905.2|1905.7|1905.4|1905.3|1905|12
1607710980000|2020-12-11 18:23:00|1905.3|1905|1905.8|1905.5|1905.8|1905.5|1905.3|1905|8
1607710990000|2020-12-11 18:23:10|1906|1905.7|1906.1|1905.8|1906.1|1905.8|1905.9|1905.6|20
1607711000000|2020-12-11 18:23:20|1906.2|1905.9|1906.1|1905.8|1906.2|1905.9|1906.1|1905.8|5
1607711010000|2020-12-11 18:23:30|1906|1905.7|1905.8|1905.5|1906|1905.7|1905.8|1905.5|12
1607711020000|2020-12-11 18:23:40|1905.9|1905.6|1905.7|1905.4|1905.9|1905.6|1905.7|1905.4|27
1607711030000|2020-12-11 18:23:50|1905.8|1905.5|1905.9|1905.6|1905.9|1905.6|1905.8|1905.5|102
1607711040000|2020-12-11 18:24:00|1906|1905.7|1905.8|1905.5|1906.1|1905.8|1905.8|1905.5|12
1607711050000|2020-12-11 18:24:10|1905.7|1905.4|1906.1|1905.8|1906.1|1905.8|1905.7|1905.4|61
1607711060000|2020-12-11 18:24:20|1906.2|1905.9|1906.3|1906|1906.4|1906.1|1906.1|1905.8|15
1607711070000|2020-12-11 18:24:30|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.3|1906|12
1607711080000|2020-12-11 18:24:40|1906.3|1906|1906.3|1906|1906.5|1906.2|1906.3|1906|31
1607711090000|2020-12-11 18:24:50|1906.4|1906.1|1906.3|1906|1906.5|1906.2|1906.3|1906|18
1607711100000|2020-12-11 18:25:00|1906.4|1906.1|1906.3|1906|1906.4|1906.1|1906.1|1905.8|15
1607711110000|2020-12-11 18:25:10|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|31
1607711120000|2020-12-11 18:25:20|1906.6|1906.3|1906.9|1906.6|1906.9|1906.6|1906.6|1906.3|14
1607711130000|2020-12-11 18:25:30|1907.1|1906.8|1907.2|1906.9|1907.3|1907|1907.1|1906.8|13
1607711140000|2020-12-11 18:25:40|1907.1|1906.8|1907.1|1906.8|1907.3|1907|1907.1|1906.8|15
1607711150000|2020-12-11 18:25:50|1907|1906.7|1907.2|1906.9|1907.4|1907.1|1906.9|1906.6|48
1607711160000|2020-12-11 18:26:00|1907.1|1906.8|1907.3|1907|1907.4|1907.1|1907|1906.7|25
1607711170000|2020-12-11 18:26:10|1907.5|1907.2|1907.5|1907.2|1907.6|1907.3|1907.5|1907.2|67
1607711180000|2020-12-11 18:26:20|1907.6|1907.3|1908|1907.7|1908|1907.7|1907.6|1907.3|59
1607711190000|2020-12-11 18:26:30|1908.1|1907.8|1908|1907.7|1908.1|1907.8|1907.7|1907.4|12
1607711200000|2020-12-11 18:26:40|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|60
1607711210000|2020-12-11 18:26:50|1907.4|1907.1|1907.2|1906.9|1907.4|1907.1|1907.2|1906.9|24
1607711220000|2020-12-11 18:27:00|1907.1|1906.8|1907.3|1907|1907.3|1907|1907.1|1906.8|4
1607711230000|2020-12-11 18:27:10|1907.4|1907.1|1907.6|1907.3|1907.6|1907.3|1907.4|1907.1|91
1607711240000|2020-12-11 18:27:20|1907.5|1907.2|1907.3|1907|1907.5|1907.2|1907.3|1907|13
1607711250000|2020-12-11 18:27:30|1907.6|1907.3|1907.7|1907.4|1907.7|1907.4|1907.6|1907.3|12
1607711260000|2020-12-11 18:27:40|1907.8|1907.5|1908.4|1908.1|1908.4|1908.1|1907.8|1907.5|17
1607711270000|2020-12-11 18:27:50|1908.6|1908.3|1908.6|1908.3|1909|1908.7|1908.6|1908.3|193
1607711280000|2020-12-11 18:28:00|1908.5|1908.2|1908.6|1908.3|1908.7|1908.4|1908.4|1908.1|13
1607711290000|2020-12-11 18:28:10|1908.4|1908.1|1908.8|1908.5|1908.8|1908.5|1908.4|1908.1|8
1607711300000|2020-12-11 18:28:20|1908.9|1908.6|1909.1|1908.8|1909.1|1908.8|1908.9|1908.6|21
1607711310000|2020-12-11 18:28:30|1909.2|1908.9|1909|1908.7|1909.5|1909.2|1909|1908.7|50
1607711320000|2020-12-11 18:28:40|1909.2|1908.9|1909|1908.7|1909.2|1908.9|1909|1908.7|7
1607711330000|2020-12-11 18:28:50|1908.7|1908.4|1908.4|1908.1|1908.7|1908.4|1908.3|1908|16
1607711340000|2020-12-11 18:29:00|1908.5|1908.2|1908.7|1908.4|1908.7|1908.4|1908.5|1908.2|59
1607711350000|2020-12-11 18:29:10|1909.3|1909|1909.6|1909.3|1909.6|1909.3|1909.3|1909|310
1607711360000|2020-12-11 18:29:20|1909.9|1909.6|1909.9|1909.6|1910|1909.7|1909.7|1909.4|14
1607711370000|2020-12-11 18:29:30|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|19
1607711380000|2020-12-11 18:29:40|1909.8|1909.5|1909.9|1909.6|1909.9|1909.6|1909.8|1909.5|18
1607711390000|2020-12-11 18:29:50|1910|1909.7|1910.5|1910.2|1910.5|1910.2|1910|1909.7|324
1607711400000|2020-12-11 18:30:00|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.1|1909.8|31
1607711410000|2020-12-11 18:30:10|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.2|1909.9|71
1607711420000|2020-12-11 18:30:20|1910.8|1910.5|1910.8|1910.5|1910.9|1910.6|1910.7|1910.4|2706
1607711430000|2020-12-11 18:30:30|1910.9|1910.6|1910.5|1910.2|1910.9|1910.6|1910.5|1910.2|17
1607711440000|2020-12-11 18:30:40|1910.7|1910.4|1910.6|1910.3|1910.8|1910.5|1910.5|1910.2|15
1607711450000|2020-12-11 18:30:50|1910.5|1910.2|1910.9|1910.6|1911|1910.7|1910.5|1910.2|26
1607711460000|2020-12-11 18:31:00|1911.1|1910.8|1911|1910.7|1911.1|1910.8|1911|1910.7|8
1607711470000|2020-12-11 18:31:10|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.6|1910.3|24
1607711480000|2020-12-11 18:31:20|1911|1910.7|1911.1|1910.8|1911.1|1910.8|1910.9|1910.6|22
1607711490000|2020-12-11 18:31:30|1911.2|1910.9|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|24
1607711500000|2020-12-11 18:31:40|1911.6|1911.3|1911.3|1911|1911.6|1911.3|1911.3|1911|14
1607711510000|2020-12-11 18:31:50|1911.2|1910.9|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|49
1607711520000|2020-12-11 18:32:00|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.3|1911|30
1607711530000|2020-12-11 18:32:10|1911.6|1911.3|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|10
1607711540000|2020-12-11 18:32:20|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|9
1607711550000|2020-12-11 18:32:30|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.7|1911.4|27
1607711560000|2020-12-11 18:32:40|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|20
1607711570000|2020-12-11 18:32:50|1911.5|1911.2|1911.1|1910.8|1911.5|1911.2|1911|1910.7|67
1607711580000|2020-12-11 18:33:00|1911.2|1910.9|1911.4|1911.1|1911.4|1911.1|1911.2|1910.9|9
1607711590000|2020-12-11 18:33:10|1911.3|1911|1911.4|1911.1|1911.6|1911.3|1911.3|1911|343
1607711600000|2020-12-11 18:33:20|1911.3|1911|1911.5|1911.2|1911.7|1911.4|1911.3|1911|12
1607711610000|2020-12-11 18:33:30|1911.7|1911.4|1912.3|1912|1912.3|1912|1911.7|1911.4|68
1607711620000|2020-12-11 18:33:40|1912.2|1911.9|1912.6|1912.3|1912.9|1912.6|1912.2|1911.9|246
1607711630000|2020-12-11 18:33:50|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|14
1607711640000|2020-12-11 18:34:00|1912.3|1912|1911.8|1911.5|1912.3|1912|1911.4|1911.1|90
1607711650000|2020-12-11 18:34:10|1911.6|1911.3|1911.8|1911.5|1912.1|1911.8|1911.6|1911.3|26
1607711660000|2020-12-11 18:34:20|1911.9|1911.6|1912|1911.7|1912|1911.7|1911.9|1911.6|13
1607711670000|2020-12-11 18:34:30|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|10
1607711680000|2020-12-11 18:34:40|1911.4|1911.1|1911.9|1911.6|1911.9|1911.6|1911.4|1911.1|114
1607711690000|2020-12-11 18:34:50|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|11
1607711700000|2020-12-11 18:35:00|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|18
1607711710000|2020-12-11 18:35:10|1911.8|1911.5|1912.4|1912.1|1912.4|1912.1|1911.8|1911.5|13
1607711720000|2020-12-11 18:35:20|1912.5|1912.2|1912.9|1912.6|1912.9|1912.6|1912.5|1912.2|21
1607711730000|2020-12-11 18:35:30|1912.5|1912.2|1912.8|1912.5|1912.8|1912.5|1912.5|1912.2|13
1607711740000|2020-12-11 18:35:40|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|9
1607711750000|2020-12-11 18:35:50|1912.6|1912.3|1912.7|1912.4|1912.9|1912.6|1912.6|1912.3|16
1607711760000|2020-12-11 18:36:00|1912.5|1912.2|1912.4|1912.1|1912.6|1912.3|1912.4|1912.1|8
1607711770000|2020-12-11 18:36:10|1912.3|1912|1912.3|1912|1912.3|1912|1912.3|1912|6
1607711780000|2020-12-11 18:36:20|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.1|1911.8|12
1607711790000|2020-12-11 18:36:30|1912.4|1912.1|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|13
1607711800000|2020-12-11 18:36:40|1912.5|1912.2|1912.4|1912.1|1912.6|1912.3|1912.4|1912.1|25
1607711810000|2020-12-11 18:36:50|1912.3|1912|1912.4|1912.1|1912.5|1912.2|1912.3|1912|52
1607711820000|2020-12-11 18:37:00|1912.3|1912|1911.6|1911.3|1912.3|1912|1911.6|1911.3|17
1607711830000|2020-12-11 18:37:10|1912|1911.7|1912.5|1912.2|1912.5|1912.2|1912|1911.7|40
1607711840000|2020-12-11 18:37:20|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1912.6|1912.3|17
1607711850000|2020-12-11 18:37:30|1912.7|1912.4|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|4
1607711860000|2020-12-11 18:37:40|1912.9|1912.6|1913|1912.7|1913|1912.7|1912.9|1912.6|6
1607711870000|2020-12-11 18:37:50|1913.2|1912.9|1913.2|1912.9|1913.3|1913|1913.1|1912.8|501
1607711880000|2020-12-11 18:38:00|1913.1|1912.8|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|12
1607711890000|2020-12-11 18:38:10|1913|1912.7|1913|1912.7|1913|1912.7|1912.8|1912.5|13
1607711900000|2020-12-11 18:38:20|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|9
1607711910000|2020-12-11 18:38:30|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|6
1607711920000|2020-12-11 18:38:40|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.4|1912.1|7
1607711930000|2020-12-11 18:38:50|1912.4|1912.1|1912.7|1912.4|1912.7|1912.4|1912.4|1912.1|12
1607711940000|2020-12-11 18:39:00|1912.6|1912.3|1912.4|1912.1|1912.7|1912.4|1912.4|1912.1|25
1607711950000|2020-12-11 18:39:10|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|2008
1607711960000|2020-12-11 18:39:20|1912.6|1912.3|1912.4|1912.1|1912.6|1912.3|1912.4|1912.1|57
1607711970000|2020-12-11 18:39:30|1912.3|1912|1912.5|1912.2|1912.6|1912.3|1912.3|1912|20
1607711980000|2020-12-11 18:39:40|1912.6|1912.3|1912.2|1911.9|1912.6|1912.3|1912.1|1911.8|25
1607711990000|2020-12-11 18:39:50|1912.1|1911.8|1911.6|1911.3|1912.1|1911.8|1911.6|1911.3|29
1607712000000|2020-12-11 18:40:00|1911.7|1911.4|1911.2|1910.9|1911.7|1911.4|1911.2|1910.9|23
1607712010000|2020-12-11 18:40:10|1911.3|1911|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|37
1607712020000|2020-12-11 18:40:20|1911.4|1911.1|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|19
1607712030000|2020-12-11 18:40:30|1911.7|1911.4|1911.7|1911.4|1911.9|1911.6|1911.6|1911.3|34
1607712040000|2020-12-11 18:40:40|1911.6|1911.3|1911.9|1911.6|1912.2|1911.9|1911.6|1911.3|524
1607712050000|2020-12-11 18:40:50|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|574
1607712060000|2020-12-11 18:41:00|1911.8|1911.5|1912.1|1911.8|1912.3|1912|1911.8|1911.5|23
1607712070000|2020-12-11 18:41:10|1911.9|1911.6|1911.7|1911.4|1911.9|1911.6|1911.7|1911.4|22
1607712080000|2020-12-11 18:41:20|1911.8|1911.5|1912|1911.7|1912|1911.7|1911.8|1911.5|25
1607712090000|2020-12-11 18:41:30|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|13
1607712100000|2020-12-11 18:41:40|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.9|1911.6|16
1607712110000|2020-12-11 18:41:50|1912|1911.7|1912.1|1911.8|1912.1|1911.8|1912|1911.7|19
1607712120000|2020-12-11 18:42:00|1912.2|1911.9|1912|1911.7|1912.4|1912.1|1912|1911.7|15
1607712130000|2020-12-11 18:42:10|1911.9|1911.6|1911.9|1911.6|1912|1911.7|1911.9|1911.6|18
1607712140000|2020-12-11 18:42:20|1912|1911.7|1912.4|1912.1|1912.4|1912.1|1912|1911.7|80
1607712150000|2020-12-11 18:42:30|1912.2|1911.9|1912.2|1911.9|1912.3|1912|1912.2|1911.9|22
1607712160000|2020-12-11 18:42:40|1912.3|1912|1911.7|1911.4|1912.3|1912|1911.7|1911.4|20
1607712170000|2020-12-11 18:42:50|1911.6|1911.3|1911.9|1911.6|1911.9|1911.6|1911.6|1911.3|44
1607712180000|2020-12-11 18:43:00|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1912|1911.7|9
1607712190000|2020-12-11 18:43:10|1912.2|1911.9|1912.1|1911.8|1912.2|1911.9|1912.1|1911.8|57
1607712200000|2020-12-11 18:43:20|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.1|1911.8|45
1607712210000|2020-12-11 18:43:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|4
1607712220000|2020-12-11 18:43:40|1912.1|1911.8|1912.3|1912|1912.3|1912|1912.1|1911.8|104
1607712230000|2020-12-11 18:43:50|1912.4|1912.1|1912.4|1912.1|1912.5|1912.2|1912.4|1912.1|466
1607712240000|2020-12-11 18:44:00|1912.1|1911.8|1911.4|1911.1|1912.1|1911.8|1911.4|1911.1|18
1607712250000|2020-12-11 18:44:10|1911.3|1911|1911.2|1910.9|1911.3|1911|1910.9|1910.6|43
1607712260000|2020-12-11 18:44:20|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.2|1910.9|36
1607712270000|2020-12-11 18:44:30|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|8
1607712280000|2020-12-11 18:44:40|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|771
1607712290000|2020-12-11 18:44:50|1911.3|1911|1911|1910.7|1911.3|1911|1910.9|1910.6|18
1607712300000|2020-12-11 18:45:00|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.7|1910.4|28
1607712310000|2020-12-11 18:45:10|1910.8|1910.5|1910.7|1910.4|1910.9|1910.6|1910.6|1910.3|101
1607712320000|2020-12-11 18:45:20|1910.6|1910.3|1910.3|1910|1910.6|1910.3|1910.3|1910|17
1607712330000|2020-12-11 18:45:30|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.3|1910|31
1607712340000|2020-12-11 18:45:40|1910.3|1910|1910.4|1910.1|1910.5|1910.2|1910.3|1910|18
1607712350000|2020-12-11 18:45:50|1910.3|1910|1909.9|1909.6|1910.3|1910|1909.9|1909.6|23
1607712360000|2020-12-11 18:46:00|1910|1909.7|1910|1909.7|1910|1909.7|1909.8|1909.5|33
1607712370000|2020-12-11 18:46:10|1910.2|1909.9|1909.7|1909.4|1910.2|1909.9|1909.7|1909.4|28
1607712380000|2020-12-11 18:46:20|1909.8|1909.5|1910|1909.7|1910.1|1909.8|1909.8|1909.5|116
1607712390000|2020-12-11 18:46:30|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|13
1607712400000|2020-12-11 18:46:40|1910.5|1910.2|1910.4|1910.1|1910.5|1910.2|1910.4|1910.1|75
1607712410000|2020-12-11 18:46:50|1910.3|1910|1909.7|1909.4|1910.3|1910|1909.7|1909.4|19
1607712420000|2020-12-11 18:47:00|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|32
1607712430000|2020-12-11 18:47:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|18
1607712440000|2020-12-11 18:47:20|1909.7|1909.4|1909.5|1909.2|1909.7|1909.4|1909.5|1909.2|14
1607712450000|2020-12-11 18:47:30|1909.4|1909.1|1909.4|1909.1|1909.5|1909.2|1909.2|1908.9|18
1607712460000|2020-12-11 18:47:40|1909.3|1909|1909.5|1909.2|1909.5|1909.2|1909.3|1909|174
1607712470000|2020-12-11 18:47:50|1909.3|1909|1909|1908.7|1909.3|1909|1909|1908.7|29
1607712480000|2020-12-11 18:48:00|1909.2|1908.9|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|373
1607712490000|2020-12-11 18:48:10|1909.3|1909|1909.8|1909.5|1909.8|1909.5|1909.3|1909|75
1607712500000|2020-12-11 18:48:20|1910|1909.7|1910.1|1909.8|1910.1|1909.8|1909.9|1909.6|179
1607712510000|2020-12-11 18:48:30|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|55
1607712520000|2020-12-11 18:48:40|1909.8|1909.5|1909.7|1909.4|1909.8|1909.5|1909.6|1909.3|74
1607712530000|2020-12-11 18:48:50|1909.8|1909.5|1910.1|1909.8|1910.1|1909.8|1909.8|1909.5|8
1607712540000|2020-12-11 18:49:00|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1909.9|1909.6|24
1607712550000|2020-12-11 18:49:10|1910.1|1909.8|1910.5|1910.2|1910.5|1910.2|1910.1|1909.8|23
1607712560000|2020-12-11 18:49:20|1910.6|1910.3|1910.8|1910.5|1911.1|1910.8|1910.6|1910.3|30
1607712570000|2020-12-11 18:49:30|1910.7|1910.4|1910.7|1910.4|1910.9|1910.6|1910.6|1910.3|99
1607712580000|2020-12-11 18:49:40|1910.8|1910.5|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|91
1607712590000|2020-12-11 18:49:50|1910.6|1910.3|1910.2|1909.9|1910.7|1910.4|1910.2|1909.9|21
1607712600000|2020-12-11 18:50:00|1910.1|1909.8|1910.3|1910|1910.3|1910|1910.1|1909.8|20
1607712610000|2020-12-11 18:50:10|1910.1|1909.8|1909.9|1909.6|1910.2|1909.9|1909.9|1909.6|18
1607712620000|2020-12-11 18:50:20|1910|1909.7|1910.1|1909.8|1910.4|1910.1|1910|1909.7|3882
1607712630000|2020-12-11 18:50:30|1910|1909.7|1910.2|1909.9|1910.3|1910|1910|1909.7|20
1607712640000|2020-12-11 18:50:40|1910.3|1910|1910.3|1910|1910.3|1910|1910.3|1910|15
1607712650000|2020-12-11 18:50:50|1910|1909.7|1909.7|1909.4|1910|1909.7|1909.7|1909.4|12
1607712660000|2020-12-11 18:51:00|1910|1909.7|1910.9|1910.6|1910.9|1910.6|1910|1909.7|93
1607712670000|2020-12-11 18:51:10|1910.7|1910.4|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|31
1607712680000|2020-12-11 18:51:20|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|11
1607712690000|2020-12-11 18:51:30|1910.6|1910.3|1910.5|1910.2|1910.6|1910.3|1910.4|1910.1|24
1607712700000|2020-12-11 18:51:40|1910.6|1910.3|1910.9|1910.6|1910.9|1910.6|1910.6|1910.3|34
1607712710000|2020-12-11 18:51:50|1910.8|1910.5|1910.8|1910.5|1910.9|1910.6|1910.8|1910.5|11
1607712720000|2020-12-11 18:52:00|1910.7|1910.4|1910.3|1910|1910.7|1910.4|1910.2|1909.9|62
1607712730000|2020-12-11 18:52:10|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|23
1607712740000|2020-12-11 18:52:20|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.2|1909.9|2142
1607712750000|2020-12-11 18:52:30|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.8|1910.5|20
1607712760000|2020-12-11 18:52:40|1910.8|1910.5|1911.1|1910.8|1911.1|1910.8|1910.8|1910.5|19
1607712770000|2020-12-11 18:52:50|1911.2|1910.9|1911.6|1911.3|1911.7|1911.4|1911|1910.7|99
1607712780000|2020-12-11 18:53:00|1911.4|1911.1|1911.6|1911.3|1911.7|1911.4|1911.4|1911.1|41
1607712790000|2020-12-11 18:53:10|1911.7|1911.4|1912.4|1912.1|1912.5|1912.2|1911.7|1911.4|39
1607712800000|2020-12-11 18:53:20|1912.5|1912.2|1913.3|1913|1913.4|1913.1|1912.5|1912.2|70
1607712810000|2020-12-11 18:53:30|1913.2|1912.9|1913.4|1913.1|1913.5|1913.2|1913.2|1912.9|34
1607712820000|2020-12-11 18:53:40|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.2|1912.9|33
1607712830000|2020-12-11 18:53:50|1913.4|1913.1|1913.5|1913.2|1913.6|1913.3|1913.3|1913|39
1607712840000|2020-12-11 18:54:00|1913.3|1913|1913.8|1913.5|1913.9|1913.6|1913.2|1912.9|27
1607712850000|2020-12-11 18:54:10|1913.7|1913.4|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|12
1607712860000|2020-12-11 18:54:20|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1912.9|1912.6|20
1607712870000|2020-12-11 18:54:30|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.2|1912.9|11
1607712880000|2020-12-11 18:54:40|1913.4|1913.1|1913.7|1913.4|1913.7|1913.4|1913.4|1913.1|13
1607712890000|2020-12-11 18:54:50|1913.6|1913.3|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|7
1607712900000|2020-12-11 18:55:00|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.5|1913.2|21
1607712910000|2020-12-11 18:55:10|1913.9|1913.6|1914.5|1914.2|1914.7|1914.4|1913.7|1913.4|475
1607712920000|2020-12-11 18:55:20|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.1|1913.8|14
1607712930000|2020-12-11 18:55:30|1914.2|1913.9|1914.7|1914.4|1914.8|1914.5|1914.2|1913.9|98
1607712940000|2020-12-11 18:55:40|1914.6|1914.3|1914|1913.7|1914.7|1914.4|1914|1913.7|24
1607712950000|2020-12-11 18:55:50|1914.1|1913.8|1914|1913.7|1914.1|1913.8|1913.8|1913.5|34
1607712960000|2020-12-11 18:56:00|1913.7|1913.4|1912.8|1912.5|1913.7|1913.4|1912.8|1912.5|40
1607712970000|2020-12-11 18:56:10|1912.5|1912.2|1912.8|1912.5|1913.1|1912.8|1912.5|1912.2|20
1607712980000|2020-12-11 18:56:20|1912.9|1912.6|1913.4|1913.1|1913.4|1913.1|1912.9|1912.6|17
1607712990000|2020-12-11 18:56:30|1913.3|1913|1913.2|1912.9|1913.4|1913.1|1913.1|1912.8|11
1607713000000|2020-12-11 18:56:40|1913.3|1913|1913.3|1913|1913.4|1913.1|1913.3|1913|12
1607713010000|2020-12-11 18:56:50|1913.2|1912.9|1913.4|1913.1|1913.4|1913.1|1913|1912.7|12
1607713020000|2020-12-11 18:57:00|1913.2|1912.9|1913.1|1912.8|1913.3|1913|1913.1|1912.8|18
1607713030000|2020-12-11 18:57:10|1912.9|1912.6|1913.5|1913.2|1913.5|1913.2|1912.9|1912.6|27
1607713040000|2020-12-11 18:57:20|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.1|1912.8|32
1607713050000|2020-12-11 18:57:30|||||||||4
1607713060000|2020-12-11 18:57:40|1913.2|1912.9|1913.5|1913.2|1913.6|1913.3|1913.2|1912.9|24
1607713070000|2020-12-11 18:57:50|1913.4|1913.1|1913.4|1913.1|1913.5|1913.2|1913.4|1913.1|7
1607713080000|2020-12-11 18:58:00|1913.5|1913.2|1912.8|1912.5|1913.5|1913.2|1912.8|1912.5|11
1607713090000|2020-12-11 18:58:10|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|7
1607713100000|2020-12-11 18:58:20|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|7
1607713110000|2020-12-11 18:58:30|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.8|1912.5|22
1607713120000|2020-12-11 18:58:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|405
1607713130000|2020-12-11 18:58:50|1913|1912.7|1912.8|1912.5|1913|1912.7|1912.8|1912.5|209
1607713140000|2020-12-11 18:59:00|1912.7|1912.4|1913|1912.7|1913|1912.7|1912.7|1912.4|13
1607713150000|2020-12-11 18:59:10|1913.2|1912.9|1913.1|1912.8|1913.4|1913.1|1913.1|1912.8|12
1607713160000|2020-12-11 18:59:20|1913.4|1913.1|1913.6|1913.3|1913.7|1913.4|1913.3|1913|11
1607713170000|2020-12-11 18:59:30|1913.5|1913.2|1913.4|1913.1|1913.6|1913.3|1913.2|1912.9|13
1607713180000|2020-12-11 18:59:40|1913.3|1913|1913.7|1913.4|1913.7|1913.4|1913.3|1913|13
1607713190000|2020-12-11 18:59:50|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|19
1607713200000|2020-12-11 19:00:00|1914.1|1913.8|1913.8|1913.5|1914.2|1913.9|1913.8|1913.5|34
1607713210000|2020-12-11 19:00:10|1913.5|1913.2|1912.7|1912.4|1913.5|1913.2|1912.7|1912.4|55
1607713220000|2020-12-11 19:00:20|1912.8|1912.5|1913|1912.7|1913.1|1912.8|1912.5|1912.2|45
1607713230000|2020-12-11 19:00:30|1912.9|1912.6|1913.2|1912.9|1913.2|1912.9|1912.8|1912.5|19
1607713240000|2020-12-11 19:00:40|1913.1|1912.8|1912.9|1912.6|1913.1|1912.8|1912.8|1912.5|13
1607713250000|2020-12-11 19:00:50|1913.1|1912.8|1913.3|1913|1913.5|1913.2|1913|1912.7|20
1607713260000|2020-12-11 19:01:00|1913.5|1913.2|1913.2|1912.9|1913.5|1913.2|1913.1|1912.8|11
1607713270000|2020-12-11 19:01:10|1913|1912.7|1913.3|1913|1913.5|1913.2|1912.9|1912.6|28
1607713280000|2020-12-11 19:01:20|1913.2|1912.9|1913.4|1913.1|1913.6|1913.3|1913.2|1912.9|82
1607713290000|2020-12-11 19:01:30|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.1|1912.8|9
1607713300000|2020-12-11 19:01:40|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|4
1607713310000|2020-12-11 19:01:50|1913|1912.7|1912.8|1912.5|1913.1|1912.8|1912.7|1912.4|14
1607713320000|2020-12-11 19:02:00|1912.4|1912.1|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|19
1607713330000|2020-12-11 19:02:10|1912.4|1912.1|1913.3|1913|1913.3|1913|1912.4|1912.1|18
1607713340000|2020-12-11 19:02:20|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|5
1607713350000|2020-12-11 19:02:30|1912.9|1912.6|1912.9|1912.6|1913.1|1912.8|1912.9|1912.6|25
1607713360000|2020-12-11 19:02:40|1912.7|1912.4|1912.5|1912.2|1912.7|1912.4|1912.5|1912.2|19
1607713370000|2020-12-11 19:02:50|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.4|1912.1|55
1607713380000|2020-12-11 19:03:00|1912.2|1911.9|1912.4|1912.1|1912.4|1912.1|1912.1|1911.8|44
1607713390000|2020-12-11 19:03:10|1912.5|1912.2|1912.4|1912.1|1912.5|1912.2|1912.4|1912.1|5
1607713400000|2020-12-11 19:03:20|1912.3|1912|1912.6|1912.3|1912.8|1912.5|1912.3|1912|14
1607713410000|2020-12-11 19:03:30|1912.4|1912.1|1912|1911.7|1912.4|1912.1|1912|1911.7|30
1607713420000|2020-12-11 19:03:40|1911.9|1911.6|1912|1911.7|1912.1|1911.8|1911.8|1911.5|18
1607713430000|2020-12-11 19:03:50|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|4
1607713440000|2020-12-11 19:04:00|1911.7|1911.4|1911.4|1911.1|1911.7|1911.4|1911.4|1911.1|28
1607713450000|2020-12-11 19:04:10|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|65
1607713460000|2020-12-11 19:04:20|1911.8|1911.5|1912|1911.7|1912.3|1912|1911.8|1911.5|20
1607713470000|2020-12-11 19:04:30|1911.9|1911.6|1911.4|1911.1|1911.9|1911.6|1911.4|1911.1|33
1607713480000|2020-12-11 19:04:40|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911.3|1911|14
1607713490000|2020-12-11 19:04:50|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1911.2|1910.9|19
1607713500000|2020-12-11 19:05:00|1911.3|1911|1911.7|1911.4|1911.9|1911.6|1911.3|1911|16
1607713510000|2020-12-11 19:05:10|1911.6|1911.3|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|9
1607713520000|2020-12-11 19:05:20|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.3|1911|14
1607713530000|2020-12-11 19:05:30|1911.4|1911.1|1910.8|1910.5|1911.4|1911.1|1910.8|1910.5|33
1607713540000|2020-12-11 19:05:40|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|65
1607713550000|2020-12-11 19:05:50|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.5|1910.2|69
1607713560000|2020-12-11 19:06:00|1910.9|1910.6|1911.5|1911.2|1911.8|1911.5|1910.9|1910.6|26
1607713570000|2020-12-11 19:06:10|1911.6|1911.3|1912.1|1911.8|1912.3|1912|1911.5|1911.2|29
1607713580000|2020-12-11 19:06:20|1912.4|1912.1|1912.7|1912.4|1912.7|1912.4|1912.1|1911.8|23
1607713590000|2020-12-11 19:06:30|1912.6|1912.3|1912.7|1912.4|1912.8|1912.5|1912.4|1912.1|19
1607713600000|2020-12-11 19:06:40|1912.8|1912.5|1912.6|1912.3|1913.6|1913.3|1912.6|1912.3|156
1607713610000|2020-12-11 19:06:50|1912.7|1912.4|1912.1|1911.8|1912.7|1912.4|1912.1|1911.8|27
1607713620000|2020-12-11 19:07:00|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1911.9|1911.6|31
1607713630000|2020-12-11 19:07:10|1912.1|1911.8|1911.9|1911.6|1912.2|1911.9|1911.9|1911.6|72
1607713640000|2020-12-11 19:07:20|1911.8|1911.5|1912.5|1912.2|1912.7|1912.4|1911.8|1911.5|56
1607713650000|2020-12-11 19:07:30|1912.7|1912.4|1912.2|1911.9|1912.7|1912.4|1912.2|1911.9|17
1607713660000|2020-12-11 19:07:40|1912.1|1911.8|1911.8|1911.5|1912.1|1911.8|1911.7|1911.4|71
1607713670000|2020-12-11 19:07:50|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|8
1607713680000|2020-12-11 19:08:00|1911.7|1911.4|1912.1|1911.8|1912.1|1911.8|1911.6|1911.3|14
1607713690000|2020-12-11 19:08:10|1912|1911.7|1911.5|1911.2|1912|1911.7|1911.4|1911.1|114
1607713700000|2020-12-11 19:08:20|1911.4|1911.1|1911.4|1911.1|1911.6|1911.3|1911.4|1911.1|412
1607713710000|2020-12-11 19:08:30|1911.2|1910.9|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|14
1607713720000|2020-12-11 19:08:40|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911.1|1910.8|25
1607713730000|2020-12-11 19:08:50|1911.3|1911|1910.8|1910.5|1911.3|1911|1910.8|1910.5|17
1607713740000|2020-12-11 19:09:00|1910.9|1910.6|1911|1910.7|1911|1910.7|1910.8|1910.5|530
1607713750000|2020-12-11 19:09:10|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|22
1607713760000|2020-12-11 19:09:20|1911|1910.7|1911.1|1910.8|1911.1|1910.8|1910.9|1910.6|13
1607713770000|2020-12-11 19:09:30|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|24
1607713780000|2020-12-11 19:09:40|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|17
1607713790000|2020-12-11 19:09:50|1911.6|1911.3|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|19
1607713800000|2020-12-11 19:10:00|1911.9|1911.6|1911.9|1911.6|1912.1|1911.8|1911.8|1911.5|27
1607713810000|2020-12-11 19:10:10|1912|1911.7|1912.3|1912|1912.3|1912|1911.9|1911.6|18
1607713820000|2020-12-11 19:10:20|1912.2|1911.9|1912|1911.7|1912.2|1911.9|1911.9|1911.6|410
1607713830000|2020-12-11 19:10:30|1911.8|1911.5|1912.1|1911.8|1912.1|1911.8|1911.8|1911.5|211
1607713840000|2020-12-11 19:10:40|1911.8|1911.5|1912.1|1911.8|1912.1|1911.8|1911.8|1911.5|9
1607713850000|2020-12-11 19:10:50|||||||||6
1607713860000|2020-12-11 19:11:00|1911.8|1911.5|1911.5|1911.2|1911.8|1911.5|1911.2|1910.9|15
1607713870000|2020-12-11 19:11:10|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|13
1607713880000|2020-12-11 19:11:20|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|4
1607713890000|2020-12-11 19:11:30|1911.5|1911.2|1910.9|1910.6|1911.5|1911.2|1910.8|1910.5|25
1607713900000|2020-12-11 19:11:40|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1910.9|1910.6|8
1607713910000|2020-12-11 19:11:50|1911.2|1910.9|1911.5|1911.2|1911.5|1911.2|1911.2|1910.9|54
1607713920000|2020-12-11 19:12:00|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|10
1607713930000|2020-12-11 19:12:10|1911.8|1911.5|1911.7|1911.4|1912|1911.7|1911.7|1911.4|12
1607713940000|2020-12-11 19:12:20|1911.5|1911.2|1911.6|1911.3|1911.7|1911.4|1911.5|1911.2|17
1607713950000|2020-12-11 19:12:30|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911.1|1910.8|73
1607713960000|2020-12-11 19:12:40|1911.2|1910.9|1910.6|1910.3|1911.2|1910.9|1910.6|1910.3|16
1607713970000|2020-12-11 19:12:50|1910.7|1910.4|1910.2|1909.9|1910.7|1910.4|1910.2|1909.9|113
1607713980000|2020-12-11 19:13:00|1910.3|1910|1910.4|1910.1|1910.6|1910.3|1910.3|1910|127
1607713990000|2020-12-11 19:13:10|1910.3|1910|1910.7|1910.4|1910.8|1910.5|1910.3|1910|51
1607714000000|2020-12-11 19:13:20|1910.8|1910.5|1911.1|1910.8|1911.1|1910.8|1910.8|1910.5|16
1607714010000|2020-12-11 19:13:30|1911|1910.7|1911|1910.7|1911.2|1910.9|1910.9|1910.6|17
1607714020000|2020-12-11 19:13:40|1911.1|1910.8|1911.2|1910.9|1911.2|1910.9|1911.1|1910.8|9
1607714030000|2020-12-11 19:13:50|1911.1|1910.8|1910.9|1910.6|1911.1|1910.8|1910.9|1910.6|11
1607714040000|2020-12-11 19:14:00|1910.8|1910.5|1910.4|1910.1|1910.8|1910.5|1910.3|1910|78
1607714050000|2020-12-11 19:14:10|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.4|1910.1|11
1607714060000|2020-12-11 19:14:20|1910.2|1909.9|1910.3|1910|1910.3|1910|1910.2|1909.9|9
1607714070000|2020-12-11 19:14:30|1910.1|1909.8|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|15
1607714080000|2020-12-11 19:14:40|1910.1|1909.8|1910.3|1910|1910.3|1910|1910.1|1909.8|14
1607714090000|2020-12-11 19:14:50|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|1910.2|1909.9|11
1607714100000|2020-12-11 19:15:00|1910.6|1910.3|1910.5|1910.2|1910.7|1910.4|1910.5|1910.2|32
1607714110000|2020-12-11 19:15:10|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|19
1607714120000|2020-12-11 19:15:20|1910.6|1910.3|1910.7|1910.4|1910.8|1910.5|1910.6|1910.3|44
1607714130000|2020-12-11 19:15:30|1910.9|1910.6|1910.8|1910.5|1911|1910.7|1910.8|1910.5|26
1607714140000|2020-12-11 19:15:40|1910.9|1910.6|1911|1910.7|1911.1|1910.8|1910.9|1910.6|38
1607714150000|2020-12-11 19:15:50|||||||||5
1607714160000|2020-12-11 19:16:00|1910.7|1910.4|1911.5|1911.2|1911.6|1911.3|1910.7|1910.4|39
1607714170000|2020-12-11 19:16:10|1911.4|1911.1|1912|1911.7|1912.1|1911.8|1911.4|1911.1|25
1607714180000|2020-12-11 19:16:20|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.7|1911.4|15
1607714190000|2020-12-11 19:16:30|1911.9|1911.6|1911.8|1911.5|1912|1911.7|1911.8|1911.5|14
1607714200000|2020-12-11 19:16:40|1911.9|1911.6|1911.7|1911.4|1911.9|1911.6|1911.7|1911.4|20
1607714210000|2020-12-11 19:16:50|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|1432
1607714220000|2020-12-11 19:17:00|1911.7|1911.4|1911.4|1911.1|1911.7|1911.4|1911.3|1911|12
1607714230000|2020-12-11 19:17:10|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.4|1911.1|12
1607714240000|2020-12-11 19:17:20|1911.4|1911.1|1911.3|1911|1911.4|1911.1|1911.2|1910.9|18
1607714250000|2020-12-11 19:17:30|1911.4|1911.1|1912.2|1911.9|1912.2|1911.9|1911.4|1911.1|25
1607714260000|2020-12-11 19:17:40|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|116
1607714270000|2020-12-11 19:17:50|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.7|1911.4|29
1607714280000|2020-12-11 19:18:00|1911.6|1911.3|1911.3|1911|1911.6|1911.3|1910.9|1910.6|21
1607714290000|2020-12-11 19:18:10|1911.2|1910.9|1911.3|1911|1911.4|1911.1|1911.2|1910.9|12
1607714300000|2020-12-11 19:18:20|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|4
1607714310000|2020-12-11 19:18:30|1911.6|1911.3|1911.3|1911|1911.6|1911.3|1911.3|1911|6
1607714320000|2020-12-11 19:18:40|1911.6|1911.3|1911.8|1911.5|1911.9|1911.6|1911.6|1911.3|12
1607714330000|2020-12-11 19:18:50|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|9
1607714340000|2020-12-11 19:19:00|1911.4|1911.1|1911.2|1910.9|1911.4|1911.1|1911.2|1910.9|10
1607714350000|2020-12-11 19:19:10|1911.3|1911|1911.7|1911.4|1911.7|1911.4|1911.2|1910.9|10
1607714360000|2020-12-11 19:19:20|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|7
1607714370000|2020-12-11 19:19:30|1911.7|1911.4|1911.8|1911.5|1911.8|1911.5|1911.7|1911.4|5
1607714380000|2020-12-11 19:19:40|1911.9|1911.6|1912|1911.7|1912.1|1911.8|1911.8|1911.5|213
1607714390000|2020-12-11 19:19:50|1912.1|1911.8|1912.1|1911.8|1912.2|1911.9|1912.1|1911.8|945
1607714400000|2020-12-11 19:20:00|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.5|1911.2|621
1607714410000|2020-12-11 19:20:10|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|658
1607714420000|2020-12-11 19:20:20|1911.9|1911.6|1911.9|1911.6|1912|1911.7|1911.9|1911.6|119
1607714430000|2020-12-11 19:20:30|1911.8|1911.5|1911.3|1911|1911.8|1911.5|1911.3|1911|19
1607714440000|2020-12-11 19:20:40|1911.1|1910.8|1911|1910.7|1911.1|1910.8|1910.8|1910.5|14
1607714450000|2020-12-11 19:20:50|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.7|1910.4|11
1607714460000|2020-12-11 19:21:00|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.6|1910.3|359
1607714470000|2020-12-11 19:21:10|1910.8|1910.5|1911.3|1911|1911.3|1911|1910.8|1910.5|18
1607714480000|2020-12-11 19:21:20|1911.1|1910.8|1911.7|1911.4|1911.7|1911.4|1911|1910.7|66
1607714490000|2020-12-11 19:21:30|1911.6|1911.3|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|7
1607714500000|2020-12-11 19:21:40|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|10
1607714510000|2020-12-11 19:21:50|1911.9|1911.6|1911.9|1911.6|1912|1911.7|1911.9|1911.6|6
1607714520000|2020-12-11 19:22:00|1912|1911.7|1911.8|1911.5|1912.1|1911.8|1911.7|1911.4|21
1607714530000|2020-12-11 19:22:10|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1911.7|1911.4|11
1607714540000|2020-12-11 19:22:20|1912.1|1911.8|1912.1|1911.8|1912.2|1911.9|1912.1|1911.8|3
1607714550000|2020-12-11 19:22:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|7
1607714560000|2020-12-11 19:22:40|1912.3|1912|1912.5|1912.2|1912.6|1912.3|1912.3|1912|12
1607714570000|2020-12-11 19:22:50|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.5|1912.2|5
1607714580000|2020-12-11 19:23:00|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.2|1911.9|602
1607714590000|2020-12-11 19:23:10|1912.7|1912.4|1912.9|1912.6|1912.9|1912.6|1912.7|1912.4|20
1607714600000|2020-12-11 19:23:20|1913.3|1913|1913.6|1913.3|1913.6|1913.3|1913.3|1913|297
1607714610000|2020-12-11 19:23:30|1913.5|1913.2|1913.3|1913|1913.6|1913.3|1913.3|1913|52
1607714620000|2020-12-11 19:23:40|1913.4|1913.1|1913.7|1913.4|1913.7|1913.4|1913.4|1913.1|17
1607714630000|2020-12-11 19:23:50|1913.6|1913.3|1913.4|1913.1|1913.6|1913.3|1913.4|1913.1|20
1607714640000|2020-12-11 19:24:00|1913.3|1913|1913|1912.7|1913.3|1913|1913|1912.7|25
1607714650000|2020-12-11 19:24:10|1913.3|1913|1914.5|1914.2|1914.5|1914.2|1913.3|1913|31
1607714660000|2020-12-11 19:24:20|1914.6|1914.3|1914.9|1914.6|1914.9|1914.6|1914.6|1914.3|31
1607714670000|2020-12-11 19:24:30|1914.8|1914.5|1914.5|1914.2|1915|1914.7|1914.5|1914.2|45
1607714680000|2020-12-11 19:24:40|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.4|1914.1|15
1607714690000|2020-12-11 19:24:50|1914.3|1914|1914.2|1913.9|1914.3|1914|1914.2|1913.9|12
1607714700000|2020-12-11 19:25:00|1914.3|1914|1914.2|1913.9|1914.4|1914.1|1914|1913.7|20
1607714710000|2020-12-11 19:25:10|1914.1|1913.8|1914.2|1913.9|1914.2|1913.9|1913.9|1913.6|15
1607714720000|2020-12-11 19:25:20|1914.3|1914|1915.1|1914.8|1915.1|1914.8|1914.3|1914|23
1607714730000|2020-12-11 19:25:30|1915.2|1914.9|1915|1914.7|1915.4|1915.1|1914.9|1914.6|181
1607714740000|2020-12-11 19:25:40|1914.9|1914.6|1914.4|1914.1|1914.9|1914.6|1914.4|1914.1|11
1607714750000|2020-12-11 19:25:50|1914.3|1914|1913.9|1913.6|1914.3|1914|1913.9|1913.6|6
1607714760000|2020-12-11 19:26:00|1914|1913.7|1913.1|1912.8|1914|1913.7|1913.1|1912.8|23
1607714770000|2020-12-11 19:26:10|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913|1912.7|15
1607714780000|2020-12-11 19:26:20|1913|1912.7|1912.6|1912.3|1913|1912.7|1912.6|1912.3|14
1607714790000|2020-12-11 19:26:30|1912.7|1912.4|1912.3|1912|1912.7|1912.4|1912.3|1912|42
1607714800000|2020-12-11 19:26:40|1912.2|1911.9|1912.1|1911.8|1912.3|1912|1911.8|1911.5|59
1607714810000|2020-12-11 19:26:50|1912.3|1912|1911.9|1911.6|1912.3|1912|1911.7|1911.4|30
1607714820000|2020-12-11 19:27:00|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.6|1911.3|15
1607714830000|2020-12-11 19:27:10|1911.8|1911.5|1912.4|1912.1|1912.4|1912.1|1911.8|1911.5|29
1607714840000|2020-12-11 19:27:20|1912.2|1911.9|1912.4|1912.1|1912.4|1912.1|1912.2|1911.9|10
1607714850000|2020-12-11 19:27:30|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.2|1911.9|27
1607714860000|2020-12-11 19:27:40|1912.2|1911.9|1912|1911.7|1912.2|1911.9|1912|1911.7|27
1607714870000|2020-12-11 19:27:50|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.8|1911.5|8
1607714880000|2020-12-11 19:28:00|1911.8|1911.5|1912.2|1911.9|1912.2|1911.9|1911.8|1911.5|13
1607714890000|2020-12-11 19:28:10|1912|1911.7|1912.5|1912.2|1912.5|1912.2|1912|1911.7|59
1607714900000|2020-12-11 19:28:20|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.1|1911.8|38
1607714910000|2020-12-11 19:28:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|27
1607714920000|2020-12-11 19:28:40|1912.1|1911.8|1911.4|1911.1|1912.1|1911.8|1911.4|1911.1|72
1607714930000|2020-12-11 19:28:50|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|17
1607714940000|2020-12-11 19:29:00|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|15
1607714950000|2020-12-11 19:29:10|1911.7|1911.4|1912.2|1911.9|1912.2|1911.9|1911.7|1911.4|20
1607714960000|2020-12-11 19:29:20|1912.4|1912.1|1912.7|1912.4|1912.7|1912.4|1912.4|1912.1|67
1607714970000|2020-12-11 19:29:30|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|33
1607714980000|2020-12-11 19:29:40|1913.2|1912.9|1913.2|1912.9|1913.4|1913.1|1913.1|1912.8|27
1607714990000|2020-12-11 19:29:50|1913.1|1912.8|1913.4|1913.1|1913.6|1913.3|1913.1|1912.8|23
1607715000000|2020-12-11 19:30:00|1913.2|1912.9|1913.5|1913.2|1913.5|1913.2|1913.1|1912.8|18
1607715010000|2020-12-11 19:30:10|1913.3|1913|1913.1|1912.8|1913.5|1913.2|1913.1|1912.8|9
1607715020000|2020-12-11 19:30:20|1912.8|1912.5|1913.2|1912.9|1913.2|1912.9|1912.6|1912.3|69
1607715030000|2020-12-11 19:30:30|1914.1|1913.8|1913.9|1913.6|1914.2|1913.9|1913.9|1913.6|35
1607715040000|2020-12-11 19:30:40|1913.7|1913.4|1913.3|1913|1913.7|1913.4|1913.3|1913|10
1607715050000|2020-12-11 19:30:50|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|5
1607715060000|2020-12-11 19:31:00|1912.9|1912.6|1912.5|1912.2|1912.9|1912.6|1912.2|1911.9|26
1607715070000|2020-12-11 19:31:10|1912.4|1912.1|1912.7|1912.4|1912.9|1912.6|1912.4|1912.1|13
1607715080000|2020-12-11 19:31:20|1912.9|1912.6|1912.7|1912.4|1913.1|1912.8|1912.7|1912.4|71
1607715090000|2020-12-11 19:31:30|1913|1912.7|1913.1|1912.8|1913.2|1912.9|1912.7|1912.4|42
1607715100000|2020-12-11 19:31:40|1913.4|1913.1|1913.7|1913.4|1913.7|1913.4|1913.3|1913|19
1607715110000|2020-12-11 19:31:50|1913.6|1913.3|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|64
1607715120000|2020-12-11 19:32:00|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.7|1913.4|37
1607715130000|2020-12-11 19:32:10|1914.1|1913.8|1913.8|1913.5|1914.1|1913.8|1913.7|1913.4|26
1607715140000|2020-12-11 19:32:20|1913.7|1913.4|1914.1|1913.8|1914.1|1913.8|1913.7|1913.4|62
1607715150000|2020-12-11 19:32:30|1914.2|1913.9|1914.5|1914.2|1914.5|1914.2|1914|1913.7|58
1607715160000|2020-12-11 19:32:40|1914.1|1913.8|1913.6|1913.3|1914.2|1913.9|1913.6|1913.3|29
1607715170000|2020-12-11 19:32:50|1913.3|1913|1913.1|1912.8|1913.3|1913|1912.9|1912.6|25
1607715180000|2020-12-11 19:33:00|1912.9|1912.6|1913.4|1913.1|1913.4|1913.1|1912.9|1912.6|21
1607715190000|2020-12-11 19:33:10|1913.2|1912.9|1912.9|1912.6|1913.3|1913|1912.9|1912.6|14
1607715200000|2020-12-11 19:33:20|1913.1|1912.8|1913.3|1913|1913.3|1913|1913.1|1912.8|63
1607715210000|2020-12-11 19:33:30|1913.2|1912.9|1912.9|1912.6|1913.2|1912.9|1912.8|1912.5|36
1607715220000|2020-12-11 19:33:40|1913|1912.7|1913.5|1913.2|1913.5|1913.2|1913|1912.7|18
1607715230000|2020-12-11 19:33:50|1913.6|1913.3|1913.2|1912.9|1913.6|1913.3|1913|1912.7|17
1607715240000|2020-12-11 19:34:00|1913.1|1912.8|1913.2|1912.9|1913.2|1912.9|1913.1|1912.8|12
1607715250000|2020-12-11 19:34:10|1913.1|1912.8|1913.3|1913|1913.3|1913|1913|1912.7|13
1607715260000|2020-12-11 19:34:20|1913.9|1913.6|1914.1|1913.8|1914.3|1914|1913.9|1913.6|98
1607715270000|2020-12-11 19:34:30|1914.3|1914|1914.6|1914.3|1914.6|1914.3|1914.3|1914|50
1607715280000|2020-12-11 19:34:40|1914.3|1914|1914|1913.7|1914.4|1914.1|1913.9|1913.6|25
1607715290000|2020-12-11 19:34:50|1913.9|1913.6|1913.4|1913.1|1913.9|1913.6|1913.4|1913.1|18
1607715300000|2020-12-11 19:35:00|1913.2|1912.9|1913.8|1913.5|1913.8|1913.5|1913.2|1912.9|70
1607715310000|2020-12-11 19:35:10|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|15
1607715320000|2020-12-11 19:35:20|1913.5|1913.2|1913.2|1912.9|1913.7|1913.4|1913|1912.7|29
1607715330000|2020-12-11 19:35:30|1913|1912.7|1912.9|1912.6|1913.1|1912.8|1912.9|1912.6|125
1607715340000|2020-12-11 19:35:40|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.5|1912.2|24
1607715350000|2020-12-11 19:35:50|1912.7|1912.4|1912.5|1912.2|1912.7|1912.4|1912.2|1911.9|33
1607715360000|2020-12-11 19:36:00|1912.3|1912|1912.3|1912|1912.4|1912.1|1912.1|1911.8|12
1607715370000|2020-12-11 19:36:10|1912.4|1912.1|1912.7|1912.4|1912.7|1912.4|1912.4|1912.1|10
1607715380000|2020-12-11 19:36:20|1912.9|1912.6|1913|1912.7|1913|1912.7|1912.9|1912.6|9
1607715390000|2020-12-11 19:36:30|1912.9|1912.6|1912.8|1912.5|1912.9|1912.6|1912.8|1912.5|77
1607715400000|2020-12-11 19:36:40|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|8
1607715410000|2020-12-11 19:36:50|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|8
1607715420000|2020-12-11 19:37:00|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|596
1607715430000|2020-12-11 19:37:10|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|10
1607715440000|2020-12-11 19:37:20|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|6
1607715450000|2020-12-11 19:37:30|1913.1|1912.8|1913.2|1912.9|1913.2|1912.9|1913|1912.7|62
1607715460000|2020-12-11 19:37:40|1913.1|1912.8|1913.3|1913|1913.3|1913|1913.1|1912.8|10
1607715470000|2020-12-11 19:37:50|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.1|1912.8|10
1607715480000|2020-12-11 19:38:00|1913.3|1913|1913|1912.7|1913.3|1913|1912.9|1912.6|16
1607715490000|2020-12-11 19:38:10|1912.9|1912.6|1913.2|1912.9|1913.2|1912.9|1912.6|1912.3|65
1607715500000|2020-12-11 19:38:20|1913.1|1912.8|1913.4|1913.1|1913.5|1913.2|1913.1|1912.8|14
1607715510000|2020-12-11 19:38:30|1913.3|1913|1912.8|1912.5|1913.4|1913.1|1912.8|1912.5|80
1607715520000|2020-12-11 19:38:40|1912.6|1912.3|1912.7|1912.4|1912.7|1912.4|1912.5|1912.2|54
1607715530000|2020-12-11 19:38:50|1912.8|1912.5|1913.1|1912.8|1913.1|1912.8|1912.6|1912.3|20
1607715540000|2020-12-11 19:39:00|1912.9|1912.6|1912.7|1912.4|1913|1912.7|1912.7|1912.4|36
1607715550000|2020-12-11 19:39:10|1912.6|1912.3|1913.3|1913|1913.4|1913.1|1912.5|1912.2|23
1607715560000|2020-12-11 19:39:20|1912.9|1912.6|1912.9|1912.6|1913|1912.7|1912.9|1912.6|12
1607715570000|2020-12-11 19:39:30|1913|1912.7|1912.8|1912.5|1913|1912.7|1912.8|1912.5|79
1607715580000|2020-12-11 19:39:40|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.6|1912.3|49
1607715590000|2020-12-11 19:39:50|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.7|1912.4|13
1607715600000|2020-12-11 19:40:00|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1913|1912.7|1037
1607715610000|2020-12-11 19:40:10|1913|1912.7|1913.1|1912.8|1913.3|1913|1912.9|1912.6|677
1607715620000|2020-12-11 19:40:20|1912.9|1912.6|1913.2|1912.9|1913.2|1912.9|1912.7|1912.4|12
1607715630000|2020-12-11 19:40:30|1913.3|1913|1913.8|1913.5|1913.8|1913.5|1913.3|1913|15
1607715640000|2020-12-11 19:40:40|1914|1913.7|1913.6|1913.3|1914|1913.7|1913.6|1913.3|23
1607715650000|2020-12-11 19:40:50|1913.7|1913.4|1913.3|1913|1913.7|1913.4|1913.3|1913|120
1607715660000|2020-12-11 19:41:00|1913.2|1912.9|1912.8|1912.5|1913.2|1912.9|1912.7|1912.4|18
1607715670000|2020-12-11 19:41:10|1912.6|1912.3|1912.4|1912.1|1912.7|1912.4|1912.3|1912|25
1607715680000|2020-12-11 19:41:20|1912.5|1912.2|1912.3|1912|1912.6|1912.3|1912.3|1912|12
1607715690000|2020-12-11 19:41:30|1912.4|1912.1|1911.9|1911.6|1912.4|1912.1|1911.8|1911.5|16
1607715700000|2020-12-11 19:41:40|1911.6|1911.3|1911.9|1911.6|1912.1|1911.8|1911.6|1911.3|69
1607715710000|2020-12-11 19:41:50|1912.1|1911.8|1912.7|1912.4|1912.7|1912.4|1912.1|1911.8|33
1607715720000|2020-12-11 19:42:00|1912.6|1912.3|1913|1912.7|1913.3|1913|1912.6|1912.3|34
1607715730000|2020-12-11 19:42:10|1913.1|1912.8|1913.1|1912.8|1913.3|1913|1913.1|1912.8|12
1607715740000|2020-12-11 19:42:20|1912.8|1912.5|1912.6|1912.3|1912.8|1912.5|1912.6|1912.3|19
1607715750000|2020-12-11 19:42:30|1912.5|1912.2|1912.6|1912.3|1912.6|1912.3|1912.5|1912.2|9
1607715760000|2020-12-11 19:42:40|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|11
1607715770000|2020-12-11 19:42:50|1912.8|1912.5|1913.5|1913.2|1913.5|1913.2|1912.8|1912.5|14
1607715780000|2020-12-11 19:43:00|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.6|1913.3|11
1607715790000|2020-12-11 19:43:10|1913.5|1913.2|1913.7|1913.4|1913.9|1913.6|1913.5|1913.2|22
1607715800000|2020-12-11 19:43:20|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.9|1913.6|17
1607715810000|2020-12-11 19:43:30|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|8
1607715820000|2020-12-11 19:43:40|1914|1913.7|1914.1|1913.8|1914.2|1913.9|1914|1913.7|16
1607715830000|2020-12-11 19:43:50|1914.2|1913.9|1914.1|1913.8|1914.3|1914|1914.1|1913.8|13
1607715840000|2020-12-11 19:44:00|1914.2|1913.9|1914.6|1914.3|1914.6|1914.3|1914.2|1913.9|16
1607715850000|2020-12-11 19:44:10|1914.5|1914.2|1914.3|1914|1914.7|1914.4|1914.3|1914|72
1607715860000|2020-12-11 19:44:20|1914.1|1913.8|1914.1|1913.8|1914.2|1913.9|1913.9|1913.6|67
1607715870000|2020-12-11 19:44:30|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.9|1913.6|17
1607715880000|2020-12-11 19:44:40|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|23
1607715890000|2020-12-11 19:44:50|1913.6|1913.3|1913.8|1913.5|1913.8|1913.5|1913.6|1913.3|10
1607715900000|2020-12-11 19:45:00|1913.6|1913.3|1914.2|1913.9|1914.2|1913.9|1913.5|1913.2|12
1607715910000|2020-12-11 19:45:10|1914|1913.7|1913.9|1913.6|1914|1913.7|1913.8|1913.5|14
1607715920000|2020-12-11 19:45:20|1913.5|1913.2|1913.3|1913|1913.7|1913.4|1913.3|1913|16
1607715930000|2020-12-11 19:45:30|1913.4|1913.1|1913.2|1912.9|1913.4|1913.1|1913|1912.7|32
1607715940000|2020-12-11 19:45:40|1913.3|1913|1913.5|1913.2|1913.7|1913.4|1913.3|1913|28
1607715950000|2020-12-11 19:45:50|||||||||5
1607715960000|2020-12-11 19:46:00|1913.3|1913|1913.2|1912.9|1913.4|1913.1|1913.2|1912.9|8
1607715970000|2020-12-11 19:46:10|1913.1|1912.8|1913.5|1913.2|1913.5|1913.2|1913.1|1912.8|11
1607715980000|2020-12-11 19:46:20|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.1|1912.8|27
1607715990000|2020-12-11 19:46:30|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1913|1912.7|14
1607716000000|2020-12-11 19:46:40|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1913|1912.7|19
1607716010000|2020-12-11 19:46:50|1913.1|1912.8|1913.2|1912.9|1913.2|1912.9|1913|1912.7|349
1607716020000|2020-12-11 19:47:00|1913.4|1913.1|1913.6|1913.3|1913.8|1913.5|1913.3|1913|40
1607716030000|2020-12-11 19:47:10|1913.5|1913.2|1913.4|1913.1|1913.5|1913.2|1913.3|1913|22
1607716040000|2020-12-11 19:47:20|1913.5|1913.2|1913.9|1913.6|1913.9|1913.6|1913.5|1913.2|76
1607716050000|2020-12-11 19:47:30|1913.4|1913.1|1913.3|1913|1913.4|1913.1|1913.3|1913|7
1607716060000|2020-12-11 19:47:40|1913.4|1913.1|1913.5|1913.2|1913.6|1913.3|1913.4|1913.1|8
1607716070000|2020-12-11 19:47:50|1913.6|1913.3|1914.1|1913.8|1914.1|1913.8|1913.6|1913.3|9
1607716080000|2020-12-11 19:48:00|1914.4|1914.1|1914.3|1914|1914.4|1914.1|1914.3|1914|14
1607716090000|2020-12-11 19:48:10|1914.2|1913.9|1914.8|1914.5|1914.8|1914.5|1914.2|1913.9|15
1607716100000|2020-12-11 19:48:20|1914.9|1914.6|1914.7|1914.4|1914.9|1914.6|1914.5|1914.2|19
1607716110000|2020-12-11 19:48:30|1915|1914.7|1915|1914.7|1915|1914.7|1914.8|1914.5|10
1607716120000|2020-12-11 19:48:40|1915.1|1914.8|1914.7|1914.4|1915.1|1914.8|1914.6|1914.3|48
1607716130000|2020-12-11 19:48:50|1914.5|1914.2|1914.2|1913.9|1914.5|1914.2|1914.2|1913.9|10
1607716140000|2020-12-11 19:49:00|1913.8|1913.5|1913.8|1913.5|1913.9|1913.6|1913.7|1913.4|19
1607716150000|2020-12-11 19:49:10|1913.3|1913|1913.4|1913.1|1913.4|1913.1|1913.3|1913|11
1607716160000|2020-12-11 19:49:20|1913.3|1913|1913.4|1913.1|1913.6|1913.3|1913.3|1913|35
1607716170000|2020-12-11 19:49:30|1913.5|1913.2|1913.9|1913.6|1913.9|1913.6|1913.3|1913|12
1607716180000|2020-12-11 19:49:40|1914|1913.7|1913.8|1913.5|1914|1913.7|1913.8|1913.5|6
1607716190000|2020-12-11 19:49:50|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|8
1607716200000|2020-12-11 19:50:00|1913.5|1913.2|1913.7|1913.4|1913.7|1913.4|1913.5|1913.2|25
1607716210000|2020-12-11 19:50:10|1913.9|1913.6|1913.3|1913|1914|1913.7|1913.3|1913|20
1607716220000|2020-12-11 19:50:20|1913.2|1912.9|1913.3|1913|1913.4|1913.1|1913.2|1912.9|38
1607716230000|2020-12-11 19:50:30|1913.4|1913.1|1912.7|1912.4|1913.4|1913.1|1912.7|1912.4|60
1607716240000|2020-12-11 19:50:40|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.7|1912.4|13
1607716250000|2020-12-11 19:50:50|1912.9|1912.6|1912.7|1912.4|1912.9|1912.6|1912.4|1912.1|39
1607716260000|2020-12-11 19:51:00|1912.6|1912.3|1912.1|1911.8|1913|1912.7|1912.1|1911.8|43
1607716270000|2020-12-11 19:51:10|1912|1911.7|1912.1|1911.8|1912.4|1912.1|1912|1911.7|20
1607716280000|2020-12-11 19:51:20|1912.2|1911.9|1912|1911.7|1912.3|1912|1912|1911.7|16
1607716290000|2020-12-11 19:51:30|1911.8|1911.5|1911.8|1911.5|1911.9|1911.6|1911.4|1911.1|212
1607716300000|2020-12-11 19:51:40|1912.1|1911.8|1912.2|1911.9|1912.3|1912|1911.9|1911.6|24
1607716310000|2020-12-11 19:51:50|1912.3|1912|1912.3|1912|1912.3|1912|1912.1|1911.8|12
1607716320000|2020-12-11 19:52:00|1912.2|1911.9|1912.8|1912.5|1912.9|1912.6|1912.2|1911.9|31
1607716330000|2020-12-11 19:52:10|1912.6|1912.3|1912.8|1912.5|1912.9|1912.6|1912.6|1912.3|20
1607716340000|2020-12-11 19:52:20|1913|1912.7|1912.5|1912.2|1913|1912.7|1912.5|1912.2|27
1607716350000|2020-12-11 19:52:30|1912.4|1912.1|1912.6|1912.3|1912.7|1912.4|1912.2|1911.9|26
1607716360000|2020-12-11 19:52:40|1912.7|1912.4|1912.7|1912.4|1912.8|1912.5|1912.6|1912.3|26
1607716370000|2020-12-11 19:52:50|1912.8|1912.5|1912.8|1912.5|1912.9|1912.6|1912.7|1912.4|25
1607716380000|2020-12-11 19:53:00|1912.9|1912.6|1913|1912.7|1913.2|1912.9|1912.8|1912.5|43
1607716390000|2020-12-11 19:53:10|1912.9|1912.6|1912.8|1912.5|1912.9|1912.6|1912.8|1912.5|14
1607716400000|2020-12-11 19:53:20|1912.9|1912.6|1912.6|1912.3|1912.9|1912.6|1912.6|1912.3|19
1607716410000|2020-12-11 19:53:30|1912.5|1912.2|1912.3|1912|1912.5|1912.2|1912.3|1912|20
1607716420000|2020-12-11 19:53:40|1912.4|1912.1|1912.8|1912.5|1912.8|1912.5|1912.3|1912|48
1607716430000|2020-12-11 19:53:50|1912.5|1912.2|1913.1|1912.8|1913.1|1912.8|1912.5|1912.2|12
1607716440000|2020-12-11 19:54:00|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|61
1607716450000|2020-12-11 19:54:10|1912.8|1912.5|1912.9|1912.6|1912.9|1912.6|1912.8|1912.5|10
1607716460000|2020-12-11 19:54:20|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|9
1607716470000|2020-12-11 19:54:30|1912.6|1912.3|1912.4|1912.1|1912.6|1912.3|1912.3|1912|10
1607716480000|2020-12-11 19:54:40|1912.6|1912.3|1912.4|1912.1|1912.6|1912.3|1912.4|1912.1|16
1607716490000|2020-12-11 19:54:50|1912.3|1912|1912.4|1912.1|1912.4|1912.1|1912.3|1912|9
1607716500000|2020-12-11 19:55:00|1912.5|1912.2|1912.5|1912.2|1912.7|1912.4|1912.3|1912|59
1607716510000|2020-12-11 19:55:10|1912.6|1912.3|1912.6|1912.3|1912.9|1912.6|1912.6|1912.3|14
1607716520000|2020-12-11 19:55:20|1912.5|1912.2|1912.5|1912.2|1912.9|1912.6|1912.5|1912.2|29
1607716530000|2020-12-11 19:55:30|1912.6|1912.3|1912.5|1912.2|1912.7|1912.4|1912.5|1912.2|17
1607716540000|2020-12-11 19:55:40|1912.4|1912.1|1912.6|1912.3|1912.6|1912.3|1912.4|1912.1|5
1607716550000|2020-12-11 19:55:50|1912.7|1912.4|1912.9|1912.6|1912.9|1912.6|1912.7|1912.4|14
1607716560000|2020-12-11 19:56:00|1913|1912.7|1913|1912.7|1913|1912.7|1912.8|1912.5|75
1607716570000|2020-12-11 19:56:10|1913.1|1912.8|1912.6|1912.3|1913.1|1912.8|1912.6|1912.3|24
1607716580000|2020-12-11 19:56:20|1912.5|1912.2|1912.1|1911.8|1912.5|1912.2|1911.7|1911.4|89
1607716590000|2020-12-11 19:56:30|1912.2|1911.9|1912.6|1912.3|1912.8|1912.5|1912.2|1911.9|24
1607716600000|2020-12-11 19:56:40|1912.3|1912|1912.2|1911.9|1912.3|1912|1912.2|1911.9|9
1607716610000|2020-12-11 19:56:50|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912|1911.7|57
1607716620000|2020-12-11 19:57:00|1912.5|1912.2|1912.1|1911.8|1912.8|1912.5|1912.1|1911.8|83
1607716630000|2020-12-11 19:57:10|1912.2|1911.9|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|23
1607716640000|2020-12-11 19:57:20|1912.6|1912.3|1912.5|1912.2|1912.6|1912.3|1912.5|1912.2|16
1607716650000|2020-12-11 19:57:30|1912.3|1912|1912.6|1912.3|1912.6|1912.3|1912.2|1911.9|21
1607716660000|2020-12-11 19:57:40|1912.5|1912.2|1913|1912.7|1913|1912.7|1912.5|1912.2|9
1607716670000|2020-12-11 19:57:50|1912.9|1912.6|1912.5|1912.2|1912.9|1912.6|1912.5|1912.2|14
1607716680000|2020-12-11 19:58:00|1912.7|1912.4|1912.5|1912.2|1913|1912.7|1912.5|1912.2|24
1607716690000|2020-12-11 19:58:10|1912.7|1912.4|1912.4|1912.1|1912.7|1912.4|1912.4|1912.1|58
1607716700000|2020-12-11 19:58:20|1912.5|1912.2|1912.4|1912.1|1912.5|1912.2|1912.2|1911.9|96
1607716710000|2020-12-11 19:58:30|1912.3|1912|1912.2|1911.9|1912.3|1912|1912.2|1911.9|112
1607716720000|2020-12-11 19:58:40|1912|1911.7|1911.6|1911.3|1912|1911.7|1911.6|1911.3|21
1607716730000|2020-12-11 19:58:50|1911.8|1911.5|1911.4|1911.1|1911.8|1911.5|1911.4|1911.1|22
1607716740000|2020-12-11 19:59:00|1911.5|1911.2|1911.8|1911.5|1912|1911.7|1911.2|1910.9|59
1607716750000|2020-12-11 19:59:10|1911.7|1911.4|1912|1911.7|1912.1|1911.8|1911.6|1911.3|18
1607716760000|2020-12-11 19:59:20|1911.9|1911.6|1911.4|1911.1|1911.9|1911.6|1911.4|1911.1|20
1607716770000|2020-12-11 19:59:30|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|15
1607716780000|2020-12-11 19:59:40|1911.9|1911.6|1911.6|1911.3|1911.9|1911.6|1911.6|1911.3|11
1607716790000|2020-12-11 19:59:50|1911.4|1911.1|1911.2|1910.9|1911.5|1911.2|1910.9|1910.6|53
1607716800000|2020-12-11 20:00:00|1911.3|1911|1911.5|1911.2|1911.6|1911.3|1911.2|1910.9|35
1607716810000|2020-12-11 20:00:10|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|13
1607716820000|2020-12-11 20:00:20|1911.7|1911.4|1911.9|1911.6|1912|1911.7|1911.7|1911.4|36
1607716830000|2020-12-11 20:00:30|1912|1911.7|1911.8|1911.5|1912|1911.7|1911.8|1911.5|10
1607716840000|2020-12-11 20:00:40|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|12
1607716850000|2020-12-11 20:00:50|1911.5|1911.2|1912|1911.7|1912|1911.7|1911.5|1911.2|10
1607716860000|2020-12-11 20:01:00|1911.7|1911.4|1911.5|1911.2|1911.7|1911.4|1911.2|1910.9|68
1607716870000|2020-12-11 20:01:10|1911.4|1911.1|1911.4|1911.1|1911.4|1911.1|1911.3|1911|16
1607716880000|2020-12-11 20:01:20|1911.3|1911|1911|1910.7|1911.3|1911|1911|1910.7|31
1607716890000|2020-12-11 20:01:30|1911.1|1910.8|1911.3|1911|1911.3|1911|1911.1|1910.8|29
1607716900000|2020-12-11 20:01:40|1911.1|1910.8|1911.5|1911.2|1911.6|1911.3|1911.1|1910.8|25
1607716910000|2020-12-11 20:01:50|1911.6|1911.3|1911.8|1911.5|1911.8|1911.5|1911.6|1911.3|12
1607716920000|2020-12-11 20:02:00|1911.9|1911.6|1912.1|1911.8|1912.3|1912|1911.8|1911.5|22
1607716930000|2020-12-11 20:02:10|1912.2|1911.9|1912|1911.7|1912.3|1912|1911.9|1911.6|126
1607716940000|2020-12-11 20:02:20|1912.4|1912.1|1912.4|1912.1|1912.5|1912.2|1912.4|1912.1|36
1607716950000|2020-12-11 20:02:30|1912.5|1912.2|1912.5|1912.2|1912.6|1912.3|1912.4|1912.1|1619
1607716960000|2020-12-11 20:02:40|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912.3|1912|11
1607716970000|2020-12-11 20:02:50|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|10
1607716980000|2020-12-11 20:03:00|1911.5|1911.2|1911.2|1910.9|1911.5|1911.2|1911.2|1910.9|10
1607716990000|2020-12-11 20:03:10|1911.1|1910.8|1911.3|1911|1911.5|1911.2|1911.1|1910.8|59
1607717000000|2020-12-11 20:03:20|||||||||8
1607717010000|2020-12-11 20:03:30|1911.1|1910.8|1911.1|1910.8|1911.2|1910.9|1910.9|1910.6|25
1607717020000|2020-12-11 20:03:40|1911|1910.7|1910.7|1910.4|1911|1910.7|1910.6|1910.3|15
1607717030000|2020-12-11 20:03:50|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|14
1607717040000|2020-12-11 20:04:00|1910.6|1910.3|1910.2|1909.9|1910.6|1910.3|1910.2|1909.9|50
1607717050000|2020-12-11 20:04:10|1910.3|1910|1910.3|1910|1910.4|1910.1|1910.2|1909.9|361
1607717060000|2020-12-11 20:04:20|1910.2|1909.9|1910.6|1910.3|1910.6|1910.3|1910|1909.7|23
1607717070000|2020-12-11 20:04:30|1910.5|1910.2|1910.4|1910.1|1910.5|1910.2|1910.3|1910|21
1607717080000|2020-12-11 20:04:40|1910.3|1910|1910.2|1909.9|1910.3|1910|1910|1909.7|17
1607717090000|2020-12-11 20:04:50|1910|1909.7|1909.6|1909.3|1910.1|1909.8|1909.6|1909.3|37
1607717100000|2020-12-11 20:05:00|1909.4|1909.1|1909.5|1909.2|1909.7|1909.4|1909.4|1909.1|35
1607717110000|2020-12-11 20:05:10|1909.3|1909|1909.9|1909.6|1909.9|1909.6|1909.3|1909|18
1607717120000|2020-12-11 20:05:20|1909.7|1909.4|1909.7|1909.4|1910.1|1909.8|1909.7|1909.4|34
1607717130000|2020-12-11 20:05:30|1909.8|1909.5|1909.5|1909.2|1909.8|1909.5|1909.4|1909.1|29
1607717140000|2020-12-11 20:05:40|1909.4|1909.1|1909|1908.7|1909.4|1909.1|1909|1908.7|21
1607717150000|2020-12-11 20:05:50|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|20
1607717160000|2020-12-11 20:06:00|1909.3|1909|1909.7|1909.4|1909.7|1909.4|1909.2|1908.9|23
1607717170000|2020-12-11 20:06:10|1909.9|1909.6|1909.7|1909.4|1910|1909.7|1909.7|1909.4|23
1607717180000|2020-12-11 20:06:20|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.4|1909.1|8
1607717190000|2020-12-11 20:06:30|1909.7|1909.4|1909.6|1909.3|1909.8|1909.5|1909.6|1909.3|11
1607717200000|2020-12-11 20:06:40|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|8
1607717210000|2020-12-11 20:06:50|1909.3|1909|1909.4|1909.1|1909.4|1909.1|1909.3|1909|19
1607717220000|2020-12-11 20:07:00|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|85
1607717230000|2020-12-11 20:07:10|1909.3|1909|1909.4|1909.1|1909.4|1909.1|1909.2|1908.9|7
1607717240000|2020-12-11 20:07:20|1909.5|1909.2|1909.6|1909.3|1909.6|1909.3|1909.5|1909.2|36
1607717250000|2020-12-11 20:07:30|1909.5|1909.2|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|17
1607717260000|2020-12-11 20:07:40|1909.4|1909.1|1909.3|1909|1909.4|1909.1|1909.2|1908.9|23
1607717270000|2020-12-11 20:07:50|1909.2|1908.9|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|9
1607717280000|2020-12-11 20:08:00|1909.1|1908.8|1909.3|1909|1909.3|1909|1909.1|1908.8|10
1607717290000|2020-12-11 20:08:10|1909.2|1908.9|1909.3|1909|1909.6|1909.3|1909.2|1908.9|26
1607717300000|2020-12-11 20:08:20|1909.4|1909.1|1909.4|1909.1|1909.5|1909.2|1909.4|1909.1|1024
1607717310000|2020-12-11 20:08:30|1909.3|1909|1909.2|1908.9|1909.4|1909.1|1909.2|1908.9|39
1607717320000|2020-12-11 20:08:40|1909.1|1908.8|1909.2|1908.9|1909.2|1908.9|1909.1|1908.8|15
1607717330000|2020-12-11 20:08:50|1909.3|1909|1909.1|1908.8|1909.6|1909.3|1909|1908.7|901
1607717340000|2020-12-11 20:09:00|1909.4|1909.1|1909.2|1908.9|1909.5|1909.2|1909.2|1908.9|17
1607717350000|2020-12-11 20:09:10|1909.1|1908.8|1909.1|1908.8|1909.2|1908.9|1909.1|1908.8|12
1607717360000|2020-12-11 20:09:20|1909|1908.7|1909.1|1908.8|1909.1|1908.8|1909|1908.7|10
1607717370000|2020-12-11 20:09:30|1909.2|1908.9|1909.3|1909|1909.3|1909|1909.1|1908.8|16
1607717380000|2020-12-11 20:09:40|1909.4|1909.1|1909.6|1909.3|1909.6|1909.3|1909.4|1909.1|8
1607717390000|2020-12-11 20:09:50|1909.7|1909.4|1909.6|1909.3|1909.7|1909.4|1909.6|1909.3|18
1607717400000|2020-12-11 20:10:00|1909.5|1909.2|1909.7|1909.4|1909.7|1909.4|1909.3|1909|19
1607717410000|2020-12-11 20:10:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|6
1607717420000|2020-12-11 20:10:20|1909.7|1909.4|1910.4|1910.1|1910.4|1910.1|1909.7|1909.4|37
1607717430000|2020-12-11 20:10:30|1910.2|1909.9|1910|1909.7|1910.2|1909.9|1910|1909.7|11
1607717440000|2020-12-11 20:10:40|1909.9|1909.6|1909.3|1909|1909.9|1909.6|1909.2|1908.9|26
1607717450000|2020-12-11 20:10:50|1909.2|1908.9|1909.7|1909.4|1909.7|1909.4|1909.2|1908.9|50
1607717460000|2020-12-11 20:11:00|1909.6|1909.3|1909.5|1909.2|1909.8|1909.5|1909.5|1909.2|10
1607717470000|2020-12-11 20:11:10|1909.7|1909.4|1909.8|1909.5|1909.8|1909.5|1909.7|1909.4|7
1607717480000|2020-12-11 20:11:20|1909.9|1909.6|1910.3|1910|1910.3|1910|1909.9|1909.6|21
1607717490000|2020-12-11 20:11:30|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.3|1910|31
1607717500000|2020-12-11 20:11:40|1910.6|1910.3|1910.5|1910.2|1910.8|1910.5|1910.5|1910.2|150
1607717510000|2020-12-11 20:11:50|1910.3|1910|1910.5|1910.2|1910.8|1910.5|1910.1|1909.8|104
1607717520000|2020-12-11 20:12:00|1910.3|1910|1910.1|1909.8|1910.3|1910|1910|1909.7|41
1607717530000|2020-12-11 20:12:10|1910.5|1910.2|1910.2|1909.9|1910.5|1910.2|1910.1|1909.8|14
1607717540000|2020-12-11 20:12:20|1910.3|1910|1910.5|1910.2|1910.5|1910.2|1910.3|1910|40
1607717550000|2020-12-11 20:12:30|1910.7|1910.4|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|12
1607717560000|2020-12-11 20:12:40|1910.8|1910.5|1910.7|1910.4|1910.9|1910.6|1910.7|1910.4|6
1607717570000|2020-12-11 20:12:50|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.8|1910.5|6
1607717580000|2020-12-11 20:13:00|1911.1|1910.8|1911.5|1911.2|1911.7|1911.4|1911.1|1910.8|26
1607717590000|2020-12-11 20:13:10|1911.6|1911.3|1911.5|1911.2|1911.7|1911.4|1911.5|1911.2|12
1607717600000|2020-12-11 20:13:20|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|12
1607717610000|2020-12-11 20:13:30|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|23
1607717620000|2020-12-11 20:13:40|1911.7|1911.4|1911.9|1911.6|1911.9|1911.6|1911.7|1911.4|7
1607717630000|2020-12-11 20:13:50|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|8
1607717640000|2020-12-11 20:14:00|1912.1|1911.8|1912.2|1911.9|1912.2|1911.9|1911.9|1911.6|25
1607717650000|2020-12-11 20:14:10|1912.1|1911.8|1911.7|1911.4|1912.1|1911.8|1911.7|1911.4|19
1607717660000|2020-12-11 20:14:20|1911.4|1911.1|1911.8|1911.5|1911.8|1911.5|1911.4|1911.1|13
1607717670000|2020-12-11 20:14:30|1912|1911.7|1911.9|1911.6|1912|1911.7|1911.9|1911.6|28
1607717680000|2020-12-11 20:14:40|1912.2|1911.9|1912.2|1911.9|1912.3|1912|1912.2|1911.9|14
1607717690000|2020-12-11 20:14:50|1912.1|1911.8|1912.1|1911.8|1912.2|1911.9|1912.1|1911.8|8
1607717700000|2020-12-11 20:15:00|1912.6|1912.3|1912.7|1912.4|1912.7|1912.4|1912.4|1912.1|92
1607717710000|2020-12-11 20:15:10|1912.6|1912.3|1913.1|1912.8|1913.1|1912.8|1912.5|1912.2|58
1607717720000|2020-12-11 20:15:20|1913.3|1913|1912.9|1912.6|1913.3|1913|1912.9|1912.6|29
1607717730000|2020-12-11 20:15:30|1913.3|1913|1913.5|1913.2|1913.6|1913.3|1913.2|1912.9|29
1607717740000|2020-12-11 20:15:40|1913.6|1913.3|1913.7|1913.4|1913.7|1913.4|1913.5|1913.2|67
1607717750000|2020-12-11 20:15:50|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.6|1913.3|41
1607717760000|2020-12-11 20:16:00|1913.8|1913.5|1914.2|1913.9|1914.3|1914|1913.6|1913.3|33
1607717770000|2020-12-11 20:16:10|1914.3|1914|1914.4|1914.1|1914.6|1914.3|1914.3|1914|46
1607717780000|2020-12-11 20:16:20|1914.3|1914|1913.9|1913.6|1914.4|1914.1|1913.7|1913.4|186
1607717790000|2020-12-11 20:16:30|1914.2|1913.9|1914.5|1914.2|1914.5|1914.2|1914.1|1913.8|34
1607717800000|2020-12-11 20:16:40|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.3|1914|56
1607717810000|2020-12-11 20:16:50|1914.5|1914.2|1914.8|1914.5|1914.8|1914.5|1914.4|1914.1|14
1607717820000|2020-12-11 20:17:00|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.8|1914.5|17
1607717830000|2020-12-11 20:17:10|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1914.9|1914.6|41
1607717840000|2020-12-11 20:17:20|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.7|1914.4|18
1607717850000|2020-12-11 20:17:30|1915.1|1914.8|1914.9|1914.6|1915.3|1915|1914.9|1914.6|22
1607717860000|2020-12-11 20:17:40|1914.8|1914.5|1914.6|1914.3|1914.9|1914.6|1914.6|1914.3|63
1607717870000|2020-12-11 20:17:50|1914.8|1914.5|1914.7|1914.4|1914.8|1914.5|1914.6|1914.3|30
1607717880000|2020-12-11 20:18:00|1915.2|1914.9|1915.1|1914.8|1915.3|1915|1915.1|1914.8|41
1607717890000|2020-12-11 20:18:10|1915|1914.7|1915|1914.7|1915.2|1914.9|1915|1914.7|38
1607717900000|2020-12-11 20:18:20|1915.2|1914.9|1915.5|1915.2|1915.6|1915.3|1915.2|1914.9|34
1607717910000|2020-12-11 20:18:30|1915.6|1915.3|1916|1915.7|1916|1915.7|1915.6|1915.3|40
1607717920000|2020-12-11 20:18:40|1915.9|1915.6|1916|1915.7|1916.1|1915.8|1915.8|1915.5|82
1607717930000|2020-12-11 20:18:50|1916.1|1915.8|1915.7|1915.4|1916.2|1915.9|1915.7|1915.4|18
1607717940000|2020-12-11 20:19:00|1915.6|1915.3|1915.7|1915.4|1915.7|1915.4|1915.3|1915|30
1607717950000|2020-12-11 20:19:10|1915.5|1915.2|1915.8|1915.5|1916.1|1915.8|1915.5|1915.2|63
1607717960000|2020-12-11 20:19:20|1916|1915.7|1915.6|1915.3|1916|1915.7|1915.6|1915.3|11
1607717970000|2020-12-11 20:19:30|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915.3|1915|37
1607717980000|2020-12-11 20:19:40|1915.3|1915|1915.7|1915.4|1915.7|1915.4|1915.3|1915|65
1607717990000|2020-12-11 20:19:50|1915.8|1915.5|1915.8|1915.5|1915.9|1915.6|1915.6|1915.3|22
1607718000000|2020-12-11 20:20:00|1915.6|1915.3|1915.7|1915.4|1915.9|1915.6|1915.5|1915.2|24
1607718010000|2020-12-11 20:20:10|1915.5|1915.2|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|33
1607718020000|2020-12-11 20:20:20|1915.5|1915.2|1915.6|1915.3|1915.6|1915.3|1915.5|1915.2|25
1607718030000|2020-12-11 20:20:30|1915.4|1915.1|1915.3|1915|1915.5|1915.2|1915.3|1915|14
1607718040000|2020-12-11 20:20:40|||||||||7
1607718050000|2020-12-11 20:20:50|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|56
1607718060000|2020-12-11 20:21:00|1915.6|1915.3|1915.9|1915.6|1916|1915.7|1915.6|1915.3|21
1607718070000|2020-12-11 20:21:10|1915.7|1915.4|1915.6|1915.3|1915.7|1915.4|1915.6|1915.3|678
1607718080000|2020-12-11 20:21:20|1915.7|1915.4|1915.7|1915.4|1915.8|1915.5|1915.6|1915.3|104
1607718090000|2020-12-11 20:21:30|1915.8|1915.5|1915.7|1915.4|1915.8|1915.5|1915.7|1915.4|10
1607718100000|2020-12-11 20:21:40|1915.6|1915.3|1915.7|1915.4|1915.7|1915.4|1915.6|1915.3|47
1607718110000|2020-12-11 20:21:50|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|9
1607718120000|2020-12-11 20:22:00|1915.5|1915.2|1915.1|1914.8|1915.5|1915.2|1914.9|1914.6|22
1607718130000|2020-12-11 20:22:10|1915|1914.7|1915.8|1915.5|1915.9|1915.6|1914.9|1914.6|45
1607718140000|2020-12-11 20:22:20|1915.7|1915.4|1915.9|1915.6|1916|1915.7|1915.7|1915.4|423
1607718150000|2020-12-11 20:22:30|1916|1915.7|1915.7|1915.4|1916.1|1915.8|1915.7|1915.4|18
1607718160000|2020-12-11 20:22:40|1916|1915.7|1915.9|1915.6|1916.1|1915.8|1915.7|1915.4|18
1607718170000|2020-12-11 20:22:50|1916|1915.7|1916.1|1915.8|1916.2|1915.9|1915.9|1915.6|17
1607718180000|2020-12-11 20:23:00|1916|1915.7|1915.9|1915.6|1916.2|1915.9|1915.8|1915.5|37
1607718190000|2020-12-11 20:23:10|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.5|1915.2|19
1607718200000|2020-12-11 20:23:20|1915.4|1915.1|1914.9|1914.6|1915.5|1915.2|1914.9|1914.6|19
1607718210000|2020-12-11 20:23:30|1914.8|1914.5|1914.9|1914.6|1915|1914.7|1914.8|1914.5|43
1607718220000|2020-12-11 20:23:40|1914.7|1914.4|1914.5|1914.2|1915|1914.7|1914.5|1914.2|18
1607718230000|2020-12-11 20:23:50|1914.4|1914.1|1914.3|1914|1914.5|1914.2|1914.3|1914|21
1607718240000|2020-12-11 20:24:00|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.1|1913.8|32
1607718250000|2020-12-11 20:24:10|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|7
1607718260000|2020-12-11 20:24:20|1914.8|1914.5|1915.2|1914.9|1915.2|1914.9|1914.8|1914.5|34
1607718270000|2020-12-11 20:24:30|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1914.9|1914.6|10
1607718280000|2020-12-11 20:24:40|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.6|1914.3|38
1607718290000|2020-12-11 20:24:50|1914.7|1914.4|1915|1914.7|1915|1914.7|1914.7|1914.4|16
1607718300000|2020-12-11 20:25:00|1915.1|1914.8|1915.1|1914.8|1915.2|1914.9|1915|1914.7|15
1607718310000|2020-12-11 20:25:10|1915.2|1914.9|1915.3|1915|1915.3|1915|1915.2|1914.9|37
1607718320000|2020-12-11 20:25:20|1915.2|1914.9|1915.3|1915|1915.4|1915.1|1915.1|1914.8|24
1607718330000|2020-12-11 20:25:30|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|29
1607718340000|2020-12-11 20:25:40|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|8
1607718350000|2020-12-11 20:25:50|1915|1914.7|1915.6|1915.3|1915.7|1915.4|1915|1914.7|37
1607718360000|2020-12-11 20:26:00|1915.5|1915.2|1915.9|1915.6|1916|1915.7|1915.5|1915.2|21
1607718370000|2020-12-11 20:26:10|1916|1915.7|1915.9|1915.6|1916.1|1915.8|1915.9|1915.6|12
1607718380000|2020-12-11 20:26:20|1915.8|1915.5|1915.9|1915.6|1915.9|1915.6|1915.4|1915.1|40
1607718390000|2020-12-11 20:26:30|1915.7|1915.4|1915.8|1915.5|1915.9|1915.6|1915.7|1915.4|10
1607718400000|2020-12-11 20:26:40|1915.5|1915.2|1915.4|1915.1|1915.6|1915.3|1915.3|1915|71
1607718410000|2020-12-11 20:26:50|1915.5|1915.2|1916|1915.7|1916.1|1915.8|1915.5|1915.2|19
1607718420000|2020-12-11 20:27:00|1915.9|1915.6|1915.9|1915.6|1916.1|1915.8|1915.7|1915.4|49
1607718430000|2020-12-11 20:27:10|1915.8|1915.5|1915.9|1915.6|1915.9|1915.6|1915.8|1915.5|11
1607718440000|2020-12-11 20:27:20|1915.6|1915.3|1915.8|1915.5|1915.8|1915.5|1915.6|1915.3|8
1607718450000|2020-12-11 20:27:30|1915.5|1915.2|1915.2|1914.9|1915.5|1915.2|1915.2|1914.9|29
1607718460000|2020-12-11 20:27:40|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1915.1|1914.8|45
1607718470000|2020-12-11 20:27:50|1915.1|1914.8|1914.9|1914.6|1915.1|1914.8|1914.8|1914.5|32
1607718480000|2020-12-11 20:28:00|1914.8|1914.5|1914.6|1914.3|1914.8|1914.5|1914.5|1914.2|30
1607718490000|2020-12-11 20:28:10|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|36
1607718500000|2020-12-11 20:28:20|1914.5|1914.2|1914.3|1914|1914.5|1914.2|1914.3|1914|983
1607718510000|2020-12-11 20:28:30|1914.2|1913.9|1914.1|1913.8|1914.3|1914|1914.1|1913.8|23
1607718520000|2020-12-11 20:28:40|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|28
1607718530000|2020-12-11 20:28:50|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.1|1912.8|345
1607718540000|2020-12-11 20:29:00|1913.3|1913|1913.6|1913.3|1913.6|1913.3|1913.2|1912.9|41
1607718550000|2020-12-11 20:29:10|1913.3|1913|1913.2|1912.9|1913.4|1913.1|1913.1|1912.8|35
1607718560000|2020-12-11 20:29:20|1913.1|1912.8|1913.9|1913.6|1914|1913.7|1913.1|1912.8|35
1607718570000|2020-12-11 20:29:30|1914|1913.7|1913.8|1913.5|1914|1913.7|1913.8|1913.5|12
1607718580000|2020-12-11 20:29:40|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.7|1913.4|17
1607718590000|2020-12-11 20:29:50|1913.9|1913.6|1914.3|1914|1914.3|1914|1913.9|1913.6|13
1607718600000|2020-12-11 20:30:00|1914.4|1914.1|1914.2|1913.9|1914.5|1914.2|1913.9|1913.6|35
1607718610000|2020-12-11 20:30:10|1914.1|1913.8|1913.9|1913.6|1914.1|1913.8|1913.8|1913.5|15
1607718620000|2020-12-11 20:30:20|1914.4|1914.1|1914.9|1914.6|1914.9|1914.6|1914.4|1914.1|83
1607718630000|2020-12-11 20:30:30|1914.8|1914.5|1913.8|1913.5|1914.8|1914.5|1913.7|1913.4|28
1607718640000|2020-12-11 20:30:40|1913.9|1913.6|1914.1|1913.8|1914.1|1913.8|1913.7|1913.4|15
1607718650000|2020-12-11 20:30:50|1914.2|1913.9|1914.2|1913.9|1914.3|1914|1914.2|1913.9|21
1607718660000|2020-12-11 20:31:00|1913.9|1913.6|1914|1913.7|1914.1|1913.8|1913.8|1913.5|24
1607718670000|2020-12-11 20:31:10|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|21
1607718680000|2020-12-11 20:31:20|1913.6|1913.3|1913.8|1913.5|1913.9|1913.6|1913.6|1913.3|35
1607718690000|2020-12-11 20:31:30|1913.9|1913.6|1913.7|1913.4|1914|1913.7|1913.7|1913.4|14
1607718700000|2020-12-11 20:31:40|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.7|1913.4|38
1607718710000|2020-12-11 20:31:50|1914.1|1913.8|1914.5|1914.2|1914.5|1914.2|1914.1|1913.8|19
1607718720000|2020-12-11 20:32:00|1914.7|1914.4|1914.9|1914.6|1915.1|1914.8|1914.6|1914.3|77
1607718730000|2020-12-11 20:32:10|1915.2|1914.9|1915.3|1915|1915.4|1915.1|1915.2|1914.9|21
1607718740000|2020-12-11 20:32:20|1915.4|1915.1|1915.7|1915.4|1915.8|1915.5|1915.4|1915.1|26
1607718750000|2020-12-11 20:32:30|1915.6|1915.3|1915.8|1915.5|1915.8|1915.5|1915.3|1915|39
1607718760000|2020-12-11 20:32:40|1915.7|1915.4|1915.7|1915.4|1915.8|1915.5|1915.7|1915.4|17
1607718770000|2020-12-11 20:32:50|1915.9|1915.6|1915.8|1915.5|1916|1915.7|1915.8|1915.5|25
1607718780000|2020-12-11 20:33:00|1915.7|1915.4|1915|1914.7|1915.7|1915.4|1915|1914.7|25
1607718790000|2020-12-11 20:33:10|1914.9|1914.6|1915|1914.7|1915.2|1914.9|1914.9|1914.6|28
1607718800000|2020-12-11 20:33:20|1914.9|1914.6|1914.6|1914.3|1914.9|1914.6|1914.6|1914.3|17
1607718810000|2020-12-11 20:33:30|1914.7|1914.4|1914.3|1914|1914.7|1914.4|1914.2|1913.9|20
1607718820000|2020-12-11 20:33:40|1914.5|1914.2|1914.5|1914.2|1914.7|1914.4|1914.5|1914.2|36
1607718830000|2020-12-11 20:33:50|1914.7|1914.4|1914.3|1914|1914.7|1914.4|1914.3|1914|16
1607718840000|2020-12-11 20:34:00|1914.4|1914.1|1913.9|1913.6|1914.4|1914.1|1913.9|1913.6|41
1607718850000|2020-12-11 20:34:10|1914|1913.7|1913.8|1913.5|1914.2|1913.9|1913.8|1913.5|20
1607718860000|2020-12-11 20:34:20|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.5|1913.2|45
1607718870000|2020-12-11 20:34:30|1913.7|1913.4|1913.6|1913.3|1913.7|1913.4|1913.4|1913.1|14
1607718880000|2020-12-11 20:34:40|1913.5|1913.2|1913.7|1913.4|1913.7|1913.4|1913.5|1913.2|12
1607718890000|2020-12-11 20:34:50|1913.5|1913.2|1913.3|1913|1913.5|1913.2|1913.2|1912.9|72
1607718900000|2020-12-11 20:35:00|1913.2|1912.9|1913.7|1913.4|1913.7|1913.4|1913.2|1912.9|37
1607718910000|2020-12-11 20:35:10|1913.6|1913.3|1914.2|1913.9|1914.2|1913.9|1913.5|1913.2|37
1607718920000|2020-12-11 20:35:20|1914.3|1914|1914|1913.7|1914.4|1914.1|1914|1913.7|19
1607718930000|2020-12-11 20:35:30|1914.1|1913.8|1914.2|1913.9|1914.2|1913.9|1913.9|1913.6|103
1607718940000|2020-12-11 20:35:40|1914.4|1914.1|1914.3|1914|1914.5|1914.2|1914.2|1913.9|9
1607718950000|2020-12-11 20:35:50|1914.2|1913.9|1914.8|1914.5|1914.8|1914.5|1914.2|1913.9|22
1607718960000|2020-12-11 20:36:00|1914.6|1914.3|1914.8|1914.5|1915|1914.7|1914.6|1914.3|61
1607718970000|2020-12-11 20:36:10|1914.7|1914.4|1915.1|1914.8|1915.1|1914.8|1914.7|1914.4|42
1607718980000|2020-12-11 20:36:20|1915.3|1915|1914.9|1914.6|1915.3|1915|1914.9|1914.6|68
1607718990000|2020-12-11 20:36:30|1915|1914.7|1915.2|1914.9|1915.2|1914.9|1915|1914.7|28
1607719000000|2020-12-11 20:36:40|1915.3|1915|1915.6|1915.3|1915.7|1915.4|1915.3|1915|40
1607719010000|2020-12-11 20:36:50|1915.4|1915.1|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|27
1607719020000|2020-12-11 20:37:00|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915.2|1914.9|134
1607719030000|2020-12-11 20:37:10|1915.6|1915.3|1915.7|1915.4|1916|1915.7|1915.6|1915.3|68
1607719040000|2020-12-11 20:37:20|1915.6|1915.3|1915.6|1915.3|1915.7|1915.4|1915.6|1915.3|24
1607719050000|2020-12-11 20:37:30|1915.7|1915.4|1915.1|1914.8|1915.7|1915.4|1914.9|1914.6|55
1607719060000|2020-12-11 20:37:40|1915.2|1914.9|1915.3|1915|1915.4|1915.1|1915.1|1914.8|46
1607719070000|2020-12-11 20:37:50|1915.4|1915.1|1915.6|1915.3|1915.7|1915.4|1915.4|1915.1|393
1607719080000|2020-12-11 20:38:00|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.7|1915.4|15
1607719090000|2020-12-11 20:38:10|1916|1915.7|1916.1|1915.8|1916.1|1915.8|1915.9|1915.6|33
1607719100000|2020-12-11 20:38:20|1915.9|1915.6|1915.8|1915.5|1916|1915.7|1915.8|1915.5|21
1607719110000|2020-12-11 20:38:30|1915.9|1915.6|1915.8|1915.5|1916.1|1915.8|1915.8|1915.5|28
1607719120000|2020-12-11 20:38:40|1915.7|1915.4|1916|1915.7|1916|1915.7|1915.7|1915.4|17
1607719130000|2020-12-11 20:38:50|1916.1|1915.8|1915.8|1915.5|1916.1|1915.8|1915.8|1915.5|11
1607719140000|2020-12-11 20:39:00|1915.7|1915.4|1915.2|1914.9|1915.7|1915.4|1914.9|1914.6|39
1607719150000|2020-12-11 20:39:10|1915.4|1915.1|1915.3|1915|1915.4|1915.1|1915.3|1915|8
1607719160000|2020-12-11 20:39:20|1915.2|1914.9|1915.4|1915.1|1915.7|1915.4|1915|1914.7|321
1607719170000|2020-12-11 20:39:30|1915.5|1915.2|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|46
1607719180000|2020-12-11 20:39:40|1915.5|1915.2|1915.8|1915.5|1916|1915.7|1915.5|1915.2|52
1607719190000|2020-12-11 20:39:50|1915.7|1915.4|1915.4|1915.1|1915.7|1915.4|1915.3|1915|47
1607719200000|2020-12-11 20:40:00|1915.5|1915.2|1915.3|1915|1915.5|1915.2|1915.3|1915|25
1607719210000|2020-12-11 20:40:10|1915.2|1914.9|1915.4|1915.1|1915.4|1915.1|1915.2|1914.9|17
1607719220000|2020-12-11 20:40:20|1915.6|1915.3|1916.2|1915.9|1916.2|1915.9|1915.6|1915.3|34
1607719230000|2020-12-11 20:40:30|1916.4|1916.1|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|43
1607719240000|2020-12-11 20:40:40|1916.3|1916|1916.1|1915.8|1916.3|1916|1916.1|1915.8|11
1607719250000|2020-12-11 20:40:50|1916.2|1915.9|1916.1|1915.8|1916.2|1915.9|1915.8|1915.5|27
1607719260000|2020-12-11 20:41:00|1916|1915.7|1916.4|1916.1|1916.5|1916.2|1915.9|1915.6|41
1607719270000|2020-12-11 20:41:10|1916.2|1915.9|1915.9|1915.6|1916.5|1916.2|1915.9|1915.6|72
1607719280000|2020-12-11 20:41:20|1916.1|1915.8|1916.3|1916|1916.4|1916.1|1916|1915.7|29
1607719290000|2020-12-11 20:41:30|1916.1|1915.8|1916|1915.7|1916.2|1915.9|1916|1915.7|24
1607719300000|2020-12-11 20:41:40|1915.9|1915.6|1915.7|1915.4|1915.9|1915.6|1915.7|1915.4|32
1607719310000|2020-12-11 20:41:50|1915.8|1915.5|1916|1915.7|1916|1915.7|1915.8|1915.5|19
1607719320000|2020-12-11 20:42:00|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|13
1607719330000|2020-12-11 20:42:10|1916.2|1915.9|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|49
1607719340000|2020-12-11 20:42:20|1916.3|1916|1916.4|1916.1|1916.5|1916.2|1916.3|1916|18
1607719350000|2020-12-11 20:42:30|1916.5|1916.2|1916.3|1916|1916.5|1916.2|1916.3|1916|34
1607719360000|2020-12-11 20:42:40|1916.2|1915.9|1916.1|1915.8|1916.3|1916|1916.1|1915.8|18
1607719370000|2020-12-11 20:42:50|1916.2|1915.9|1916|1915.7|1916.2|1915.9|1916|1915.7|38
1607719380000|2020-12-11 20:43:00|1915.9|1915.6|1915.7|1915.4|1915.9|1915.6|1915.5|1915.2|129
1607719390000|2020-12-11 20:43:10|1915.8|1915.5|1915.7|1915.4|1915.9|1915.6|1915.7|1915.4|704
1607719400000|2020-12-11 20:43:20|1915.6|1915.3|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|68
1607719410000|2020-12-11 20:43:30|1915.2|1914.9|1914.6|1914.3|1915.2|1914.9|1914.5|1914.2|39
1607719420000|2020-12-11 20:43:40|1914.4|1914.1|1914.4|1914.1|1914.5|1914.2|1914.2|1913.9|273
1607719430000|2020-12-11 20:43:50|1914.3|1914|1914.1|1913.8|1914.3|1914|1913.8|1913.5|283
1607719440000|2020-12-11 20:44:00|1914|1913.7|1913.6|1913.3|1914|1913.7|1913.6|1913.3|29
1607719450000|2020-12-11 20:44:10|1913.7|1913.4|1913.4|1913.1|1913.7|1913.4|1913.4|1913.1|21
1607719460000|2020-12-11 20:44:20|1913.3|1913|1912.9|1912.6|1913.3|1913|1912.8|1912.5|33
1607719470000|2020-12-11 20:44:30|1913|1912.7|1912.9|1912.6|1913.1|1912.8|1912.8|1912.5|33
1607719480000|2020-12-11 20:44:40|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1912.8|1912.5|28
1607719490000|2020-12-11 20:44:50|1913.2|1912.9|1912.9|1912.6|1913.2|1912.9|1912.8|1912.5|22
1607719500000|2020-12-11 20:45:00|1913|1912.7|1913.4|1913.1|1913.9|1913.6|1913|1912.7|28
1607719510000|2020-12-11 20:45:10|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913|1912.7|14
1607719520000|2020-12-11 20:45:20|1912.7|1912.4|1912.8|1912.5|1912.9|1912.6|1912.7|1912.4|20
1607719530000|2020-12-11 20:45:30|1912.9|1912.6|1912.5|1912.2|1913|1912.7|1912.4|1912.1|35
1607719540000|2020-12-11 20:45:40|1912.7|1912.4|1912.7|1912.4|1913|1912.7|1912.7|1912.4|158
1607719550000|2020-12-11 20:45:50|1912.6|1912.3|1912.8|1912.5|1912.8|1912.5|1912.5|1912.2|11
1607719560000|2020-12-11 20:46:00|1912.7|1912.4|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|30
1607719570000|2020-12-11 20:46:10|1912.9|1912.6|1912.5|1912.2|1912.9|1912.6|1912.5|1912.2|20
1607719580000|2020-12-11 20:46:20|1912.1|1911.8|1911.9|1911.6|1912.2|1911.9|1911.8|1911.5|74
1607719590000|2020-12-11 20:46:30|1911.8|1911.5|1912.4|1912.1|1912.4|1912.1|1911.8|1911.5|45
1607719600000|2020-12-11 20:46:40|1912.1|1911.8|1911.8|1911.5|1912.1|1911.8|1911.7|1911.4|137
1607719610000|2020-12-11 20:46:50|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|13
1607719620000|2020-12-11 20:47:00|1911.9|1911.6|1911.8|1911.5|1911.9|1911.6|1911.8|1911.5|8
1607719630000|2020-12-11 20:47:10|1912|1911.7|1912.1|1911.8|1912.3|1912|1911.9|1911.6|15
1607719640000|2020-12-11 20:47:20|1911.7|1911.4|1911.5|1911.2|1911.8|1911.5|1911.5|1911.2|11
1607719650000|2020-12-11 20:47:30|1911.6|1911.3|1911.2|1910.9|1911.8|1911.5|1911.2|1910.9|18
1607719660000|2020-12-11 20:47:40|1911.4|1911.1|1911.5|1911.2|1911.5|1911.2|1911.3|1911|13
1607719670000|2020-12-11 20:47:50|1911.4|1911.1|1911|1910.7|1911.4|1911.1|1911|1910.7|30
1607719680000|2020-12-11 20:48:00|1911.2|1910.9|1911.1|1910.8|1911.2|1910.9|1910.9|1910.6|56
1607719690000|2020-12-11 20:48:10|1910.9|1910.6|1911|1910.7|1911.1|1910.8|1910.8|1910.5|19
1607719700000|2020-12-11 20:48:20|1910.8|1910.5|1911.2|1910.9|1911.3|1911|1910.8|1910.5|17
1607719710000|2020-12-11 20:48:30|1911|1910.7|1911|1910.7|1911|1910.7|1910.8|1910.5|25
1607719720000|2020-12-11 20:48:40|1910.9|1910.6|1910.8|1910.5|1910.9|1910.6|1910.7|1910.4|11
1607719730000|2020-12-11 20:48:50|1910.9|1910.6|1911.1|1910.8|1911.2|1910.9|1910.9|1910.6|19
1607719740000|2020-12-11 20:49:00|1911.3|1911|1911.3|1911|1911.3|1911|1911.2|1910.9|26
1607719750000|2020-12-11 20:49:10|1911.4|1911.1|1911.5|1911.2|1911.7|1911.4|1911.1|1910.8|41
1607719760000|2020-12-11 20:49:20|1911.7|1911.4|1912|1911.7|1912|1911.7|1911.7|1911.4|26
1607719770000|2020-12-11 20:49:30|1911.7|1911.4|1911.4|1911.1|1911.7|1911.4|1911.4|1911.1|60
1607719780000|2020-12-11 20:49:40|1911.6|1911.3|1911.4|1911.1|1911.6|1911.3|1911.3|1911|37
1607719790000|2020-12-11 20:49:50|1911.3|1911|1911.1|1910.8|1911.4|1911.1|1911|1910.7|57
1607719800000|2020-12-11 20:50:00|1911.4|1911.1|1911.6|1911.3|1911.9|1911.6|1911.2|1910.9|92
1607719810000|2020-12-11 20:50:10|1911.5|1911.2|1911.6|1911.3|1911.9|1911.6|1911.5|1911.2|49
1607719820000|2020-12-11 20:50:20|1911.5|1911.2|1911.9|1911.6|1911.9|1911.6|1911.5|1911.2|22
1607719830000|2020-12-11 20:50:30|1911.8|1911.5|1912.5|1912.2|1912.6|1912.3|1911.8|1911.5|71
1607719840000|2020-12-11 20:50:40|1912.3|1912|1911.6|1911.3|1912.3|1912|1911.6|1911.3|28
1607719850000|2020-12-11 20:50:50|1911.5|1911.2|1911.8|1911.5|1911.9|1911.6|1911.4|1911.1|43
1607719860000|2020-12-11 20:51:00|1911.9|1911.6|1912.5|1912.2|1912.6|1912.3|1911.9|1911.6|26
1607719870000|2020-12-11 20:51:10|1912.4|1912.1|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|15
1607719880000|2020-12-11 20:51:20|1912|1911.7|1912.4|1912.1|1912.4|1912.1|1911.9|1911.6|23
1607719890000|2020-12-11 20:51:30|1912.7|1912.4|1913.1|1912.8|1913.2|1912.9|1912.7|1912.4|47
1607719900000|2020-12-11 20:51:40|1913.3|1913|1912.7|1912.4|1913.3|1913|1912.7|1912.4|24
1607719910000|2020-12-11 20:51:50|1912.8|1912.5|1912.9|1912.6|1913|1912.7|1912.8|1912.5|28
1607719920000|2020-12-11 20:52:00|1913.1|1912.8|1913.1|1912.8|1913.3|1913|1913.1|1912.8|56
1607719930000|2020-12-11 20:52:10|1912.9|1912.6|1912.6|1912.3|1913|1912.7|1912.5|1912.2|26
1607719940000|2020-12-11 20:52:20|1912.7|1912.4|1912.7|1912.4|1913|1912.7|1912.6|1912.3|54
1607719950000|2020-12-11 20:52:30|1912.6|1912.3|1912.1|1911.8|1912.6|1912.3|1912.1|1911.8|20
1607719960000|2020-12-11 20:52:40|1912|1911.7|1911.8|1911.5|1912.1|1911.8|1911.8|1911.5|13
1607719970000|2020-12-11 20:52:50|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.5|1911.2|40
1607719980000|2020-12-11 20:53:00|1911.7|1911.4|1911.9|1911.6|1911.9|1911.6|1911.5|1911.2|57
1607719990000|2020-12-11 20:53:10|1911.8|1911.5|1911.6|1911.3|1911.8|1911.5|1911.6|1911.3|22
1607720000000|2020-12-11 20:53:20|1911.4|1911.1|1911.1|1910.8|1911.4|1911.1|1911|1910.7|27
1607720010000|2020-12-11 20:53:30|1911.2|1910.9|1911.4|1911.1|1911.5|1911.2|1911.2|1910.9|24
1607720020000|2020-12-11 20:53:40|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1910.9|1910.6|27
1607720030000|2020-12-11 20:53:50|1910.8|1910.5|1910.9|1910.6|1911|1910.7|1910.6|1910.3|149
1607720040000|2020-12-11 20:54:00|1910.7|1910.4|1910|1909.7|1910.7|1910.4|1910|1909.7|102
1607720050000|2020-12-11 20:54:10|1910.2|1909.9|1910.4|1910.1|1910.4|1910.1|1910.1|1909.8|61
1607720060000|2020-12-11 20:54:20|1910.5|1910.2|1910.6|1910.3|1910.6|1910.3|1910.4|1910.1|139
1607720070000|2020-12-11 20:54:30|1910.5|1910.2|1910.2|1909.9|1910.6|1910.3|1910.1|1909.8|48
1607720080000|2020-12-11 20:54:40|1910.7|1910.4|1910.9|1910.6|1911.1|1910.8|1910.6|1910.3|119
1607720090000|2020-12-11 20:54:50|1911.1|1910.8|1911.5|1911.2|1911.5|1911.2|1911|1910.7|125
1607720100000|2020-12-11 20:55:00|1911.6|1911.3|1911.4|1911.1|1911.6|1911.3|1911.2|1910.9|183
1607720110000|2020-12-11 20:55:10|1911.6|1911.3|1912|1911.7|1912|1911.7|1911.4|1911.1|246
1607720120000|2020-12-11 20:55:20|1911.9|1911.6|1912.7|1912.4|1912.7|1912.4|1911.9|1911.6|126
1607720130000|2020-12-11 20:55:30|1912.6|1912.3|1912.5|1912.2|1912.8|1912.5|1912.4|1912.1|89
1607720140000|2020-12-11 20:55:40|1912.3|1912|1912|1911.7|1912.4|1912.1|1911.9|1911.6|210
1607720150000|2020-12-11 20:55:50|1912.1|1911.8|1912.1|1911.8|1912.1|1911.8|1911.8|1911.5|158
1607720160000|2020-12-11 20:56:00|1912|1911.7|1911.5|1911.2|1912.1|1911.8|1911.5|1911.2|101
1607720170000|2020-12-11 20:56:10|1911.4|1911.1|1911.2|1910.9|1911.4|1911.1|1911.1|1910.8|103
1607720180000|2020-12-11 20:56:20|1911.4|1911.1|1911|1910.7|1911.6|1911.3|1911|1910.7|223
1607720190000|2020-12-11 20:56:30|1911.1|1910.8|1911.9|1911.6|1912|1911.7|1911.1|1910.8|118
1607720200000|2020-12-11 20:56:40|1912|1911.7|1912.4|1912.1|1912.7|1912.4|1911.8|1911.5|99
1607720210000|2020-12-11 20:56:50|1912.3|1912|1912.1|1911.8|1912.4|1912.1|1911.6|1911.3|232
1607720220000|2020-12-11 20:57:00|1912.2|1911.9|1911.4|1911.1|1912.2|1911.9|1911.2|1910.9|107
1607720230000|2020-12-11 20:57:10|1911.5|1911.2|1911.3|1911|1911.5|1911.2|1911|1910.7|102
1607720240000|2020-12-11 20:57:20|1911.2|1910.9|1911.2|1910.9|1911.3|1911|1911.1|1910.8|92
1607720250000|2020-12-11 20:57:30|1911.1|1910.8|1912.4|1912.1|1912.4|1912.1|1911.1|1910.8|161
1607720260000|2020-12-11 20:57:40|1912.5|1912.2|1912.7|1912.4|1912.7|1912.4|1912.3|1912|187
1607720270000|2020-12-11 20:57:50|1912.8|1912.5|1912.7|1912.4|1913|1912.7|1912.7|1912.4|152
1607720280000|2020-12-11 20:58:00|1913|1912.7|1912.3|1912|1913|1912.7|1912.3|1912|136
1607720290000|2020-12-11 20:58:10|1911.8|1911.5|1912.1|1911.8|1912.2|1911.9|1911.5|1911.2|168
1607720300000|2020-12-11 20:58:20|1912.2|1911.9|1912.4|1912.1|1912.4|1912.1|1911.7|1911.4|231
1607720310000|2020-12-11 20:58:30|1912.3|1912|1912.9|1912.6|1912.9|1912.6|1912.3|1912|96
1607720320000|2020-12-11 20:58:40|1912.8|1912.5|1913.3|1913|1913.5|1913.2|1912.8|1912.5|130
1607720330000|2020-12-11 20:58:50|1913.2|1912.9|1913.1|1912.8|1913.5|1913.2|1912.7|1912.4|390
1607720340000|2020-12-11 20:59:00|1912.9|1912.6|1913.4|1913.1|1913.7|1913.4|1912.8|1912.5|260
1607720350000|2020-12-11 20:59:10|1913.5|1913.2|1913.7|1913.4|1913.7|1913.4|1913.2|1912.9|156
1607720360000|2020-12-11 20:59:20|1913.5|1913.2|1913|1912.7|1913.8|1913.5|1912.6|1912.3|269
1607720370000|2020-12-11 20:59:30|1912.9|1912.6|1913|1912.7|1913.5|1913.2|1912.9|1912.6|350
1607720380000|2020-12-11 20:59:40|1913.4|1913.1|1913.3|1913|1913.6|1913.3|1912.4|1912.1|494
1607720390000|2020-12-11 20:59:50|1913.4|1913.1|1913.3|1913|1913.4|1913.1|1912.1|1911.8|2400
1607720400000|2020-12-11 21:00:00|1912.9|1912.6|1911.2|1910.9|1912.9|1912.6|1911.1|1910.8|1044
1607720410000|2020-12-11 21:00:10|1911.3|1911|1910.5|1910.2|1911.8|1911.5|1910.3|1910|316
1607720420000|2020-12-11 21:00:20|1910.4|1910.1|1911.2|1910.9|1911.3|1911|1910.4|1910.1|108
1607720430000|2020-12-11 21:00:30|1911|1910.7|1910.9|1910.6|1911|1910.7|1910.4|1910.1|197
1607720440000|2020-12-11 21:00:40|1911.2|1910.9|1911.8|1911.5|1911.9|1911.6|1911.2|1910.9|560
1607720450000|2020-12-11 21:00:50|1911.7|1911.4|1911.8|1911.5|1911.9|1911.6|1911.6|1911.3|88
1607720460000|2020-12-11 21:01:00|1911.7|1911.4|1911.9|1911.6|1912|1911.7|1911.4|1911.1|47
1607720470000|2020-12-11 21:01:10|1912|1911.7|1912.4|1912.1|1912.4|1912.1|1912|1911.7|55
1607720480000|2020-12-11 21:01:20|1912.5|1912.2|1912.7|1912.4|1913.1|1912.8|1912.5|1912.2|42
1607720490000|2020-12-11 21:01:30|1912.6|1912.3|1912.5|1912.2|1912.7|1912.4|1912.4|1912.1|16
1607720500000|2020-12-11 21:01:40|1912.4|1912.1|1913.1|1912.8|1913.1|1912.8|1912.4|1912.1|24
1607720510000|2020-12-11 21:01:50|1913|1912.7|1912.9|1912.6|1913.6|1913.3|1912.9|1912.6|31
1607720520000|2020-12-11 21:02:00|1913.1|1912.8|1913|1912.7|1913.2|1912.9|1913|1912.7|15
1607720530000|2020-12-11 21:02:10|1912.9|1912.6|1913|1912.7|1913|1912.7|1912.8|1912.5|11
1607720540000|2020-12-11 21:02:20|1913.1|1912.8|1912.9|1912.6|1913.1|1912.8|1912.8|1912.5|10
1607720550000|2020-12-11 21:02:30|1912.8|1912.5|1913.2|1912.9|1913.2|1912.9|1912.7|1912.4|27
1607720560000|2020-12-11 21:02:40|1913.1|1912.8|1913.2|1912.9|1913.3|1913|1913|1912.7|62
1607720570000|2020-12-11 21:02:50|1913.4|1913.1|1913|1912.7|1913.4|1913.1|1913|1912.7|58
1607720580000|2020-12-11 21:03:00|1913.1|1912.8|1913.3|1913|1913.3|1913|1913|1912.7|28
1607720590000|2020-12-11 21:03:10|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.3|1913|29
1607720600000|2020-12-11 21:03:20|1913.6|1913.3|1913.6|1913.3|1913.9|1913.6|1913.6|1913.3|37
1607720610000|2020-12-11 21:03:30|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.6|1913.3|17
1607720620000|2020-12-11 21:03:40|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.6|1913.3|37
1607720630000|2020-12-11 21:03:50|1914|1913.7|1914.1|1913.8|1914.1|1913.8|1913.9|1913.6|22
1607720640000|2020-12-11 21:04:00|1914|1913.7|1914|1913.7|1914.2|1913.9|1913.9|1913.6|48
1607720650000|2020-12-11 21:04:10|1913.6|1913.3|1913.8|1913.5|1913.8|1913.5|1913.6|1913.3|35
1607720660000|2020-12-11 21:04:20|1913.7|1913.4|1914|1913.7|1914|1913.7|1913.5|1913.2|33
1607720670000|2020-12-11 21:04:30|1913.9|1913.6|1913.8|1913.5|1914|1913.7|1913.8|1913.5|19
1607720680000|2020-12-11 21:04:40|1913.7|1913.4|1913.7|1913.4|1913.8|1913.5|1913.5|1913.2|15
1607720690000|2020-12-11 21:04:50|1913.5|1913.2|1913.7|1913.4|1913.8|1913.5|1913.4|1913.1|28
1607720700000|2020-12-11 21:05:00|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|15
1607720710000|2020-12-11 21:05:10|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|15
1607720720000|2020-12-11 21:05:20|1913.8|1913.5|1914|1913.7|1914|1913.7|1913.8|1913.5|72
1607720730000|2020-12-11 21:05:30|1913.9|1913.6|1913.7|1913.4|1913.9|1913.6|1913.6|1913.3|22
1607720740000|2020-12-11 21:05:40|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|5
1607720750000|2020-12-11 21:05:50|1913.9|1913.6|1913.6|1913.3|1913.9|1913.6|1913.5|1913.2|26
1607720760000|2020-12-11 21:06:00|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|8
1607720770000|2020-12-11 21:06:10|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|5
1607720780000|2020-12-11 21:06:20|1913.5|1913.2|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|25
1607720790000|2020-12-11 21:06:30|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.3|1913|10
1607720800000|2020-12-11 21:06:40|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|2
1607720810000|2020-12-11 21:06:50|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|5
1607720820000|2020-12-11 21:07:00|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.9|1912.6|3
1607720830000|2020-12-11 21:07:10|1913|1912.7|1912.7|1912.4|1913|1912.7|1912.7|1912.4|10
1607720840000|2020-12-11 21:07:20|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|3
1607720850000|2020-12-11 21:07:30|1912.7|1912.4|1912.6|1912.3|1912.8|1912.5|1912.6|1912.3|4
1607720860000|2020-12-11 21:07:40|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|13
1607720870000|2020-12-11 21:07:50|||||||||2
1607720880000|2020-12-11 21:08:00|||||||||500
1607720890000|2020-12-11 21:08:10|1912.7|1912.4|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|14
1607720900000|2020-12-11 21:08:20|1912.9|1912.6|1913|1912.7|1913|1912.7|1912.9|1912.6|11
1607720910000|2020-12-11 21:08:30|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1913|1912.7|5
1607720920000|2020-12-11 21:08:40|1913.1|1912.8|1913.1|1912.8|1913.3|1913|1913.1|1912.8|37
1607720930000|2020-12-11 21:08:50|||||||||13
1607720940000|2020-12-11 21:09:00|1913|1912.7|1912.8|1912.5|1913|1912.7|1912.8|1912.5|24
1607720950000|2020-12-11 21:09:10|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|12
1607720960000|2020-12-11 21:09:20|||||||||2
1607720970000|2020-12-11 21:09:30|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|3
1607720980000|2020-12-11 21:09:40|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|422
1607720990000|2020-12-11 21:09:50|1912.8|1912.5|1912.7|1912.4|1912.8|1912.5|1912.7|1912.4|9
1607721000000|2020-12-11 21:10:00|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.5|1912.2|10
1607721010000|2020-12-11 21:10:10|1912.5|1912.2|1912.9|1912.6|1912.9|1912.6|1912.5|1912.2|38
1607721020000|2020-12-11 21:10:20|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1913|1912.7|6
1607721030000|2020-12-11 21:10:30|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|2
1607721040000|2020-12-11 21:10:40|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|9
1607721050000|2020-12-11 21:10:50|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|7
1607721060000|2020-12-11 21:11:00|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|6
1607721070000|2020-12-11 21:11:10|1913.3|1913|1913.4|1913.1|1913.4|1913.1|1913.3|1913|5
1607721080000|2020-12-11 21:11:20|1913.3|1913|1913.3|1913|1913.3|1913|1913.3|1913|13
1607721090000|2020-12-11 21:11:30|1913.2|1912.9|1912.9|1912.6|1913.2|1912.9|1912.9|1912.6|24
1607721100000|2020-12-11 21:11:40|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1913|1912.7|7
1607721110000|2020-12-11 21:11:50|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|13
1607721120000|2020-12-11 21:12:00|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.3|1913|15
1607721130000|2020-12-11 21:12:10|1913.3|1913|1913.3|1913|1913.3|1913|1913.2|1912.9|9
1607721140000|2020-12-11 21:12:20|1913.4|1913.1|1913.2|1912.9|1913.5|1913.2|1913.2|1912.9|14
1607721150000|2020-12-11 21:12:30|1913.4|1913.1|1913.5|1913.2|1913.5|1913.2|1913.4|1913.1|4
1607721160000|2020-12-11 21:12:40|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.3|1913|5
1607721170000|2020-12-11 21:12:50|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|7
1607721180000|2020-12-11 21:13:00|1913.4|1913.1|1913.1|1912.8|1913.4|1913.1|1913.1|1912.8|9
1607721190000|2020-12-11 21:13:10|1913|1912.7|1912.9|1912.6|1913|1912.7|1912.8|1912.5|27
1607721200000|2020-12-11 21:13:20|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1913|1912.7|2
1607721210000|2020-12-11 21:13:30|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|2
1607721220000|2020-12-11 21:13:40|1913.2|1912.9|1913.1|1912.8|1913.2|1912.9|1913.1|1912.8|8
1607721230000|2020-12-11 21:13:50|1913.3|1913|1913.3|1913|1913.3|1913|1913.1|1912.8|19
1607721240000|2020-12-11 21:14:00|1913.4|1913.1|1913.8|1913.5|1914.4|1914.1|1913.2|1912.9|62
1607721250000|2020-12-11 21:14:10|1914|1913.7|1913.7|1913.4|1914|1913.7|1913.7|1913.4|8
1607721260000|2020-12-11 21:14:20|1914.1|1913.8|1913.8|1913.5|1914.1|1913.8|1913.7|1913.4|18
1607721270000|2020-12-11 21:14:30|1914|1913.7|1914|1913.7|1914.1|1913.8|1913.7|1913.4|27
1607721280000|2020-12-11 21:14:40|1914.2|1913.9|1914|1913.7|1914.3|1914|1914|1913.7|8
1607721290000|2020-12-11 21:14:50|1914.2|1913.9|1914|1913.2|1914.4|1914.1|1913.9|1913.1|66
1607721300000|2020-12-11 21:15:00|1914.1|1913.3|1914.2|1913.4|1914.2|1913.4|1914.1|1913.3|0
1607721310000|2020-12-11 21:15:10|1914.1|1913.3|1914.2|1913.4|1914.2|1913.4|1914.1|1913.3|0
1607721320000|2020-12-11 21:15:20|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|0
1607721380000|2020-12-11 21:16:20|1914|1913.2|1914|1913.2|1914|1913.2|1914|1913.2|0
1607721460000|2020-12-11 21:17:40|1914.1|1913.3|1914.2|1913.4|1914.2|1913.4|1914.1|1913.3|0
1607721500000|2020-12-11 21:18:20|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|0
1607721510000|2020-12-11 21:18:30|1914.2|1913.4|1914.3|1913.5|1914.3|1913.5|1914.2|1913.4|0
1607721540000|2020-12-11 21:19:00|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|0
1607721550000|2020-12-11 21:19:10|1914.3|1913.5|1914.2|1913.4|1914.3|1913.5|1914.2|1913.4|0
1607721630000|2020-12-11 21:20:30|1914.3|1913.5|1914.3|1913.5|1914.3|1913.5|1914.3|1913.5|0
1607721650000|2020-12-11 21:20:50|1914.2|1913.4|1914.3|1913.5|1914.3|1913.5|1914.2|1913.4|0
1607721690000|2020-12-11 21:21:30|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|0
1607721710000|2020-12-11 21:21:50|1914.3|1913.5|1914.3|1913.5|1914.3|1913.5|1914.3|1913.5|0
1607721740000|2020-12-11 21:22:20|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|0
1607721790000|2020-12-11 21:23:10|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|0
1607721800000|2020-12-11 21:23:20|1914.2|1913.4|1914.1|1913.3|1914.2|1913.4|1914|1913.2|0
1607721810000|2020-12-11 21:23:30|1914|1913.2|1913.9|1913.1|1914|1913.2|1913.9|1913.1|0
1607721820000|2020-12-11 21:23:40|1914|1913.2|1913.9|1913.1|1914|1913.2|1913.9|1913.1|0
1607721980000|2020-12-11 21:26:20|1913.8|1913|1913.8|1913|1913.8|1913|1913.8|1913|0
1607721990000|2020-12-11 21:26:30|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|1913.9|1913.1|0
1607722000000|2020-12-11 21:26:40|1914|1913.2|1914|1913.2|1914|1913.2|1914|1913.2|0
1607722030000|2020-12-11 21:27:10|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914|1913.2|0
1607722050000|2020-12-11 21:27:30|1914|1913.2|1914|1913.2|1914|1913.2|1914|1913.2|0
1607722060000|2020-12-11 21:27:40|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|0
1607722070000|2020-12-11 21:27:50|1914|1913.2|1914|1913.2|1914|1913.2|1914|1913.2|0
1607722110000|2020-12-11 21:28:30|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|0
1607722130000|2020-12-11 21:28:50|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|0
1607722170000|2020-12-11 21:29:30|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|1914.1|1913.3|0
1607722190000|2020-12-11 21:29:50|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|1914.2|1913.4|0
1607722200000|2020-12-11 21:30:00|1913.7|1913.2|1913.1|1912.8|1914.1|1913.8|1913|1912.7|60
1607722210000|2020-12-11 21:30:10|1913.2|1912.9|1913|1912.7|1913.5|1913.2|1913|1912.7|10
1607722220000|2020-12-11 21:30:20|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.7|1912.4|14
1607722230000|2020-12-11 21:30:30|1912.7|1912.4|1912.9|1912.6|1912.9|1912.6|1912.7|1912.4|6
1607722240000|2020-12-11 21:30:40|1913.1|1912.8|1912.8|1912.5|1913.2|1912.9|1912.8|1912.5|4
1607722250000|2020-12-11 21:30:50|1912.7|1912.4|1912.8|1912.5|1913.1|1912.8|1912.7|1912.4|12
1607722260000|2020-12-11 21:31:00|1913|1912.7|1912.6|1912.3|1913|1912.7|1912.5|1912.2|16
1607722270000|2020-12-11 21:31:10|1912.4|1912.1|1912.5|1912.2|1912.5|1912.2|1912.2|1911.9|12
1607722280000|2020-12-11 21:31:20|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.7|1912.4|16
1607722290000|2020-12-11 21:31:30|1912.5|1912.2|1912.8|1912.5|1912.8|1912.5|1912.5|1912.2|20
1607722300000|2020-12-11 21:31:40|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|2
1607722310000|2020-12-11 21:31:50|1912.8|1912.5|1912.5|1912.2|1912.8|1912.5|1912.5|1912.2|33
1607722320000|2020-12-11 21:32:00|1912.6|1912.3|1912.2|1911.9|1912.6|1912.3|1912.2|1911.9|18
1607722330000|2020-12-11 21:32:10|1911.9|1911.6|1912.2|1911.9|1912.2|1911.9|1911.8|1911.5|26
1607722340000|2020-12-11 21:32:20|||||||||1
1607722350000|2020-12-11 21:32:30|1912.1|1911.8|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|11
1607722360000|2020-12-11 21:32:40|1912|1911.7|1912.3|1912|1912.3|1912|1912|1911.7|9
1607722370000|2020-12-11 21:32:50|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|9
1607722380000|2020-12-11 21:33:00|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|3
1607722390000|2020-12-11 21:33:10|||||||||2
1607722400000|2020-12-11 21:33:20|||||||||2
1607722410000|2020-12-11 21:33:30|1912.6|1912.3|1912.4|1912.1|1912.6|1912.3|1912.4|1912.1|5
1607722420000|2020-12-11 21:33:40|1912.6|1912.3|1912.1|1911.8|1912.6|1912.3|1912.1|1911.8|46
1607722440000|2020-12-11 21:34:00|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|1911.9|1911.6|2
1607722450000|2020-12-11 21:34:10|1911.8|1911.5|1911.7|1911.4|1911.8|1911.5|1911.7|1911.4|25
1607722460000|2020-12-11 21:34:20|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1
1607722470000|2020-12-11 21:34:30|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|5
1607722480000|2020-12-11 21:34:40|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|7
1607722490000|2020-12-11 21:34:50|1911.9|1911.6|1911.7|1911.4|1911.9|1911.6|1911.7|1911.4|43
1607722500000|2020-12-11 21:35:00|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|5
1607722520000|2020-12-11 21:35:20|1911.3|1911|1911.4|1911.1|1911.4|1911.1|1911.3|1911|7
1607722530000|2020-12-11 21:35:30|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1
1607722540000|2020-12-11 21:35:40|1911.6|1911.3|1911.7|1911.4|1911.7|1911.4|1911.6|1911.3|10
1607722570000|2020-12-11 21:36:10|1911.4|1911.1|1911.6|1911.3|1911.6|1911.3|1911.4|1911.1|4
1607722580000|2020-12-11 21:36:20|1911.4|1911.1|1911.6|1911.3|1911.6|1911.3|1911.4|1911.1|4
1607722590000|2020-12-11 21:36:30|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1
1607722600000|2020-12-11 21:36:40|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|2
1607722620000|2020-12-11 21:37:00|||||||||14
1607722630000|2020-12-11 21:37:10|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|2
1607722640000|2020-12-11 21:37:20|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1911.8|1911.5|1
1607722650000|2020-12-11 21:37:30|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1911.7|1911.4|1
1607722660000|2020-12-11 21:37:40|1912|1911.7|1912|1911.7|1912|1911.7|1912|1911.7|3
1607722670000|2020-12-11 21:37:50|||||||||1
1607722680000|2020-12-11 21:38:00|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1
1607722690000|2020-12-11 21:38:10|||||||||100
1607722700000|2020-12-11 21:38:20|1912.4|1912.1|1913|1912.7|1913|1912.7|1912.4|1912.1|8
1607722720000|2020-12-11 21:38:40|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|12
1607722730000|2020-12-11 21:38:50|||||||||4
1607722740000|2020-12-11 21:39:00|||||||||7
1607722750000|2020-12-11 21:39:10|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1
1607722760000|2020-12-11 21:39:20|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|101
1607722790000|2020-12-11 21:39:50|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|2
1607722810000|2020-12-11 21:40:10|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|4
1607722840000|2020-12-11 21:40:40|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|1912.4|1912.1|18
1607722870000|2020-12-11 21:41:10|||||||||12
1607722880000|2020-12-11 21:41:20|||||||||6
1607722900000|2020-12-11 21:41:40|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|3
1607722910000|2020-12-11 21:41:50|||||||||6
1607722920000|2020-12-11 21:42:00|||||||||1
1607722930000|2020-12-11 21:42:10|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1
1607723020000|2020-12-11 21:43:40|1912.7|1912.4|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|2
1607723110000|2020-12-11 21:45:10|||||||||2
1607723140000|2020-12-11 21:45:40|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|1912.7|1912.4|3
1607723160000|2020-12-11 21:46:00|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|3
1607723170000|2020-12-11 21:46:10|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.8|1912.5|7
1607723240000|2020-12-11 21:47:20|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|3
1607723270000|2020-12-11 21:47:50|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|10
1607723290000|2020-12-11 21:48:10|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1913|1912.7|2
1607723310000|2020-12-11 21:48:30|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|2
1607723370000|2020-12-11 21:49:30|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1
1607723390000|2020-12-11 21:49:50|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1
1607723400000|2020-12-11 21:50:00|||||||||9
1607723430000|2020-12-11 21:50:30|1913.3|1913|1913.3|1913|1913.3|1913|1913.3|1913|18
1607723450000|2020-12-11 21:50:50|||||||||1
1607723490000|2020-12-11 21:51:30|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|2
1607723510000|2020-12-11 21:51:50|||||||||1
1607723520000|2020-12-11 21:52:00|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|2
1607723540000|2020-12-11 21:52:20|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|2
1607723550000|2020-12-11 21:52:30|||||||||5
1607723580000|2020-12-11 21:53:00|1913.3|1913|1913.1|1912.8|1913.3|1913|1913.1|1912.8|8
1607723640000|2020-12-11 21:54:00|||||||||1
1607723660000|2020-12-11 21:54:20|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|4
1607723680000|2020-12-11 21:54:40|||||||||21
1607723690000|2020-12-11 21:54:50|||||||||3
1607723700000|2020-12-11 21:55:00|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|4
1607723710000|2020-12-11 21:55:10|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|1912.8|1912.5|4
1607723730000|2020-12-11 21:55:30|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1
1607723740000|2020-12-11 21:55:40|1913|1912.7|1913|1912.7|1913|1912.7|1913|1912.7|1
1607723760000|2020-12-11 21:56:00|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|3
1607723770000|2020-12-11 21:56:10|||||||||1
1607723810000|2020-12-11 21:56:50|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1
1607723820000|2020-12-11 21:57:00|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|1913.1|1912.8|3
1607723830000|2020-12-11 21:57:10|1913|1912.7|1912.4|1912.1|1913|1912.7|1912.4|1912.1|73
1607723840000|2020-12-11 21:57:20|1912.2|1911.9|1912.3|1912|1912.3|1912|1912.2|1911.9|9
1607723880000|2020-12-11 21:58:00|1912.1|1911.8|1912.6|1912.3|1912.6|1912.3|1912.1|1911.8|7
1607723890000|2020-12-11 21:58:10|1912.5|1912.2|1912.9|1912.6|1912.9|1912.6|1912.5|1912.2|17
1607723900000|2020-12-11 21:58:20|1913|1912.7|1913.1|1912.8|1913.1|1912.8|1913|1912.7|36
1607723920000|2020-12-11 21:58:40|1913.4|1913.1|1913.7|1913.4|1913.7|1913.4|1913.4|1913.1|11
1607723930000|2020-12-11 21:58:50|1913.6|1913.3|1913.4|1913.1|1913.6|1913.3|1913.4|1913.1|74
1607723940000|2020-12-11 21:59:00|1913.3|1913|1913.4|1913.1|1913.4|1913.1|1913.3|1913|70
1607723950000|2020-12-11 21:59:10|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|1913.2|1912.9|2
1607723960000|2020-12-11 21:59:20|1913.3|1913|1913.9|1913.6|1914.1|1913.8|1913.2|1912.9|26
1607723970000|2020-12-11 21:59:30|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913|1912.7|37
1607723980000|2020-12-11 21:59:40|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.4|1913.1|14
1607723990000|2020-12-11 21:59:50|1913.9|1913.6|1913.7|1912.9|1913.9|1913.6|1912|1911.7|23
1607900410000|2020-12-13 23:00:10|1913.8|1913|1925.9|1925.6|1927.1|1926.8|1913.8|1913|18
1607900420000|2020-12-13 23:00:20|1923.8|1923.5|1923.3|1923|1925.2|1924.9|1923.3|1923|54
1607900430000|2020-12-13 23:00:30|1923.4|1923.1|1923.5|1923.2|1923.5|1923.2|1923|1922.7|12
1607900440000|2020-12-13 23:00:40|1925.2|1924.9|1925.8|1925.5|1925.8|1925.5|1925.2|1924.9|4
1607900450000|2020-12-13 23:00:50|1925.6|1925.3|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|18
1607900460000|2020-12-13 23:01:00|1925.2|1924.9|1925.7|1925.4|1925.8|1925.5|1925.2|1924.9|11
1607900470000|2020-12-13 23:01:10|1925.4|1925.1|1925.1|1924.8|1925.4|1925.1|1925.1|1924.8|2
1607900480000|2020-12-13 23:01:20|1924.9|1924.6|1924.9|1924.6|1925|1924.7|1924.9|1924.6|5
1607900490000|2020-12-13 23:01:30|1925.4|1925.1|1924.8|1924.5|1925.4|1925.1|1924.4|1924.1|6
1607900500000|2020-12-13 23:01:40|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607900510000|2020-12-13 23:01:50|||||||||1
1607900520000|2020-12-13 23:02:00|1925.6|1925.3|1926|1925.7|1926|1925.7|1925.5|1925.2|7
1607900530000|2020-12-13 23:02:10|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|4
1607900540000|2020-12-13 23:02:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.3|1926|3
1607900560000|2020-12-13 23:02:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607900570000|2020-12-13 23:02:50|||||||||1
1607900580000|2020-12-13 23:03:00|1925.4|1925.1|1924.9|1924.6|1925.4|1925.1|1924.9|1924.6|3
1607900590000|2020-12-13 23:03:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|3
1607900620000|2020-12-13 23:03:40|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1607900630000|2020-12-13 23:03:50|1925.7|1925.4|1926.4|1926.1|1926.4|1926.1|1925.7|1925.4|5
1607900640000|2020-12-13 23:04:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607900650000|2020-12-13 23:04:10|||||||||1
1607900660000|2020-12-13 23:04:20|1926.9|1926.6|1926.7|1926.4|1927|1926.7|1926.7|1926.4|8
1607900670000|2020-12-13 23:04:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607900680000|2020-12-13 23:04:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607900690000|2020-12-13 23:04:50|1926.8|1926.5|1927.6|1927.3|1927.6|1927.3|1926.8|1926.5|5
1607900700000|2020-12-13 23:05:00|1927.9|1927.6|1927.8|1927.5|1928.1|1927.8|1927.7|1927.4|9
1607900710000|2020-12-13 23:05:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607900720000|2020-12-13 23:05:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607900730000|2020-12-13 23:05:30|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|2
1607900740000|2020-12-13 23:05:40|||||||||1
1607900750000|2020-12-13 23:05:50|1926.9|1926.6|1926.6|1926.3|1926.9|1926.6|1926.6|1926.3|6
1607900780000|2020-12-13 23:06:20|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.5|1926.2|3
1607900800000|2020-12-13 23:06:40|1926.3|1926|1926.5|1926.2|1926.5|1926.2|1926.3|1926|3
1607900810000|2020-12-13 23:06:50|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|3
1607900820000|2020-12-13 23:07:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607900830000|2020-12-13 23:07:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607900840000|2020-12-13 23:07:20|1928.6|1928.3|1928.6|1928.3|1929|1928.7|1927.9|1927.6|20
1607900850000|2020-12-13 23:07:30|1928.5|1928.2|1929|1928.7|1929.2|1928.9|1928.5|1928.2|6
1607900860000|2020-12-13 23:07:40|1929.2|1928.9|1928.6|1928.3|1929.3|1929|1928.6|1928.3|5
1607900870000|2020-12-13 23:07:50|1928.2|1927.9|1928.6|1928.3|1928.6|1928.3|1928.1|1927.8|11
1607900880000|2020-12-13 23:08:00|1929|1928.7|1929.4|1929.1|1929.4|1929.1|1929|1928.7|11
1607900890000|2020-12-13 23:08:10|1929.3|1929|1928.6|1928.3|1929.4|1929.1|1928.4|1928.1|8
1607900900000|2020-12-13 23:08:20|1928.3|1928|1929.1|1928.8|1929.1|1928.8|1928.3|1928|4
1607900910000|2020-12-13 23:08:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|6
1607900920000|2020-12-13 23:08:40|1928.7|1928.4|1928.3|1928|1928.7|1928.4|1928.3|1928|68
1607900930000|2020-12-13 23:08:50|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|6
1607900940000|2020-12-13 23:09:00|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|3
1607900950000|2020-12-13 23:09:10|1928.8|1928.5|1928.3|1928|1928.8|1928.5|1928.3|1928|2
1607900960000|2020-12-13 23:09:20|1928.4|1928.1|1928.8|1928.5|1928.8|1928.5|1928.4|1928.1|2
1607900980000|2020-12-13 23:09:40|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|3
1607901000000|2020-12-13 23:10:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607901010000|2020-12-13 23:10:10|||||||||1
1607901020000|2020-12-13 23:10:20|1928.3|1928|1928.1|1927.8|1928.3|1928|1928.1|1927.8|5
1607901060000|2020-12-13 23:11:00|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607901100000|2020-12-13 23:11:40|||||||||1
1607901130000|2020-12-13 23:12:10|1927.4|1927.1|1927.1|1926.8|1927.4|1927.1|1927.1|1926.8|2
1607901140000|2020-12-13 23:12:20|1927.4|1927.1|1927.2|1926.9|1927.4|1927.1|1927|1926.7|8
1607901150000|2020-12-13 23:12:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607901160000|2020-12-13 23:12:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607901180000|2020-12-13 23:13:00|||||||||1
1607901190000|2020-12-13 23:13:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607901200000|2020-12-13 23:13:20|||||||||1
1607901220000|2020-12-13 23:13:40|1927.5|1927.2|1927.2|1926.9|1927.5|1927.2|1927.2|1926.9|3
1607901230000|2020-12-13 23:13:50|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|4
1607901240000|2020-12-13 23:14:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607901250000|2020-12-13 23:14:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607901260000|2020-12-13 23:14:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607901280000|2020-12-13 23:14:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607901310000|2020-12-13 23:15:10|1926.3|1926|1927.3|1927|1927.3|1927|1926.3|1926|6
1607901320000|2020-12-13 23:15:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607901330000|2020-12-13 23:15:30|1927.3|1927|1927.6|1927.3|1927.6|1927.3|1927.3|1927|4
1607901340000|2020-12-13 23:15:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607901350000|2020-12-13 23:15:50|||||||||1
1607901440000|2020-12-13 23:17:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607901480000|2020-12-13 23:18:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607901500000|2020-12-13 23:18:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607901510000|2020-12-13 23:18:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607901560000|2020-12-13 23:19:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607901580000|2020-12-13 23:19:40|||||||||1
1607901590000|2020-12-13 23:19:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607901600000|2020-12-13 23:20:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607901610000|2020-12-13 23:20:10|1927|1926.7|1926.8|1926.5|1927|1926.7|1926.8|1926.5|4
1607901620000|2020-12-13 23:20:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607901640000|2020-12-13 23:20:40|1927|1926.7|1927.4|1927.1|1927.4|1927.1|1927|1926.7|10
1607901650000|2020-12-13 23:20:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607901660000|2020-12-13 23:21:00|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|4
1607901680000|2020-12-13 23:21:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607901690000|2020-12-13 23:21:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607901700000|2020-12-13 23:21:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607901720000|2020-12-13 23:22:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607901730000|2020-12-13 23:22:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607901740000|2020-12-13 23:22:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607901750000|2020-12-13 23:22:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|3
1607901770000|2020-12-13 23:22:50|1927.2|1926.9|1927|1926.7|1927.2|1926.9|1927|1926.7|4
1607901780000|2020-12-13 23:23:00|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|2
1607901790000|2020-12-13 23:23:10|1926.7|1926.4|1927.2|1926.9|1927.2|1926.9|1926.7|1926.4|11
1607901800000|2020-12-13 23:23:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607901810000|2020-12-13 23:23:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607901820000|2020-12-13 23:23:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607901840000|2020-12-13 23:24:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607901850000|2020-12-13 23:24:10|1927|1926.7|1927.2|1926.9|1927.2|1926.9|1927|1926.7|17
1607901860000|2020-12-13 23:24:20|||||||||2
1607901910000|2020-12-13 23:25:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607901920000|2020-12-13 23:25:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607901930000|2020-12-13 23:25:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607901980000|2020-12-13 23:26:20|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|2
1607902040000|2020-12-13 23:27:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607902080000|2020-12-13 23:28:00|||||||||1
1607902090000|2020-12-13 23:28:10|1926.7|1926.4|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|4
1607902100000|2020-12-13 23:28:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607902110000|2020-12-13 23:28:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607902140000|2020-12-13 23:29:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607902150000|2020-12-13 23:29:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607902160000|2020-12-13 23:29:20|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607902180000|2020-12-13 23:29:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607902200000|2020-12-13 23:30:00|1926.5|1926.2|1926.3|1926|1926.5|1926.2|1926.1|1925.8|5
1607902210000|2020-12-13 23:30:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1607902220000|2020-12-13 23:30:20|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|3
1607902240000|2020-12-13 23:30:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607902250000|2020-12-13 23:30:50|1925.9|1925.6|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|5
1607902260000|2020-12-13 23:31:00|1925.7|1925.4|1925.4|1925.1|1925.8|1925.5|1925.4|1925.1|22
1607902270000|2020-12-13 23:31:10|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|4
1607902280000|2020-12-13 23:31:20|||||||||2
1607902310000|2020-12-13 23:31:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607902320000|2020-12-13 23:32:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|5
1607902330000|2020-12-13 23:32:10|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|3
1607902340000|2020-12-13 23:32:20|||||||||1
1607902350000|2020-12-13 23:32:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607902360000|2020-12-13 23:32:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607902390000|2020-12-13 23:33:10|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|2
1607902400000|2020-12-13 23:33:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607902410000|2020-12-13 23:33:30|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607902440000|2020-12-13 23:34:00|||||||||1
1607902450000|2020-12-13 23:34:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|3
1607902460000|2020-12-13 23:34:20|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.6|1925.3|2
1607902480000|2020-12-13 23:34:40|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|16
1607902530000|2020-12-13 23:35:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|2
1607902580000|2020-12-13 23:36:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607902610000|2020-12-13 23:36:50|||||||||2
1607902630000|2020-12-13 23:37:10|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|2
1607902640000|2020-12-13 23:37:20|||||||||1
1607902650000|2020-12-13 23:37:30|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1607902690000|2020-12-13 23:38:10|||||||||1
1607902700000|2020-12-13 23:38:20|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607902720000|2020-12-13 23:38:40|||||||||3
1607902750000|2020-12-13 23:39:10|1925.5|1925.2|1925.4|1925.1|1925.5|1925.2|1925.4|1925.1|2
1607902800000|2020-12-13 23:40:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1607902810000|2020-12-13 23:40:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|2
1607902820000|2020-12-13 23:40:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1607902840000|2020-12-13 23:40:40|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|4
1607902850000|2020-12-13 23:40:50|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607902870000|2020-12-13 23:41:10|||||||||5
1607902900000|2020-12-13 23:41:40|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.3|1925|4
1607902910000|2020-12-13 23:41:50|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1607902930000|2020-12-13 23:42:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607902970000|2020-12-13 23:42:50|1925.5|1925.2|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|4
1607902980000|2020-12-13 23:43:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1607903010000|2020-12-13 23:43:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607903030000|2020-12-13 23:43:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607903040000|2020-12-13 23:44:00|1924.4|1924.1|1924.3|1924|1924.4|1924.1|1924.3|1924|7
1607903050000|2020-12-13 23:44:10|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|2
1607903060000|2020-12-13 23:44:20|1924.1|1923.8|1924.3|1924|1924.6|1924.3|1924.1|1923.8|12
1607903070000|2020-12-13 23:44:30|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|2
1607903080000|2020-12-13 23:44:40|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607903090000|2020-12-13 23:44:50|||||||||1
1607903100000|2020-12-13 23:45:00|1924.6|1924.3|1924.1|1923.8|1924.6|1924.3|1924.1|1923.8|7
1607903110000|2020-12-13 23:45:10|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|3
1607903120000|2020-12-13 23:45:20|1924.1|1923.8|1924.3|1924|1924.3|1924|1924.1|1923.8|4
1607903130000|2020-12-13 23:45:30|||||||||2
1607903140000|2020-12-13 23:45:40|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607903150000|2020-12-13 23:45:50|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607903160000|2020-12-13 23:46:00|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|2
1607903170000|2020-12-13 23:46:10|||||||||1
1607903180000|2020-12-13 23:46:20|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.3|1924|2
1607903210000|2020-12-13 23:46:50|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.9|1924.6|5
1607903220000|2020-12-13 23:47:00|||||||||2
1607903240000|2020-12-13 23:47:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607903250000|2020-12-13 23:47:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|4
1607903270000|2020-12-13 23:47:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|3
1607903280000|2020-12-13 23:48:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1607903290000|2020-12-13 23:48:10|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|2
1607903300000|2020-12-13 23:48:20|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|2
1607903330000|2020-12-13 23:48:50|1925|1924.7|1924.8|1924.5|1925|1924.7|1924.7|1924.4|5
1607903350000|2020-12-13 23:49:10|||||||||1
1607903380000|2020-12-13 23:49:40|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.6|1924.3|3
1607903390000|2020-12-13 23:49:50|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.7|1924.4|8
1607903420000|2020-12-13 23:50:20|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607903430000|2020-12-13 23:50:30|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1607903440000|2020-12-13 23:50:40|1925.6|1925.3|1925.8|1925.5|1925.8|1925.5|1925.6|1925.3|4
1607903470000|2020-12-13 23:51:10|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|11
1607903480000|2020-12-13 23:51:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607903500000|2020-12-13 23:51:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607903520000|2020-12-13 23:52:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607903530000|2020-12-13 23:52:10|1926.6|1926.3|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|4
1607903540000|2020-12-13 23:52:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607903550000|2020-12-13 23:52:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607903560000|2020-12-13 23:52:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607903580000|2020-12-13 23:53:00|1927|1926.7|1926.8|1926.5|1927|1926.7|1926.8|1926.5|2
1607903590000|2020-12-13 23:53:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607903600000|2020-12-13 23:53:20|||||||||1
1607903610000|2020-12-13 23:53:30|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|3
1607903620000|2020-12-13 23:53:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607903630000|2020-12-13 23:53:50|1926.5|1926.2|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|3
1607903640000|2020-12-13 23:54:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607903660000|2020-12-13 23:54:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607903680000|2020-12-13 23:54:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607903690000|2020-12-13 23:54:50|||||||||2
1607903700000|2020-12-13 23:55:00|1926.7|1926.4|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|4
1607903710000|2020-12-13 23:55:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607903730000|2020-12-13 23:55:30|||||||||3
1607903750000|2020-12-13 23:55:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607903760000|2020-12-13 23:56:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607903790000|2020-12-13 23:56:30|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.7|1926.4|6
1607903810000|2020-12-13 23:56:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|4
1607903830000|2020-12-13 23:57:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607903840000|2020-12-13 23:57:20|||||||||1
1607903850000|2020-12-13 23:57:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607903870000|2020-12-13 23:57:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607903900000|2020-12-13 23:58:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607903930000|2020-12-13 23:58:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607903950000|2020-12-13 23:59:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|10
1607903960000|2020-12-13 23:59:20|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607903990000|2020-12-13 23:59:50|||||||||1
1607904000000|2020-12-14 00:00:00|1927.3|1927|1927|1926.7|1927.4|1927.1|1927|1926.7|25
1607904010000|2020-12-14 00:00:10|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|2
1607904020000|2020-12-14 00:00:20|||||||||10
1607904050000|2020-12-14 00:00:50|1927.1|1926.8|1927|1926.7|1927.2|1926.9|1927|1926.7|7
1607904060000|2020-12-14 00:01:00|||||||||1
1607904070000|2020-12-14 00:01:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607904120000|2020-12-14 00:02:00|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|2
1607904130000|2020-12-14 00:02:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|12
1607904140000|2020-12-14 00:02:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607904150000|2020-12-14 00:02:30|||||||||1
1607904170000|2020-12-14 00:02:50|||||||||1
1607904190000|2020-12-14 00:03:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607904210000|2020-12-14 00:03:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|6
1607904230000|2020-12-14 00:03:50|||||||||1
1607904340000|2020-12-14 00:05:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607904350000|2020-12-14 00:05:50|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.3|1927|3
1607904370000|2020-12-14 00:06:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607904380000|2020-12-14 00:06:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607904390000|2020-12-14 00:06:30|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|3
1607904400000|2020-12-14 00:06:40|1926.6|1926.3|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|3
1607904410000|2020-12-14 00:06:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607904490000|2020-12-14 00:08:10|1926.1|1925.8|1926.3|1926|1926.3|1926|1925.7|1925.4|7
1607904540000|2020-12-14 00:09:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607904550000|2020-12-14 00:09:10|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|2
1607904590000|2020-12-14 00:09:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607904600000|2020-12-14 00:10:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607904670000|2020-12-14 00:11:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607904680000|2020-12-14 00:11:20|||||||||1
1607904690000|2020-12-14 00:11:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607904700000|2020-12-14 00:11:40|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|3
1607904710000|2020-12-14 00:11:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607904740000|2020-12-14 00:12:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607904750000|2020-12-14 00:12:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607904770000|2020-12-14 00:12:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607904800000|2020-12-14 00:13:20|||||||||1
1607904820000|2020-12-14 00:13:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607904850000|2020-12-14 00:14:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|7
1607904870000|2020-12-14 00:14:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607904880000|2020-12-14 00:14:40|||||||||1
1607904890000|2020-12-14 00:14:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|5
1607904900000|2020-12-14 00:15:00|||||||||1
1607904910000|2020-12-14 00:15:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1607904930000|2020-12-14 00:15:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607904950000|2020-12-14 00:15:50|||||||||1
1607904960000|2020-12-14 00:16:00|||||||||1
1607904990000|2020-12-14 00:16:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607905030000|2020-12-14 00:17:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607905080000|2020-12-14 00:18:00|||||||||1
1607905090000|2020-12-14 00:18:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607905110000|2020-12-14 00:18:30|||||||||1
1607905130000|2020-12-14 00:18:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607905140000|2020-12-14 00:19:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607905160000|2020-12-14 00:19:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607905170000|2020-12-14 00:19:30|||||||||2
1607905190000|2020-12-14 00:19:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607905260000|2020-12-14 00:21:00|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|4
1607905310000|2020-12-14 00:21:50|1928.1|1927.8|1928.3|1928|1928.3|1928|1927.9|1927.6|11
1607905320000|2020-12-14 00:22:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|13
1607905340000|2020-12-14 00:22:20|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|20
1607905350000|2020-12-14 00:22:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607905360000|2020-12-14 00:22:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607905370000|2020-12-14 00:22:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607905400000|2020-12-14 00:23:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607905470000|2020-12-14 00:24:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607905490000|2020-12-14 00:24:50|1928|1927.7|1927.7|1927.4|1928|1927.7|1927.7|1927.4|7
1607905500000|2020-12-14 00:25:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607905530000|2020-12-14 00:25:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|6
1607905570000|2020-12-14 00:26:10|1927.9|1927.6|1928|1927.7|1928.2|1927.9|1927.9|1927.6|7
1607905600000|2020-12-14 00:26:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607905610000|2020-12-14 00:26:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607905620000|2020-12-14 00:27:00|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|3
1607905630000|2020-12-14 00:27:10|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.4|1927.1|5
1607905640000|2020-12-14 00:27:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607905650000|2020-12-14 00:27:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607905660000|2020-12-14 00:27:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607905800000|2020-12-14 00:30:00|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|4
1607905810000|2020-12-14 00:30:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607905830000|2020-12-14 00:30:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607905890000|2020-12-14 00:31:30|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|2
1607905940000|2020-12-14 00:32:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607905970000|2020-12-14 00:32:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607906000000|2020-12-14 00:33:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607906010000|2020-12-14 00:33:30|||||||||8
1607906030000|2020-12-14 00:33:50|1926.8|1926.5|1927|1926.7|1927|1926.7|1926.8|1926.5|6
1607906040000|2020-12-14 00:34:00|||||||||1
1607906100000|2020-12-14 00:35:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|2
1607906270000|2020-12-14 00:37:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607906340000|2020-12-14 00:39:00|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|5
1607906370000|2020-12-14 00:39:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607906390000|2020-12-14 00:39:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607906400000|2020-12-14 00:40:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607906440000|2020-12-14 00:40:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607906450000|2020-12-14 00:40:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607906580000|2020-12-14 00:43:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1607906610000|2020-12-14 00:43:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607906620000|2020-12-14 00:43:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607906630000|2020-12-14 00:43:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|6
1607906640000|2020-12-14 00:44:00|1925.7|1925.4|1925.6|1925.3|1925.9|1925.6|1925.6|1925.3|5
1607906650000|2020-12-14 00:44:10|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1607906660000|2020-12-14 00:44:20|||||||||1
1607906670000|2020-12-14 00:44:30|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607906690000|2020-12-14 00:44:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607906700000|2020-12-14 00:45:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607906740000|2020-12-14 00:45:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607906760000|2020-12-14 00:46:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607906810000|2020-12-14 00:46:50|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|2
1607906820000|2020-12-14 00:47:00|||||||||2
1607906830000|2020-12-14 00:47:10|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|2
1607906850000|2020-12-14 00:47:30|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|4
1607906860000|2020-12-14 00:47:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607906870000|2020-12-14 00:47:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607906880000|2020-12-14 00:48:00|1926.6|1926.3|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|3
1607906890000|2020-12-14 00:48:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607906910000|2020-12-14 00:48:30|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|2
1607906920000|2020-12-14 00:48:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607906960000|2020-12-14 00:49:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607906970000|2020-12-14 00:49:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607906980000|2020-12-14 00:49:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607907000000|2020-12-14 00:50:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|2
1607907010000|2020-12-14 00:50:10|||||||||1
1607907020000|2020-12-14 00:50:20|1927.4|1927.1|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|5
1607907040000|2020-12-14 00:50:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607907090000|2020-12-14 00:51:30|||||||||2
1607907110000|2020-12-14 00:51:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607907140000|2020-12-14 00:52:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607907150000|2020-12-14 00:52:30|||||||||1
1607907160000|2020-12-14 00:52:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607907170000|2020-12-14 00:52:50|||||||||1
1607907260000|2020-12-14 00:54:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607907300000|2020-12-14 00:55:00|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|5
1607907330000|2020-12-14 00:55:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607907350000|2020-12-14 00:55:50|||||||||18
1607907360000|2020-12-14 00:56:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607907430000|2020-12-14 00:57:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607907470000|2020-12-14 00:57:50|||||||||3
1607907500000|2020-12-14 00:58:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607907510000|2020-12-14 00:58:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607907520000|2020-12-14 00:58:40|||||||||1
1607907540000|2020-12-14 00:59:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607907550000|2020-12-14 00:59:10|1926.2|1925.9|1926|1925.7|1926.2|1925.9|1926|1925.7|2
1607907570000|2020-12-14 00:59:30|||||||||1
1607907590000|2020-12-14 00:59:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607907600000|2020-12-14 01:00:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607907610000|2020-12-14 01:00:10|1926.3|1926|1926.6|1926.3|1926.6|1926.3|1926.3|1926|4
1607907620000|2020-12-14 01:00:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607907630000|2020-12-14 01:00:30|1926.6|1926.3|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|6
1607907640000|2020-12-14 01:00:40|||||||||2
1607907670000|2020-12-14 01:01:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1607907680000|2020-12-14 01:01:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1607907700000|2020-12-14 01:01:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607907720000|2020-12-14 01:02:00|1926.1|1925.8|1926.7|1926.4|1926.7|1926.4|1926.1|1925.8|5
1607907730000|2020-12-14 01:02:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607907740000|2020-12-14 01:02:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607907750000|2020-12-14 01:02:30|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|3
1607907760000|2020-12-14 01:02:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607907780000|2020-12-14 01:03:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607907790000|2020-12-14 01:03:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607907810000|2020-12-14 01:03:30|||||||||1
1607907840000|2020-12-14 01:04:00|||||||||1
1607907880000|2020-12-14 01:04:40|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|3
1607907900000|2020-12-14 01:05:00|||||||||1
1607907920000|2020-12-14 01:05:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607908000000|2020-12-14 01:06:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607908010000|2020-12-14 01:06:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607908060000|2020-12-14 01:07:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607908080000|2020-12-14 01:08:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607908090000|2020-12-14 01:08:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607908100000|2020-12-14 01:08:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607908150000|2020-12-14 01:09:10|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|2
1607908170000|2020-12-14 01:09:30|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|5
1607908180000|2020-12-14 01:09:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607908200000|2020-12-14 01:10:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607908210000|2020-12-14 01:10:10|||||||||1
1607908240000|2020-12-14 01:10:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1607908250000|2020-12-14 01:10:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607908260000|2020-12-14 01:11:00|||||||||1
1607908280000|2020-12-14 01:11:20|1926.6|1926.3|1926.3|1926|1926.6|1926.3|1926.3|1926|8
1607908290000|2020-12-14 01:11:30|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607908320000|2020-12-14 01:12:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607908330000|2020-12-14 01:12:10|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|8
1607908340000|2020-12-14 01:12:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607908350000|2020-12-14 01:12:30|1927.3|1927|1927.5|1927.2|1927.5|1927.2|1927.3|1927|11
1607908360000|2020-12-14 01:12:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607908400000|2020-12-14 01:13:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|4
1607908410000|2020-12-14 01:13:30|||||||||1
1607908420000|2020-12-14 01:13:40|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|2
1607908430000|2020-12-14 01:13:50|||||||||1
1607908440000|2020-12-14 01:14:00|1927.7|1927.4|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|3
1607908450000|2020-12-14 01:14:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607908460000|2020-12-14 01:14:20|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1927.7|1927.4|2
1607908470000|2020-12-14 01:14:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607908490000|2020-12-14 01:14:50|||||||||1
1607908500000|2020-12-14 01:15:00|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|7
1607908510000|2020-12-14 01:15:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607908520000|2020-12-14 01:15:20|||||||||1
1607908540000|2020-12-14 01:15:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607908550000|2020-12-14 01:15:50|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|2
1607908560000|2020-12-14 01:16:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607908590000|2020-12-14 01:16:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607908600000|2020-12-14 01:16:40|1927.9|1927.6|1927.6|1927.3|1927.9|1927.6|1927.6|1927.3|8
1607908610000|2020-12-14 01:16:50|1927.5|1927.2|1927.5|1927.2|1927.7|1927.4|1927.5|1927.2|7
1607908620000|2020-12-14 01:17:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|2
1607908650000|2020-12-14 01:17:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607908660000|2020-12-14 01:17:40|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|2
1607908670000|2020-12-14 01:17:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607908680000|2020-12-14 01:18:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607908720000|2020-12-14 01:18:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607908730000|2020-12-14 01:18:50|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|2
1607908740000|2020-12-14 01:19:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607908750000|2020-12-14 01:19:10|||||||||2
1607908760000|2020-12-14 01:19:20|||||||||1
1607908780000|2020-12-14 01:19:40|||||||||2
1607908800000|2020-12-14 01:20:00|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|2
1607908840000|2020-12-14 01:20:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607908850000|2020-12-14 01:20:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607908870000|2020-12-14 01:21:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607908980000|2020-12-14 01:23:00|||||||||3
1607909020000|2020-12-14 01:23:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607909040000|2020-12-14 01:24:00|||||||||1
1607909070000|2020-12-14 01:24:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607909080000|2020-12-14 01:24:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909100000|2020-12-14 01:25:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607909130000|2020-12-14 01:25:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909160000|2020-12-14 01:26:00|||||||||1
1607909180000|2020-12-14 01:26:20|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607909210000|2020-12-14 01:26:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607909230000|2020-12-14 01:27:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909250000|2020-12-14 01:27:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607909320000|2020-12-14 01:28:40|||||||||7
1607909340000|2020-12-14 01:29:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909350000|2020-12-14 01:29:10|||||||||1
1607909360000|2020-12-14 01:29:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607909390000|2020-12-14 01:29:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909400000|2020-12-14 01:30:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607909430000|2020-12-14 01:30:30|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|4
1607909440000|2020-12-14 01:30:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607909450000|2020-12-14 01:30:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909460000|2020-12-14 01:31:00|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|2
1607909500000|2020-12-14 01:31:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|3
1607909510000|2020-12-14 01:31:50|1927|1926.7|1926.7|1926.4|1927|1926.7|1926.7|1926.4|3
1607909530000|2020-12-14 01:32:10|||||||||2
1607909540000|2020-12-14 01:32:20|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|3
1607909560000|2020-12-14 01:32:40|||||||||2
1607909580000|2020-12-14 01:33:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607909600000|2020-12-14 01:33:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607909610000|2020-12-14 01:33:30|||||||||1
1607909620000|2020-12-14 01:33:40|||||||||1
1607909630000|2020-12-14 01:33:50|||||||||1
1607909640000|2020-12-14 01:34:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607909650000|2020-12-14 01:34:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|4
1607909660000|2020-12-14 01:34:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607909680000|2020-12-14 01:34:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607909690000|2020-12-14 01:34:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607909700000|2020-12-14 01:35:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|3
1607909710000|2020-12-14 01:35:10|||||||||1
1607909730000|2020-12-14 01:35:30|||||||||1
1607909760000|2020-12-14 01:36:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607909780000|2020-12-14 01:36:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607909790000|2020-12-14 01:36:30|||||||||1
1607909800000|2020-12-14 01:36:40|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1926.9|1926.6|4
1607909830000|2020-12-14 01:37:10|||||||||1
1607909850000|2020-12-14 01:37:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607909860000|2020-12-14 01:37:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1607909870000|2020-12-14 01:37:50|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|2
1607909890000|2020-12-14 01:38:10|1927.7|1927.4|1927.5|1927.2|1927.7|1927.4|1927.4|1927.1|5
1607909900000|2020-12-14 01:38:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607909910000|2020-12-14 01:38:30|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|3
1607909920000|2020-12-14 01:38:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607909930000|2020-12-14 01:38:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607909950000|2020-12-14 01:39:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607909970000|2020-12-14 01:39:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607909980000|2020-12-14 01:39:40|||||||||1
1607910000000|2020-12-14 01:40:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607910040000|2020-12-14 01:40:40|1927.6|1927.3|1927.3|1927|1927.6|1927.3|1927.2|1926.9|5
1607910050000|2020-12-14 01:40:50|||||||||1
1607910070000|2020-12-14 01:41:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607910090000|2020-12-14 01:41:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607910110000|2020-12-14 01:41:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607910120000|2020-12-14 01:42:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607910140000|2020-12-14 01:42:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|3
1607910150000|2020-12-14 01:42:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|8
1607910170000|2020-12-14 01:42:50|||||||||1
1607910180000|2020-12-14 01:43:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607910210000|2020-12-14 01:43:30|||||||||2
1607910230000|2020-12-14 01:43:50|||||||||1
1607910240000|2020-12-14 01:44:00|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607910250000|2020-12-14 01:44:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1607910270000|2020-12-14 01:44:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607910280000|2020-12-14 01:44:40|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|2
1607910300000|2020-12-14 01:45:00|||||||||1
1607910320000|2020-12-14 01:45:20|||||||||1
1607910330000|2020-12-14 01:45:30|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|4
1607910350000|2020-12-14 01:45:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607910400000|2020-12-14 01:46:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607910430000|2020-12-14 01:47:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607910440000|2020-12-14 01:47:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607910450000|2020-12-14 01:47:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607910460000|2020-12-14 01:47:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607910470000|2020-12-14 01:47:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607910480000|2020-12-14 01:48:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607910520000|2020-12-14 01:48:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607910540000|2020-12-14 01:49:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607910560000|2020-12-14 01:49:20|||||||||1
1607910590000|2020-12-14 01:49:50|||||||||1
1607910600000|2020-12-14 01:50:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607910620000|2020-12-14 01:50:20|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|2
1607910630000|2020-12-14 01:50:30|||||||||1
1607910640000|2020-12-14 01:50:40|||||||||1
1607910660000|2020-12-14 01:51:00|1927.7|1927.4|1927.6|1927.3|1927.7|1927.4|1927.6|1927.3|2
1607910670000|2020-12-14 01:51:10|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|2
1607910680000|2020-12-14 01:51:20|||||||||1
1607910690000|2020-12-14 01:51:30|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|3
1607910800000|2020-12-14 01:53:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607910830000|2020-12-14 01:53:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607910850000|2020-12-14 01:54:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607910870000|2020-12-14 01:54:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607910890000|2020-12-14 01:54:50|||||||||2
1607910900000|2020-12-14 01:55:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607910910000|2020-12-14 01:55:10|||||||||1
1607910940000|2020-12-14 01:55:40|||||||||1
1607910960000|2020-12-14 01:56:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607910970000|2020-12-14 01:56:10|||||||||1
1607910980000|2020-12-14 01:56:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607911000000|2020-12-14 01:56:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607911050000|2020-12-14 01:57:30|||||||||2
1607911060000|2020-12-14 01:57:40|||||||||1
1607911090000|2020-12-14 01:58:10|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|13
1607911110000|2020-12-14 01:58:30|||||||||1
1607911120000|2020-12-14 01:58:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607911140000|2020-12-14 01:59:00|1927|1926.7|1927|1926.7|1927|1926.7|1926.9|1926.6|3
1607911160000|2020-12-14 01:59:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607911190000|2020-12-14 01:59:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607911200000|2020-12-14 02:00:00|||||||||2
1607911210000|2020-12-14 02:00:10|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|2
1607911220000|2020-12-14 02:00:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|3
1607911230000|2020-12-14 02:00:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1607911240000|2020-12-14 02:00:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607911250000|2020-12-14 02:00:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607911260000|2020-12-14 02:01:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607911270000|2020-12-14 02:01:10|||||||||2
1607911290000|2020-12-14 02:01:30|||||||||1
1607911300000|2020-12-14 02:01:40|||||||||3
1607911320000|2020-12-14 02:02:00|||||||||2
1607911440000|2020-12-14 02:04:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607911450000|2020-12-14 02:04:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607911460000|2020-12-14 02:04:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607911480000|2020-12-14 02:04:40|||||||||1
1607911490000|2020-12-14 02:04:50|||||||||2
1607911510000|2020-12-14 02:05:10|||||||||2
1607911550000|2020-12-14 02:05:50|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|3
1607911570000|2020-12-14 02:06:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607911580000|2020-12-14 02:06:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607911620000|2020-12-14 02:07:00|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|2
1607911630000|2020-12-14 02:07:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607911640000|2020-12-14 02:07:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607911660000|2020-12-14 02:07:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607911680000|2020-12-14 02:08:00|||||||||2
1607911690000|2020-12-14 02:08:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607911710000|2020-12-14 02:08:30|||||||||1
1607911760000|2020-12-14 02:09:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607911770000|2020-12-14 02:09:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607911790000|2020-12-14 02:09:50|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|2
1607911810000|2020-12-14 02:10:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607911820000|2020-12-14 02:10:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607911840000|2020-12-14 02:10:40|||||||||1
1607911860000|2020-12-14 02:11:00|1927.8|1927.5|1927.8|1927.5|1928|1927.7|1927.8|1927.5|5
1607911880000|2020-12-14 02:11:20|||||||||1
1607911890000|2020-12-14 02:11:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607911920000|2020-12-14 02:12:00|||||||||1
1607911980000|2020-12-14 02:13:00|||||||||1
1607912000000|2020-12-14 02:13:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607912050000|2020-12-14 02:14:10|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|2
1607912060000|2020-12-14 02:14:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607912080000|2020-12-14 02:14:40|||||||||1
1607912100000|2020-12-14 02:15:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607912120000|2020-12-14 02:15:20|||||||||2
1607912140000|2020-12-14 02:15:40|||||||||1
1607912150000|2020-12-14 02:15:50|||||||||1
1607912160000|2020-12-14 02:16:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912200000|2020-12-14 02:16:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607912210000|2020-12-14 02:16:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912230000|2020-12-14 02:17:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|3
1607912240000|2020-12-14 02:17:20|||||||||2
1607912260000|2020-12-14 02:17:40|||||||||1
1607912280000|2020-12-14 02:18:00|||||||||2
1607912290000|2020-12-14 02:18:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912310000|2020-12-14 02:18:30|||||||||1
1607912340000|2020-12-14 02:19:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|5
1607912350000|2020-12-14 02:19:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607912400000|2020-12-14 02:20:00|||||||||14
1607912440000|2020-12-14 02:20:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607912460000|2020-12-14 02:21:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912500000|2020-12-14 02:21:40|||||||||1
1607912510000|2020-12-14 02:21:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607912520000|2020-12-14 02:22:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607912530000|2020-12-14 02:22:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607912550000|2020-12-14 02:22:30|||||||||1
1607912630000|2020-12-14 02:23:50|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|2
1607912680000|2020-12-14 02:24:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912730000|2020-12-14 02:25:30|||||||||1
1607912750000|2020-12-14 02:25:50|||||||||1
1607912810000|2020-12-14 02:26:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607912830000|2020-12-14 02:27:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912840000|2020-12-14 02:27:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607912850000|2020-12-14 02:27:30|||||||||1
1607912860000|2020-12-14 02:27:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607912900000|2020-12-14 02:28:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607912910000|2020-12-14 02:28:30|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|3
1607912940000|2020-12-14 02:29:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607912950000|2020-12-14 02:29:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607912990000|2020-12-14 02:29:50|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|3
1607913010000|2020-12-14 02:30:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607913040000|2020-12-14 02:30:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607913060000|2020-12-14 02:31:00|||||||||1
1607913070000|2020-12-14 02:31:10|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.2|1926.9|7
1607913100000|2020-12-14 02:31:40|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|2
1607913130000|2020-12-14 02:32:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607913160000|2020-12-14 02:32:40|||||||||1
1607913220000|2020-12-14 02:33:40|||||||||1
1607913240000|2020-12-14 02:34:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|7
1607913260000|2020-12-14 02:34:20|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|2
1607913270000|2020-12-14 02:34:30|||||||||1
1607913360000|2020-12-14 02:36:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607913370000|2020-12-14 02:36:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607913380000|2020-12-14 02:36:20|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|2
1607913390000|2020-12-14 02:36:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607913400000|2020-12-14 02:36:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607913430000|2020-12-14 02:37:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607913440000|2020-12-14 02:37:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607913470000|2020-12-14 02:37:50|||||||||1
1607913490000|2020-12-14 02:38:10|1926.9|1926.6|1926.5|1926.2|1926.9|1926.6|1926.4|1926.1|10
1607913500000|2020-12-14 02:38:20|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|2
1607913520000|2020-12-14 02:38:40|||||||||1
1607913530000|2020-12-14 02:38:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|5
1607913570000|2020-12-14 02:39:30|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|2
1607913590000|2020-12-14 02:39:50|||||||||5
1607913630000|2020-12-14 02:40:30|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|3
1607913640000|2020-12-14 02:40:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607913720000|2020-12-14 02:42:00|||||||||1
1607913730000|2020-12-14 02:42:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607913780000|2020-12-14 02:43:00|||||||||1
1607913790000|2020-12-14 02:43:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607913800000|2020-12-14 02:43:20|||||||||1
1607913830000|2020-12-14 02:43:50|||||||||1
1607913900000|2020-12-14 02:45:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|5
1607913920000|2020-12-14 02:45:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607913940000|2020-12-14 02:45:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607913960000|2020-12-14 02:46:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607913980000|2020-12-14 02:46:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607914020000|2020-12-14 02:47:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607914040000|2020-12-14 02:47:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607914050000|2020-12-14 02:47:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607914060000|2020-12-14 02:47:40|||||||||1
1607914080000|2020-12-14 02:48:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607914150000|2020-12-14 02:49:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1607914160000|2020-12-14 02:49:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607914190000|2020-12-14 02:49:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607914210000|2020-12-14 02:50:10|||||||||1
1607914220000|2020-12-14 02:50:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607914260000|2020-12-14 02:51:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607914290000|2020-12-14 02:51:30|||||||||1
1607914330000|2020-12-14 02:52:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607914350000|2020-12-14 02:52:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607914400000|2020-12-14 02:53:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607914430000|2020-12-14 02:53:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607914520000|2020-12-14 02:55:20|||||||||1
1607914570000|2020-12-14 02:56:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607914580000|2020-12-14 02:56:20|||||||||1
1607914610000|2020-12-14 02:56:50|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|2
1607914620000|2020-12-14 02:57:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607914640000|2020-12-14 02:57:20|||||||||1
1607914680000|2020-12-14 02:58:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607914690000|2020-12-14 02:58:10|||||||||1
1607914700000|2020-12-14 02:58:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607914730000|2020-12-14 02:58:50|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|3
1607914760000|2020-12-14 02:59:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607914770000|2020-12-14 02:59:30|||||||||1
1607914790000|2020-12-14 02:59:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607914800000|2020-12-14 03:00:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|3
1607914810000|2020-12-14 03:00:10|||||||||1
1607914860000|2020-12-14 03:01:00|||||||||2
1607914930000|2020-12-14 03:02:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607914950000|2020-12-14 03:02:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|6
1607914960000|2020-12-14 03:02:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607914990000|2020-12-14 03:03:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607915060000|2020-12-14 03:04:20|||||||||1
1607915100000|2020-12-14 03:05:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607915150000|2020-12-14 03:05:50|||||||||2
1607915170000|2020-12-14 03:06:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607915180000|2020-12-14 03:06:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|3
1607915190000|2020-12-14 03:06:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607915200000|2020-12-14 03:06:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607915210000|2020-12-14 03:06:50|||||||||2
1607915220000|2020-12-14 03:07:00|1926.8|1926.5|1926.4|1926.1|1926.8|1926.5|1926.4|1926.1|4
1607915250000|2020-12-14 03:07:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607915290000|2020-12-14 03:08:10|||||||||2
1607915300000|2020-12-14 03:08:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607915310000|2020-12-14 03:08:30|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|2
1607915320000|2020-12-14 03:08:40|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|3
1607915350000|2020-12-14 03:09:10|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|2
1607915360000|2020-12-14 03:09:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607915370000|2020-12-14 03:09:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607915400000|2020-12-14 03:10:00|1926.5|1926.2|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|4
1607915430000|2020-12-14 03:10:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607915460000|2020-12-14 03:11:00|||||||||1
1607915520000|2020-12-14 03:12:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|5
1607915560000|2020-12-14 03:12:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|6
1607915570000|2020-12-14 03:12:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607915580000|2020-12-14 03:13:00|||||||||1
1607915670000|2020-12-14 03:14:30|||||||||1
1607915700000|2020-12-14 03:15:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1607915720000|2020-12-14 03:15:20|||||||||1
1607915770000|2020-12-14 03:16:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607915820000|2020-12-14 03:17:00|||||||||87
1607915830000|2020-12-14 03:17:10|||||||||2
1607915930000|2020-12-14 03:18:50|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1607915960000|2020-12-14 03:19:20|||||||||1
1607915970000|2020-12-14 03:19:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607915980000|2020-12-14 03:19:40|||||||||1
1607916010000|2020-12-14 03:20:10|||||||||1
1607916020000|2020-12-14 03:20:20|||||||||1
1607916050000|2020-12-14 03:20:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607916090000|2020-12-14 03:21:30|||||||||1
1607916140000|2020-12-14 03:22:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607916150000|2020-12-14 03:22:30|||||||||1
1607916210000|2020-12-14 03:23:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|3
1607916220000|2020-12-14 03:23:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|5
1607916230000|2020-12-14 03:23:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607916260000|2020-12-14 03:24:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607916290000|2020-12-14 03:24:50|||||||||1
1607916310000|2020-12-14 03:25:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607916350000|2020-12-14 03:25:50|||||||||1
1607916370000|2020-12-14 03:26:10|||||||||1
1607916380000|2020-12-14 03:26:20|||||||||4
1607916420000|2020-12-14 03:27:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607916440000|2020-12-14 03:27:20|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|4
1607916520000|2020-12-14 03:28:40|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|4
1607916530000|2020-12-14 03:28:50|||||||||1
1607916540000|2020-12-14 03:29:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607916550000|2020-12-14 03:29:10|||||||||10
1607916560000|2020-12-14 03:29:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607916590000|2020-12-14 03:29:50|||||||||1
1607916600000|2020-12-14 03:30:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607916610000|2020-12-14 03:30:10|||||||||2
1607916670000|2020-12-14 03:31:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607916700000|2020-12-14 03:31:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1607916780000|2020-12-14 03:33:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607916830000|2020-12-14 03:33:50|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|3
1607916840000|2020-12-14 03:34:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607916870000|2020-12-14 03:34:30|||||||||1
1607916880000|2020-12-14 03:34:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607916910000|2020-12-14 03:35:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607917040000|2020-12-14 03:37:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607917050000|2020-12-14 03:37:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1607917100000|2020-12-14 03:38:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607917110000|2020-12-14 03:38:30|||||||||1
1607917120000|2020-12-14 03:38:40|||||||||1
1607917150000|2020-12-14 03:39:10|||||||||1
1607917190000|2020-12-14 03:39:50|||||||||1
1607917240000|2020-12-14 03:40:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607917270000|2020-12-14 03:41:10|||||||||1
1607917310000|2020-12-14 03:41:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607917320000|2020-12-14 03:42:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607917340000|2020-12-14 03:42:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607917400000|2020-12-14 03:43:20|||||||||1
1607917410000|2020-12-14 03:43:30|||||||||2
1607917510000|2020-12-14 03:45:10|||||||||1
1607917620000|2020-12-14 03:47:00|||||||||1
1607917770000|2020-12-14 03:49:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607917780000|2020-12-14 03:49:40|||||||||3
1607917800000|2020-12-14 03:50:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1607917840000|2020-12-14 03:50:40|||||||||1
1607917870000|2020-12-14 03:51:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607917880000|2020-12-14 03:51:20|||||||||15
1607917900000|2020-12-14 03:51:40|||||||||1
1607918080000|2020-12-14 03:54:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607918170000|2020-12-14 03:56:10|||||||||1
1607918290000|2020-12-14 03:58:10|||||||||1
1607918310000|2020-12-14 03:58:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607918340000|2020-12-14 03:59:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607918350000|2020-12-14 03:59:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607918390000|2020-12-14 03:59:50|||||||||2
1607918410000|2020-12-14 04:00:10|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|3
1607918440000|2020-12-14 04:00:40|||||||||2
1607918460000|2020-12-14 04:01:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607918540000|2020-12-14 04:02:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607918560000|2020-12-14 04:02:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607918570000|2020-12-14 04:02:50|||||||||2
1607918580000|2020-12-14 04:03:00|||||||||1
1607918590000|2020-12-14 04:03:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607918650000|2020-12-14 04:04:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607918670000|2020-12-14 04:04:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607918720000|2020-12-14 04:05:20|||||||||2
1607918730000|2020-12-14 04:05:30|||||||||1
1607918740000|2020-12-14 04:05:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607918770000|2020-12-14 04:06:10|||||||||1
1607918810000|2020-12-14 04:06:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607918840000|2020-12-14 04:07:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607918860000|2020-12-14 04:07:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|7
1607918880000|2020-12-14 04:08:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|4
1607918890000|2020-12-14 04:08:10|||||||||2
1607918910000|2020-12-14 04:08:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607918950000|2020-12-14 04:09:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607919040000|2020-12-14 04:10:40|||||||||2
1607919050000|2020-12-14 04:10:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607919070000|2020-12-14 04:11:10|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|3
1607919080000|2020-12-14 04:11:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|3
1607919200000|2020-12-14 04:13:20|||||||||1
1607919220000|2020-12-14 04:13:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|3
1607919250000|2020-12-14 04:14:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607919300000|2020-12-14 04:15:00|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|2
1607919310000|2020-12-14 04:15:10|||||||||1
1607919330000|2020-12-14 04:15:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607919400000|2020-12-14 04:16:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607919410000|2020-12-14 04:16:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607919460000|2020-12-14 04:17:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607919470000|2020-12-14 04:17:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607919480000|2020-12-14 04:18:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|3
1607919520000|2020-12-14 04:18:40|||||||||1
1607919560000|2020-12-14 04:19:20|||||||||2
1607919620000|2020-12-14 04:20:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607919650000|2020-12-14 04:20:50|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607919680000|2020-12-14 04:21:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607919730000|2020-12-14 04:22:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607919770000|2020-12-14 04:22:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607919780000|2020-12-14 04:23:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1607919890000|2020-12-14 04:24:50|||||||||1
1607919940000|2020-12-14 04:25:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1607919950000|2020-12-14 04:25:50|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|2
1607920060000|2020-12-14 04:27:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607920070000|2020-12-14 04:27:50|||||||||1
1607920080000|2020-12-14 04:28:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607920090000|2020-12-14 04:28:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607920100000|2020-12-14 04:28:20|||||||||2
1607920130000|2020-12-14 04:28:50|||||||||2
1607920160000|2020-12-14 04:29:20|||||||||1
1607920170000|2020-12-14 04:29:30|||||||||1
1607920330000|2020-12-14 04:32:10|||||||||1
1607920370000|2020-12-14 04:32:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607920440000|2020-12-14 04:34:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607920460000|2020-12-14 04:34:20|||||||||1
1607920470000|2020-12-14 04:34:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607920490000|2020-12-14 04:34:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607920520000|2020-12-14 04:35:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607920550000|2020-12-14 04:35:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607920660000|2020-12-14 04:37:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607920710000|2020-12-14 04:38:30|||||||||1
1607920730000|2020-12-14 04:38:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|5
1607920750000|2020-12-14 04:39:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607920770000|2020-12-14 04:39:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607920790000|2020-12-14 04:39:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607920840000|2020-12-14 04:40:40|||||||||1
1607920950000|2020-12-14 04:42:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|5
1607920990000|2020-12-14 04:43:10|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607921050000|2020-12-14 04:44:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607921100000|2020-12-14 04:45:00|||||||||3
1607921110000|2020-12-14 04:45:10|||||||||1
1607921120000|2020-12-14 04:45:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607921200000|2020-12-14 04:46:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607921230000|2020-12-14 04:47:10|||||||||1
1607921240000|2020-12-14 04:47:20|||||||||1
1607921280000|2020-12-14 04:48:00|||||||||2
1607921340000|2020-12-14 04:49:00|||||||||2
1607921400000|2020-12-14 04:50:00|1926.2|1925.9|1925.8|1925.5|1926.2|1925.9|1925.6|1925.3|16
1607921410000|2020-12-14 04:50:10|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|2
1607921440000|2020-12-14 04:50:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1607921450000|2020-12-14 04:50:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607921480000|2020-12-14 04:51:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|3
1607921520000|2020-12-14 04:52:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607921530000|2020-12-14 04:52:10|||||||||1
1607921610000|2020-12-14 04:53:30|||||||||1
1607921620000|2020-12-14 04:53:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1607921650000|2020-12-14 04:54:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607921720000|2020-12-14 04:55:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607921740000|2020-12-14 04:55:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607921770000|2020-12-14 04:56:10|||||||||1
1607921850000|2020-12-14 04:57:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607921870000|2020-12-14 04:57:50|||||||||1
1607921920000|2020-12-14 04:58:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607921990000|2020-12-14 04:59:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1607922030000|2020-12-14 05:00:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1607922040000|2020-12-14 05:00:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607922070000|2020-12-14 05:01:10|1926.2|1925.9|1925.9|1925.6|1926.2|1925.9|1925.9|1925.6|4
1607922100000|2020-12-14 05:01:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607922110000|2020-12-14 05:01:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607922130000|2020-12-14 05:02:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|3
1607922140000|2020-12-14 05:02:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1607922150000|2020-12-14 05:02:30|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607922180000|2020-12-14 05:03:00|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|2
1607922190000|2020-12-14 05:03:10|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|2
1607922200000|2020-12-14 05:03:20|||||||||1
1607922240000|2020-12-14 05:04:00|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1607922250000|2020-12-14 05:04:10|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607922260000|2020-12-14 05:04:20|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607922290000|2020-12-14 05:04:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607922320000|2020-12-14 05:05:20|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|3
1607922340000|2020-12-14 05:05:40|||||||||2
1607922350000|2020-12-14 05:05:50|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|2
1607922380000|2020-12-14 05:06:20|||||||||4
1607922400000|2020-12-14 05:06:40|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607922420000|2020-12-14 05:07:00|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|2
1607922430000|2020-12-14 05:07:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607922440000|2020-12-14 05:07:20|||||||||1
1607922450000|2020-12-14 05:07:30|1924.4|1924.1|1924.1|1923.8|1924.4|1924.1|1924.1|1923.8|5
1607922490000|2020-12-14 05:08:10|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607922510000|2020-12-14 05:08:30|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.4|1924.1|2
1607922520000|2020-12-14 05:08:40|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607922530000|2020-12-14 05:08:50|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607922540000|2020-12-14 05:09:00|1924.2|1923.9|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|5
1607922560000|2020-12-14 05:09:20|1924|1923.7|1923.7|1923.4|1924|1923.7|1923.7|1923.4|4
1607922570000|2020-12-14 05:09:30|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607922580000|2020-12-14 05:09:40|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607922590000|2020-12-14 05:09:50|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607922600000|2020-12-14 05:10:00|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.5|1923.2|10
1607922610000|2020-12-14 05:10:10|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|4
1607922620000|2020-12-14 05:10:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.3|1923|6
1607922630000|2020-12-14 05:10:30|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607922660000|2020-12-14 05:11:00|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.3|1923|2
1607922670000|2020-12-14 05:11:10|1923.4|1923.1|1923.6|1923.3|1923.6|1923.3|1923.4|1923.1|4
1607922700000|2020-12-14 05:11:40|1923.7|1923.4|1923.6|1923.3|1923.7|1923.4|1923.5|1923.2|4
1607922710000|2020-12-14 05:11:50|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|3
1607922720000|2020-12-14 05:12:00|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|2
1607922740000|2020-12-14 05:12:20|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.6|1923.3|2
1607922750000|2020-12-14 05:12:30|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|2
1607922760000|2020-12-14 05:12:40|||||||||1
1607922770000|2020-12-14 05:12:50|||||||||1
1607922780000|2020-12-14 05:13:00|||||||||1
1607922810000|2020-12-14 05:13:30|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|2
1607922820000|2020-12-14 05:13:40|||||||||1
1607922830000|2020-12-14 05:13:50|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1
1607922840000|2020-12-14 05:14:00|1923.8|1923.5|1923.7|1923.4|1923.8|1923.5|1923.7|1923.4|3
1607922870000|2020-12-14 05:14:30|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1
1607922880000|2020-12-14 05:14:40|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607922890000|2020-12-14 05:14:50|||||||||1
1607922920000|2020-12-14 05:15:20|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1
1607922930000|2020-12-14 05:15:30|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|3
1607923010000|2020-12-14 05:16:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607923020000|2020-12-14 05:17:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607923030000|2020-12-14 05:17:10|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|4
1607923040000|2020-12-14 05:17:20|||||||||1
1607923130000|2020-12-14 05:18:50|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607923150000|2020-12-14 05:19:10|||||||||1
1607923220000|2020-12-14 05:20:20|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|2
1607923270000|2020-12-14 05:21:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607923280000|2020-12-14 05:21:20|||||||||1
1607923290000|2020-12-14 05:21:30|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607923330000|2020-12-14 05:22:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607923340000|2020-12-14 05:22:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607923390000|2020-12-14 05:23:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|2
1607923420000|2020-12-14 05:23:40|||||||||1
1607923430000|2020-12-14 05:23:50|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1607923440000|2020-12-14 05:24:00|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607923450000|2020-12-14 05:24:10|||||||||2
1607923470000|2020-12-14 05:24:30|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607923480000|2020-12-14 05:24:40|||||||||1
1607923550000|2020-12-14 05:25:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607923560000|2020-12-14 05:26:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607923570000|2020-12-14 05:26:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607923590000|2020-12-14 05:26:30|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|27
1607923600000|2020-12-14 05:26:40|1925.4|1925.1|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|3
1607923640000|2020-12-14 05:27:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607923670000|2020-12-14 05:27:50|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|2
1607923690000|2020-12-14 05:28:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607923720000|2020-12-14 05:28:40|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|2
1607923730000|2020-12-14 05:28:50|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|2
1607923750000|2020-12-14 05:29:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607923760000|2020-12-14 05:29:20|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|3
1607923810000|2020-12-14 05:30:10|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|3
1607923820000|2020-12-14 05:30:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607923830000|2020-12-14 05:30:30|||||||||1
1607923850000|2020-12-14 05:30:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607923860000|2020-12-14 05:31:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607923880000|2020-12-14 05:31:20|||||||||1
1607923900000|2020-12-14 05:31:40|||||||||1
1607923930000|2020-12-14 05:32:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607924010000|2020-12-14 05:33:30|||||||||1
1607924040000|2020-12-14 05:34:00|||||||||1
1607924080000|2020-12-14 05:34:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607924120000|2020-12-14 05:35:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607924200000|2020-12-14 05:36:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1607924350000|2020-12-14 05:39:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1607924410000|2020-12-14 05:40:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|3
1607924450000|2020-12-14 05:40:50|1926.2|1925.9|1926.1|1925.8|1926.3|1926|1926.1|1925.8|3
1607924520000|2020-12-14 05:42:00|1926|1925.7|1925.7|1925.4|1926|1925.7|1925.7|1925.4|13
1607924580000|2020-12-14 05:43:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607924590000|2020-12-14 05:43:10|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607924610000|2020-12-14 05:43:30|1925.1|1924.8|1925.3|1925|1925.3|1925|1925|1924.7|8
1607924680000|2020-12-14 05:44:40|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|3
1607924690000|2020-12-14 05:44:50|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.8|1924.5|3
1607924700000|2020-12-14 05:45:00|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|2
1607924720000|2020-12-14 05:45:20|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|3
1607924730000|2020-12-14 05:45:30|||||||||1
1607924750000|2020-12-14 05:45:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607924760000|2020-12-14 05:46:00|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.6|1924.3|2
1607924810000|2020-12-14 05:46:50|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607924820000|2020-12-14 05:47:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607924830000|2020-12-14 05:47:10|1925|1924.7|1925|1924.7|1925.1|1924.8|1925|1924.7|3
1607924880000|2020-12-14 05:48:00|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|2
1607924930000|2020-12-14 05:48:50|||||||||1
1607924940000|2020-12-14 05:49:00|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607924990000|2020-12-14 05:49:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607925010000|2020-12-14 05:50:10|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607925020000|2020-12-14 05:50:20|||||||||1
1607925070000|2020-12-14 05:51:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607925080000|2020-12-14 05:51:20|1924.7|1924.4|1924.6|1924.3|1924.7|1924.4|1924.6|1924.3|2
1607925110000|2020-12-14 05:51:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607925180000|2020-12-14 05:53:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607925200000|2020-12-14 05:53:20|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1
1607925210000|2020-12-14 05:53:30|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|2
1607925220000|2020-12-14 05:53:40|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607925240000|2020-12-14 05:54:00|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|4
1607925250000|2020-12-14 05:54:10|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|18
1607925260000|2020-12-14 05:54:20|1924.2|1923.9|1923.8|1923.5|1924.2|1923.9|1923.8|1923.5|50
1607925270000|2020-12-14 05:54:30|1923.9|1923.6|1923.7|1923.4|1923.9|1923.6|1923.7|1923.4|20
1607925280000|2020-12-14 05:54:40|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|5
1607925300000|2020-12-14 05:55:00|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1
1607925310000|2020-12-14 05:55:10|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|3
1607925320000|2020-12-14 05:55:20|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.9|1923.6|4
1607925340000|2020-12-14 05:55:40|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|15
1607925350000|2020-12-14 05:55:50|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607925410000|2020-12-14 05:56:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1
1607925420000|2020-12-14 05:57:00|1924|1923.7|1923.8|1923.5|1924|1923.7|1923.8|1923.5|7
1607925430000|2020-12-14 05:57:10|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1
1607925440000|2020-12-14 05:57:20|1923.9|1923.6|1924.2|1923.9|1924.2|1923.9|1923.9|1923.6|5
1607925470000|2020-12-14 05:57:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1607925560000|2020-12-14 05:59:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|2
1607925580000|2020-12-14 05:59:40|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|18
1607925590000|2020-12-14 05:59:50|||||||||1
1607925600000|2020-12-14 06:00:00|1923.7|1923.4|1923.5|1923.2|1923.7|1923.4|1923.5|1923.2|13
1607925610000|2020-12-14 06:00:10|1923.6|1923.3|1923.4|1923.1|1923.6|1923.3|1923.4|1923.1|2
1607925620000|2020-12-14 06:00:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|5
1607925630000|2020-12-14 06:00:30|||||||||4
1607925640000|2020-12-14 06:00:40|||||||||2
1607925650000|2020-12-14 06:00:50|||||||||1
1607925660000|2020-12-14 06:01:00|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|2
1607925670000|2020-12-14 06:01:10|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|2
1607925680000|2020-12-14 06:01:20|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|2
1607925690000|2020-12-14 06:01:30|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|2
1607925710000|2020-12-14 06:01:50|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1
1607925720000|2020-12-14 06:02:00|1923.1|1922.8|1923|1922.7|1923.1|1922.8|1923|1922.7|5
1607925730000|2020-12-14 06:02:10|1923.1|1922.8|1923.2|1922.9|1923.2|1922.9|1923.1|1922.8|4
1607925740000|2020-12-14 06:02:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|4
1607925750000|2020-12-14 06:02:30|1923.4|1923.1|1923.7|1923.4|1923.7|1923.4|1923.4|1923.1|4
1607925770000|2020-12-14 06:02:50|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1
1607925780000|2020-12-14 06:03:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1
1607925790000|2020-12-14 06:03:10|||||||||2
1607925840000|2020-12-14 06:04:00|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|3
1607925850000|2020-12-14 06:04:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607925860000|2020-12-14 06:04:20|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.9|1923.6|2
1607925870000|2020-12-14 06:04:30|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|2
1607926010000|2020-12-14 06:06:50|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1
1607926040000|2020-12-14 06:07:20|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|2
1607926050000|2020-12-14 06:07:30|||||||||1
1607926100000|2020-12-14 06:08:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|2
1607926130000|2020-12-14 06:08:50|||||||||1
1607926150000|2020-12-14 06:09:10|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|1
1607926160000|2020-12-14 06:09:20|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1
1607926190000|2020-12-14 06:09:50|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|1
1607926200000|2020-12-14 06:10:00|||||||||5
1607926250000|2020-12-14 06:10:50|1923.5|1923.2|1923.3|1923|1923.5|1923.2|1923.3|1923|8
1607926270000|2020-12-14 06:11:10|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607926280000|2020-12-14 06:11:20|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1607926290000|2020-12-14 06:11:30|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1607926300000|2020-12-14 06:11:40|||||||||1
1607926310000|2020-12-14 06:11:50|||||||||1
1607926330000|2020-12-14 06:12:10|||||||||1
1607926340000|2020-12-14 06:12:20|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1
1607926360000|2020-12-14 06:12:40|||||||||1
1607926410000|2020-12-14 06:13:30|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1607926430000|2020-12-14 06:13:50|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1607926440000|2020-12-14 06:14:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|2
1607926510000|2020-12-14 06:15:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1607926560000|2020-12-14 06:16:00|||||||||2
1607926590000|2020-12-14 06:16:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|1
1607926600000|2020-12-14 06:16:40|||||||||1
1607926630000|2020-12-14 06:17:10|1924.4|1924.1|1924.3|1924|1924.4|1924.1|1924.3|1924|2
1607926750000|2020-12-14 06:19:10|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|5
1607926790000|2020-12-14 06:19:50|||||||||1
1607926820000|2020-12-14 06:20:20|||||||||1
1607926870000|2020-12-14 06:21:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|2
1607926910000|2020-12-14 06:21:50|||||||||1
1607926980000|2020-12-14 06:23:00|||||||||1
1607926990000|2020-12-14 06:23:10|||||||||1
1607927000000|2020-12-14 06:23:20|||||||||1
1607927090000|2020-12-14 06:24:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|2
1607927100000|2020-12-14 06:25:00|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|3
1607927130000|2020-12-14 06:25:30|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|2
1607927160000|2020-12-14 06:26:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1607927170000|2020-12-14 06:26:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1607927260000|2020-12-14 06:27:40|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|2
1607927280000|2020-12-14 06:28:00|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607927310000|2020-12-14 06:28:30|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607927320000|2020-12-14 06:28:40|||||||||1
1607927380000|2020-12-14 06:29:40|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1
1607927400000|2020-12-14 06:30:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607927420000|2020-12-14 06:30:20|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.9|1924.6|3
1607927520000|2020-12-14 06:32:00|||||||||1
1607927540000|2020-12-14 06:32:20|||||||||1
1607927560000|2020-12-14 06:32:40|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|2
1607927700000|2020-12-14 06:35:00|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607927720000|2020-12-14 06:35:20|||||||||2
1607927730000|2020-12-14 06:35:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|13
1607927750000|2020-12-14 06:35:50|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1607927770000|2020-12-14 06:36:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1607927780000|2020-12-14 06:36:20|||||||||1
1607927800000|2020-12-14 06:36:40|||||||||1
1607927820000|2020-12-14 06:37:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|6
1607927840000|2020-12-14 06:37:20|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|5
1607927860000|2020-12-14 06:37:40|||||||||2
1607927880000|2020-12-14 06:38:00|||||||||3
1607927930000|2020-12-14 06:38:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1607927940000|2020-12-14 06:39:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1607927960000|2020-12-14 06:39:20|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1607927970000|2020-12-14 06:39:30|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|2
1607928000000|2020-12-14 06:40:00|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|6
1607928020000|2020-12-14 06:40:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607928080000|2020-12-14 06:41:20|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|15
1607928110000|2020-12-14 06:41:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1607928140000|2020-12-14 06:42:20|1926.3|1926|1926.6|1926.3|1926.6|1926.3|1926.2|1925.9|17
1607928150000|2020-12-14 06:42:30|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|5
1607928160000|2020-12-14 06:42:40|||||||||2
1607928200000|2020-12-14 06:43:20|1926.9|1926.6|1927|1926.7|1927.1|1926.8|1926.9|1926.6|7
1607928210000|2020-12-14 06:43:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607928240000|2020-12-14 06:44:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1607928290000|2020-12-14 06:44:50|||||||||1
1607928300000|2020-12-14 06:45:00|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|2
1607928320000|2020-12-14 06:45:20|1926.5|1926.2|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|3
1607928360000|2020-12-14 06:46:00|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|2
1607928540000|2020-12-14 06:49:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607928550000|2020-12-14 06:49:10|||||||||2
1607928570000|2020-12-14 06:49:30|||||||||1
1607928580000|2020-12-14 06:49:40|||||||||2
1607928600000|2020-12-14 06:50:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|5
1607928680000|2020-12-14 06:51:20|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|3
1607928790000|2020-12-14 06:53:10|1926.1|1925.8|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|2
1607928800000|2020-12-14 06:53:20|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|13
1607928850000|2020-12-14 06:54:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607928880000|2020-12-14 06:54:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607928900000|2020-12-14 06:55:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607928920000|2020-12-14 06:55:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607928950000|2020-12-14 06:55:50|||||||||1
1607928980000|2020-12-14 06:56:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607928990000|2020-12-14 06:56:30|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|4
1607929030000|2020-12-14 06:57:10|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|2
1607929040000|2020-12-14 06:57:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|9
1607929050000|2020-12-14 06:57:30|||||||||1
1607929060000|2020-12-14 06:57:40|||||||||2
1607929080000|2020-12-14 06:58:00|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|2
1607929110000|2020-12-14 06:58:30|1926.4|1926.1|1926|1925.7|1926.4|1926.1|1926|1925.7|3
1607929150000|2020-12-14 06:59:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926|1925.7|3
1607929200000|2020-12-14 07:00:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1607929220000|2020-12-14 07:00:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607929230000|2020-12-14 07:00:30|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607929240000|2020-12-14 07:00:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1607929270000|2020-12-14 07:01:10|1926.3|1926|1926.1|1925.8|1926.3|1926|1926.1|1925.8|3
1607929290000|2020-12-14 07:01:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|13
1607929310000|2020-12-14 07:01:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607929330000|2020-12-14 07:02:10|1926.2|1925.9|1926.3|1926|1926.3|1926|1926.2|1925.9|2
1607929350000|2020-12-14 07:02:30|||||||||1
1607929390000|2020-12-14 07:03:10|1926.2|1925.9|1926.3|1926|1926.3|1926|1926.2|1925.9|2
1607929420000|2020-12-14 07:03:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607929430000|2020-12-14 07:03:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607929470000|2020-12-14 07:04:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1607929500000|2020-12-14 07:05:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607929560000|2020-12-14 07:06:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1607929590000|2020-12-14 07:06:30|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|3
1607929690000|2020-12-14 07:08:10|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.5|1925.2|15
1607929700000|2020-12-14 07:08:20|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|11
1607929710000|2020-12-14 07:08:30|1926|1925.7|1925.7|1925.4|1926.3|1926|1925.7|1925.4|18
1607929720000|2020-12-14 07:08:40|1926.1|1925.8|1926.4|1926.1|1926.4|1926.1|1926.1|1925.8|3
1607929740000|2020-12-14 07:09:00|||||||||2
1607929760000|2020-12-14 07:09:20|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|2
1607929780000|2020-12-14 07:09:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1607929790000|2020-12-14 07:09:50|||||||||1
1607929800000|2020-12-14 07:10:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607929810000|2020-12-14 07:10:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607929870000|2020-12-14 07:11:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1607929890000|2020-12-14 07:11:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607929930000|2020-12-14 07:12:10|||||||||1
1607929990000|2020-12-14 07:13:10|1925.5|1925.2|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|7
1607930000000|2020-12-14 07:13:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1607930010000|2020-12-14 07:13:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1607930030000|2020-12-14 07:13:50|||||||||2
1607930040000|2020-12-14 07:14:00|||||||||1
1607930050000|2020-12-14 07:14:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1607930070000|2020-12-14 07:14:30|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1607930120000|2020-12-14 07:15:20|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1607930140000|2020-12-14 07:15:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1607930190000|2020-12-14 07:16:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1607930200000|2020-12-14 07:16:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1607930220000|2020-12-14 07:17:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1607930240000|2020-12-14 07:17:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607930270000|2020-12-14 07:17:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607930280000|2020-12-14 07:18:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|5
1607930290000|2020-12-14 07:18:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1607930300000|2020-12-14 07:18:20|1927.3|1927|1927.1|1926.8|1927.3|1927|1927.1|1926.8|8
1607930310000|2020-12-14 07:18:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1607930320000|2020-12-14 07:18:40|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|3
1607930370000|2020-12-14 07:19:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607930380000|2020-12-14 07:19:40|||||||||1
1607930400000|2020-12-14 07:20:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607930420000|2020-12-14 07:20:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607930430000|2020-12-14 07:20:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607930440000|2020-12-14 07:20:40|||||||||1
1607930450000|2020-12-14 07:20:50|||||||||1
1607930490000|2020-12-14 07:21:30|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607930530000|2020-12-14 07:22:10|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|6
1607930550000|2020-12-14 07:22:30|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|4
1607930590000|2020-12-14 07:23:10|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|2
1607930630000|2020-12-14 07:23:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607930640000|2020-12-14 07:24:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607930650000|2020-12-14 07:24:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|6
1607930730000|2020-12-14 07:25:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|4
1607930760000|2020-12-14 07:26:00|1927.3|1927|1927.5|1927.2|1927.5|1927.2|1927.3|1927|6
1607930780000|2020-12-14 07:26:20|||||||||3
1607930790000|2020-12-14 07:26:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607930800000|2020-12-14 07:26:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607930810000|2020-12-14 07:26:50|||||||||2
1607930820000|2020-12-14 07:27:00|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|12
1607930830000|2020-12-14 07:27:10|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|3
1607930850000|2020-12-14 07:27:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607930860000|2020-12-14 07:27:40|||||||||1
1607930900000|2020-12-14 07:28:20|||||||||2
1607930940000|2020-12-14 07:29:00|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607930980000|2020-12-14 07:29:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607931010000|2020-12-14 07:30:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607931030000|2020-12-14 07:30:30|||||||||2
1607931050000|2020-12-14 07:30:50|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|2
1607931060000|2020-12-14 07:31:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607931070000|2020-12-14 07:31:10|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|5
1607931080000|2020-12-14 07:31:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607931090000|2020-12-14 07:31:30|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607931110000|2020-12-14 07:31:50|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|4
1607931120000|2020-12-14 07:32:00|1928|1927.7|1928|1927.7|1928.1|1927.8|1928|1927.7|4
1607931170000|2020-12-14 07:32:50|1927.8|1927.5|1927.3|1927|1927.8|1927.5|1927.3|1927|15
1607931180000|2020-12-14 07:33:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607931190000|2020-12-14 07:33:10|||||||||2
1607931240000|2020-12-14 07:34:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607931250000|2020-12-14 07:34:10|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|5
1607931260000|2020-12-14 07:34:20|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|2
1607931270000|2020-12-14 07:34:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607931300000|2020-12-14 07:35:00|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|5
1607931330000|2020-12-14 07:35:30|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|3
1607931350000|2020-12-14 07:35:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607931370000|2020-12-14 07:36:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607931380000|2020-12-14 07:36:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|3
1607931390000|2020-12-14 07:36:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607931400000|2020-12-14 07:36:40|1927.3|1927|1927.1|1926.8|1927.3|1927|1927.1|1926.8|34
1607931420000|2020-12-14 07:37:00|1927.6|1927.3|1928.7|1928.4|1928.9|1928.6|1927.6|1927.3|60
1607931430000|2020-12-14 07:37:10|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|6
1607931440000|2020-12-14 07:37:20|1929.1|1928.8|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|12
1607931450000|2020-12-14 07:37:30|1929.2|1928.9|1929.5|1929.2|1929.6|1929.3|1929.2|1928.9|12
1607931460000|2020-12-14 07:37:40|1929.6|1929.3|1929.8|1929.5|1929.8|1929.5|1929.5|1929.2|25
1607931470000|2020-12-14 07:37:50|1929.9|1929.6|1930.4|1930.1|1930.4|1930.1|1929.9|1929.6|24
1607931480000|2020-12-14 07:38:00|1930.5|1930.2|1930.3|1930|1930.5|1930.2|1930.1|1929.8|19
1607931490000|2020-12-14 07:38:10|1930.2|1929.9|1930.1|1929.8|1930.2|1929.9|1930.1|1929.8|3
1607931500000|2020-12-14 07:38:20|1930.3|1930|1930.4|1930.1|1930.4|1930.1|1930.3|1930|5
1607931530000|2020-12-14 07:38:50|||||||||1
1607931540000|2020-12-14 07:39:00|1930.2|1929.9|1930|1929.7|1930.2|1929.9|1930|1929.7|10
1607931550000|2020-12-14 07:39:10|1930.3|1930|1930.4|1930.1|1930.4|1930.1|1930.3|1930|9
1607931560000|2020-12-14 07:39:20|1930.3|1930|1930.2|1929.9|1930.3|1930|1930.2|1929.9|5
1607931570000|2020-12-14 07:39:30|1930.3|1930|1930.2|1929.9|1930.3|1930|1930.2|1929.9|4
1607931580000|2020-12-14 07:39:40|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|5
1607931590000|2020-12-14 07:39:50|||||||||3
1607931600000|2020-12-14 07:40:00|||||||||2
1607931610000|2020-12-14 07:40:10|||||||||1
1607931630000|2020-12-14 07:40:30|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1
1607931700000|2020-12-14 07:41:40|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|6
1607931710000|2020-12-14 07:41:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|3
1607931730000|2020-12-14 07:42:10|1929.8|1929.5|1930|1929.7|1930|1929.7|1929.8|1929.5|2
1607931750000|2020-12-14 07:42:30|||||||||1
1607931760000|2020-12-14 07:42:40|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1607931770000|2020-12-14 07:42:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1
1607931820000|2020-12-14 07:43:40|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|3
1607931830000|2020-12-14 07:43:50|1929.9|1929.6|1930.1|1929.8|1930.1|1929.8|1929.9|1929.6|3
1607931840000|2020-12-14 07:44:00|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1
1607931870000|2020-12-14 07:44:30|1930.1|1929.8|1931.2|1930.9|1931.2|1930.9|1930.1|1929.8|52
1607931880000|2020-12-14 07:44:40|1931.3|1931|1930.8|1930.5|1931.3|1931|1930.8|1930.5|19
1607931890000|2020-12-14 07:44:50|1931|1930.7|1931.2|1930.9|1931.2|1930.9|1931|1930.7|6
1607931900000|2020-12-14 07:45:00|1931.4|1931.1|1931.8|1931.5|1931.8|1931.5|1931.3|1931|10
1607931910000|2020-12-14 07:45:10|1931.6|1931.3|1931.8|1931.5|1931.8|1931.5|1931.6|1931.3|10
1607931920000|2020-12-14 07:45:20|1931.9|1931.6|1932.7|1932.4|1932.7|1932.4|1931.9|1931.6|47
1607931930000|2020-12-14 07:45:30|1932.5|1932.2|1932.1|1931.8|1932.6|1932.3|1932.1|1931.8|11
1607931940000|2020-12-14 07:45:40|1932|1931.7|1932|1931.7|1932.3|1932|1932|1931.7|13
1607931950000|2020-12-14 07:45:50|1932.1|1931.8|1932.1|1931.8|1932.3|1932|1932|1931.7|8
1607931960000|2020-12-14 07:46:00|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|3
1607931970000|2020-12-14 07:46:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|5
1607931980000|2020-12-14 07:46:20|||||||||1
1607931990000|2020-12-14 07:46:30|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.5|1931.2|12
1607932000000|2020-12-14 07:46:40|1931.7|1931.4|1931.8|1931.5|1931.8|1931.5|1931.7|1931.4|2
1607932020000|2020-12-14 07:47:00|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|4
1607932030000|2020-12-14 07:47:10|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1
1607932040000|2020-12-14 07:47:20|1932.2|1931.9|1932.1|1931.8|1932.7|1932.4|1932.1|1931.8|22
1607932050000|2020-12-14 07:47:30|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|8
1607932060000|2020-12-14 07:47:40|1932.2|1931.9|1932.3|1932|1932.3|1932|1932.2|1931.9|7
1607932070000|2020-12-14 07:47:50|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|8
1607932080000|2020-12-14 07:48:00|1932.4|1932.1|1932.6|1932.3|1932.6|1932.3|1932.4|1932.1|3
1607932100000|2020-12-14 07:48:20|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|2
1607932110000|2020-12-14 07:48:30|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1
1607932120000|2020-12-14 07:48:40|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607932140000|2020-12-14 07:49:00|1931.7|1931.4|1931.9|1931.6|1931.9|1931.6|1931.7|1931.4|4
1607932160000|2020-12-14 07:49:20|1931.8|1931.5|1931.9|1931.6|1931.9|1931.6|1931.8|1931.5|2
1607932200000|2020-12-14 07:50:00|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.4|1931.1|6
1607932230000|2020-12-14 07:50:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607932260000|2020-12-14 07:51:00|1931.2|1930.9|1930.9|1930.6|1931.2|1930.9|1930.9|1930.6|2
1607932270000|2020-12-14 07:51:10|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|3
1607932280000|2020-12-14 07:51:20|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|14
1607932290000|2020-12-14 07:51:30|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|3
1607932310000|2020-12-14 07:51:50|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|9
1607932320000|2020-12-14 07:52:00|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1
1607932330000|2020-12-14 07:52:10|1931.1|1930.8|1930.9|1930.6|1931.1|1930.8|1930.9|1930.6|5
1607932340000|2020-12-14 07:52:20|||||||||3
1607932350000|2020-12-14 07:52:30|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|3
1607932360000|2020-12-14 07:52:40|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607932370000|2020-12-14 07:52:50|1931.1|1930.8|1931.2|1930.9|1931.3|1931|1931.1|1930.8|8
1607932390000|2020-12-14 07:53:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|2
1607932410000|2020-12-14 07:53:30|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|10
1607932420000|2020-12-14 07:53:40|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|3
1607932430000|2020-12-14 07:53:50|1930.7|1930.4|1931|1930.7|1931.1|1930.8|1930.7|1930.4|10
1607932440000|2020-12-14 07:54:00|1931.1|1930.8|1930.9|1930.6|1931.1|1930.8|1930.9|1930.6|3
1607932460000|2020-12-14 07:54:20|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|2
1607932470000|2020-12-14 07:54:30|1930.7|1930.4|1930.8|1930.5|1930.8|1930.5|1930.7|1930.4|2
1607932480000|2020-12-14 07:54:40|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607932490000|2020-12-14 07:54:50|1931|1930.7|1930.8|1930.5|1931|1930.7|1930.8|1930.5|3
1607932510000|2020-12-14 07:55:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|2
1607932530000|2020-12-14 07:55:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607932540000|2020-12-14 07:55:40|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.3|1931|7
1607932550000|2020-12-14 07:55:50|1931.7|1931.4|1931.5|1931.2|1931.7|1931.4|1931.4|1931.1|4
1607932560000|2020-12-14 07:56:00|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|3
1607932570000|2020-12-14 07:56:10|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|2
1607932580000|2020-12-14 07:56:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607932590000|2020-12-14 07:56:30|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607932610000|2020-12-14 07:56:50|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607932620000|2020-12-14 07:57:00|||||||||1
1607932650000|2020-12-14 07:57:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|4
1607932680000|2020-12-14 07:58:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607932690000|2020-12-14 07:58:10|||||||||4
1607932700000|2020-12-14 07:58:20|||||||||1
1607932720000|2020-12-14 07:58:40|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607932740000|2020-12-14 07:59:00|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|2
1607932770000|2020-12-14 07:59:30|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1
1607932780000|2020-12-14 07:59:40|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|2
1607932800000|2020-12-14 08:00:00|1930.4|1930.1|1930.3|1930|1930.5|1930.2|1929.5|1929.2|30
1607932810000|2020-12-14 08:00:10|1930.1|1929.8|1930.1|1929.8|1930.5|1930.2|1930.1|1929.8|4
1607932820000|2020-12-14 08:00:20|||||||||1
1607932830000|2020-12-14 08:00:30|1930.3|1930|1930.5|1930.2|1930.5|1930.2|1930.3|1930|6
1607932840000|2020-12-14 08:00:40|1930.4|1930.1|1930.4|1930.1|1930.5|1930.2|1930.4|1930.1|3
1607932850000|2020-12-14 08:00:50|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|6
1607932860000|2020-12-14 08:01:00|1930.2|1929.9|1929.9|1929.6|1930.2|1929.9|1929.9|1929.6|8
1607932870000|2020-12-14 08:01:10|||||||||1
1607932880000|2020-12-14 08:01:20|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1607932890000|2020-12-14 08:01:30|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|2
1607932900000|2020-12-14 08:01:40|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|2
1607932910000|2020-12-14 08:01:50|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|3
1607932920000|2020-12-14 08:02:00|1930.1|1929.8|1930.2|1929.9|1930.2|1929.9|1930.1|1929.8|3
1607932930000|2020-12-14 08:02:10|1930.3|1930|1930.6|1930.3|1930.6|1930.3|1930.3|1930|3
1607932940000|2020-12-14 08:02:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|3
1607932950000|2020-12-14 08:02:30|1930.7|1930.4|1930.5|1930.2|1930.7|1930.4|1930.3|1930|5
1607932960000|2020-12-14 08:02:40|1930.8|1930.5|1931.1|1930.8|1931.1|1930.8|1930.8|1930.5|4
1607932970000|2020-12-14 08:02:50|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|2
1607932980000|2020-12-14 08:03:00|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|10
1607932990000|2020-12-14 08:03:10|1930.8|1930.5|1931|1930.7|1931|1930.7|1930.8|1930.5|9
1607933000000|2020-12-14 08:03:20|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607933010000|2020-12-14 08:03:30|1930.8|1930.5|1930.6|1930.3|1930.8|1930.5|1930.6|1930.3|6
1607933030000|2020-12-14 08:03:50|1930.5|1930.2|1931.1|1930.8|1931.1|1930.8|1930.4|1930.1|5
1607933040000|2020-12-14 08:04:00|1931.2|1930.9|1930.9|1930.6|1931.2|1930.9|1930.9|1930.6|12
1607933050000|2020-12-14 08:04:10|1930.8|1930.5|1930.9|1930.6|1931|1930.7|1930.8|1930.5|9
1607933060000|2020-12-14 08:04:20|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|2
1607933070000|2020-12-14 08:04:30|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1930.9|1930.6|9
1607933090000|2020-12-14 08:04:50|||||||||1
1607933110000|2020-12-14 08:05:10|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|2
1607933120000|2020-12-14 08:05:20|1930.9|1930.6|1931.4|1931.1|1931.4|1931.1|1930.9|1930.6|3
1607933130000|2020-12-14 08:05:30|1931.3|1931|1931.8|1931.5|1931.8|1931.5|1931.3|1931|9
1607933140000|2020-12-14 08:05:40|1931.9|1931.6|1932.6|1932.3|1932.7|1932.4|1931.9|1931.6|13
1607933150000|2020-12-14 08:05:50|1932.9|1932.6|1932.6|1932.3|1932.9|1932.6|1932.6|1932.3|4
1607933160000|2020-12-14 08:06:00|1932.3|1932|1932.1|1931.8|1932.4|1932.1|1932.1|1931.8|5
1607933170000|2020-12-14 08:06:10|1932|1931.7|1931.6|1931.3|1932|1931.7|1931.6|1931.3|6
1607933180000|2020-12-14 08:06:20|1931.1|1930.8|1931.1|1930.8|1931.4|1931.1|1931.1|1930.8|9
1607933210000|2020-12-14 08:06:50|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607933220000|2020-12-14 08:07:00|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|5
1607933230000|2020-12-14 08:07:10|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|3
1607933250000|2020-12-14 08:07:30|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1
1607933260000|2020-12-14 08:07:40|1930.5|1930.2|1930.6|1930.3|1930.7|1930.4|1930.5|1930.2|10
1607933270000|2020-12-14 08:07:50|1930.7|1930.4|1930.8|1930.5|1930.8|1930.5|1930.6|1930.3|4
1607933280000|2020-12-14 08:08:00|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|2
1607933290000|2020-12-14 08:08:10|1930.5|1930.2|1930.3|1930|1930.5|1930.2|1930.1|1929.8|10
1607933300000|2020-12-14 08:08:20|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|5
1607933310000|2020-12-14 08:08:30|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|5
1607933320000|2020-12-14 08:08:40|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|2
1607933330000|2020-12-14 08:08:50|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|4
1607933340000|2020-12-14 08:09:00|1930.3|1930|1930.3|1930|1930.4|1930.1|1930.3|1930|5
1607933350000|2020-12-14 08:09:10|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|3
1607933360000|2020-12-14 08:09:20|1930.4|1930.1|1930.1|1929.8|1930.4|1930.1|1930.1|1929.8|3
1607933370000|2020-12-14 08:09:30|1930.3|1930|1930.5|1930.2|1930.5|1930.2|1930.3|1930|5
1607933380000|2020-12-14 08:09:40|1930.2|1929.9|1930.1|1929.8|1930.2|1929.9|1930.1|1929.8|5
1607933390000|2020-12-14 08:09:50|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|2
1607933400000|2020-12-14 08:10:00|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1
1607933410000|2020-12-14 08:10:10|1930.5|1930.2|1930.8|1930.5|1930.8|1930.5|1930.5|1930.2|4
1607933420000|2020-12-14 08:10:20|1930.7|1930.4|1930.8|1930.5|1930.8|1930.5|1930.7|1930.4|2
1607933430000|2020-12-14 08:10:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607933440000|2020-12-14 08:10:40|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.3|1931|72
1607933460000|2020-12-14 08:11:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|2
1607933480000|2020-12-14 08:11:20|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607933490000|2020-12-14 08:11:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607933510000|2020-12-14 08:11:50|1930.9|1930.6|1930.8|1930.5|1930.9|1930.6|1930.7|1930.4|6
1607933520000|2020-12-14 08:12:00|1930.6|1930.3|1930.4|1930.1|1930.7|1930.4|1930.4|1930.1|8
1607933550000|2020-12-14 08:12:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607933560000|2020-12-14 08:12:40|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|3
1607933570000|2020-12-14 08:12:50|1931|1930.7|1931.2|1930.9|1931.2|1930.9|1931|1930.7|2
1607933580000|2020-12-14 08:13:00|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|4
1607933590000|2020-12-14 08:13:10|1931.4|1931.1|1931.5|1931.2|1931.5|1931.2|1931.4|1931.1|7
1607933600000|2020-12-14 08:13:20|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|3
1607933610000|2020-12-14 08:13:30|||||||||1
1607933620000|2020-12-14 08:13:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607933640000|2020-12-14 08:14:00|1931.8|1931.5|1932.9|1932.6|1933.3|1933|1931.8|1931.5|15
1607933650000|2020-12-14 08:14:10|||||||||1
1607933660000|2020-12-14 08:14:20|||||||||3
1607933670000|2020-12-14 08:14:30|||||||||2
1607933680000|2020-12-14 08:14:40|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|5
1607933690000|2020-12-14 08:14:50|1933.3|1933|1933|1932.7|1933.3|1933|1933|1932.7|2
1607933700000|2020-12-14 08:15:00|1932.9|1932.6|1933.5|1933.2|1933.5|1933.2|1932.9|1932.6|4
1607933710000|2020-12-14 08:15:10|1933.7|1933.4|1933.1|1932.8|1933.7|1933.4|1933.1|1932.8|8
1607933720000|2020-12-14 08:15:20|1933.3|1933|1933.3|1933|1933.4|1933.1|1933.3|1933|3
1607933730000|2020-12-14 08:15:30|1933.1|1932.8|1932.9|1932.6|1933.2|1932.9|1932.9|1932.6|6
1607933740000|2020-12-14 08:15:40|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.7|1932.4|3
1607933750000|2020-12-14 08:15:50|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|2
1607933760000|2020-12-14 08:16:00|1933.1|1932.8|1933|1932.7|1933.1|1932.8|1933|1932.7|2
1607933820000|2020-12-14 08:17:00|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|2
1607933830000|2020-12-14 08:17:10|||||||||2
1607933840000|2020-12-14 08:17:20|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.8|1932.5|4
1607933850000|2020-12-14 08:17:30|1933|1932.7|1933.1|1932.8|1933.1|1932.8|1933|1932.7|6
1607933860000|2020-12-14 08:17:40|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.8|1932.5|3
1607933880000|2020-12-14 08:18:00|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|3
1607933890000|2020-12-14 08:18:10|1933.2|1932.9|1933.1|1932.8|1933.2|1932.9|1933.1|1932.8|12
1607933900000|2020-12-14 08:18:20|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|2
1607933910000|2020-12-14 08:18:30|1932.8|1932.5|1932.7|1932.4|1932.8|1932.5|1932.7|1932.4|11
1607933920000|2020-12-14 08:18:40|||||||||3
1607933930000|2020-12-14 08:18:50|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1
1607933940000|2020-12-14 08:19:00|1932.4|1932.1|1932.3|1932|1932.4|1932.1|1932.3|1932|3
1607933950000|2020-12-14 08:19:10|||||||||1
1607933960000|2020-12-14 08:19:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.6|1931.3|15
1607933970000|2020-12-14 08:19:30|||||||||2
1607933980000|2020-12-14 08:19:40|||||||||2
1607934000000|2020-12-14 08:20:00|1931.9|1931.6|1932.1|1931.8|1932.1|1931.8|1931.9|1931.6|4
1607934020000|2020-12-14 08:20:20|1932|1931.7|1931.9|1931.6|1932|1931.7|1931.7|1931.4|5
1607934030000|2020-12-14 08:20:30|1931.8|1931.5|1932.1|1931.8|1932.2|1931.9|1931.8|1931.5|9
1607934060000|2020-12-14 08:21:00|1932|1931.7|1932.1|1931.8|1932.1|1931.8|1931.9|1931.6|7
1607934070000|2020-12-14 08:21:10|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|1
1607934080000|2020-12-14 08:21:20|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|4
1607934100000|2020-12-14 08:21:40|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607934110000|2020-12-14 08:21:50|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607934120000|2020-12-14 08:22:00|||||||||1
1607934140000|2020-12-14 08:22:20|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|2
1607934150000|2020-12-14 08:22:30|||||||||1
1607934190000|2020-12-14 08:23:10|||||||||1
1607934200000|2020-12-14 08:23:20|||||||||1
1607934210000|2020-12-14 08:23:30|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|2
1607934220000|2020-12-14 08:23:40|1930.7|1930.4|1931.1|1930.8|1931.1|1930.8|1930.7|1930.4|6
1607934230000|2020-12-14 08:23:50|1930.8|1930.5|1931|1930.7|1931|1930.7|1930.8|1930.5|2
1607934260000|2020-12-14 08:24:20|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1
1607934270000|2020-12-14 08:24:30|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1
1607934280000|2020-12-14 08:24:40|||||||||1
1607934290000|2020-12-14 08:24:50|||||||||3
1607934300000|2020-12-14 08:25:00|1930.6|1930.3|1930.8|1930.5|1930.9|1930.6|1930.6|1930.3|7
1607934310000|2020-12-14 08:25:10|||||||||4
1607934330000|2020-12-14 08:25:30|1930.7|1930.4|1930.4|1930.1|1930.7|1930.4|1930.4|1930.1|6
1607934340000|2020-12-14 08:25:40|1930.3|1930|1929.6|1929.3|1930.3|1930|1929.6|1929.3|10
1607934350000|2020-12-14 08:25:50|1929.7|1929.4|1929.1|1928.8|1929.7|1929.4|1929.1|1928.8|29
1607934360000|2020-12-14 08:26:00|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.6|1928.3|13
1607934380000|2020-12-14 08:26:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607934390000|2020-12-14 08:26:30|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|2
1607934420000|2020-12-14 08:27:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|2
1607934440000|2020-12-14 08:27:20|||||||||4
1607934450000|2020-12-14 08:27:30|||||||||1
1607934460000|2020-12-14 08:27:40|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1607934470000|2020-12-14 08:27:50|||||||||1
1607934480000|2020-12-14 08:28:00|||||||||4
1607934490000|2020-12-14 08:28:10|||||||||1
1607934500000|2020-12-14 08:28:20|||||||||4
1607934510000|2020-12-14 08:28:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1607934520000|2020-12-14 08:28:40|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|2
1607934530000|2020-12-14 08:28:50|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|2
1607934550000|2020-12-14 08:29:10|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|4
1607934560000|2020-12-14 08:29:20|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1
1607934570000|2020-12-14 08:29:30|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|3
1607934590000|2020-12-14 08:29:50|1929.8|1929.5|1930.1|1929.8|1930.1|1929.8|1929.7|1929.4|10
1607934600000|2020-12-14 08:30:00|1930|1929.7|1930|1929.7|1930.4|1930.1|1930|1929.7|10
1607934610000|2020-12-14 08:30:10|1930.3|1930|1930.5|1930.2|1930.6|1930.3|1930.3|1930|15
1607934620000|2020-12-14 08:30:20|1930.6|1930.3|1930.7|1930.4|1930.7|1930.4|1930.6|1930.3|7
1607934630000|2020-12-14 08:30:30|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1
1607934650000|2020-12-14 08:30:50|||||||||1
1607934660000|2020-12-14 08:31:00|1930.4|1930.1|1930.4|1930.1|1930.6|1930.3|1930.4|1930.1|21
1607934670000|2020-12-14 08:31:10|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|5
1607934680000|2020-12-14 08:31:20|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1930|1929.7|55
1607934690000|2020-12-14 08:31:30|1930.6|1930.3|1930.6|1930.3|1930.7|1930.4|1930.6|1930.3|7
1607934710000|2020-12-14 08:31:50|1930.5|1930.2|1930.3|1930|1930.5|1930.2|1930.3|1930|3
1607934730000|2020-12-14 08:32:10|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1
1607934740000|2020-12-14 08:32:20|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|2
1607934770000|2020-12-14 08:32:50|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|21
1607934780000|2020-12-14 08:33:00|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|2
1607934800000|2020-12-14 08:33:20|1930.6|1930.3|1930.2|1929.9|1930.6|1930.3|1929.9|1929.6|40
1607934810000|2020-12-14 08:33:30|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1929.7|1929.4|13
1607934820000|2020-12-14 08:33:40|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1929.8|1929.5|16
1607934830000|2020-12-14 08:33:50|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|1
1607934840000|2020-12-14 08:34:00|1930.1|1929.8|1930|1929.7|1930.1|1929.8|1930|1929.7|2
1607934850000|2020-12-14 08:34:10|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1
1607934880000|2020-12-14 08:34:40|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1
1607934890000|2020-12-14 08:34:50|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|2
1607934900000|2020-12-14 08:35:00|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1930|1929.7|2
1607934910000|2020-12-14 08:35:10|1930|1929.7|1929.8|1929.5|1930|1929.7|1929.8|1929.5|9
1607934920000|2020-12-14 08:35:20|1930|1929.7|1929.8|1929.5|1930|1929.7|1929.8|1929.5|3
1607934930000|2020-12-14 08:35:30|1929.9|1929.6|1929.8|1929.5|1930.1|1929.8|1929.5|1929.2|21
1607934940000|2020-12-14 08:35:40|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1
1607934960000|2020-12-14 08:36:00|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1607934970000|2020-12-14 08:36:10|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1
1607934980000|2020-12-14 08:36:20|||||||||1
1607935020000|2020-12-14 08:37:00|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|2
1607935030000|2020-12-14 08:37:10|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.9|1928.6|3
1607935040000|2020-12-14 08:37:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607935050000|2020-12-14 08:37:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607935060000|2020-12-14 08:37:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607935070000|2020-12-14 08:37:50|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.3|1929|2
1607935080000|2020-12-14 08:38:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607935090000|2020-12-14 08:38:10|||||||||1
1607935110000|2020-12-14 08:38:30|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|4
1607935140000|2020-12-14 08:39:00|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|2
1607935150000|2020-12-14 08:39:10|1929.2|1928.9|1928.9|1928.6|1929.2|1928.9|1928.9|1928.6|4
1607935160000|2020-12-14 08:39:20|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|7
1607935170000|2020-12-14 08:39:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|3
1607935180000|2020-12-14 08:39:40|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607935190000|2020-12-14 08:39:50|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|3
1607935200000|2020-12-14 08:40:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607935210000|2020-12-14 08:40:10|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607935230000|2020-12-14 08:40:30|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|3
1607935240000|2020-12-14 08:40:40|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|2
1607935260000|2020-12-14 08:41:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607935270000|2020-12-14 08:41:10|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|2
1607935280000|2020-12-14 08:41:20|||||||||2
1607935290000|2020-12-14 08:41:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607935300000|2020-12-14 08:41:40|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|9
1607935310000|2020-12-14 08:41:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607935320000|2020-12-14 08:42:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|6
1607935330000|2020-12-14 08:42:10|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|2
1607935370000|2020-12-14 08:42:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607935380000|2020-12-14 08:43:00|1928.9|1928.6|1929.4|1929.1|1929.4|1929.1|1928.9|1928.6|8
1607935390000|2020-12-14 08:43:10|1929.6|1929.3|1929.5|1929.2|1929.8|1929.5|1929.5|1929.2|48
1607935400000|2020-12-14 08:43:20|||||||||2
1607935410000|2020-12-14 08:43:30|||||||||1
1607935420000|2020-12-14 08:43:40|||||||||1
1607935430000|2020-12-14 08:43:50|1929.4|1929.1|1929.3|1929|1929.5|1929.2|1929.3|1929|8
1607935440000|2020-12-14 08:44:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607935450000|2020-12-14 08:44:10|1928.9|1928.6|1929.1|1928.8|1929.1|1928.8|1928.9|1928.6|3
1607935460000|2020-12-14 08:44:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607935470000|2020-12-14 08:44:30|1928.9|1928.6|1928.1|1927.8|1928.9|1928.6|1927.9|1927.6|48
1607935480000|2020-12-14 08:44:40|1928.2|1927.9|1928.2|1927.9|1928.3|1928|1928.2|1927.9|3
1607935490000|2020-12-14 08:44:50|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|3
1607935500000|2020-12-14 08:45:00|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|2
1607935510000|2020-12-14 08:45:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|5
1607935530000|2020-12-14 08:45:30|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607935540000|2020-12-14 08:45:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607935580000|2020-12-14 08:46:20|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|3
1607935600000|2020-12-14 08:46:40|||||||||2
1607935620000|2020-12-14 08:47:00|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|2
1607935680000|2020-12-14 08:48:00|||||||||1
1607935690000|2020-12-14 08:48:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607935700000|2020-12-14 08:48:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607935720000|2020-12-14 08:48:40|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|2
1607935730000|2020-12-14 08:48:50|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|4
1607935740000|2020-12-14 08:49:00|||||||||3
1607935750000|2020-12-14 08:49:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607935770000|2020-12-14 08:49:30|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|13
1607935780000|2020-12-14 08:49:40|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|2
1607935800000|2020-12-14 08:50:00|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|4
1607935810000|2020-12-14 08:50:10|1928.9|1928.6|1929.2|1928.9|1929.2|1928.9|1928.9|1928.6|2
1607935820000|2020-12-14 08:50:20|||||||||1
1607935830000|2020-12-14 08:50:30|||||||||6
1607935860000|2020-12-14 08:51:00|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607935870000|2020-12-14 08:51:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607935890000|2020-12-14 08:51:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|2
1607935900000|2020-12-14 08:51:40|||||||||1
1607935910000|2020-12-14 08:51:50|1928.7|1928.4|1928.3|1928|1928.7|1928.4|1928.3|1928|13
1607935920000|2020-12-14 08:52:00|||||||||4
1607935930000|2020-12-14 08:52:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607935940000|2020-12-14 08:52:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607935970000|2020-12-14 08:52:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607935980000|2020-12-14 08:53:00|1928.3|1928|1928|1927.7|1928.3|1928|1928|1927.7|10
1607935990000|2020-12-14 08:53:10|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607936000000|2020-12-14 08:53:20|1928.5|1928.2|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|3
1607936010000|2020-12-14 08:53:30|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607936020000|2020-12-14 08:53:40|1928.3|1928|1928.3|1928|1928.5|1928.2|1928.2|1927.9|6
1607936030000|2020-12-14 08:53:50|1928|1927.7|1927.8|1927.5|1928|1927.7|1927.8|1927.5|5
1607936040000|2020-12-14 08:54:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607936050000|2020-12-14 08:54:10|1927.6|1927.3|1927.2|1926.9|1927.6|1927.3|1927.2|1926.9|19
1607936060000|2020-12-14 08:54:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|4
1607936110000|2020-12-14 08:55:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607936140000|2020-12-14 08:55:40|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.3|1927|6
1607936150000|2020-12-14 08:55:50|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|2
1607936160000|2020-12-14 08:56:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607936180000|2020-12-14 08:56:20|1927.5|1927.2|1927.1|1926.8|1927.5|1927.2|1927.1|1926.8|16
1607936190000|2020-12-14 08:56:30|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|3
1607936200000|2020-12-14 08:56:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1607936210000|2020-12-14 08:56:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|5
1607936220000|2020-12-14 08:57:00|||||||||3
1607936250000|2020-12-14 08:57:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|6
1607936270000|2020-12-14 08:57:50|1927.5|1927.2|1928|1927.7|1928|1927.7|1927.5|1927.2|4
1607936290000|2020-12-14 08:58:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607936310000|2020-12-14 08:58:30|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1607936320000|2020-12-14 08:58:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|11
1607936330000|2020-12-14 08:58:50|1928.1|1927.8|1928.3|1928|1928.4|1928.1|1928.1|1927.8|5
1607936340000|2020-12-14 08:59:00|||||||||2
1607936350000|2020-12-14 08:59:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607936370000|2020-12-14 08:59:30|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|2
1607936390000|2020-12-14 08:59:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|2
1607936400000|2020-12-14 09:00:00|||||||||1
1607936420000|2020-12-14 09:00:20|||||||||1
1607936430000|2020-12-14 09:00:30|1929.5|1929.2|1929.7|1929.4|1929.7|1929.4|1929.5|1929.2|4
1607936440000|2020-12-14 09:00:40|||||||||10
1607936450000|2020-12-14 09:00:50|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|5
1607936460000|2020-12-14 09:01:00|||||||||1
1607936470000|2020-12-14 09:01:10|||||||||1
1607936480000|2020-12-14 09:01:20|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|1
1607936490000|2020-12-14 09:01:30|1929.9|1929.6|1930|1929.7|1930|1929.7|1929.9|1929.6|3
1607936500000|2020-12-14 09:01:40|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1
1607936510000|2020-12-14 09:01:50|||||||||37
1607936520000|2020-12-14 09:02:00|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1
1607936530000|2020-12-14 09:02:10|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.4|1929.1|3
1607936570000|2020-12-14 09:02:50|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607936580000|2020-12-14 09:03:00|||||||||1
1607936590000|2020-12-14 09:03:10|1929.1|1928.8|1928.9|1928.6|1929.2|1928.9|1928.9|1928.6|16
1607936600000|2020-12-14 09:03:20|||||||||1
1607936620000|2020-12-14 09:03:40|||||||||1
1607936630000|2020-12-14 09:03:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607936650000|2020-12-14 09:04:10|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|2
1607936680000|2020-12-14 09:04:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607936690000|2020-12-14 09:04:50|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|3
1607936710000|2020-12-14 09:05:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607936720000|2020-12-14 09:05:20|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|17
1607936730000|2020-12-14 09:05:30|||||||||15
1607936740000|2020-12-14 09:05:40|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607936750000|2020-12-14 09:05:50|1928.4|1928.1|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|7
1607936760000|2020-12-14 09:06:00|1928|1927.7|1928.2|1927.9|1928.2|1927.9|1928|1927.7|3
1607936770000|2020-12-14 09:06:10|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|9
1607936780000|2020-12-14 09:06:20|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|9
1607936800000|2020-12-14 09:06:40|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607936840000|2020-12-14 09:07:20|||||||||1
1607936860000|2020-12-14 09:07:40|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.8|1927.5|14
1607936880000|2020-12-14 09:08:00|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607936890000|2020-12-14 09:08:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607936900000|2020-12-14 09:08:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1607936910000|2020-12-14 09:08:30|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607936920000|2020-12-14 09:08:40|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607936930000|2020-12-14 09:08:50|||||||||1
1607936940000|2020-12-14 09:09:00|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.4|1928.1|4
1607936950000|2020-12-14 09:09:10|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607936960000|2020-12-14 09:09:20|1928.3|1928|1928|1927.7|1928.3|1928|1928|1927.7|3
1607936980000|2020-12-14 09:09:40|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|2
1607936990000|2020-12-14 09:09:50|1928.1|1927.8|1927.9|1927.6|1928.1|1927.8|1927.9|1927.6|12
1607937000000|2020-12-14 09:10:00|1928.1|1927.8|1927.7|1927.4|1928.1|1927.8|1927.7|1927.4|12
1607937010000|2020-12-14 09:10:10|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|4
1607937040000|2020-12-14 09:10:40|||||||||1
1607937050000|2020-12-14 09:10:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1607937060000|2020-12-14 09:11:00|1927.7|1927.4|1928.2|1927.9|1928.2|1927.9|1927.7|1927.4|5
1607937070000|2020-12-14 09:11:10|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|9
1607937090000|2020-12-14 09:11:30|||||||||1
1607937100000|2020-12-14 09:11:40|||||||||1
1607937120000|2020-12-14 09:12:00|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|14
1607937130000|2020-12-14 09:12:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|6
1607937140000|2020-12-14 09:12:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607937170000|2020-12-14 09:12:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607937180000|2020-12-14 09:13:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607937190000|2020-12-14 09:13:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607937210000|2020-12-14 09:13:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607937220000|2020-12-14 09:13:40|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|4
1607937250000|2020-12-14 09:14:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|13
1607937260000|2020-12-14 09:14:20|||||||||15
1607937270000|2020-12-14 09:14:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607937280000|2020-12-14 09:14:40|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607937290000|2020-12-14 09:14:50|||||||||1
1607937300000|2020-12-14 09:15:00|1928|1927.7|1927.8|1927.5|1928|1927.7|1927.5|1927.2|9
1607937310000|2020-12-14 09:15:10|1927.9|1927.6|1928|1927.7|1928.2|1927.9|1927.9|1927.6|10
1607937320000|2020-12-14 09:15:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607937330000|2020-12-14 09:15:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607937340000|2020-12-14 09:15:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607937360000|2020-12-14 09:16:00|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607937370000|2020-12-14 09:16:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607937380000|2020-12-14 09:16:20|1928|1927.7|1928.4|1928.1|1928.4|1928.1|1928|1927.7|77
1607937390000|2020-12-14 09:16:30|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607937400000|2020-12-14 09:16:40|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|21
1607937420000|2020-12-14 09:17:00|||||||||1
1607937440000|2020-12-14 09:17:20|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|2
1607937450000|2020-12-14 09:17:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|3
1607937480000|2020-12-14 09:18:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607937500000|2020-12-14 09:18:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1607937510000|2020-12-14 09:18:30|||||||||3
1607937530000|2020-12-14 09:18:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|14
1607937540000|2020-12-14 09:19:00|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|3
1607937560000|2020-12-14 09:19:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607937570000|2020-12-14 09:19:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|9
1607937580000|2020-12-14 09:19:40|||||||||1
1607937590000|2020-12-14 09:19:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1607937610000|2020-12-14 09:20:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607937630000|2020-12-14 09:20:30|||||||||179
1607937640000|2020-12-14 09:20:40|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|5
1607937650000|2020-12-14 09:20:50|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607937660000|2020-12-14 09:21:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607937670000|2020-12-14 09:21:10|1928.1|1927.8|1927.6|1927.3|1928.1|1927.8|1927.6|1927.3|26
1607937680000|2020-12-14 09:21:20|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|6
1607937710000|2020-12-14 09:21:50|1927.8|1927.5|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|13
1607937730000|2020-12-14 09:22:10|||||||||2
1607937760000|2020-12-14 09:22:40|||||||||1
1607937770000|2020-12-14 09:22:50|||||||||1
1607937780000|2020-12-14 09:23:00|||||||||1
1607937790000|2020-12-14 09:23:10|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|4
1607937800000|2020-12-14 09:23:20|1927.6|1927.3|1927.4|1927.1|1927.6|1927.3|1927.2|1926.9|17
1607937810000|2020-12-14 09:23:30|||||||||1
1607937840000|2020-12-14 09:24:00|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.3|1927|6
1607937850000|2020-12-14 09:24:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607937860000|2020-12-14 09:24:20|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|34
1607937870000|2020-12-14 09:24:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|7
1607937900000|2020-12-14 09:25:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607937910000|2020-12-14 09:25:10|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1607937930000|2020-12-14 09:25:30|||||||||185
1607937940000|2020-12-14 09:25:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|5
1607937960000|2020-12-14 09:26:00|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|4
1607937990000|2020-12-14 09:26:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607938000000|2020-12-14 09:26:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1607938020000|2020-12-14 09:27:00|1927.2|1926.9|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|2
1607938040000|2020-12-14 09:27:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1607938060000|2020-12-14 09:27:40|||||||||3
1607938070000|2020-12-14 09:27:50|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|15
1607938100000|2020-12-14 09:28:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607938130000|2020-12-14 09:28:50|||||||||1
1607938140000|2020-12-14 09:29:00|||||||||2
1607938150000|2020-12-14 09:29:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607938190000|2020-12-14 09:29:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|3
1607938200000|2020-12-14 09:30:00|1927.3|1927|1927|1926.7|1927.3|1927|1926.9|1926.6|6
1607938210000|2020-12-14 09:30:10|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|17
1607938220000|2020-12-14 09:30:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|3
1607938240000|2020-12-14 09:30:40|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.8|1926.5|6
1607938260000|2020-12-14 09:31:00|1927|1926.7|1926.8|1926.5|1927|1926.7|1926.8|1926.5|4
1607938280000|2020-12-14 09:31:20|||||||||1
1607938290000|2020-12-14 09:31:30|||||||||1
1607938300000|2020-12-14 09:31:40|||||||||3
1607938320000|2020-12-14 09:32:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1607938330000|2020-12-14 09:32:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1607938340000|2020-12-14 09:32:20|1926.8|1926.5|1926.7|1926.4|1927|1926.7|1926.7|1926.4|16
1607938360000|2020-12-14 09:32:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607938380000|2020-12-14 09:33:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1607938390000|2020-12-14 09:33:10|||||||||2
1607938400000|2020-12-14 09:33:20|||||||||1
1607938410000|2020-12-14 09:33:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1607938440000|2020-12-14 09:34:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|5
1607938450000|2020-12-14 09:34:10|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|5
1607938460000|2020-12-14 09:34:20|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607938470000|2020-12-14 09:34:30|1927.1|1926.8|1927.1|1926.8|1927.3|1927|1927.1|1926.8|24
1607938500000|2020-12-14 09:35:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1607938510000|2020-12-14 09:35:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1607938540000|2020-12-14 09:35:40|1927.2|1926.9|1927.6|1927.3|1927.6|1927.3|1927.2|1926.9|5
1607938550000|2020-12-14 09:35:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|4
1607938560000|2020-12-14 09:36:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607938570000|2020-12-14 09:36:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1607938580000|2020-12-14 09:36:20|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|5
1607938590000|2020-12-14 09:36:30|||||||||1
1607938600000|2020-12-14 09:36:40|1928.8|1928.5|1928.5|1928.2|1928.8|1928.5|1928.5|1928.2|8
1607938610000|2020-12-14 09:36:50|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1928.3|1928|13
1607938630000|2020-12-14 09:37:10|1929|1928.7|1929.5|1929.2|1929.5|1929.2|1929|1928.7|4
1607938650000|2020-12-14 09:37:30|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.3|1929|7
1607938660000|2020-12-14 09:37:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607938670000|2020-12-14 09:37:50|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607938680000|2020-12-14 09:38:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|4
1607938690000|2020-12-14 09:38:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607938700000|2020-12-14 09:38:20|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|25
1607938710000|2020-12-14 09:38:30|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|4
1607938730000|2020-12-14 09:38:50|1928.8|1928.5|1929|1928.7|1929|1928.7|1928.8|1928.5|83
1607938750000|2020-12-14 09:39:10|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.4|1928.1|17
1607938760000|2020-12-14 09:39:20|||||||||1
1607938770000|2020-12-14 09:39:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607938780000|2020-12-14 09:39:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|3
1607938790000|2020-12-14 09:39:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607938800000|2020-12-14 09:40:00|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|4
1607938810000|2020-12-14 09:40:10|||||||||4
1607938820000|2020-12-14 09:40:20|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1607938830000|2020-12-14 09:40:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607938850000|2020-12-14 09:40:50|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1607938860000|2020-12-14 09:41:00|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|4
1607938880000|2020-12-14 09:41:20|1928.3|1928|1928.2|1927.9|1928.4|1928.1|1928.2|1927.9|14
1607938900000|2020-12-14 09:41:40|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|3
1607938910000|2020-12-14 09:41:50|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|264
1607938920000|2020-12-14 09:42:00|||||||||1
1607938940000|2020-12-14 09:42:20|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|2
1607938960000|2020-12-14 09:42:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1607938970000|2020-12-14 09:42:50|||||||||2
1607938980000|2020-12-14 09:43:00|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|4
1607938990000|2020-12-14 09:43:10|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1
1607939010000|2020-12-14 09:43:30|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|5
1607939020000|2020-12-14 09:43:40|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928|1927.7|17
1607939060000|2020-12-14 09:44:20|1928.3|1928|1928.5|1928.2|1928.5|1928.2|1928.3|1928|6
1607939070000|2020-12-14 09:44:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607939100000|2020-12-14 09:45:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|4
1607939110000|2020-12-14 09:45:10|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607939140000|2020-12-14 09:45:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607939150000|2020-12-14 09:45:50|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|16
1607939160000|2020-12-14 09:46:00|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|2
1607939170000|2020-12-14 09:46:10|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|7
1607939180000|2020-12-14 09:46:20|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|2
1607939190000|2020-12-14 09:46:30|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|2
1607939200000|2020-12-14 09:46:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607939210000|2020-12-14 09:46:50|||||||||2
1607939240000|2020-12-14 09:47:20|||||||||1
1607939250000|2020-12-14 09:47:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607939260000|2020-12-14 09:47:40|1929|1928.7|1928.8|1928.5|1929.1|1928.8|1928.8|1928.5|10
1607939270000|2020-12-14 09:47:50|||||||||3
1607939280000|2020-12-14 09:48:00|1928.5|1928.2|1928.3|1928|1928.5|1928.2|1928.2|1927.9|31
1607939290000|2020-12-14 09:48:10|1928.2|1927.9|1927.9|1927.6|1928.2|1927.9|1927.9|1927.6|20
1607939300000|2020-12-14 09:48:20|1928.1|1927.8|1928.6|1928.3|1928.6|1928.3|1928.1|1927.8|17
1607939310000|2020-12-14 09:48:30|||||||||1
1607939330000|2020-12-14 09:48:50|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607939340000|2020-12-14 09:49:00|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.4|1928.1|2
1607939370000|2020-12-14 09:49:30|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|23
1607939390000|2020-12-14 09:49:50|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|6
1607939400000|2020-12-14 09:50:00|1929|1928.7|1928.9|1928.6|1929.1|1928.8|1928.9|1928.6|6
1607939410000|2020-12-14 09:50:10|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|12
1607939430000|2020-12-14 09:50:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1607939450000|2020-12-14 09:50:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607939460000|2020-12-14 09:51:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1
1607939500000|2020-12-14 09:51:40|||||||||1
1607939530000|2020-12-14 09:52:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607939560000|2020-12-14 09:52:40|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1607939570000|2020-12-14 09:52:50|1928.3|1928|1928.5|1928.2|1928.5|1928.2|1928.3|1928|2
1607939590000|2020-12-14 09:53:10|1928.4|1928.1|1928.1|1927.8|1928.4|1928.1|1928.1|1927.8|8
1607939610000|2020-12-14 09:53:30|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|4
1607939620000|2020-12-14 09:53:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1607939630000|2020-12-14 09:53:50|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|3
1607939640000|2020-12-14 09:54:00|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1607939650000|2020-12-14 09:54:10|||||||||1
1607939680000|2020-12-14 09:54:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|3
1607939710000|2020-12-14 09:55:10|||||||||3
1607939740000|2020-12-14 09:55:40|||||||||4
1607939780000|2020-12-14 09:56:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607939790000|2020-12-14 09:56:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607939800000|2020-12-14 09:56:40|||||||||1
1607939820000|2020-12-14 09:57:00|||||||||2
1607939860000|2020-12-14 09:57:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1607939870000|2020-12-14 09:57:50|1927.8|1927.5|1927.9|1927.6|1928|1927.7|1927.8|1927.5|6
1607939880000|2020-12-14 09:58:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1607939890000|2020-12-14 09:58:10|||||||||2
1607939940000|2020-12-14 09:59:00|1927.9|1927.6|1928.3|1928|1928.3|1928|1927.9|1927.6|8
1607939970000|2020-12-14 09:59:30|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607940000000|2020-12-14 10:00:00|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|3
1607940020000|2020-12-14 10:00:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607940030000|2020-12-14 10:00:30|1928|1927.7|1928|1927.7|1928.2|1927.9|1928|1927.7|4
1607940040000|2020-12-14 10:00:40|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1607940050000|2020-12-14 10:00:50|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|6
1607940060000|2020-12-14 10:01:00|1928.1|1927.8|1927.8|1927.5|1928.1|1927.8|1927.8|1927.5|5
1607940070000|2020-12-14 10:01:10|1927.5|1927.2|1927.4|1927.1|1927.5|1927.2|1927.4|1927.1|2
1607940090000|2020-12-14 10:01:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1607940110000|2020-12-14 10:01:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1607940130000|2020-12-14 10:02:10|||||||||2
1607940150000|2020-12-14 10:02:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1607940160000|2020-12-14 10:02:40|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1607940170000|2020-12-14 10:02:50|||||||||1
1607940180000|2020-12-14 10:03:00|||||||||1
1607940200000|2020-12-14 10:03:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1607940210000|2020-12-14 10:03:30|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|1
1607940220000|2020-12-14 10:03:40|||||||||1
1607940240000|2020-12-14 10:04:00|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|4
1607940250000|2020-12-14 10:04:10|1929.2|1928.9|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|3
1607940280000|2020-12-14 10:04:40|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|2
1607940300000|2020-12-14 10:05:00|||||||||1
1607940310000|2020-12-14 10:05:10|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|4
1607940340000|2020-12-14 10:05:40|1928.8|1928.5|1929|1928.7|1929|1928.7|1928.8|1928.5|4
1607940360000|2020-12-14 10:06:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607940380000|2020-12-14 10:06:20|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607940410000|2020-12-14 10:06:50|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|3
1607940430000|2020-12-14 10:07:10|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1607940450000|2020-12-14 10:07:30|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607940460000|2020-12-14 10:07:40|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|4
1607940500000|2020-12-14 10:08:20|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607940520000|2020-12-14 10:08:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607940540000|2020-12-14 10:09:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607940580000|2020-12-14 10:09:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607940610000|2020-12-14 10:10:10|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|4
1607940620000|2020-12-14 10:10:20|||||||||1
1607940660000|2020-12-14 10:11:00|||||||||3
1607940680000|2020-12-14 10:11:20|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|6
1607940700000|2020-12-14 10:11:40|1929.1|1928.8|1929|1928.7|1929.1|1928.8|1929|1928.7|2
1607940720000|2020-12-14 10:12:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607940730000|2020-12-14 10:12:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607940740000|2020-12-14 10:12:20|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|2
1607940750000|2020-12-14 10:12:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1607940760000|2020-12-14 10:12:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|4
1607940770000|2020-12-14 10:12:50|||||||||1
1607940780000|2020-12-14 10:13:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607940790000|2020-12-14 10:13:10|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|2
1607940810000|2020-12-14 10:13:30|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|4
1607940820000|2020-12-14 10:13:40|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607940850000|2020-12-14 10:14:10|||||||||1
1607940860000|2020-12-14 10:14:20|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|2
1607940880000|2020-12-14 10:14:40|||||||||1
1607940890000|2020-12-14 10:14:50|1929.2|1928.9|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|2
1607940910000|2020-12-14 10:15:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607940940000|2020-12-14 10:15:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607940960000|2020-12-14 10:16:00|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607940980000|2020-12-14 10:16:20|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1607940990000|2020-12-14 10:16:30|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|1
1607941010000|2020-12-14 10:16:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607941020000|2020-12-14 10:17:00|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|3
1607941030000|2020-12-14 10:17:10|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607941040000|2020-12-14 10:17:20|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|2
1607941060000|2020-12-14 10:17:40|||||||||1
1607941080000|2020-12-14 10:18:00|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607941100000|2020-12-14 10:18:20|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|2
1607941110000|2020-12-14 10:18:30|||||||||1
1607941120000|2020-12-14 10:18:40|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|2
1607941130000|2020-12-14 10:18:50|1928.7|1928.4|1928.8|1928.5|1928.9|1928.6|1928.7|1928.4|4
1607941160000|2020-12-14 10:19:20|||||||||1
1607941190000|2020-12-14 10:19:50|||||||||2
1607941210000|2020-12-14 10:20:10|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1607941220000|2020-12-14 10:20:20|||||||||1
1607941230000|2020-12-14 10:20:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607941260000|2020-12-14 10:21:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607941270000|2020-12-14 10:21:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607941290000|2020-12-14 10:21:30|1929|1928.7|1929.2|1928.9|1929.3|1929|1928.9|1928.6|7
1607941300000|2020-12-14 10:21:40|1929|1928.7|1929.2|1928.9|1929.2|1928.9|1928.9|1928.6|10
1607941330000|2020-12-14 10:22:10|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.7|1928.4|7
1607941340000|2020-12-14 10:22:20|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|6
1607941350000|2020-12-14 10:22:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607941360000|2020-12-14 10:22:40|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|2
1607941370000|2020-12-14 10:22:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607941400000|2020-12-14 10:23:20|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|2
1607941430000|2020-12-14 10:23:50|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1607941440000|2020-12-14 10:24:00|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|3
1607941460000|2020-12-14 10:24:20|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1607941500000|2020-12-14 10:25:00|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|2
1607941510000|2020-12-14 10:25:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1607941520000|2020-12-14 10:25:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|5
1607941560000|2020-12-14 10:26:00|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1607941570000|2020-12-14 10:26:10|1929|1928.7|1929.2|1928.9|1929.2|1928.9|1929|1928.7|3
1607941590000|2020-12-14 10:26:30|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|2
1607941600000|2020-12-14 10:26:40|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|3
1607941620000|2020-12-14 10:27:00|1929.4|1929.1|1929.2|1928.9|1929.4|1929.1|1929.2|1928.9|7
1607941630000|2020-12-14 10:27:10|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|4
1607941640000|2020-12-14 10:27:20|||||||||4
1607941650000|2020-12-14 10:27:30|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607941660000|2020-12-14 10:27:40|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|1
1607941670000|2020-12-14 10:27:50|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607941680000|2020-12-14 10:28:00|1929|1928.7|1929.1|1928.8|1929.3|1929|1929|1928.7|7
1607941690000|2020-12-14 10:28:10|||||||||1
1607941740000|2020-12-14 10:29:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|2
1607941750000|2020-12-14 10:29:10|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1607941760000|2020-12-14 10:29:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1607941770000|2020-12-14 10:29:30|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|2
1607941780000|2020-12-14 10:29:40|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|5
1607941800000|2020-12-14 10:30:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|4
1607941810000|2020-12-14 10:30:10|||||||||1
1607941820000|2020-12-14 10:30:20|||||||||4
1607941850000|2020-12-14 10:30:50|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|3
1607941870000|2020-12-14 10:31:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|4
1607941880000|2020-12-14 10:31:20|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607941890000|2020-12-14 10:31:30|1929.3|1929|1929.5|1929.2|1929.5|1929.2|1929.3|1929|3
1607941900000|2020-12-14 10:31:40|||||||||2
1607941910000|2020-12-14 10:31:50|1929.6|1929.3|1929.7|1929.4|1929.7|1929.4|1929.6|1929.3|2
1607941920000|2020-12-14 10:32:00|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|3
1607941930000|2020-12-14 10:32:10|||||||||1
1607941940000|2020-12-14 10:32:20|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|4
1607941950000|2020-12-14 10:32:30|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|2
1607941960000|2020-12-14 10:32:40|1929.9|1929.6|1929.7|1929.4|1929.9|1929.6|1929.7|1929.4|3
1607941970000|2020-12-14 10:32:50|||||||||2
1607942020000|2020-12-14 10:33:40|||||||||1
1607942030000|2020-12-14 10:33:50|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1
1607942050000|2020-12-14 10:34:10|||||||||1
1607942090000|2020-12-14 10:34:50|1929.6|1929.3|1929.7|1929.4|1929.7|1929.4|1929.6|1929.3|4
1607942110000|2020-12-14 10:35:10|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1607942170000|2020-12-14 10:36:10|1929.7|1929.4|1929.7|1929.4|1929.8|1929.5|1929.7|1929.4|8
1607942200000|2020-12-14 10:36:40|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1
1607942260000|2020-12-14 10:37:40|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1
1607942270000|2020-12-14 10:37:50|1929.1|1928.8|1929.3|1929|1929.3|1929|1929.1|1928.8|2
1607942290000|2020-12-14 10:38:10|||||||||1
1607942300000|2020-12-14 10:38:20|1929.4|1929.1|1929.7|1929.4|1929.7|1929.4|1929.4|1929.1|6
1607942310000|2020-12-14 10:38:30|||||||||1
1607942320000|2020-12-14 10:38:40|1929.9|1929.6|1929.9|1929.6|1930|1929.7|1929.9|1929.6|6
1607942350000|2020-12-14 10:39:10|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1930|1929.7|37
1607942360000|2020-12-14 10:39:20|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1
1607942370000|2020-12-14 10:39:30|||||||||4
1607942390000|2020-12-14 10:39:50|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|1
1607942400000|2020-12-14 10:40:00|1930.1|1929.8|1930.2|1929.9|1930.2|1929.9|1930.1|1929.8|2
1607942420000|2020-12-14 10:40:20|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|4
1607942440000|2020-12-14 10:40:40|||||||||1
1607942480000|2020-12-14 10:41:20|||||||||6
1607942490000|2020-12-14 10:41:30|||||||||1
1607942500000|2020-12-14 10:41:40|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1
1607942520000|2020-12-14 10:42:00|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|8
1607942540000|2020-12-14 10:42:20|||||||||5
1607942550000|2020-12-14 10:42:30|||||||||1
1607942560000|2020-12-14 10:42:40|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|2
1607942580000|2020-12-14 10:43:00|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1
1607942600000|2020-12-14 10:43:20|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|1
1607942610000|2020-12-14 10:43:30|1930.1|1929.8|1930.2|1929.9|1930.2|1929.9|1930.1|1929.8|2
1607942650000|2020-12-14 10:44:10|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|1
1607942690000|2020-12-14 10:44:50|||||||||1
1607942710000|2020-12-14 10:45:10|1930.5|1930.2|1930.4|1930.1|1930.5|1930.2|1930.4|1930.1|5
1607942720000|2020-12-14 10:45:20|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|2
1607942750000|2020-12-14 10:45:50|1930.3|1930|1930.7|1930.4|1930.7|1930.4|1930.3|1930|8
1607942760000|2020-12-14 10:46:00|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|3
1607942770000|2020-12-14 10:46:10|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|3
1607942790000|2020-12-14 10:46:30|1930.3|1930|1930.5|1930.2|1930.5|1930.2|1930.3|1930|4
1607942820000|2020-12-14 10:47:00|1930.6|1930.3|1930.5|1930.2|1930.6|1930.3|1930.5|1930.2|2
1607942830000|2020-12-14 10:47:10|1930.4|1930.1|1930.7|1930.4|1930.7|1930.4|1930.4|1930.1|3
1607942840000|2020-12-14 10:47:20|||||||||1
1607942850000|2020-12-14 10:47:30|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|2
1607942860000|2020-12-14 10:47:40|1930.1|1929.8|1930.3|1930|1930.3|1930|1930.1|1929.8|9
1607942870000|2020-12-14 10:47:50|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1
1607942880000|2020-12-14 10:48:00|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|2
1607942890000|2020-12-14 10:48:10|1930.3|1930|1930.2|1929.9|1930.3|1930|1930.2|1929.9|5
1607942920000|2020-12-14 10:48:40|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|2
1607942930000|2020-12-14 10:48:50|||||||||2
1607942940000|2020-12-14 10:49:00|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|2
1607942950000|2020-12-14 10:49:10|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1
1607942970000|2020-12-14 10:49:30|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|3
1607943010000|2020-12-14 10:50:10|1930.2|1929.9|1930.3|1930|1930.3|1930|1930.2|1929.9|2
1607943020000|2020-12-14 10:50:20|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|2
1607943030000|2020-12-14 10:50:30|||||||||2
1607943040000|2020-12-14 10:50:40|||||||||1
1607943050000|2020-12-14 10:50:50|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|4
1607943070000|2020-12-14 10:51:10|||||||||1
1607943090000|2020-12-14 10:51:30|||||||||1
1607943100000|2020-12-14 10:51:40|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1
1607943110000|2020-12-14 10:51:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|2
1607943120000|2020-12-14 10:52:00|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1607943150000|2020-12-14 10:52:30|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1
1607943170000|2020-12-14 10:52:50|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|1
1607943200000|2020-12-14 10:53:20|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1
1607943210000|2020-12-14 10:53:30|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|1
1607943240000|2020-12-14 10:54:00|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|2
1607943260000|2020-12-14 10:54:20|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|391
1607943280000|2020-12-14 10:54:40|||||||||1
1607943310000|2020-12-14 10:55:10|1930|1929.7|1930.3|1930|1930.3|1930|1930|1929.7|3
1607943330000|2020-12-14 10:55:30|||||||||2
1607943340000|2020-12-14 10:55:40|||||||||1
1607943360000|2020-12-14 10:56:00|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1
1607943380000|2020-12-14 10:56:20|||||||||1
1607943400000|2020-12-14 10:56:40|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1
1607943420000|2020-12-14 10:57:00|1930.3|1930|1930.1|1929.8|1930.3|1930|1930.1|1929.8|6
1607943470000|2020-12-14 10:57:50|||||||||8
1607943490000|2020-12-14 10:58:10|1930.3|1930|1930.3|1930|1930.5|1930.2|1930.3|1930|8
1607943500000|2020-12-14 10:58:20|||||||||1
1607943510000|2020-12-14 10:58:30|1930.1|1929.8|1930|1929.7|1930.1|1929.8|1930|1929.7|9
1607943540000|2020-12-14 10:59:00|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1
1607943560000|2020-12-14 10:59:20|||||||||2
1607943580000|2020-12-14 10:59:40|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1
1607943590000|2020-12-14 10:59:50|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|3
1607943600000|2020-12-14 11:00:00|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|2
1607943610000|2020-12-14 11:00:10|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|1
1607943620000|2020-12-14 11:00:20|1929.8|1929.5|1929.7|1929.4|1929.8|1929.5|1929.7|1929.4|2
1607943630000|2020-12-14 11:00:30|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1607943650000|2020-12-14 11:00:50|||||||||1
1607943670000|2020-12-14 11:01:10|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|2
1607943680000|2020-12-14 11:01:20|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|2
1607943730000|2020-12-14 11:02:10|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1930|1929.7|4
1607943740000|2020-12-14 11:02:20|1930.4|1930.1|1930.3|1930|1930.4|1930.1|1930.3|1930|5
1607943750000|2020-12-14 11:02:30|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|2
1607943760000|2020-12-14 11:02:40|1931.3|1931|1931.5|1931.2|1931.5|1931.2|1931.3|1931|18
1607943770000|2020-12-14 11:02:50|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607943780000|2020-12-14 11:03:00|||||||||1
1607943790000|2020-12-14 11:03:10|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.3|1931|3
1607943800000|2020-12-14 11:03:20|||||||||2
1607943810000|2020-12-14 11:03:30|1931.5|1931.2|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|3
1607943840000|2020-12-14 11:04:00|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607943860000|2020-12-14 11:04:20|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607943870000|2020-12-14 11:04:30|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|52
1607943880000|2020-12-14 11:04:40|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607943890000|2020-12-14 11:04:50|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|7
1607943900000|2020-12-14 11:05:00|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607943910000|2020-12-14 11:05:10|1931.8|1931.5|1931.7|1931.4|1931.8|1931.5|1931.7|1931.4|10
1607943960000|2020-12-14 11:06:00|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607943970000|2020-12-14 11:06:10|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1
1607943980000|2020-12-14 11:06:20|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.5|1930.2|10
1607944010000|2020-12-14 11:06:50|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|2
1607944020000|2020-12-14 11:07:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1930.9|1930.6|5
1607944030000|2020-12-14 11:07:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607944040000|2020-12-14 11:07:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607944060000|2020-12-14 11:07:40|1930.8|1930.5|1931.2|1930.9|1931.2|1930.9|1930.8|1930.5|2
1607944080000|2020-12-14 11:08:00|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|4
1607944090000|2020-12-14 11:08:10|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|5
1607944110000|2020-12-14 11:08:30|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.4|1931.1|6
1607944120000|2020-12-14 11:08:40|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607944130000|2020-12-14 11:08:50|1931.7|1931.4|1931.7|1931.4|1931.8|1931.5|1931.7|1931.4|3
1607944140000|2020-12-14 11:09:00|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|3
1607944150000|2020-12-14 11:09:10|||||||||4
1607944160000|2020-12-14 11:09:20|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|3
1607944170000|2020-12-14 11:09:30|1931.1|1930.8|1931|1930.7|1931.1|1930.8|1931|1930.7|2
1607944180000|2020-12-14 11:09:40|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607944210000|2020-12-14 11:10:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607944220000|2020-12-14 11:10:20|||||||||100
1607944230000|2020-12-14 11:10:30|1931.1|1930.8|1931.4|1931.1|1931.4|1931.1|1931.1|1930.8|5
1607944280000|2020-12-14 11:11:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607944290000|2020-12-14 11:11:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607944300000|2020-12-14 11:11:40|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607944330000|2020-12-14 11:12:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|4
1607944340000|2020-12-14 11:12:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607944390000|2020-12-14 11:13:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607944410000|2020-12-14 11:13:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607944420000|2020-12-14 11:13:40|||||||||43
1607944460000|2020-12-14 11:14:20|1930.9|1930.6|1931|1930.7|1931|1930.7|1930.9|1930.6|7
1607944490000|2020-12-14 11:14:50|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|5
1607944530000|2020-12-14 11:15:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607944560000|2020-12-14 11:16:00|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607944590000|2020-12-14 11:16:30|||||||||1
1607944650000|2020-12-14 11:17:30|||||||||37
1607944670000|2020-12-14 11:17:50|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|5
1607944680000|2020-12-14 11:18:00|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|2
1607944690000|2020-12-14 11:18:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|4
1607944700000|2020-12-14 11:18:20|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607944720000|2020-12-14 11:18:40|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1
1607944730000|2020-12-14 11:18:50|1931|1930.7|1931.2|1930.9|1931.2|1930.9|1931|1930.7|4
1607944740000|2020-12-14 11:19:00|||||||||1
1607944750000|2020-12-14 11:19:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607944760000|2020-12-14 11:19:20|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607944770000|2020-12-14 11:19:30|||||||||1
1607944780000|2020-12-14 11:19:40|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|3
1607944800000|2020-12-14 11:20:00|||||||||2
1607944820000|2020-12-14 11:20:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|5
1607944870000|2020-12-14 11:21:10|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.8|1931.5|3
1607944880000|2020-12-14 11:21:20|||||||||1
1607944900000|2020-12-14 11:21:40|1931.7|1931.4|1931.5|1931.2|1931.7|1931.4|1931.5|1931.2|2
1607944920000|2020-12-14 11:22:00|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1
1607944940000|2020-12-14 11:22:20|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.2|1930.9|5
1607944970000|2020-12-14 11:22:50|||||||||2
1607945010000|2020-12-14 11:23:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|3
1607945040000|2020-12-14 11:24:00|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607945050000|2020-12-14 11:24:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|2
1607945080000|2020-12-14 11:24:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607945090000|2020-12-14 11:24:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607945100000|2020-12-14 11:25:00|1931.2|1930.9|1930.9|1930.6|1931.2|1930.9|1930.9|1930.6|26
1607945120000|2020-12-14 11:25:20|||||||||6
1607945130000|2020-12-14 11:25:30|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1
1607945140000|2020-12-14 11:25:40|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|1
1607945160000|2020-12-14 11:26:00|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|126
1607945190000|2020-12-14 11:26:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607945260000|2020-12-14 11:27:40|1930.8|1930.5|1930.7|1930.4|1930.8|1930.5|1930.7|1930.4|2
1607945280000|2020-12-14 11:28:00|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607945310000|2020-12-14 11:28:30|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607945320000|2020-12-14 11:28:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607945360000|2020-12-14 11:29:20|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|572
1607945450000|2020-12-14 11:30:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|4
1607945460000|2020-12-14 11:31:00|1931.8|1931.5|1932|1931.7|1932|1931.7|1931.8|1931.5|6
1607945480000|2020-12-14 11:31:20|1931.8|1931.5|1931.9|1931.6|1931.9|1931.6|1931.8|1931.5|12
1607945490000|2020-12-14 11:31:30|1932.1|1931.8|1934.9|1934.6|1934.9|1934.6|1932.1|1931.8|165
1607945500000|2020-12-14 11:31:40|1934.7|1934.4|1934.6|1934.3|1935|1934.7|1934.6|1934.3|14
1607945510000|2020-12-14 11:31:50|1934.8|1934.5|1934.6|1934.3|1934.8|1934.5|1934.6|1934.3|16
1607945520000|2020-12-14 11:32:00|1934.5|1934.2|1934.4|1934.1|1934.6|1934.3|1934.4|1934.1|12
1607945530000|2020-12-14 11:32:10|1934.2|1933.9|1933.8|1933.5|1934.2|1933.9|1933.8|1933.5|3
1607945540000|2020-12-14 11:32:20|1933.7|1933.4|1933.8|1933.5|1933.8|1933.5|1933.7|1933.4|6
1607945550000|2020-12-14 11:32:30|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|21
1607945560000|2020-12-14 11:32:40|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|111
1607945570000|2020-12-14 11:32:50|||||||||18
1607945580000|2020-12-14 11:33:00|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|3
1607945590000|2020-12-14 11:33:10|||||||||50
1607945600000|2020-12-14 11:33:20|||||||||62
1607945610000|2020-12-14 11:33:30|1933.5|1933.2|1932.9|1932.6|1933.5|1933.2|1932.9|1932.6|35
1607945620000|2020-12-14 11:33:40|1932.8|1932.5|1932.6|1932.3|1932.8|1932.5|1932.6|1932.3|15
1607945640000|2020-12-14 11:34:00|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607945680000|2020-12-14 11:34:40|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|1
1607945700000|2020-12-14 11:35:00|1932.4|1932.1|1932.3|1932|1932.4|1932.1|1932.3|1932|3
1607945740000|2020-12-14 11:35:40|1932.4|1932.1|1932.6|1932.3|1932.6|1932.3|1932.4|1932.1|3
1607945750000|2020-12-14 11:35:50|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|2
1607945760000|2020-12-14 11:36:00|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1
1607945770000|2020-12-14 11:36:10|||||||||1
1607945790000|2020-12-14 11:36:30|||||||||1
1607945820000|2020-12-14 11:37:00|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1
1607945830000|2020-12-14 11:37:10|||||||||1
1607945850000|2020-12-14 11:37:30|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|24
1607945860000|2020-12-14 11:37:40|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1
1607945870000|2020-12-14 11:37:50|1933.3|1933|1933.3|1933|1933.3|1933|1933.3|1933|5
1607945880000|2020-12-14 11:38:00|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1
1607945890000|2020-12-14 11:38:10|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1
1607945900000|2020-12-14 11:38:20|||||||||2
1607945940000|2020-12-14 11:39:00|||||||||1
1607945960000|2020-12-14 11:39:20|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.3|1933|8
1607945970000|2020-12-14 11:39:30|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1
1607945980000|2020-12-14 11:39:40|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|3
1607946000000|2020-12-14 11:40:00|||||||||4
1607946010000|2020-12-14 11:40:10|1933.2|1932.9|1933|1932.7|1933.3|1933|1933|1932.7|9
1607946020000|2020-12-14 11:40:20|||||||||20
1607946050000|2020-12-14 11:40:50|1933.2|1932.9|1933.2|1932.9|1933.3|1933|1933.1|1932.8|6
1607946060000|2020-12-14 11:41:00|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1
1607946100000|2020-12-14 11:41:40|1933|1932.7|1933.2|1932.9|1933.2|1932.9|1933|1932.7|7
1607946110000|2020-12-14 11:41:50|||||||||1
1607946130000|2020-12-14 11:42:10|1933.3|1933|1933.7|1933.4|1933.7|1933.4|1933.3|1933|9
1607946140000|2020-12-14 11:42:20|||||||||330
1607946150000|2020-12-14 11:42:30|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|7
1607946160000|2020-12-14 11:42:40|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1
1607946170000|2020-12-14 11:42:50|1933.3|1933|1933.5|1933.2|1933.5|1933.2|1933.3|1933|3
1607946180000|2020-12-14 11:43:00|1933.3|1933|1933.3|1933|1933.3|1933|1933.3|1933|2
1607946190000|2020-12-14 11:43:10|||||||||1
1607946200000|2020-12-14 11:43:20|||||||||1
1607946210000|2020-12-14 11:43:30|||||||||2
1607946220000|2020-12-14 11:43:40|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1
1607946230000|2020-12-14 11:43:50|1933.3|1933|1933.3|1933|1933.3|1933|1933.3|1933|2
1607946240000|2020-12-14 11:44:00|1933.2|1932.9|1933.3|1933|1933.3|1933|1933.2|1932.9|5
1607946280000|2020-12-14 11:44:40|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|1
1607946310000|2020-12-14 11:45:10|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|2
1607946320000|2020-12-14 11:45:20|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|6
1607946340000|2020-12-14 11:45:40|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1
1607946360000|2020-12-14 11:46:00|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|14
1607946390000|2020-12-14 11:46:30|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1
1607946420000|2020-12-14 11:47:00|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|2
1607946430000|2020-12-14 11:47:10|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|2
1607946470000|2020-12-14 11:47:50|||||||||2
1607946480000|2020-12-14 11:48:00|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1
1607946490000|2020-12-14 11:48:10|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1
1607946500000|2020-12-14 11:48:20|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1
1607946510000|2020-12-14 11:48:30|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|2
1607946520000|2020-12-14 11:48:40|1932.1|1931.8|1931.9|1931.6|1932.1|1931.8|1931.9|1931.6|4
1607946540000|2020-12-14 11:49:00|1931.8|1931.5|1931.6|1931.3|1931.8|1931.5|1931.6|1931.3|23
1607946560000|2020-12-14 11:49:20|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607946570000|2020-12-14 11:49:30|1931.5|1931.2|1931.7|1931.4|1931.7|1931.4|1931.5|1931.2|3
1607946600000|2020-12-14 11:50:00|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1
1607946610000|2020-12-14 11:50:10|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|5
1607946620000|2020-12-14 11:50:20|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|2
1607946670000|2020-12-14 11:51:10|1931|1930.7|1931.1|1930.8|1931.1|1930.8|1931|1930.7|5
1607946680000|2020-12-14 11:51:20|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|2
1607946690000|2020-12-14 11:51:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607946700000|2020-12-14 11:51:40|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|2
1607946720000|2020-12-14 11:52:00|1931.5|1931.2|1931.6|1931.3|1931.7|1931.4|1931.5|1931.2|4
1607946730000|2020-12-14 11:52:10|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|1
1607946750000|2020-12-14 11:52:30|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.3|1931|6
1607946770000|2020-12-14 11:52:50|1931|1930.7|1931.1|1930.8|1931.1|1930.8|1931|1930.7|2
1607946790000|2020-12-14 11:53:10|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|1931.4|1931.1|2
1607946800000|2020-12-14 11:53:20|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|2
1607946810000|2020-12-14 11:53:30|1931.6|1931.3|1931.8|1931.5|1931.8|1931.5|1931.6|1931.3|23
1607946820000|2020-12-14 11:53:40|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|5
1607946830000|2020-12-14 11:53:50|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1
1607946840000|2020-12-14 11:54:00|||||||||2
1607946860000|2020-12-14 11:54:20|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1
1607946890000|2020-12-14 11:54:50|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|2
1607946900000|2020-12-14 11:55:00|||||||||3
1607946940000|2020-12-14 11:55:40|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|1932.5|1932.2|2
1607946950000|2020-12-14 11:55:50|1932.6|1932.3|1932.6|1932.3|1932.7|1932.4|1932.6|1932.3|3
1607946960000|2020-12-14 11:56:00|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1
1607946970000|2020-12-14 11:56:10|1932.9|1932.6|1933.2|1932.9|1933.2|1932.9|1932.9|1932.6|4
1607946980000|2020-12-14 11:56:20|1933.3|1933|1933.8|1933.5|1933.8|1933.5|1933.3|1933|5
1607946990000|2020-12-14 11:56:30|1934|1933.7|1934.2|1933.9|1934.2|1933.9|1934|1933.7|8
1607947000000|2020-12-14 11:56:40|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|11
1607947010000|2020-12-14 11:56:50|1934.6|1934.3|1934.7|1934.4|1934.7|1934.4|1934.6|1934.3|2
1607947020000|2020-12-14 11:57:00|1934.9|1934.6|1935.4|1935.1|1935.4|1935.1|1934.9|1934.6|13
1607947030000|2020-12-14 11:57:10|1936.3|1936|1935.6|1935.3|1936.4|1936.1|1935.5|1935.2|218
1607947040000|2020-12-14 11:57:20|1935.8|1935.5|1935.9|1935.6|1935.9|1935.6|1935.8|1935.5|3
1607947050000|2020-12-14 11:57:30|1935.8|1935.5|1935.9|1935.6|1936|1935.7|1935.8|1935.5|9
1607947060000|2020-12-14 11:57:40|1936|1935.7|1936|1935.7|1936|1935.7|1935.9|1935.6|4
1607947070000|2020-12-14 11:57:50|1935.9|1935.6|1935.7|1935.4|1935.9|1935.6|1935.7|1935.4|2
1607947080000|2020-12-14 11:58:00|1935.5|1935.2|1935.3|1935|1935.5|1935.2|1935.3|1935|3
1607947100000|2020-12-14 11:58:20|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|5
1607947110000|2020-12-14 11:58:30|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1
1607947120000|2020-12-14 11:58:40|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|3
1607947140000|2020-12-14 11:59:00|||||||||1
1607947150000|2020-12-14 11:59:10|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|3
1607947160000|2020-12-14 11:59:20|1935.7|1935.4|1936|1935.7|1936|1935.7|1935.7|1935.4|10
1607947180000|2020-12-14 11:59:40|1935.9|1935.6|1935.6|1935.3|1935.9|1935.6|1935.6|1935.3|4
1607947190000|2020-12-14 11:59:50|||||||||1
1607947200000|2020-12-14 12:00:00|1935.7|1935.4|1934.7|1934.4|1935.7|1935.4|1934.7|1934.4|14
1607947220000|2020-12-14 12:00:20|1935.1|1934.8|1934.6|1934.3|1935.1|1934.8|1934.6|1934.3|5
1607947230000|2020-12-14 12:00:30|1934.5|1934.2|1934.3|1934|1934.5|1934.2|1934.3|1934|3
1607947240000|2020-12-14 12:00:40|1934.5|1934.2|1934.4|1934.1|1934.6|1934.3|1934.4|1934.1|12
1607947250000|2020-12-14 12:00:50|1934.7|1934.4|1934.5|1934.2|1934.7|1934.4|1934.5|1934.2|6
1607947260000|2020-12-14 12:01:00|1934.4|1934.1|1934.5|1934.2|1934.5|1934.2|1934.3|1934|4
1607947270000|2020-12-14 12:01:10|||||||||2
1607947280000|2020-12-14 12:01:20|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|2
1607947290000|2020-12-14 12:01:30|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|1
1607947320000|2020-12-14 12:02:00|1934.2|1933.9|1933.9|1933.6|1934.2|1933.9|1933.9|1933.6|2
1607947330000|2020-12-14 12:02:10|||||||||1
1607947340000|2020-12-14 12:02:20|||||||||1
1607947350000|2020-12-14 12:02:30|||||||||1
1607947380000|2020-12-14 12:03:00|||||||||1
1607947390000|2020-12-14 12:03:10|||||||||2
1607947400000|2020-12-14 12:03:20|||||||||1
1607947420000|2020-12-14 12:03:40|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|2
1607947430000|2020-12-14 12:03:50|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1
1607947440000|2020-12-14 12:04:00|||||||||1
1607947460000|2020-12-14 12:04:20|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1
1607947470000|2020-12-14 12:04:30|||||||||42
1607947490000|2020-12-14 12:04:50|||||||||96
1607947500000|2020-12-14 12:05:00|||||||||1
1607947510000|2020-12-14 12:05:10|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|4
1607947520000|2020-12-14 12:05:20|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1
1607947550000|2020-12-14 12:05:50|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|2
1607947580000|2020-12-14 12:06:20|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|3
1607947590000|2020-12-14 12:06:30|1934|1933.7|1934|1933.7|1934|1933.7|1934|1933.7|2
1607947600000|2020-12-14 12:06:40|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1
1607947610000|2020-12-14 12:06:50|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1
1607947630000|2020-12-14 12:07:10|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|1
1607947640000|2020-12-14 12:07:20|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|15
1607947650000|2020-12-14 12:07:30|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1
1607947680000|2020-12-14 12:08:00|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1
1607947690000|2020-12-14 12:08:10|1933.4|1933.1|1933.6|1933.3|1933.6|1933.3|1933.3|1933|17
1607947710000|2020-12-14 12:08:30|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|3
1607947730000|2020-12-14 12:08:50|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|2
1607947740000|2020-12-14 12:09:00|1933.3|1933|1933.3|1933|1933.3|1933|1933.3|1933|3
1607947750000|2020-12-14 12:09:10|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1
1607947760000|2020-12-14 12:09:20|||||||||1
1607947770000|2020-12-14 12:09:30|||||||||1
1607947780000|2020-12-14 12:09:40|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|1
1607947790000|2020-12-14 12:09:50|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|2
1607947800000|2020-12-14 12:10:00|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1
1607947810000|2020-12-14 12:10:10|||||||||2
1607947830000|2020-12-14 12:10:30|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|3
1607947840000|2020-12-14 12:10:40|1934.3|1934|1934.7|1934.4|1934.7|1934.4|1934.3|1934|3
1607947850000|2020-12-14 12:10:50|1934.2|1933.9|1934.4|1934.1|1934.4|1934.1|1934.2|1933.9|3
1607947860000|2020-12-14 12:11:00|1934|1933.7|1934.3|1934|1934.3|1934|1934|1933.7|6
1607947870000|2020-12-14 12:11:10|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|6
1607947900000|2020-12-14 12:11:40|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|4
1607947920000|2020-12-14 12:12:00|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|14
1607947930000|2020-12-14 12:12:10|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1
1607947940000|2020-12-14 12:12:20|||||||||3
1607947950000|2020-12-14 12:12:30|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|2
1607947960000|2020-12-14 12:12:40|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1
1607947970000|2020-12-14 12:12:50|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|3
1607947980000|2020-12-14 12:13:00|1934.9|1934.6|1935.1|1934.8|1935.1|1934.8|1934.9|1934.6|9
1607947990000|2020-12-14 12:13:10|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1
1607948000000|2020-12-14 12:13:20|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|2
1607948010000|2020-12-14 12:13:30|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1
1607948020000|2020-12-14 12:13:40|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|5
1607948030000|2020-12-14 12:13:50|||||||||1
1607948040000|2020-12-14 12:14:00|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|4
1607948050000|2020-12-14 12:14:10|1935|1934.7|1935.2|1934.9|1935.2|1934.9|1935|1934.7|8
1607948060000|2020-12-14 12:14:20|1935.5|1935.2|1935.2|1934.9|1935.5|1935.2|1935.2|1934.9|9
1607948070000|2020-12-14 12:14:30|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|2
1607948090000|2020-12-14 12:14:50|1935.2|1934.9|1935.3|1935|1935.3|1935|1935.2|1934.9|4
1607948110000|2020-12-14 12:15:10|1935.6|1935.3|1935.7|1935.4|1935.7|1935.4|1935.5|1935.2|15
1607948120000|2020-12-14 12:15:20|1935.8|1935.5|1935.7|1935.4|1935.8|1935.5|1935.7|1935.4|2
1607948130000|2020-12-14 12:15:30|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|3
1607948140000|2020-12-14 12:15:40|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|10
1607948170000|2020-12-14 12:16:10|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|2
1607948180000|2020-12-14 12:16:20|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|3
1607948190000|2020-12-14 12:16:30|1935.8|1935.5|1935.7|1935.4|1935.8|1935.5|1935.7|1935.4|2
1607948200000|2020-12-14 12:16:40|1935.9|1935.6|1935.7|1935.4|1935.9|1935.6|1935.5|1935.2|14
1607948220000|2020-12-14 12:17:00|||||||||3
1607948230000|2020-12-14 12:17:10|1935.5|1935.2|1935.6|1935.3|1935.6|1935.3|1935.5|1935.2|6
1607948250000|2020-12-14 12:17:30|1935.4|1935.1|1935.5|1935.2|1935.5|1935.2|1935.4|1935.1|9
1607948260000|2020-12-14 12:17:40|1935.3|1935|1935.5|1935.2|1935.5|1935.2|1935.3|1935|5
1607948280000|2020-12-14 12:18:00|1935.3|1935|1935.1|1934.8|1935.4|1935.1|1935.1|1934.8|6
1607948290000|2020-12-14 12:18:10|||||||||2
1607948310000|2020-12-14 12:18:30|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1
1607948330000|2020-12-14 12:18:50|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1
1607948340000|2020-12-14 12:19:00|1935.3|1935|1935.4|1935.1|1935.4|1935.1|1935.3|1935|5
1607948350000|2020-12-14 12:19:10|1935.3|1935|1935.5|1935.2|1935.6|1935.3|1935.3|1935|3
1607948400000|2020-12-14 12:20:00|1935|1934.7|1935.2|1934.9|1935.2|1934.9|1935|1934.7|6
1607948410000|2020-12-14 12:20:10|||||||||23
1607948430000|2020-12-14 12:20:30|||||||||2
1607948460000|2020-12-14 12:21:00|||||||||1
1607948490000|2020-12-14 12:21:30|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|4
1607948500000|2020-12-14 12:21:40|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|6
1607948520000|2020-12-14 12:22:00|||||||||3
1607948530000|2020-12-14 12:22:10|1935.7|1935.4|1936.1|1935.8|1936.1|1935.8|1935.7|1935.4|46
1607948540000|2020-12-14 12:22:20|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|9
1607948550000|2020-12-14 12:22:30|1935.9|1935.6|1936.1|1935.8|1936.2|1935.9|1935.9|1935.6|62
1607948560000|2020-12-14 12:22:40|||||||||2
1607948570000|2020-12-14 12:22:50|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|9
1607948580000|2020-12-14 12:23:00|||||||||9
1607948590000|2020-12-14 12:23:10|1936.1|1935.8|1936|1935.7|1936.1|1935.8|1936|1935.7|10
1607948600000|2020-12-14 12:23:20|1936.1|1935.8|1936|1935.7|1936.1|1935.8|1936|1935.7|9
1607948610000|2020-12-14 12:23:30|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|5
1607948620000|2020-12-14 12:23:40|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|2
1607948630000|2020-12-14 12:23:50|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|8
1607948640000|2020-12-14 12:24:00|1936.2|1935.9|1936|1935.7|1936.2|1935.9|1936|1935.7|8
1607948650000|2020-12-14 12:24:10|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|1936|1935.7|11
1607948660000|2020-12-14 12:24:20|1936|1935.7|1935.7|1935.4|1936.1|1935.8|1935.7|1935.4|44
1607948670000|2020-12-14 12:24:30|1935.8|1935.5|1936|1935.7|1936|1935.7|1935.8|1935.5|5
1607948680000|2020-12-14 12:24:40|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|24
1607948690000|2020-12-14 12:24:50|1935.8|1935.5|1935.6|1935.3|1935.8|1935.5|1935.6|1935.3|10
1607948700000|2020-12-14 12:25:00|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|3
1607948710000|2020-12-14 12:25:10|1935.8|1935.5|1936.1|1935.8|1936.1|1935.8|1935.8|1935.5|13
1607948720000|2020-12-14 12:25:20|||||||||3
1607948730000|2020-12-14 12:25:30|1936.4|1936.1|1936.6|1936.3|1936.9|1936.6|1936.4|1936.1|8
1607948740000|2020-12-14 12:25:40|||||||||2
1607948750000|2020-12-14 12:25:50|1936.7|1936.4|1936.5|1936.2|1936.7|1936.4|1936.5|1936.2|6
1607948760000|2020-12-14 12:26:00|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|5
1607948770000|2020-12-14 12:26:10|||||||||5
1607948780000|2020-12-14 12:26:20|1936.6|1936.3|1935.5|1935.2|1936.6|1936.3|1935.5|1935.2|8
1607948790000|2020-12-14 12:26:30|||||||||3
1607948800000|2020-12-14 12:26:40|||||||||10
1607948820000|2020-12-14 12:27:00|1935.7|1935.4|1935.6|1935.3|1935.7|1935.4|1935.3|1935|15
1607948840000|2020-12-14 12:27:20|1935.7|1935.4|1935.9|1935.6|1936.1|1935.8|1935.7|1935.4|25
1607948850000|2020-12-14 12:27:30|1935.5|1935.2|1935.4|1935.1|1935.6|1935.3|1935.4|1935.1|14
1607948860000|2020-12-14 12:27:40|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|14
1607948870000|2020-12-14 12:27:50|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|8
1607948880000|2020-12-14 12:28:00|1935.7|1935.4|1935.4|1935.1|1935.7|1935.4|1935.4|1935.1|13
1607948890000|2020-12-14 12:28:10|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|8
1607948900000|2020-12-14 12:28:20|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|8
1607948910000|2020-12-14 12:28:30|1935.1|1934.8|1935.2|1934.9|1935.3|1935|1935.1|1934.8|109
1607948920000|2020-12-14 12:28:40|||||||||38
1607948930000|2020-12-14 12:28:50|1935.1|1934.8|1934.9|1934.6|1935.1|1934.8|1934.9|1934.6|229
1607948940000|2020-12-14 12:29:00|1934.7|1934.4|1934.8|1934.5|1934.9|1934.6|1934.7|1934.4|41
1607948950000|2020-12-14 12:29:10|1934.9|1934.6|1934.8|1934.5|1934.9|1934.6|1934.8|1934.5|19
1607948960000|2020-12-14 12:29:20|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|6
1607948970000|2020-12-14 12:29:30|1934.8|1934.5|1934.5|1934.2|1934.8|1934.5|1934.5|1934.2|29
1607948980000|2020-12-14 12:29:40|1934.4|1934.1|1934.7|1934.4|1934.7|1934.4|1934.4|1934.1|13
1607948990000|2020-12-14 12:29:50|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.3|1934|84
1607949000000|2020-12-14 12:30:00|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|8
1607949010000|2020-12-14 12:30:10|1935|1934.7|1934.8|1934.5|1935|1934.7|1934.8|1934.5|10
1607949020000|2020-12-14 12:30:20|1934.9|1934.6|1935|1934.7|1935|1934.7|1934.9|1934.6|6
1607949030000|2020-12-14 12:30:30|1935.2|1934.9|1935.3|1935|1935.3|1935|1935.2|1934.9|10
1607949040000|2020-12-14 12:30:40|1935|1934.7|1935|1934.7|1935|1934.7|1934.9|1934.6|45
1607949050000|2020-12-14 12:30:50|1934.9|1934.6|1934.8|1934.5|1934.9|1934.6|1934.8|1934.5|15
1607949060000|2020-12-14 12:31:00|1934.6|1934.3|1934.4|1934.1|1934.6|1934.3|1934.4|1934.1|3
1607949070000|2020-12-14 12:31:10|1934.3|1934|1934.6|1934.3|1934.6|1934.3|1934.3|1934|10
1607949080000|2020-12-14 12:31:20|1934.7|1934.4|1934.8|1934.5|1934.8|1934.5|1934.6|1934.3|77
1607949100000|2020-12-14 12:31:40|1934.9|1934.6|1934.9|1934.6|1935|1934.7|1934.9|1934.6|14
1607949110000|2020-12-14 12:31:50|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|6
1607949120000|2020-12-14 12:32:00|||||||||2
1607949130000|2020-12-14 12:32:10|1934.6|1934.3|1934.5|1934.2|1934.6|1934.3|1934.5|1934.2|16
1607949140000|2020-12-14 12:32:20|||||||||7
1607949150000|2020-12-14 12:32:30|1934.7|1934.4|1934.6|1934.3|1934.7|1934.4|1934.6|1934.3|6
1607949160000|2020-12-14 12:32:40|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|2
1607949170000|2020-12-14 12:32:50|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|14
1607949180000|2020-12-14 12:33:00|1934.7|1934.4|1934.4|1934.1|1934.7|1934.4|1934.4|1934.1|8
1607949190000|2020-12-14 12:33:10|1934.3|1934|1934.4|1934.1|1934.4|1934.1|1934.3|1934|12
1607949200000|2020-12-14 12:33:20|||||||||9
1607949210000|2020-12-14 12:33:30|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|2
1607949220000|2020-12-14 12:33:40|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|3
1607949230000|2020-12-14 12:33:50|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|11
1607949240000|2020-12-14 12:34:00|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|4
1607949250000|2020-12-14 12:34:10|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|8
1607949260000|2020-12-14 12:34:20|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|11
1607949270000|2020-12-14 12:34:30|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|4
1607949290000|2020-12-14 12:34:50|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|20
1607949300000|2020-12-14 12:35:00|1934.4|1934.1|1934.5|1934.2|1934.5|1934.2|1934.4|1934.1|9
1607949320000|2020-12-14 12:35:20|1934.4|1934.1|1934.5|1934.2|1934.5|1934.2|1934.3|1934|20
1607949330000|2020-12-14 12:35:30|1934.4|1934.1|1934.2|1933.9|1934.4|1934.1|1934.2|1933.9|8
1607949340000|2020-12-14 12:35:40|1934.3|1934|1934.5|1934.2|1934.5|1934.2|1934.3|1934|13
1607949350000|2020-12-14 12:35:50|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|2
1607949360000|2020-12-14 12:36:00|||||||||2
1607949370000|2020-12-14 12:36:10|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|7
1607949390000|2020-12-14 12:36:30|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|35
1607949400000|2020-12-14 12:36:40|||||||||2
1607949410000|2020-12-14 12:36:50|||||||||1
1607949430000|2020-12-14 12:37:10|||||||||2
1607949440000|2020-12-14 12:37:20|||||||||1
1607949450000|2020-12-14 12:37:30|1934.1|1933.8|1933.8|1933.5|1934.1|1933.8|1933.8|1933.5|7
1607949460000|2020-12-14 12:37:40|1933.7|1933.4|1933.6|1933.3|1933.9|1933.6|1933.6|1933.3|19
1607949470000|2020-12-14 12:37:50|1933.8|1933.5|1933.7|1933.4|1933.8|1933.5|1933.7|1933.4|2
1607949480000|2020-12-14 12:38:00|||||||||2
1607949500000|2020-12-14 12:38:20|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1
1607949510000|2020-12-14 12:38:30|1934|1933.7|1934|1933.7|1934|1933.7|1934|1933.7|1
1607949540000|2020-12-14 12:39:00|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|6
1607949550000|2020-12-14 12:39:10|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|3
1607949560000|2020-12-14 12:39:20|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|11
1607949570000|2020-12-14 12:39:30|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|1
1607949580000|2020-12-14 12:39:40|1935.2|1934.9|1935.3|1935|1935.3|1935|1935.2|1934.9|2
1607949590000|2020-12-14 12:39:50|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1
1607949600000|2020-12-14 12:40:00|1935.6|1935.3|1936|1935.7|1936.1|1935.8|1935.6|1935.3|8
1607949610000|2020-12-14 12:40:10|1935.8|1935.5|1935.9|1935.6|1936|1935.7|1935.7|1935.4|49
1607949620000|2020-12-14 12:40:20|1935.8|1935.5|1936|1935.7|1936|1935.7|1935.8|1935.5|9
1607949630000|2020-12-14 12:40:30|||||||||2
1607949640000|2020-12-14 12:40:40|||||||||1
1607949650000|2020-12-14 12:40:50|1936.2|1935.9|1936.5|1936.2|1936.7|1936.4|1936.2|1935.9|19
1607949660000|2020-12-14 12:41:00|1936.8|1936.5|1936.5|1936.2|1937|1936.7|1936.5|1936.2|13
1607949680000|2020-12-14 12:41:20|1936.3|1936|1936.3|1936|1936.3|1936|1936.3|1936|1
1607949690000|2020-12-14 12:41:30|||||||||1
1607949700000|2020-12-14 12:41:40|||||||||2
1607949720000|2020-12-14 12:42:00|1936|1935.7|1936.2|1935.9|1936.2|1935.9|1936|1935.7|5
1607949780000|2020-12-14 12:43:00|1936.5|1936.2|1936.4|1936.1|1936.5|1936.2|1936.4|1936.1|2
1607949790000|2020-12-14 12:43:10|1936.3|1936|1936.1|1935.8|1936.3|1936|1936.1|1935.8|11
1607949800000|2020-12-14 12:43:20|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|3
1607949840000|2020-12-14 12:44:00|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|3
1607949850000|2020-12-14 12:44:10|1936.2|1935.9|1936.2|1935.9|1936.3|1936|1936.2|1935.9|5
1607949860000|2020-12-14 12:44:20|1936.3|1936|1936.3|1936|1936.3|1936|1936.2|1935.9|13
1607949880000|2020-12-14 12:44:40|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|1
1607949890000|2020-12-14 12:44:50|||||||||2
1607949920000|2020-12-14 12:45:20|1936.1|1935.8|1935.8|1935.5|1936.1|1935.8|1935.8|1935.5|7
1607949930000|2020-12-14 12:45:30|||||||||9
1607949940000|2020-12-14 12:45:40|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1
1607949950000|2020-12-14 12:45:50|1935.6|1935.3|1935.7|1935.4|1935.7|1935.4|1935.6|1935.3|4
1607949960000|2020-12-14 12:46:00|||||||||10
1607949980000|2020-12-14 12:46:20|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|2
1607949990000|2020-12-14 12:46:30|||||||||8
1607950010000|2020-12-14 12:46:50|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|3
1607950020000|2020-12-14 12:47:00|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|10
1607950030000|2020-12-14 12:47:10|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|3
1607950080000|2020-12-14 12:48:00|||||||||16
1607950110000|2020-12-14 12:48:30|1935.7|1935.4|1935.6|1935.3|1935.7|1935.4|1935.6|1935.3|130
1607950120000|2020-12-14 12:48:40|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|4
1607950130000|2020-12-14 12:48:50|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|11
1607950150000|2020-12-14 12:49:10|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|4
1607950170000|2020-12-14 12:49:30|||||||||8
1607950190000|2020-12-14 12:49:50|1935.5|1935.2|1935.4|1935.1|1935.5|1935.2|1935.4|1935.1|5
1607950200000|2020-12-14 12:50:00|1935.6|1935.3|1935.8|1935.5|1935.8|1935.5|1935.6|1935.3|18
1607950220000|2020-12-14 12:50:20|||||||||78
1607950230000|2020-12-14 12:50:30|1936.1|1935.8|1935.8|1935.5|1936.3|1936|1935.8|1935.5|14
1607950250000|2020-12-14 12:50:50|||||||||8
1607950260000|2020-12-14 12:51:00|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1
1607950270000|2020-12-14 12:51:10|1936|1935.7|1936.1|1935.8|1936.1|1935.8|1936|1935.7|3
1607950280000|2020-12-14 12:51:20|||||||||9
1607950290000|2020-12-14 12:51:30|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|2
1607950310000|2020-12-14 12:51:50|||||||||10
1607950320000|2020-12-14 12:52:00|1935.7|1935.4|1935.8|1935.5|1935.8|1935.5|1935.7|1935.4|2
1607950330000|2020-12-14 12:52:10|1936.2|1935.9|1936.1|1935.8|1936.2|1935.9|1936.1|1935.8|2
1607950340000|2020-12-14 12:52:20|||||||||8
1607950350000|2020-12-14 12:52:30|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|1
1607950370000|2020-12-14 12:52:50|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|11
1607950380000|2020-12-14 12:53:00|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|1936.1|1935.8|8
1607950390000|2020-12-14 12:53:10|||||||||9
1607950400000|2020-12-14 12:53:20|1935.9|1935.6|1935.8|1935.5|1935.9|1935.6|1935.8|1935.5|4
1607950410000|2020-12-14 12:53:30|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|4
1607950420000|2020-12-14 12:53:40|1935.5|1935.2|1935.4|1935.1|1935.5|1935.2|1935.4|1935.1|6
1607950430000|2020-12-14 12:53:50|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|9
1607950440000|2020-12-14 12:54:00|||||||||25
1607950450000|2020-12-14 12:54:10|1935.8|1935.5|1935.9|1935.6|1935.9|1935.6|1935.8|1935.5|11
1607950460000|2020-12-14 12:54:20|1936|1935.7|1935.9|1935.6|1936|1935.7|1935.9|1935.6|2
1607950480000|2020-12-14 12:54:40|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|9
1607950490000|2020-12-14 12:54:50|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|6
1607950500000|2020-12-14 12:55:00|1935.9|1935.6|1936|1935.7|1936|1935.7|1935.9|1935.6|2
1607950510000|2020-12-14 12:55:10|1936.2|1935.9|1936.3|1936|1936.3|1936|1936.2|1935.9|14
1607950520000|2020-12-14 12:55:20|1936.2|1935.9|1936|1935.7|1936.2|1935.9|1936|1935.7|4
1607950530000|2020-12-14 12:55:30|||||||||1
1607950540000|2020-12-14 12:55:40|||||||||10
1607950580000|2020-12-14 12:56:20|||||||||8
1607950590000|2020-12-14 12:56:30|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1
1607950600000|2020-12-14 12:56:40|||||||||11
1607950620000|2020-12-14 12:57:00|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|2
1607950630000|2020-12-14 12:57:10|||||||||8
1607950640000|2020-12-14 12:57:20|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|759
1607950650000|2020-12-14 12:57:30|||||||||3
1607950660000|2020-12-14 12:57:40|||||||||11
1607950680000|2020-12-14 12:58:00|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|4
1607950690000|2020-12-14 12:58:10|||||||||9
1607950700000|2020-12-14 12:58:20|||||||||2
1607950710000|2020-12-14 12:58:30|||||||||8
1607950740000|2020-12-14 12:59:00|1936.8|1936.5|1936.6|1936.3|1936.8|1936.5|1936.6|1936.3|10
1607950750000|2020-12-14 12:59:10|1936.5|1936.2|1936.6|1936.3|1936.6|1936.3|1936.5|1936.2|4
1607950770000|2020-12-14 12:59:30|||||||||17
1607950780000|2020-12-14 12:59:40|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|186
1607950800000|2020-12-14 13:00:00|||||||||12
1607950810000|2020-12-14 13:00:10|||||||||1
1607950820000|2020-12-14 13:00:20|1936.7|1936.4|1936.8|1936.5|1936.8|1936.5|1936.7|1936.4|5
1607950830000|2020-12-14 13:00:30|1937|1936.7|1937|1936.7|1937|1936.7|1937|1936.7|9
1607950840000|2020-12-14 13:00:40|1936.8|1936.5|1937|1936.7|1937.1|1936.8|1936.8|1936.5|19
1607950850000|2020-12-14 13:00:50|1937.1|1936.8|1937.2|1936.9|1937.2|1936.9|1937|1936.7|5
1607950860000|2020-12-14 13:01:00|1937.3|1937|1937.3|1937|1937.3|1937|1937.3|1937|13
1607950870000|2020-12-14 13:01:10|1937.4|1937.1|1937.5|1937.2|1937.5|1937.2|1937.4|1937.1|9
1607950880000|2020-12-14 13:01:20|||||||||10
1607950890000|2020-12-14 13:01:30|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1937.3|1937|5
1607950900000|2020-12-14 13:01:40|1937.3|1937|1937.2|1936.9|1937.3|1937|1937.2|1936.9|3
1607950910000|2020-12-14 13:01:50|1937.1|1936.8|1937.5|1937.2|1937.5|1937.2|1937.1|1936.8|32
1607950920000|2020-12-14 13:02:00|1937.4|1937.1|1937.3|1937|1937.4|1937.1|1937.3|1937|2
1607950930000|2020-12-14 13:02:10|1937.2|1936.9|1937.2|1936.9|1937.2|1936.9|1937.2|1936.9|2
1607950940000|2020-12-14 13:02:20|||||||||164
1607950950000|2020-12-14 13:02:30|||||||||4
1607950960000|2020-12-14 13:02:40|||||||||1
1607950970000|2020-12-14 13:02:50|||||||||10
1607950980000|2020-12-14 13:03:00|||||||||3
1607950990000|2020-12-14 13:03:10|1937.1|1936.8|1936.9|1936.6|1937.1|1936.8|1936.9|1936.6|11
1607951000000|2020-12-14 13:03:20|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1
1607951010000|2020-12-14 13:03:30|1936.9|1936.6|1937|1936.7|1937|1936.7|1936.9|1936.6|158
1607951020000|2020-12-14 13:03:40|||||||||7
1607951030000|2020-12-14 13:03:50|1937.1|1936.8|1937.1|1936.8|1937.1|1936.8|1937.1|1936.8|2
1607951040000|2020-12-14 13:04:00|1937|1936.7|1937.2|1936.9|1937.2|1936.9|1937|1936.7|10
1607951050000|2020-12-14 13:04:10|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|3
1607951060000|2020-12-14 13:04:20|||||||||1
1607951070000|2020-12-14 13:04:30|1937.3|1937|1937.3|1937|1937.3|1937|1937.3|1937|1
1607951080000|2020-12-14 13:04:40|1937.2|1936.9|1937.2|1936.9|1937.2|1936.9|1937|1936.7|6
1607951120000|2020-12-14 13:05:20|1937.5|1937.2|1937.5|1937.2|1937.6|1937.3|1937.5|1937.2|9
1607951130000|2020-12-14 13:05:30|||||||||1
1607951150000|2020-12-14 13:05:50|||||||||1
1607951160000|2020-12-14 13:06:00|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|3
1607951170000|2020-12-14 13:06:10|||||||||1
1607951180000|2020-12-14 13:06:20|1937.3|1937|1937.3|1937|1937.3|1937|1937.3|1937|1
1607951200000|2020-12-14 13:06:40|1937.4|1937.1|1937.3|1937|1937.4|1937.1|1937.3|1937|2
1607951220000|2020-12-14 13:07:00|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|4
1607951230000|2020-12-14 13:07:10|1937.5|1937.2|1937.5|1937.2|1937.5|1937.2|1937.5|1937.2|3
1607951240000|2020-12-14 13:07:20|1937|1936.7|1937|1936.7|1937|1936.7|1937|1936.7|10
1607951270000|2020-12-14 13:07:50|||||||||131
1607951290000|2020-12-14 13:08:10|1937.3|1937|1937.3|1937|1937.3|1937|1937.3|1937|9
1607951300000|2020-12-14 13:08:20|1937.2|1936.9|1936.7|1936.4|1937.2|1936.9|1936.7|1936.4|5
1607951310000|2020-12-14 13:08:30|1936.6|1936.3|1936.7|1936.4|1936.7|1936.4|1936.6|1936.3|2
1607951340000|2020-12-14 13:09:00|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1
1607951350000|2020-12-14 13:09:10|||||||||1
1607951370000|2020-12-14 13:09:30|1936.7|1936.4|1936.7|1936.4|1936.7|1936.4|1936.7|1936.4|1
1607951380000|2020-12-14 13:09:40|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|3
1607951390000|2020-12-14 13:09:50|1936.6|1936.3|1936.6|1936.3|1936.6|1936.3|1936.6|1936.3|3
1607951400000|2020-12-14 13:10:00|1936.8|1936.5|1937.1|1936.8|1937.1|1936.8|1936.8|1936.5|14
1607951410000|2020-12-14 13:10:10|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|2
1607951420000|2020-12-14 13:10:20|1936.6|1936.3|1936.8|1936.5|1936.8|1936.5|1936.6|1936.3|5
1607951430000|2020-12-14 13:10:30|1936.6|1936.3|1936.6|1936.3|1936.6|1936.3|1936.6|1936.3|3
1607951440000|2020-12-14 13:10:40|1936.4|1936.1|1936.4|1936.1|1936.4|1936.1|1936.4|1936.1|2
1607951450000|2020-12-14 13:10:50|1936.3|1936|1936.3|1936|1936.3|1936|1936.3|1936|1
1607951460000|2020-12-14 13:11:00|1936.6|1936.3|1936.7|1936.4|1936.7|1936.4|1936.6|1936.3|2
1607951490000|2020-12-14 13:11:30|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|1936.8|1936.5|2
1607951500000|2020-12-14 13:11:40|1936.9|1936.6|1936.8|1936.5|1936.9|1936.6|1936.8|1936.5|2
1607951510000|2020-12-14 13:11:50|1936.6|1936.3|1936.6|1936.3|1936.6|1936.3|1936.6|1936.3|6
1607951520000|2020-12-14 13:12:00|1936.7|1936.4|1936.8|1936.5|1936.8|1936.5|1936.7|1936.4|5
1607951550000|2020-12-14 13:12:30|1936.9|1936.6|1937.1|1936.8|1937.1|1936.8|1936.9|1936.6|6
1607951570000|2020-12-14 13:12:50|1937.2|1936.9|1937|1936.7|1937.2|1936.9|1937|1936.7|7
1607951580000|2020-12-14 13:13:00|1937.1|1936.8|1937.1|1936.8|1937.1|1936.8|1937.1|1936.8|2
1607951590000|2020-12-14 13:13:10|1936.7|1936.4|1936.5|1936.2|1936.7|1936.4|1936.5|1936.2|2
1607951630000|2020-12-14 13:13:50|||||||||250
1607951650000|2020-12-14 13:14:10|1936.3|1936|1936.5|1936.2|1936.5|1936.2|1936.3|1936|3
1607951660000|2020-12-14 13:14:20|1936.4|1936.1|1935|1934.7|1936.4|1936.1|1934.9|1934.6|98
1607951670000|2020-12-14 13:14:30|1935.4|1935.1|1935.1|1934.8|1935.4|1935.1|1934.7|1934.4|74
1607951680000|2020-12-14 13:14:40|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.1|1934.8|15
1607951690000|2020-12-14 13:14:50|1935.1|1934.8|1935.8|1935.5|1935.8|1935.5|1935.1|1934.8|14
1607951700000|2020-12-14 13:15:00|1935.6|1935.3|1935.1|1934.8|1935.6|1935.3|1935|1934.7|105
1607951710000|2020-12-14 13:15:10|1934.9|1934.6|1935.6|1935.3|1935.7|1935.4|1934.9|1934.6|67
1607951720000|2020-12-14 13:15:20|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|8
1607951730000|2020-12-14 13:15:30|1934.5|1934.2|1934.9|1934.6|1935|1934.7|1934.5|1934.2|37
1607951740000|2020-12-14 13:15:40|1935|1934.7|1934.5|1934.2|1935|1934.7|1934.3|1934|33
1607951750000|2020-12-14 13:15:50|1934.3|1934|1934.3|1934|1934.4|1934.1|1934.3|1934|12
1607951760000|2020-12-14 13:16:00|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.3|1934|3
1607951770000|2020-12-14 13:16:10|1934.4|1934.1|1934.5|1934.2|1934.5|1934.2|1934.4|1934.1|3
1607951780000|2020-12-14 13:16:20|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.3|1934|4
1607951790000|2020-12-14 13:16:30|1934.1|1933.8|1934.2|1933.9|1934.3|1934|1934.1|1933.8|3
1607951800000|2020-12-14 13:16:40|1934|1933.7|1934|1933.7|1934|1933.7|1933.9|1933.6|8
1607951810000|2020-12-14 13:16:50|1934.1|1933.8|1933.7|1933.4|1934.1|1933.8|1933.6|1933.3|9
1607951820000|2020-12-14 13:17:00|1933.5|1933.2|1933.8|1933.5|1933.8|1933.5|1933.5|1933.2|268
1607951830000|2020-12-14 13:17:10|1933.9|1933.6|1933.9|1933.6|1934|1933.7|1933.9|1933.6|9
1607951840000|2020-12-14 13:17:20|1933.8|1933.5|1933.8|1933.5|1934|1933.7|1933.8|1933.5|11
1607951850000|2020-12-14 13:17:30|1934|1933.7|1934.5|1934.2|1934.5|1934.2|1933.8|1933.5|372
1607951860000|2020-12-14 13:17:40|1934.2|1933.9|1934.3|1934|1934.3|1934|1934.1|1933.8|7
1607951870000|2020-12-14 13:17:50|1934.1|1933.8|1934.3|1934|1934.4|1934.1|1934.1|1933.8|19
1607951880000|2020-12-14 13:18:00|1934.1|1933.8|1934.2|1933.9|1934.3|1934|1934.1|1933.8|32
1607951890000|2020-12-14 13:18:10|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.2|1933.9|9
1607951900000|2020-12-14 13:18:20|1934.6|1934.3|1934.6|1934.3|1934.7|1934.4|1934.5|1934.2|26
1607951910000|2020-12-14 13:18:30|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.5|1934.2|5
1607951920000|2020-12-14 13:18:40|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.6|1934.3|18
1607951930000|2020-12-14 13:18:50|1934.5|1934.2|1934.4|1934.1|1934.5|1934.2|1934.4|1934.1|7
1607951940000|2020-12-14 13:19:00|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|55
1607951950000|2020-12-14 13:19:10|1934.7|1934.4|1934.9|1934.6|1934.9|1934.6|1934.7|1934.4|407
1607951960000|2020-12-14 13:19:20|1934.8|1934.5|1935.1|1934.8|1935.1|1934.8|1934.8|1934.5|4
1607951980000|2020-12-14 13:19:40|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1
1607951990000|2020-12-14 13:19:50|||||||||19
1607952000000|2020-12-14 13:20:00|1934.6|1934.3|1934.8|1934.5|1934.8|1934.5|1934.6|1934.3|26
1607952020000|2020-12-14 13:20:20|1935|1934.7|1934.9|1934.6|1935|1934.7|1934.7|1934.4|11
1607952030000|2020-12-14 13:20:30|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|2
1607952040000|2020-12-14 13:20:40|1935|1934.7|1934.9|1934.6|1935|1934.7|1934.9|1934.6|5
1607952050000|2020-12-14 13:20:50|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|2
1607952060000|2020-12-14 13:21:00|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|3
1607952070000|2020-12-14 13:21:10|||||||||204
1607952100000|2020-12-14 13:21:40|1935.3|1935|1935.4|1935.1|1935.4|1935.1|1935.3|1935|6
1607952120000|2020-12-14 13:22:00|1935.5|1935.2|1935.6|1935.3|1935.6|1935.3|1935.5|1935.2|5
1607952130000|2020-12-14 13:22:10|1935.4|1935.1|1935.7|1935.4|1935.7|1935.4|1935.4|1935.1|8
1607952140000|2020-12-14 13:22:20|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|70
1607952150000|2020-12-14 13:22:30|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1
1607952160000|2020-12-14 13:22:40|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|1
1607952180000|2020-12-14 13:23:00|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|3
1607952190000|2020-12-14 13:23:10|||||||||31
1607952200000|2020-12-14 13:23:20|1935.6|1935.3|1935.7|1935.4|1935.7|1935.4|1935.5|1935.2|4
1607952210000|2020-12-14 13:23:30|||||||||6
1607952220000|2020-12-14 13:23:40|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|2
1607952230000|2020-12-14 13:23:50|||||||||1
1607952240000|2020-12-14 13:24:00|1935.4|1935.1|1935.1|1934.8|1935.4|1935.1|1935.1|1934.8|7
1607952250000|2020-12-14 13:24:10|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|6
1607952260000|2020-12-14 13:24:20|||||||||1
1607952270000|2020-12-14 13:24:30|||||||||50
1607952280000|2020-12-14 13:24:40|1935.4|1935.1|1935.5|1935.2|1935.5|1935.2|1935.4|1935.1|11
1607952300000|2020-12-14 13:25:00|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.4|1935.1|5
1607952310000|2020-12-14 13:25:10|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|3
1607952320000|2020-12-14 13:25:20|||||||||1
1607952330000|2020-12-14 13:25:30|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|3
1607952340000|2020-12-14 13:25:40|1935.2|1934.9|1935.5|1935.2|1935.5|1935.2|1935.2|1934.9|3
1607952360000|2020-12-14 13:26:00|||||||||104
1607952400000|2020-12-14 13:26:40|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|3
1607952420000|2020-12-14 13:27:00|1935.5|1935.2|1935.8|1935.5|1935.8|1935.5|1935.5|1935.2|10
1607952470000|2020-12-14 13:27:50|1935.6|1935.3|1935.5|1935.2|1935.6|1935.3|1935.5|1935.2|7
1607952480000|2020-12-14 13:28:00|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|11
1607952490000|2020-12-14 13:28:10|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|2
1607952500000|2020-12-14 13:28:20|1935.9|1935.6|1936.1|1935.8|1936.1|1935.8|1935.9|1935.6|7
1607952530000|2020-12-14 13:28:50|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|1936.2|1935.9|1
1607952550000|2020-12-14 13:29:10|1935.8|1935.5|1935.5|1935.2|1935.8|1935.5|1935.5|1935.2|2
1607952560000|2020-12-14 13:29:20|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1
1607952570000|2020-12-14 13:29:30|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|4
1607952580000|2020-12-14 13:29:40|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1
1607952590000|2020-12-14 13:29:50|1935.5|1935.2|1935.5|1935.2|1935.6|1935.3|1935.5|1935.2|4
1607952620000|2020-12-14 13:30:20|1935.6|1935.3|1936|1935.7|1936|1935.7|1935.6|1935.3|12
1607952630000|2020-12-14 13:30:30|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|2
1607952640000|2020-12-14 13:30:40|1935.7|1935.4|1935.8|1935.5|1935.8|1935.5|1935.7|1935.4|4
1607952650000|2020-12-14 13:30:50|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.3|1935|11
1607952660000|2020-12-14 13:31:00|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|3
1607952670000|2020-12-14 13:31:10|1935.7|1935.4|1935.8|1935.5|1935.8|1935.5|1935.6|1935.3|8
1607952680000|2020-12-14 13:31:20|1935.6|1935.3|1935.4|1935.1|1935.6|1935.3|1935.4|1935.1|3
1607952690000|2020-12-14 13:31:30|1935.3|1935|1935.1|1934.8|1935.3|1935|1935.1|1934.8|3
1607952700000|2020-12-14 13:31:40|1935|1934.7|1935.4|1935.1|1935.4|1935.1|1935|1934.7|5
1607952710000|2020-12-14 13:31:50|||||||||33
1607952720000|2020-12-14 13:32:00|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|50
1607952730000|2020-12-14 13:32:10|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1
1607952740000|2020-12-14 13:32:20|1935.3|1935|1935.4|1935.1|1935.4|1935.1|1935.3|1935|3
1607952750000|2020-12-14 13:32:30|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|13
1607952760000|2020-12-14 13:32:40|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1
1607952770000|2020-12-14 13:32:50|||||||||1
1607952780000|2020-12-14 13:33:00|1935.3|1935|1934.9|1934.6|1935.3|1935|1934.9|1934.6|3
1607952790000|2020-12-14 13:33:10|||||||||2
1607952800000|2020-12-14 13:33:20|1934.2|1933.9|1934.4|1934.1|1934.4|1934.1|1934.2|1933.9|65
1607952810000|2020-12-14 13:33:30|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|4
1607952820000|2020-12-14 13:33:40|1935|1934.7|1934.6|1934.3|1935|1934.7|1934.6|1934.3|4
1607952830000|2020-12-14 13:33:50|||||||||28
1607952840000|2020-12-14 13:34:00|||||||||2
1607952850000|2020-12-14 13:34:10|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|2
1607952860000|2020-12-14 13:34:20|||||||||4
1607952880000|2020-12-14 13:34:40|1934.8|1934.5|1935|1934.7|1935|1934.7|1934.8|1934.5|338
1607952890000|2020-12-14 13:34:50|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1
1607952900000|2020-12-14 13:35:00|1934.8|1934.5|1934.6|1934.3|1934.8|1934.5|1934.6|1934.3|13
1607952910000|2020-12-14 13:35:10|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.5|1934.2|4
1607952920000|2020-12-14 13:35:20|1934.9|1934.6|1935.1|1934.8|1935.1|1934.8|1934.9|1934.6|38
1607952930000|2020-12-14 13:35:30|1935|1934.7|1934.8|1934.5|1935|1934.7|1934.8|1934.5|4
1607952940000|2020-12-14 13:35:40|1935|1934.7|1934.9|1934.6|1935|1934.7|1934.9|1934.6|5
1607952950000|2020-12-14 13:35:50|1934.8|1934.5|1935|1934.7|1935|1934.7|1934.8|1934.5|4
1607952960000|2020-12-14 13:36:00|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|4
1607952970000|2020-12-14 13:36:10|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|3
1607952980000|2020-12-14 13:36:20|||||||||2
1607952990000|2020-12-14 13:36:30|||||||||5
1607953000000|2020-12-14 13:36:40|||||||||4
1607953010000|2020-12-14 13:36:50|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|6
1607953020000|2020-12-14 13:37:00|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|26
1607953030000|2020-12-14 13:37:10|||||||||1
1607953050000|2020-12-14 13:37:30|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|2
1607953060000|2020-12-14 13:37:40|1934.8|1934.5|1935|1934.7|1935|1934.7|1934.7|1934.4|10
1607953070000|2020-12-14 13:37:50|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|2
1607953080000|2020-12-14 13:38:00|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|1
1607953090000|2020-12-14 13:38:10|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1
1607953100000|2020-12-14 13:38:20|1935.2|1934.9|1935.1|1934.8|1935.2|1934.9|1935.1|1934.8|4
1607953120000|2020-12-14 13:38:40|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|4
1607953130000|2020-12-14 13:38:50|||||||||25
1607953150000|2020-12-14 13:39:10|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|2
1607953170000|2020-12-14 13:39:30|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|3
1607953180000|2020-12-14 13:39:40|||||||||3
1607953220000|2020-12-14 13:40:20|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1
1607953240000|2020-12-14 13:40:40|||||||||2
1607953250000|2020-12-14 13:40:50|1934.7|1934.4|1934.6|1934.3|1934.7|1934.4|1934.6|1934.3|2
1607953260000|2020-12-14 13:41:00|1934.7|1934.4|1934.7|1934.4|1934.9|1934.6|1934.7|1934.4|31
1607953270000|2020-12-14 13:41:10|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|2
1607953280000|2020-12-14 13:41:20|||||||||2
1607953290000|2020-12-14 13:41:30|1934.6|1934.3|1934.7|1934.4|1934.7|1934.4|1934.6|1934.3|2
1607953300000|2020-12-14 13:41:40|||||||||1
1607953320000|2020-12-14 13:42:00|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1
1607953330000|2020-12-14 13:42:10|1934|1933.7|1934|1933.7|1934|1933.7|1934|1933.7|4
1607953340000|2020-12-14 13:42:20|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|2
1607953350000|2020-12-14 13:42:30|1933.6|1933.3|1933.6|1933.3|1933.8|1933.5|1933.6|1933.3|7
1607953360000|2020-12-14 13:42:40|1934|1933.7|1933.7|1933.4|1934|1933.7|1933.7|1933.4|7
1607953370000|2020-12-14 13:42:50|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1
1607953390000|2020-12-14 13:43:10|1933.9|1933.6|1933.9|1933.6|1934.1|1933.8|1933.9|1933.6|33
1607953410000|2020-12-14 13:43:30|1934.4|1934.1|1934.1|1933.8|1934.6|1934.3|1934.1|1933.8|6
1607953450000|2020-12-14 13:44:10|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1
1607953460000|2020-12-14 13:44:20|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|1109
1607953470000|2020-12-14 13:44:30|||||||||1
1607953490000|2020-12-14 13:44:50|1934.5|1934.2|1934.6|1934.3|1934.6|1934.3|1934.5|1934.2|4
1607953500000|2020-12-14 13:45:00|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.5|1934.2|4
1607953510000|2020-12-14 13:45:10|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|1
1607953520000|2020-12-14 13:45:20|||||||||3
1607953530000|2020-12-14 13:45:30|1934.8|1934.5|1934.9|1934.6|1934.9|1934.6|1934.8|1934.5|11
1607953540000|2020-12-14 13:45:40|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|3
1607953550000|2020-12-14 13:45:50|||||||||1
1607953560000|2020-12-14 13:46:00|||||||||2
1607953590000|2020-12-14 13:46:30|1935.1|1934.8|1935.2|1934.9|1935.2|1934.9|1935.1|1934.8|54
1607953620000|2020-12-14 13:47:00|1935.3|1935|1935|1934.7|1935.4|1935.1|1935|1934.7|11
1607953630000|2020-12-14 13:47:10|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1
1607953640000|2020-12-14 13:47:20|||||||||1
1607953650000|2020-12-14 13:47:30|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|2
1607953660000|2020-12-14 13:47:40|1935.3|1935|1935.2|1934.9|1935.3|1935|1935.2|1934.9|3
1607953670000|2020-12-14 13:47:50|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|2
1607953680000|2020-12-14 13:48:00|1935.2|1934.9|1935.1|1934.8|1935.2|1934.9|1935.1|1934.8|4
1607953690000|2020-12-14 13:48:10|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|2
1607953700000|2020-12-14 13:48:20|||||||||2
1607953710000|2020-12-14 13:48:30|1935.4|1935.1|1935.3|1935|1935.4|1935.1|1935.3|1935|4
1607953720000|2020-12-14 13:48:40|1935.2|1934.9|1935.1|1934.8|1935.3|1935|1935|1934.7|12
1607953730000|2020-12-14 13:48:50|||||||||2
1607953750000|2020-12-14 13:49:10|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|3
1607953760000|2020-12-14 13:49:20|1935.2|1934.9|1935|1934.7|1935.2|1934.9|1935|1934.7|7
1607953770000|2020-12-14 13:49:30|1934.9|1934.6|1934.7|1934.4|1934.9|1934.6|1934.7|1934.4|6
1607953780000|2020-12-14 13:49:40|1934.6|1934.3|1934.6|1934.3|1934.7|1934.4|1934.6|1934.3|8
1607953790000|2020-12-14 13:49:50|1934.7|1934.4|1934.6|1934.3|1934.7|1934.4|1934.6|1934.3|6
1607953800000|2020-12-14 13:50:00|1934.7|1934.4|1934.8|1934.5|1934.8|1934.5|1934.7|1934.4|53
1607953810000|2020-12-14 13:50:10|||||||||1
1607953820000|2020-12-14 13:50:20|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1
1607953830000|2020-12-14 13:50:30|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1
1607953840000|2020-12-14 13:50:40|1935.1|1934.8|1935.3|1935|1935.3|1935|1935.1|1934.8|4
1607953850000|2020-12-14 13:50:50|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|3
1607953860000|2020-12-14 13:51:00|||||||||71
1607953870000|2020-12-14 13:51:10|||||||||881
1607953880000|2020-12-14 13:51:20|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|1934.9|1934.6|2
1607953890000|2020-12-14 13:51:30|||||||||1
1607953900000|2020-12-14 13:51:40|1935|1934.7|1935.1|1934.8|1935.1|1934.8|1935|1934.7|36
1607953910000|2020-12-14 13:51:50|1935.3|1935|1935.3|1935|1935.3|1935|1935.2|1934.9|3
1607953920000|2020-12-14 13:52:00|||||||||1
1607953930000|2020-12-14 13:52:10|1935.5|1935.2|1935.5|1935.2|1935.6|1935.3|1935.5|1935.2|57
1607953940000|2020-12-14 13:52:20|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|7
1607953950000|2020-12-14 13:52:30|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|5
1607953960000|2020-12-14 13:52:40|1935.8|1935.5|1936|1935.7|1936|1935.7|1935.8|1935.5|43
1607953980000|2020-12-14 13:53:00|||||||||45
1607953990000|2020-12-14 13:53:10|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1
1607954000000|2020-12-14 13:53:20|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|2
1607954020000|2020-12-14 13:53:40|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1
1607954030000|2020-12-14 13:53:50|1935.7|1935.4|1935.6|1935.3|1935.7|1935.4|1935.6|1935.3|35
1607954040000|2020-12-14 13:54:00|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|2
1607954060000|2020-12-14 13:54:20|||||||||58
1607954080000|2020-12-14 13:54:40|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1
1607954090000|2020-12-14 13:54:50|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|3
1607954100000|2020-12-14 13:55:00|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.5|1935.2|208
1607954120000|2020-12-14 13:55:20|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|5
1607954130000|2020-12-14 13:55:30|||||||||62
1607954140000|2020-12-14 13:55:40|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|16
1607954150000|2020-12-14 13:55:50|1935.3|1935|1935.1|1934.8|1935.3|1935|1935.1|1934.8|14
1607954160000|2020-12-14 13:56:00|1935.3|1935|1935.1|1934.8|1935.3|1935|1935.1|1934.8|6
1607954170000|2020-12-14 13:56:10|1935|1934.7|1935|1934.7|1935|1934.7|1935|1934.7|5
1607954180000|2020-12-14 13:56:20|||||||||1
1607954190000|2020-12-14 13:56:30|1935.3|1935|1935.7|1935.4|1935.7|1935.4|1935.3|1935|16
1607954200000|2020-12-14 13:56:40|||||||||2
1607954210000|2020-12-14 13:56:50|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|4
1607954220000|2020-12-14 13:57:00|||||||||1
1607954230000|2020-12-14 13:57:10|||||||||1
1607954240000|2020-12-14 13:57:20|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|68
1607954250000|2020-12-14 13:57:30|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1
1607954260000|2020-12-14 13:57:40|||||||||3
1607954270000|2020-12-14 13:57:50|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|3
1607954280000|2020-12-14 13:58:00|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|7
1607954290000|2020-12-14 13:58:10|1935.6|1935.3|1935.5|1935.2|1935.6|1935.3|1935.5|1935.2|17
1607954300000|2020-12-14 13:58:20|||||||||20
1607954320000|2020-12-14 13:58:40|||||||||18
1607954330000|2020-12-14 13:58:50|1935.4|1935.1|1935.5|1935.2|1935.5|1935.2|1935.4|1935.1|20
1607954340000|2020-12-14 13:59:00|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.5|1935.2|22
1607954350000|2020-12-14 13:59:10|1935.5|1935.2|1935.4|1935.1|1935.5|1935.2|1935.4|1935.1|17
1607954360000|2020-12-14 13:59:20|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|28
1607954380000|2020-12-14 13:59:40|||||||||28
1607954390000|2020-12-14 13:59:50|1935.6|1935.3|1935.5|1935.2|1935.6|1935.3|1935.5|1935.2|18
1607954400000|2020-12-14 14:00:00|||||||||15
1607954410000|2020-12-14 14:00:10|1935.6|1935.3|1935.4|1935.1|1935.6|1935.3|1935.4|1935.1|45
1607954420000|2020-12-14 14:00:20|1935.5|1935.2|1935.6|1935.3|1935.6|1935.3|1935.5|1935.2|5
1607954430000|2020-12-14 14:00:30|||||||||17
1607954440000|2020-12-14 14:00:40|||||||||11
1607954450000|2020-12-14 14:00:50|||||||||14
1607954460000|2020-12-14 14:01:00|1935.4|1935.1|1935.3|1935|1935.4|1935.1|1935.2|1934.9|30
1607954470000|2020-12-14 14:01:10|1935.2|1934.9|1935.5|1935.2|1935.5|1935.2|1935.2|1934.9|48
1607954490000|2020-12-14 14:01:30|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|12
1607954500000|2020-12-14 14:01:40|1935.7|1935.4|1935.8|1935.5|1935.8|1935.5|1935.7|1935.4|19
1607954510000|2020-12-14 14:01:50|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|1935.9|1935.6|14
1607954520000|2020-12-14 14:02:00|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|14
1607954530000|2020-12-14 14:02:10|1935.9|1935.6|1935.8|1935.5|1935.9|1935.6|1935.8|1935.5|15
1607954540000|2020-12-14 14:02:20|||||||||13
1607954550000|2020-12-14 14:02:30|1936|1935.7|1936|1935.7|1936|1935.7|1936|1935.7|19
1607954560000|2020-12-14 14:02:40|||||||||9
1607954570000|2020-12-14 14:02:50|1935.8|1935.5|1935.8|1935.5|1935.8|1935.5|1935.6|1935.3|517
1607954580000|2020-12-14 14:03:00|||||||||26
1607954590000|2020-12-14 14:03:10|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|13
1607954600000|2020-12-14 14:03:20|||||||||28
1607954610000|2020-12-14 14:03:30|1935.4|1935.1|1935.3|1935|1935.4|1935.1|1935.3|1935|16
1607954620000|2020-12-14 14:03:40|1935.1|1934.8|1935.3|1935|1935.3|1935|1935.1|1934.8|13
1607954630000|2020-12-14 14:03:50|||||||||10
1607954640000|2020-12-14 14:04:00|||||||||10
1607954650000|2020-12-14 14:04:10|||||||||13
1607954660000|2020-12-14 14:04:20|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|9
1607954670000|2020-12-14 14:04:30|1935.3|1935|1935.3|1935|1935.4|1935.1|1935.3|1935|16
1607954680000|2020-12-14 14:04:40|||||||||10
1607954690000|2020-12-14 14:04:50|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|13
1607954700000|2020-12-14 14:05:00|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|1935.2|1934.9|12
1607954710000|2020-12-14 14:05:10|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|9
1607954720000|2020-12-14 14:05:20|1935.2|1934.9|1935.3|1935|1935.3|1935|1935.2|1934.9|16
1607954730000|2020-12-14 14:05:30|||||||||13
1607954740000|2020-12-14 14:05:40|1935.4|1935.1|1935.5|1935.2|1935.5|1935.2|1935.4|1935.1|13
1607954750000|2020-12-14 14:05:50|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|1935.4|1935.1|20
1607954760000|2020-12-14 14:06:00|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|11
1607954770000|2020-12-14 14:06:10|||||||||9
1607954780000|2020-12-14 14:06:20|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|9
1607954790000|2020-12-14 14:06:30|1935.4|1935.1|1934.5|1934.2|1935.4|1935.1|1934.5|1934.2|27
1607954800000|2020-12-14 14:06:40|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|9
1607954810000|2020-12-14 14:06:50|||||||||9
1607954820000|2020-12-14 14:07:00|||||||||7
1607954830000|2020-12-14 14:07:10|||||||||9
1607954840000|2020-12-14 14:07:20|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|10
1607954850000|2020-12-14 14:07:30|||||||||10
1607954860000|2020-12-14 14:07:40|||||||||16
1607954880000|2020-12-14 14:08:00|1934.8|1934.5|1934.8|1934.5|1935|1934.7|1934.8|1934.5|1109
1607954890000|2020-12-14 14:08:10|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|1934.7|1934.4|2
1607954900000|2020-12-14 14:08:20|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|12
1607954910000|2020-12-14 14:08:30|||||||||12
1607954920000|2020-12-14 14:08:40|1934.6|1934.3|1934.5|1934.2|1934.7|1934.4|1934.5|1934.2|13
1607954930000|2020-12-14 14:08:50|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|18
1607954940000|2020-12-14 14:09:00|||||||||58
1607954950000|2020-12-14 14:09:10|||||||||6
1607954960000|2020-12-14 14:09:20|1934.3|1934|1934.3|1934|1934.4|1934.1|1934.3|1934|69
1607954970000|2020-12-14 14:09:30|||||||||8
1607954980000|2020-12-14 14:09:40|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|9
1607954990000|2020-12-14 14:09:50|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|6
1607955000000|2020-12-14 14:10:00|1934|1933.7|1933.9|1933.6|1934.1|1933.8|1933.9|1933.6|16
1607955010000|2020-12-14 14:10:10|1934.1|1933.8|1933.9|1933.6|1934.2|1933.9|1933.9|1933.6|32
1607955020000|2020-12-14 14:10:20|1933.6|1933.3|1933.3|1933|1933.6|1933.3|1933.3|1933|21
1607955030000|2020-12-14 14:10:30|1933.5|1933.2|1933.4|1933.1|1933.5|1933.2|1933.4|1933.1|11
1607955040000|2020-12-14 14:10:40|1933.2|1932.9|1933.4|1933.1|1933.5|1933.2|1933.2|1932.9|18
1607955050000|2020-12-14 14:10:50|||||||||5
1607955060000|2020-12-14 14:11:00|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|345
1607955070000|2020-12-14 14:11:10|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|13
1607955080000|2020-12-14 14:11:20|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1
1607955090000|2020-12-14 14:11:30|||||||||54
1607955100000|2020-12-14 14:11:40|1934.3|1934|1934.6|1934.3|1934.6|1934.3|1934.3|1934|12
1607955110000|2020-12-14 14:11:50|||||||||6
1607955120000|2020-12-14 14:12:00|1934.5|1934.2|1934.4|1934.1|1934.5|1934.2|1934.4|1934.1|8
1607955130000|2020-12-14 14:12:10|||||||||19
1607955140000|2020-12-14 14:12:20|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|26
1607955150000|2020-12-14 14:12:30|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|10
1607955160000|2020-12-14 14:12:40|||||||||6
1607955170000|2020-12-14 14:12:50|1934|1933.7|1933|1932.7|1934|1933.7|1933|1932.7|97
1607955180000|2020-12-14 14:13:00|1932.9|1932.6|1933.1|1932.8|1933.1|1932.8|1932.9|1932.6|20
1607955190000|2020-12-14 14:13:10|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|21
1607955200000|2020-12-14 14:13:20|1933.3|1933|1933.2|1932.9|1933.4|1933.1|1933.2|1932.9|10
1607955210000|2020-12-14 14:13:30|||||||||6
1607955220000|2020-12-14 14:13:40|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|65
1607955230000|2020-12-14 14:13:50|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|8
1607955240000|2020-12-14 14:14:00|||||||||5
1607955250000|2020-12-14 14:14:10|1932.7|1932.4|1932.2|1931.9|1932.9|1932.6|1932.2|1931.9|42
1607955260000|2020-12-14 14:14:20|||||||||11
1607955270000|2020-12-14 14:14:30|1932.5|1932.2|1932.5|1932.2|1932.6|1932.3|1932.5|1932.2|14
1607955280000|2020-12-14 14:14:40|1932|1931.7|1931.6|1931.3|1932|1931.7|1931.5|1931.2|933
1607955290000|2020-12-14 14:14:50|1931.7|1931.4|1932.4|1932.1|1932.4|1932.1|1931.7|1931.4|11
1607955300000|2020-12-14 14:15:00|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|1932.2|1931.9|10
1607955310000|2020-12-14 14:15:10|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|6
1607955320000|2020-12-14 14:15:20|1932.5|1932.2|1932.6|1932.3|1932.6|1932.3|1932.5|1932.2|34
1607955340000|2020-12-14 14:15:40|1932.5|1932.2|1932.6|1932.3|1932.6|1932.3|1932.5|1932.2|34
1607955350000|2020-12-14 14:15:50|||||||||942
1607955360000|2020-12-14 14:16:00|1932.2|1931.9|1932.5|1932.2|1932.5|1932.2|1932.2|1931.9|7
1607955370000|2020-12-14 14:16:10|||||||||24
1607955380000|2020-12-14 14:16:20|1932.6|1932.3|1932.6|1932.3|1932.8|1932.5|1932.6|1932.3|175
1607955390000|2020-12-14 14:16:30|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|1932.8|1932.5|80
1607955400000|2020-12-14 14:16:40|||||||||1
1607955410000|2020-12-14 14:16:50|1932.9|1932.6|1933.1|1932.8|1933.1|1932.8|1932.9|1932.6|13
1607955420000|2020-12-14 14:17:00|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|431
1607955430000|2020-12-14 14:17:10|||||||||5
1607955440000|2020-12-14 14:17:20|1932.9|1932.6|1932.8|1932.5|1932.9|1932.6|1932.8|1932.5|4
1607955450000|2020-12-14 14:17:30|1932.9|1932.6|1933|1932.7|1933|1932.7|1932.9|1932.6|9
1607955470000|2020-12-14 14:17:50|||||||||2
1607955480000|2020-12-14 14:18:00|1933.1|1932.8|1933.5|1933.2|1933.5|1933.2|1933|1932.7|328
1607955490000|2020-12-14 14:18:10|1933.3|1933|1933.4|1933.1|1933.4|1933.1|1933.3|1933|7
1607955500000|2020-12-14 14:18:20|||||||||20
1607955510000|2020-12-14 14:18:30|||||||||1
1607955520000|2020-12-14 14:18:40|1933.3|1933|1933.3|1933|1933.3|1933|1933.3|1933|1
1607955530000|2020-12-14 14:18:50|1933|1932.7|1933.1|1932.8|1933.1|1932.8|1933|1932.7|17
1607955540000|2020-12-14 14:19:00|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|11
1607955550000|2020-12-14 14:19:10|||||||||14
1607955560000|2020-12-14 14:19:20|1933.3|1933|1933.4|1933.1|1933.4|1933.1|1933.3|1933|4
1607955570000|2020-12-14 14:19:30|1933.5|1933.2|1933.7|1933.4|1933.7|1933.4|1933.5|1933.2|14
1607955580000|2020-12-14 14:19:40|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|1
1607955590000|2020-12-14 14:19:50|1933.7|1933.4|1934.3|1934|1934.3|1934|1933.7|1933.4|18
1607955600000|2020-12-14 14:20:00|1934.2|1933.9|1934.3|1934|1934.3|1934|1934.2|1933.9|20
1607955610000|2020-12-14 14:20:10|||||||||252
1607955620000|2020-12-14 14:20:20|||||||||250
1607955630000|2020-12-14 14:20:30|||||||||1
1607955640000|2020-12-14 14:20:40|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.5|1934.2|6
1607955650000|2020-12-14 14:20:50|1934.5|1934.2|1934.6|1934.3|1934.6|1934.3|1934.5|1934.2|11
1607955660000|2020-12-14 14:21:00|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.5|1934.2|354
1607955670000|2020-12-14 14:21:10|1934.6|1934.3|1934.5|1934.2|1934.6|1934.3|1934.5|1934.2|4
1607955680000|2020-12-14 14:21:20|1934.4|1934.1|1934.1|1933.8|1934.4|1934.1|1934.1|1933.8|7
1607955690000|2020-12-14 14:21:30|1934.2|1933.9|1934.3|1934|1934.3|1934|1934.2|1933.9|8
1607955720000|2020-12-14 14:22:00|1934.2|1933.9|1934.1|1933.8|1934.2|1933.9|1934.1|1933.8|10
1607955750000|2020-12-14 14:22:30|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|6
1607955760000|2020-12-14 14:22:40|1934.1|1933.8|1934|1933.7|1934.1|1933.8|1934|1933.7|5
1607955770000|2020-12-14 14:22:50|1933.9|1933.6|1933.8|1933.5|1933.9|1933.6|1933.8|1933.5|4
1607955780000|2020-12-14 14:23:00|||||||||6
1607955790000|2020-12-14 14:23:10|||||||||3
1607955800000|2020-12-14 14:23:20|||||||||6
1607955820000|2020-12-14 14:23:40|||||||||2
1607955830000|2020-12-14 14:23:50|||||||||2
1607955840000|2020-12-14 14:24:00|1933.6|1933.3|1933.8|1933.5|1933.8|1933.5|1933.5|1933.2|13
1607955850000|2020-12-14 14:24:10|||||||||2
1607955860000|2020-12-14 14:24:20|||||||||8
1607955870000|2020-12-14 14:24:30|1933.9|1933.6|1933.8|1933.5|1933.9|1933.6|1933.8|1933.5|58
1607955880000|2020-12-14 14:24:40|1934|1933.7|1934|1933.7|1934|1933.7|1934|1933.7|6
1607955890000|2020-12-14 14:24:50|||||||||2
1607955900000|2020-12-14 14:25:00|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1
1607955910000|2020-12-14 14:25:10|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|2
1607955920000|2020-12-14 14:25:20|1934|1933.7|1933.9|1933.6|1934|1933.7|1933.9|1933.6|9
1607955930000|2020-12-14 14:25:30|||||||||7
1607955940000|2020-12-14 14:25:40|1934|1933.7|1934|1933.7|1934|1933.7|1934|1933.7|11
1607955960000|2020-12-14 14:26:00|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|28
1607955970000|2020-12-14 14:26:10|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.3|1934|30
1607955980000|2020-12-14 14:26:20|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1934.4|1934.1|1
1607955990000|2020-12-14 14:26:30|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|3
1607956000000|2020-12-14 14:26:40|||||||||12
1607956010000|2020-12-14 14:26:50|||||||||1
1607956020000|2020-12-14 14:27:00|1934.4|1934.1|1934.5|1934.2|1934.5|1934.2|1934.4|1934.1|11
1607956030000|2020-12-14 14:27:10|1934.4|1934.1|1934.5|1934.2|1934.6|1934.3|1934.4|1934.1|15
1607956040000|2020-12-14 14:27:20|1934.4|1934.1|1934.4|1934.1|1934.5|1934.2|1934.4|1934.1|12
1607956050000|2020-12-14 14:27:30|1934.5|1934.2|1934.4|1934.1|1934.5|1934.2|1934.4|1934.1|8
1607956060000|2020-12-14 14:27:40|1934.5|1934.2|1934.4|1934.1|1934.5|1934.2|1934.4|1934.1|8
1607956070000|2020-12-14 14:27:50|||||||||3
1607956080000|2020-12-14 14:28:00|1934.7|1934.4|1934.4|1934.1|1934.8|1934.5|1934.4|1934.1|35
1607956090000|2020-12-14 14:28:10|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|1934.5|1934.2|22
1607956100000|2020-12-14 14:28:20|1934.6|1934.3|1934.8|1934.5|1934.8|1934.5|1934.6|1934.3|11
1607956110000|2020-12-14 14:28:30|1934.9|1934.6|1934.8|1934.5|1935|1934.7|1934.8|1934.5|51
1607956120000|2020-12-14 14:28:40|1934.7|1934.4|1934.6|1934.3|1934.8|1934.5|1934.6|1934.3|17
1607956130000|2020-12-14 14:28:50|1934.7|1934.4|1934.9|1934.6|1934.9|1934.6|1934.7|1934.4|15
1607956140000|2020-12-14 14:29:00|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|18
1607956150000|2020-12-14 14:29:10|1934.9|1934.6|1935.4|1935.1|1935.4|1935.1|1934.8|1934.5|51
1607956160000|2020-12-14 14:29:20|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|1935.6|1935.3|38
1607956170000|2020-12-14 14:29:30|1935.5|1935.2|1935.8|1935.5|1935.8|1935.5|1935.5|1935.2|9
1607956180000|2020-12-14 14:29:40|1935.7|1935.4|1935.5|1935.2|1935.7|1935.4|1935.5|1935.2|16
1607956190000|2020-12-14 14:29:50|1935.6|1935.3|1935.3|1935|1935.6|1935.3|1935.3|1935|13
1607956200000|2020-12-14 14:30:00|1935.2|1934.9|1936.8|1936.5|1936.8|1936.5|1935.2|1934.9|1922
1607956210000|2020-12-14 14:30:10|1936.7|1936.4|1936.4|1936.1|1936.7|1936.4|1936.2|1935.9|861
1607956220000|2020-12-14 14:30:20|1935.9|1935.6|1935.6|1935.3|1935.9|1935.6|1935.3|1935|113
1607956230000|2020-12-14 14:30:30|1936.4|1936.1|1936.9|1936.6|1936.9|1936.6|1936.2|1935.9|62
1607956240000|2020-12-14 14:30:40|1936.8|1936.5|1938.6|1938.3|1938.6|1938.3|1936.8|1936.5|300
1607956250000|2020-12-14 14:30:50|1938.5|1938.2|1938.9|1938.6|1939.1|1938.8|1938.5|1938.2|287
1607956260000|2020-12-14 14:31:00|1939.2|1938.9|1939|1938.7|1939.6|1939.3|1938.6|1938.3|353
1607956270000|2020-12-14 14:31:10|1939.3|1939|1939.5|1939.2|1939.7|1939.4|1939.3|1939|84
1607956280000|2020-12-14 14:31:20|1939.4|1939.1|1940|1939.7|1940|1939.7|1939.1|1938.8|239
1607956290000|2020-12-14 14:31:30|1940.1|1939.8|1939.9|1939.6|1940.3|1940|1939.7|1939.4|100
1607956300000|2020-12-14 14:31:40|1939.8|1939.5|1939.9|1939.6|1940.3|1940|1939.8|1939.5|51
1607956310000|2020-12-14 14:31:50|1940|1939.7|1939.3|1939|1940|1939.7|1939.3|1939|66
1607956320000|2020-12-14 14:32:00|1939.5|1939.2|1940.2|1939.9|1940.2|1939.9|1939.5|1939.2|27
1607956330000|2020-12-14 14:32:10|1940.5|1940.2|1939.8|1939.5|1940.5|1940.2|1939.4|1939.1|51
1607956340000|2020-12-14 14:32:20|1939.6|1939.3|1938.2|1937.9|1939.6|1939.3|1938.2|1937.9|39
1607956350000|2020-12-14 14:32:30|1937.9|1937.6|1938.7|1938.4|1938.7|1938.4|1937.9|1937.6|795
1607956360000|2020-12-14 14:32:40|1938.5|1938.2|1938.7|1938.4|1939|1938.7|1938.3|1938|49
1607956370000|2020-12-14 14:32:50|1938.8|1938.5|1939|1938.7|1939|1938.7|1938.7|1938.4|19
1607956380000|2020-12-14 14:33:00|1938.9|1938.6|1939.7|1939.4|1939.7|1939.4|1938.9|1938.6|31
1607956390000|2020-12-14 14:33:10|1939.5|1939.2|1938.4|1938.1|1939.5|1939.2|1938.3|1938|37
1607956400000|2020-12-14 14:33:20|1938.8|1938.5|1937.7|1937.4|1938.9|1938.6|1937.4|1937.1|42
1607956410000|2020-12-14 14:33:30|1937.6|1937.3|1937.9|1937.6|1938.2|1937.9|1937.6|1937.3|35
1607956420000|2020-12-14 14:33:40|1938|1937.7|1938.5|1938.2|1938.5|1938.2|1938|1937.7|40
1607956430000|2020-12-14 14:33:50|1938.6|1938.3|1939.1|1938.8|1939.4|1939.1|1938.6|1938.3|40
1607956440000|2020-12-14 14:34:00|1939|1938.7|1939.3|1939|1939.3|1939|1938.8|1938.5|52
1607956450000|2020-12-14 14:34:10|1939.1|1938.8|1939.2|1938.9|1939.6|1939.3|1939.1|1938.8|79
1607956460000|2020-12-14 14:34:20|1939.4|1939.1|1939.2|1938.9|1939.6|1939.3|1938.9|1938.6|48
1607956470000|2020-12-14 14:34:30|1939.6|1939.3|1939.9|1939.6|1939.9|1939.6|1939.3|1939|36
1607956480000|2020-12-14 14:34:40|1939.7|1939.4|1940.2|1939.9|1940.4|1940.1|1939.7|1939.4|51
1607956490000|2020-12-14 14:34:50|1940.1|1939.8|1940.3|1940|1940.3|1940|1939.7|1939.4|138
1607956500000|2020-12-14 14:35:00|1940.5|1940.2|1941.1|1940.8|1941.1|1940.8|1940.4|1940.1|204
1607956510000|2020-12-14 14:35:10|1940.7|1940.4|1941.5|1941.2|1941.9|1941.6|1940.7|1940.4|55
1607956520000|2020-12-14 14:35:20|1941.6|1941.3|1942|1941.7|1942.1|1941.8|1941.4|1941.1|55
1607956530000|2020-12-14 14:35:30|1942.1|1941.8|1941.7|1941.4|1942.3|1942|1941.7|1941.4|56
1607956540000|2020-12-14 14:35:40|1941.8|1941.5|1941.9|1941.6|1942.1|1941.8|1941.8|1941.5|49
1607956550000|2020-12-14 14:35:50|1941.8|1941.5|1940.8|1940.5|1941.9|1941.6|1940.8|1940.5|38
1607956560000|2020-12-14 14:36:00|1940.6|1940.3|1940.7|1940.4|1940.7|1940.4|1940|1939.7|33
1607956570000|2020-12-14 14:36:10|1940.4|1940.1|1940.7|1940.4|1940.9|1940.6|1940.3|1940|38
1607956580000|2020-12-14 14:36:20|1941|1940.7|1940.5|1940.2|1941.4|1941.1|1940.5|1940.2|35
1607956590000|2020-12-14 14:36:30|1940.8|1940.5|1940|1939.7|1940.8|1940.5|1940|1939.7|44
1607956600000|2020-12-14 14:36:40|1940.1|1939.8|1940.4|1940.1|1940.4|1940.1|1940|1939.7|12
1607956610000|2020-12-14 14:36:50|1940.3|1940|1940.3|1940|1940.5|1940.2|1939.9|1939.6|150
1607956620000|2020-12-14 14:37:00|1940.8|1940.5|1940.2|1939.9|1941.1|1940.8|1939.9|1939.6|332
1607956630000|2020-12-14 14:37:10|1940.1|1939.8|1938.8|1938.5|1940.1|1939.8|1938.8|1938.5|57
1607956640000|2020-12-14 14:37:20|1938.6|1938.3|1938.6|1938.3|1939|1938.7|1938.1|1937.8|77
1607956650000|2020-12-14 14:37:30|1939|1938.7|1939.9|1939.6|1939.9|1939.6|1938.8|1938.5|80
1607956660000|2020-12-14 14:37:40|1939.5|1939.2|1939.6|1939.3|1940|1939.7|1939.5|1939.2|16
1607956670000|2020-12-14 14:37:50|1939.9|1939.6|1939.6|1939.3|1939.9|1939.6|1939.6|1939.3|16
1607956680000|2020-12-14 14:38:00|1940.1|1939.8|1939.7|1939.4|1940.2|1939.9|1939.7|1939.4|189
1607956690000|2020-12-14 14:38:10|1940|1939.7|1940.8|1940.5|1940.8|1940.5|1940|1939.7|35
1607956700000|2020-12-14 14:38:20|1940.9|1940.6|1941.4|1941.1|1941.7|1941.4|1940.7|1940.4|31
1607956710000|2020-12-14 14:38:30|1941.5|1941.2|1941.3|1941|1941.7|1941.4|1940.6|1940.3|73
1607956720000|2020-12-14 14:38:40|1941.2|1940.9|1941.1|1940.8|1941.2|1940.9|1941.1|1940.8|10
1607956730000|2020-12-14 14:38:50|1941.4|1941.1|1941.3|1941|1941.4|1941.1|1941.3|1941|75
1607956740000|2020-12-14 14:39:00|1941.6|1941.3|1942.5|1942.2|1942.6|1942.3|1941.6|1941.3|71
1607956750000|2020-12-14 14:39:10|1942.6|1942.3|1943.1|1942.8|1943.1|1942.8|1942.3|1942|30
1607956760000|2020-12-14 14:39:20|1943|1942.7|1943.2|1942.9|1943.5|1943.2|1943|1942.7|80
1607956770000|2020-12-14 14:39:30|1943.1|1942.8|1943|1942.7|1943.1|1942.8|1942.7|1942.4|241
1607956780000|2020-12-14 14:39:40|1943.3|1943|1942.8|1942.5|1943.3|1943|1942.8|1942.5|33
1607956790000|2020-12-14 14:39:50|1943.2|1942.9|1943.1|1942.8|1943.4|1943.1|1942.8|1942.5|55
1607956800000|2020-12-14 14:40:00|1943.3|1943|1942.3|1942|1943.4|1943.1|1942.2|1941.9|57
1607956810000|2020-12-14 14:40:10|1942.1|1941.8|1942.3|1942|1942.6|1942.3|1942|1941.7|2564
1607956820000|2020-12-14 14:40:20|1942.6|1942.3|1942.8|1942.5|1942.8|1942.5|1942.4|1942.1|29
1607956830000|2020-12-14 14:40:30|1942.7|1942.4|1942.6|1942.3|1943|1942.7|1942.6|1942.3|827
1607956840000|2020-12-14 14:40:40|1942.5|1942.2|1942.6|1942.3|1942.8|1942.5|1942.1|1941.8|51
1607956850000|2020-12-14 14:40:50|1942.4|1942.1|1942.6|1942.3|1942.9|1942.6|1942.4|1942.1|30
1607956860000|2020-12-14 14:41:00|1942.9|1942.6|1942.6|1942.3|1943.3|1943|1942.6|1942.3|279
1607956870000|2020-12-14 14:41:10|1942.4|1942.1|1942.7|1942.4|1943|1942.7|1942.4|1942.1|483
1607956880000|2020-12-14 14:41:20|1942.8|1942.5|1942.6|1942.3|1943|1942.7|1942.6|1942.3|40
1607956890000|2020-12-14 14:41:30|1942.7|1942.4|1942.9|1942.6|1943|1942.7|1942.7|1942.4|21
1607956900000|2020-12-14 14:41:40|1943.3|1943|1943.3|1943|1943.4|1943.1|1943.2|1942.9|19
1607956910000|2020-12-14 14:41:50|1942.8|1942.5|1942.5|1942.2|1942.8|1942.5|1942.4|1942.1|44
1607956920000|2020-12-14 14:42:00|1942.7|1942.4|1942.2|1941.9|1942.8|1942.5|1942.2|1941.9|36
1607956930000|2020-12-14 14:42:10|1942|1941.7|1941.4|1941.1|1942.3|1942|1941.3|1941|75
1607956940000|2020-12-14 14:42:20|1941.2|1940.9|1941.9|1941.6|1941.9|1941.6|1941.2|1940.9|39
1607956950000|2020-12-14 14:42:30|1942|1941.7|1942.1|1941.8|1942.2|1941.9|1941.9|1941.6|21
1607956960000|2020-12-14 14:42:40|1942.2|1941.9|1942|1941.7|1942.2|1941.9|1941.8|1941.5|22
1607956970000|2020-12-14 14:42:50|1942.2|1941.9|1941.8|1941.5|1942.2|1941.9|1941.8|1941.5|20
1607956980000|2020-12-14 14:43:00|1941.7|1941.4|1941.7|1941.4|1941.8|1941.5|1941.3|1941|32
1607956990000|2020-12-14 14:43:10|1941.6|1941.3|1942.4|1942.1|1942.7|1942.4|1941.6|1941.3|25
1607957000000|2020-12-14 14:43:20|1942.2|1941.9|1942.3|1942|1942.3|1942|1942.1|1941.8|15
1607957010000|2020-12-14 14:43:30|1942|1941.7|1942|1941.7|1942|1941.7|1941.8|1941.5|26
1607957020000|2020-12-14 14:43:40|1941.8|1941.5|1941.5|1941.2|1942|1941.7|1941.5|1941.2|22
1607957030000|2020-12-14 14:43:50|1941.4|1941.1|1942|1941.7|1942.2|1941.9|1941.3|1941|33
1607957040000|2020-12-14 14:44:00|1942.8|1942.5|1942.7|1942.4|1942.8|1942.5|1942.5|1942.2|33
1607957050000|2020-12-14 14:44:10|1942.8|1942.5|1942.5|1942.2|1942.8|1942.5|1942.5|1942.2|30
1607957060000|2020-12-14 14:44:20|1942.9|1942.6|1943|1942.7|1943.4|1943.1|1942.9|1942.6|39
1607957070000|2020-12-14 14:44:30|1943.1|1942.8|1943|1942.7|1943.3|1943|1943|1942.7|20
1607957080000|2020-12-14 14:44:40|1942.9|1942.6|1942.2|1941.9|1942.9|1942.6|1942.1|1941.8|31
1607957090000|2020-12-14 14:44:50|1942.3|1942|1942.9|1942.6|1942.9|1942.6|1942|1941.7|21
1607957100000|2020-12-14 14:45:00|1943|1942.7|1942.3|1942|1943|1942.7|1942.3|1942|16
1607957110000|2020-12-14 14:45:10|1942.2|1941.9|1942.2|1941.9|1942.5|1942.2|1942.2|1941.9|17
1607957120000|2020-12-14 14:45:20|1941.9|1941.6|1941.4|1941.1|1942.1|1941.8|1941.3|1941|21
1607957130000|2020-12-14 14:45:30|1941.6|1941.3|1941|1940.7|1941.6|1941.3|1941|1940.7|88
1607957140000|2020-12-14 14:45:40|1941.1|1940.8|1941.1|1940.8|1941.3|1941|1941|1940.7|52
1607957150000|2020-12-14 14:45:50|1941.3|1941|1941|1940.7|1941.3|1941|1941|1940.7|23
1607957160000|2020-12-14 14:46:00|1941.1|1940.8|1939.4|1939.1|1941.1|1940.8|1939.2|1938.9|120
1607957170000|2020-12-14 14:46:10|1939.2|1938.9|1938.8|1938.5|1939.2|1938.9|1938.6|1938.3|5087
1607957180000|2020-12-14 14:46:20|1938.6|1938.3|1938.6|1938.3|1939|1938.7|1938.4|1938.1|36
1607957190000|2020-12-14 14:46:30|1938.8|1938.5|1940.1|1939.8|1940.1|1939.8|1938.8|1938.5|19
1607957200000|2020-12-14 14:46:40|1940.7|1940.4|1940.8|1940.5|1940.9|1940.6|1940.5|1940.2|88
1607957210000|2020-12-14 14:46:50|1941|1940.7|1941.3|1941|1941.3|1941|1940.8|1940.5|90
1607957220000|2020-12-14 14:47:00|1941.4|1941.1|1942|1941.7|1942|1941.7|1941.3|1941|14
1607957230000|2020-12-14 14:47:10|1942.1|1941.8|1942.2|1941.9|1942.4|1942.1|1942|1941.7|36
1607957240000|2020-12-14 14:47:20|1942.4|1942.1|1942.7|1942.4|1942.8|1942.5|1942.4|1942.1|34
1607957250000|2020-12-14 14:47:30|1942.8|1942.5|1942.7|1942.4|1942.9|1942.6|1942.7|1942.4|353
1607957260000|2020-12-14 14:47:40|1942.8|1942.5|1942.9|1942.6|1943|1942.7|1942.8|1942.5|653
1607957270000|2020-12-14 14:47:50|1943.2|1942.9|1942.9|1942.6|1943.2|1942.9|1942.8|1942.5|15
1607957280000|2020-12-14 14:48:00|1943.5|1943.2|1944|1943.7|1944|1943.7|1942.9|1942.6|161
1607957290000|2020-12-14 14:48:10|1943.9|1943.6|1943|1942.7|1943.9|1943.6|1943|1942.7|219
1607957300000|2020-12-14 14:48:20|1943.3|1943|1942.3|1942|1943.3|1943|1942.2|1941.9|26
1607957310000|2020-12-14 14:48:30|1942.6|1942.3|1942.6|1942.3|1942.7|1942.4|1942.6|1942.3|17
1607957320000|2020-12-14 14:48:40|1942.5|1942.2|1942.3|1942|1942.5|1942.2|1942.3|1942|7
1607957330000|2020-12-14 14:48:50|1942.5|1942.2|1942.2|1941.9|1943.2|1942.9|1942.2|1941.9|25
1607957340000|2020-12-14 14:49:00|1942.4|1942.1|1941.9|1941.6|1942.5|1942.2|1941.9|1941.6|19
1607957350000|2020-12-14 14:49:10|1942.2|1941.9|1941.7|1941.4|1942.3|1942|1941.2|1940.9|80
1607957360000|2020-12-14 14:49:20|1941.8|1941.5|1941.2|1940.9|1942|1941.7|1941.2|1940.9|15
1607957370000|2020-12-14 14:49:30|1941|1940.7|1941|1940.7|1941.2|1940.9|1941|1940.7|80
1607957380000|2020-12-14 14:49:40|1941.1|1940.8|1941.9|1941.6|1941.9|1941.6|1941.1|1940.8|62
1607957390000|2020-12-14 14:49:50|1942.7|1942.4|1942.4|1942.1|1942.9|1942.6|1942.4|1942.1|18
1607957400000|2020-12-14 14:50:00|1942.2|1941.9|1942.1|1941.8|1942.2|1941.9|1941.4|1941.1|19
1607957410000|2020-12-14 14:50:10|1941.8|1941.5|1942|1941.7|1942|1941.7|1941.7|1941.4|13
1607957420000|2020-12-14 14:50:20|1941.7|1941.4|1941.4|1941.1|1941.7|1941.4|1941.3|1941|42
1607957430000|2020-12-14 14:50:30|1941.5|1941.2|1941.9|1941.6|1941.9|1941.6|1941.5|1941.2|72
1607957440000|2020-12-14 14:50:40|1942.2|1941.9|1942.2|1941.9|1942.2|1941.9|1942.2|1941.9|30
1607957450000|2020-12-14 14:50:50|1942|1941.7|1942.2|1941.9|1942.7|1942.4|1942|1941.7|220
1607957460000|2020-12-14 14:51:00|1942.3|1942|1942.1|1941.8|1942.3|1942|1941.6|1941.3|85
1607957470000|2020-12-14 14:51:10|1942.3|1942|1942.3|1942|1942.3|1942|1942.1|1941.8|14
1607957480000|2020-12-14 14:51:20|1942.8|1942.5|1943.5|1943.2|1943.5|1943.2|1942.8|1942.5|41
1607957490000|2020-12-14 14:51:30|1943.6|1943.3|1943.2|1942.9|1943.6|1943.3|1943.2|1942.9|41
1607957500000|2020-12-14 14:51:40|1943.3|1943|1943.7|1943.4|1943.7|1943.4|1943.3|1943|27
1607957510000|2020-12-14 14:51:50|1943.6|1943.3|1943.8|1943.5|1944.1|1943.8|1943.6|1943.3|81
1607957520000|2020-12-14 14:52:00|1943.4|1943.1|1944.2|1943.9|1944.2|1943.9|1943.4|1943.1|54
1607957530000|2020-12-14 14:52:10|1944.3|1944|1944.2|1943.9|1944.5|1944.2|1944.2|1943.9|32
1607957540000|2020-12-14 14:52:20|1944.1|1943.8|1944.1|1943.8|1944.4|1944.1|1944|1943.7|162
1607957550000|2020-12-14 14:52:30|1944|1943.7|1943|1942.7|1944|1943.7|1942.9|1942.6|45
1607957560000|2020-12-14 14:52:40|1942.8|1942.5|1942.3|1942|1942.8|1942.5|1942.3|1942|23
1607957570000|2020-12-14 14:52:50|1941.8|1941.5|1941.7|1941.4|1941.9|1941.6|1941.7|1941.4|30
1607957580000|2020-12-14 14:53:00|1941.8|1941.5|1941.5|1941.2|1941.8|1941.5|1941.2|1940.9|15
1607957590000|2020-12-14 14:53:10|1941.3|1941|1941|1940.7|1941.3|1941|1940.7|1940.4|135
1607957600000|2020-12-14 14:53:20|1941.2|1940.9|1940.6|1940.3|1941.3|1941|1940.6|1940.3|53
1607957610000|2020-12-14 14:53:30|1940.8|1940.5|1940.4|1940.1|1940.9|1940.6|1940.2|1939.9|29
1607957620000|2020-12-14 14:53:40|1940.3|1940|1939.9|1939.6|1940.3|1940|1939.9|1939.6|34
1607957630000|2020-12-14 14:53:50|1939.8|1939.5|1939.7|1939.4|1940|1939.7|1939.5|1939.2|23
1607957640000|2020-12-14 14:54:00|1939.4|1939.1|1938.8|1938.5|1939.5|1939.2|1938.8|1938.5|39
1607957650000|2020-12-14 14:54:10|1938.6|1938.3|1938.9|1938.6|1938.9|1938.6|1938.3|1938|19
1607957660000|2020-12-14 14:54:20|1939|1938.7|1939.9|1939.6|1940|1939.7|1939|1938.7|63
1607957670000|2020-12-14 14:54:30|1939.7|1939.4|1939.3|1939|1939.7|1939.4|1939.3|1939|43
1607957680000|2020-12-14 14:54:40|1939.4|1939.1|1939.3|1939|1939.6|1939.3|1939.3|1939|34
1607957690000|2020-12-14 14:54:50|1939.2|1938.9|1938.4|1938.1|1939.3|1939|1938.3|1938|127
1607957700000|2020-12-14 14:55:00|1938.2|1937.9|1938.8|1938.5|1939.2|1938.9|1938.1|1937.8|42
1607957710000|2020-12-14 14:55:10|1938.6|1938.3|1939.4|1939.1|1939.4|1939.1|1938.6|1938.3|154
1607957720000|2020-12-14 14:55:20|1939.6|1939.3|1939|1938.7|1939.8|1939.5|1939|1938.7|135
1607957730000|2020-12-14 14:55:30|1939.4|1939.1|1938.8|1938.5|1939.4|1939.1|1938.8|1938.5|22
1607957740000|2020-12-14 14:55:40|1938.6|1938.3|1940.2|1939.9|1940.2|1939.9|1938.6|1938.3|122
1607957750000|2020-12-14 14:55:50|1940.4|1940.1|1940.1|1939.8|1940.4|1940.1|1940|1939.7|22
1607957760000|2020-12-14 14:56:00|1939.7|1939.4|1939.7|1939.4|1939.7|1939.4|1939.6|1939.3|41
1607957770000|2020-12-14 14:56:10|1939.6|1939.3|1939.8|1939.5|1939.9|1939.6|1939.6|1939.3|20
1607957780000|2020-12-14 14:56:20|1939.6|1939.3|1939.5|1939.2|1939.6|1939.3|1939.5|1939.2|12
1607957790000|2020-12-14 14:56:30|1939.1|1938.8|1938.9|1938.6|1939.1|1938.8|1938.7|1938.4|46
1607957800000|2020-12-14 14:56:40|1938.8|1938.5|1939.9|1939.6|1939.9|1939.6|1938.8|1938.5|246
1607957810000|2020-12-14 14:56:50|1940.3|1940|1940.9|1940.6|1940.9|1940.6|1940.3|1940|25
1607957820000|2020-12-14 14:57:00|1940.6|1940.3|1940.5|1940.2|1940.6|1940.3|1939.9|1939.6|32
1607957830000|2020-12-14 14:57:10|1940.8|1940.5|1941.1|1940.8|1941.4|1941.1|1940.8|1940.5|31
1607957840000|2020-12-14 14:57:20|1940.9|1940.6|1941.3|1941|1941.3|1941|1940.9|1940.6|9
1607957850000|2020-12-14 14:57:30|1941.1|1940.8|1941.2|1940.9|1941.2|1940.9|1940.7|1940.4|14
1607957860000|2020-12-14 14:57:40|1941.3|1941|1941.4|1941.1|1941.4|1941.1|1941.3|1941|76
1607957870000|2020-12-14 14:57:50|1941|1940.7|1940.7|1940.4|1941|1940.7|1940.7|1940.4|25
1607957880000|2020-12-14 14:58:00|1941|1940.7|1940|1939.7|1941|1940.7|1940|1939.7|25
1607957890000|2020-12-14 14:58:10|1939.6|1939.3|1939.5|1939.2|1939.7|1939.4|1939.1|1938.8|26
1607957900000|2020-12-14 14:58:20|1939.2|1938.9|1939.5|1939.2|1939.8|1939.5|1939.1|1938.8|1202
1607957910000|2020-12-14 14:58:30|1939.7|1939.4|1940.1|1939.8|1940.4|1940.1|1939.7|1939.4|33
1607957920000|2020-12-14 14:58:40|1940.2|1939.9|1940.9|1940.6|1940.9|1940.6|1940.2|1939.9|27
1607957930000|2020-12-14 14:58:50|1940.7|1940.4|1940.5|1940.2|1940.7|1940.4|1940.5|1940.2|57
1607957940000|2020-12-14 14:59:00|1940.9|1940.6|1940.9|1940.6|1941.1|1940.8|1940.4|1940.1|84
1607957950000|2020-12-14 14:59:10|1940.8|1940.5|1940.7|1940.4|1940.8|1940.5|1940.3|1940|89
1607957960000|2020-12-14 14:59:20|1940.8|1940.5|1940.6|1940.3|1940.8|1940.5|1940.6|1940.3|16
1607957970000|2020-12-14 14:59:30|1940.5|1940.2|1940.3|1940|1940.5|1940.2|1940|1939.7|11
1607957980000|2020-12-14 14:59:40|1940.4|1940.1|1941.6|1941.3|1941.6|1941.3|1940.4|1940.1|23
1607957990000|2020-12-14 14:59:50|1941.4|1941.1|1941.4|1941.1|1941.7|1941.4|1941.1|1940.8|54
1607958000000|2020-12-14 15:00:00|1941.1|1940.8|1941.8|1941.5|1941.8|1941.5|1941.1|1940.8|25
1607958010000|2020-12-14 15:00:10|1941.4|1941.1|1942.7|1942.4|1942.8|1942.5|1941.4|1941.1|90
1607958020000|2020-12-14 15:00:20|1942.6|1942.3|1942.4|1942.1|1942.6|1942.3|1942.3|1942|32
1607958030000|2020-12-14 15:00:30|1942.5|1942.2|1942.8|1942.5|1942.8|1942.5|1942.2|1941.9|22
1607958040000|2020-12-14 15:00:40|1943|1942.7|1942.6|1942.3|1943.1|1942.8|1942.5|1942.2|27
1607958050000|2020-12-14 15:00:50|1942.8|1942.5|1942.5|1942.2|1942.8|1942.5|1942.4|1942.1|36
1607958060000|2020-12-14 15:01:00|1942|1941.7|1940.7|1940.4|1942|1941.7|1940.7|1940.4|65
1607958070000|2020-12-14 15:01:10|1941.1|1940.8|1941|1940.7|1941.5|1941.2|1940.7|1940.4|28
1607958080000|2020-12-14 15:01:20|1940.9|1940.6|1941.3|1941|1941.3|1941|1940.9|1940.6|7
1607958090000|2020-12-14 15:01:30|1940.8|1940.5|1940.2|1939.9|1940.8|1940.5|1940.2|1939.9|20
1607958100000|2020-12-14 15:01:40|1940.1|1939.8|1940.1|1939.8|1940.2|1939.9|1940|1939.7|42
1607958110000|2020-12-14 15:01:50|1940|1939.7|1940.8|1940.5|1941|1940.7|1940|1939.7|34
1607958120000|2020-12-14 15:02:00|1941.3|1941|1941.3|1941|1941.3|1941|1941.1|1940.8|29
1607958130000|2020-12-14 15:02:10|1941.5|1941.2|1940.3|1940|1941.5|1941.2|1940.3|1940|56
1607958140000|2020-12-14 15:02:20|1940.7|1940.4|1940.5|1940.2|1941|1940.7|1940.5|1940.2|34
1607958150000|2020-12-14 15:02:30|1940.3|1940|1940.1|1939.8|1940.3|1940|1940.1|1939.8|413
1607958160000|2020-12-14 15:02:40|1940|1939.7|1939.5|1939.2|1940|1939.7|1939.5|1939.2|18
1607958170000|2020-12-14 15:02:50|1939.8|1939.5|1939.4|1939.1|1939.9|1939.6|1939.4|1939.1|117
1607958180000|2020-12-14 15:03:00|1939.8|1939.5|1940.3|1940|1940.7|1940.4|1939.8|1939.5|347
1607958190000|2020-12-14 15:03:10|1940.2|1939.9|1939.7|1939.4|1940.2|1939.9|1939.7|1939.4|14
1607958200000|2020-12-14 15:03:20|1939.6|1939.3|1938.8|1938.5|1939.6|1939.3|1938.8|1938.5|447
1607958210000|2020-12-14 15:03:30|1938.6|1938.3|1939.2|1938.9|1939.2|1938.9|1938.4|1938.1|54
1607958220000|2020-12-14 15:03:40|1939.8|1939.5|1939.4|1939.1|1939.9|1939.6|1939.4|1939.1|27
1607958230000|2020-12-14 15:03:50|1939.6|1939.3|1939.6|1939.3|1939.6|1939.3|1939.6|1939.3|13
1607958240000|2020-12-14 15:04:00|1939.8|1939.5|1939.9|1939.6|1939.9|1939.6|1939.2|1938.9|65
1607958250000|2020-12-14 15:04:10|1940.3|1940|1940.8|1940.5|1940.8|1940.5|1940.1|1939.8|77
1607958260000|2020-12-14 15:04:20|1940.4|1940.1|1940.5|1940.2|1940.5|1940.2|1939.9|1939.6|33
1607958270000|2020-12-14 15:04:30|1940.6|1940.3|1939.8|1939.5|1940.6|1940.3|1939.8|1939.5|20
1607958280000|2020-12-14 15:04:40|1940|1939.7|1940.2|1939.9|1940.4|1940.1|1940|1939.7|14
1607958290000|2020-12-14 15:04:50|1940.4|1940.1|1940.6|1940.3|1940.6|1940.3|1940.1|1939.8|19
1607958300000|2020-12-14 15:05:00|1940.1|1939.8|1940.1|1939.8|1940.1|1939.8|1940.1|1939.8|25
1607958310000|2020-12-14 15:05:10|1940.2|1939.9|1940.2|1939.9|1940.6|1940.3|1940.2|1939.9|18
1607958320000|2020-12-14 15:05:20|1940.3|1940|1940.5|1940.2|1940.5|1940.2|1940.3|1940|191
1607958330000|2020-12-14 15:05:30|1940.6|1940.3|1940.7|1940.4|1940.8|1940.5|1940.4|1940.1|39
1607958340000|2020-12-14 15:05:40|1940.4|1940.1|1940.1|1939.8|1940.4|1940.1|1940|1939.7|13
1607958350000|2020-12-14 15:05:50|1939.8|1939.5|1940.4|1940.1|1940.7|1940.4|1939.8|1939.5|145
1607958360000|2020-12-14 15:06:00|1940.6|1940.3|1941|1940.7|1941.1|1940.8|1940.5|1940.2|117
1607958370000|2020-12-14 15:06:10|1940.9|1940.6|1941.4|1941.1|1941.4|1941.1|1940.9|1940.6|251
1607958380000|2020-12-14 15:06:20|1941.9|1941.6|1942.8|1942.5|1943|1942.7|1941.9|1941.6|53
1607958390000|2020-12-14 15:06:30|1942.6|1942.3|1942.2|1941.9|1942.6|1942.3|1942.2|1941.9|39
1607958400000|2020-12-14 15:06:40|1942.4|1942.1|1943|1942.7|1943|1942.7|1942.3|1942|34
1607958410000|2020-12-14 15:06:50|1942.9|1942.6|1942.8|1942.5|1943.1|1942.8|1942.8|1942.5|24
1607958420000|2020-12-14 15:07:00|1942.7|1942.4|1943.7|1943.4|1943.8|1943.5|1942.7|1942.4|67
1607958430000|2020-12-14 15:07:10|1943.8|1943.5|1944.1|1943.8|1944.5|1944.2|1943.7|1943.4|452
1607958440000|2020-12-14 15:07:20|1944.5|1944.2|1944.4|1944.1|1944.5|1944.2|1944.2|1943.9|342
1607958450000|2020-12-14 15:07:30|1944.5|1944.2|1944.2|1943.9|1944.6|1944.3|1943.9|1943.6|144
1607958460000|2020-12-14 15:07:40|1943.8|1943.5|1943.9|1943.6|1943.9|1943.6|1943.5|1943.2|22
1607958470000|2020-12-14 15:07:50|1943.7|1943.4|1942.8|1942.5|1943.7|1943.4|1942.6|1942.3|119
1607958480000|2020-12-14 15:08:00|1942.9|1942.6|1942.7|1942.4|1942.9|1942.6|1942.3|1942|92
1607958490000|2020-12-14 15:08:10|1942.9|1942.6|1944|1943.7|1944|1943.7|1942.8|1942.5|19
1607958500000|2020-12-14 15:08:20|1943.8|1943.5|1944.4|1944.1|1944.4|1944.1|1943.8|1943.5|43
1607958510000|2020-12-14 15:08:30|1944.3|1944|1944.4|1944.1|1944.6|1944.3|1944.3|1944|1025
1607958520000|2020-12-14 15:08:40|1944.2|1943.9|1944|1943.7|1944.2|1943.9|1944|1943.7|11
1607958530000|2020-12-14 15:08:50|1944.2|1943.9|1944.2|1943.9|1944.5|1944.2|1944.2|1943.9|17
1607958540000|2020-12-14 15:09:00|1944.4|1944.1|1943.9|1943.6|1944.4|1944.1|1943.9|1943.6|329
1607958550000|2020-12-14 15:09:10|||||||||200
1607958560000|2020-12-14 15:09:20|1943.4|1943.1|1944|1943.7|1944.1|1943.8|1943.4|1943.1|328
1607958570000|2020-12-14 15:09:30|1944.1|1943.8|1944|1943.7|1944.1|1943.8|1944|1943.7|16
1607958580000|2020-12-14 15:09:40|1943.8|1943.5|1943.3|1943|1943.8|1943.5|1943.3|1943|21
1607958590000|2020-12-14 15:09:50|1943.4|1943.1|1943.3|1943|1943.5|1943.2|1943.3|1943|14
1607958600000|2020-12-14 15:10:00|1942.8|1942.5|1943.6|1943.3|1943.6|1943.3|1942.8|1942.5|105
1607958610000|2020-12-14 15:10:10|1943.2|1942.9|1943.2|1942.9|1943.2|1942.9|1942.9|1942.6|57
1607958620000|2020-12-14 15:10:20|||||||||10
1607958630000|2020-12-14 15:10:30|1943|1942.7|1943.2|1942.9|1943.2|1942.9|1943|1942.7|114
1607958640000|2020-12-14 15:10:40|1943.7|1943.4|1944|1943.7|1944|1943.7|1943.7|1943.4|72
1607958650000|2020-12-14 15:10:50|1943.6|1943.3|1943.4|1943.1|1943.6|1943.3|1943|1942.7|81
1607958660000|2020-12-14 15:11:00|1943.6|1943.3|1943.9|1943.6|1944.1|1943.8|1943.6|1943.3|25
1607958670000|2020-12-14 15:11:10|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1943.4|1943.1|11
1607958680000|2020-12-14 15:11:20|1943.4|1943.1|1943.3|1943|1943.4|1943.1|1943.3|1943|13
1607958690000|2020-12-14 15:11:30|1943.2|1942.9|1943.1|1942.8|1943.2|1942.9|1943.1|1942.8|65
1607958700000|2020-12-14 15:11:40|1942.9|1942.6|1942.5|1942.2|1942.9|1942.6|1942.5|1942.2|30
1607958710000|2020-12-14 15:11:50|1942.2|1941.9|1942.5|1942.2|1942.5|1942.2|1942.2|1941.9|564
1607958720000|2020-12-14 15:12:00|1942.8|1942.5|1942.6|1942.3|1943|1942.7|1942.6|1942.3|117
1607958730000|2020-12-14 15:12:10|1942.5|1942.2|1942.9|1942.6|1943|1942.7|1942.5|1942.2|16
1607958740000|2020-12-14 15:12:20|1943|1942.7|1943.2|1942.9|1943.2|1942.9|1943|1942.7|77
1607958750000|2020-12-14 15:12:30|1943.8|1943.5|1943.1|1942.8|1943.8|1943.5|1943.1|1942.8|61
1607958760000|2020-12-14 15:12:40|1943|1942.7|1944|1943.7|1944|1943.7|1942.6|1942.3|18
1607958770000|2020-12-14 15:12:50|1943.7|1943.4|1943.6|1943.3|1943.7|1943.4|1943.6|1943.3|9
1607958780000|2020-12-14 15:13:00|1943.7|1943.4|1943.9|1943.6|1943.9|1943.6|1943.6|1943.3|55
1607958790000|2020-12-14 15:13:10|1944|1943.7|1943.9|1943.6|1944.1|1943.8|1943.9|1943.6|11
1607958800000|2020-12-14 15:13:20|1943.7|1943.4|1943.5|1943.2|1943.8|1943.5|1943.5|1943.2|14
1607958810000|2020-12-14 15:13:30|1943.6|1943.3|1943.7|1943.4|1943.7|1943.4|1943.5|1943.2|29
1607958820000|2020-12-14 15:13:40|1943.8|1943.5|1943.9|1943.6|1943.9|1943.6|1943.8|1943.5|34
1607958830000|2020-12-14 15:13:50|1944|1943.7|1943.6|1943.3|1944|1943.7|1943.6|1943.3|26
1607958840000|2020-12-14 15:14:00|1943.9|1943.6|1944|1943.7|1944|1943.7|1943.9|1943.6|16
1607958850000|2020-12-14 15:14:10|1944.1|1943.8|1943.7|1943.4|1944.3|1944|1943.5|1943.2|34
1607958860000|2020-12-14 15:14:20|1943.3|1943|1943.2|1942.9|1943.3|1943|1943|1942.7|16
1607958870000|2020-12-14 15:14:30|1943|1942.7|1943.7|1943.4|1943.8|1943.5|1943|1942.7|75
1607958880000|2020-12-14 15:14:40|1943.6|1943.3|1943.3|1943|1943.6|1943.3|1943.3|1943|33
1607958890000|2020-12-14 15:14:50|1943.1|1942.8|1943|1942.7|1943.3|1943|1943|1942.7|15
1607958900000|2020-12-14 15:15:00|1943.1|1942.8|1943.1|1942.8|1943.1|1942.8|1943.1|1942.8|17
1607958910000|2020-12-14 15:15:10|1943.7|1943.4|1943.3|1943|1943.7|1943.4|1943.3|1943|16
1607958920000|2020-12-14 15:15:20|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|5
1607958930000|2020-12-14 15:15:30|1943.4|1943.1|1943.6|1943.3|1943.6|1943.3|1943.4|1943.1|51
1607958940000|2020-12-14 15:15:40|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|39
1607958950000|2020-12-14 15:15:50|1943.9|1943.6|1944.3|1944|1944.3|1944|1943.9|1943.6|18
1607958960000|2020-12-14 15:16:00|1944.5|1944.2|1944.8|1944.5|1945|1944.7|1944.5|1944.2|58
1607958970000|2020-12-14 15:16:10|1944.9|1944.6|1945.1|1944.8|1945.1|1944.8|1944.9|1944.6|1697
1607958980000|2020-12-14 15:16:20|1944.8|1944.5|1944.6|1944.3|1944.9|1944.6|1944.6|1944.3|105
1607958990000|2020-12-14 15:16:30|1944.9|1944.6|1944.9|1944.6|1945.5|1945.2|1944.9|1944.6|161
1607959000000|2020-12-14 15:16:40|1945.2|1944.9|1944.7|1944.4|1945.2|1944.9|1944.7|1944.4|127
1607959010000|2020-12-14 15:16:50|1944.4|1944.1|1944.2|1943.9|1944.7|1944.4|1944.2|1943.9|21
1607959020000|2020-12-14 15:17:00|1944.4|1944.1|1945.1|1944.8|1945.2|1944.9|1944.4|1944.1|38
1607959030000|2020-12-14 15:17:10|1945|1944.7|1945.2|1944.9|1945.2|1944.9|1945|1944.7|18
1607959040000|2020-12-14 15:17:20|1945.5|1945.2|1945.6|1945.3|1945.7|1945.4|1945.5|1945.2|29
1607959050000|2020-12-14 15:17:30|1945.8|1945.5|1945.6|1945.3|1945.8|1945.5|1945.6|1945.3|98
1607959060000|2020-12-14 15:17:40|1945.8|1945.5|1945.9|1945.6|1946|1945.7|1945.8|1945.5|89
1607959070000|2020-12-14 15:17:50|1945.8|1945.5|1945.8|1945.5|1945.9|1945.6|1945.8|1945.5|972
1607959080000|2020-12-14 15:18:00|1945.7|1945.4|1945.8|1945.5|1945.8|1945.5|1945.6|1945.3|59
1607959090000|2020-12-14 15:18:10|1946|1945.7|1945.9|1945.6|1946|1945.7|1945.9|1945.6|35
1607959100000|2020-12-14 15:18:20|1946|1945.7|1946.4|1946.1|1946.4|1946.1|1945.9|1945.6|35
1607959110000|2020-12-14 15:18:30|1946.2|1945.9|1946.1|1945.8|1946.2|1945.9|1946.1|1945.8|39
1607959120000|2020-12-14 15:18:40|1946.4|1946.1|1946.5|1946.2|1946.7|1946.4|1946.4|1946.1|20
1607959130000|2020-12-14 15:18:50|1946.4|1946.1|1946.5|1946.2|1946.5|1946.2|1946.3|1946|23
1607959140000|2020-12-14 15:19:00|1945.9|1945.6|1946|1945.7|1946|1945.7|1945.9|1945.6|15
1607959150000|2020-12-14 15:19:10|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|31
1607959160000|2020-12-14 15:19:20|1945.5|1945.2|1945.4|1945.1|1945.5|1945.2|1945.4|1945.1|16
1607959170000|2020-12-14 15:19:30|1945.2|1944.9|1944.9|1944.6|1945.2|1944.9|1944.9|1944.6|26
1607959180000|2020-12-14 15:19:40|1944.7|1944.4|1944.6|1944.3|1944.7|1944.4|1944.3|1944|34
1607959190000|2020-12-14 15:19:50|1944.5|1944.2|1944.2|1943.9|1944.5|1944.2|1944.2|1943.9|51
1607959200000|2020-12-14 15:20:00|1944.3|1944|1944.3|1944|1944.4|1944.1|1944|1943.7|50
1607959210000|2020-12-14 15:20:10|1944.2|1943.9|1943.6|1943.3|1944.2|1943.9|1943.3|1943|18
1607959220000|2020-12-14 15:20:20|1943.5|1943.2|1943.3|1943|1943.5|1943.2|1943.2|1942.9|25
1607959230000|2020-12-14 15:20:30|1943.5|1943.2|1943.6|1943.3|1943.7|1943.4|1943.4|1943.1|66
1607959240000|2020-12-14 15:20:40|1943.9|1943.6|1943.7|1943.4|1943.9|1943.6|1943.7|1943.4|18
1607959250000|2020-12-14 15:20:50|||||||||20
1607959260000|2020-12-14 15:21:00|1943.6|1943.3|1943.9|1943.6|1944|1943.7|1943.5|1943.2|25
1607959270000|2020-12-14 15:21:10|1944|1943.7|1944|1943.7|1944|1943.7|1944|1943.7|6
1607959280000|2020-12-14 15:21:20|||||||||160
1607959290000|2020-12-14 15:21:30|1944.1|1943.8|1944.4|1944.1|1944.4|1944.1|1944.1|1943.8|38
1607959300000|2020-12-14 15:21:40|1944.5|1944.2|1943.9|1943.6|1944.6|1944.3|1943.9|1943.6|20
1607959310000|2020-12-14 15:21:50|1944.2|1943.9|1944|1943.7|1944.2|1943.9|1944|1943.7|8
1607959320000|2020-12-14 15:22:00|1944.1|1943.8|1944.4|1944.1|1944.4|1944.1|1944.1|1943.8|61
1607959330000|2020-12-14 15:22:10|1944.8|1944.5|1944.7|1944.4|1944.8|1944.5|1944.7|1944.4|15
1607959340000|2020-12-14 15:22:20|1944.6|1944.3|1944.7|1944.4|1944.7|1944.4|1944.6|1944.3|39
1607959350000|2020-12-14 15:22:30|1944.8|1944.5|1944.7|1944.4|1945.2|1944.9|1944.6|1944.3|131
1607959360000|2020-12-14 15:22:40|1945|1944.7|1945|1944.7|1945|1944.7|1944.9|1944.6|9
1607959370000|2020-12-14 15:22:50|1944.9|1944.6|1944.9|1944.6|1945|1944.7|1944.8|1944.5|6981
1607959380000|2020-12-14 15:23:00|1944.5|1944.2|1944.8|1944.5|1945.3|1945|1944.4|1944.1|52
1607959390000|2020-12-14 15:23:10|1944.6|1944.3|1944.2|1943.9|1944.6|1944.3|1944.2|1943.9|12
1607959400000|2020-12-14 15:23:20|1944.1|1943.8|1943.3|1943|1944.1|1943.8|1943.3|1943|311
1607959410000|2020-12-14 15:23:30|1943.5|1943.2|1943.4|1943.1|1943.5|1943.2|1943.2|1942.9|16
1607959420000|2020-12-14 15:23:40|1943.8|1943.5|1943.5|1943.2|1943.8|1943.5|1943.5|1943.2|10
1607959430000|2020-12-14 15:23:50|1943.8|1943.5|1943.5|1943.2|1943.8|1943.5|1943.5|1943.2|313
1607959440000|2020-12-14 15:24:00|1943.6|1943.3|1943.7|1943.4|1943.7|1943.4|1943.6|1943.3|316
1607959450000|2020-12-14 15:24:10|1943.6|1943.3|1942.7|1942.4|1943.6|1943.3|1942.7|1942.4|18
1607959460000|2020-12-14 15:24:20|1942.9|1942.6|1942.6|1942.3|1942.9|1942.6|1942.4|1942.1|13
1607959470000|2020-12-14 15:24:30|1942.2|1941.9|1942|1941.7|1942.3|1942|1942|1941.7|383
1607959480000|2020-12-14 15:24:40|1942.2|1941.9|1942.5|1942.2|1942.5|1942.2|1941.8|1941.5|26
1607959490000|2020-12-14 15:24:50|1942.6|1942.3|1942.2|1941.9|1942.6|1942.3|1942.2|1941.9|58
1607959500000|2020-12-14 15:25:00|1942.3|1942|1941.6|1941.3|1942.3|1942|1941.5|1941.2|59
1607959510000|2020-12-14 15:25:10|1941.8|1941.5|1941.8|1941.5|1941.8|1941.5|1941.8|1941.5|6
1607959520000|2020-12-14 15:25:20|1941.6|1941.3|1941.4|1941.1|1941.6|1941.3|1941.3|1941|13
1607959530000|2020-12-14 15:25:30|1941.3|1941|1941.5|1941.2|1941.9|1941.6|1941.3|1941|39
1607959540000|2020-12-14 15:25:40|1941.7|1941.4|1941.3|1941|1941.8|1941.5|1941.3|1941|20
1607959550000|2020-12-14 15:25:50|1941.2|1940.9|1941.1|1940.8|1941.2|1940.9|1940.7|1940.4|34
1607959560000|2020-12-14 15:26:00|1941.2|1940.9|1940.4|1940.1|1941.2|1940.9|1940.4|1940.1|27
1607959570000|2020-12-14 15:26:10|1940.7|1940.4|1940.4|1940.1|1940.7|1940.4|1940.4|1940.1|62
1607959580000|2020-12-14 15:26:20|1940.8|1940.5|1940.9|1940.6|1940.9|1940.6|1940.5|1940.2|29
1607959590000|2020-12-14 15:26:30|1940.8|1940.5|1940.6|1940.3|1940.8|1940.5|1940.5|1940.2|26
1607959600000|2020-12-14 15:26:40|1940.8|1940.5|1941.2|1940.9|1941.2|1940.9|1940.8|1940.5|13
1607959610000|2020-12-14 15:26:50|1941.5|1941.2|1941.4|1941.1|1941.8|1941.5|1941.4|1941.1|118
1607959620000|2020-12-14 15:27:00|1941|1940.7|1940.6|1940.3|1941|1940.7|1940.6|1940.3|15
1607959630000|2020-12-14 15:27:10|1940.4|1940.1|1940.4|1940.1|1940.4|1940.1|1940.4|1940.1|4
1607959640000|2020-12-14 15:27:20|1941.2|1940.9|1941.5|1941.2|1941.5|1941.2|1941.2|1940.9|80
1607959650000|2020-12-14 15:27:30|1941.2|1940.9|1941.5|1941.2|1941.7|1941.4|1941.2|1940.9|15
1607959660000|2020-12-14 15:27:40|1941.4|1941.1|1942|1941.7|1942.3|1942|1941.3|1941|13
1607959670000|2020-12-14 15:27:50|1941.7|1941.4|1941.4|1941.1|1941.7|1941.4|1941.3|1941|36
1607959680000|2020-12-14 15:28:00|1941.6|1941.3|1941.4|1941.1|1941.6|1941.3|1941.4|1941.1|12
1607959690000|2020-12-14 15:28:10|1941.2|1940.9|1941.2|1940.9|1941.3|1941|1941.1|1940.8|14
1607959700000|2020-12-14 15:28:20|1941.1|1940.8|1941.1|1940.8|1941.1|1940.8|1941.1|1940.8|40
1607959710000|2020-12-14 15:28:30|1940.7|1940.4|1940.6|1940.3|1940.7|1940.4|1940.6|1940.3|63
1607959720000|2020-12-14 15:28:40|1940.9|1940.6|1940.6|1940.3|1940.9|1940.6|1940.6|1940.3|15
1607959730000|2020-12-14 15:28:50|1940.5|1940.2|1940.8|1940.5|1940.8|1940.5|1940.5|1940.2|18
1607959740000|2020-12-14 15:29:00|1940.2|1939.9|1940|1939.7|1940.4|1940.1|1939.7|1939.4|42
1607959750000|2020-12-14 15:29:10|1939.9|1939.6|1939.7|1939.4|1939.9|1939.6|1939.6|1939.3|18
1607959760000|2020-12-14 15:29:20|1940.1|1939.8|1939.7|1939.4|1940.1|1939.8|1939.7|1939.4|9
1607959770000|2020-12-14 15:29:30|1940.3|1940|1940|1939.7|1940.3|1940|1940|1939.7|15
1607959780000|2020-12-14 15:29:40|1940.1|1939.8|1940.3|1940|1940.4|1940.1|1939.9|1939.6|31
1607959790000|2020-12-14 15:29:50|1940.7|1940.4|1941.1|1940.8|1941.1|1940.8|1940.6|1940.3|39
1607959800000|2020-12-14 15:30:00|1941|1940.7|1941.1|1940.8|1941.2|1940.9|1940.8|1940.5|37
1607959810000|2020-12-14 15:30:10|1941|1940.7|1941.1|1940.8|1941.2|1940.9|1941|1940.7|28
1607959820000|2020-12-14 15:30:20|1941.2|1940.9|1940.5|1940.2|1941.2|1940.9|1940.5|1940.2|157
1607959830000|2020-12-14 15:30:30|1940.7|1940.4|1940.4|1940.1|1940.7|1940.4|1940.4|1940.1|475
1607959840000|2020-12-14 15:30:40|1940.3|1940|1940.4|1940.1|1940.6|1940.3|1940.3|1940|12
1607959850000|2020-12-14 15:30:50|1940.9|1940.6|1941|1940.7|1941|1940.7|1940.9|1940.6|6
1607959860000|2020-12-14 15:31:00|1940.5|1940.2|1940.1|1939.8|1940.5|1940.2|1939.7|1939.4|35
1607959870000|2020-12-14 15:31:10|1940|1939.7|1939.8|1939.5|1940.1|1939.8|1939.8|1939.5|30
1607959880000|2020-12-14 15:31:20|1939.9|1939.6|1939.9|1939.6|1939.9|1939.6|1939.9|1939.6|5
1607959890000|2020-12-14 15:31:30|1940.1|1939.8|1940.1|1939.8|1940.5|1940.2|1940.1|1939.8|221
1607959900000|2020-12-14 15:31:40|1940.2|1939.9|1940.2|1939.9|1940.4|1940.1|1940.2|1939.9|16
1607959910000|2020-12-14 15:31:50|1940.1|1939.8|1940.2|1939.9|1940.2|1939.9|1939.8|1939.5|40
1607959920000|2020-12-14 15:32:00|1940.3|1940|1940.3|1940|1940.6|1940.3|1940.1|1939.8|60
1607959930000|2020-12-14 15:32:10|1940.7|1940.4|1940.3|1940|1940.7|1940.4|1940.3|1940|16
1607959940000|2020-12-14 15:32:20|1940.1|1939.8|1940.5|1940.2|1940.6|1940.3|1940|1939.7|30
1607959950000|2020-12-14 15:32:30|1940.6|1940.3|1940.6|1940.3|1940.8|1940.5|1940.6|1940.3|43
1607959960000|2020-12-14 15:32:40|1940.5|1940.2|1940.7|1940.4|1940.8|1940.5|1940.3|1940|36
1607959970000|2020-12-14 15:32:50|1941|1940.7|1941|1940.7|1941.4|1941.1|1941|1940.7|33
1607959980000|2020-12-14 15:33:00|1941.3|1941|1942|1941.7|1942.1|1941.8|1941.3|1941|40
1607959990000|2020-12-14 15:33:10|1942.1|1941.8|1942|1941.7|1942.1|1941.8|1941.7|1941.4|34
1607960000000|2020-12-14 15:33:20|1942.1|1941.8|1941.9|1941.6|1942.1|1941.8|1941.9|1941.6|40
1607960010000|2020-12-14 15:33:30|1942|1941.7|1942.1|1941.8|1942.4|1942.1|1942|1941.7|32
1607960020000|2020-12-14 15:33:40|1942|1941.7|1940.7|1940.4|1942|1941.7|1940.7|1940.4|437
1607960030000|2020-12-14 15:33:50|1940.6|1940.3|1940.7|1940.4|1940.9|1940.6|1940.4|1940.1|39
1607960040000|2020-12-14 15:34:00|1940.5|1940.2|1940|1939.7|1940.5|1940.2|1939.9|1939.6|46
1607960050000|2020-12-14 15:34:10|1940.2|1939.9|1940|1939.7|1940.2|1939.9|1940|1939.7|10
1607960060000|2020-12-14 15:34:20|1940.2|1939.9|1939.5|1939.2|1940.2|1939.9|1939.4|1939.1|189
1607960070000|2020-12-14 15:34:30|1939.4|1939.1|1939.6|1939.3|1939.6|1939.3|1939.4|1939.1|38
1607960080000|2020-12-14 15:34:40|1939.4|1939.1|1939.4|1939.1|1939.4|1939.1|1939.4|1939.1|10
1607960090000|2020-12-14 15:34:50|1939.5|1939.2|1939.4|1939.1|1939.5|1939.2|1939.3|1939|73
1607960100000|2020-12-14 15:35:00|1939.3|1939|1939.3|1939|1939.4|1939.1|1939|1938.7|48
1607960110000|2020-12-14 15:35:10|1939.4|1939.1|1939.4|1939.1|1939.6|1939.3|1939.4|1939.1|6192
1607960120000|2020-12-14 15:35:20|1939.5|1939.2|1939.5|1939.2|1939.8|1939.5|1939.5|1939.2|2717
1607960130000|2020-12-14 15:35:30|1939.4|1939.1|1939.2|1938.9|1939.4|1939.1|1939.2|1938.9|18
1607960140000|2020-12-14 15:35:40|1939.4|1939.1|1939.6|1939.3|1939.6|1939.3|1939.4|1939.1|11
1607960150000|2020-12-14 15:35:50|1939.2|1938.9|1939.3|1939|1939.4|1939.1|1939|1938.7|14
1607960160000|2020-12-14 15:36:00|1939|1938.7|1938.8|1938.5|1939|1938.7|1938.5|1938.2|47
1607960170000|2020-12-14 15:36:10|1938.9|1938.6|1939|1938.7|1939|1938.7|1938.7|1938.4|19
1607960180000|2020-12-14 15:36:20|1938.9|1938.6|1939.7|1939.4|1939.8|1939.5|1938.9|1938.6|35
1607960190000|2020-12-14 15:36:30|1939.5|1939.2|1939.1|1938.8|1939.5|1939.2|1939|1938.7|18
1607960200000|2020-12-14 15:36:40|1939|1938.7|1939.1|1938.8|1939.2|1938.9|1939|1938.7|17
1607960210000|2020-12-14 15:36:50|1938.9|1938.6|1938.6|1938.3|1938.9|1938.6|1938.4|1938.1|24
1607960220000|2020-12-14 15:37:00|1938.3|1938|1938.2|1937.9|1938.4|1938.1|1938|1937.7|128
1607960230000|2020-12-14 15:37:10|1938.3|1938|1938.1|1937.8|1938.8|1938.5|1938.1|1937.8|61
1607960240000|2020-12-14 15:37:20|1937.9|1937.6|1937.8|1937.5|1937.9|1937.6|1937.6|1937.3|34
1607960250000|2020-12-14 15:37:30|1938|1937.7|1937.9|1937.6|1938.1|1937.8|1937.9|1937.6|18
1607960260000|2020-12-14 15:37:40|1938|1937.7|1938.4|1938.1|1938.4|1938.1|1938|1937.7|46
1607960270000|2020-12-14 15:37:50|1938.5|1938.2|1938.8|1938.5|1938.8|1938.5|1938.5|1938.2|14
1607960280000|2020-12-14 15:38:00|1938.9|1938.6|1939.4|1939.1|1939.9|1939.6|1938.8|1938.5|42
1607960290000|2020-12-14 15:38:10|1939.7|1939.4|1939.8|1939.5|1939.8|1939.5|1939.4|1939.1|24
1607960300000|2020-12-14 15:38:20|1939.7|1939.4|1939.8|1939.5|1939.8|1939.5|1939.5|1939.2|11
1607960310000|2020-12-14 15:38:30|1939.9|1939.6|1940.3|1940|1940.4|1940.1|1939.9|1939.6|38
1607960320000|2020-12-14 15:38:40|1940.6|1940.3|1940.5|1940.2|1940.8|1940.5|1940.5|1940.2|20
1607960330000|2020-12-14 15:38:50|1940.4|1940.1|1940.2|1939.9|1940.4|1940.1|1939.8|1939.5|53
1607960340000|2020-12-14 15:39:00|1940.5|1940.2|1940.8|1940.5|1940.8|1940.5|1940.5|1940.2|20
1607960350000|2020-12-14 15:39:10|1940.9|1940.6|1940.9|1940.6|1940.9|1940.6|1940.9|1940.6|18
1607960360000|2020-12-14 15:39:20|1940.7|1940.4|1940.9|1940.6|1941|1940.7|1940.6|1940.3|30
1607960370000|2020-12-14 15:39:30|1940.6|1940.3|1940.6|1940.3|1940.8|1940.5|1940.6|1940.3|32
1607960380000|2020-12-14 15:39:40|1940.5|1940.2|1940.5|1940.2|1940.5|1940.2|1940.5|1940.2|157
1607960390000|2020-12-14 15:39:50|1940.4|1940.1|1941|1940.7|1941|1940.7|1940.4|1940.1|16
1607960400000|2020-12-14 15:40:00|1941.1|1940.8|1941.3|1941|1941.3|1941|1941.1|1940.8|26
1607960410000|2020-12-14 15:40:10|1941.1|1940.8|1941.2|1940.9|1941.2|1940.9|1941.1|1940.8|11
1607960420000|2020-12-14 15:40:20|1941.3|1941|1941.2|1940.9|1941.3|1941|1941.1|1940.8|20
1607960430000|2020-12-14 15:40:30|||||||||45
1607960440000|2020-12-14 15:40:40|1940.9|1940.6|1941.4|1941.1|1941.4|1941.1|1940.9|1940.6|15
1607960450000|2020-12-14 15:40:50|1941.3|1941|1941|1940.7|1941.3|1941|1941|1940.7|17
1607960460000|2020-12-14 15:41:00|1941.3|1941|1941|1940.7|1941.3|1941|1941|1940.7|62
1607960470000|2020-12-14 15:41:10|1941.6|1941.3|1942.1|1941.8|1942.1|1941.8|1941.5|1941.2|15
1607960480000|2020-12-14 15:41:20|1941.9|1941.6|1941.5|1941.2|1941.9|1941.6|1941.5|1941.2|8
1607960490000|2020-12-14 15:41:30|1941.9|1941.6|1940.4|1940.1|1941.9|1941.6|1940.3|1940|39
1607960500000|2020-12-14 15:41:40|1940.5|1940.2|1940.7|1940.4|1940.7|1940.4|1940.4|1940.1|20
1607960510000|2020-12-14 15:41:50|1940.6|1940.3|1940.1|1939.8|1940.8|1940.5|1940.1|1939.8|25
1607960520000|2020-12-14 15:42:00|1940.2|1939.9|1939.5|1939.2|1940.2|1939.9|1939.4|1939.1|62
1607960530000|2020-12-14 15:42:10|1939.3|1939|1938.9|1938.6|1939.3|1939|1938.7|1938.4|44
1607960540000|2020-12-14 15:42:20|1939.1|1938.8|1938.7|1938.4|1939.1|1938.8|1938.7|1938.4|18
1607960550000|2020-12-14 15:42:30|1938.6|1938.3|1938.8|1938.5|1938.8|1938.5|1938.4|1938.1|41
1607960560000|2020-12-14 15:42:40|1938.6|1938.3|1939.1|1938.8|1939.1|1938.8|1938.6|1938.3|43
1607960570000|2020-12-14 15:42:50|1939.2|1938.9|1938.8|1938.5|1939.4|1939.1|1938.8|1938.5|46
1607960580000|2020-12-14 15:43:00|1938.9|1938.6|1939|1938.7|1939|1938.7|1938.9|1938.6|17
1607960590000|2020-12-14 15:43:10|1939.1|1938.8|1939.8|1939.5|1939.8|1939.5|1939.1|1938.8|49
1607960600000|2020-12-14 15:43:20|1939.6|1939.3|1939.9|1939.6|1940.2|1939.9|1939.6|1939.3|42
1607960610000|2020-12-14 15:43:30|1939.7|1939.4|1939.2|1938.9|1939.7|1939.4|1939.2|1938.9|47
1607960620000|2020-12-14 15:43:40|1939.3|1939|1938.5|1938.2|1939.3|1939|1938.5|1938.2|42
1607960630000|2020-12-14 15:43:50|1939|1938.7|1939.3|1939|1939.3|1939|1938.9|1938.6|32
1607960640000|2020-12-14 15:44:00|1939.1|1938.8|1939.5|1939.2|1939.5|1939.2|1938.7|1938.4|28
1607960650000|2020-12-14 15:44:10|1939.3|1939|1940.2|1939.9|1940.2|1939.9|1939.3|1939|14
1607960660000|2020-12-14 15:44:20|1940.3|1940|1940.3|1940|1940.3|1940|1940.3|1940|9
1607960670000|2020-12-14 15:44:30|1939.8|1939.5|1940.1|1939.8|1940.1|1939.8|1939.8|1939.5|16
1607960680000|2020-12-14 15:44:40|1940|1939.7|1940|1939.7|1940|1939.7|1940|1939.7|14
1607960690000|2020-12-14 15:44:50|1940.2|1939.9|1940.3|1940|1940.4|1940.1|1940.2|1939.9|17
1607960700000|2020-12-14 15:45:00|1940.5|1940.2|1940.7|1940.4|1940.8|1940.5|1940.5|1940.2|111
1607960710000|2020-12-14 15:45:10|1940.2|1939.9|1939.7|1939.4|1940.5|1940.2|1939.7|1939.4|36
1607960720000|2020-12-14 15:45:20|1939.6|1939.3|1939.6|1939.3|1939.8|1939.5|1939.3|1939|28
1607960730000|2020-12-14 15:45:30|1939.4|1939.1|1939|1938.7|1939.4|1939.1|1939|1938.7|97
1607960740000|2020-12-14 15:45:40|1938.8|1938.5|1938.2|1937.9|1938.8|1938.5|1938.2|1937.9|83
1607960750000|2020-12-14 15:45:50|1938.1|1937.8|1937.8|1937.5|1938.3|1938|1937.8|1937.5|26
1607960760000|2020-12-14 15:46:00|1937.4|1937.1|1937.2|1936.9|1937.6|1937.3|1937.2|1936.9|117
1607960770000|2020-12-14 15:46:10|1937.5|1937.2|1937.4|1937.1|1937.5|1937.2|1937.2|1936.9|19
1607960780000|2020-12-14 15:46:20|1937|1936.7|1936.5|1936.2|1937.1|1936.8|1936.5|1936.2|44
1607960790000|2020-12-14 15:46:30|1936.2|1935.9|1935.4|1935.1|1936.3|1936|1935.4|1935.1|63
1607960800000|2020-12-14 15:46:40|1935.5|1935.2|1935|1934.7|1935.5|1935.2|1935|1934.7|46
1607960810000|2020-12-14 15:46:50|1934.9|1934.6|1935.4|1935.1|1935.9|1935.6|1934.8|1934.5|42
1607960820000|2020-12-14 15:47:00|1935.3|1935|1935.4|1935.1|1935.4|1935.1|1934.7|1934.4|52
1607960830000|2020-12-14 15:47:10|1935.3|1935|1935.6|1935.3|1935.6|1935.3|1935.3|1935|107
1607960840000|2020-12-14 15:47:20|1935.5|1935.2|1934.3|1934|1935.5|1935.2|1934.3|1934|33
1607960850000|2020-12-14 15:47:30|1934.8|1934.5|1935.3|1935|1935.7|1935.4|1934.8|1934.5|39
1607960860000|2020-12-14 15:47:40|1935.9|1935.6|1935.4|1935.1|1935.9|1935.6|1935.3|1935|28
1607960870000|2020-12-14 15:47:50|1935.5|1935.2|1934.9|1934.6|1935.6|1935.3|1934.9|1934.6|30
1607960880000|2020-12-14 15:48:00|1935|1934.7|1934.8|1934.5|1935.2|1934.9|1934.6|1934.3|54
1607960890000|2020-12-14 15:48:10|1935|1934.7|1934.7|1934.4|1935|1934.7|1934.6|1934.3|35
1607960900000|2020-12-14 15:48:20|1934.4|1934.1|1934.2|1933.9|1934.6|1934.3|1934.2|1933.9|44
1607960910000|2020-12-14 15:48:30|1934.4|1934.1|1934.5|1934.2|1934.7|1934.4|1934.2|1933.9|72
1607960920000|2020-12-14 15:48:40|1934.4|1934.1|1934.5|1934.2|1934.7|1934.4|1934.4|1934.1|28
1607960930000|2020-12-14 15:48:50|1934.7|1934.4|1934.7|1934.4|1935|1934.7|1934.7|1934.4|46
1607960940000|2020-12-14 15:49:00|1934.5|1934.2|1934.6|1934.3|1934.7|1934.4|1934.3|1934|28
1607960950000|2020-12-14 15:49:10|1934.3|1934|1934.4|1934.1|1934.6|1934.3|1934.2|1933.9|67
1607960960000|2020-12-14 15:49:20|1934.2|1933.9|1934.1|1933.8|1934.5|1934.2|1934|1933.7|71
1607960970000|2020-12-14 15:49:30|1934.2|1933.9|1934.7|1934.4|1934.7|1934.4|1934.2|1933.9|34
1607960980000|2020-12-14 15:49:40|1934.5|1934.2|1934.3|1934|1934.6|1934.3|1934.3|1934|91
1607960990000|2020-12-14 15:49:50|1934.5|1934.2|1934.7|1934.4|1934.8|1934.5|1934.2|1933.9|27
1607961000000|2020-12-14 15:50:00|1934.4|1934.1|1933.9|1933.6|1934.4|1934.1|1933.5|1933.2|65
1607961010000|2020-12-14 15:50:10|1933.7|1933.4|1933.8|1933.5|1934|1933.7|1933.4|1933.1|35
1607961020000|2020-12-14 15:50:20|1934|1933.7|1933.8|1933.5|1934|1933.7|1933.6|1933.3|37
1607961030000|2020-12-14 15:50:30|1933.6|1933.3|1933.1|1932.8|1933.6|1933.3|1932.4|1932.1|108
1607961040000|2020-12-14 15:50:40|1933.4|1933.1|1933.3|1933|1933.7|1933.4|1933.3|1933|25
1607961050000|2020-12-14 15:50:50|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.5|1933.2|21
1607961060000|2020-12-14 15:51:00|1933.7|1933.4|1934|1933.7|1934|1933.7|1933.5|1933.2|85
1607961070000|2020-12-14 15:51:10|1933.8|1933.5|1934.1|1933.8|1934.1|1933.8|1933.8|1933.5|26
1607961080000|2020-12-14 15:51:20|1934|1933.7|1934.1|1933.8|1934.2|1933.9|1934|1933.7|39
1607961090000|2020-12-14 15:51:30|1934.3|1934|1933.9|1933.6|1934.3|1934|1933.9|1933.6|35
1607961100000|2020-12-14 15:51:40|1933.7|1933.4|1934.1|1933.8|1934.2|1933.9|1933.7|1933.4|49
1607961110000|2020-12-14 15:51:50|1934.3|1934|1933.8|1933.5|1934.3|1934|1933.8|1933.5|18
1607961120000|2020-12-14 15:52:00|1933.7|1933.4|1934.4|1934.1|1934.4|1934.1|1933.6|1933.3|38
1607961130000|2020-12-14 15:52:10|1934.5|1934.2|1934.5|1934.2|1934.8|1934.5|1934.3|1934|30
1607961140000|2020-12-14 15:52:20|1934.4|1934.1|1934.2|1933.9|1934.5|1934.2|1934.2|1933.9|13
1607961150000|2020-12-14 15:52:30|1934.3|1934|1933.8|1933.5|1934.4|1934.1|1933.7|1933.4|22
1607961160000|2020-12-14 15:52:40|1933.6|1933.3|1933.4|1933.1|1933.7|1933.4|1933.4|1933.1|28
1607961170000|2020-12-14 15:52:50|1933.5|1933.2|1933.5|1933.2|1933.7|1933.4|1933.2|1932.9|238
1607961180000|2020-12-14 15:53:00|1933|1932.7|1933.4|1933.1|1933.4|1933.1|1933|1932.7|96
1607961190000|2020-12-14 15:53:10|||||||||25
1607961200000|2020-12-14 15:53:20|1933.2|1932.9|1933.1|1932.8|1933.2|1932.9|1933|1932.7|26
1607961210000|2020-12-14 15:53:30|1933|1932.7|1932.9|1932.6|1933.3|1933|1932.9|1932.6|26
1607961220000|2020-12-14 15:53:40|1933.6|1933.3|1933.8|1933.5|1933.8|1933.5|1933.6|1933.3|43
1607961230000|2020-12-14 15:53:50|1934|1933.7|1934.3|1934|1934.5|1934.2|1934|1933.7|19
1607961240000|2020-12-14 15:54:00|1934.2|1933.9|1934.5|1934.2|1934.5|1934.2|1934.2|1933.9|22
1607961250000|2020-12-14 15:54:10|1934.6|1934.3|1934.8|1934.5|1934.9|1934.6|1934.4|1934.1|332
1607961260000|2020-12-14 15:54:20|1935|1934.7|1935.5|1935.2|1935.5|1935.2|1935|1934.7|48
1607961270000|2020-12-14 15:54:30|1935.4|1935.1|1935.9|1935.6|1935.9|1935.6|1935.4|1935.1|33
1607961280000|2020-12-14 15:54:40|1935.8|1935.5|1935.5|1935.2|1935.8|1935.5|1935.5|1935.2|26
1607961290000|2020-12-14 15:54:50|1935.4|1935.1|1935.4|1935.1|1935.5|1935.2|1935.3|1935|76
1607961300000|2020-12-14 15:55:00|1935.3|1935|1935.5|1935.2|1935.7|1935.4|1935.3|1935|31
1607961310000|2020-12-14 15:55:10|1935.1|1934.8|1935.7|1935.4|1935.8|1935.5|1935.1|1934.8|48
1607961320000|2020-12-14 15:55:20|1935.8|1935.5|1935.7|1935.4|1935.8|1935.5|1935.6|1935.3|44
1607961330000|2020-12-14 15:55:30|1935.4|1935.1|1935.6|1935.3|1935.6|1935.3|1935.3|1935|27
1607961340000|2020-12-14 15:55:40|1935.8|1935.5|1935.7|1935.4|1936.1|1935.8|1935.5|1935.2|45
1607961350000|2020-12-14 15:55:50|1935.5|1935.2|1935.1|1934.8|1935.6|1935.3|1934.7|1934.4|56
1607961360000|2020-12-14 15:56:00|1934.9|1934.6|1935|1934.7|1935|1934.7|1934.9|1934.6|52
1607961370000|2020-12-14 15:56:10|1935.2|1934.9|1935.2|1934.9|1935.5|1935.2|1935.2|1934.9|23
1607961380000|2020-12-14 15:56:20|1935.4|1935.1|1935.2|1934.9|1935.4|1935.1|1935.2|1934.9|15
1607961390000|2020-12-14 15:56:30|1935.3|1935|1935.3|1935|1935.3|1935|1935.3|1935|14
1607961400000|2020-12-14 15:56:40|1935.6|1935.3|1935|1934.7|1935.6|1935.3|1934.9|1934.6|146
1607961410000|2020-12-14 15:56:50|1935.1|1934.8|1935.8|1935.5|1935.8|1935.5|1935.1|1934.8|18
1607961420000|2020-12-14 15:57:00|1935.6|1935.3|1936.1|1935.8|1936.2|1935.9|1935.6|1935.3|22
1607961430000|2020-12-14 15:57:10|1935.9|1935.6|1936|1935.7|1936|1935.7|1935.9|1935.6|12
1607961440000|2020-12-14 15:57:20|1935.6|1935.3|1935.2|1934.9|1935.7|1935.4|1935.2|1934.9|12
1607961450000|2020-12-14 15:57:30|1935.4|1935.1|1935.3|1935|1935.4|1935.1|1935.3|1935|30
1607961460000|2020-12-14 15:57:40|1934.8|1934.5|1935|1934.7|1935.1|1934.8|1934.8|1934.5|21
1607961470000|2020-12-14 15:57:50|1934.8|1934.5|1934.9|1934.6|1935|1934.7|1934.8|1934.5|1020
1607961480000|2020-12-14 15:58:00|1935|1934.7|1935.2|1934.9|1935.2|1934.9|1935|1934.7|17
1607961490000|2020-12-14 15:58:10|1935.3|1935|1934.2|1933.9|1935.3|1935|1934.2|1933.9|25
1607961500000|2020-12-14 15:58:20|1934|1933.7|1933.3|1933|1934|1933.7|1933.3|1933|317
1607961510000|2020-12-14 15:58:30|1933.9|1933.6|1934.3|1934|1934.4|1934.1|1933.9|1933.6|124
1607961520000|2020-12-14 15:58:40|1933.8|1933.5|1933.8|1933.5|1933.9|1933.6|1933.8|1933.5|228
1607961530000|2020-12-14 15:58:50|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|410
1607961540000|2020-12-14 15:59:00|1933.4|1933.1|1932.8|1932.5|1933.4|1933.1|1932.8|1932.5|283
1607961550000|2020-12-14 15:59:10|1932.5|1932.2|1932.3|1932|1933|1932.7|1932.3|1932|59
1607961560000|2020-12-14 15:59:20|1932.1|1931.8|1931.3|1931|1932.3|1932|1931.2|1930.9|106
1607961570000|2020-12-14 15:59:30|1931.5|1931.2|1931.5|1931.2|1931.8|1931.5|1931.3|1931|169
1607961580000|2020-12-14 15:59:40|1931.4|1931.1|1931.2|1930.9|1931.5|1931.2|1930.8|1930.5|109
1607961590000|2020-12-14 15:59:50|1930.9|1930.6|1931|1930.7|1931.2|1930.9|1930.7|1930.4|24
1607961600000|2020-12-14 16:00:00|1930.8|1930.5|1931.2|1930.9|1931.5|1931.2|1930.4|1930.1|73
1607961610000|2020-12-14 16:00:10|1930.8|1930.5|1930.7|1930.4|1931|1930.7|1930.7|1930.4|29
1607961620000|2020-12-14 16:00:20|1930.6|1930.3|1930.4|1930.1|1930.6|1930.3|1930.1|1929.8|38
1607961630000|2020-12-14 16:00:30|1930.3|1930|1930.7|1930.4|1931|1930.7|1930.2|1929.9|122
1607961640000|2020-12-14 16:00:40|1930.9|1930.6|1930.7|1930.4|1930.9|1930.6|1930.5|1930.2|16
1607961650000|2020-12-14 16:00:50|1930.6|1930.3|1930.3|1930|1930.7|1930.4|1930.2|1929.9|73
1607961660000|2020-12-14 16:01:00|1930.4|1930.1|1930.8|1930.5|1931|1930.7|1930.2|1929.9|80
1607961670000|2020-12-14 16:01:10|1932|1931.7|1931.8|1931.5|1932.1|1931.8|1931.8|1931.5|28
1607961680000|2020-12-14 16:01:20|1932.1|1931.8|1931.6|1931.3|1932.1|1931.8|1931.6|1931.3|59
1607961690000|2020-12-14 16:01:30|1931.5|1931.2|1931.5|1931.2|1931.8|1931.5|1931.3|1931|32
1607961700000|2020-12-14 16:01:40|1931.7|1931.4|1931|1930.7|1931.7|1931.4|1930.8|1930.5|38
1607961710000|2020-12-14 16:01:50|1930.8|1930.5|1930.6|1930.3|1930.8|1930.5|1930.6|1930.3|93
1607961720000|2020-12-14 16:02:00|1930.5|1930.2|1930.9|1930.6|1930.9|1930.6|1930.4|1930.1|101
1607961730000|2020-12-14 16:02:10|1930.8|1930.5|1931|1930.7|1931.2|1930.9|1930.7|1930.4|47
1607961740000|2020-12-14 16:02:20|1931.2|1930.9|1931.3|1931|1931.6|1931.3|1931.2|1930.9|23
1607961750000|2020-12-14 16:02:30|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1931.2|1930.9|67
1607961760000|2020-12-14 16:02:40|1931.5|1931.2|1931|1930.7|1931.5|1931.2|1930.9|1930.6|26
1607961770000|2020-12-14 16:02:50|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|30
1607961780000|2020-12-14 16:03:00|1931.1|1930.8|1932|1931.7|1932.2|1931.9|1931.1|1930.8|37
1607961790000|2020-12-14 16:03:10|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.5|1931.2|18
1607961800000|2020-12-14 16:03:20|1931.8|1931.5|1932|1931.7|1932|1931.7|1931.7|1931.4|151
1607961810000|2020-12-14 16:03:30|1932.1|1931.8|1932.1|1931.8|1932.2|1931.9|1932.1|1931.8|5876
1607961820000|2020-12-14 16:03:40|1932.2|1931.9|1932.3|1932|1932.4|1932.1|1931.9|1931.6|354
1607961830000|2020-12-14 16:03:50|1932.2|1931.9|1931.6|1931.3|1932.3|1932|1931.6|1931.3|95
1607961840000|2020-12-14 16:04:00|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|29
1607961850000|2020-12-14 16:04:10|1932.1|1931.8|1931.6|1931.3|1932.1|1931.8|1931.6|1931.3|23
1607961860000|2020-12-14 16:04:20|1932|1931.7|1931.9|1931.6|1932|1931.7|1931.7|1931.4|4949
1607961870000|2020-12-14 16:04:30|1932.3|1932|1932.4|1932.1|1933|1932.7|1932.3|1932|49
1607961880000|2020-12-14 16:04:40|1932.6|1932.3|1932.5|1932.2|1932.6|1932.3|1932.1|1931.8|24
1607961890000|2020-12-14 16:04:50|1932.3|1932|1932.7|1932.4|1932.7|1932.4|1932.3|1932|17
1607961900000|2020-12-14 16:05:00|1932.8|1932.5|1932.4|1932.1|1933|1932.7|1932.4|1932.1|563
1607961910000|2020-12-14 16:05:10|1932.3|1932|1932.2|1931.9|1932.4|1932.1|1931.9|1931.6|55
1607961920000|2020-12-14 16:05:20|1932.1|1931.8|1931.7|1931.4|1932.2|1931.9|1931.7|1931.4|98
1607961930000|2020-12-14 16:05:30|1932.2|1931.9|1932.3|1932|1932.3|1932|1932.2|1931.9|14
1607961940000|2020-12-14 16:05:40|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|69
1607961950000|2020-12-14 16:05:50|1932.3|1932|1933|1932.7|1933|1932.7|1932.3|1932|93
1607961960000|2020-12-14 16:06:00|1933.4|1933.1|1933.9|1933.6|1934.1|1933.8|1933.4|1933.1|303
1607961970000|2020-12-14 16:06:10|1934.2|1933.9|1934.8|1934.5|1935.1|1934.8|1934.2|1933.9|213
1607961980000|2020-12-14 16:06:20|1934.7|1934.4|1934.2|1933.9|1934.7|1934.4|1933.9|1933.6|24
1607961990000|2020-12-14 16:06:30|1934.3|1934|1934.4|1934.1|1934.4|1934.1|1934.3|1934|25
1607962000000|2020-12-14 16:06:40|1934.5|1934.2|1934.5|1934.2|1934.8|1934.5|1934.3|1934|23
1607962010000|2020-12-14 16:06:50|1934.4|1934.1|1934.5|1934.2|1934.8|1934.5|1934.3|1934|422
1607962020000|2020-12-14 16:07:00|1934.6|1934.3|1934.8|1934.5|1934.8|1934.5|1934.5|1934.2|17
1607962030000|2020-12-14 16:07:10|1935|1934.7|1935.5|1935.2|1935.6|1935.3|1935|1934.7|24
1607962040000|2020-12-14 16:07:20|1935.7|1935.4|1935.9|1935.6|1935.9|1935.6|1935.4|1935.1|25
1607962050000|2020-12-14 16:07:30|1935.8|1935.5|1934.5|1934.2|1935.8|1935.5|1934.5|1934.2|27
1607962060000|2020-12-14 16:07:40|1934.6|1934.3|1934.6|1934.3|1934.6|1934.3|1934.2|1933.9|40
1607962070000|2020-12-14 16:07:50|1934.2|1933.9|1934.6|1934.3|1934.6|1934.3|1934.2|1933.9|22
1607962080000|2020-12-14 16:08:00|1935|1934.7|1934.3|1934|1935.3|1935|1934.1|1933.8|78
1607962090000|2020-12-14 16:08:10|1934.4|1934.1|1933.9|1933.6|1934.9|1934.6|1933.9|1933.6|36
1607962100000|2020-12-14 16:08:20|1933.6|1933.3|1934|1933.7|1934.1|1933.8|1933.6|1933.3|34
1607962110000|2020-12-14 16:08:30|1933.9|1933.6|1933.4|1933.1|1933.9|1933.6|1933.4|1933.1|29
1607962120000|2020-12-14 16:08:40|1933.5|1933.2|1933.6|1933.3|1933.7|1933.4|1933.4|1933.1|30
1607962130000|2020-12-14 16:08:50|1933.9|1933.6|1933.9|1933.6|1934.5|1934.2|1933.9|1933.6|67
1607962140000|2020-12-14 16:09:00|1933.6|1933.3|1934|1933.7|1934|1933.7|1933.5|1933.2|32
1607962150000|2020-12-14 16:09:10|1934.1|1933.8|1933.7|1933.4|1934.1|1933.8|1933.4|1933.1|44
1607962160000|2020-12-14 16:09:20|1933.6|1933.3|1933.4|1933.1|1933.7|1933.4|1933.4|1933.1|27
1607962170000|2020-12-14 16:09:30|1933.1|1932.8|1932.7|1932.4|1933.1|1932.8|1932.3|1932|66
1607962180000|2020-12-14 16:09:40|1932.5|1932.2|1932|1931.7|1932.5|1932.2|1932|1931.7|40
1607962190000|2020-12-14 16:09:50|1932.5|1932.2|1931.9|1931.6|1932.5|1932.2|1931.9|1931.6|35
1607962200000|2020-12-14 16:10:00|1932|1931.7|1932.4|1932.1|1932.4|1932.1|1931.5|1931.2|547
1607962210000|2020-12-14 16:10:10|1932.2|1931.9|1932|1931.7|1932.9|1932.6|1932|1931.7|539
1607962220000|2020-12-14 16:10:20|1931.8|1931.5|1933.5|1933.2|1933.5|1933.2|1931.8|1931.5|522
1607962230000|2020-12-14 16:10:30|1933.2|1932.9|1933.1|1932.8|1933.3|1933|1932.9|1932.6|75
1607962240000|2020-12-14 16:10:40|1932.8|1932.5|1933.2|1932.9|1933.3|1933|1932.8|1932.5|522
1607962250000|2020-12-14 16:10:50|1933.1|1932.8|1933.7|1933.4|1933.7|1933.4|1933.1|1932.8|44
1607962260000|2020-12-14 16:11:00|1933.5|1933.2|1933.7|1933.4|1934.1|1933.8|1933.5|1933.2|628
1607962270000|2020-12-14 16:11:10|1933.9|1933.6|1934|1933.7|1934.1|1933.8|1933.7|1933.4|514
1607962280000|2020-12-14 16:11:20|1934.2|1933.9|1934.6|1934.3|1934.9|1934.6|1934.2|1933.9|94
1607962290000|2020-12-14 16:11:30|1934.8|1934.5|1935.1|1934.8|1935.1|1934.8|1934.6|1934.3|523
1607962300000|2020-12-14 16:11:40|1934.9|1934.6|1934.7|1934.4|1934.9|1934.6|1934.6|1934.3|306
1607962310000|2020-12-14 16:11:50|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|109
1607962320000|2020-12-14 16:12:00|1934.9|1934.6|1934.8|1934.5|1934.9|1934.6|1934.8|1934.5|16
1607962330000|2020-12-14 16:12:10|1935|1934.7|1935.3|1935|1935.6|1935.3|1935|1934.7|19
1607962340000|2020-12-14 16:12:20|1935.2|1934.9|1935.3|1935|1935.5|1935.2|1935|1934.7|21
1607962350000|2020-12-14 16:12:30|1935|1934.7|1934.8|1934.5|1935|1934.7|1934.7|1934.4|47
1607962360000|2020-12-14 16:12:40|1934.4|1934.1|1934.6|1934.3|1934.8|1934.5|1934.4|1934.1|35
1607962370000|2020-12-14 16:12:50|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.3|1934|20
1607962380000|2020-12-14 16:13:00|1934.1|1933.8|1934.2|1933.9|1934.2|1933.9|1934|1933.7|149
1607962390000|2020-12-14 16:13:10|1934.1|1933.8|1934.1|1933.8|1934.6|1934.3|1934.1|1933.8|40
1607962400000|2020-12-14 16:13:20|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|1934.2|1933.9|44
1607962410000|2020-12-14 16:13:30|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|25
1607962420000|2020-12-14 16:13:40|1934.5|1934.2|1934.3|1934|1934.5|1934.2|1934.2|1933.9|29
1607962430000|2020-12-14 16:13:50|1934.6|1934.3|1934.7|1934.4|1934.7|1934.4|1934.6|1934.3|12
1607962440000|2020-12-14 16:14:00|1934.6|1934.3|1934.7|1934.4|1934.7|1934.4|1934.3|1934|27
1607962450000|2020-12-14 16:14:10|1934.8|1934.5|1935.1|1934.8|1935.1|1934.8|1934.8|1934.5|14
1607962460000|2020-12-14 16:14:20|1935.2|1934.9|1935.5|1935.2|1935.5|1935.2|1935.2|1934.9|23
1607962470000|2020-12-14 16:14:30|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.5|1935.2|94
1607962480000|2020-12-14 16:14:40|1935.9|1935.6|1935.7|1935.4|1935.9|1935.6|1935.6|1935.3|51
1607962490000|2020-12-14 16:14:50|1935.9|1935.6|1935.8|1935.5|1936.1|1935.8|1935.7|1935.4|94
1607962500000|2020-12-14 16:15:00|1935.7|1935.4|1936.1|1935.8|1936.1|1935.8|1935.1|1934.8|26
1607962510000|2020-12-14 16:15:10|1936.2|1935.9|1935.8|1935.5|1936.4|1936.1|1935.7|1935.4|55
1607962520000|2020-12-14 16:15:20|1935.7|1935.4|1936.1|1935.8|1936.4|1936.1|1935.7|1935.4|40
1607962530000|2020-12-14 16:15:30|1936.4|1936.1|1936.6|1936.3|1936.6|1936.3|1936.3|1936|25
1607962540000|2020-12-14 16:15:40|1936.5|1936.2|1936.7|1936.4|1937|1936.7|1936.5|1936.2|67
1607962550000|2020-12-14 16:15:50|1936.9|1936.6|1936.7|1936.4|1937.1|1936.8|1936.6|1936.3|33
1607962560000|2020-12-14 16:16:00|1937.1|1936.8|1936.9|1936.6|1937.3|1937|1936.9|1936.6|38
1607962570000|2020-12-14 16:16:10|1936.8|1936.5|1936.2|1935.9|1936.8|1936.5|1936.2|1935.9|60
1607962580000|2020-12-14 16:16:20|1936.3|1936|1936.6|1936.3|1936.6|1936.3|1936.3|1936|20
1607962590000|2020-12-14 16:16:30|1936.8|1936.5|1936.7|1936.4|1936.9|1936.6|1936.5|1936.2|47
1607962600000|2020-12-14 16:16:40|1936.9|1936.6|1937.2|1936.9|1937.2|1936.9|1936.9|1936.6|30
1607962610000|2020-12-14 16:16:50|1937.3|1937|1937.2|1936.9|1937.5|1937.2|1937.2|1936.9|26
1607962620000|2020-12-14 16:17:00|1937.3|1937|1937.2|1936.9|1937.3|1937|1937|1936.7|49
1607962630000|2020-12-14 16:17:10|1937.3|1937|1937.3|1937|1937.3|1937|1937.3|1937|54
1607962640000|2020-12-14 16:17:20|1937.2|1936.9|1936.7|1936.4|1937.2|1936.9|1936.7|1936.4|20
1607962650000|2020-12-14 16:17:30|1936.8|1936.5|1937|1936.7|1937.1|1936.8|1936.8|1936.5|31
1607962660000|2020-12-14 16:17:40|1936.7|1936.4|1937|1936.7|1937|1936.7|1936.7|1936.4|16
1607962670000|2020-12-14 16:17:50|1936.8|1936.5|1937.1|1936.8|1937.1|1936.8|1936.8|1936.5|29
1607962680000|2020-12-14 16:18:00|1937.2|1936.9|1937.1|1936.8|1937.2|1936.9|1937.1|1936.8|21
1607962690000|2020-12-14 16:18:10|1937|1936.7|1937.4|1937.1|1937.9|1937.6|1937|1936.7|63
1607962700000|2020-12-14 16:18:20|1937.5|1937.2|1937.8|1937.5|1937.9|1937.6|1937.5|1937.2|97
1607962710000|2020-12-14 16:18:30|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|73
1607962720000|2020-12-14 16:18:40|1937.5|1937.2|1937.4|1937.1|1937.9|1937.6|1937.4|1937.1|34
1607962730000|2020-12-14 16:18:50|1937.5|1937.2|1937.5|1937.2|1937.6|1937.3|1937.5|1937.2|20
1607962740000|2020-12-14 16:19:00|1937.4|1937.1|1937.3|1937|1937.4|1937.1|1937.1|1936.8|16
1607962750000|2020-12-14 16:19:10|1937.2|1936.9|1936.7|1936.4|1937.2|1936.9|1936.7|1936.4|30
1607962760000|2020-12-14 16:19:20|1936.5|1936.2|1936|1935.7|1936.6|1936.3|1936|1935.7|23
1607962770000|2020-12-14 16:19:30|1935.9|1935.6|1936|1935.7|1936|1935.7|1935.7|1935.4|45
1607962780000|2020-12-14 16:19:40|1936.1|1935.8|1936.4|1936.1|1936.5|1936.2|1936|1935.7|28
1607962790000|2020-12-14 16:19:50|1936.8|1936.5|1937.5|1937.2|1937.5|1937.2|1936.8|1936.5|32
1607962800000|2020-12-14 16:20:00|1937.6|1937.3|1937.1|1936.8|1937.6|1937.3|1937.1|1936.8|17
1607962810000|2020-12-14 16:20:10|1936.9|1936.6|1936.6|1936.3|1936.9|1936.6|1936.5|1936.2|59
1607962820000|2020-12-14 16:20:20|1936.4|1936.1|1936.7|1936.4|1936.7|1936.4|1936.4|1936.1|29
1607962830000|2020-12-14 16:20:30|1936.6|1936.3|1936.2|1935.9|1936.6|1936.3|1936.2|1935.9|22
1607962840000|2020-12-14 16:20:40|1936|1935.7|1936.4|1936.1|1936.6|1936.3|1936|1935.7|17
1607962850000|2020-12-14 16:20:50|1936.3|1936|1936.1|1935.8|1936.3|1936|1936.1|1935.8|43
1607962860000|2020-12-14 16:21:00|1935.9|1935.6|1935.3|1935|1935.9|1935.6|1935.3|1935|70
1607962870000|2020-12-14 16:21:10|1935.2|1934.9|1935.8|1935.5|1935.9|1935.6|1935.2|1934.9|31
1607962880000|2020-12-14 16:21:20|1935.5|1935.2|1935|1934.7|1935.5|1935.2|1934.9|1934.6|119
1607962890000|2020-12-14 16:21:30|1935.1|1934.8|1934.4|1934.1|1935.1|1934.8|1934.4|1934.1|147
1607962900000|2020-12-14 16:21:40|1934.7|1934.4|1935.1|1934.8|1935.1|1934.8|1934.7|1934.4|90
1607962910000|2020-12-14 16:21:50|1935|1934.7|1934.9|1934.6|1935|1934.7|1934.9|1934.6|14
1607962920000|2020-12-14 16:22:00|1934.8|1934.5|1935.7|1935.4|1935.7|1935.4|1934.8|1934.5|17
1607962930000|2020-12-14 16:22:10|1935.5|1935.2|1934.9|1934.6|1935.5|1935.2|1934.9|1934.6|30
1607962940000|2020-12-14 16:22:20|1934.7|1934.4|1934.3|1934|1934.7|1934.4|1934.2|1933.9|131
1607962950000|2020-12-14 16:22:30|1934.7|1934.4|1934.8|1934.5|1934.8|1934.5|1934.7|1934.4|44
1607962960000|2020-12-14 16:22:40|1935.1|1934.8|1935.8|1935.5|1935.8|1935.5|1935.1|1934.8|43
1607962970000|2020-12-14 16:22:50|1935.7|1935.4|1935.7|1935.4|1935.7|1935.4|1935.4|1935.1|14
1607962980000|2020-12-14 16:23:00|1935.6|1935.3|1935.7|1935.4|1935.7|1935.4|1935.6|1935.3|11
1607962990000|2020-12-14 16:23:10|1936|1935.7|1936.1|1935.8|1936.1|1935.8|1936|1935.7|40
1607963000000|2020-12-14 16:23:20|1936|1935.7|1936.3|1936|1936.3|1936|1936|1935.7|84
1607963010000|2020-12-14 16:23:30|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|1936.2|1935.9|24
1607963020000|2020-12-14 16:23:40|1936.3|1936|1936.3|1936|1936.3|1936|1936.3|1936|29
1607963030000|2020-12-14 16:23:50|1936.4|1936.1|1936.4|1936.1|1936.4|1936.1|1936.4|1936.1|8
1607963040000|2020-12-14 16:24:00|1936.3|1936|1936.5|1936.2|1936.5|1936.2|1936|1935.7|42
1607963050000|2020-12-14 16:24:10|1936.6|1936.3|1937.3|1937|1937.3|1937|1936.6|1936.3|16
1607963060000|2020-12-14 16:24:20|1937.4|1937.1|1937.4|1937.1|1937.7|1937.4|1937.4|1937.1|27
1607963070000|2020-12-14 16:24:30|1937.3|1937|1936.9|1936.6|1937.3|1937|1936.9|1936.6|26
1607963080000|2020-12-14 16:24:40|1937|1936.7|1937.1|1936.8|1937.2|1936.9|1936.9|1936.6|66
1607963090000|2020-12-14 16:24:50|||||||||17
1607963100000|2020-12-14 16:25:00|1937|1936.7|1936.9|1936.6|1937.4|1937.1|1936.6|1936.3|76
1607963110000|2020-12-14 16:25:10|1937|1936.7|1936.2|1935.9|1937|1936.7|1936.2|1935.9|24
1607963120000|2020-12-14 16:25:20|1935.5|1935.2|1935.8|1935.5|1935.9|1935.6|1935.5|1935.2|54
1607963130000|2020-12-14 16:25:30|1936|1935.7|1935.8|1935.5|1936|1935.7|1935.8|1935.5|24
1607963140000|2020-12-14 16:25:40|1935.9|1935.6|1935.8|1935.5|1936|1935.7|1935.8|1935.5|53
1607963150000|2020-12-14 16:25:50|1936.2|1935.9|1936.1|1935.8|1936.2|1935.9|1936.1|1935.8|21
1607963160000|2020-12-14 16:26:00|1936.3|1936|1936.2|1935.9|1936.3|1936|1935.9|1935.6|22
1607963170000|2020-12-14 16:26:10|1935.8|1935.5|1935.7|1935.4|1936|1935.7|1935.7|1935.4|41
1607963180000|2020-12-14 16:26:20|1935.6|1935.3|1935.9|1935.6|1935.9|1935.6|1935.5|1935.2|11
1607963190000|2020-12-14 16:26:30|1935.5|1935.2|1934.9|1934.6|1935.5|1935.2|1934.9|1934.6|39
1607963200000|2020-12-14 16:26:40|1934.8|1934.5|1934.4|1934.1|1934.8|1934.5|1934.4|1934.1|18
1607963210000|2020-12-14 16:26:50|1934.6|1934.3|1934.4|1934.1|1934.6|1934.3|1934.4|1934.1|76
1607963220000|2020-12-14 16:27:00|1935|1934.7|1935|1934.7|1935.6|1935.3|1935|1934.7|170
1607963230000|2020-12-14 16:27:10|1934.9|1934.6|1934|1933.7|1934.9|1934.6|1934|1933.7|97
1607963240000|2020-12-14 16:27:20|1934.1|1933.8|1934.5|1934.2|1934.6|1934.3|1933.8|1933.5|104
1607963250000|2020-12-14 16:27:30|1934.4|1934.1|1934.3|1934|1934.5|1934.2|1933.9|1933.6|39
1607963260000|2020-12-14 16:27:40|1934.5|1934.2|1935.3|1935|1935.3|1935|1934.5|1934.2|273
1607963270000|2020-12-14 16:27:50|1935|1934.7|1935.7|1935.4|1935.7|1935.4|1935|1934.7|27
1607963280000|2020-12-14 16:28:00|1935.9|1935.6|1935.6|1935.3|1935.9|1935.6|1935.6|1935.3|13
1607963290000|2020-12-14 16:28:10|1935.8|1935.5|1934.8|1934.5|1936|1935.7|1934.8|1934.5|49
1607963300000|2020-12-14 16:28:20|1934.7|1934.4|1935.1|1934.8|1935.1|1934.8|1934.7|1934.4|192
1607963310000|2020-12-14 16:28:30|1935|1934.7|1935.1|1934.8|1935.2|1934.9|1934.9|1934.6|29
1607963320000|2020-12-14 16:28:40|1934.9|1934.6|1935|1934.7|1935|1934.7|1934.7|1934.4|31
1607963330000|2020-12-14 16:28:50|1935.1|1934.8|1934.7|1934.4|1935.1|1934.8|1934.7|1934.4|45
1607963340000|2020-12-14 16:29:00|1934.4|1934.1|1933.8|1933.5|1934.5|1934.2|1933.7|1933.4|74
1607963350000|2020-12-14 16:29:10|1933.6|1933.3|1933.4|1933.1|1933.8|1933.5|1933.4|1933.1|32
1607963360000|2020-12-14 16:29:20|1933.3|1933|1933.3|1933|1933.4|1933.1|1932.9|1932.6|44
1607963370000|2020-12-14 16:29:30|1933.4|1933.1|1933.7|1933.4|1934|1933.7|1933.4|1933.1|171
1607963380000|2020-12-14 16:29:40|1933.9|1933.6|1933.7|1933.4|1934|1933.7|1933.7|1933.4|30
1607963390000|2020-12-14 16:29:50|1933.9|1933.6|1934|1933.7|1934.3|1934|1933.9|1933.6|121
1607963400000|2020-12-14 16:30:00|1933.7|1933.4|1934.8|1934.5|1934.8|1934.5|1933.7|1933.4|74
1607963410000|2020-12-14 16:30:10|1934.7|1934.4|1934.4|1934.1|1934.7|1934.4|1934.1|1933.8|45
1607963420000|2020-12-14 16:30:20|1934.7|1934.4|1934.9|1934.6|1934.9|1934.6|1934.4|1934.1|28
1607963430000|2020-12-14 16:30:30|1934.8|1934.5|1934.7|1934.4|1934.8|1934.5|1934.7|1934.4|50
1607963440000|2020-12-14 16:30:40|1934.4|1934.1|1934.3|1934|1934.5|1934.2|1934.3|1934|32
1607963450000|2020-12-14 16:30:50|1934.2|1933.9|1934|1933.7|1934.2|1933.9|1933.9|1933.6|22
1607963460000|2020-12-14 16:31:00|1933.5|1933.2|1932.7|1932.4|1933.5|1933.2|1932.6|1932.3|56
1607963470000|2020-12-14 16:31:10|1932.6|1932.3|1933.5|1933.2|1933.6|1933.3|1932.6|1932.3|32
1607963480000|2020-12-14 16:31:20|1933.4|1933.1|1933.4|1933.1|1933.9|1933.6|1933.3|1933|28
1607963490000|2020-12-14 16:31:30|1933.5|1933.2|1933.3|1933|1933.7|1933.4|1933.3|1933|31
1607963500000|2020-12-14 16:31:40|1933.2|1932.9|1932.1|1931.8|1933.3|1933|1932.1|1931.8|88
1607963510000|2020-12-14 16:31:50|1931.8|1931.5|1931.6|1931.3|1932|1931.7|1931.6|1931.3|38
1607963520000|2020-12-14 16:32:00|1931.4|1931.1|1931.4|1931.1|1931.7|1931.4|1931.3|1931|72
1607963530000|2020-12-14 16:32:10|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1930.9|1930.6|140
1607963540000|2020-12-14 16:32:20|1930.9|1930.6|1931|1930.7|1931.5|1931.2|1930.9|1930.6|61
1607963550000|2020-12-14 16:32:30|1931.5|1931.2|1932.2|1931.9|1932.2|1931.9|1931.5|1931.2|47
1607963560000|2020-12-14 16:32:40|1932.3|1932|1932.6|1932.3|1932.7|1932.4|1932.2|1931.9|48
1607963570000|2020-12-14 16:32:50|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|48
1607963580000|2020-12-14 16:33:00|1932.7|1932.4|1933.1|1932.8|1933.1|1932.8|1932.5|1932.2|62
1607963590000|2020-12-14 16:33:10|1933|1932.7|1932.4|1932.1|1933|1932.7|1932.4|1932.1|43
1607963600000|2020-12-14 16:33:20|1932.2|1931.9|1933.2|1932.9|1933.3|1933|1932.2|1931.9|35
1607963610000|2020-12-14 16:33:30|1933.3|1933|1933.2|1932.9|1933.3|1933|1933|1932.7|31
1607963620000|2020-12-14 16:33:40|1933.1|1932.8|1933.5|1933.2|1933.8|1933.5|1933.1|1932.8|405
1607963630000|2020-12-14 16:33:50|1933.6|1933.3|1933.6|1933.3|1933.6|1933.3|1933.5|1933.2|11
1607963640000|2020-12-14 16:34:00|1933.8|1933.5|1933.4|1933.1|1933.8|1933.5|1933.2|1932.9|38
1607963650000|2020-12-14 16:34:10|1933.3|1933|1933.2|1932.9|1933.3|1933|1933.1|1932.8|71
1607963660000|2020-12-14 16:34:20|1933.4|1933.1|1933.5|1933.2|1933.6|1933.3|1933.3|1933|19
1607963670000|2020-12-14 16:34:30|1933.4|1933.1|1933.4|1933.1|1933.4|1933.1|1933.1|1932.8|85
1607963680000|2020-12-14 16:34:40|1933.7|1933.4|1933.7|1933.4|1934|1933.7|1933.7|1933.4|202
1607963690000|2020-12-14 16:34:50|1933.9|1933.6|1933.7|1933.4|1933.9|1933.6|1933.7|1933.4|24
1607963700000|2020-12-14 16:35:00|1933.6|1933.3|1933.8|1933.5|1933.9|1933.6|1933.5|1933.2|80
1607963710000|2020-12-14 16:35:10|1933.9|1933.6|1933.5|1933.2|1934|1933.7|1933.4|1933.1|43
1607963720000|2020-12-14 16:35:20|1933.7|1933.4|1933.6|1933.3|1933.7|1933.4|1933.5|1933.2|25
1607963730000|2020-12-14 16:35:30|1933.8|1933.5|1933.6|1933.3|1933.8|1933.5|1933.6|1933.3|17
1607963740000|2020-12-14 16:35:40|1933.9|1933.6|1934.2|1933.9|1934.2|1933.9|1933.8|1933.5|102
1607963750000|2020-12-14 16:35:50|1934.6|1934.3|1935.4|1935.1|1935.5|1935.2|1934.6|1934.3|207
1607963760000|2020-12-14 16:36:00|1935.6|1935.3|1935.3|1935|1935.6|1935.3|1935.3|1935|40
1607963770000|2020-12-14 16:36:10|1935.2|1934.9|1936|1935.7|1936|1935.7|1935.2|1934.9|281
1607963780000|2020-12-14 16:36:20|1935.9|1935.6|1935.5|1935.2|1935.9|1935.6|1935.5|1935.2|34
1607963790000|2020-12-14 16:36:30|1935.7|1935.4|1935.3|1935|1935.7|1935.4|1935.3|1935|21
1607963800000|2020-12-14 16:36:40|1935.4|1935.1|1935.3|1935|1935.5|1935.2|1935.3|1935|48
1607963810000|2020-12-14 16:36:50|1935.5|1935.2|1935.2|1934.9|1935.5|1935.2|1935.2|1934.9|45
1607963820000|2020-12-14 16:37:00|1934.9|1934.6|1934.7|1934.4|1934.9|1934.6|1934.6|1934.3|53
1607963830000|2020-12-14 16:37:10|1934.6|1934.3|1934.3|1934|1934.6|1934.3|1934.1|1933.8|107
1607963840000|2020-12-14 16:37:20|1934.2|1933.9|1934.7|1934.4|1934.8|1934.5|1934.2|1933.9|84
1607963850000|2020-12-14 16:37:30|1934.6|1934.3|1935.8|1935.5|1935.8|1935.5|1934.6|1934.3|60
1607963860000|2020-12-14 16:37:40|1935.9|1935.6|1935.6|1935.3|1936|1935.7|1935.6|1935.3|41
1607963870000|2020-12-14 16:37:50|1935.5|1935.2|1935.5|1935.2|1935.5|1935.2|1935.4|1935.1|29
1607963880000|2020-12-14 16:38:00|1935.4|1935.1|1934.6|1934.3|1935.4|1935.1|1934.5|1934.2|16
1607963890000|2020-12-14 16:38:10|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|23
1607963900000|2020-12-14 16:38:20|1934.7|1934.4|1934.9|1934.6|1934.9|1934.6|1934.5|1934.2|25
1607963910000|2020-12-14 16:38:30|1934.8|1934.5|1934.7|1934.4|1934.8|1934.5|1934.4|1934.1|64
1607963920000|2020-12-14 16:38:40|1934.4|1934.1|1934|1933.7|1934.4|1934.1|1934|1933.7|78
1607963930000|2020-12-14 16:38:50|1933.9|1933.6|1933.3|1933|1933.9|1933.6|1933.3|1933|96
1607963940000|2020-12-14 16:39:00|1933.2|1932.9|1933|1932.7|1933.2|1932.9|1932.6|1932.3|112
1607963950000|2020-12-14 16:39:10|1933.2|1932.9|1933.3|1933|1933.3|1933|1932.8|1932.5|29
1607963960000|2020-12-14 16:39:20|1933.1|1932.8|1933.2|1932.9|1933.3|1933|1933.1|1932.8|32
1607963970000|2020-12-14 16:39:30|1933.1|1932.8|1932.9|1932.6|1933.1|1932.8|1932.9|1932.6|122
1607963980000|2020-12-14 16:39:40|1933|1932.7|1933.4|1933.1|1933.6|1933.3|1933|1932.7|192
1607963990000|2020-12-14 16:39:50|1933.8|1933.5|1933.5|1933.2|1933.8|1933.5|1933.5|1933.2|256
1607964000000|2020-12-14 16:40:00|1933.1|1932.8|1933.1|1932.8|1933.4|1933.1|1933.1|1932.8|21
1607964010000|2020-12-14 16:40:10|1932.8|1932.5|1932.9|1932.6|1933|1932.7|1932.8|1932.5|48
1607964020000|2020-12-14 16:40:20|1933|1932.7|1934|1933.7|1934|1933.7|1933|1932.7|38
1607964030000|2020-12-14 16:40:30|1933.9|1933.6|1933.2|1932.9|1933.9|1933.6|1933.2|1932.9|54
1607964040000|2020-12-14 16:40:40|1933.3|1933|1933.3|1933|1933.3|1933|1933.3|1933|25
1607964050000|2020-12-14 16:40:50|1933.7|1933.4|1934.1|1933.8|1934.3|1934|1933.7|1933.4|50
1607964060000|2020-12-14 16:41:00|1934.2|1933.9|1934.3|1934|1934.3|1934|1934.2|1933.9|14
1607964070000|2020-12-14 16:41:10|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.3|1934|63
1607964080000|2020-12-14 16:41:20|1934|1933.7|1934.3|1934|1934.3|1934|1934|1933.7|320
1607964090000|2020-12-14 16:41:30|1934.5|1934.2|1934.5|1934.2|1934.6|1934.3|1934.4|1934.1|15
1607964100000|2020-12-14 16:41:40|1934.4|1934.1|1934.6|1934.3|1934.6|1934.3|1934.4|1934.1|71
1607964110000|2020-12-14 16:41:50|1934.8|1934.5|1934.9|1934.6|1934.9|1934.6|1934.8|1934.5|34
1607964120000|2020-12-14 16:42:00|1934.8|1934.5|1933.8|1933.5|1934.8|1934.5|1933.8|1933.5|83
1607964130000|2020-12-14 16:42:10|1933.6|1933.3|1933.8|1933.5|1933.8|1933.5|1933.6|1933.3|126
1607964140000|2020-12-14 16:42:20|1933.7|1933.4|1934.1|1933.8|1934.2|1933.9|1933.7|1933.4|60
1607964150000|2020-12-14 16:42:30|1934.3|1934|1934.2|1933.9|1934.4|1934.1|1934.1|1933.8|121
1607964160000|2020-12-14 16:42:40|1934.1|1933.8|1934.3|1934|1934.3|1934|1934|1933.7|147
1607964170000|2020-12-14 16:42:50|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1933.8|1933.5|67
1607964180000|2020-12-14 16:43:00|1934.2|1933.9|1934.2|1933.9|1934.3|1934|1934.1|1933.8|28
1607964190000|2020-12-14 16:43:10|1934.3|1934|1933.7|1933.4|1934.3|1934|1933.7|1933.4|28
1607964200000|2020-12-14 16:43:20|1934|1933.7|1934.3|1934|1934.3|1934|1934|1933.7|24
1607964210000|2020-12-14 16:43:30|1934.4|1934.1|1934.3|1934|1934.4|1934.1|1934.3|1934|65
1607964220000|2020-12-14 16:43:40|1934.2|1933.9|1935.1|1934.8|1935.1|1934.8|1934.2|1933.9|174
1607964230000|2020-12-14 16:43:50|1935|1934.7|1935|1934.7|1935|1934.7|1934.9|1934.6|89
1607964240000|2020-12-14 16:44:00|1935.1|1934.8|1935.4|1935.1|1935.8|1935.5|1935.1|1934.8|27
1607964250000|2020-12-14 16:44:10|1935.5|1935.2|1935.6|1935.3|1936|1935.7|1935.5|1935.2|42
1607964260000|2020-12-14 16:44:20|1935.5|1935.2|1935|1934.7|1935.5|1935.2|1934.6|1934.3|27
1607964270000|2020-12-14 16:44:30|1934.6|1934.3|1934.7|1934.4|1934.8|1934.5|1934.5|1934.2|82
1607964280000|2020-12-14 16:44:40|1934.5|1934.2|1934.2|1933.9|1934.5|1934.2|1934.1|1933.8|30
1607964290000|2020-12-14 16:44:50|1934.5|1934.2|1934.6|1934.3|1934.8|1934.5|1934.3|1934|16
1607964300000|2020-12-14 16:45:00|1934.5|1934.2|1934.3|1934|1934.7|1934.4|1934|1933.7|50
1607964310000|2020-12-14 16:45:10|1934.2|1933.9|1933.8|1933.5|1934.2|1933.9|1933.8|1933.5|154
1607964320000|2020-12-14 16:45:20|1934.3|1934|1934.4|1934.1|1934.4|1934.1|1934.3|1934|18
1607964330000|2020-12-14 16:45:30|1934.8|1934.5|1934.5|1934.2|1934.8|1934.5|1934.5|1934.2|136
1607964340000|2020-12-14 16:45:40|1934.8|1934.5|1934.9|1934.6|1934.9|1934.6|1934.7|1934.4|64
1607964350000|2020-12-14 16:45:50|1934.8|1934.5|1934.8|1934.5|1935|1934.7|1934.4|1934.1|81
1607964360000|2020-12-14 16:46:00|1934.6|1934.3|1935.4|1935.1|1935.4|1935.1|1934.6|1934.3|44
1607964370000|2020-12-14 16:46:10|1935.3|1935|1934.5|1934.2|1935.8|1935.5|1934.5|1934.2|68
1607964380000|2020-12-14 16:46:20|1934.7|1934.4|1935.1|1934.8|1935.1|1934.8|1934.7|1934.4|72
1607964390000|2020-12-14 16:46:30|1934.9|1934.6|1935.3|1935|1935.3|1935|1934.9|1934.6|135
1607964400000|2020-12-14 16:46:40|1935.4|1935.1|1936.2|1935.9|1936.3|1936|1935.4|1935.1|387
1607964410000|2020-12-14 16:46:50|1936|1935.7|1936.2|1935.9|1936.5|1936.2|1936|1935.7|87
1607964420000|2020-12-14 16:47:00|1936.7|1936.4|1936|1935.7|1937.1|1936.8|1936|1935.7|72
1607964430000|2020-12-14 16:47:10|1935.9|1935.6|1936.1|1935.8|1936.2|1935.9|1935.9|1935.6|36
1607964440000|2020-12-14 16:47:20|1936.2|1935.9|1935.8|1935.5|1936.2|1935.9|1935.8|1935.5|21
1607964450000|2020-12-14 16:47:30|1936.1|1935.8|1936.2|1935.9|1936.2|1935.9|1936|1935.7|58
1607964460000|2020-12-14 16:47:40|1936.1|1935.8|1935.6|1935.3|1936.1|1935.8|1935.6|1935.3|58
1607964470000|2020-12-14 16:47:50|1935.7|1935.4|1935.7|1935.4|1935.8|1935.5|1935.7|1935.4|27
1607964480000|2020-12-14 16:48:00|1935.4|1935.1|1934.9|1934.6|1935.4|1935.1|1934.9|1934.6|24
1607964490000|2020-12-14 16:48:10|1935.1|1934.8|1935.2|1934.9|1935.2|1934.9|1935.1|1934.8|56
1607964500000|2020-12-14 16:48:20|1934.9|1934.6|1935|1934.7|1935|1934.7|1934.9|1934.6|17
1607964510000|2020-12-14 16:48:30|1934.9|1934.6|1934.6|1934.3|1935.1|1934.8|1934.6|1934.3|36
1607964520000|2020-12-14 16:48:40|1934.9|1934.6|1934.5|1934.2|1934.9|1934.6|1934.5|1934.2|162
1607964530000|2020-12-14 16:48:50|1934.3|1934|1934.3|1934|1934.3|1934|1934.3|1934|44
1607964540000|2020-12-14 16:49:00|1934.4|1934.1|1933.4|1933.1|1934.4|1934.1|1933.4|1933.1|70
1607964550000|2020-12-14 16:49:10|1933.5|1933.2|1934.1|1933.8|1934.2|1933.9|1933.5|1933.2|97
1607964560000|2020-12-14 16:49:20|1934|1933.7|1934.5|1934.2|1934.5|1934.2|1934|1933.7|29
1607964570000|2020-12-14 16:49:30|1934.6|1934.3|1935.7|1935.4|1935.7|1935.4|1934.6|1934.3|67
1607964580000|2020-12-14 16:49:40|1935.5|1935.2|1935.8|1935.5|1935.8|1935.5|1935.4|1935.1|36
1607964590000|2020-12-14 16:49:50|1935.6|1935.3|1935.9|1935.6|1935.9|1935.6|1935.5|1935.2|55
1607964600000|2020-12-14 16:50:00|1935.8|1935.5|1935.2|1934.9|1935.8|1935.5|1935.2|1934.9|23
1607964610000|2020-12-14 16:50:10|1935.3|1935|1935.8|1935.5|1935.8|1935.5|1935.3|1935|27
1607964620000|2020-12-14 16:50:20|1936.1|1935.8|1935.9|1935.6|1936.1|1935.8|1935.9|1935.6|34
1607964630000|2020-12-14 16:50:30|1935.7|1935.4|1935.2|1934.9|1935.7|1935.4|1935|1934.7|76
1607964640000|2020-12-14 16:50:40|1935.4|1935.1|1935.6|1935.3|1935.6|1935.3|1935.4|1935.1|60
1607964650000|2020-12-14 16:50:50|1935.5|1935.2|1935.2|1934.9|1935.5|1935.2|1935.1|1934.8|48
1607964660000|2020-12-14 16:51:00|1935.1|1934.8|1935.2|1934.9|1935.2|1934.9|1935.1|1934.8|19
1607964670000|2020-12-14 16:51:10|1934.9|1934.6|1935|1934.7|1935.1|1934.8|1934.9|1934.6|127
1607964680000|2020-12-14 16:51:20|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1934.9|1934.6|34
1607964690000|2020-12-14 16:51:30|1935.4|1935.1|1935.7|1935.4|1935.8|1935.5|1935.4|1935.1|47
1607964700000|2020-12-14 16:51:40|1935.6|1935.3|1935.6|1935.3|1935.7|1935.4|1935.6|1935.3|35
1607964710000|2020-12-14 16:51:50|1935.4|1935.1|1935.3|1935|1935.4|1935.1|1935.3|1935|22
1607964720000|2020-12-14 16:52:00|1935.2|1934.9|1934.7|1934.4|1935.2|1934.9|1934.7|1934.4|27
1607964730000|2020-12-14 16:52:10|1934.8|1934.5|1934.4|1934.1|1934.8|1934.5|1934.4|1934.1|23
1607964740000|2020-12-14 16:52:20|1934.6|1934.3|1934.8|1934.5|1935.1|1934.8|1934.6|1934.3|212
1607964750000|2020-12-14 16:52:30|1934.6|1934.3|1934.4|1934.1|1934.7|1934.4|1934.4|1934.1|33
1607964760000|2020-12-14 16:52:40|1934.6|1934.3|1935.4|1935.1|1935.4|1935.1|1934.6|1934.3|50
1607964770000|2020-12-14 16:52:50|1935|1934.7|1935.1|1934.8|1935.1|1934.8|1935|1934.7|22
1607964780000|2020-12-14 16:53:00|1934.9|1934.6|1934.8|1934.5|1934.9|1934.6|1934.8|1934.5|2926
1607964790000|2020-12-14 16:53:10|1934.5|1934.2|1934.8|1934.5|1934.8|1934.5|1934.5|1934.2|951
1607964800000|2020-12-14 16:53:20|1934.7|1934.4|1934.7|1934.4|1934.8|1934.5|1934.7|1934.4|2353
1607964810000|2020-12-14 16:53:30|1934.9|1934.6|1934.2|1933.9|1935.2|1934.9|1934.2|1933.9|1651
1607964820000|2020-12-14 16:53:40|1934.1|1933.8|1934.6|1934.3|1934.7|1934.4|1934.1|1933.8|57
1607964830000|2020-12-14 16:53:50|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|1934.8|1934.5|18
1607964840000|2020-12-14 16:54:00|1935|1934.7|1935.4|1935.1|1935.4|1935.1|1934.9|1934.6|26
1607964850000|2020-12-14 16:54:10|1935.3|1935|1935.3|1935|1935.4|1935.1|1935.3|1935|17
1607964860000|2020-12-14 16:54:20|1935.4|1935.1|1935.5|1935.2|1935.7|1935.4|1935.4|1935.1|30
1607964870000|2020-12-14 16:54:30|1935.4|1935.1|1935.7|1935.4|1935.7|1935.4|1935.4|1935.1|27
1607964880000|2020-12-14 16:54:40|1936|1935.7|1935.6|1935.3|1936|1935.7|1935.5|1935.2|37
1607964890000|2020-12-14 16:54:50|1935.7|1935.4|1935.5|1935.2|1935.7|1935.4|1935.5|1935.2|45
1607964900000|2020-12-14 16:55:00|1935.6|1935.3|1935.2|1934.9|1935.7|1935.4|1935.2|1934.9|30
1607964910000|2020-12-14 16:55:10|1935.5|1935.2|1935.3|1935|1935.5|1935.2|1935.1|1934.8|24
1607964920000|2020-12-14 16:55:20|1934.9|1934.6|1934.1|1933.8|1935.1|1934.8|1934.1|1933.8|25
1607964930000|2020-12-14 16:55:30|1934.2|1933.9|1934.3|1934|1934.3|1934|1934.2|1933.9|19
1607964940000|2020-12-14 16:55:40|1934.2|1933.9|1934.3|1934|1934.3|1934|1934.2|1933.9|18
1607964950000|2020-12-14 16:55:50|1933.8|1933.5|1933.4|1933.1|1933.9|1933.6|1933.4|1933.1|16
1607964960000|2020-12-14 16:56:00|1933.2|1932.9|1933.4|1933.1|1933.4|1933.1|1933.2|1932.9|40
1607964970000|2020-12-14 16:56:10|1933.7|1933.4|1933.7|1933.4|1933.8|1933.5|1933.6|1933.3|36
1607964980000|2020-12-14 16:56:20|1933.8|1933.5|1934.5|1934.2|1934.5|1934.2|1933.8|1933.5|12
1607964990000|2020-12-14 16:56:30|1934.7|1934.4|1934|1933.7|1934.7|1934.4|1933.9|1933.6|21
1607965000000|2020-12-14 16:56:40|1934.1|1933.8|1934|1933.7|1934.1|1933.8|1934|1933.7|57
1607965010000|2020-12-14 16:56:50|1934.1|1933.8|1933.8|1933.5|1934.1|1933.8|1933.8|1933.5|21
1607965020000|2020-12-14 16:57:00|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|28
1607965030000|2020-12-14 16:57:10|1933.6|1933.3|1933.2|1932.9|1933.6|1933.3|1933.2|1932.9|91
1607965040000|2020-12-14 16:57:20|1933.1|1932.8|1932.8|1932.5|1933.2|1932.9|1932.7|1932.4|92
1607965050000|2020-12-14 16:57:30|1933|1932.7|1932.7|1932.4|1933|1932.7|1932.7|1932.4|12
1607965060000|2020-12-14 16:57:40|1932.8|1932.5|1933.2|1932.9|1933.2|1932.9|1932.8|1932.5|25
1607965070000|2020-12-14 16:57:50|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|21
1607965080000|2020-12-14 16:58:00|1932.6|1932.3|1932.9|1932.6|1932.9|1932.6|1932.5|1932.2|38
1607965090000|2020-12-14 16:58:10|1933.1|1932.8|1932.7|1932.4|1933.1|1932.8|1932.7|1932.4|26
1607965100000|2020-12-14 16:58:20|1932.9|1932.6|1932.7|1932.4|1932.9|1932.6|1932.7|1932.4|9
1607965110000|2020-12-14 16:58:30|1932.5|1932.2|1932.1|1931.8|1932.5|1932.2|1932.1|1931.8|33
1607965120000|2020-12-14 16:58:40|1932.3|1932|1932.1|1931.8|1932.3|1932|1932.1|1931.8|36
1607965130000|2020-12-14 16:58:50|1932|1931.7|1931.9|1931.6|1932.1|1931.8|1931.9|1931.6|29
1607965140000|2020-12-14 16:59:00|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.3|1931|24
1607965150000|2020-12-14 16:59:10|1931.2|1930.9|1931.3|1931|1931.3|1931|1930.9|1930.6|78
1607965160000|2020-12-14 16:59:20|1931.2|1930.9|1931.5|1931.2|1931.5|1931.2|1931.2|1930.9|70
1607965170000|2020-12-14 16:59:30|1931.2|1930.9|1931.2|1930.9|1931.4|1931.1|1931.2|1930.9|66
1607965180000|2020-12-14 16:59:40|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|84
1607965190000|2020-12-14 16:59:50|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|28
1607965200000|2020-12-14 17:00:00|1932.2|1931.9|1932.3|1932|1932.4|1932.1|1931.8|1931.5|35
1607965210000|2020-12-14 17:00:10|1932|1931.7|1932.1|1931.8|1932.6|1932.3|1931.9|1931.6|36
1607965220000|2020-12-14 17:00:20|1932.2|1931.9|1932.4|1932.1|1932.5|1932.2|1932.2|1931.9|30
1607965230000|2020-12-14 17:00:30|1932.2|1931.9|1932|1931.7|1932.2|1931.9|1931.8|1931.5|25
1607965240000|2020-12-14 17:00:40|1932.1|1931.8|1933|1932.7|1933|1932.7|1932.1|1931.8|21
1607965250000|2020-12-14 17:00:50|1932.8|1932.5|1932.7|1932.4|1933.3|1933|1932.7|1932.4|32
1607965260000|2020-12-14 17:01:00|1932.5|1932.2|1932.3|1932|1932.5|1932.2|1932|1931.7|16
1607965270000|2020-12-14 17:01:10|1932.4|1932.1|1932.5|1932.2|1932.5|1932.2|1932.3|1932|25
1607965280000|2020-12-14 17:01:20|1932.3|1932|1932|1931.7|1932.4|1932.1|1932|1931.7|14
1607965290000|2020-12-14 17:01:30|1931.8|1931.5|1931.2|1930.9|1931.9|1931.6|1931.1|1930.8|39
1607965300000|2020-12-14 17:01:40|1930.9|1930.6|1930.3|1930|1930.9|1930.6|1930.1|1929.8|42
1607965310000|2020-12-14 17:01:50|1930.6|1930.3|1930.1|1929.8|1930.6|1930.3|1930|1929.7|26
1607965320000|2020-12-14 17:02:00|1930|1929.7|1930.2|1929.9|1930.2|1929.9|1929.6|1929.3|52
1607965330000|2020-12-14 17:02:10|1930.3|1930|1930.4|1930.1|1930.6|1930.3|1930.3|1930|49
1607965340000|2020-12-14 17:02:20|1930.6|1930.3|1931.5|1931.2|1931.5|1931.2|1930.5|1930.2|36
1607965350000|2020-12-14 17:02:30|1931.3|1931|1931.5|1931.2|1931.6|1931.3|1931.2|1930.9|92
1607965360000|2020-12-14 17:02:40|1931.4|1931.1|1931.1|1930.8|1931.5|1931.2|1931.1|1930.8|31
1607965370000|2020-12-14 17:02:50|1930.9|1930.6|1930.5|1930.2|1930.9|1930.6|1930.4|1930.1|625
1607965380000|2020-12-14 17:03:00|1930.6|1930.3|1931|1930.7|1931|1930.7|1930.6|1930.3|551
1607965390000|2020-12-14 17:03:10|1931.2|1930.9|1931.4|1931.1|1931.6|1931.3|1931.1|1930.8|30
1607965400000|2020-12-14 17:03:20|1931.6|1931.3|1931.5|1931.2|1931.6|1931.3|1931.4|1931.1|19
1607965410000|2020-12-14 17:03:30|1931.6|1931.3|1931.9|1931.6|1931.9|1931.6|1931.6|1931.3|11
1607965420000|2020-12-14 17:03:40|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.5|1931.2|45
1607965430000|2020-12-14 17:03:50|1931.6|1931.3|1931.9|1931.6|1932.2|1931.9|1931.6|1931.3|129
1607965440000|2020-12-14 17:04:00|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1931.7|1931.4|39
1607965450000|2020-12-14 17:04:10|1932.3|1932|1932.5|1932.2|1932.6|1932.3|1932.3|1932|55
1607965460000|2020-12-14 17:04:20|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.7|1932.4|66
1607965470000|2020-12-14 17:04:30|1932.7|1932.4|1932.3|1932|1932.7|1932.4|1932.2|1931.9|15
1607965480000|2020-12-14 17:04:40|1932.5|1932.2|1932.5|1932.2|1932.6|1932.3|1932.4|1932.1|30
1607965490000|2020-12-14 17:04:50|1932.6|1932.3|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|16
1607965500000|2020-12-14 17:05:00|1932.7|1932.4|1932.4|1932.1|1932.7|1932.4|1932|1931.7|212
1607965510000|2020-12-14 17:05:10|1932.5|1932.2|1932.6|1932.3|1932.6|1932.3|1932.5|1932.2|28
1607965520000|2020-12-14 17:05:20|1932.8|1932.5|1933.2|1932.9|1933.2|1932.9|1932.8|1932.5|212
1607965530000|2020-12-14 17:05:30|1933.1|1932.8|1933.1|1932.8|1933.5|1933.2|1932.7|1932.4|54
1607965540000|2020-12-14 17:05:40|1933.3|1933|1933.1|1932.8|1933.3|1933|1932.9|1932.6|40
1607965550000|2020-12-14 17:05:50|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|19
1607965560000|2020-12-14 17:06:00|1932.2|1931.9|1932.6|1932.3|1932.6|1932.3|1932.1|1931.8|65
1607965570000|2020-12-14 17:06:10|1932.7|1932.4|1933.1|1932.8|1933.1|1932.8|1932.7|1932.4|23
1607965580000|2020-12-14 17:06:20|1932.9|1932.6|1933.1|1932.8|1933.1|1932.8|1932.9|1932.6|13
1607965590000|2020-12-14 17:06:30|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|11
1607965600000|2020-12-14 17:06:40|1933.1|1932.8|1932.8|1932.5|1933.1|1932.8|1932.8|1932.5|18
1607965610000|2020-12-14 17:06:50|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|22
1607965620000|2020-12-14 17:07:00|1932.3|1932|1932.3|1932|1932.5|1932.2|1932.3|1932|122
1607965630000|2020-12-14 17:07:10|1932.5|1932.2|1932.3|1932|1932.5|1932.2|1932.2|1931.9|13
1607965640000|2020-12-14 17:07:20|1932.6|1932.3|1933|1932.7|1933.1|1932.8|1932.6|1932.3|27
1607965650000|2020-12-14 17:07:30|1932.7|1932.4|1932.4|1932.1|1932.7|1932.4|1932.4|1932.1|22
1607965660000|2020-12-14 17:07:40|1932.7|1932.4|1932.6|1932.3|1932.7|1932.4|1932.6|1932.3|21
1607965670000|2020-12-14 17:07:50|1932.5|1932.2|1932.4|1932.1|1932.6|1932.3|1932.4|1932.1|11
1607965680000|2020-12-14 17:08:00|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|1932.6|1932.3|15
1607965690000|2020-12-14 17:08:10|1932.8|1932.5|1933.3|1933|1933.3|1933|1932.8|1932.5|25
1607965700000|2020-12-14 17:08:20|1933.2|1932.9|1933.3|1933|1933.3|1933|1933.1|1932.8|4
1607965710000|2020-12-14 17:08:30|1933.5|1933.2|1933.3|1933|1933.5|1933.2|1933.1|1932.8|87
1607965720000|2020-12-14 17:08:40|1933.5|1933.2|1933.5|1933.2|1933.6|1933.3|1933.4|1933.1|26
1607965730000|2020-12-14 17:08:50|1933.6|1933.3|1933.1|1932.8|1933.6|1933.3|1933|1932.7|64
1607965740000|2020-12-14 17:09:00|1933.2|1932.9|1933.1|1932.8|1933.2|1932.9|1933.1|1932.8|7
1607965750000|2020-12-14 17:09:10|1933.2|1932.9|1933.3|1933|1933.3|1933|1933.2|1932.9|49
1607965760000|2020-12-14 17:09:20|1933.4|1933.1|1932.8|1932.5|1933.4|1933.1|1932.8|1932.5|8
1607965770000|2020-12-14 17:09:30|1933|1932.7|1933|1932.7|1933|1932.7|1933|1932.7|11
1607965780000|2020-12-14 17:09:40|1933.2|1932.9|1933|1932.7|1933.2|1932.9|1932.9|1932.6|20
1607965790000|2020-12-14 17:09:50|1933.2|1932.9|1933.4|1933.1|1933.4|1933.1|1933.2|1932.9|19
1607965800000|2020-12-14 17:10:00|1933.7|1933.4|1933.4|1933.1|1933.7|1933.4|1933.4|1933.1|19
1607965810000|2020-12-14 17:10:10|1932.8|1932.5|1933|1932.7|1933|1932.7|1932.8|1932.5|32
1607965820000|2020-12-14 17:10:20|1933.2|1932.9|1933.1|1932.8|1933.2|1932.9|1933.1|1932.8|10
1607965830000|2020-12-14 17:10:30|1933.2|1932.9|1933.8|1933.5|1933.8|1933.5|1933.2|1932.9|12
1607965840000|2020-12-14 17:10:40|1933.6|1933.3|1933.5|1933.2|1933.6|1933.3|1933.3|1933|25
1607965850000|2020-12-14 17:10:50|1933.6|1933.3|1933.4|1933.1|1933.6|1933.3|1933.3|1933|23
1607965860000|2020-12-14 17:11:00|1934|1933.7|1933.8|1933.5|1934|1933.7|1933.8|1933.5|48
1607965870000|2020-12-14 17:11:10|1934|1933.7|1934|1933.7|1934|1933.7|1934|1933.7|54
1607965880000|2020-12-14 17:11:20|1933.7|1933.4|1933.9|1933.6|1933.9|1933.6|1933.7|1933.4|24
1607965890000|2020-12-14 17:11:30|1934.1|1933.8|1934.2|1933.9|1934.3|1934|1934.1|1933.8|45
1607965900000|2020-12-14 17:11:40|1934.1|1933.8|1934.3|1934|1934.3|1934|1934.1|1933.8|16
1607965910000|2020-12-14 17:11:50|1934.4|1934.1|1934.2|1933.9|1934.5|1934.2|1934.2|1933.9|12
1607965920000|2020-12-14 17:12:00|1934.1|1933.8|1934.3|1934|1934.4|1934.1|1934.1|1933.8|21
1607965930000|2020-12-14 17:12:10|1934.1|1933.8|1933.5|1933.2|1934.1|1933.8|1933.5|1933.2|17
1607965940000|2020-12-14 17:12:20|1933.4|1933.1|1933.4|1933.1|1933.6|1933.3|1933.4|1933.1|35
1607965950000|2020-12-14 17:12:30|1933.3|1933|1933.2|1932.9|1933.3|1933|1933.2|1932.9|4
1607965960000|2020-12-14 17:12:40|1933.5|1933.2|1933.8|1933.5|1933.8|1933.5|1933.5|1933.2|16
1607965970000|2020-12-14 17:12:50|||||||||6
1607965980000|2020-12-14 17:13:00|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|16
1607965990000|2020-12-14 17:13:10|1933.6|1933.3|1933.5|1933.2|1933.6|1933.3|1933.5|1933.2|56
1607966000000|2020-12-14 17:13:20|||||||||13
1607966010000|2020-12-14 17:13:30|1933.6|1933.3|1933.3|1933|1933.6|1933.3|1933.3|1933|7
1607966020000|2020-12-14 17:13:40|1933.4|1933.1|1933.3|1933|1933.4|1933.1|1933.3|1933|31
1607966030000|2020-12-14 17:13:50|1933.2|1932.9|1933.2|1932.9|1933.6|1933.3|1933.2|1932.9|66
1607966040000|2020-12-14 17:14:00|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|9
1607966050000|2020-12-14 17:14:10|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|1932.7|1932.4|38
1607966060000|2020-12-14 17:14:20|1932.8|1932.5|1932.3|1932|1932.8|1932.5|1932.3|1932|6
1607966070000|2020-12-14 17:14:30|||||||||25
1607966080000|2020-12-14 17:14:40|1932.1|1931.8|1932.1|1931.8|1932.5|1932.2|1932.1|1931.8|22
1607966090000|2020-12-14 17:14:50|1932|1931.7|1932.1|1931.8|1932.1|1931.8|1932|1931.7|4
1607966100000|2020-12-14 17:15:00|1931.8|1931.5|1931.3|1931|1931.8|1931.5|1931.2|1930.9|21
1607966110000|2020-12-14 17:15:10|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|1931.6|1931.3|18
1607966120000|2020-12-14 17:15:20|1931.5|1931.2|1930.9|1930.6|1931.5|1931.2|1930.9|1930.6|26
1607966130000|2020-12-14 17:15:30|1931.2|1930.9|1932|1931.7|1932|1931.7|1931.2|1930.9|11
1607966140000|2020-12-14 17:15:40|1932.2|1931.9|1932.2|1931.9|1932.4|1932.1|1932.2|1931.9|32
1607966150000|2020-12-14 17:15:50|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|53
1607966160000|2020-12-14 17:16:00|1932.4|1932.1|1933.3|1933|1933.3|1933|1932.4|1932.1|12
1607966170000|2020-12-14 17:16:10|1933.5|1933.2|1933|1932.7|1933.5|1933.2|1933|1932.7|88
1607966180000|2020-12-14 17:16:20|1932.8|1932.5|1932.7|1932.4|1932.8|1932.5|1932.6|1932.3|11
1607966190000|2020-12-14 17:16:30|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|11
1607966200000|2020-12-14 17:16:40|1932.3|1932|1932.2|1931.9|1932.3|1932|1932.2|1931.9|16
1607966210000|2020-12-14 17:16:50|1932.3|1932|1932.3|1932|1932.3|1932|1932.3|1932|5
1607966220000|2020-12-14 17:17:00|1932|1931.7|1932|1931.7|1932|1931.7|1932|1931.7|22
1607966230000|2020-12-14 17:17:10|1931.7|1931.4|1932|1931.7|1932|1931.7|1931.5|1931.2|534
1607966240000|2020-12-14 17:17:20|1931.8|1931.5|1931.6|1931.3|1932|1931.7|1931.6|1931.3|127
1607966250000|2020-12-14 17:17:30|1931.3|1931|1931.6|1931.3|1931.6|1931.3|1931.1|1930.8|13
1607966260000|2020-12-14 17:17:40|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|91
1607966270000|2020-12-14 17:17:50|1931|1930.7|1930.8|1930.5|1931.1|1930.8|1930.7|1930.4|52
1607966280000|2020-12-14 17:18:00|1930.9|1930.6|1931|1930.7|1931|1930.7|1930.9|1930.6|20
1607966290000|2020-12-14 17:18:10|1930.6|1930.3|1930.7|1930.4|1930.7|1930.4|1930.6|1930.3|16
1607966300000|2020-12-14 17:18:20|1930.5|1930.2|1930.2|1929.9|1930.6|1930.3|1930.2|1929.9|11
1607966310000|2020-12-14 17:18:30|1930.3|1930|1930.1|1929.8|1930.3|1930|1930.1|1929.8|10
1607966320000|2020-12-14 17:18:40|1929.9|1929.6|1930.1|1929.8|1930.1|1929.8|1929.9|1929.6|20
1607966330000|2020-12-14 17:18:50|1930|1929.7|1929.9|1929.6|1930.1|1929.8|1929.7|1929.4|46
1607966340000|2020-12-14 17:19:00|1929.8|1929.5|1929.7|1929.4|1929.9|1929.6|1929.7|1929.4|68
1607966350000|2020-12-14 17:19:10|1929.6|1929.3|1929.1|1928.8|1929.6|1929.3|1929.1|1928.8|331
1607966360000|2020-12-14 17:19:20|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|8
1607966370000|2020-12-14 17:19:30|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|14
1607966380000|2020-12-14 17:19:40|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.1|1928.8|17
1607966390000|2020-12-14 17:19:50|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|48
1607966400000|2020-12-14 17:20:00|1929.4|1929.1|1929.4|1929.1|1929.6|1929.3|1929.4|1929.1|79
1607966410000|2020-12-14 17:20:10|1929.6|1929.3|1930|1929.7|1930.4|1930.1|1929.6|1929.3|91
1607966420000|2020-12-14 17:20:20|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|61
1607966430000|2020-12-14 17:20:30|1930.2|1929.9|1929.8|1929.5|1930.2|1929.9|1929.7|1929.4|15
1607966440000|2020-12-14 17:20:40|1929.6|1929.3|1929.7|1929.4|1929.7|1929.4|1929.5|1929.2|775
1607966450000|2020-12-14 17:20:50|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|23
1607966460000|2020-12-14 17:21:00|1930|1929.7|1930.3|1930|1930.3|1930|1930|1929.7|108
1607966470000|2020-12-14 17:21:10|1930.1|1929.8|1930|1929.7|1930.1|1929.8|1929.9|1929.6|34
1607966480000|2020-12-14 17:21:20|1929.9|1929.6|1929.8|1929.5|1929.9|1929.6|1929.8|1929.5|5
1607966490000|2020-12-14 17:21:30|1929.7|1929.4|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|16
1607966500000|2020-12-14 17:21:40|1929.4|1929.1|1929|1928.7|1929.4|1929.1|1929|1928.7|16
1607966510000|2020-12-14 17:21:50|1928.5|1928.2|1928.7|1928.4|1928.9|1928.6|1928.5|1928.2|47
1607966520000|2020-12-14 17:22:00|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.1|1927.8|55
1607966530000|2020-12-14 17:22:10|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|26
1607966540000|2020-12-14 17:22:20|1928.7|1928.4|1928.9|1928.6|1929|1928.7|1928.6|1928.3|16
1607966550000|2020-12-14 17:22:30|1929|1928.7|1928.6|1928.3|1929|1928.7|1928.6|1928.3|43
1607966560000|2020-12-14 17:22:40|1928.4|1928.1|1928.3|1928|1928.5|1928.2|1928.3|1928|21
1607966570000|2020-12-14 17:22:50|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.2|1927.9|24
1607966580000|2020-12-14 17:23:00|1928.1|1927.8|1928.6|1928.3|1928.7|1928.4|1928.1|1927.8|101
1607966590000|2020-12-14 17:23:10|1928.5|1928.2|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|35
1607966600000|2020-12-14 17:23:20|1928.3|1928|1928.9|1928.6|1928.9|1928.6|1928.3|1928|223
1607966610000|2020-12-14 17:23:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|14
1607966620000|2020-12-14 17:23:40|||||||||11
1607966630000|2020-12-14 17:23:50|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|109
1607966640000|2020-12-14 17:24:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|414
1607966650000|2020-12-14 17:24:10|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|230
1607966660000|2020-12-14 17:24:20|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.7|1928.4|219
1607966670000|2020-12-14 17:24:30|1928.7|1928.4|1929|1928.7|1929|1928.7|1928.7|1928.4|14
1607966680000|2020-12-14 17:24:40|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.1|1928.8|18
1607966690000|2020-12-14 17:24:50|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|5
1607966700000|2020-12-14 17:25:00|1928.5|1928.2|1927.4|1927.1|1928.7|1928.4|1927.4|1927.1|80
1607966710000|2020-12-14 17:25:10|1927.8|1927.5|1928.2|1927.9|1928.2|1927.9|1927.7|1927.4|37
1607966720000|2020-12-14 17:25:20|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.6|1927.3|117
1607966730000|2020-12-14 17:25:30|1927.9|1927.6|1928.1|1927.8|1928.1|1927.8|1927.7|1927.4|35
1607966740000|2020-12-14 17:25:40|1928.4|1928.1|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|31
1607966750000|2020-12-14 17:25:50|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1928|1927.7|48
1607966760000|2020-12-14 17:26:00|1928.3|1928|1928.5|1928.2|1928.5|1928.2|1928|1927.7|29
1607966770000|2020-12-14 17:26:10|1928.6|1928.3|1928.5|1928.2|1928.8|1928.5|1928.5|1928.2|23
1607966780000|2020-12-14 17:26:20|1928.9|1928.6|1929.3|1929|1929.5|1929.2|1928.9|1928.6|209
1607966790000|2020-12-14 17:26:30|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.3|1929|11
1607966800000|2020-12-14 17:26:40|||||||||46
1607966810000|2020-12-14 17:26:50|1929.6|1929.3|1929.5|1929.2|1929.6|1929.3|1929.4|1929.1|220
1607966820000|2020-12-14 17:27:00|1929.3|1929|1929|1928.7|1929.3|1929|1929|1928.7|41
1607966830000|2020-12-14 17:27:10|1928.8|1928.5|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|26
1607966840000|2020-12-14 17:27:20|||||||||16
1607966850000|2020-12-14 17:27:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|108
1607966860000|2020-12-14 17:27:40|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.6|1928.3|54
1607966870000|2020-12-14 17:27:50|1928.8|1928.5|1928.9|1928.6|1929.1|1928.8|1928.7|1928.4|46
1607966880000|2020-12-14 17:28:00|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|29
1607966890000|2020-12-14 17:28:10|1929.9|1929.6|1930|1929.7|1930|1929.7|1929.9|1929.6|11
1607966900000|2020-12-14 17:28:20|1929.8|1929.5|1929.8|1929.5|1929.9|1929.6|1929.5|1929.2|28
1607966910000|2020-12-14 17:28:30|1929.9|1929.6|1929.8|1929.5|1930.2|1929.9|1929.7|1929.4|78
1607966920000|2020-12-14 17:28:40|1929.6|1929.3|1930|1929.7|1930|1929.7|1929.5|1929.2|60
1607966930000|2020-12-14 17:28:50|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|42
1607966940000|2020-12-14 17:29:00|1929.9|1929.6|1930.1|1929.8|1930.3|1930|1929.9|1929.6|13
1607966950000|2020-12-14 17:29:10|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|14
1607966960000|2020-12-14 17:29:20|1930.1|1929.8|1930.2|1929.9|1930.4|1930.1|1930.1|1929.8|16
1607966970000|2020-12-14 17:29:30|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|70
1607966980000|2020-12-14 17:29:40|1929.9|1929.6|1929.9|1929.6|1930|1929.7|1929.9|1929.6|23
1607966990000|2020-12-14 17:29:50|1930.3|1930|1930.6|1930.3|1930.6|1930.3|1930.3|1930|17
1607967000000|2020-12-14 17:30:00|1930.5|1930.2|1930.1|1929.8|1930.5|1930.2|1929.9|1929.6|19
1607967010000|2020-12-14 17:30:10|||||||||14
1607967020000|2020-12-14 17:30:20|1929.6|1929.3|1929.4|1929.1|1929.7|1929.4|1929.4|1929.1|19
1607967030000|2020-12-14 17:30:30|1929.1|1928.8|1929.4|1929.1|1929.4|1929.1|1929.1|1928.8|16
1607967040000|2020-12-14 17:30:40|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.4|1929.1|68
1607967050000|2020-12-14 17:30:50|1929.7|1929.4|1930|1929.7|1930|1929.7|1929.7|1929.4|24
1607967060000|2020-12-14 17:31:00|1929.9|1929.6|1929.8|1929.5|1929.9|1929.6|1929.8|1929.5|44
1607967070000|2020-12-14 17:31:10|1929.6|1929.3|1929.5|1929.2|1929.9|1929.6|1929.5|1929.2|79
1607967080000|2020-12-14 17:31:20|1929.4|1929.1|1929.6|1929.3|1929.6|1929.3|1929.4|1929.1|57
1607967090000|2020-12-14 17:31:30|1929.8|1929.5|1930.1|1929.8|1930.1|1929.8|1929.8|1929.5|7
1607967100000|2020-12-14 17:31:40|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|16
1607967110000|2020-12-14 17:31:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|35
1607967120000|2020-12-14 17:32:00|1929.6|1929.3|1929.8|1929.5|1929.8|1929.5|1929.6|1929.3|16
1607967130000|2020-12-14 17:32:10|1929.9|1929.6|1929.6|1929.3|1929.9|1929.6|1929.4|1929.1|27
1607967140000|2020-12-14 17:32:20|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|16
1607967150000|2020-12-14 17:32:30|1929.4|1929.1|1929.5|1929.2|1929.5|1929.2|1929.4|1929.1|132
1607967160000|2020-12-14 17:32:40|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.3|1929|30
1607967170000|2020-12-14 17:32:50|1929.5|1929.2|1929.9|1929.6|1929.9|1929.6|1929.5|1929.2|21
1607967180000|2020-12-14 17:33:00|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.7|1929.4|59
1607967190000|2020-12-14 17:33:10|1929.7|1929.4|1929.9|1929.6|1930.2|1929.9|1929.7|1929.4|52
1607967200000|2020-12-14 17:33:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|18
1607967210000|2020-12-14 17:33:30|1929.7|1929.4|1929.8|1929.5|1929.8|1929.5|1929.5|1929.2|39
1607967220000|2020-12-14 17:33:40|1929.9|1929.6|1929.7|1929.4|1929.9|1929.6|1929.7|1929.4|13
1607967230000|2020-12-14 17:33:50|1929.9|1929.6|1930|1929.7|1930.3|1930|1929.9|1929.6|66
1607967240000|2020-12-14 17:34:00|1930.1|1929.8|1930.2|1929.9|1930.2|1929.9|1930.1|1929.8|4
1607967250000|2020-12-14 17:34:10|1930.3|1930|1930.6|1930.3|1930.6|1930.3|1930.3|1930|32
1607967260000|2020-12-14 17:34:20|1930.7|1930.4|1930.8|1930.5|1930.9|1930.6|1930.7|1930.4|67
1607967270000|2020-12-14 17:34:30|1930.9|1930.6|1931.1|1930.8|1931.1|1930.8|1930.9|1930.6|5
1607967280000|2020-12-14 17:34:40|1931.3|1931|1930.8|1930.5|1931.3|1931|1930.8|1930.5|69
1607967290000|2020-12-14 17:34:50|1930.9|1930.6|1931.1|1930.8|1931.3|1931|1930.9|1930.6|50
1607967300000|2020-12-14 17:35:00|1931.3|1931|1931|1930.7|1931.4|1931.1|1931|1930.7|45
1607967310000|2020-12-14 17:35:10|1931.1|1930.8|1931.4|1931.1|1931.4|1931.1|1931|1930.7|35
1607967320000|2020-12-14 17:35:20|1931.5|1931.2|1931.3|1931|1931.5|1931.2|1931.3|1931|20
1607967330000|2020-12-14 17:35:30|1931.1|1930.8|1931.1|1930.8|1931.3|1931|1931.1|1930.8|115
1607967340000|2020-12-14 17:35:40|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.9|1930.6|33
1607967350000|2020-12-14 17:35:50|1931.3|1931|1931.3|1931|1931.3|1931|1931.3|1931|8
1607967360000|2020-12-14 17:36:00|1931.7|1931.4|1931.6|1931.3|1931.7|1931.4|1931.3|1931|29
1607967370000|2020-12-14 17:36:10|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|1931.7|1931.4|18
1607967380000|2020-12-14 17:36:20|1931.8|1931.5|1931.4|1931.1|1931.8|1931.5|1931.4|1931.1|146
1607967390000|2020-12-14 17:36:30|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|1931.5|1931.2|47
1607967400000|2020-12-14 17:36:40|1931.6|1931.3|1931.4|1931.1|1931.6|1931.3|1931.4|1931.1|21
1607967410000|2020-12-14 17:36:50|1931.3|1931|1931.3|1931|1931.6|1931.3|1931.3|1931|112
1607967420000|2020-12-14 17:37:00|1931.2|1930.9|1931.6|1931.3|1931.6|1931.3|1931.2|1930.9|16
1607967430000|2020-12-14 17:37:10|1931.5|1931.2|1931.8|1931.5|1932.4|1932.1|1931.5|1931.2|306
1607967440000|2020-12-14 17:37:20|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|27
1607967450000|2020-12-14 17:37:30|1931.8|1931.5|1932.1|1931.8|1932.1|1931.8|1931.8|1931.5|27
1607967460000|2020-12-14 17:37:40|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|46
1607967470000|2020-12-14 17:37:50|1932|1931.7|1931.8|1931.5|1932|1931.7|1931.8|1931.5|41
1607967480000|2020-12-14 17:38:00|1932|1931.7|1931.8|1931.5|1932|1931.7|1931.8|1931.5|18
1607967490000|2020-12-14 17:38:10|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|24
1607967500000|2020-12-14 17:38:20|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|1931.8|1931.5|18
1607967510000|2020-12-14 17:38:30|||||||||11
1607967520000|2020-12-14 17:38:40|1932|1931.7|1932|1931.7|1932.1|1931.8|1932|1931.7|25
1607967530000|2020-12-14 17:38:50|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|8
1607967540000|2020-12-14 17:39:00|1931.6|1931.3|1932|1931.7|1932|1931.7|1931.6|1931.3|32
1607967550000|2020-12-14 17:39:10|1931.6|1931.3|1931.3|1931|1931.7|1931.4|1931.3|1931|48
1607967560000|2020-12-14 17:39:20|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1930.9|1930.6|49
1607967570000|2020-12-14 17:39:30|1931.3|1931|1931|1930.7|1931.3|1931|1931|1930.7|62
1607967580000|2020-12-14 17:39:40|1930.8|1930.5|1931|1930.7|1931|1930.7|1930.8|1930.5|337
1607967590000|2020-12-14 17:39:50|1931.2|1930.9|1931.6|1931.3|1931.6|1931.3|1931.2|1930.9|534
1607967600000|2020-12-14 17:40:00|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.7|1931.4|30
1607967610000|2020-12-14 17:40:10|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|1931.9|1931.6|18
1607967620000|2020-12-14 17:40:20|1931.5|1931.2|1931.2|1930.9|1931.7|1931.4|1931.2|1930.9|9
1607967630000|2020-12-14 17:40:30|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|83
1607967640000|2020-12-14 17:40:40|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.4|1930.1|56
1607967650000|2020-12-14 17:40:50|||||||||10
1607967660000|2020-12-14 17:41:00|1930.9|1930.6|1930.8|1930.5|1931|1930.7|1930.8|1930.5|102
1607967670000|2020-12-14 17:41:10|1930.7|1930.4|1930.6|1930.3|1930.7|1930.4|1930.6|1930.3|19
1607967680000|2020-12-14 17:41:20|1930.3|1930|1930.3|1930|1930.3|1930|1930.2|1929.9|9
1607967690000|2020-12-14 17:41:30|1930.4|1930.1|1930.3|1930|1930.5|1930.2|1930.3|1930|18
1607967700000|2020-12-14 17:41:40|1930.4|1930.1|1930.3|1930|1930.4|1930.1|1930.2|1929.9|15
1607967710000|2020-12-14 17:41:50|1930.2|1929.9|1930|1929.7|1930.2|1929.9|1930|1929.7|136
1607967720000|2020-12-14 17:42:00|1929.8|1929.5|1929.4|1929.1|1929.8|1929.5|1929.4|1929.1|32
1607967730000|2020-12-14 17:42:10|||||||||11
1607967740000|2020-12-14 17:42:20|1929.2|1928.9|1929.4|1929.1|1929.5|1929.2|1929.2|1928.9|21
1607967750000|2020-12-14 17:42:30|||||||||59
1607967760000|2020-12-14 17:42:40|||||||||15
1607967770000|2020-12-14 17:42:50|1929.3|1929|1928.7|1928.4|1929.3|1929|1928.7|1928.4|51
1607967780000|2020-12-14 17:43:00|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.4|1928.1|39
1607967790000|2020-12-14 17:43:10|1928.8|1928.5|1929|1928.7|1929|1928.7|1928.7|1928.4|18
1607967800000|2020-12-14 17:43:20|1929.4|1929.1|1929.9|1929.6|1929.9|1929.6|1929.3|1929|23
1607967810000|2020-12-14 17:43:30|1930|1929.7|1930.1|1929.8|1930.5|1930.2|1929.9|1929.6|43
1607967820000|2020-12-14 17:43:40|1930.2|1929.9|1930.6|1930.3|1930.6|1930.3|1930.2|1929.9|19
1607967830000|2020-12-14 17:43:50|1930.5|1930.2|1930.2|1929.9|1930.5|1930.2|1930.2|1929.9|15
1607967840000|2020-12-14 17:44:00|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|47
1607967850000|2020-12-14 17:44:10|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.6|1930.3|39
1607967860000|2020-12-14 17:44:20|1930.6|1930.3|1929.9|1929.6|1930.6|1930.3|1929.9|1929.6|96
1607967870000|2020-12-14 17:44:30|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.5|1929.2|12
1607967880000|2020-12-14 17:44:40|1929.9|1929.6|1930.8|1930.5|1930.8|1930.5|1929.9|1929.6|81
1607967890000|2020-12-14 17:44:50|1930.7|1930.4|1930.6|1930.3|1930.7|1930.4|1930.6|1930.3|7
1607967900000|2020-12-14 17:45:00|1930.5|1930.2|1929.8|1929.5|1930.6|1930.3|1929.8|1929.5|101
1607967910000|2020-12-14 17:45:10|1930.2|1929.9|1929.8|1929.5|1930.2|1929.9|1929.8|1929.5|13
1607967920000|2020-12-14 17:45:20|1929.6|1929.3|1929.5|1929.2|1929.6|1929.3|1929.5|1929.2|11
1607967930000|2020-12-14 17:45:30|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|45
1607967940000|2020-12-14 17:45:40|1929.3|1929|1929.5|1929.2|1929.5|1929.2|1929.3|1929|19
1607967950000|2020-12-14 17:45:50|1929.2|1928.9|1929.6|1929.3|1929.6|1929.3|1929.2|1928.9|46
1607967960000|2020-12-14 17:46:00|1929.4|1929.1|1929.6|1929.3|1929.6|1929.3|1929.4|1929.1|19
1607967970000|2020-12-14 17:46:10|1929.7|1929.4|1929.8|1929.5|1929.8|1929.5|1929.6|1929.3|18
1607967980000|2020-12-14 17:46:20|1929.6|1929.3|1930|1929.7|1930|1929.7|1929.6|1929.3|21
1607967990000|2020-12-14 17:46:30|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|7
1607968000000|2020-12-14 17:46:40|1930.1|1929.8|1929.5|1929.2|1930.1|1929.8|1929.4|1929.1|30
1607968010000|2020-12-14 17:46:50|1929.6|1929.3|1929.7|1929.4|1929.8|1929.5|1929.6|1929.3|73
1607968020000|2020-12-14 17:47:00|1929.8|1929.5|1930|1929.7|1930.1|1929.8|1929.8|1929.5|26
1607968030000|2020-12-14 17:47:10|1929.9|1929.6|1929.5|1929.2|1929.9|1929.6|1929.5|1929.2|84
1607968040000|2020-12-14 17:47:20|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.2|1928.9|10
1607968050000|2020-12-14 17:47:30|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|57
1607968060000|2020-12-14 17:47:40|1929.1|1928.8|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|18
1607968070000|2020-12-14 17:47:50|1929|1928.7|1929.2|1928.9|1929.2|1928.9|1928.9|1928.6|73
1607968080000|2020-12-14 17:48:00|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|34
1607968090000|2020-12-14 17:48:10|1929.7|1929.4|1929.9|1929.6|1929.9|1929.6|1929.7|1929.4|32
1607968100000|2020-12-14 17:48:20|1929.8|1929.5|1929.7|1929.4|1929.8|1929.5|1929.7|1929.4|16
1607968110000|2020-12-14 17:48:30|1929.8|1929.5|1930|1929.7|1930.2|1929.9|1929.8|1929.5|16
1607968120000|2020-12-14 17:48:40|1929.9|1929.6|1929.8|1929.5|1929.9|1929.6|1929.6|1929.3|39
1607968130000|2020-12-14 17:48:50|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|9
1607968140000|2020-12-14 17:49:00|1930.2|1929.9|1929.8|1929.5|1930.3|1930|1929.8|1929.5|18
1607968150000|2020-12-14 17:49:10|1929.6|1929.3|1929.1|1928.8|1929.6|1929.3|1929.1|1928.8|39
1607968160000|2020-12-14 17:49:20|1929.2|1928.9|1928.7|1928.4|1929.2|1928.9|1928.7|1928.4|6
1607968170000|2020-12-14 17:49:30|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|15
1607968180000|2020-12-14 17:49:40|1928.5|1928.2|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|14
1607968190000|2020-12-14 17:49:50|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|153
1607968200000|2020-12-14 17:50:00|1928.2|1927.9|1928.3|1928|1928.3|1928|1928|1927.7|100
1607968210000|2020-12-14 17:50:10|||||||||32
1607968220000|2020-12-14 17:50:20|1928.4|1928.1|1928.9|1928.6|1928.9|1928.6|1928.4|1928.1|48
1607968230000|2020-12-14 17:50:30|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|40
1607968240000|2020-12-14 17:50:40|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|17
1607968250000|2020-12-14 17:50:50|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|15
1607968260000|2020-12-14 17:51:00|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|16
1607968270000|2020-12-14 17:51:10|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.6|1928.3|20
1607968280000|2020-12-14 17:51:20|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|27
1607968290000|2020-12-14 17:51:30|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|5
1607968300000|2020-12-14 17:51:40|1928.6|1928.3|1928|1927.7|1928.6|1928.3|1927.6|1927.3|95
1607968310000|2020-12-14 17:51:50|1927.7|1927.4|1927.5|1927.2|1927.7|1927.4|1927.5|1927.2|17
1607968320000|2020-12-14 17:52:00|1927.3|1927|1927|1926.7|1927.3|1927|1926.7|1926.4|29
1607968330000|2020-12-14 17:52:10|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|14
1607968340000|2020-12-14 17:52:20|1927.6|1927.3|1927.3|1927|1927.6|1927.3|1927.3|1927|228
1607968350000|2020-12-14 17:52:30|1927.4|1927.1|1927.2|1926.9|1927.4|1927.1|1927.2|1926.9|224
1607968360000|2020-12-14 17:52:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|229
1607968370000|2020-12-14 17:52:50|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|58
1607968380000|2020-12-14 17:53:00|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.2|1926.9|421
1607968390000|2020-12-14 17:53:10|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.8|1927.5|4
1607968400000|2020-12-14 17:53:20|1928.2|1927.9|1928.5|1928.2|1928.5|1928.2|1928.2|1927.9|13
1607968410000|2020-12-14 17:53:30|1928.4|1928.1|1929.6|1929.3|1929.6|1929.3|1928.4|1928.1|194
1607968420000|2020-12-14 17:53:40|1929.8|1929.5|1929.5|1929.2|1929.9|1929.6|1929.5|1929.2|27
1607968430000|2020-12-14 17:53:50|1929.4|1929.1|1929.6|1929.3|1929.6|1929.3|1929.4|1929.1|15
1607968440000|2020-12-14 17:54:00|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|17
1607968450000|2020-12-14 17:54:10|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|11
1607968460000|2020-12-14 17:54:20|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|39
1607968470000|2020-12-14 17:54:30|1929.9|1929.6|1930.1|1929.8|1930.2|1929.9|1929.9|1929.6|34
1607968480000|2020-12-14 17:54:40|1930.3|1930|1930.3|1930|1930.6|1930.3|1930.3|1930|53
1607968490000|2020-12-14 17:54:50|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|52
1607968500000|2020-12-14 17:55:00|1930.4|1930.1|1930.3|1930|1930.4|1930.1|1930.3|1930|60
1607968510000|2020-12-14 17:55:10|1930.2|1929.9|1929.9|1929.6|1930.2|1929.9|1929.9|1929.6|21
1607968520000|2020-12-14 17:55:20|1929.8|1929.5|1929.6|1929.3|1929.8|1929.5|1929.6|1929.3|11
1607968530000|2020-12-14 17:55:30|1929.7|1929.4|1929.6|1929.3|1929.7|1929.4|1929.6|1929.3|18
1607968540000|2020-12-14 17:55:40|1929.4|1929.1|1929.5|1929.2|1929.6|1929.3|1929.4|1929.1|26
1607968550000|2020-12-14 17:55:50|1929.6|1929.3|1929.1|1928.8|1929.6|1929.3|1929.1|1928.8|12
1607968560000|2020-12-14 17:56:00|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|17
1607968570000|2020-12-14 17:56:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|10
1607968580000|2020-12-14 17:56:20|1929.1|1928.8|1929.1|1928.8|1929.2|1928.9|1929.1|1928.8|51
1607968590000|2020-12-14 17:56:30|1929|1928.7|1928.5|1928.2|1929|1928.7|1928.5|1928.2|34
1607968600000|2020-12-14 17:56:40|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.3|1928|38
1607968610000|2020-12-14 17:56:50|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|10
1607968620000|2020-12-14 17:57:00|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.1|1927.8|13
1607968630000|2020-12-14 17:57:10|1927.9|1927.6|1928|1927.7|1928.2|1927.9|1927.9|1927.6|19
1607968640000|2020-12-14 17:57:20|||||||||8
1607968650000|2020-12-14 17:57:30|||||||||93
1607968660000|2020-12-14 17:57:40|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|6
1607968670000|2020-12-14 17:57:50|||||||||25
1607968680000|2020-12-14 17:58:00|1928.3|1928|1928.9|1928.6|1928.9|1928.6|1928.3|1928|27
1607968690000|2020-12-14 17:58:10|||||||||137
1607968700000|2020-12-14 17:58:20|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|11
1607968710000|2020-12-14 17:58:30|1928.7|1928.4|1928.3|1928|1928.7|1928.4|1928.3|1928|467
1607968720000|2020-12-14 17:58:40|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.3|1928|41
1607968730000|2020-12-14 17:58:50|||||||||37
1607968740000|2020-12-14 17:59:00|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|9
1607968750000|2020-12-14 17:59:10|1928.3|1928|1928.3|1928|1928.3|1928|1928.1|1927.8|34
1607968760000|2020-12-14 17:59:20|1928.6|1928.3|1928.3|1928|1928.6|1928.3|1928.3|1928|7
1607968770000|2020-12-14 17:59:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|11
1607968780000|2020-12-14 17:59:40|1928.3|1928|1928.7|1928.4|1928.7|1928.4|1928.3|1928|45
1607968790000|2020-12-14 17:59:50|1928.9|1928.6|1928.7|1928.4|1928.9|1928.6|1928.7|1928.4|213
1607968800000|2020-12-14 18:00:00|1928.9|1928.6|1928.9|1928.6|1929.1|1928.8|1928.9|1928.6|53
1607968810000|2020-12-14 18:00:10|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.3|1928|231
1607968820000|2020-12-14 18:00:20|1928.5|1928.2|1929|1928.7|1929|1928.7|1928.5|1928.2|212
1607968830000|2020-12-14 18:00:30|1929.1|1928.8|1929.4|1929.1|1929.4|1929.1|1929.1|1928.8|32
1607968840000|2020-12-14 18:00:40|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|26
1607968850000|2020-12-14 18:00:50|1929.5|1929.2|1929.4|1929.1|1929.6|1929.3|1929.3|1929|1216
1607968860000|2020-12-14 18:01:00|1929.3|1929|1929.6|1929.3|1929.6|1929.3|1929.2|1928.9|3772
1607968870000|2020-12-14 18:01:10|||||||||7
1607968880000|2020-12-14 18:01:20|1929.4|1929.1|1929.1|1928.8|1929.5|1929.2|1929.1|1928.8|25
1607968890000|2020-12-14 18:01:30|1928.9|1928.6|1929.1|1928.8|1929.1|1928.8|1928.9|1928.6|514
1607968900000|2020-12-14 18:01:40|1928.9|1928.6|1929.3|1929|1929.3|1929|1928.9|1928.6|55
1607968910000|2020-12-14 18:01:50|1929.2|1928.9|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|552
1607968920000|2020-12-14 18:02:00|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|5
1607968930000|2020-12-14 18:02:10|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|14
1607968940000|2020-12-14 18:02:20|1929.4|1929.1|1929.4|1929.1|1929.5|1929.2|1929.3|1929|32
1607968950000|2020-12-14 18:02:30|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|9
1607968960000|2020-12-14 18:02:40|1929.5|1929.2|1929.4|1929.1|1929.6|1929.3|1929.4|1929.1|72
1607968970000|2020-12-14 18:02:50|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|25
1607968980000|2020-12-14 18:03:00|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|52
1607968990000|2020-12-14 18:03:10|1928.8|1928.5|1928.6|1928.3|1928.8|1928.5|1928.6|1928.3|15
1607969000000|2020-12-14 18:03:20|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|17
1607969010000|2020-12-14 18:03:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|26
1607969020000|2020-12-14 18:03:40|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|13
1607969030000|2020-12-14 18:03:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|3
1607969040000|2020-12-14 18:04:00|1928.8|1928.5|1929.1|1928.8|1929.1|1928.8|1928.8|1928.5|17
1607969050000|2020-12-14 18:04:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|15
1607969060000|2020-12-14 18:04:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|4
1607969070000|2020-12-14 18:04:30|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.2|1927.9|10
1607969080000|2020-12-14 18:04:40|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|27
1607969090000|2020-12-14 18:04:50|1928|1927.7|1927.9|1927.6|1928.1|1927.8|1927.9|1927.6|23
1607969100000|2020-12-14 18:05:00|1927.8|1927.5|1927.4|1927.1|1927.8|1927.5|1927.4|1927.1|204
1607969110000|2020-12-14 18:05:10|1927.3|1927|1927.6|1927.3|1927.6|1927.3|1927.2|1926.9|23
1607969120000|2020-12-14 18:05:20|1927.5|1927.2|1927|1926.7|1927.5|1927.2|1927|1926.7|477
1607969130000|2020-12-14 18:05:30|1926.9|1926.6|1926.5|1926.2|1926.9|1926.6|1926.5|1926.2|11
1607969140000|2020-12-14 18:05:40|1926.4|1926.1|1926.1|1925.8|1926.4|1926.1|1926|1925.7|29
1607969150000|2020-12-14 18:05:50|1925.9|1925.6|1926.5|1926.2|1926.5|1926.2|1925.9|1925.6|25
1607969160000|2020-12-14 18:06:00|1926.4|1926.1|1926.7|1926.4|1926.7|1926.4|1926.4|1926.1|9
1607969170000|2020-12-14 18:06:10|1926.5|1926.2|1926.9|1926.6|1926.9|1926.6|1926.5|1926.2|7
1607969180000|2020-12-14 18:06:20|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.4|1926.1|11
1607969190000|2020-12-14 18:06:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1607969200000|2020-12-14 18:06:40|1926.1|1925.8|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|95
1607969210000|2020-12-14 18:06:50|1926.1|1925.8|1925.9|1925.6|1926.3|1926|1925.9|1925.6|279
1607969220000|2020-12-14 18:07:00|1926|1925.7|1925.2|1924.9|1926|1925.7|1925.2|1924.9|7
1607969230000|2020-12-14 18:07:10|1925.1|1924.8|1924.6|1924.3|1925.2|1924.9|1924.6|1924.3|69
1607969240000|2020-12-14 18:07:20|1924.5|1924.2|1924.7|1924.4|1924.9|1924.6|1924.5|1924.2|21
1607969250000|2020-12-14 18:07:30|1924.8|1924.5|1924.5|1924.2|1924.9|1924.6|1924.5|1924.2|33
1607969260000|2020-12-14 18:07:40|1924.6|1924.3|1924.7|1924.4|1924.7|1924.4|1924.2|1923.9|62
1607969270000|2020-12-14 18:07:50|1924.6|1924.3|1924.5|1924.2|1924.7|1924.4|1924.5|1924.2|27
1607969280000|2020-12-14 18:08:00|1924.8|1924.5|1925.3|1925|1925.3|1925|1924.4|1924.1|41
1607969290000|2020-12-14 18:08:10|1925.1|1924.8|1925.3|1925|1925.3|1925|1925.1|1924.8|5
1607969300000|2020-12-14 18:08:20|1925.4|1925.1|1925.1|1924.8|1925.5|1925.2|1925.1|1924.8|20
1607969310000|2020-12-14 18:08:30|1925|1924.7|1924|1923.7|1925|1924.7|1924|1923.7|22
1607969320000|2020-12-14 18:08:40|1923.8|1923.5|1923.8|1923.5|1923.9|1923.6|1923.7|1923.4|29
1607969330000|2020-12-14 18:08:50|1923.9|1923.6|1923.9|1923.6|1924|1923.7|1923.5|1923.2|41
1607969340000|2020-12-14 18:09:00|1924.1|1923.8|1924.5|1924.2|1924.8|1924.5|1924.1|1923.8|20
1607969350000|2020-12-14 18:09:10|1924.4|1924.1|1924.2|1923.9|1924.4|1924.1|1924.2|1923.9|6
1607969360000|2020-12-14 18:09:20|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.2|1923.9|18
1607969370000|2020-12-14 18:09:30|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|10
1607969380000|2020-12-14 18:09:40|1924.1|1923.8|1924.2|1923.9|1924.3|1924|1924|1923.7|16
1607969390000|2020-12-14 18:09:50|1924.4|1924.1|1924.3|1924|1924.4|1924.1|1924.2|1923.9|32
1607969400000|2020-12-14 18:10:00|1924.4|1924.1|1924.2|1923.9|1924.4|1924.1|1923.9|1923.6|97
1607969410000|2020-12-14 18:10:10|1924.1|1923.8|1923.6|1923.3|1924.1|1923.8|1923.3|1923|155
1607969420000|2020-12-14 18:10:20|1923.5|1923.2|1923.2|1922.9|1923.7|1923.4|1923.2|1922.9|52
1607969430000|2020-12-14 18:10:30|1923.6|1923.3|1923.3|1923|1923.6|1923.3|1923.1|1922.8|74
1607969440000|2020-12-14 18:10:40|1923.4|1923.1|1923.4|1923.1|1923.7|1923.4|1923.1|1922.8|42
1607969450000|2020-12-14 18:10:50|1923.6|1923.3|1923.8|1923.5|1923.8|1923.5|1923.6|1923.3|85
1607969460000|2020-12-14 18:11:00|1924|1923.7|1924.1|1923.8|1924.4|1924.1|1923.4|1923.1|66
1607969470000|2020-12-14 18:11:10|1924|1923.7|1923.7|1923.4|1924|1923.7|1923.6|1923.3|10
1607969480000|2020-12-14 18:11:20|1923.9|1923.6|1924.1|1923.8|1924.3|1924|1923.8|1923.5|28
1607969490000|2020-12-14 18:11:30|1924.3|1924|1924.6|1924.3|1924.6|1924.3|1924.3|1924|27
1607969500000|2020-12-14 18:11:40|1924.7|1924.4|1925.1|1924.8|1925.1|1924.8|1924.7|1924.4|13
1607969510000|2020-12-14 18:11:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|21
1607969520000|2020-12-14 18:12:00|1925.3|1925|1925|1924.7|1925.3|1925|1924.9|1924.6|32
1607969530000|2020-12-14 18:12:10|1924.9|1924.6|1925.3|1925|1925.3|1925|1924.8|1924.5|15
1607969540000|2020-12-14 18:12:20|1925.4|1925.1|1925.2|1924.9|1925.4|1925.1|1925.2|1924.9|14
1607969550000|2020-12-14 18:12:30|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|49
1607969560000|2020-12-14 18:12:40|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|5
1607969570000|2020-12-14 18:12:50|1925.4|1925.1|1925.1|1924.8|1925.4|1925.1|1924.9|1924.6|17
1607969580000|2020-12-14 18:13:00|1925|1924.7|1924.9|1924.6|1925.1|1924.8|1924.9|1924.6|21
1607969590000|2020-12-14 18:13:10|1925|1924.7|1925.4|1925.1|1925.4|1925.1|1924.7|1924.4|35
1607969600000|2020-12-14 18:13:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|19
1607969610000|2020-12-14 18:13:30|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|75
1607969620000|2020-12-14 18:13:40|1925.5|1925.2|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|40
1607969630000|2020-12-14 18:13:50|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.7|1925.4|41
1607969640000|2020-12-14 18:14:00|1925.8|1925.5|1925.1|1924.8|1925.8|1925.5|1925.1|1924.8|32
1607969650000|2020-12-14 18:14:10|1925.2|1924.9|1925.5|1925.2|1925.5|1925.2|1925.2|1924.9|30
1607969660000|2020-12-14 18:14:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|28
1607969670000|2020-12-14 18:14:30|1925.8|1925.5|1925.3|1925|1925.8|1925.5|1925.3|1925|20
1607969680000|2020-12-14 18:14:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|32
1607969690000|2020-12-14 18:14:50|1925.1|1924.8|1924.8|1924.5|1925.1|1924.8|1924.8|1924.5|18
1607969700000|2020-12-14 18:15:00|1924.4|1924.1|1924.5|1924.2|1924.5|1924.2|1924.3|1924|57
1607969710000|2020-12-14 18:15:10|1924.6|1924.3|1924.5|1924.2|1924.9|1924.6|1924.5|1924.2|12
1607969720000|2020-12-14 18:15:20|1924.4|1924.1|1924|1923.7|1924.4|1924.1|1923.9|1923.6|25
1607969730000|2020-12-14 18:15:30|1924.1|1923.8|1924.2|1923.9|1924.2|1923.9|1924|1923.7|23
1607969740000|2020-12-14 18:15:40|1924.6|1924.3|1924.3|1924|1924.6|1924.3|1924.3|1924|8
1607969750000|2020-12-14 18:15:50|||||||||11
1607969760000|2020-12-14 18:16:00|1924|1923.7|1923.8|1923.5|1924.1|1923.8|1923.5|1923.2|8
1607969770000|2020-12-14 18:16:10|1923.4|1923.1|1923.5|1923.2|1923.5|1923.2|1923.3|1923|34
1607969780000|2020-12-14 18:16:20|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.9|1923.6|16
1607969790000|2020-12-14 18:16:30|1923.8|1923.5|1924|1923.7|1924|1923.7|1923.8|1923.5|28
1607969800000|2020-12-14 18:16:40|1924.1|1923.8|1924.1|1923.8|1924.2|1923.9|1924.1|1923.8|43
1607969810000|2020-12-14 18:16:50|1924.2|1923.9|1923.3|1923|1924.2|1923.9|1923.3|1923|33
1607969820000|2020-12-14 18:17:00|1923.2|1922.9|1923.7|1923.4|1923.7|1923.4|1923.2|1922.9|17
1607969830000|2020-12-14 18:17:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|76
1607969840000|2020-12-14 18:17:20|1923.6|1923.3|1924|1923.7|1924.1|1923.8|1923.6|1923.3|67
1607969850000|2020-12-14 18:17:30|1923.8|1923.5|1923.6|1923.3|1923.8|1923.5|1923.6|1923.3|52
1607969860000|2020-12-14 18:17:40|1923.4|1923.1|1923.2|1922.9|1923.4|1923.1|1923.2|1922.9|49
1607969870000|2020-12-14 18:17:50|1923.4|1923.1|1923.9|1923.6|1923.9|1923.6|1923.4|1923.1|21
1607969880000|2020-12-14 18:18:00|1924.1|1923.8|1923.7|1923.4|1924.1|1923.8|1923.7|1923.4|1190
1607969890000|2020-12-14 18:18:10|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.3|1923|10
1607969900000|2020-12-14 18:18:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|68
1607969910000|2020-12-14 18:18:30|1923.6|1923.3|1924|1923.7|1924|1923.7|1923.6|1923.3|19
1607969920000|2020-12-14 18:18:40|1923.7|1923.4|1924.1|1923.8|1924.1|1923.8|1923.7|1923.4|26
1607969930000|2020-12-14 18:18:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|11
1607969940000|2020-12-14 18:19:00|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|9
1607969950000|2020-12-14 18:19:10|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|25
1607969960000|2020-12-14 18:19:20|1924.1|1923.8|1924.6|1924.3|1924.6|1924.3|1924.1|1923.8|36
1607969970000|2020-12-14 18:19:30|1924.9|1924.6|1924.6|1924.3|1924.9|1924.6|1924.6|1924.3|27
1607969980000|2020-12-14 18:19:40|1924.3|1924|1924.1|1923.8|1924.3|1924|1924.1|1923.8|22
1607969990000|2020-12-14 18:19:50|1924.2|1923.9|1924.4|1924.1|1924.4|1924.1|1924.2|1923.9|118
1607970000000|2020-12-14 18:20:00|1924.5|1924.2|1924.7|1924.4|1924.7|1924.4|1924.5|1924.2|12
1607970010000|2020-12-14 18:20:10|1924.6|1924.3|1924.7|1924.4|1924.8|1924.5|1924.4|1924.1|116
1607970020000|2020-12-14 18:20:20|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|32
1607970030000|2020-12-14 18:20:30|1924.4|1924.1|1924.3|1924|1924.4|1924.1|1924.1|1923.8|32
1607970040000|2020-12-14 18:20:40|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|19
1607970050000|2020-12-14 18:20:50|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|229
1607970060000|2020-12-14 18:21:00|1924.3|1924|1924.2|1923.9|1924.3|1924|1924.2|1923.9|8
1607970070000|2020-12-14 18:21:10|1924.5|1924.2|1924.2|1923.9|1924.5|1924.2|1924.2|1923.9|11
1607970080000|2020-12-14 18:21:20|1924.4|1924.1|1924|1923.7|1924.4|1924.1|1924|1923.7|16
1607970090000|2020-12-14 18:21:30|1924.1|1923.8|1923.8|1923.5|1924.1|1923.8|1923.8|1923.5|25
1607970100000|2020-12-14 18:21:40|1923.9|1923.6|1924|1923.7|1924|1923.7|1923.9|1923.6|94
1607970110000|2020-12-14 18:21:50|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|15
1607970120000|2020-12-14 18:22:00|1924.2|1923.9|1924.2|1923.9|1924.3|1924|1924.2|1923.9|30
1607970130000|2020-12-14 18:22:10|1924.1|1923.8|1924.2|1923.9|1924.2|1923.9|1924.1|1923.8|72
1607970140000|2020-12-14 18:22:20|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|14
1607970150000|2020-12-14 18:22:30|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.5|1923.2|29
1607970160000|2020-12-14 18:22:40|||||||||9
1607970170000|2020-12-14 18:22:50|1923.6|1923.3|1923.5|1923.2|1923.7|1923.4|1923.4|1923.1|21
1607970180000|2020-12-14 18:23:00|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.6|1923.3|9
1607970190000|2020-12-14 18:23:10|1924|1923.7|1923.6|1923.3|1924|1923.7|1923.6|1923.3|109
1607970200000|2020-12-14 18:23:20|||||||||24
1607970210000|2020-12-14 18:23:30|1923.4|1923.1|1923.2|1922.9|1923.4|1923.1|1923.2|1922.9|17
1607970220000|2020-12-14 18:23:40|1923.1|1922.8|1923.4|1923.1|1923.4|1923.1|1923|1922.7|19
1607970230000|2020-12-14 18:23:50|1923.7|1923.4|1923.5|1923.2|1923.8|1923.5|1923.5|1923.2|26
1607970240000|2020-12-14 18:24:00|1923|1922.7|1923|1922.7|1923|1922.7|1923|1922.7|52
1607970250000|2020-12-14 18:24:10|1922.7|1922.4|1923|1922.7|1923|1922.7|1922.7|1922.4|417
1607970260000|2020-12-14 18:24:20|1923.1|1922.8|1922.8|1922.5|1923.1|1922.8|1922.7|1922.4|33
1607970270000|2020-12-14 18:24:30|1922.6|1922.3|1922.1|1921.8|1922.6|1922.3|1922.1|1921.8|13
1607970280000|2020-12-14 18:24:40|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.7|1921.4|43
1607970290000|2020-12-14 18:24:50|1922|1921.7|1921.9|1921.6|1922|1921.7|1921.8|1921.5|41
1607970300000|2020-12-14 18:25:00|1922.1|1921.8|1922.6|1922.3|1922.6|1922.3|1922.1|1921.8|39
1607970310000|2020-12-14 18:25:10|1922.7|1922.4|1922.8|1922.5|1922.8|1922.5|1922.7|1922.4|13
1607970320000|2020-12-14 18:25:20|1923.2|1922.9|1923.7|1923.4|1923.7|1923.4|1923.2|1922.9|50
1607970330000|2020-12-14 18:25:30|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.3|1923|49
1607970340000|2020-12-14 18:25:40|1923.3|1923|1923.3|1923|1923.3|1923|1923.2|1922.9|22
1607970350000|2020-12-14 18:25:50|1923.2|1922.9|1923.2|1922.9|1923.5|1923.2|1923.2|1922.9|305
1607970360000|2020-12-14 18:26:00|1922.9|1922.6|1923.3|1923|1923.3|1923|1922.9|1922.6|13
1607970370000|2020-12-14 18:26:10|1922.9|1922.6|1923.2|1922.9|1923.4|1923.1|1922.9|1922.6|27
1607970380000|2020-12-14 18:26:20|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|14
1607970390000|2020-12-14 18:26:30|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.7|1922.4|22
1607970400000|2020-12-14 18:26:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|15
1607970410000|2020-12-14 18:26:50|1922.8|1922.5|1923.2|1922.9|1923.2|1922.9|1922.8|1922.5|36
1607970420000|2020-12-14 18:27:00|1923|1922.7|1923.3|1923|1923.3|1923|1923|1922.7|17
1607970430000|2020-12-14 18:27:10|1923.2|1922.9|1922.8|1922.5|1923.3|1923|1922.8|1922.5|26
1607970440000|2020-12-14 18:27:20|1922.4|1922.1|1922.6|1922.3|1922.6|1922.3|1922.4|1922.1|25
1607970450000|2020-12-14 18:27:30|1922.7|1922.4|1922.7|1922.4|1922.8|1922.5|1922.7|1922.4|49
1607970460000|2020-12-14 18:27:40|1922.4|1922.1|1922.4|1922.1|1922.6|1922.3|1922.3|1922|18
1607970470000|2020-12-14 18:27:50|1922.5|1922.2|1922.5|1922.2|1922.7|1922.4|1922.5|1922.2|68
1607970480000|2020-12-14 18:28:00|1922.3|1922|1922.6|1922.3|1922.6|1922.3|1922.3|1922|12
1607970490000|2020-12-14 18:28:10|1922.5|1922.2|1922.2|1921.9|1922.5|1922.2|1922.2|1921.9|475
1607970500000|2020-12-14 18:28:20|||||||||216
1607970510000|2020-12-14 18:28:30|1922.1|1921.8|1922.3|1922|1922.3|1922|1922.1|1921.8|107
1607970520000|2020-12-14 18:28:40|1922.5|1922.2|1922.7|1922.4|1922.8|1922.5|1922.5|1922.2|507
1607970530000|2020-12-14 18:28:50|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|318
1607970540000|2020-12-14 18:29:00|1922.4|1922.1|1922.5|1922.2|1922.7|1922.4|1922.4|1922.1|9
1607970550000|2020-12-14 18:29:10|1922.7|1922.4|1923.2|1922.9|1923.2|1922.9|1922.7|1922.4|332
1607970560000|2020-12-14 18:29:20|1923|1922.7|1923|1922.7|1923.1|1922.8|1922.9|1922.6|24
1607970570000|2020-12-14 18:29:30|1922.9|1922.6|1922.6|1922.3|1922.9|1922.6|1922.6|1922.3|19
1607970580000|2020-12-14 18:29:40|1922.5|1922.2|1922.5|1922.2|1922.6|1922.3|1922.4|1922.1|49
1607970590000|2020-12-14 18:29:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|10
1607970600000|2020-12-14 18:30:00|1922|1921.7|1922.3|1922|1922.3|1922|1921.8|1921.5|14
1607970610000|2020-12-14 18:30:10|1922.4|1922.1|1922.4|1922.1|1922.7|1922.4|1922.4|1922.1|165
1607970620000|2020-12-14 18:30:20|||||||||51
1607970630000|2020-12-14 18:30:30|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.4|1922.1|9
1607970640000|2020-12-14 18:30:40|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.8|1922.5|23
1607970650000|2020-12-14 18:30:50|||||||||11
1607970660000|2020-12-14 18:31:00|1922.5|1922.2|1923.1|1922.8|1923.1|1922.8|1922.5|1922.2|27
1607970670000|2020-12-14 18:31:10|1922.9|1922.6|1923.2|1922.9|1923.2|1922.9|1922.9|1922.6|7
1607970680000|2020-12-14 18:31:20|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|12
1607970690000|2020-12-14 18:31:30|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1923|1922.7|7
1607970700000|2020-12-14 18:31:40|||||||||22
1607970710000|2020-12-14 18:31:50|1923.5|1923.2|1923.6|1923.3|1923.6|1923.3|1923.5|1923.2|72
1607970720000|2020-12-14 18:32:00|1923.4|1923.1|1923.3|1923|1923.4|1923.1|1923.3|1923|9
1607970730000|2020-12-14 18:32:10|1923.2|1922.9|1923.4|1923.1|1923.5|1923.2|1923.2|1922.9|201
1607970740000|2020-12-14 18:32:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|153
1607970750000|2020-12-14 18:32:30|1923.6|1923.3|1923.2|1922.9|1923.6|1923.3|1923.2|1922.9|43
1607970760000|2020-12-14 18:32:40|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1922.9|1922.6|106
1607970770000|2020-12-14 18:32:50|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.9|1922.6|12
1607970780000|2020-12-14 18:33:00|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|11
1607970790000|2020-12-14 18:33:10|1922.9|1922.6|1922.8|1922.5|1923|1922.7|1922.8|1922.5|15
1607970800000|2020-12-14 18:33:20|1923|1922.7|1923.3|1923|1923.3|1923|1923|1922.7|13
1607970810000|2020-12-14 18:33:30|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.5|1923.2|48
1607970820000|2020-12-14 18:33:40|1923.9|1923.6|1924.3|1924|1924.3|1924|1923.9|1923.6|15
1607970830000|2020-12-14 18:33:50|1924.2|1923.9|1924.3|1924|1924.4|1924.1|1924.2|1923.9|45
1607970840000|2020-12-14 18:34:00|1924.4|1924.1|1925.2|1924.9|1925.2|1924.9|1924.3|1924|23
1607970850000|2020-12-14 18:34:10|1925|1924.7|1925.4|1925.1|1925.5|1925.2|1925|1924.7|7
1607970860000|2020-12-14 18:34:20|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.1|1924.8|24
1607970870000|2020-12-14 18:34:30|1925.3|1925|1925|1924.7|1925.3|1925|1925|1924.7|84
1607970880000|2020-12-14 18:34:40|1924.9|1924.6|1925|1924.7|1925.2|1924.9|1924.9|1924.6|30
1607970890000|2020-12-14 18:34:50|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.9|1924.6|10
1607970900000|2020-12-14 18:35:00|1925.1|1924.8|1925|1924.7|1925.2|1924.9|1924.9|1924.6|19
1607970910000|2020-12-14 18:35:10|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|10
1607970920000|2020-12-14 18:35:20|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|22
1607970930000|2020-12-14 18:35:30|1924.9|1924.6|1925.1|1924.8|1925.1|1924.8|1924.9|1924.6|31
1607970940000|2020-12-14 18:35:40|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|18
1607970950000|2020-12-14 18:35:50|1924.9|1924.6|1925.2|1924.9|1925.2|1924.9|1924.9|1924.6|33
1607970960000|2020-12-14 18:36:00|1925.3|1925|1925.3|1925|1925.4|1925.1|1925.2|1924.9|17
1607970970000|2020-12-14 18:36:10|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|3
1607970980000|2020-12-14 18:36:20|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|24
1607970990000|2020-12-14 18:36:30|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|46
1607971000000|2020-12-14 18:36:40|1925.8|1925.5|1925.5|1925.2|1925.8|1925.5|1925.5|1925.2|12
1607971010000|2020-12-14 18:36:50|1925.3|1925|1925.3|1925|1925.5|1925.2|1925.2|1924.9|49
1607971020000|2020-12-14 18:37:00|1925|1924.7|1924.4|1924.1|1925|1924.7|1924|1923.7|39
1607971030000|2020-12-14 18:37:10|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|53
1607971040000|2020-12-14 18:37:20|1923.8|1923.5|1923.9|1923.6|1923.9|1923.6|1923.7|1923.4|21
1607971050000|2020-12-14 18:37:30|1924.2|1923.9|1924|1923.7|1924.2|1923.9|1924|1923.7|23
1607971060000|2020-12-14 18:37:40|||||||||3
1607971070000|2020-12-14 18:37:50|1924.3|1924|1924.4|1924.1|1924.4|1924.1|1924.3|1924|10
1607971080000|2020-12-14 18:38:00|1924.3|1924|1924.7|1924.4|1924.8|1924.5|1924.3|1924|11
1607971090000|2020-12-14 18:38:10|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.8|1924.5|19
1607971100000|2020-12-14 18:38:20|1925.1|1924.8|1925.3|1925|1925.4|1925.1|1925.1|1924.8|18
1607971110000|2020-12-14 18:38:30|1925|1924.7|1924.9|1924.6|1925|1924.7|1924.9|1924.6|15
1607971120000|2020-12-14 18:38:40|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|22
1607971130000|2020-12-14 18:38:50|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|23
1607971140000|2020-12-14 18:39:00|1925.7|1925.4|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|19
1607971150000|2020-12-14 18:39:10|1925.3|1925|1925.3|1925|1925.3|1925|1925.2|1924.9|8
1607971160000|2020-12-14 18:39:20|1925.4|1925.1|1925.7|1925.4|1925.7|1925.4|1925.4|1925.1|24
1607971170000|2020-12-14 18:39:30|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|51
1607971180000|2020-12-14 18:39:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|11
1607971190000|2020-12-14 18:39:50|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|109
1607971200000|2020-12-14 18:40:00|1925.6|1925.3|1925.6|1925.3|1925.8|1925.5|1925.5|1925.2|14
1607971210000|2020-12-14 18:40:10|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|61
1607971220000|2020-12-14 18:40:20|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|56
1607971230000|2020-12-14 18:40:30|1925.8|1925.5|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|13
1607971240000|2020-12-14 18:40:40|1925.6|1925.3|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|30
1607971250000|2020-12-14 18:40:50|1925.6|1925.3|1925.9|1925.6|1925.9|1925.6|1925.6|1925.3|19
1607971260000|2020-12-14 18:41:00|1925.8|1925.5|1926.1|1925.8|1926.1|1925.8|1925.8|1925.5|11
1607971270000|2020-12-14 18:41:10|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926.2|1925.9|18
1607971280000|2020-12-14 18:41:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|14
1607971290000|2020-12-14 18:41:30|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|26
1607971300000|2020-12-14 18:41:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|8
1607971310000|2020-12-14 18:41:50|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.4|1925.1|32
1607971320000|2020-12-14 18:42:00|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.2|1924.9|63
1607971330000|2020-12-14 18:42:10|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|6
1607971340000|2020-12-14 18:42:20|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.7|1925.4|22
1607971350000|2020-12-14 18:42:30|1926.2|1925.9|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|84
1607971360000|2020-12-14 18:42:40|1926.1|1925.8|1925.6|1925.3|1926.1|1925.8|1925.6|1925.3|27
1607971370000|2020-12-14 18:42:50|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|22
1607971380000|2020-12-14 18:43:00|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.2|1924.9|12
1607971390000|2020-12-14 18:43:10|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|414
1607971400000|2020-12-14 18:43:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|13
1607971410000|2020-12-14 18:43:30|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.4|1925.1|44
1607971420000|2020-12-14 18:43:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|18
1607971430000|2020-12-14 18:43:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|36
1607971440000|2020-12-14 18:44:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|5
1607971450000|2020-12-14 18:44:10|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|25
1607971460000|2020-12-14 18:44:20|||||||||13
1607971470000|2020-12-14 18:44:30|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|14
1607971480000|2020-12-14 18:44:40|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|18
1607971490000|2020-12-14 18:44:50|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|15
1607971500000|2020-12-14 18:45:00|1924.4|1924.1|1924.4|1924.1|1924.6|1924.3|1924.4|1924.1|33
1607971510000|2020-12-14 18:45:10|||||||||15
1607971520000|2020-12-14 18:45:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1923.9|1923.6|21
1607971530000|2020-12-14 18:45:30|1923.9|1923.6|1923.8|1923.5|1923.9|1923.6|1923.8|1923.5|10
1607971540000|2020-12-14 18:45:40|1923.7|1923.4|1923.8|1923.5|1923.9|1923.6|1923.6|1923.3|32
1607971550000|2020-12-14 18:45:50|1923.5|1923.2|1923.2|1922.9|1923.5|1923.2|1923.2|1922.9|19
1607971560000|2020-12-14 18:46:00|1923|1922.7|1923|1922.7|1923|1922.7|1922.9|1922.6|13
1607971570000|2020-12-14 18:46:10|1922.7|1922.4|1923.2|1922.9|1923.2|1922.9|1922.7|1922.4|20
1607971580000|2020-12-14 18:46:20|||||||||15
1607971590000|2020-12-14 18:46:30|1922.8|1922.5|1922.9|1922.6|1922.9|1922.6|1922.7|1922.4|17
1607971600000|2020-12-14 18:46:40|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1923|1922.7|74
1607971610000|2020-12-14 18:46:50|1923|1922.7|1922.6|1922.3|1923|1922.7|1922.6|1922.3|30
1607971620000|2020-12-14 18:47:00|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|12
1607971630000|2020-12-14 18:47:10|1922.8|1922.5|1922.6|1922.3|1922.9|1922.6|1922.6|1922.3|64
1607971640000|2020-12-14 18:47:20|1922.4|1922.1|1922.1|1921.8|1922.4|1922.1|1922.1|1921.8|15
1607971650000|2020-12-14 18:47:30|1922.2|1921.9|1921.5|1921.2|1922.2|1921.9|1921.5|1921.2|44
1607971660000|2020-12-14 18:47:40|1921.7|1921.4|1921.7|1921.4|1921.9|1921.6|1921.6|1921.3|13
1607971670000|2020-12-14 18:47:50|1922.4|1922.1|1923.1|1922.8|1923.1|1922.8|1922.4|1922.1|39
1607971680000|2020-12-14 18:48:00|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|13
1607971690000|2020-12-14 18:48:10|1923.1|1922.8|1923.4|1923.1|1923.4|1923.1|1922.9|1922.6|22
1607971700000|2020-12-14 18:48:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|26
1607971710000|2020-12-14 18:48:30|1923.6|1923.3|1923.9|1923.6|1923.9|1923.6|1923.6|1923.3|4
1607971720000|2020-12-14 18:48:40|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|12
1607971730000|2020-12-14 18:48:50|1923.9|1923.6|1923.5|1923.2|1923.9|1923.6|1923.5|1923.2|31
1607971740000|2020-12-14 18:49:00|1923.3|1923|1923.4|1923.1|1923.4|1923.1|1923.2|1922.9|12
1607971750000|2020-12-14 18:49:10|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|5
1607971760000|2020-12-14 18:49:20|1923.1|1922.8|1922.7|1922.4|1923.1|1922.8|1922.6|1922.3|89
1607971770000|2020-12-14 18:49:30|1923|1922.7|1922.9|1922.6|1923|1922.7|1922.7|1922.4|11
1607971780000|2020-12-14 18:49:40|1923|1922.7|1923.1|1922.8|1923.1|1922.8|1923|1922.7|29
1607971790000|2020-12-14 18:49:50|1923.2|1922.9|1923.1|1922.8|1923.4|1923.1|1923.1|1922.8|31
1607971800000|2020-12-14 18:50:00|1923.3|1923|1923.7|1923.4|1923.7|1923.4|1923.3|1923|18
1607971810000|2020-12-14 18:50:10|1923.5|1923.2|1923.8|1923.5|1923.8|1923.5|1923.5|1923.2|15
1607971820000|2020-12-14 18:50:20|1923.9|1923.6|1923.8|1923.5|1924|1923.7|1923.7|1923.4|30
1607971830000|2020-12-14 18:50:30|1924.1|1923.8|1924|1923.7|1924.1|1923.8|1924|1923.7|4
1607971840000|2020-12-14 18:50:40|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|7
1607971850000|2020-12-14 18:50:50|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|12
1607971860000|2020-12-14 18:51:00|1923|1922.7|1923.2|1922.9|1923.2|1922.9|1923|1922.7|254
1607971870000|2020-12-14 18:51:10|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|59
1607971880000|2020-12-14 18:51:20|1923.6|1923.3|1923.9|1923.6|1923.9|1923.6|1923.6|1923.3|14
1607971890000|2020-12-14 18:51:30|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|4
1607971900000|2020-12-14 18:51:40|1923.9|1923.6|1924.1|1923.8|1924.1|1923.8|1923.9|1923.6|35
1607971910000|2020-12-14 18:51:50|||||||||11
1607971920000|2020-12-14 18:52:00|1924.4|1924.1|1925.1|1924.8|1925.1|1924.8|1924.3|1924|19
1607971930000|2020-12-14 18:52:10|1925.3|1925|1925.4|1925.1|1925.5|1925.2|1925.2|1924.9|37
1607971940000|2020-12-14 18:52:20|1925.2|1924.9|1925.7|1925.4|1925.7|1925.4|1925.2|1924.9|25
1607971950000|2020-12-14 18:52:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.2|1924.9|10
1607971960000|2020-12-14 18:52:40|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|9
1607971970000|2020-12-14 18:52:50|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|62
1607971980000|2020-12-14 18:53:00|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|1924.4|1924.1|9
1607971990000|2020-12-14 18:53:10|1924.5|1924.2|1924.4|1924.1|1924.5|1924.2|1924.4|1924.1|29
1607972000000|2020-12-14 18:53:20|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|18
1607972010000|2020-12-14 18:53:30|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|11
1607972020000|2020-12-14 18:53:40|1924.9|1924.6|1925.1|1924.8|1925.1|1924.8|1924.9|1924.6|36
1607972030000|2020-12-14 18:53:50|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|173
1607972040000|2020-12-14 18:54:00|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.5|1925.2|28
1607972050000|2020-12-14 18:54:10|1925.6|1925.3|1925.3|1925|1925.6|1925.3|1925.3|1925|139
1607972060000|2020-12-14 18:54:20|1925.5|1925.2|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|14
1607972070000|2020-12-14 18:54:30|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|5
1607972080000|2020-12-14 18:54:40|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|6
1607972090000|2020-12-14 18:54:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|13
1607972100000|2020-12-14 18:55:00|1925.2|1924.9|1925.2|1924.9|1925.5|1925.2|1925.2|1924.9|12
1607972110000|2020-12-14 18:55:10|1925.1|1924.8|1924.8|1924.5|1925.1|1924.8|1924.8|1924.5|208
1607972120000|2020-12-14 18:55:20|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|211
1607972130000|2020-12-14 18:55:30|1925.1|1924.8|1925|1924.7|1925.1|1924.8|1924.9|1924.6|5
1607972140000|2020-12-14 18:55:40|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|10
1607972150000|2020-12-14 18:55:50|1925.4|1925.1|1925.4|1925.1|1925.6|1925.3|1925.4|1925.1|98
1607972160000|2020-12-14 18:56:00|1925.6|1925.3|1925.3|1925|1925.6|1925.3|1925.3|1925|60
1607972170000|2020-12-14 18:56:10|1925.2|1924.9|1925.4|1925.1|1925.4|1925.1|1925|1924.7|14
1607972180000|2020-12-14 18:56:20|1925.7|1925.4|1926.1|1925.8|1926.1|1925.8|1925.7|1925.4|13
1607972190000|2020-12-14 18:56:30|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|41
1607972200000|2020-12-14 18:56:40|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|126
1607972210000|2020-12-14 18:56:50|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.6|1925.3|23
1607972220000|2020-12-14 18:57:00|1925.1|1924.8|1925.2|1924.9|1925.2|1924.9|1925.1|1924.8|18
1607972230000|2020-12-14 18:57:10|1925.3|1925|1924.9|1924.6|1925.3|1925|1924.9|1924.6|11
1607972240000|2020-12-14 18:57:20|1924.5|1924.2|1924.4|1924.1|1924.6|1924.3|1924.3|1924|51
1607972250000|2020-12-14 18:57:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|8
1607972260000|2020-12-14 18:57:40|1924.4|1924.1|1924.4|1924.1|1924.7|1924.4|1924.4|1924.1|8
1607972270000|2020-12-14 18:57:50|1924.5|1924.2|1924.6|1924.3|1924.6|1924.3|1924.5|1924.2|24
1607972280000|2020-12-14 18:58:00|1924.7|1924.4|1924|1923.7|1924.8|1924.5|1924|1923.7|60
1607972290000|2020-12-14 18:58:10|1924.2|1923.9|1924.1|1923.8|1924.3|1924|1924|1923.7|27
1607972300000|2020-12-14 18:58:20|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|10
1607972310000|2020-12-14 18:58:30|1923.7|1923.4|1923.8|1923.5|1924|1923.7|1923.6|1923.3|27
1607972320000|2020-12-14 18:58:40|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|17
1607972330000|2020-12-14 18:58:50|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|33
1607972340000|2020-12-14 18:59:00|1923.3|1923|1923.4|1923.1|1923.5|1923.2|1923.3|1923|362
1607972350000|2020-12-14 18:59:10|1923.5|1923.2|1923.5|1923.2|1923.7|1923.4|1923.5|1923.2|15
1607972360000|2020-12-14 18:59:20|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|74
1607972370000|2020-12-14 18:59:30|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.6|1923.3|17
1607972380000|2020-12-14 18:59:40|1923.4|1923.1|1923.6|1923.3|1923.6|1923.3|1923.4|1923.1|9
1607972390000|2020-12-14 18:59:50|1923.7|1923.4|1924|1923.7|1924|1923.7|1923.7|1923.4|50
1607972400000|2020-12-14 19:00:00|1924.3|1924|1925|1924.7|1925.1|1924.8|1924.3|1924|39
1607972410000|2020-12-14 19:00:10|1924.7|1924.4|1925.4|1925.1|1925.5|1925.2|1924.7|1924.4|30
1607972420000|2020-12-14 19:00:20|1925.6|1925.3|1925.6|1925.3|1925.7|1925.4|1925.4|1925.1|27
1607972430000|2020-12-14 19:00:30|1925.8|1925.5|1926|1925.7|1926.3|1926|1925.8|1925.5|45
1607972440000|2020-12-14 19:00:40|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926|1925.7|4
1607972450000|2020-12-14 19:00:50|||||||||28
1607972460000|2020-12-14 19:01:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.6|1925.3|17
1607972470000|2020-12-14 19:01:10|1925.8|1925.5|1925.5|1925.2|1925.8|1925.5|1925.4|1925.1|36
1607972480000|2020-12-14 19:01:20|1925.7|1925.4|1925.2|1924.9|1925.7|1925.4|1925.2|1924.9|13
1607972490000|2020-12-14 19:01:30|1925.1|1924.8|1924.9|1924.6|1925.1|1924.8|1924.7|1924.4|26
1607972500000|2020-12-14 19:01:40|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.8|1924.5|28
1607972510000|2020-12-14 19:01:50|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|12
1607972520000|2020-12-14 19:02:00|1924.8|1924.5|1925.1|1924.8|1925.1|1924.8|1924.8|1924.5|83
1607972530000|2020-12-14 19:02:10|1924.9|1924.6|1925.7|1925.4|1925.7|1925.4|1924.9|1924.6|353
1607972540000|2020-12-14 19:02:20|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|8
1607972550000|2020-12-14 19:02:30|1925.2|1924.9|1924.9|1924.6|1925.2|1924.9|1924.9|1924.6|12
1607972560000|2020-12-14 19:02:40|1924.8|1924.5|1924.3|1924|1924.8|1924.5|1924.3|1924|5
1607972570000|2020-12-14 19:02:50|1924.5|1924.2|1924.2|1923.9|1924.5|1924.2|1923.9|1923.6|74
1607972580000|2020-12-14 19:03:00|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.4|1923.1|50
1607972590000|2020-12-14 19:03:10|1924|1923.7|1924.2|1923.9|1924.8|1924.5|1924|1923.7|56
1607972600000|2020-12-14 19:03:20|1924.3|1924|1924|1923.7|1924.3|1924|1924|1923.7|76
1607972610000|2020-12-14 19:03:30|||||||||9
1607972620000|2020-12-14 19:03:40|1924.2|1923.9|1924.5|1924.2|1924.5|1924.2|1924.2|1923.9|5
1607972630000|2020-12-14 19:03:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|12
1607972640000|2020-12-14 19:04:00|1924|1923.7|1925.2|1924.9|1925.2|1924.9|1924|1923.7|18
1607972650000|2020-12-14 19:04:10|1925.1|1924.8|1925.4|1925.1|1925.5|1925.2|1925.1|1924.8|13
1607972660000|2020-12-14 19:04:20|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|27
1607972670000|2020-12-14 19:04:30|1925|1924.7|1925.2|1924.9|1925.2|1924.9|1925|1924.7|12
1607972680000|2020-12-14 19:04:40|1925.3|1925|1924.9|1924.6|1925.5|1925.2|1924.9|1924.6|11
1607972690000|2020-12-14 19:04:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|11
1607972700000|2020-12-14 19:05:00|1924.5|1924.2|1924.9|1924.6|1924.9|1924.6|1924.5|1924.2|7
1607972710000|2020-12-14 19:05:10|1924.7|1924.4|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|57
1607972720000|2020-12-14 19:05:20|1924.8|1924.5|1925.1|1924.8|1925.3|1925|1924.8|1924.5|39
1607972730000|2020-12-14 19:05:30|1925.3|1925|1925.1|1924.8|1925.3|1925|1925|1924.7|10
1607972740000|2020-12-14 19:05:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|3
1607972750000|2020-12-14 19:05:50|1925|1924.7|1925|1924.7|1925.1|1924.8|1924.8|1924.5|30
1607972760000|2020-12-14 19:06:00|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|11
1607972770000|2020-12-14 19:06:10|1924.7|1924.4|1924.8|1924.5|1924.8|1924.5|1924.7|1924.4|11
1607972780000|2020-12-14 19:06:20|1924.7|1924.4|1924.7|1924.4|1925|1924.7|1924.7|1924.4|15
1607972790000|2020-12-14 19:06:30|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|42
1607972800000|2020-12-14 19:06:40|1924.7|1924.4|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|6
1607972810000|2020-12-14 19:06:50|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|11
1607972820000|2020-12-14 19:07:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|514
1607972830000|2020-12-14 19:07:10|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.6|1924.3|7
1607972840000|2020-12-14 19:07:20|1925|1924.7|1925.3|1925|1925.3|1925|1925|1924.7|12
1607972850000|2020-12-14 19:07:30|1925.5|1925.2|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|23
1607972860000|2020-12-14 19:07:40|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|103
1607972870000|2020-12-14 19:07:50|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.4|1925.1|13
1607972880000|2020-12-14 19:08:00|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.8|1925.5|7
1607972890000|2020-12-14 19:08:10|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|6
1607972900000|2020-12-14 19:08:20|1925.9|1925.6|1926|1925.7|1926.1|1925.8|1925.9|1925.6|37
1607972910000|2020-12-14 19:08:30|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|4
1607972920000|2020-12-14 19:08:40|1925.5|1925.2|1925.3|1925|1925.5|1925.2|1925.3|1925|47
1607972930000|2020-12-14 19:08:50|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|12
1607972940000|2020-12-14 19:09:00|1925.8|1925.5|1925.5|1925.2|1925.8|1925.5|1925.3|1925|23
1607972950000|2020-12-14 19:09:10|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|11
1607972960000|2020-12-14 19:09:20|1925.5|1925.2|1925.1|1924.8|1925.5|1925.2|1925.1|1924.8|13
1607972970000|2020-12-14 19:09:30|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|8
1607972980000|2020-12-14 19:09:40|1925.1|1924.8|1925.3|1925|1925.3|1925|1925.1|1924.8|6
1607972990000|2020-12-14 19:09:50|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|20
1607973000000|2020-12-14 19:10:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|3
1607973010000|2020-12-14 19:10:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.2|1924.9|16
1607973020000|2020-12-14 19:10:20|1925.7|1925.4|1925.8|1925.5|1926.2|1925.9|1925.7|1925.4|31
1607973030000|2020-12-14 19:10:30|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.6|1925.3|14
1607973040000|2020-12-14 19:10:40|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.5|1925.2|3
1607973050000|2020-12-14 19:10:50|1925.8|1925.5|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|41
1607973060000|2020-12-14 19:11:00|1925.6|1925.3|1925.9|1925.6|1925.9|1925.6|1925.6|1925.3|13
1607973070000|2020-12-14 19:11:10|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|5
1607973080000|2020-12-14 19:11:20|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.1|1924.8|64
1607973090000|2020-12-14 19:11:30|1925.6|1925.3|1925.9|1925.6|1925.9|1925.6|1925.6|1925.3|43
1607973100000|2020-12-14 19:11:40|1925.8|1925.5|1926.1|1925.8|1926.1|1925.8|1925.8|1925.5|5
1607973110000|2020-12-14 19:11:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|27
1607973120000|2020-12-14 19:12:00|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.7|1925.4|15
1607973130000|2020-12-14 19:12:10|1925.8|1925.5|1925.6|1925.3|1925.8|1925.5|1925.5|1925.2|6
1607973140000|2020-12-14 19:12:20|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.6|1925.3|67
1607973150000|2020-12-14 19:12:30|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|6
1607973160000|2020-12-14 19:12:40|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|6
1607973170000|2020-12-14 19:12:50|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.7|1925.4|29
1607973180000|2020-12-14 19:13:00|1925.7|1925.4|1925.9|1925.6|1925.9|1925.6|1925.7|1925.4|10
1607973190000|2020-12-14 19:13:10|1925.4|1925.1|1925.3|1925|1925.5|1925.2|1925.3|1925|8
1607973200000|2020-12-14 19:13:20|1925.1|1924.8|1924.8|1924.5|1925.1|1924.8|1924.8|1924.5|24
1607973210000|2020-12-14 19:13:30|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|20
1607973220000|2020-12-14 19:13:40|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|5
1607973230000|2020-12-14 19:13:50|1925.2|1924.9|1925.1|1924.8|1925.4|1925.1|1925.1|1924.8|47
1607973240000|2020-12-14 19:14:00|1925.4|1925.1|1924.9|1924.6|1925.4|1925.1|1924.9|1924.6|206
1607973250000|2020-12-14 19:14:10|1924.5|1924.2|1924.3|1924|1924.5|1924.2|1924.3|1924|24
1607973260000|2020-12-14 19:14:20|1924.4|1924.1|1924.3|1924|1924.5|1924.2|1924.3|1924|17
1607973270000|2020-12-14 19:14:30|1924.2|1923.9|1924|1923.7|1924.2|1923.9|1923.9|1923.6|97
1607973280000|2020-12-14 19:14:40|||||||||21
1607973290000|2020-12-14 19:14:50|1923.8|1923.5|1923.9|1923.6|1924|1923.7|1923.8|1923.5|22
1607973300000|2020-12-14 19:15:00|1924.2|1923.9|1924.7|1924.4|1924.7|1924.4|1924.2|1923.9|13
1607973310000|2020-12-14 19:15:10|1924.3|1924|1923.9|1923.6|1924.3|1924|1923.8|1923.5|13
1607973320000|2020-12-14 19:15:20|1923.6|1923.3|1923.3|1923|1923.6|1923.3|1923.3|1923|31
1607973330000|2020-12-14 19:15:30|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.4|1923.1|3
1607973340000|2020-12-14 19:15:40|1923.3|1923|1923.3|1923|1923.3|1923|1923.2|1922.9|6
1607973350000|2020-12-14 19:15:50|1923.5|1923.2|1923.3|1923|1923.5|1923.2|1923.3|1923|60
1607973360000|2020-12-14 19:16:00|1922.9|1922.6|1922.7|1922.4|1922.9|1922.6|1922.7|1922.4|11
1607973370000|2020-12-14 19:16:10|1922.9|1922.6|1922.7|1922.4|1922.9|1922.6|1922.7|1922.4|14
1607973380000|2020-12-14 19:16:20|1922.6|1922.3|1922.2|1921.9|1922.6|1922.3|1922.2|1921.9|25
1607973390000|2020-12-14 19:16:30|1922.4|1922.1|1922|1921.7|1922.7|1922.4|1922|1921.7|24
1607973400000|2020-12-14 19:16:40|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|8
1607973410000|2020-12-14 19:16:50|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|20
1607973420000|2020-12-14 19:17:00|1922.3|1922|1923|1922.7|1923.2|1922.9|1922.3|1922|82
1607973430000|2020-12-14 19:17:10|1923.1|1922.8|1923.4|1923.1|1923.4|1923.1|1923.1|1922.8|4
1607973440000|2020-12-14 19:17:20|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|41
1607973450000|2020-12-14 19:17:30|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923.4|1923.1|156
1607973460000|2020-12-14 19:17:40|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.3|1923|422
1607973470000|2020-12-14 19:17:50|1923.2|1922.9|1923|1922.7|1923.2|1922.9|1923|1922.7|9
1607973480000|2020-12-14 19:18:00|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.7|1922.4|5
1607973490000|2020-12-14 19:18:10|||||||||2
1607973500000|2020-12-14 19:18:20|1922.6|1922.3|1922.5|1922.2|1922.6|1922.3|1922.5|1922.2|12
1607973510000|2020-12-14 19:18:30|1922.4|1922.1|1922.2|1921.9|1922.4|1922.1|1922.1|1921.8|31
1607973520000|2020-12-14 19:18:40|1922.3|1922|1922.5|1922.2|1922.5|1922.2|1922.3|1922|4
1607973530000|2020-12-14 19:18:50|1922.6|1922.3|1922.5|1922.2|1922.8|1922.5|1922.5|1922.2|67
1607973540000|2020-12-14 19:19:00|1922.9|1922.6|1923.2|1922.9|1923.2|1922.9|1922.9|1922.6|19
1607973550000|2020-12-14 19:19:10|1923.3|1923|1923.8|1923.5|1923.8|1923.5|1923.3|1923|8
1607973560000|2020-12-14 19:19:20|1923.7|1923.4|1924|1923.7|1924|1923.7|1923.7|1923.4|25
1607973570000|2020-12-14 19:19:30|1924.1|1923.8|1924.2|1923.9|1924.3|1924|1924.1|1923.8|3
1607973580000|2020-12-14 19:19:40|1924.3|1924|1924|1923.7|1924.3|1924|1924|1923.7|6
1607973590000|2020-12-14 19:19:50|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924|1923.7|11
1607973600000|2020-12-14 19:20:00|1923.8|1923.5|1923.5|1923.2|1923.8|1923.5|1923.5|1923.2|17
1607973610000|2020-12-14 19:20:10|1923.6|1923.3|1923.8|1923.5|1923.8|1923.5|1923.6|1923.3|26
1607973620000|2020-12-14 19:20:20|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|1923.9|1923.6|10
1607973630000|2020-12-14 19:20:30|1923.8|1923.5|1923.6|1923.3|1923.8|1923.5|1923.6|1923.3|2
1607973640000|2020-12-14 19:20:40|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|12
1607973650000|2020-12-14 19:20:50|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.6|1923.3|22
1607973660000|2020-12-14 19:21:00|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|10
1607973670000|2020-12-14 19:21:10|||||||||9
1607973680000|2020-12-14 19:21:20|1923.1|1922.8|1923.1|1922.8|1923.3|1923|1923|1922.7|84
1607973690000|2020-12-14 19:21:30|1923.7|1923.4|1923.4|1923.1|1923.7|1923.4|1923.4|1923.1|15
1607973700000|2020-12-14 19:21:40|1923.2|1922.9|1923.7|1923.4|1923.7|1923.4|1923.2|1922.9|12
1607973710000|2020-12-14 19:21:50|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|23
1607973720000|2020-12-14 19:22:00|1923.2|1922.9|1922.5|1922.2|1923.2|1922.9|1922.5|1922.2|153
1607973730000|2020-12-14 19:22:10|1922.8|1922.5|1922.5|1922.2|1922.8|1922.5|1922.5|1922.2|45
1607973740000|2020-12-14 19:22:20|1922.6|1922.3|1922.1|1921.8|1922.6|1922.3|1922.1|1921.8|101
1607973750000|2020-12-14 19:22:30|1921.9|1921.6|1921.8|1921.5|1922|1921.7|1921.8|1921.5|33
1607973760000|2020-12-14 19:22:40|1921.9|1921.6|1921.8|1921.5|1921.9|1921.6|1921.8|1921.5|43
1607973770000|2020-12-14 19:22:50|1922|1921.7|1921.9|1921.6|1922|1921.7|1921.8|1921.5|17
1607973780000|2020-12-14 19:23:00|1921.7|1921.4|1922.7|1922.4|1922.7|1922.4|1921.7|1921.4|23
1607973790000|2020-12-14 19:23:10|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.6|1922.3|64
1607973800000|2020-12-14 19:23:20|1922.8|1922.5|1923|1922.7|1923.1|1922.8|1922.8|1922.5|27
1607973810000|2020-12-14 19:23:30|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.8|1922.5|30
1607973820000|2020-12-14 19:23:40|1922.7|1922.4|1922.4|1922.1|1922.7|1922.4|1922.4|1922.1|12
1607973830000|2020-12-14 19:23:50|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|12
1607973840000|2020-12-14 19:24:00|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|36
1607973850000|2020-12-14 19:24:10|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1017
1607973860000|2020-12-14 19:24:20|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|141
1607973870000|2020-12-14 19:24:30|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|19
1607973880000|2020-12-14 19:24:40|1923|1922.7|1923.3|1923|1923.3|1923|1923|1922.7|9
1607973890000|2020-12-14 19:24:50|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|53
1607973900000|2020-12-14 19:25:00|1923.3|1923|1922.5|1922.2|1923.3|1923|1922.5|1922.2|57
1607973910000|2020-12-14 19:25:10|1922.7|1922.4|1922.7|1922.4|1922.8|1922.5|1922.6|1922.3|1189
1607973920000|2020-12-14 19:25:20|1922.5|1922.2|1922.7|1922.4|1922.7|1922.4|1922.5|1922.2|18
1607973930000|2020-12-14 19:25:30|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|5
1607973940000|2020-12-14 19:25:40|1923.5|1923.2|1923.2|1922.9|1923.5|1923.2|1923.2|1922.9|10
1607973950000|2020-12-14 19:25:50|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|10
1607973960000|2020-12-14 19:26:00|1922.8|1922.5|1922.9|1922.6|1922.9|1922.6|1922.8|1922.5|6
1607973970000|2020-12-14 19:26:10|1923|1922.7|1922.6|1922.3|1923|1922.7|1922.6|1922.3|35
1607973980000|2020-12-14 19:26:20|1922.5|1922.2|1922.4|1922.1|1922.5|1922.2|1922.4|1922.1|15
1607973990000|2020-12-14 19:26:30|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|31
1607974000000|2020-12-14 19:26:40|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|156
1607974010000|2020-12-14 19:26:50|1921.8|1921.5|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|74
1607974020000|2020-12-14 19:27:00|1922.3|1922|1922.5|1922.2|1922.5|1922.2|1922.3|1922|14
1607974030000|2020-12-14 19:27:10|1922.6|1922.3|1922.1|1921.8|1922.7|1922.4|1922.1|1921.8|31
1607974040000|2020-12-14 19:27:20|1921.9|1921.6|1921|1920.7|1921.9|1921.6|1921|1920.7|66
1607974050000|2020-12-14 19:27:30|1921.2|1920.9|1921.1|1920.8|1921.2|1920.9|1921|1920.7|78
1607974060000|2020-12-14 19:27:40|1921.2|1920.9|1921.5|1921.2|1921.7|1921.4|1921.2|1920.9|21
1607974070000|2020-12-14 19:27:50|1921.6|1921.3|1921.4|1921.1|1921.6|1921.3|1921|1920.7|75
1607974080000|2020-12-14 19:28:00|1921.1|1920.8|1921.1|1920.8|1921.2|1920.9|1921.1|1920.8|5
1607974090000|2020-12-14 19:28:10|1921.5|1921.2|1921.7|1921.4|1921.8|1921.5|1921.5|1921.2|11
1607974100000|2020-12-14 19:28:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|27
1607974110000|2020-12-14 19:28:30|1921.9|1921.6|1921.6|1921.3|1921.9|1921.6|1921.6|1921.3|30
1607974120000|2020-12-14 19:28:40|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|213
1607974130000|2020-12-14 19:28:50|1922|1921.7|1922.1|1921.8|1922.1|1921.8|1922|1921.7|13
1607974140000|2020-12-14 19:29:00|1921.9|1921.6|1922.2|1921.9|1922.2|1921.9|1921.9|1921.6|5
1607974150000|2020-12-14 19:29:10|1922.3|1922|1922.3|1922|1922.4|1922.1|1922.3|1922|517
1607974160000|2020-12-14 19:29:20|1922.2|1921.9|1921.9|1921.6|1922.2|1921.9|1921.9|1921.6|25
1607974170000|2020-12-14 19:29:30|||||||||389
1607974180000|2020-12-14 19:29:40|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.7|1921.4|5
1607974190000|2020-12-14 19:29:50|1921.9|1921.6|1921.7|1921.4|1921.9|1921.6|1921.7|1921.4|13
1607974200000|2020-12-14 19:30:00|1921.5|1921.2|1921.6|1921.3|1921.6|1921.3|1921.4|1921.1|90
1607974210000|2020-12-14 19:30:10|1921.8|1921.5|1921.6|1921.3|1921.8|1921.5|1921.5|1921.2|12
1607974220000|2020-12-14 19:30:20|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|65
1607974230000|2020-12-14 19:30:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|4
1607974240000|2020-12-14 19:30:40|1921.8|1921.5|1921.5|1921.2|1921.8|1921.5|1921.5|1921.2|5
1607974250000|2020-12-14 19:30:50|1921.6|1921.3|1921.9|1921.6|1921.9|1921.6|1921.6|1921.3|14
1607974260000|2020-12-14 19:31:00|1922.1|1921.8|1921.7|1921.4|1922.1|1921.8|1921.7|1921.4|19
1607974270000|2020-12-14 19:31:10|1921.6|1921.3|1921.3|1921|1921.6|1921.3|1921.3|1921|7
1607974280000|2020-12-14 19:31:20|1921.2|1920.9|1921|1920.7|1921.2|1920.9|1921|1920.7|40
1607974290000|2020-12-14 19:31:30|1921.1|1920.8|1921.2|1920.9|1921.2|1920.9|1920.8|1920.5|21
1607974300000|2020-12-14 19:31:40|1921|1920.7|1920.9|1920.6|1921|1920.7|1920.9|1920.6|4
1607974310000|2020-12-14 19:31:50|1920.8|1920.5|1920.9|1920.6|1920.9|1920.6|1920.6|1920.3|17
1607974320000|2020-12-14 19:32:00|||||||||5
1607974330000|2020-12-14 19:32:10|1920.7|1920.4|1920.4|1920.1|1920.7|1920.4|1920.4|1920.1|22
1607974340000|2020-12-14 19:32:20|1920.5|1920.2|1920.2|1919.9|1920.5|1920.2|1920.2|1919.9|219
1607974350000|2020-12-14 19:32:30|1920.5|1920.2|1920.7|1920.4|1920.7|1920.4|1920.3|1920|136
1607974360000|2020-12-14 19:32:40|1920.6|1920.3|1920.1|1919.8|1920.6|1920.3|1920.1|1919.8|51
1607974370000|2020-12-14 19:32:50|1920.2|1919.9|1920.6|1920.3|1920.6|1920.3|1920.1|1919.8|14
1607974380000|2020-12-14 19:33:00|1920.4|1920.1|1920.2|1919.9|1920.4|1920.1|1920.2|1919.9|12
1607974390000|2020-12-14 19:33:10|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.7|1919.4|69
1607974400000|2020-12-14 19:33:20|1920|1919.7|1919.3|1919|1920|1919.7|1919.3|1919|68
1607974410000|2020-12-14 19:33:30|1919.5|1919.2|1919.5|1919.2|1919.6|1919.3|1919.3|1919|12
1607974420000|2020-12-14 19:33:40|1919.4|1919.1|1919.7|1919.4|1919.7|1919.4|1919.4|1919.1|111
1607974430000|2020-12-14 19:33:50|1920|1919.7|1919.4|1919.1|1920|1919.7|1919.4|1919.1|15
1607974440000|2020-12-14 19:34:00|1919.3|1919|1919.3|1919|1919.3|1919|1919|1918.7|103
1607974450000|2020-12-14 19:34:10|1919.7|1919.4|1919.8|1919.5|1919.8|1919.5|1919.7|1919.4|6
1607974460000|2020-12-14 19:34:20|1919.9|1919.6|1919.8|1919.5|1919.9|1919.6|1919.8|1919.5|28
1607974470000|2020-12-14 19:34:30|1919.7|1919.4|1919.7|1919.4|1920.1|1919.8|1919.7|1919.4|34
1607974480000|2020-12-14 19:34:40|1920|1919.7|1919.6|1919.3|1920|1919.7|1919.6|1919.3|211
1607974490000|2020-12-14 19:34:50|1919.8|1919.5|1920|1919.7|1920|1919.7|1919.8|1919.5|11
1607974500000|2020-12-14 19:35:00|1919.8|1919.5|1920.3|1920|1920.7|1920.4|1919.8|1919.5|12
1607974510000|2020-12-14 19:35:10|1920.2|1919.9|1919.9|1919.6|1920.2|1919.9|1919.9|1919.6|110
1607974520000|2020-12-14 19:35:20|1919.7|1919.4|1919.5|1919.2|1919.7|1919.4|1919.5|1919.2|17
1607974530000|2020-12-14 19:35:30|1919.6|1919.3|1919.8|1919.5|1919.8|1919.5|1919.6|1919.3|6
1607974540000|2020-12-14 19:35:40|1919.5|1919.2|1919.3|1919|1919.5|1919.2|1919.3|1919|48
1607974550000|2020-12-14 19:35:50|||||||||10
1607974560000|2020-12-14 19:36:00|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|8
1607974570000|2020-12-14 19:36:10|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.4|1919.1|5
1607974580000|2020-12-14 19:36:20|1919.3|1919|1918.9|1918.6|1919.3|1919|1918.9|1918.6|34
1607974590000|2020-12-14 19:36:30|1919|1918.7|1918.7|1918.4|1919|1918.7|1918.6|1918.3|51
1607974600000|2020-12-14 19:36:40|1919.1|1918.8|1918.6|1918.3|1919.1|1918.8|1918.6|1918.3|5
1607974610000|2020-12-14 19:36:50|1918.3|1918|1918.3|1918|1918.6|1918.3|1918.3|1918|31
1607974620000|2020-12-14 19:37:00|1918|1917.7|1918.5|1918.2|1918.5|1918.2|1918|1917.7|56
1607974630000|2020-12-14 19:37:10|1918.9|1918.6|1918.5|1918.2|1919|1918.7|1918.5|1918.2|13
1607974640000|2020-12-14 19:37:20|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|22
1607974650000|2020-12-14 19:37:30|1918.3|1918|1918.4|1918.1|1918.6|1918.3|1918.3|1918|10
1607974660000|2020-12-14 19:37:40|1918.2|1917.9|1918.3|1918|1918.3|1918|1918.2|1917.9|7
1607974670000|2020-12-14 19:37:50|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|11
1607974680000|2020-12-14 19:38:00|1918.5|1918.2|1918.5|1918.2|1918.8|1918.5|1918.4|1918.1|19
1607974690000|2020-12-14 19:38:10|1918.3|1918|1918.5|1918.2|1918.5|1918.2|1918.3|1918|12
1607974700000|2020-12-14 19:38:20|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.4|1918.1|23
1607974710000|2020-12-14 19:38:30|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|11
1607974720000|2020-12-14 19:38:40|1918.4|1918.1|1918.1|1917.8|1918.4|1918.1|1918.1|1917.8|3
1607974730000|2020-12-14 19:38:50|1917.9|1917.6|1917.8|1917.5|1918|1917.7|1917.7|1917.4|51
1607974740000|2020-12-14 19:39:00|1917.7|1917.4|1917.9|1917.6|1917.9|1917.6|1917.6|1917.3|221
1607974750000|2020-12-14 19:39:10|1918.1|1917.8|1918.2|1917.9|1918.3|1918|1918|1917.7|15
1607974760000|2020-12-14 19:39:20|1917.9|1917.6|1918.1|1917.8|1918.1|1917.8|1917.9|1917.6|14
1607974770000|2020-12-14 19:39:30|1918.3|1918|1918.5|1918.2|1918.5|1918.2|1918.3|1918|202
1607974780000|2020-12-14 19:39:40|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|19
1607974790000|2020-12-14 19:39:50|1919.3|1919|1919.1|1918.8|1919.4|1919.1|1919.1|1918.8|18
1607974800000|2020-12-14 19:40:00|1919.2|1918.9|1919.3|1919|1919.6|1919.3|1919.2|1918.9|8
1607974810000|2020-12-14 19:40:10|1919.5|1919.2|1919.3|1919|1919.6|1919.3|1919.3|1919|58
1607974820000|2020-12-14 19:40:20|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.4|1919.1|64
1607974830000|2020-12-14 19:40:30|1920.3|1920|1920.3|1920|1920.4|1920.1|1920.2|1919.9|7
1607974840000|2020-12-14 19:40:40|||||||||63
1607974850000|2020-12-14 19:40:50|||||||||46
1607974860000|2020-12-14 19:41:00|1920.4|1920.1|1920.3|1920|1920.5|1920.2|1920.3|1920|9
1607974870000|2020-12-14 19:41:10|1920.2|1919.9|1920.4|1920.1|1920.4|1920.1|1919.9|1919.6|10
1607974880000|2020-12-14 19:41:20|1920.5|1920.2|1920.7|1920.4|1920.7|1920.4|1920.5|1920.2|53
1607974890000|2020-12-14 19:41:30|1920.9|1920.6|1920.9|1920.6|1921|1920.7|1920.8|1920.5|12
1607974900000|2020-12-14 19:41:40|1920.8|1920.5|1920.8|1920.5|1920.9|1920.6|1920.6|1920.3|16
1607974910000|2020-12-14 19:41:50|1920.9|1920.6|1920.9|1920.6|1921|1920.7|1920.9|1920.6|10
1607974920000|2020-12-14 19:42:00|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.7|1920.4|83
1607974930000|2020-12-14 19:42:10|1920.5|1920.2|1920.7|1920.4|1920.7|1920.4|1920.5|1920.2|11
1607974940000|2020-12-14 19:42:20|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|60
1607974950000|2020-12-14 19:42:30|1920.5|1920.2|1920.5|1920.2|1920.7|1920.4|1920.5|1920.2|22
1607974960000|2020-12-14 19:42:40|1920.2|1919.9|1920.3|1920|1920.3|1920|1920.2|1919.9|5
1607974970000|2020-12-14 19:42:50|1920.4|1920.1|1920.5|1920.2|1920.5|1920.2|1920.4|1920.1|12
1607974980000|2020-12-14 19:43:00|||||||||6
1607974990000|2020-12-14 19:43:10|1920.2|1919.9|1920.6|1920.3|1920.6|1920.3|1920.2|1919.9|7
1607975000000|2020-12-14 19:43:20|1920.5|1920.2|1921|1920.7|1921|1920.7|1920.5|1920.2|24
1607975010000|2020-12-14 19:43:30|1921.1|1920.8|1921.2|1920.9|1921.2|1920.9|1921.1|1920.8|7
1607975020000|2020-12-14 19:43:40|1921.4|1921.1|1921.6|1921.3|1921.6|1921.3|1921.4|1921.1|7
1607975030000|2020-12-14 19:43:50|1921.9|1921.6|1922.1|1921.8|1922.1|1921.8|1921.9|1921.6|50
1607975040000|2020-12-14 19:44:00|1922.2|1921.9|1922.6|1922.3|1922.6|1922.3|1922.2|1921.9|22
1607975050000|2020-12-14 19:44:10|1922.4|1922.1|1922.3|1922|1922.4|1922.1|1922.3|1922|128
1607975060000|2020-12-14 19:44:20|1922.5|1922.2|1922.8|1922.5|1922.8|1922.5|1922.5|1922.2|27
1607975070000|2020-12-14 19:44:30|1922.9|1922.6|1923|1922.7|1923|1922.7|1922.9|1922.6|6
1607975080000|2020-12-14 19:44:40|1923.1|1922.8|1923.1|1922.8|1923.4|1923.1|1923.1|1922.8|10
1607975090000|2020-12-14 19:44:50|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|8
1607975100000|2020-12-14 19:45:00|1923.1|1922.8|1922.7|1922.4|1923.2|1922.9|1922.5|1922.2|18
1607975110000|2020-12-14 19:45:10|1922.9|1922.6|1922.7|1922.4|1923.1|1922.8|1922.7|1922.4|88
1607975120000|2020-12-14 19:45:20|1922.5|1922.2|1922.2|1921.9|1922.6|1922.3|1922.2|1921.9|35
1607975130000|2020-12-14 19:45:30|1921.8|1921.5|1921.9|1921.6|1921.9|1921.6|1921.5|1921.2|16
1607975140000|2020-12-14 19:45:40|1922.1|1921.8|1922.2|1921.9|1922.2|1921.9|1921.8|1921.5|27
1607975150000|2020-12-14 19:45:50|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.8|1921.5|36
1607975160000|2020-12-14 19:46:00|1921.7|1921.4|1921.8|1921.5|1921.8|1921.5|1921.6|1921.3|3
1607975170000|2020-12-14 19:46:10|1921.9|1921.6|1922|1921.7|1922|1921.7|1921.9|1921.6|92
1607975180000|2020-12-14 19:46:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|48
1607975190000|2020-12-14 19:46:30|||||||||5
1607975200000|2020-12-14 19:46:40|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|41
1607975210000|2020-12-14 19:46:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|10
1607975220000|2020-12-14 19:47:00|1922.2|1921.9|1922.1|1921.8|1922.2|1921.9|1922|1921.7|7
1607975230000|2020-12-14 19:47:10|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|5
1607975240000|2020-12-14 19:47:20|1922.4|1922.1|1923.1|1922.8|1923.1|1922.8|1922.4|1922.1|17
1607975250000|2020-12-14 19:47:30|1923.2|1922.9|1923|1922.7|1923.3|1923|1923|1922.7|40
1607975260000|2020-12-14 19:47:40|1922.9|1922.6|1922.8|1922.5|1922.9|1922.6|1922.7|1922.4|14
1607975270000|2020-12-14 19:47:50|1922.6|1922.3|1922.5|1922.2|1922.7|1922.4|1922.5|1922.2|47
1607975280000|2020-12-14 19:48:00|1922.3|1922|1922.3|1922|1922.3|1922|1922.2|1921.9|15
1607975290000|2020-12-14 19:48:10|1922|1921.7|1921.9|1921.6|1922.1|1921.8|1921.8|1921.5|11
1607975300000|2020-12-14 19:48:20|1922|1921.7|1921.7|1921.4|1922|1921.7|1921.7|1921.4|20
1607975310000|2020-12-14 19:48:30|1921.9|1921.6|1922.6|1922.3|1922.6|1922.3|1921.9|1921.6|588
1607975320000|2020-12-14 19:48:40|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|22
1607975330000|2020-12-14 19:48:50|1922.5|1922.2|1922.9|1922.6|1922.9|1922.6|1922.5|1922.2|14
1607975340000|2020-12-14 19:49:00|1923.1|1922.8|1923.6|1923.3|1923.7|1923.4|1923.1|1922.8|10
1607975350000|2020-12-14 19:49:10|1923.8|1923.5|1924|1923.7|1924|1923.7|1923.8|1923.5|61
1607975360000|2020-12-14 19:49:20|1923.9|1923.6|1924.3|1924|1924.3|1924|1923.9|1923.6|242
1607975370000|2020-12-14 19:49:30|1924.2|1923.9|1924.3|1924|1924.5|1924.2|1924.2|1923.9|172
1607975380000|2020-12-14 19:49:40|1924.5|1924.2|1924.3|1924|1924.5|1924.2|1924.3|1924|6
1607975390000|2020-12-14 19:49:50|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.2|1923.9|24
1607975400000|2020-12-14 19:50:00|1924.4|1924.1|1924.2|1923.9|1924.4|1924.1|1924.2|1923.9|8
1607975410000|2020-12-14 19:50:10|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|3
1607975420000|2020-12-14 19:50:20|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1607975430000|2020-12-14 19:50:30|1924.2|1923.9|1924.3|1924|1924.3|1924|1924.1|1923.8|18
1607975440000|2020-12-14 19:50:40|1924.2|1923.9|1923.1|1922.8|1924.2|1923.9|1922.9|1922.6|14
1607975450000|2020-12-14 19:50:50|1923.2|1922.9|1923.8|1923.5|1923.8|1923.5|1923.2|1922.9|85
1607975460000|2020-12-14 19:51:00|1923.9|1923.6|1924.2|1923.9|1924.2|1923.9|1923.9|1923.6|53
1607975470000|2020-12-14 19:51:10|1924|1923.7|1924.5|1924.2|1924.6|1924.3|1924|1923.7|71
1607975480000|2020-12-14 19:51:20|1924.2|1923.9|1924.4|1924.1|1924.4|1924.1|1924.2|1923.9|12
1607975490000|2020-12-14 19:51:30|1924.5|1924.2|1924.2|1923.9|1924.5|1924.2|1924.2|1923.9|5
1607975500000|2020-12-14 19:51:40|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|3
1607975510000|2020-12-14 19:51:50|1924.2|1923.9|1924.4|1924.1|1924.4|1924.1|1924.2|1923.9|26
1607975520000|2020-12-14 19:52:00|1923.9|1923.6|1924.1|1923.8|1924.2|1923.9|1923.9|1923.6|8
1607975530000|2020-12-14 19:52:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|9
1607975540000|2020-12-14 19:52:20|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.7|1923.4|24
1607975550000|2020-12-14 19:52:30|1923.7|1923.4|1924.2|1923.9|1924.3|1924|1923.7|1923.4|12
1607975560000|2020-12-14 19:52:40|1924.1|1923.8|1924.2|1923.9|1924.2|1923.9|1924.1|1923.8|4
1607975570000|2020-12-14 19:52:50|1924.3|1924|1924.7|1924.4|1924.7|1924.4|1924.3|1924|13
1607975580000|2020-12-14 19:53:00|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|1924.6|1924.3|261
1607975590000|2020-12-14 19:53:10|1924.7|1924.4|1924.6|1924.3|1924.7|1924.4|1924.6|1924.3|5
1607975600000|2020-12-14 19:53:20|1924.8|1924.5|1924.9|1924.6|1924.9|1924.6|1924.7|1924.4|21
1607975610000|2020-12-14 19:53:30|1925|1924.7|1925|1924.7|1925|1924.7|1924.9|1924.6|11
1607975620000|2020-12-14 19:53:40|1925.3|1925|1925.5|1925.2|1925.5|1925.2|1925.3|1925|42
1607975630000|2020-12-14 19:53:50|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.4|1925.1|36
1607975640000|2020-12-14 19:54:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|9
1607975650000|2020-12-14 19:54:10|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.8|1925.5|13
1607975660000|2020-12-14 19:54:20|1926.1|1925.8|1926.3|1926|1926.3|1926|1926.1|1925.8|18
1607975670000|2020-12-14 19:54:30|1926.2|1925.9|1926.6|1926.3|1926.6|1926.3|1926.2|1925.9|16
1607975680000|2020-12-14 19:54:40|1926.3|1926|1926.5|1926.2|1926.5|1926.2|1926.3|1926|4
1607975690000|2020-12-14 19:54:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|12
1607975700000|2020-12-14 19:55:00|1926.3|1926|1925.8|1925.5|1926.3|1926|1925.7|1925.4|37
1607975710000|2020-12-14 19:55:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|3
1607975720000|2020-12-14 19:55:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|12
1607975730000|2020-12-14 19:55:30|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|3
1607975740000|2020-12-14 19:55:40|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|9
1607975750000|2020-12-14 19:55:50|1926.2|1925.9|1926.3|1926|1926.3|1926|1926.2|1925.9|19
1607975760000|2020-12-14 19:56:00|1926.5|1926.2|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|44
1607975770000|2020-12-14 19:56:10|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|24
1607975780000|2020-12-14 19:56:20|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|48
1607975790000|2020-12-14 19:56:30|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.1|1926.8|13
1607975800000|2020-12-14 19:56:40|1927.2|1926.9|1927|1926.7|1927.2|1926.9|1927|1926.7|26
1607975810000|2020-12-14 19:56:50|1926.9|1926.6|1927.5|1927.2|1927.5|1927.2|1926.9|1926.6|10
1607975820000|2020-12-14 19:57:00|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|20
1607975830000|2020-12-14 19:57:10|1927.2|1926.9|1927|1926.7|1927.3|1927|1927|1926.7|19
1607975840000|2020-12-14 19:57:20|1926.9|1926.6|1927|1926.7|1927|1926.7|1926.6|1926.3|118
1607975850000|2020-12-14 19:57:30|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1926.9|1926.6|25
1607975860000|2020-12-14 19:57:40|1927.1|1926.8|1927.3|1927|1927.5|1927.2|1927.1|1926.8|39
1607975870000|2020-12-14 19:57:50|1927.2|1926.9|1927.1|1926.8|1927.3|1927|1927.1|1926.8|23
1607975880000|2020-12-14 19:58:00|1927.3|1927|1927|1926.7|1927.3|1927|1926.8|1926.5|25
1607975890000|2020-12-14 19:58:10|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1607975900000|2020-12-14 19:58:20|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|23
1607975910000|2020-12-14 19:58:30|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|114
1607975920000|2020-12-14 19:58:40|1927.3|1927|1927.6|1927.3|1927.8|1927.5|1927.3|1927|48
1607975930000|2020-12-14 19:58:50|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.1|1926.8|6
1607975940000|2020-12-14 19:59:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|89
1607975950000|2020-12-14 19:59:10|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.3|1927|74
1607975960000|2020-12-14 19:59:20|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|21
1607975970000|2020-12-14 19:59:30|1927.4|1927.1|1927.2|1926.9|1927.4|1927.1|1927.2|1926.9|8
1607975980000|2020-12-14 19:59:40|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|37
1607975990000|2020-12-14 19:59:50|||||||||557
1607976000000|2020-12-14 20:00:00|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.6|1926.3|53
1607976010000|2020-12-14 20:00:10|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.4|1926.1|9
1607976020000|2020-12-14 20:00:20|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|12
1607976030000|2020-12-14 20:00:30|1926.2|1925.9|1926|1925.7|1926.2|1925.9|1926|1925.7|29
1607976040000|2020-12-14 20:00:40|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1925.9|1925.6|17
1607976050000|2020-12-14 20:00:50|1925.9|1925.6|1925.3|1925|1925.9|1925.6|1925.1|1924.8|46
1607976060000|2020-12-14 20:01:00|1924.5|1924.2|1924.6|1924.3|1924.7|1924.4|1924.5|1924.2|23
1607976070000|2020-12-14 20:01:10|1924.7|1924.4|1925.2|1924.9|1925.2|1924.9|1924.7|1924.4|8
1607976080000|2020-12-14 20:01:20|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|32
1607976090000|2020-12-14 20:01:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|27
1607976100000|2020-12-14 20:01:40|1925.2|1924.9|1925|1924.7|1925.2|1924.9|1925|1924.7|5
1607976110000|2020-12-14 20:01:50|1925.1|1924.8|1925|1924.7|1925.2|1924.9|1925|1924.7|8
1607976120000|2020-12-14 20:02:00|1924.9|1924.6|1925.2|1924.9|1925.2|1924.9|1924.8|1924.5|185
1607976130000|2020-12-14 20:02:10|1925.4|1925.1|1925.9|1925.6|1925.9|1925.6|1925.4|1925.1|27
1607976140000|2020-12-14 20:02:20|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926.1|1925.8|42
1607976150000|2020-12-14 20:02:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|73
1607976160000|2020-12-14 20:02:40|1925.8|1925.5|1926.2|1925.9|1926.2|1925.9|1925.8|1925.5|17
1607976170000|2020-12-14 20:02:50|1926.4|1926.1|1926.4|1926.1|1926.5|1926.2|1926.4|1926.1|11
1607976180000|2020-12-14 20:03:00|1926.3|1926|1926.3|1926|1926.4|1926.1|1926.2|1925.9|32
1607976190000|2020-12-14 20:03:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|29
1607976200000|2020-12-14 20:03:20|1926.1|1925.8|1926.4|1926.1|1926.4|1926.1|1926|1925.7|50
1607976210000|2020-12-14 20:03:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|14
1607976220000|2020-12-14 20:03:40|1926.1|1925.8|1926.7|1926.4|1926.7|1926.4|1926|1925.7|40
1607976230000|2020-12-14 20:03:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|26
1607976240000|2020-12-14 20:04:00|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.2|1925.9|36
1607976250000|2020-12-14 20:04:10|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926|1925.7|4
1607976260000|2020-12-14 20:04:20|1926.6|1926.3|1926.3|1926|1926.6|1926.3|1926.1|1925.8|24
1607976270000|2020-12-14 20:04:30|1926.5|1926.2|1926.6|1926.3|1927|1926.7|1926.5|1926.2|118
1607976280000|2020-12-14 20:04:40|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.5|1926.2|37
1607976290000|2020-12-14 20:04:50|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|14
1607976300000|2020-12-14 20:05:00|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.3|1926|89
1607976310000|2020-12-14 20:05:10|1926.5|1926.2|1926.8|1926.5|1926.8|1926.5|1926.3|1926|40
1607976320000|2020-12-14 20:05:20|1926.9|1926.6|1927.7|1927.4|1927.7|1927.4|1926.9|1926.6|89
1607976330000|2020-12-14 20:05:30|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|10
1607976340000|2020-12-14 20:05:40|1927.3|1927|1927.1|1926.8|1927.3|1927|1927.1|1926.8|25
1607976350000|2020-12-14 20:05:50|1927|1926.7|1927|1926.7|1927.1|1926.8|1927|1926.7|81
1607976360000|2020-12-14 20:06:00|1927.1|1926.8|1927.1|1926.8|1927.2|1926.9|1927.1|1926.8|25
1607976370000|2020-12-14 20:06:10|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.7|1926.4|20
1607976380000|2020-12-14 20:06:20|1926.6|1926.3|1926.6|1926.3|1926.7|1926.4|1926.5|1926.2|43
1607976390000|2020-12-14 20:06:30|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|31
1607976400000|2020-12-14 20:06:40|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|7
1607976410000|2020-12-14 20:06:50|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|15
1607976420000|2020-12-14 20:07:00|1927.2|1926.9|1927.7|1927.4|1927.7|1927.4|1927.2|1926.9|29
1607976430000|2020-12-14 20:07:10|1927.8|1927.5|1928.2|1927.9|1928.3|1928|1927.8|1927.5|28
1607976440000|2020-12-14 20:07:20|1928.3|1928|1927.3|1927|1928.3|1928|1927.3|1927|618
1607976450000|2020-12-14 20:07:30|1927.2|1926.9|1927.6|1927.3|1927.6|1927.3|1927.2|1926.9|176
1607976460000|2020-12-14 20:07:40|1927.5|1927.2|1927.1|1926.8|1927.5|1927.2|1927.1|1926.8|8
1607976470000|2020-12-14 20:07:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|5
1607976480000|2020-12-14 20:08:00|1926.7|1926.4|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|17
1607976490000|2020-12-14 20:08:10|1926.6|1926.3|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|1302
1607976500000|2020-12-14 20:08:20|1926.1|1925.8|1926.1|1925.8|1926.3|1926|1926.1|1925.8|10
1607976510000|2020-12-14 20:08:30|1926|1925.7|1925.7|1925.4|1926|1925.7|1925.7|1925.4|17
1607976520000|2020-12-14 20:08:40|1925.9|1925.6|1925.8|1925.5|1926|1925.7|1925.8|1925.5|228
1607976530000|2020-12-14 20:08:50|1925.7|1925.4|1925.4|1925.1|1925.7|1925.4|1925.3|1925|19
1607976540000|2020-12-14 20:09:00|1925.7|1925.4|1925.6|1925.3|1925.8|1925.5|1925.6|1925.3|61
1607976550000|2020-12-14 20:09:10|1925.5|1925.2|1926|1925.7|1926|1925.7|1925.5|1925.2|7
1607976560000|2020-12-14 20:09:20|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|9
1607976570000|2020-12-14 20:09:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|10
1607976580000|2020-12-14 20:09:40|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.8|1925.5|6
1607976590000|2020-12-14 20:09:50|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|24
1607976600000|2020-12-14 20:10:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|3
1607976610000|2020-12-14 20:10:10|1926.3|1926|1926.7|1926.4|1926.7|1926.4|1926.3|1926|216
1607976620000|2020-12-14 20:10:20|1926.8|1926.5|1927|1926.7|1927|1926.7|1926.8|1926.5|18
1607976630000|2020-12-14 20:10:30|1927.2|1926.9|1927.3|1927|1927.5|1927.2|1927.1|1926.8|51
1607976640000|2020-12-14 20:10:40|||||||||7
1607976650000|2020-12-14 20:10:50|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.3|1927|10
1607976660000|2020-12-14 20:11:00|1927.7|1927.4|1927.4|1927.1|1927.7|1927.4|1927.4|1927.1|6
1607976670000|2020-12-14 20:11:10|1927.5|1927.2|1927.7|1927.4|1927.9|1927.6|1927.5|1927.2|7
1607976680000|2020-12-14 20:11:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|6
1607976690000|2020-12-14 20:11:30|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|8
1607976700000|2020-12-14 20:11:40|1927.6|1927.3|1927.8|1927.5|1927.8|1927.5|1927.6|1927.3|5
1607976710000|2020-12-14 20:11:50|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|12
1607976720000|2020-12-14 20:12:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|14
1607976730000|2020-12-14 20:12:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|17
1607976740000|2020-12-14 20:12:20|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|27
1607976750000|2020-12-14 20:12:30|1927.8|1927.5|1928.1|1927.8|1928.1|1927.8|1927.8|1927.5|8
1607976760000|2020-12-14 20:12:40|1928|1927.7|1928.2|1927.9|1928.4|1928.1|1928|1927.7|11
1607976770000|2020-12-14 20:12:50|1928.1|1927.8|1927.5|1927.2|1928.2|1927.9|1927.5|1927.2|26
1607976780000|2020-12-14 20:13:00|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.4|1927.1|12
1607976790000|2020-12-14 20:13:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|10
1607976800000|2020-12-14 20:13:20|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|7
1607976810000|2020-12-14 20:13:30|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|3
1607976820000|2020-12-14 20:13:40|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|19
1607976830000|2020-12-14 20:13:50|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|5
1607976840000|2020-12-14 20:14:00|1926.9|1926.6|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|14
1607976850000|2020-12-14 20:14:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|65
1607976860000|2020-12-14 20:14:20|1926.4|1926.1|1926.4|1926.1|1926.6|1926.3|1926.4|1926.1|8
1607976870000|2020-12-14 20:14:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|8
1607976880000|2020-12-14 20:14:40|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|13
1607976890000|2020-12-14 20:14:50|||||||||4
1607976900000|2020-12-14 20:15:00|1926.1|1925.8|1926.2|1925.9|1926.3|1926|1926.1|1925.8|9
1607976910000|2020-12-14 20:15:10|||||||||44
1607976920000|2020-12-14 20:15:20|1926.4|1926.1|1926.5|1926.2|1926.6|1926.3|1926.4|1926.1|14
1607976930000|2020-12-14 20:15:30|1926.6|1926.3|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|7
1607976940000|2020-12-14 20:15:40|1927|1926.7|1926.8|1926.5|1927|1926.7|1926.8|1926.5|13
1607976950000|2020-12-14 20:15:50|1926.6|1926.3|1926|1925.7|1926.6|1926.3|1926|1925.7|14
1607976960000|2020-12-14 20:16:00|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|15
1607976970000|2020-12-14 20:16:10|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.2|1924.9|5
1607976980000|2020-12-14 20:16:20|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|21
1607976990000|2020-12-14 20:16:30|1924.9|1924.6|1924.9|1924.6|1925|1924.7|1924.8|1924.5|17
1607977000000|2020-12-14 20:16:40|1925.1|1924.8|1925.3|1925|1925.3|1925|1925.1|1924.8|8
1607977010000|2020-12-14 20:16:50|1925.2|1924.9|1925|1924.7|1925.2|1924.9|1924.9|1924.6|5
1607977020000|2020-12-14 20:17:00|1925.1|1924.8|1925.6|1925.3|1925.6|1925.3|1925.1|1924.8|7
1607977030000|2020-12-14 20:17:10|1925.7|1925.4|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|16
1607977040000|2020-12-14 20:17:20|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1607977050000|2020-12-14 20:17:30|1925.8|1925.5|1925.4|1925.1|1925.8|1925.5|1925.3|1925|31
1607977060000|2020-12-14 20:17:40|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|3
1607977070000|2020-12-14 20:17:50|1925.6|1925.3|1925.7|1925.4|1925.9|1925.6|1925.6|1925.3|10
1607977080000|2020-12-14 20:18:00|1925.9|1925.6|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|43
1607977090000|2020-12-14 20:18:10|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|14
1607977100000|2020-12-14 20:18:20|1926.3|1926|1925.9|1925.6|1926.3|1926|1925.9|1925.6|17
1607977110000|2020-12-14 20:18:30|1925.8|1925.5|1926.2|1925.9|1926.2|1925.9|1925.8|1925.5|12
1607977120000|2020-12-14 20:18:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|6
1607977130000|2020-12-14 20:18:50|1926|1925.7|1925.9|1925.6|1926|1925.7|1925.8|1925.5|7
1607977140000|2020-12-14 20:19:00|1926|1925.7|1925.8|1925.5|1926|1925.7|1925.8|1925.5|27
1607977150000|2020-12-14 20:19:10|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.5|1925.2|34
1607977160000|2020-12-14 20:19:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|12
1607977170000|2020-12-14 20:19:30|1926.1|1925.8|1926.2|1925.9|1926.2|1925.9|1926.1|1925.8|16
1607977180000|2020-12-14 20:19:40|1926.3|1926|1926.1|1925.8|1926.3|1926|1926.1|1925.8|10
1607977190000|2020-12-14 20:19:50|1925.8|1925.5|1925.6|1925.3|1926.1|1925.8|1925.6|1925.3|17
1607977200000|2020-12-14 20:20:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|7
1607977210000|2020-12-14 20:20:10|1926.2|1925.9|1925.8|1925.5|1926.2|1925.9|1925.7|1925.4|21
1607977220000|2020-12-14 20:20:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1925.9|1925.6|349
1607977230000|2020-12-14 20:20:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|7
1607977240000|2020-12-14 20:20:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|38
1607977250000|2020-12-14 20:20:50|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|25
1607977260000|2020-12-14 20:21:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|112
1607977270000|2020-12-14 20:21:10|1926.3|1926|1925.9|1925.6|1926.3|1926|1925.9|1925.6|13
1607977280000|2020-12-14 20:21:20|1926.1|1925.8|1926.3|1926|1926.3|1926|1926.1|1925.8|131
1607977290000|2020-12-14 20:21:30|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|15
1607977300000|2020-12-14 20:21:40|1926|1925.7|1926.3|1926|1926.3|1926|1926|1925.7|101
1607977310000|2020-12-14 20:21:50|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|16
1607977320000|2020-12-14 20:22:00|1925.7|1925.4|1925.3|1925|1925.7|1925.4|1925.3|1925|8
1607977330000|2020-12-14 20:22:10|1925.7|1925.4|1926.2|1925.9|1926.2|1925.9|1925.7|1925.4|34
1607977340000|2020-12-14 20:22:20|1926.3|1926|1925.5|1925.2|1926.5|1926.2|1925.5|1925.2|208
1607977350000|2020-12-14 20:22:30|1925.7|1925.4|1925.8|1925.5|1925.9|1925.6|1925.7|1925.4|12
1607977360000|2020-12-14 20:22:40|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|8
1607977370000|2020-12-14 20:22:50|1926.1|1925.8|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|11
1607977380000|2020-12-14 20:23:00|1926|1925.7|1925.9|1925.6|1926.1|1925.8|1925.9|1925.6|25
1607977390000|2020-12-14 20:23:10|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.8|1925.5|46
1607977400000|2020-12-14 20:23:20|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|78
1607977410000|2020-12-14 20:23:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|13
1607977420000|2020-12-14 20:23:40|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|12
1607977430000|2020-12-14 20:23:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|10
1607977440000|2020-12-14 20:24:00|1926.4|1926.1|1926.5|1926.2|1926.6|1926.3|1926.4|1926.1|19
1607977450000|2020-12-14 20:24:10|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|17
1607977460000|2020-12-14 20:24:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926|1925.7|21
1607977470000|2020-12-14 20:24:30|1925.9|1925.6|1926.4|1926.1|1926.4|1926.1|1925.9|1925.6|23
1607977480000|2020-12-14 20:24:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|41
1607977490000|2020-12-14 20:24:50|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|9
1607977500000|2020-12-14 20:25:00|1926.8|1926.5|1926.6|1926.3|1927.1|1926.8|1926.6|1926.3|19
1607977510000|2020-12-14 20:25:10|1926.7|1926.4|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|87
1607977520000|2020-12-14 20:25:20|1926.3|1926|1927.6|1927.3|1927.6|1927.3|1926.3|1926|111
1607977530000|2020-12-14 20:25:30|1927.3|1927|1927.6|1927.3|1927.6|1927.3|1927|1926.7|21
1607977540000|2020-12-14 20:25:40|1927.4|1927.1|1927.9|1927.6|1928.2|1927.9|1927.4|1927.1|259
1607977550000|2020-12-14 20:25:50|1927.8|1927.5|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|9
1607977560000|2020-12-14 20:26:00|1927.8|1927.5|1928|1927.7|1928|1927.7|1927.6|1927.3|63
1607977570000|2020-12-14 20:26:10|1928.1|1927.8|1927.9|1927.6|1928.2|1927.9|1927.8|1927.5|30
1607977580000|2020-12-14 20:26:20|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|67
1607977590000|2020-12-14 20:26:30|1927.5|1927.2|1927.7|1927.4|1928|1927.7|1927.5|1927.2|48
1607977600000|2020-12-14 20:26:40|1927.9|1927.6|1928.2|1927.9|1928.3|1928|1927.9|1927.6|58
1607977610000|2020-12-14 20:26:50|1928.1|1927.8|1927.6|1927.3|1928.1|1927.8|1927.6|1927.3|12
1607977620000|2020-12-14 20:27:00|1927.5|1927.2|1926.6|1926.3|1927.5|1927.2|1926.6|1926.3|29
1607977630000|2020-12-14 20:27:10|1926.8|1926.5|1926.6|1926.3|1926.8|1926.5|1926.6|1926.3|30
1607977640000|2020-12-14 20:27:20|1926.5|1926.2|1926.7|1926.4|1926.7|1926.4|1926.4|1926.1|6
1607977650000|2020-12-14 20:27:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|11
1607977660000|2020-12-14 20:27:40|1927.1|1926.8|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|46
1607977670000|2020-12-14 20:27:50|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.4|1926.1|171
1607977680000|2020-12-14 20:28:00|1926.2|1925.9|1926.3|1926|1926.4|1926.1|1926.1|1925.8|11
1607977690000|2020-12-14 20:28:10|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926|1925.7|10
1607977700000|2020-12-14 20:28:20|1926.1|1925.8|1926.5|1926.2|1926.5|1926.2|1926.1|1925.8|20
1607977710000|2020-12-14 20:28:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|9
1607977720000|2020-12-14 20:28:40|1926.2|1925.9|1926|1925.7|1926.3|1926|1926|1925.7|27
1607977730000|2020-12-14 20:28:50|1925.9|1925.6|1925.6|1925.3|1926|1925.7|1925.6|1925.3|24
1607977740000|2020-12-14 20:29:00|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.5|1925.2|197
1607977750000|2020-12-14 20:29:10|1925.5|1925.2|1925.9|1925.6|1925.9|1925.6|1925.5|1925.2|8
1607977760000|2020-12-14 20:29:20|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|2
1607977770000|2020-12-14 20:29:30|1925.8|1925.5|1926|1925.7|1926|1925.7|1925.7|1925.4|7
1607977780000|2020-12-14 20:29:40|1925.7|1925.4|1925.6|1925.3|1925.8|1925.5|1925.5|1925.2|10
1607977790000|2020-12-14 20:29:50|1925.4|1925.1|1925.3|1925|1925.4|1925.1|1925.3|1925|12
1607977800000|2020-12-14 20:30:00|1925.4|1925.1|1924.9|1924.6|1925.5|1925.2|1924.9|1924.6|50
1607977810000|2020-12-14 20:30:10|1924.8|1924.5|1924.8|1924.5|1924.9|1924.6|1924.7|1924.4|33
1607977820000|2020-12-14 20:30:20|1924.7|1924.4|1924.6|1924.3|1924.8|1924.5|1924.6|1924.3|11
1607977830000|2020-12-14 20:30:30|1924.7|1924.4|1924.7|1924.4|1924.8|1924.5|1924.6|1924.3|27
1607977840000|2020-12-14 20:30:40|1924.5|1924.2|1923.9|1923.6|1924.5|1924.2|1923.8|1923.5|96
1607977850000|2020-12-14 20:30:50|1924|1923.7|1924.1|1923.8|1924.1|1923.8|1923.9|1923.6|24
1607977860000|2020-12-14 20:31:00|1924|1923.7|1923.5|1923.2|1924|1923.7|1923.4|1923.1|21
1607977870000|2020-12-14 20:31:10|1923.3|1923|1923|1922.7|1923.4|1923.1|1922.9|1922.6|67
1607977880000|2020-12-14 20:31:20|1923.1|1922.8|1923.2|1922.9|1923.4|1923.1|1923.1|1922.8|23
1607977890000|2020-12-14 20:31:30|1923.4|1923.1|1923.9|1923.6|1923.9|1923.6|1923.2|1922.9|33
1607977900000|2020-12-14 20:31:40|1923.7|1923.4|1923.6|1923.3|1923.8|1923.5|1923.4|1923.1|50
1607977910000|2020-12-14 20:31:50|1923.9|1923.6|1923.5|1923.2|1923.9|1923.6|1923.4|1923.1|41
1607977920000|2020-12-14 20:32:00|1923.6|1923.3|1923.6|1923.3|1924.2|1923.9|1923.6|1923.3|50
1607977930000|2020-12-14 20:32:10|1923.8|1923.5|1923.9|1923.6|1923.9|1923.6|1923.8|1923.5|3
1607977940000|2020-12-14 20:32:20|1924|1923.7|1924|1923.7|1924.3|1924|1924|1923.7|48
1607977950000|2020-12-14 20:32:30|1923.9|1923.6|1923.7|1923.4|1924|1923.7|1923.6|1923.3|21
1607977960000|2020-12-14 20:32:40|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|17
1607977970000|2020-12-14 20:32:50|1923.6|1923.3|1923.2|1922.9|1923.7|1923.4|1923.2|1922.9|11
1607977980000|2020-12-14 20:33:00|1923|1922.7|1923.1|1922.8|1923.2|1922.9|1922.9|1922.6|40
1607977990000|2020-12-14 20:33:10|1923|1922.7|1922.7|1922.4|1923|1922.7|1922.7|1922.4|10
1607978000000|2020-12-14 20:33:20|1922.6|1922.3|1922.2|1921.9|1922.6|1922.3|1922.2|1921.9|29
1607978010000|2020-12-14 20:33:30|1922.3|1922|1921.9|1921.6|1922.3|1922|1921.5|1921.2|57
1607978020000|2020-12-14 20:33:40|1922.1|1921.8|1921.8|1921.5|1922.1|1921.8|1921.7|1921.4|30
1607978030000|2020-12-14 20:33:50|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.5|1921.2|773
1607978040000|2020-12-14 20:34:00|1921.2|1920.9|1921.1|1920.8|1921.2|1920.9|1920.9|1920.6|219
1607978050000|2020-12-14 20:34:10|1921|1920.7|1920.1|1919.8|1921|1920.7|1920|1919.7|36
1607978060000|2020-12-14 20:34:20|1920|1919.7|1919.9|1919.6|1920.2|1919.9|1919.9|1919.6|29
1607978070000|2020-12-14 20:34:30|1919.7|1919.4|1919.8|1919.5|1920|1919.7|1919.4|1919.1|40
1607978080000|2020-12-14 20:34:40|1919.9|1919.6|1919.7|1919.4|1920.3|1920|1919.7|1919.4|8
1607978090000|2020-12-14 20:34:50|1919.6|1919.3|1920.3|1920|1920.3|1920|1919.6|1919.3|372
1607978100000|2020-12-14 20:35:00|1920.4|1920.1|1920.7|1920.4|1920.7|1920.4|1920.4|1920.1|41
1607978110000|2020-12-14 20:35:10|1921.1|1920.8|1920.8|1920.5|1921.2|1920.9|1920.8|1920.5|10
1607978120000|2020-12-14 20:35:20|1920.7|1920.4|1921.2|1920.9|1921.3|1921|1920.5|1920.2|26
1607978130000|2020-12-14 20:35:30|1921.4|1921.1|1921.4|1921.1|1921.6|1921.3|1921.3|1921|11
1607978140000|2020-12-14 20:35:40|1921.3|1921|1921.5|1921.2|1921.6|1921.3|1921.3|1921|9
1607978150000|2020-12-14 20:35:50|1921.4|1921.1|1921|1920.7|1921.4|1921.1|1920.9|1920.6|11
1607978160000|2020-12-14 20:36:00|1920.9|1920.6|1920.7|1920.4|1920.9|1920.6|1920.5|1920.2|19
1607978170000|2020-12-14 20:36:10|1920.8|1920.5|1920.6|1920.3|1920.8|1920.5|1920.4|1920.1|116
1607978180000|2020-12-14 20:36:20|1920.7|1920.4|1920.2|1919.9|1920.7|1920.4|1920.2|1919.9|379
1607978190000|2020-12-14 20:36:30|1920.3|1920|1920.8|1920.5|1920.8|1920.5|1920.2|1919.9|231
1607978200000|2020-12-14 20:36:40|1921.1|1920.8|1921.2|1920.9|1921.2|1920.9|1920.8|1920.5|15
1607978210000|2020-12-14 20:36:50|1921|1920.7|1921.1|1920.8|1921.2|1920.9|1921|1920.7|8
1607978220000|2020-12-14 20:37:00|1920.9|1920.6|1920.7|1920.4|1921|1920.7|1920.6|1920.3|8
1607978230000|2020-12-14 20:37:10|1920.8|1920.5|1920.9|1920.6|1920.9|1920.6|1920.8|1920.5|4
1607978240000|2020-12-14 20:37:20|1921|1920.7|1921.1|1920.8|1921.1|1920.8|1920.9|1920.6|7
1607978250000|2020-12-14 20:37:30|1921.2|1920.9|1921.1|1920.8|1921.5|1921.2|1921.1|1920.8|21
1607978260000|2020-12-14 20:37:40|1921.3|1921|1921|1920.7|1921.3|1921|1921|1920.7|48
1607978270000|2020-12-14 20:37:50|1920.7|1920.4|1920.1|1919.8|1920.7|1920.4|1920.1|1919.8|28
1607978280000|2020-12-14 20:38:00|1920|1919.7|1919.6|1919.3|1920|1919.7|1919.6|1919.3|11
1607978290000|2020-12-14 20:38:10|1919.8|1919.5|1919.5|1919.2|1919.8|1919.5|1919.4|1919.1|50
1607978300000|2020-12-14 20:38:20|1919.4|1919.1|1919.8|1919.5|1919.8|1919.5|1919.4|1919.1|4
1607978310000|2020-12-14 20:38:30|1920.1|1919.8|1920|1919.7|1920.1|1919.8|1919.9|1919.6|29
1607978320000|2020-12-14 20:38:40|1920.3|1920|1920.2|1919.9|1920.3|1920|1920.2|1919.9|28
1607978330000|2020-12-14 20:38:50|1920|1919.7|1919.7|1919.4|1920|1919.7|1919.7|1919.4|17
1607978340000|2020-12-14 20:39:00|1919.6|1919.3|1919.4|1919.1|1919.6|1919.3|1919.4|1919.1|27
1607978350000|2020-12-14 20:39:10|1919.1|1918.8|1919|1918.7|1919.3|1919|1919|1918.7|17
1607978360000|2020-12-14 20:39:20|1919.1|1918.8|1919.7|1919.4|1919.7|1919.4|1919.1|1918.8|134
1607978370000|2020-12-14 20:39:30|1919.6|1919.3|1919.5|1919.2|1919.8|1919.5|1919.5|1919.2|108
1607978380000|2020-12-14 20:39:40|1919.4|1919.1|1918.6|1918.3|1919.4|1919.1|1918.6|1918.3|62
1607978390000|2020-12-14 20:39:50|1918.9|1918.6|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|7
1607978400000|2020-12-14 20:40:00|1919|1918.7|1919|1918.7|1919.1|1918.8|1918.6|1918.3|11
1607978410000|2020-12-14 20:40:10|1919.1|1918.8|1918.9|1918.6|1919.4|1919.1|1918.9|1918.6|21
1607978420000|2020-12-14 20:40:20|1918.8|1918.5|1918.4|1918.1|1918.8|1918.5|1918.4|1918.1|142
1607978430000|2020-12-14 20:40:30|1918.3|1918|1918.6|1918.3|1918.8|1918.5|1918.3|1918|22
1607978440000|2020-12-14 20:40:40|1918.7|1918.4|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|19
1607978450000|2020-12-14 20:40:50|1918.4|1918.1|1918.7|1918.4|1918.7|1918.4|1918.4|1918.1|5
1607978460000|2020-12-14 20:41:00|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.2|1917.9|17
1607978470000|2020-12-14 20:41:10|1919|1918.7|1918.9|1918.6|1919.1|1918.8|1918.8|1918.5|10
1607978480000|2020-12-14 20:41:20|1919|1918.7|1919.4|1919.1|1919.4|1919.1|1919|1918.7|25
1607978490000|2020-12-14 20:41:30|1919.2|1918.9|1919.3|1919|1919.3|1919|1919|1918.7|28
1607978500000|2020-12-14 20:41:40|1919.1|1918.8|1919.2|1918.9|1919.2|1918.9|1919.1|1918.8|5
1607978510000|2020-12-14 20:41:50|1919.1|1918.8|1919.1|1918.8|1919.2|1918.9|1919.1|1918.8|11
1607978520000|2020-12-14 20:42:00|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|38
1607978530000|2020-12-14 20:42:10|1918.8|1918.5|1918.9|1918.6|1918.9|1918.6|1918.7|1918.4|43
1607978540000|2020-12-14 20:42:20|1919.1|1918.8|1919.2|1918.9|1919.2|1918.9|1919.1|1918.8|7
1607978550000|2020-12-14 20:42:30|1919.4|1919.1|1918.8|1918.5|1919.4|1919.1|1918.8|1918.5|32
1607978560000|2020-12-14 20:42:40|1918.7|1918.4|1919.1|1918.8|1919.1|1918.8|1918.7|1918.4|28
1607978570000|2020-12-14 20:42:50|1918.9|1918.6|1919.1|1918.8|1919.1|1918.8|1918.8|1918.5|53
1607978580000|2020-12-14 20:43:00|1919.2|1918.9|1919|1918.7|1919.3|1919|1918.9|1918.6|35
1607978590000|2020-12-14 20:43:10|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1919.1|1918.8|12
1607978600000|2020-12-14 20:43:20|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|10
1607978610000|2020-12-14 20:43:30|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|35
1607978620000|2020-12-14 20:43:40|1919.1|1918.8|1919|1918.7|1919.1|1918.8|1919|1918.7|16
1607978630000|2020-12-14 20:43:50|1918.9|1918.6|1918.9|1918.6|1919|1918.7|1918.8|1918.5|6
1607978640000|2020-12-14 20:44:00|1919|1918.7|1918.7|1918.4|1919|1918.7|1918.7|1918.4|16
1607978650000|2020-12-14 20:44:10|1918.8|1918.5|1918.9|1918.6|1918.9|1918.6|1918.8|1918.5|10
1607978660000|2020-12-14 20:44:20|1919|1918.7|1918.5|1918.2|1919|1918.7|1918.5|1918.2|34
1607978670000|2020-12-14 20:44:30|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.4|1918.1|8
1607978680000|2020-12-14 20:44:40|1918.5|1918.2|1918.6|1918.3|1918.7|1918.4|1918.5|1918.2|49
1607978690000|2020-12-14 20:44:50|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.3|1918|14
1607978700000|2020-12-14 20:45:00|1918.3|1918|1918.2|1917.9|1918.5|1918.2|1918.2|1917.9|87
1607978710000|2020-12-14 20:45:10|1917.8|1917.5|1917.5|1917.2|1917.8|1917.5|1917.2|1916.9|53
1607978720000|2020-12-14 20:45:20|1917.3|1917|1917.2|1916.9|1917.5|1917.2|1917.2|1916.9|30
1607978730000|2020-12-14 20:45:30|1917.3|1917|1917.4|1917.1|1917.4|1917.1|1917.1|1916.8|179
1607978740000|2020-12-14 20:45:40|1917.5|1917.2|1918.9|1918.6|1918.9|1918.6|1917.3|1917|51
1607978750000|2020-12-14 20:45:50|1919|1918.7|1918.7|1918.4|1919.2|1918.9|1918.7|1918.4|41
1607978760000|2020-12-14 20:46:00|1918.6|1918.3|1918.9|1918.6|1919|1918.7|1918.5|1918.2|20
1607978770000|2020-12-14 20:46:10|1918.8|1918.5|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|9
1607978780000|2020-12-14 20:46:20|1918.5|1918.2|1919.2|1918.9|1919.2|1918.9|1918.5|1918.2|23
1607978790000|2020-12-14 20:46:30|1919.3|1919|1919.9|1919.6|1919.9|1919.6|1919.3|1919|50
1607978800000|2020-12-14 20:46:40|1919.8|1919.5|1919|1918.7|1919.8|1919.5|1918.8|1918.5|40
1607978810000|2020-12-14 20:46:50|1919.1|1918.8|1919.3|1919|1919.4|1919.1|1919.1|1918.8|8
1607978820000|2020-12-14 20:47:00|1919.4|1919.1|1919|1918.7|1919.4|1919.1|1918.8|1918.5|18
1607978830000|2020-12-14 20:47:10|1918.9|1918.6|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|5
1607978840000|2020-12-14 20:47:20|1919.2|1918.9|1919.4|1919.1|1919.4|1919.1|1919.2|1918.9|36
1607978850000|2020-12-14 20:47:30|1919.3|1919|1919.8|1919.5|1919.9|1919.6|1919.3|1919|70
1607978860000|2020-12-14 20:47:40|1919.6|1919.3|1919.5|1919.2|1919.7|1919.4|1919.4|1919.1|55
1607978870000|2020-12-14 20:47:50|1919.4|1919.1|1918.8|1918.5|1919.4|1919.1|1918.8|1918.5|18
1607978880000|2020-12-14 20:48:00|1918.6|1918.3|1918|1917.7|1918.7|1918.4|1918|1917.7|56
1607978890000|2020-12-14 20:48:10|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918|1917.7|61
1607978900000|2020-12-14 20:48:20|1918.5|1918.2|1918.4|1918.1|1918.7|1918.4|1918.4|1918.1|33
1607978910000|2020-12-14 20:48:30|1918.3|1918|1918.4|1918.1|1918.4|1918.1|1918.3|1918|57
1607978920000|2020-12-14 20:48:40|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|9
1607978930000|2020-12-14 20:48:50|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.6|1918.3|425
1607978940000|2020-12-14 20:49:00|1919|1918.7|1919|1918.7|1919|1918.7|1918.7|1918.4|54
1607978950000|2020-12-14 20:49:10|1918.9|1918.6|1919.1|1918.8|1919.1|1918.8|1918.7|1918.4|39
1607978960000|2020-12-14 20:49:20|1919.2|1918.9|1921|1920.7|1921|1920.7|1919.2|1918.9|62
1607978970000|2020-12-14 20:49:30|1921.2|1920.9|1922.5|1922.2|1922.5|1922.2|1921|1920.7|146
1607978980000|2020-12-14 20:49:40|1922.3|1922|1921.2|1920.9|1922.3|1922|1921|1920.7|82
1607978990000|2020-12-14 20:49:50|1921.6|1921.3|1921.4|1921.1|1921.6|1921.3|1921.3|1921|97
1607979000000|2020-12-14 20:50:00|1921.1|1920.8|1920.6|1920.3|1921.1|1920.8|1919.8|1919.5|136
1607979010000|2020-12-14 20:50:10|1920.7|1920.4|1919.1|1918.8|1920.7|1920.4|1918.9|1918.6|66
1607979020000|2020-12-14 20:50:20|1918.8|1918.5|1918.9|1918.6|1919.3|1919|1918.8|1918.5|75
1607979030000|2020-12-14 20:50:30|1918.5|1918.2|1917.7|1917.4|1918.5|1918.2|1917.7|1917.4|36
1607979040000|2020-12-14 20:50:40|1917.5|1917.2|1917.5|1917.2|1917.6|1917.3|1917.1|1916.8|94
1607979050000|2020-12-14 20:50:50|1917.6|1917.3|1917.3|1917|1918|1917.7|1917.3|1917|254
1607979060000|2020-12-14 20:51:00|1917.2|1916.9|1917|1916.7|1917.3|1917|1916.9|1916.6|121
1607979070000|2020-12-14 20:51:10|1916.9|1916.6|1916.9|1916.6|1917.2|1916.9|1916.6|1916.3|43
1607979080000|2020-12-14 20:51:20|1917.1|1916.8|1917.2|1916.9|1917.3|1917|1916.9|1916.6|40
1607979090000|2020-12-14 20:51:30|1917|1916.7|1917.1|1916.8|1917.3|1917|1917|1916.7|36
1607979100000|2020-12-14 20:51:40|1917.3|1917|1917.6|1917.3|1918|1917.7|1917.3|1917|72
1607979110000|2020-12-14 20:51:50|1917.5|1917.2|1918.5|1918.2|1918.5|1918.2|1917.5|1917.2|74
1607979120000|2020-12-14 20:52:00|1918.6|1918.3|1918.9|1918.6|1918.9|1918.6|1918.4|1918.1|46
1607979130000|2020-12-14 20:52:10|1918.8|1918.5|1919.5|1919.2|1919.5|1919.2|1918.8|1918.5|42
1607979140000|2020-12-14 20:52:20|1919.6|1919.3|1919.6|1919.3|1919.7|1919.4|1919.4|1919.1|50
1607979150000|2020-12-14 20:52:30|1919.5|1919.2|1919.1|1918.8|1919.6|1919.3|1919|1918.7|50
1607979160000|2020-12-14 20:52:40|1919.3|1919|1919.3|1919|1919.3|1919|1919.1|1918.8|19
1607979170000|2020-12-14 20:52:50|1919.2|1918.9|1919.4|1919.1|1919.4|1919.1|1919.2|1918.9|65
1607979180000|2020-12-14 20:53:00|1919.3|1919|1919.8|1919.5|1920.1|1919.8|1919.3|1919|99
1607979190000|2020-12-14 20:53:10|1919.9|1919.6|1920.1|1919.8|1920.1|1919.8|1919.9|1919.6|26
1607979200000|2020-12-14 20:53:20|1920|1919.7|1919.9|1919.6|1920.1|1919.8|1919.9|1919.6|35
1607979210000|2020-12-14 20:53:30|1919.7|1919.4|1919.1|1918.8|1919.8|1919.5|1919|1918.7|109
1607979220000|2020-12-14 20:53:40|1919.2|1918.9|1919.8|1919.5|1919.8|1919.5|1919.1|1918.8|21
1607979230000|2020-12-14 20:53:50|1919.9|1919.6|1919.9|1919.6|1920|1919.7|1919.8|1919.5|53
1607979240000|2020-12-14 20:54:00|1919.8|1919.5|1919.9|1919.6|1919.9|1919.6|1919.7|1919.4|30
1607979250000|2020-12-14 20:54:10|1919.8|1919.5|1919.6|1919.3|1919.8|1919.5|1919.5|1919.2|22
1607979260000|2020-12-14 20:54:20|1919.4|1919.1|1919.6|1919.3|1919.7|1919.4|1919.4|1919.1|38
1607979270000|2020-12-14 20:54:30|1919.5|1919.2|1919.4|1919.1|1919.6|1919.3|1919.4|1919.1|16
1607979280000|2020-12-14 20:54:40|1919.5|1919.2|1919.7|1919.4|1919.7|1919.4|1919.3|1919|34
1607979290000|2020-12-14 20:54:50|1919.5|1919.2|1919.1|1918.8|1919.5|1919.2|1919.1|1918.8|61
1607979300000|2020-12-14 20:55:00|1919.2|1918.9|1918.8|1918.5|1919.3|1919|1918.7|1918.4|133
1607979310000|2020-12-14 20:55:10|1918.9|1918.6|1918.3|1918|1918.9|1918.6|1918.3|1918|127
1607979320000|2020-12-14 20:55:20|1918.1|1917.8|1917.9|1917.6|1918.4|1918.1|1917.8|1917.5|97
1607979330000|2020-12-14 20:55:30|1918|1917.7|1917.3|1917|1918|1917.7|1917|1916.7|110
1607979340000|2020-12-14 20:55:40|1917.4|1917.1|1917.1|1916.8|1917.4|1917.1|1917|1916.7|42
1607979350000|2020-12-14 20:55:50|1917.2|1916.9|1916.8|1916.5|1917.2|1916.9|1916.8|1916.5|345
1607979360000|2020-12-14 20:56:00|1916.7|1916.4|1915.9|1915.6|1916.7|1916.4|1915.9|1915.6|63
1607979370000|2020-12-14 20:56:10|1915.8|1915.5|1916.9|1916.6|1916.9|1916.6|1915.8|1915.5|39
1607979380000|2020-12-14 20:56:20|1916.5|1916.2|1916.6|1916.3|1916.7|1916.4|1916.4|1916.1|42
1607979390000|2020-12-14 20:56:30|1916.4|1916.1|1916|1915.7|1916.4|1916.1|1915.5|1915.2|77
1607979400000|2020-12-14 20:56:40|1916.1|1915.8|1915.6|1915.3|1916.1|1915.8|1915.5|1915.2|48
1607979410000|2020-12-14 20:56:50|1915.7|1915.4|1915.5|1915.2|1915.8|1915.5|1915.5|1915.2|85
1607979420000|2020-12-14 20:57:00|1915.4|1915.1|1915.3|1915|1915.5|1915.2|1915|1914.7|113
1607979430000|2020-12-14 20:57:10|1915.6|1915.3|1914.9|1914.6|1915.8|1915.5|1914.9|1914.6|58
1607979440000|2020-12-14 20:57:20|1914.8|1914.5|1914.6|1914.3|1914.9|1914.6|1914.6|1914.3|69
1607979450000|2020-12-14 20:57:30|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|291
1607979460000|2020-12-14 20:57:40|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.6|1914.3|96
1607979470000|2020-12-14 20:57:50|1914.9|1914.6|1915|1914.7|1915.2|1914.9|1914.9|1914.6|44
1607979480000|2020-12-14 20:58:00|1914.9|1914.6|1916.2|1915.9|1916.9|1916.6|1914.9|1914.6|289
1607979490000|2020-12-14 20:58:10|1916.1|1915.8|1916.7|1916.4|1916.8|1916.5|1915.8|1915.5|80
1607979500000|2020-12-14 20:58:20|1916.8|1916.5|1917.4|1917.1|1917.4|1917.1|1916.5|1916.2|86
1607979510000|2020-12-14 20:58:30|1917.3|1917|1916.8|1916.5|1917.4|1917.1|1916.6|1916.3|69
1607979520000|2020-12-14 20:58:40|1917.1|1916.8|1916.8|1916.5|1917.1|1916.8|1916.5|1916.2|73
1607979530000|2020-12-14 20:58:50|1916.9|1916.6|1917.5|1917.2|1917.5|1917.2|1916.9|1916.6|146
1607979540000|2020-12-14 20:59:00|1917.6|1917.3|1916.1|1915.8|1917.8|1917.5|1916.1|1915.8|231
1607979550000|2020-12-14 20:59:10|1916|1915.7|1915.1|1914.8|1916.1|1915.8|1914.9|1914.6|198
1607979560000|2020-12-14 20:59:20|1915|1914.7|1914.7|1914.4|1915|1914.7|1914.2|1913.9|264
1607979570000|2020-12-14 20:59:30|1914.8|1914.5|1916.3|1916|1916.4|1916.1|1914.8|1914.5|383
1607979580000|2020-12-14 20:59:40|1916.5|1916.2|1915.1|1914.8|1916.7|1916.4|1915.1|1914.8|506
1607979590000|2020-12-14 20:59:50|1915|1914.7|1913.3|1913|1915.6|1915.3|1913.3|1913|1597
1607979600000|2020-12-14 21:00:00|1913.2|1912.9|1916.4|1916.1|1916.7|1916.4|1913.2|1912.9|1572
1607979610000|2020-12-14 21:00:10|1916.1|1915.8|1915.5|1915.2|1916.9|1916.6|1915.4|1915.1|87
1607979620000|2020-12-14 21:00:20|1915.7|1915.4|1916.8|1916.5|1916.8|1916.5|1915.5|1915.2|33
1607979630000|2020-12-14 21:00:30|1916.7|1916.4|1916.5|1916.2|1917.3|1917|1916.5|1916.2|54
1607979640000|2020-12-14 21:00:40|1916.2|1915.9|1916.4|1916.1|1916.4|1916.1|1915.9|1915.6|17
1607979650000|2020-12-14 21:00:50|1916.1|1915.8|1916|1915.7|1916.3|1916|1915.8|1915.5|63
1607979660000|2020-12-14 21:01:00|1916.2|1915.9|1915.4|1915.1|1916.2|1915.9|1915.2|1914.9|64
1607979670000|2020-12-14 21:01:10|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|67
1607979680000|2020-12-14 21:01:20|1915.7|1915.4|1915|1914.7|1915.7|1915.4|1915|1914.7|51
1607979690000|2020-12-14 21:01:30|1915.2|1914.9|1915.1|1914.8|1915.3|1915|1915|1914.7|66
1607979700000|2020-12-14 21:01:40|1915.2|1914.9|1915.1|1914.8|1915.2|1914.9|1915|1914.7|24
1607979710000|2020-12-14 21:01:50|1915.2|1914.9|1915.5|1915.2|1915.5|1915.2|1915.1|1914.8|31
1607979720000|2020-12-14 21:02:00|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|13
1607979730000|2020-12-14 21:02:10|1915.3|1915|1915.1|1914.8|1915.3|1915|1915|1914.7|215
1607979740000|2020-12-14 21:02:20|1915.4|1915.1|1914.9|1914.6|1915.4|1915.1|1914.9|1914.6|94
1607979750000|2020-12-14 21:02:30|1915|1914.7|1914.9|1914.6|1915.2|1914.9|1914.9|1914.6|19
1607979760000|2020-12-14 21:02:40|1915|1914.7|1915.1|1914.8|1915.1|1914.8|1914.9|1914.6|20
1607979770000|2020-12-14 21:02:50|1915|1914.7|1914.9|1914.6|1915.4|1915.1|1914.8|1914.5|118
1607979780000|2020-12-14 21:03:00|1914.7|1914.4|1914.2|1913.9|1914.7|1914.4|1914.1|1913.8|17
1607979790000|2020-12-14 21:03:10|1914.1|1913.8|1914.3|1914|1914.8|1914.5|1914.1|1913.8|14
1607979800000|2020-12-14 21:03:20|1914.4|1914.1|1914.6|1914.3|1914.6|1914.3|1914.3|1914|7
1607979810000|2020-12-14 21:03:30|1914.7|1914.4|1914.5|1914.2|1915.3|1915|1914.4|1914.1|110
1607979820000|2020-12-14 21:03:40|1914.6|1914.3|1914.5|1914.2|1914.6|1914.3|1914.5|1914.2|7
1607979830000|2020-12-14 21:03:50|1914.6|1914.3|1914.7|1914.4|1915|1914.7|1914.3|1914|64
1607979840000|2020-12-14 21:04:00|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|5
1607979850000|2020-12-14 21:04:10|1914.5|1914.2|1914.7|1914.4|1914.9|1914.6|1914.4|1914.1|10
1607979860000|2020-12-14 21:04:20|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.7|1914.4|8
1607979870000|2020-12-14 21:04:30|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|7
1607979880000|2020-12-14 21:04:40|1915.3|1915|1915.8|1915.5|1916.4|1916.1|1915.3|1915|148
1607979890000|2020-12-14 21:04:50|1916|1915.7|1916.3|1916|1916.3|1916|1915.8|1915.5|93
1607979900000|2020-12-14 21:05:00|1916|1915.7|1916.7|1916.4|1916.7|1916.4|1916|1915.7|14
1607979910000|2020-12-14 21:05:10|1917.1|1916.8|1916.8|1916.5|1917.2|1916.9|1916.8|1916.5|63
1607979920000|2020-12-14 21:05:20|1916.7|1916.4|1916.2|1915.9|1917|1916.7|1916.1|1915.8|13
1607979930000|2020-12-14 21:05:30|1916.1|1915.8|1916.2|1915.9|1916.2|1915.9|1915.6|1915.3|10
1607979940000|2020-12-14 21:05:40|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|2
1607979950000|2020-12-14 21:05:50|1916.2|1915.9|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|4
1607979960000|2020-12-14 21:06:00|1915.8|1915.5|1915.7|1915.4|1915.8|1915.5|1915.7|1915.4|4
1607979970000|2020-12-14 21:06:10|1915.9|1915.6|1915.8|1915.5|1916.1|1915.8|1915.8|1915.5|7
1607979980000|2020-12-14 21:06:20|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1915.5|1915.2|3
1607979990000|2020-12-14 21:06:30|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.6|1915.3|25
1607980000000|2020-12-14 21:06:40|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1607980010000|2020-12-14 21:06:50|1915.8|1915.5|1915.5|1915.2|1915.9|1915.6|1915.5|1915.2|8
1607980020000|2020-12-14 21:07:00|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1914.8|1914.5|7
1607980030000|2020-12-14 21:07:10|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|12
1607980040000|2020-12-14 21:07:20|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|2
1607980050000|2020-12-14 21:07:30|1915.1|1914.8|1915.3|1915|1915.4|1915.1|1915.1|1914.8|43
1607980060000|2020-12-14 21:07:40|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|281
1607980070000|2020-12-14 21:07:50|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1915|1914.7|4
1607980080000|2020-12-14 21:08:00|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1
1607980090000|2020-12-14 21:08:10|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|4
1607980120000|2020-12-14 21:08:40|1914.7|1914.4|1914.9|1914.6|1914.9|1914.6|1914.7|1914.4|4
1607980130000|2020-12-14 21:08:50|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|15
1607980140000|2020-12-14 21:09:00|1915.2|1914.9|1915.1|1914.8|1915.2|1914.9|1915.1|1914.8|5
1607980150000|2020-12-14 21:09:10|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|2
1607980160000|2020-12-14 21:09:20|1915.1|1914.8|1914.9|1914.6|1915.1|1914.8|1914.9|1914.6|59
1607980170000|2020-12-14 21:09:30|1914.6|1914.3|1914.9|1914.6|1914.9|1914.6|1914.6|1914.3|2
1607980190000|2020-12-14 21:09:50|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|6
1607980200000|2020-12-14 21:10:00|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|8
1607980210000|2020-12-14 21:10:10|1914.7|1914.4|1915|1914.7|1915|1914.7|1914.7|1914.4|9
1607980220000|2020-12-14 21:10:20|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|6
1607980230000|2020-12-14 21:10:30|1915.3|1915|1915.2|1914.9|1915.3|1915|1915.2|1914.9|9
1607980240000|2020-12-14 21:10:40|1915.1|1914.8|1914.8|1914.5|1915.1|1914.8|1914.8|1914.5|6
1607980250000|2020-12-14 21:10:50|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|9
1607980260000|2020-12-14 21:11:00|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1
1607980270000|2020-12-14 21:11:10|||||||||25
1607980280000|2020-12-14 21:11:20|1914.8|1914.5|1915|1914.7|1915|1914.7|1914.6|1914.3|9
1607980300000|2020-12-14 21:11:40|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1607980310000|2020-12-14 21:11:50|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|7
1607980320000|2020-12-14 21:12:00|1915|1914.7|1915|1914.7|1915.2|1914.9|1915|1914.7|56
1607980330000|2020-12-14 21:12:10|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|3
1607980340000|2020-12-14 21:12:20|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|3
1607980350000|2020-12-14 21:12:30|1915.1|1914.8|1915.3|1915|1915.3|1915|1915.1|1914.8|10
1607980370000|2020-12-14 21:12:50|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|2
1607980380000|2020-12-14 21:13:00|1915.3|1915|1915.4|1915.1|1915.4|1915.1|1915.3|1915|107
1607980390000|2020-12-14 21:13:10|1915.5|1915.2|1915.8|1915.5|1915.8|1915.5|1915.5|1915.2|2
1607980400000|2020-12-14 21:13:20|1915.9|1915.6|1915.9|1915.6|1916|1915.7|1915.9|1915.6|7
1607980410000|2020-12-14 21:13:30|1916.2|1915.9|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|106
1607980420000|2020-12-14 21:13:40|1916.7|1916.4|1916.1|1915.8|1916.7|1916.4|1916.1|1915.8|9
1607980430000|2020-12-14 21:13:50|1916.2|1915.9|1916.5|1916.2|1916.5|1916.2|1916.2|1915.9|86
1607980440000|2020-12-14 21:14:00|1916.8|1916.5|1915.6|1915.3|1917|1916.7|1915.6|1915.3|328
1607980450000|2020-12-14 21:14:10|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|3
1607980460000|2020-12-14 21:14:20|1914.9|1914.6|1915.3|1915|1915.3|1915|1914.9|1914.6|9
1607980470000|2020-12-14 21:14:30|1915.4|1915.1|1915.3|1915|1915.4|1915.1|1915.3|1915|14
1607980480000|2020-12-14 21:14:40|1915|1914.7|1915.3|1915|1915.4|1915.1|1915|1914.7|18
1607980490000|2020-12-14 21:14:50|1915.2|1914.9|1915.8|1915|1915.9|1915.1|1914.9|1914.6|53
1607980500000|2020-12-14 21:15:00|1915.7|1914.9|1915.8|1915|1915.8|1915|1915.5|1914.7|1
1607980510000|2020-12-14 21:15:10|1915.9|1915.1|1915.8|1915|1915.9|1915.1|1915.8|1915|0
1607980540000|2020-12-14 21:15:40|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607980550000|2020-12-14 21:15:50|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607980600000|2020-12-14 21:16:40|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607980620000|2020-12-14 21:17:00|1916|1915.2|1916.1|1915.3|1916.1|1915.3|1916|1915.2|0
1607980630000|2020-12-14 21:17:10|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607980640000|2020-12-14 21:17:20|1916.1|1915.3|1916.2|1915.4|1916.3|1915.5|1916.1|1915.3|0
1607980650000|2020-12-14 21:17:30|1916.1|1915.3|1916.1|1915.3|1916.1|1915.3|1916.1|1915.3|0
1607980660000|2020-12-14 21:17:40|1916.2|1915.4|1916.2|1915.4|1916.2|1915.4|1916.2|1915.4|0
1607980670000|2020-12-14 21:17:50|1916.1|1915.3|1916.2|1915.4|1916.2|1915.4|1916.1|1915.3|0
1607980680000|2020-12-14 21:18:00|1916.1|1915.3|1916|1915.2|1916.1|1915.3|1916|1915.2|0
1607980690000|2020-12-14 21:18:10|1916.1|1915.3|1916.1|1915.3|1916.1|1915.3|1916|1915.2|0
1607980700000|2020-12-14 21:18:20|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607980740000|2020-12-14 21:19:00|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607980750000|2020-12-14 21:19:10|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607980840000|2020-12-14 21:20:40|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607980890000|2020-12-14 21:21:30|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607981030000|2020-12-14 21:23:50|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607981070000|2020-12-14 21:24:30|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607981230000|2020-12-14 21:27:10|1915.9|1915.1|1916|1915.2|1916|1915.2|1915.9|1915.1|0
1607981240000|2020-12-14 21:27:20|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607981250000|2020-12-14 21:27:30|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607981300000|2020-12-14 21:28:20|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607981310000|2020-12-14 21:28:30|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607981320000|2020-12-14 21:28:40|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607981350000|2020-12-14 21:29:10|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607981360000|2020-12-14 21:29:20|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607981400000|2020-12-14 21:30:00|1916|1915.2|1915.2|1914.9|1916|1915.2|1914.8|1914.5|7
1607981410000|2020-12-14 21:30:10|1915|1914.7|1914.6|1914.3|1915.2|1914.9|1914.6|1914.3|7
1607981420000|2020-12-14 21:30:20|1914.7|1914.4|1915|1914.7|1915|1914.7|1914.7|1914.4|6
1607981430000|2020-12-14 21:30:30|1914.5|1914.2|1914.7|1914.4|1914.9|1914.6|1914.3|1914|15
1607981440000|2020-12-14 21:30:40|1914.5|1914.2|1915.2|1914.9|1915.2|1914.9|1914.5|1914.2|8
1607981450000|2020-12-14 21:30:50|1914.9|1914.6|1914.8|1914.5|1914.9|1914.6|1914.8|1914.5|12
1607981460000|2020-12-14 21:31:00|1914.7|1914.4|1915|1914.7|1915.4|1915.1|1914.7|1914.4|17
1607981480000|2020-12-14 21:31:20|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1915.1|1914.8|8
1607981490000|2020-12-14 21:31:30|1915.3|1915|1915.5|1915.2|1915.5|1915.2|1915.3|1915|4
1607981500000|2020-12-14 21:31:40|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|6
1607981510000|2020-12-14 21:31:50|1915.5|1915.2|1915.7|1915.4|1915.7|1915.4|1915.5|1915.2|26
1607981520000|2020-12-14 21:32:00|1915.8|1915.5|1915.6|1915.3|1915.8|1915.5|1915.6|1915.3|10
1607981530000|2020-12-14 21:32:10|1915.7|1915.4|1915.4|1915.1|1915.7|1915.4|1915.3|1915|7
1607981540000|2020-12-14 21:32:20|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|6
1607981550000|2020-12-14 21:32:30|1915.1|1914.8|1915|1914.7|1915.1|1914.8|1915|1914.7|4
1607981560000|2020-12-14 21:32:40|1915.3|1915|1915|1914.7|1915.3|1915|1915|1914.7|3
1607981570000|2020-12-14 21:32:50|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1607981640000|2020-12-14 21:34:00|1915.8|1915.5|1915.9|1915.6|1915.9|1915.6|1915.8|1915.5|2
1607981660000|2020-12-14 21:34:20|1915.8|1915.5|1915.5|1915.2|1915.8|1915.5|1915.5|1915.2|5
1607981700000|2020-12-14 21:35:00|1915.2|1914.9|1915|1914.7|1915.2|1914.9|1915|1914.7|4
1607981710000|2020-12-14 21:35:10|1914|1913.7|1914.6|1914.3|1914.6|1914.3|1914|1913.7|40
1607981720000|2020-12-14 21:35:20|1915.3|1915|1914.6|1914.3|1915.3|1915|1914.6|1914.3|5
1607981750000|2020-12-14 21:35:50|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|2
1607981800000|2020-12-14 21:36:40|1914.3|1914|1914.3|1914|1914.3|1914|1914.3|1914|2
1607981810000|2020-12-14 21:36:50|||||||||1
1607981820000|2020-12-14 21:37:00|1914.5|1914.2|1914.4|1914.1|1914.5|1914.2|1914.4|1914.1|3
1607981830000|2020-12-14 21:37:10|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|2
1607981840000|2020-12-14 21:37:20|1914|1913.7|1914|1913.7|1914|1913.7|1913.9|1913.6|3
1607981900000|2020-12-14 21:38:20|||||||||25
1607981920000|2020-12-14 21:38:40|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|5
1607981930000|2020-12-14 21:38:50|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.3|1914|2
1607981950000|2020-12-14 21:39:10|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|2
1607981970000|2020-12-14 21:39:30|1914.3|1914|1914.3|1914|1914.3|1914|1914.3|1914|4
1607981990000|2020-12-14 21:39:50|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|3
1607982000000|2020-12-14 21:40:00|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1
1607982010000|2020-12-14 21:40:10|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|2
1607982030000|2020-12-14 21:40:30|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1
1607982040000|2020-12-14 21:40:40|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|2
1607982050000|2020-12-14 21:40:50|1914.1|1913.8|1913.9|1913.6|1914.1|1913.8|1913.9|1913.6|3
1607982110000|2020-12-14 21:41:50|||||||||4
1607982140000|2020-12-14 21:42:20|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1
1607982150000|2020-12-14 21:42:30|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1
1607982170000|2020-12-14 21:42:50|||||||||1
1607982180000|2020-12-14 21:43:00|||||||||150
1607982190000|2020-12-14 21:43:10|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1
1607982220000|2020-12-14 21:43:40|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|2
1607982240000|2020-12-14 21:44:00|||||||||1
1607982270000|2020-12-14 21:44:30|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.7|1913.4|8
1607982300000|2020-12-14 21:45:00|||||||||1
1607982310000|2020-12-14 21:45:10|||||||||1
1607982330000|2020-12-14 21:45:30|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|2
1607982370000|2020-12-14 21:46:10|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1
1607982380000|2020-12-14 21:46:20|||||||||2
1607982400000|2020-12-14 21:46:40|1913.7|1913.4|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|2
1607982490000|2020-12-14 21:48:10|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1
1607982500000|2020-12-14 21:48:20|1913.5|1913.2|1913.6|1913.3|1913.6|1913.3|1913.5|1913.2|4
1607982510000|2020-12-14 21:48:30|||||||||1
1607982520000|2020-12-14 21:48:40|1913.3|1913|1913.3|1913|1913.3|1913|1913.3|1913|1
1607982530000|2020-12-14 21:48:50|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|4
1607982560000|2020-12-14 21:49:20|||||||||6
1607982600000|2020-12-14 21:50:00|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.7|1913.4|4
1607982650000|2020-12-14 21:50:50|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1913.8|1913.5|1
1607982660000|2020-12-14 21:51:00|||||||||5
1607982670000|2020-12-14 21:51:10|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|1913.7|1913.4|4
1607982700000|2020-12-14 21:51:40|||||||||1
1607982710000|2020-12-14 21:51:50|1913.9|1913.6|1913.8|1913.5|1913.9|1913.6|1913.8|1913.5|4
1607982720000|2020-12-14 21:52:00|||||||||1
1607982740000|2020-12-14 21:52:20|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|5
1607982760000|2020-12-14 21:52:40|1914.1|1913.8|1913.9|1913.6|1914.1|1913.8|1913.9|1913.6|20
1607982770000|2020-12-14 21:52:50|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|5
1607982780000|2020-12-14 21:53:00|||||||||1
1607982790000|2020-12-14 21:53:10|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|4
1607982800000|2020-12-14 21:53:20|1914.2|1913.9|1914.3|1914|1914.3|1914|1914.2|1913.9|2
1607982810000|2020-12-14 21:53:30|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|2
1607982830000|2020-12-14 21:53:50|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1
1607982840000|2020-12-14 21:54:00|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|5
1607982870000|2020-12-14 21:54:30|1914.4|1914.1|1914.3|1914|1914.4|1914.1|1914.3|1914|6
1607982880000|2020-12-14 21:54:40|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1
1607982900000|2020-12-14 21:55:00|1914.3|1914|1914.3|1914|1914.3|1914|1914.3|1914|1
1607982920000|2020-12-14 21:55:20|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1
1607982940000|2020-12-14 21:55:40|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|1914.1|1913.8|3
1607982980000|2020-12-14 21:56:20|||||||||2
1607982990000|2020-12-14 21:56:30|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|2
1607983020000|2020-12-14 21:57:00|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|5
1607983040000|2020-12-14 21:57:20|1914|1913.7|1914|1913.7|1914|1913.7|1914|1913.7|10
1607983050000|2020-12-14 21:57:30|||||||||2
1607983060000|2020-12-14 21:57:40|1913.8|1913.5|1913.9|1913.6|1913.9|1913.6|1913.8|1913.5|2
1607983070000|2020-12-14 21:57:50|||||||||1
1607983090000|2020-12-14 21:58:10|||||||||5
1607983110000|2020-12-14 21:58:30|||||||||1
1607983120000|2020-12-14 21:58:40|1914.1|1913.8|1914.5|1914.2|1914.5|1914.2|1914.1|1913.8|20
1607983130000|2020-12-14 21:58:50|||||||||8
1607983160000|2020-12-14 21:59:20|1914.6|1914.3|1915.2|1914.9|1915.2|1914.9|1914.6|1914.3|19
1607983170000|2020-12-14 21:59:30|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|3
1607983180000|2020-12-14 21:59:40|1915.2|1914.9|1915.6|1915.3|1915.7|1915.4|1915.2|1914.9|19
1607983190000|2020-12-14 21:59:50|1916.1|1915.8|1915.9|1915.1|1916.3|1916|1915.9|1915.1|8
1607983200000|2020-12-14 22:00:00|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|19
1607983210000|2020-12-14 22:00:10|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607983230000|2020-12-14 22:00:30|1916|1915.2|1916|1915.2|1916|1915.2|1916|1915.2|0
1607983330000|2020-12-14 22:02:10|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607983400000|2020-12-14 22:03:20|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607983580000|2020-12-14 22:06:20|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607983590000|2020-12-14 22:06:30|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607983620000|2020-12-14 22:07:00|1915.5|1914.7|1915.6|1914.8|1915.6|1914.8|1915.5|1914.7|0
1607983670000|2020-12-14 22:07:50|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607983690000|2020-12-14 22:08:10|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607983700000|2020-12-14 22:08:20|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607983720000|2020-12-14 22:08:40|1915.6|1914.8|1915.6|1914.8|1915.7|1914.9|1915.6|1914.8|0
1607983740000|2020-12-14 22:09:00|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607983750000|2020-12-14 22:09:10|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607983860000|2020-12-14 22:11:00|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607983870000|2020-12-14 22:11:10|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607983940000|2020-12-14 22:12:20|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607984240000|2020-12-14 22:17:20|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607984280000|2020-12-14 22:18:00|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607984380000|2020-12-14 22:19:40|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607984400000|2020-12-14 22:20:00|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607984410000|2020-12-14 22:20:10|1915.6|1914.8|1915.6|1914.8|1915.7|1914.9|1915.6|1914.8|0
1607984450000|2020-12-14 22:20:50|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|0
1607984560000|2020-12-14 22:22:40|1915.5|1914.7|1915.4|1914.6|1915.5|1914.7|1915.4|1914.6|0
1607984590000|2020-12-14 22:23:10|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607984660000|2020-12-14 22:24:20|1915.6|1914.8|1915.8|1915|1915.8|1915|1915.6|1914.8|0
1607984670000|2020-12-14 22:24:30|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607984700000|2020-12-14 22:25:00|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607984730000|2020-12-14 22:25:30|1915.6|1914.8|1915.7|1914.9|1915.7|1914.9|1915.5|1914.7|0
1607984790000|2020-12-14 22:26:30|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607984940000|2020-12-14 22:29:00|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607985010000|2020-12-14 22:30:10|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607985190000|2020-12-14 22:33:10|1915.7|1914.9|1915.8|1915|1915.8|1915|1915.7|1914.9|0
1607985280000|2020-12-14 22:34:40|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607985310000|2020-12-14 22:35:10|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607985330000|2020-12-14 22:35:30|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607985380000|2020-12-14 22:36:20|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607985410000|2020-12-14 22:36:50|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607985430000|2020-12-14 22:37:10|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|1915.6|1914.8|0
1607985610000|2020-12-14 22:40:10|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607985650000|2020-12-14 22:40:50|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|0
1607985660000|2020-12-14 22:41:00|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607985750000|2020-12-14 22:42:30|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|0
1607985760000|2020-12-14 22:42:40|1915.5|1914.7|1915.3|1914.5|1915.5|1914.7|1915.3|1914.5|0
1607985780000|2020-12-14 22:43:00|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607985800000|2020-12-14 22:43:20|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|0
1607985810000|2020-12-14 22:43:30|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|0
1607985830000|2020-12-14 22:43:50|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|1915.4|1914.6|0
1607985840000|2020-12-14 22:44:00|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|0
1607985960000|2020-12-14 22:46:00|1915.2|1914.4|1915.3|1914.5|1915.3|1914.5|1915.2|1914.4|0
1607986020000|2020-12-14 22:47:00|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|0
1607986090000|2020-12-14 22:48:10|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|0
1607986200000|2020-12-14 22:50:00|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|0
1607986210000|2020-12-14 22:50:10|1915.3|1914.5|1915.2|1914.4|1915.3|1914.5|1915.2|1914.4|0
1607986220000|2020-12-14 22:50:20|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|1915.3|1914.5|0
1607986240000|2020-12-14 22:50:40|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|0
1607986250000|2020-12-14 22:50:50|1915.3|1914.5|1915.2|1914.4|1915.3|1914.5|1915.2|1914.4|0
1607986260000|2020-12-14 22:51:00|1915.1|1914.3|1915.1|1914.3|1915.1|1914.3|1915.1|1914.3|0
1607986270000|2020-12-14 22:51:10|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|0
1607986280000|2020-12-14 22:51:20|1915.3|1914.5|1915.4|1914.6|1915.4|1914.6|1915.3|1914.5|0
1607986320000|2020-12-14 22:52:00|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|1915.5|1914.7|0
1607986340000|2020-12-14 22:52:20|1915.6|1914.8|1915.7|1914.9|1915.7|1914.9|1915.6|1914.8|0
1607986350000|2020-12-14 22:52:30|1915.9|1915.1|1915.7|1914.9|1915.9|1915.1|1915.7|1914.9|0
1607986370000|2020-12-14 22:52:50|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|1915.9|1915.1|0
1607986380000|2020-12-14 22:53:00|1916|1915.2|1915.7|1914.9|1916|1915.2|1915.7|1914.9|0
1607986390000|2020-12-14 22:53:10|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607986410000|2020-12-14 22:53:30|1915.9|1915.1|1915.8|1915|1915.9|1915.1|1915.8|1915|0
1607986420000|2020-12-14 22:53:40|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|1915.7|1914.9|0
1607986450000|2020-12-14 22:54:10|1915.8|1915|1915.9|1915.1|1915.9|1915.1|1915.8|1915|0
1607986480000|2020-12-14 22:54:40|1915.8|1915|1915.8|1915|1915.8|1915|1915.8|1915|0
1607986790000|2020-12-14 22:59:50|1915.7|1914.9|1915.8|1915|1915.8|1915|1915.5|1914.7|0
1607986800000|2020-12-14 23:00:00|1916|1915.2|1915.4|1915.1|1919.4|1919.1|1915.4|1915.1|8
1607986810000|2020-12-14 23:00:10|1916|1915.7|1917|1916.7|1917|1916.7|1916|1915.7|2
1607986820000|2020-12-14 23:00:20|1916.9|1916.6|1917.1|1916.8|1917.1|1916.8|1916.9|1916.6|4
1607986840000|2020-12-14 23:00:40|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1607986860000|2020-12-14 23:01:00|1917.8|1917.5|1917.5|1917.2|1917.8|1917.5|1917.5|1917.2|8
1607986890000|2020-12-14 23:01:30|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|2
1607986900000|2020-12-14 23:01:40|||||||||5
1607986910000|2020-12-14 23:01:50|||||||||5
1607986930000|2020-12-14 23:02:10|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|7
1607986940000|2020-12-14 23:02:20|||||||||10
1607986950000|2020-12-14 23:02:30|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|7
1607986960000|2020-12-14 23:02:40|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|14
1607986970000|2020-12-14 23:02:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|25
1607986980000|2020-12-14 23:03:00|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|13
1607986990000|2020-12-14 23:03:10|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|10
1607987000000|2020-12-14 23:03:20|||||||||1
1607987010000|2020-12-14 23:03:30|1916.8|1916.5|1916.8|1916.5|1916.9|1916.6|1916.8|1916.5|25
1607987020000|2020-12-14 23:03:40|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|5
1607987030000|2020-12-14 23:03:50|||||||||3
1607987040000|2020-12-14 23:04:00|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|5
1607987050000|2020-12-14 23:04:10|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|14
1607987060000|2020-12-14 23:04:20|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|10
1607987070000|2020-12-14 23:04:30|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|6
1607987080000|2020-12-14 23:04:40|||||||||28
1607987090000|2020-12-14 23:04:50|||||||||2
1607987100000|2020-12-14 23:05:00|1916.9|1916.6|1916.8|1916.5|1916.9|1916.6|1916.8|1916.5|40
1607987110000|2020-12-14 23:05:10|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|12
1607987120000|2020-12-14 23:05:20|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|5
1607987130000|2020-12-14 23:05:30|||||||||4
1607987140000|2020-12-14 23:05:40|||||||||1
1607987150000|2020-12-14 23:05:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|10
1607987160000|2020-12-14 23:06:00|1916.8|1916.5|1916.9|1916.6|1916.9|1916.6|1916.8|1916.5|83
1607987170000|2020-12-14 23:06:10|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|7
1607987180000|2020-12-14 23:06:20|1916.9|1916.6|1916.6|1916.3|1916.9|1916.6|1916.6|1916.3|55
1607987200000|2020-12-14 23:06:40|||||||||13
1607987220000|2020-12-14 23:07:00|1916.4|1916.1|1916.5|1916.2|1916.7|1916.4|1916.4|1916.1|20
1607987240000|2020-12-14 23:07:20|||||||||5
1607987250000|2020-12-14 23:07:30|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|3
1607987260000|2020-12-14 23:07:40|1915.9|1915.6|1916|1915.7|1916|1915.7|1915.9|1915.6|7
1607987270000|2020-12-14 23:07:50|1915.9|1915.6|1915.6|1915.3|1915.9|1915.6|1915.6|1915.3|28
1607987280000|2020-12-14 23:08:00|1915.4|1915.1|1915.7|1915.4|1915.7|1915.4|1915.4|1915.1|3
1607987290000|2020-12-14 23:08:10|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915.4|1915.1|7
1607987300000|2020-12-14 23:08:20|1915.5|1915.2|1915.4|1915.1|1915.5|1915.2|1915.4|1915.1|11
1607987310000|2020-12-14 23:08:30|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|22
1607987320000|2020-12-14 23:08:40|1914.9|1914.6|1914.7|1914.4|1914.9|1914.6|1914.7|1914.4|6
1607987330000|2020-12-14 23:08:50|1914.9|1914.6|1915|1914.7|1915|1914.7|1914.9|1914.6|3
1607987370000|2020-12-14 23:09:30|1914.7|1914.4|1914.6|1914.3|1914.7|1914.4|1914.6|1914.3|23
1607987380000|2020-12-14 23:09:40|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1
1607987420000|2020-12-14 23:10:20|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|2
1607987440000|2020-12-14 23:10:40|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1914.2|1913.9|1
1607987450000|2020-12-14 23:10:50|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|2
1607987490000|2020-12-14 23:11:30|1914.1|1913.8|1914|1913.7|1914.2|1913.9|1914|1913.7|5
1607987500000|2020-12-14 23:11:40|1914.4|1914.1|1914.7|1914.4|1914.7|1914.4|1914.4|1914.1|3
1607987560000|2020-12-14 23:12:40|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1
1607987570000|2020-12-14 23:12:50|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|4
1607987620000|2020-12-14 23:13:40|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1
1607987650000|2020-12-14 23:14:10|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|2
1607987690000|2020-12-14 23:14:50|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1
1607987700000|2020-12-14 23:15:00|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1607987710000|2020-12-14 23:15:10|1917.3|1917|1917.8|1917.5|1917.8|1917.5|1917.3|1917|2
1607987720000|2020-12-14 23:15:20|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|2
1607987730000|2020-12-14 23:15:30|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1607987740000|2020-12-14 23:15:40|||||||||1
1607987750000|2020-12-14 23:15:50|||||||||3
1607987770000|2020-12-14 23:16:10|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607987800000|2020-12-14 23:16:40|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1607987930000|2020-12-14 23:18:50|1918.5|1918.2|1918.7|1918.4|1918.7|1918.4|1918.5|1918.2|4
1607987940000|2020-12-14 23:19:00|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607988060000|2020-12-14 23:21:00|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|2
1607988080000|2020-12-14 23:21:20|||||||||2
1607988090000|2020-12-14 23:21:30|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607988110000|2020-12-14 23:21:50|||||||||1
1607988130000|2020-12-14 23:22:10|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|6
1607988150000|2020-12-14 23:22:30|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607988190000|2020-12-14 23:23:10|1918.4|1918.1|1918.3|1918|1918.4|1918.1|1918.3|1918|4
1607988210000|2020-12-14 23:23:30|1918.6|1918.3|1918.3|1918|1918.6|1918.3|1918.3|1918|4
1607988220000|2020-12-14 23:23:40|1918.5|1918.2|1918.3|1918|1918.5|1918.2|1918.3|1918|22
1607988230000|2020-12-14 23:23:50|1918.4|1918.1|1918.4|1918.1|1918.7|1918.4|1918.3|1918|5
1607988240000|2020-12-14 23:24:00|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|3
1607988260000|2020-12-14 23:24:20|||||||||1
1607988350000|2020-12-14 23:25:50|||||||||1
1607988490000|2020-12-14 23:28:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|11
1607988500000|2020-12-14 23:28:20|1918.5|1918.2|1918.4|1918.1|1918.5|1918.2|1918.4|1918.1|2
1607988580000|2020-12-14 23:29:40|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607988600000|2020-12-14 23:30:00|1918.9|1918.6|1919.3|1919|1919.3|1919|1918.9|1918.6|7
1607988610000|2020-12-14 23:30:10|1919.2|1918.9|1919.6|1919.3|1919.6|1919.3|1919.2|1918.9|14
1607988620000|2020-12-14 23:30:20|1920|1919.7|1919.6|1919.3|1920|1919.7|1919.6|1919.3|5
1607988630000|2020-12-14 23:30:30|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607988640000|2020-12-14 23:30:40|1919.6|1919.3|1919.6|1919.3|1919.7|1919.4|1919.6|1919.3|8
1607988720000|2020-12-14 23:32:00|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|3
1607988740000|2020-12-14 23:32:20|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|3
1607988780000|2020-12-14 23:33:00|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1607988870000|2020-12-14 23:34:30|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607988880000|2020-12-14 23:34:40|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|11
1607988940000|2020-12-14 23:35:40|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607988960000|2020-12-14 23:36:00|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607988990000|2020-12-14 23:36:30|||||||||2
1607989000000|2020-12-14 23:36:40|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607989020000|2020-12-14 23:37:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607989030000|2020-12-14 23:37:10|||||||||2
1607989090000|2020-12-14 23:38:10|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607989100000|2020-12-14 23:38:20|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607989160000|2020-12-14 23:39:20|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607989180000|2020-12-14 23:39:40|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607989190000|2020-12-14 23:39:50|1919.6|1919.3|1919.4|1919.1|1919.6|1919.3|1919.4|1919.1|4
1607989210000|2020-12-14 23:40:10|1919.1|1918.8|1919.4|1919.1|1919.4|1919.1|1919.1|1918.8|4
1607989230000|2020-12-14 23:40:30|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|2
1607989240000|2020-12-14 23:40:40|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|2
1607989340000|2020-12-14 23:42:20|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607989430000|2020-12-14 23:43:50|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|3
1607989440000|2020-12-14 23:44:00|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607989470000|2020-12-14 23:44:30|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607989480000|2020-12-14 23:44:40|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|11
1607989490000|2020-12-14 23:44:50|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607989500000|2020-12-14 23:45:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607989540000|2020-12-14 23:45:40|1919.4|1919.1|1919.5|1919.2|1919.5|1919.2|1919.4|1919.1|3
1607989560000|2020-12-14 23:46:00|||||||||2
1607989640000|2020-12-14 23:47:20|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|2
1607989690000|2020-12-14 23:48:10|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|2
1607989700000|2020-12-14 23:48:20|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|2
1607989730000|2020-12-14 23:48:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1607989770000|2020-12-14 23:49:30|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1607989780000|2020-12-14 23:49:40|||||||||1
1607989890000|2020-12-14 23:51:30|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|2
1607990020000|2020-12-14 23:53:40|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1607990110000|2020-12-14 23:55:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607990130000|2020-12-14 23:55:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607990150000|2020-12-14 23:55:50|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607990370000|2020-12-14 23:59:30|1918.9|1918.6|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|2
1607990430000|2020-12-15 00:00:30|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607990490000|2020-12-15 00:01:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1607990510000|2020-12-15 00:01:50|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607990520000|2020-12-15 00:02:00|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607990530000|2020-12-15 00:02:10|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607990540000|2020-12-15 00:02:20|1920|1919.7|1920.4|1920.1|1920.4|1920.1|1919.9|1919.6|4
1607990600000|2020-12-15 00:03:20|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1607990640000|2020-12-15 00:04:00|||||||||1
1607990710000|2020-12-15 00:05:10|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607990720000|2020-12-15 00:05:20|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607990730000|2020-12-15 00:05:30|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607990740000|2020-12-15 00:05:40|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607990810000|2020-12-15 00:06:50|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607990820000|2020-12-15 00:07:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607990830000|2020-12-15 00:07:10|1919.5|1919.2|1919.8|1919.5|1920.1|1919.8|1919.5|1919.2|39
1607990870000|2020-12-15 00:07:50|||||||||1
1607990880000|2020-12-15 00:08:00|1920.2|1919.9|1920.4|1920.1|1920.4|1920.1|1920.2|1919.9|2
1607990890000|2020-12-15 00:08:10|||||||||1
1607990910000|2020-12-15 00:08:30|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607990940000|2020-12-15 00:09:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607990950000|2020-12-15 00:09:10|1920.2|1919.9|1920.1|1919.8|1920.2|1919.9|1920.1|1919.8|2
1607990970000|2020-12-15 00:09:30|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607991040000|2020-12-15 00:10:40|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607991050000|2020-12-15 00:10:50|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607991060000|2020-12-15 00:11:00|||||||||1
1607991070000|2020-12-15 00:11:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607991080000|2020-12-15 00:11:20|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607991090000|2020-12-15 00:11:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607991120000|2020-12-15 00:12:00|1920.1|1919.8|1920.3|1920|1920.5|1920.2|1920.1|1919.8|10
1607991130000|2020-12-15 00:12:10|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607991150000|2020-12-15 00:12:30|1920.3|1920|1920.5|1920.2|1920.6|1920.3|1920.3|1920|4
1607991160000|2020-12-15 00:12:40|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607991170000|2020-12-15 00:12:50|||||||||1
1607991190000|2020-12-15 00:13:10|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607991200000|2020-12-15 00:13:20|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1607991220000|2020-12-15 00:13:40|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607991230000|2020-12-15 00:13:50|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607991240000|2020-12-15 00:14:00|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1607991250000|2020-12-15 00:14:10|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607991260000|2020-12-15 00:14:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|2
1607991270000|2020-12-15 00:14:30|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|2
1607991280000|2020-12-15 00:14:40|1919|1918.7|1918.9|1918.6|1919|1918.7|1918.9|1918.6|2
1607991290000|2020-12-15 00:14:50|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607991310000|2020-12-15 00:15:10|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|3
1607991340000|2020-12-15 00:15:40|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607991350000|2020-12-15 00:15:50|||||||||1
1607991360000|2020-12-15 00:16:00|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607991370000|2020-12-15 00:16:10|1918.8|1918.5|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|3
1607991380000|2020-12-15 00:16:20|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|4
1607991390000|2020-12-15 00:16:30|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607991400000|2020-12-15 00:16:40|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1607991480000|2020-12-15 00:18:00|1918.4|1918.1|1918.7|1918.4|1918.7|1918.4|1918.4|1918.1|3
1607991520000|2020-12-15 00:18:40|||||||||1
1607991540000|2020-12-15 00:19:00|1918.6|1918.3|1918.3|1918|1918.6|1918.3|1918.3|1918|3
1607991550000|2020-12-15 00:19:10|||||||||1
1607991570000|2020-12-15 00:19:30|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|2
1607991600000|2020-12-15 00:20:00|1918|1917.7|1917.9|1917.6|1918.1|1917.8|1917.9|1917.6|3
1607991610000|2020-12-15 00:20:10|||||||||1
1607991620000|2020-12-15 00:20:20|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607991650000|2020-12-15 00:20:50|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1607991690000|2020-12-15 00:21:30|1918|1917.7|1918.3|1918|1918.3|1918|1918|1917.7|3
1607991710000|2020-12-15 00:21:50|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1
1607991740000|2020-12-15 00:22:20|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|4
1607991760000|2020-12-15 00:22:40|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1607991780000|2020-12-15 00:23:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1607991830000|2020-12-15 00:23:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607991900000|2020-12-15 00:25:00|1919.2|1918.9|1919.5|1919.2|1919.5|1919.2|1919.2|1918.9|3
1607991980000|2020-12-15 00:26:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607992000000|2020-12-15 00:26:40|1918.9|1918.6|1919.3|1919|1919.3|1919|1918.9|1918.6|2
1607992010000|2020-12-15 00:26:50|||||||||2
1607992020000|2020-12-15 00:27:00|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|2
1607992040000|2020-12-15 00:27:20|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607992090000|2020-12-15 00:28:10|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607992120000|2020-12-15 00:28:40|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607992140000|2020-12-15 00:29:00|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607992160000|2020-12-15 00:29:20|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607992180000|2020-12-15 00:29:40|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|7
1607992190000|2020-12-15 00:29:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607992210000|2020-12-15 00:30:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607992220000|2020-12-15 00:30:20|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607992240000|2020-12-15 00:30:40|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|3
1607992260000|2020-12-15 00:31:00|||||||||1
1607992280000|2020-12-15 00:31:20|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|2
1607992300000|2020-12-15 00:31:40|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|2
1607992310000|2020-12-15 00:31:50|1919.8|1919.5|1920|1919.7|1920|1919.7|1919.8|1919.5|5
1607992320000|2020-12-15 00:32:00|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607992400000|2020-12-15 00:33:20|1920.2|1919.9|1920.3|1920|1920.3|1920|1920.2|1919.9|4
1607992440000|2020-12-15 00:34:00|||||||||1
1607992480000|2020-12-15 00:34:40|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607992500000|2020-12-15 00:35:00|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.8|1920.5|10
1607992510000|2020-12-15 00:35:10|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1921|1920.7|8
1607992520000|2020-12-15 00:35:20|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1607992530000|2020-12-15 00:35:30|1921.2|1920.9|1921|1920.7|1921.2|1920.9|1921|1920.7|8
1607992550000|2020-12-15 00:35:50|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607992580000|2020-12-15 00:36:20|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1
1607992640000|2020-12-15 00:37:20|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|2
1607992660000|2020-12-15 00:37:40|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1607992680000|2020-12-15 00:38:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|4
1607992710000|2020-12-15 00:38:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607992730000|2020-12-15 00:38:50|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|3
1607992740000|2020-12-15 00:39:00|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607992770000|2020-12-15 00:39:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607992780000|2020-12-15 00:39:40|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607992790000|2020-12-15 00:39:50|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607992800000|2020-12-15 00:40:00|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607992830000|2020-12-15 00:40:30|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|3
1607992880000|2020-12-15 00:41:20|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|6
1607992910000|2020-12-15 00:41:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607993090000|2020-12-15 00:44:50|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607993100000|2020-12-15 00:45:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607993110000|2020-12-15 00:45:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607993150000|2020-12-15 00:45:50|||||||||3
1607993160000|2020-12-15 00:46:00|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|3
1607993210000|2020-12-15 00:46:50|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607993220000|2020-12-15 00:47:00|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1607993280000|2020-12-15 00:48:00|1920.5|1920.2|1920.6|1920.3|1920.6|1920.3|1920.5|1920.2|2
1607993290000|2020-12-15 00:48:10|||||||||1
1607993300000|2020-12-15 00:48:20|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607993320000|2020-12-15 00:48:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607993370000|2020-12-15 00:49:30|||||||||2
1607993480000|2020-12-15 00:51:20|||||||||2
1607993530000|2020-12-15 00:52:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607993550000|2020-12-15 00:52:30|1920.5|1920.2|1920.7|1920.4|1920.7|1920.4|1920.5|1920.2|2
1607993590000|2020-12-15 00:53:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1
1607993640000|2020-12-15 00:54:00|||||||||1
1607993660000|2020-12-15 00:54:20|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1
1607993710000|2020-12-15 00:55:10|1920.3|1920|1920.3|1920|1920.3|1920|1920.2|1919.9|6
1607993720000|2020-12-15 00:55:20|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1607993730000|2020-12-15 00:55:30|||||||||1
1607993750000|2020-12-15 00:55:50|1920.2|1919.9|1920.3|1920|1920.3|1920|1920.1|1919.8|4
1607993780000|2020-12-15 00:56:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|2
1607993790000|2020-12-15 00:56:30|||||||||1
1607993840000|2020-12-15 00:57:20|1920.1|1919.8|1920.2|1919.9|1920.2|1919.9|1920.1|1919.8|4
1607993850000|2020-12-15 00:57:30|1920.3|1920|1920.3|1920|1920.4|1920.1|1920.3|1920|3
1607993860000|2020-12-15 00:57:40|1920.5|1920.2|1920.3|1920|1920.5|1920.2|1920.3|1920|2
1607993880000|2020-12-15 00:58:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|2
1607993940000|2020-12-15 00:59:00|1920.5|1920.2|1920.4|1920.1|1920.5|1920.2|1920.4|1920.1|2
1607993950000|2020-12-15 00:59:10|||||||||1
1607993960000|2020-12-15 00:59:20|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1607993970000|2020-12-15 00:59:30|||||||||1
1607994000000|2020-12-15 01:00:00|1920.7|1920.4|1920.6|1920.3|1920.8|1920.5|1920.6|1920.3|3
1607994020000|2020-12-15 01:00:20|||||||||2
1607994030000|2020-12-15 01:00:30|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|12
1607994040000|2020-12-15 01:00:40|1920.7|1920.4|1920.7|1920.4|1920.8|1920.5|1920.5|1920.2|9
1607994050000|2020-12-15 01:00:50|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.7|1920.4|5
1607994060000|2020-12-15 01:01:00|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607994090000|2020-12-15 01:01:30|1920.7|1920.4|1920.6|1920.3|1920.7|1920.4|1920.6|1920.3|2
1607994100000|2020-12-15 01:01:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1
1607994110000|2020-12-15 01:01:50|1920.8|1920.5|1920.9|1920.6|1920.9|1920.6|1920.8|1920.5|2
1607994120000|2020-12-15 01:02:00|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|3
1607994130000|2020-12-15 01:02:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607994150000|2020-12-15 01:02:30|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1607994160000|2020-12-15 01:02:40|1920.6|1920.3|1920.5|1920.2|1920.6|1920.3|1920.5|1920.2|2
1607994170000|2020-12-15 01:02:50|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|3
1607994190000|2020-12-15 01:03:10|1920.1|1919.8|1919.9|1919.6|1920.1|1919.8|1919.9|1919.6|3
1607994210000|2020-12-15 01:03:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607994330000|2020-12-15 01:05:30|1920|1919.7|1920.4|1920.1|1920.4|1920.1|1920|1919.7|12
1607994490000|2020-12-15 01:08:10|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|2
1607994540000|2020-12-15 01:09:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607994560000|2020-12-15 01:09:20|||||||||1
1607994570000|2020-12-15 01:09:30|||||||||1
1607994610000|2020-12-15 01:10:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|2
1607994630000|2020-12-15 01:10:30|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|4
1607994640000|2020-12-15 01:10:40|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|4
1607994680000|2020-12-15 01:11:20|||||||||1
1607994690000|2020-12-15 01:11:30|||||||||1
1607994710000|2020-12-15 01:11:50|1921|1920.7|1921.2|1920.9|1921.2|1920.9|1921|1920.7|2
1607994720000|2020-12-15 01:12:00|1921.3|1921|1921.7|1921.4|1921.7|1921.4|1921.3|1921|11
1607994730000|2020-12-15 01:12:10|||||||||1
1607994740000|2020-12-15 01:12:20|1921.9|1921.6|1921.9|1921.6|1922.1|1921.8|1921.9|1921.6|6
1607994780000|2020-12-15 01:13:00|1922.1|1921.8|1922.1|1921.8|1922.2|1921.9|1922.1|1921.8|6
1607994790000|2020-12-15 01:13:10|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607994800000|2020-12-15 01:13:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|4
1607994810000|2020-12-15 01:13:30|1922|1921.7|1921.5|1921.2|1922|1921.7|1921.5|1921.2|7
1607994820000|2020-12-15 01:13:40|1921.4|1921.1|1921.5|1921.2|1921.5|1921.2|1921.4|1921.1|2
1607994830000|2020-12-15 01:13:50|||||||||1
1607994850000|2020-12-15 01:14:10|||||||||1
1607994870000|2020-12-15 01:14:30|||||||||1
1607994880000|2020-12-15 01:14:40|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|2
1607994920000|2020-12-15 01:15:20|||||||||1
1607994930000|2020-12-15 01:15:30|1921.6|1921.3|1921.9|1921.6|1921.9|1921.6|1921.6|1921.3|7
1607994940000|2020-12-15 01:15:40|||||||||1
1607994960000|2020-12-15 01:16:00|1922.1|1921.8|1922.2|1921.9|1922.3|1922|1922.1|1921.8|28
1607994980000|2020-12-15 01:16:20|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|14
1607994990000|2020-12-15 01:16:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607995010000|2020-12-15 01:16:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1607995030000|2020-12-15 01:17:10|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607995040000|2020-12-15 01:17:20|1922.1|1921.8|1922.2|1921.9|1922.2|1921.9|1922.1|1921.8|12
1607995050000|2020-12-15 01:17:30|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1607995070000|2020-12-15 01:17:50|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607995080000|2020-12-15 01:18:00|1921.7|1921.4|1921.6|1921.3|1921.7|1921.4|1921.6|1921.3|2
1607995100000|2020-12-15 01:18:20|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|2
1607995110000|2020-12-15 01:18:30|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1607995120000|2020-12-15 01:18:40|||||||||1
1607995150000|2020-12-15 01:19:10|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|8
1607995240000|2020-12-15 01:20:40|||||||||1
1607995280000|2020-12-15 01:21:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|2
1607995330000|2020-12-15 01:22:10|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1607995340000|2020-12-15 01:22:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|2
1607995390000|2020-12-15 01:23:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607995480000|2020-12-15 01:24:40|||||||||1
1607995530000|2020-12-15 01:25:30|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1
1607995560000|2020-12-15 01:26:00|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607995570000|2020-12-15 01:26:10|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1
1607995580000|2020-12-15 01:26:20|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|2
1607995620000|2020-12-15 01:27:00|1921.6|1921.3|1921.7|1921.4|1921.7|1921.4|1921.6|1921.3|5
1607995660000|2020-12-15 01:27:40|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607995680000|2020-12-15 01:28:00|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607995690000|2020-12-15 01:28:10|1922.1|1921.8|1922|1921.7|1922.2|1921.9|1922|1921.7|8
1607995710000|2020-12-15 01:28:30|||||||||2
1607995740000|2020-12-15 01:29:00|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|5
1607995750000|2020-12-15 01:29:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607995760000|2020-12-15 01:29:20|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1607995780000|2020-12-15 01:29:40|1922|1921.7|1922.4|1922.1|1922.4|1922.1|1922|1921.7|6
1607995800000|2020-12-15 01:30:00|1922.1|1921.8|1921.9|1921.6|1922.2|1921.9|1921.9|1921.6|3
1607995820000|2020-12-15 01:30:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|3
1607995830000|2020-12-15 01:30:30|||||||||2
1607995840000|2020-12-15 01:30:40|||||||||3
1607995860000|2020-12-15 01:31:00|1921.8|1921.5|1922.2|1921.9|1922.2|1921.9|1921.8|1921.5|6
1607995870000|2020-12-15 01:31:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1607995880000|2020-12-15 01:31:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1607995900000|2020-12-15 01:31:40|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607995910000|2020-12-15 01:31:50|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|2
1607995920000|2020-12-15 01:32:00|1921.6|1921.3|1921.4|1921.1|1921.6|1921.3|1921.3|1921|5
1607995950000|2020-12-15 01:32:30|||||||||3
1607995970000|2020-12-15 01:32:50|1921.6|1921.3|1921.8|1921.5|1921.8|1921.5|1921.6|1921.3|2
1607995980000|2020-12-15 01:33:00|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|2
1607996100000|2020-12-15 01:35:00|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|3
1607996110000|2020-12-15 01:35:10|1921.2|1920.9|1921.3|1921|1921.3|1921|1921.2|1920.9|4
1607996120000|2020-12-15 01:35:20|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1
1607996170000|2020-12-15 01:36:10|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|1
1607996180000|2020-12-15 01:36:20|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|2
1607996190000|2020-12-15 01:36:30|||||||||1
1607996240000|2020-12-15 01:37:20|1921.3|1921|1921.3|1921|1921.4|1921.1|1921.3|1921|5
1607996250000|2020-12-15 01:37:30|||||||||1
1607996310000|2020-12-15 01:38:30|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|2
1607996340000|2020-12-15 01:39:00|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1
1607996350000|2020-12-15 01:39:10|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1607996370000|2020-12-15 01:39:30|1920.9|1920.6|1920.8|1920.5|1920.9|1920.6|1920.8|1920.5|2
1607996380000|2020-12-15 01:39:40|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|1920.7|1920.4|3
1607996400000|2020-12-15 01:40:00|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1920.5|1920.2|1
1607996410000|2020-12-15 01:40:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|2
1607996420000|2020-12-15 01:40:20|1920.1|1919.8|1920.2|1919.9|1920.2|1919.9|1920.1|1919.8|4
1607996430000|2020-12-15 01:40:30|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607996440000|2020-12-15 01:40:40|1920|1919.7|1920.3|1920|1920.3|1920|1920|1919.7|2
1607996490000|2020-12-15 01:41:30|1920|1919.7|1919.9|1919.6|1920|1919.7|1919.9|1919.6|2
1607996500000|2020-12-15 01:41:40|||||||||2
1607996510000|2020-12-15 01:41:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1607996580000|2020-12-15 01:43:00|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607996600000|2020-12-15 01:43:20|||||||||1
1607996650000|2020-12-15 01:44:10|1919.6|1919.3|1919.8|1919.5|1919.8|1919.5|1919.5|1919.2|3
1607996670000|2020-12-15 01:44:30|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607996690000|2020-12-15 01:44:50|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607996700000|2020-12-15 01:45:00|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1919.1|1918.8|9
1607996710000|2020-12-15 01:45:10|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1607996720000|2020-12-15 01:45:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|2
1607996730000|2020-12-15 01:45:30|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|4
1607996740000|2020-12-15 01:45:40|||||||||2
1607996750000|2020-12-15 01:45:50|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|5
1607996760000|2020-12-15 01:46:00|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|2
1607996770000|2020-12-15 01:46:10|1918.1|1917.8|1918.3|1918|1918.3|1918|1918.1|1917.8|3
1607996780000|2020-12-15 01:46:20|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.1|1917.8|4
1607996790000|2020-12-15 01:46:30|1918.3|1918|1918.2|1917.9|1918.3|1918|1918.2|1917.9|10
1607996800000|2020-12-15 01:46:40|1918.1|1917.8|1917.9|1917.6|1918.1|1917.8|1917.9|1917.6|4
1607996810000|2020-12-15 01:46:50|1918|1917.7|1917.9|1917.6|1918|1917.7|1917.9|1917.6|4
1607996820000|2020-12-15 01:47:00|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607996830000|2020-12-15 01:47:10|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1607996840000|2020-12-15 01:47:20|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607996870000|2020-12-15 01:47:50|1918.1|1917.8|1918.2|1917.9|1918.2|1917.9|1918.1|1917.8|4
1607996880000|2020-12-15 01:48:00|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|3
1607996900000|2020-12-15 01:48:20|||||||||1
1607996910000|2020-12-15 01:48:30|1918.4|1918.1|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|4
1607996920000|2020-12-15 01:48:40|||||||||2
1607996930000|2020-12-15 01:48:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1607996940000|2020-12-15 01:49:00|1918.5|1918.2|1918.3|1918|1918.5|1918.2|1918.3|1918|5
1607996980000|2020-12-15 01:49:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607996990000|2020-12-15 01:49:50|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1607997000000|2020-12-15 01:50:00|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607997010000|2020-12-15 01:50:10|1917.7|1917.4|1917.8|1917.5|1917.8|1917.5|1917.7|1917.4|4
1607997020000|2020-12-15 01:50:20|1917.7|1917.4|1917.8|1917.5|1917.8|1917.5|1917.6|1917.3|7
1607997030000|2020-12-15 01:50:30|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|2
1607997040000|2020-12-15 01:50:40|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607997060000|2020-12-15 01:51:00|1918.4|1918.1|1918.5|1918.2|1918.5|1918.2|1918.4|1918.1|6
1607997110000|2020-12-15 01:51:50|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1607997120000|2020-12-15 01:52:00|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607997150000|2020-12-15 01:52:30|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1
1607997160000|2020-12-15 01:52:40|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607997170000|2020-12-15 01:52:50|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1607997200000|2020-12-15 01:53:20|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|2
1607997210000|2020-12-15 01:53:30|1918.2|1917.9|1918.4|1918.1|1918.4|1918.1|1918.2|1917.9|2
1607997250000|2020-12-15 01:54:10|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607997280000|2020-12-15 01:54:40|||||||||5
1607997300000|2020-12-15 01:55:00|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1607997320000|2020-12-15 01:55:20|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607997340000|2020-12-15 01:55:40|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1607997390000|2020-12-15 01:56:30|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1607997480000|2020-12-15 01:58:00|1918.4|1918.1|1918.6|1918.3|1918.6|1918.3|1918.4|1918.1|2
1607997530000|2020-12-15 01:58:50|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607997550000|2020-12-15 01:59:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607997620000|2020-12-15 02:00:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1607997630000|2020-12-15 02:00:30|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|2
1607997640000|2020-12-15 02:00:40|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1607997650000|2020-12-15 02:00:50|||||||||1
1607997670000|2020-12-15 02:01:10|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|2
1607997680000|2020-12-15 02:01:20|1919.5|1919.2|1919.6|1919.3|1919.6|1919.3|1919.5|1919.2|3
1607997700000|2020-12-15 02:01:40|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1607997750000|2020-12-15 02:02:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607997840000|2020-12-15 02:04:00|1919.9|1919.6|1919.7|1919.4|1919.9|1919.6|1919.7|1919.4|6
1607997850000|2020-12-15 02:04:10|||||||||2
1607997860000|2020-12-15 02:04:20|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1607997870000|2020-12-15 02:04:30|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|2
1607997910000|2020-12-15 02:05:10|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|3
1607997970000|2020-12-15 02:06:10|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607998000000|2020-12-15 02:06:40|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607998010000|2020-12-15 02:06:50|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|5
1607998020000|2020-12-15 02:07:00|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607998030000|2020-12-15 02:07:10|1920|1919.7|1920.1|1919.8|1920.1|1919.8|1920|1919.7|3
1607998040000|2020-12-15 02:07:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607998050000|2020-12-15 02:07:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607998070000|2020-12-15 02:07:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1607998090000|2020-12-15 02:08:10|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1607998160000|2020-12-15 02:09:20|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607998170000|2020-12-15 02:09:30|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1607998180000|2020-12-15 02:09:40|||||||||1
1607998200000|2020-12-15 02:10:00|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607998250000|2020-12-15 02:10:50|||||||||1
1607998300000|2020-12-15 02:11:40|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|6
1607998330000|2020-12-15 02:12:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607998350000|2020-12-15 02:12:30|||||||||1
1607998380000|2020-12-15 02:13:00|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1607998400000|2020-12-15 02:13:20|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|2
1607998410000|2020-12-15 02:13:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607998460000|2020-12-15 02:14:20|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1607998510000|2020-12-15 02:15:10|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1
1607998520000|2020-12-15 02:15:20|1919.6|1919.3|1919.6|1919.3|1919.7|1919.4|1919.6|1919.3|3
1607998530000|2020-12-15 02:15:30|1919.5|1919.2|1919.2|1918.9|1919.5|1919.2|1919.2|1918.9|8
1607998570000|2020-12-15 02:16:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1607998580000|2020-12-15 02:16:20|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1607998630000|2020-12-15 02:17:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1607998650000|2020-12-15 02:17:30|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607998660000|2020-12-15 02:17:40|||||||||1
1607998680000|2020-12-15 02:18:00|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1607998690000|2020-12-15 02:18:10|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1607998700000|2020-12-15 02:18:20|||||||||1
1607998720000|2020-12-15 02:18:40|1918.1|1917.8|1918|1917.7|1918.1|1917.8|1918|1917.7|2
1607998730000|2020-12-15 02:18:50|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|2
1607998740000|2020-12-15 02:19:00|||||||||2
1607998750000|2020-12-15 02:19:10|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|2
1607998760000|2020-12-15 02:19:20|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607998770000|2020-12-15 02:19:30|||||||||2
1607998780000|2020-12-15 02:19:40|||||||||1
1607998800000|2020-12-15 02:20:00|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1607998810000|2020-12-15 02:20:10|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1607998820000|2020-12-15 02:20:20|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1607998830000|2020-12-15 02:20:30|||||||||1
1607998850000|2020-12-15 02:20:50|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|2
1607998860000|2020-12-15 02:21:00|1917.2|1916.9|1917|1916.7|1917.2|1916.9|1917|1916.7|5
1607998900000|2020-12-15 02:21:40|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|2
1607998910000|2020-12-15 02:21:50|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1607998930000|2020-12-15 02:22:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1607998940000|2020-12-15 02:22:20|1916.9|1916.6|1917.1|1916.8|1917.1|1916.8|1916.9|1916.6|8
1607998950000|2020-12-15 02:22:30|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1607998960000|2020-12-15 02:22:40|1917.2|1916.9|1917.1|1916.8|1917.2|1916.9|1917.1|1916.8|5
1607998970000|2020-12-15 02:22:50|1916.9|1916.6|1916.5|1916.2|1916.9|1916.6|1916.4|1916.1|11
1607998980000|2020-12-15 02:23:00|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|13
1607998990000|2020-12-15 02:23:10|1915.6|1915.3|1915.9|1915.6|1915.9|1915.6|1915.6|1915.3|2
1607999000000|2020-12-15 02:23:20|1916|1915.7|1915.8|1915.5|1916|1915.7|1915.8|1915.5|4
1607999010000|2020-12-15 02:23:30|1915.7|1915.4|1915.8|1915.5|1915.9|1915.6|1915.7|1915.4|6
1607999020000|2020-12-15 02:23:40|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|2
1607999030000|2020-12-15 02:23:50|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|1
1607999040000|2020-12-15 02:24:00|1916.1|1915.8|1916.3|1916|1916.3|1916|1916.1|1915.8|3
1607999050000|2020-12-15 02:24:10|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1607999060000|2020-12-15 02:24:20|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1
1607999080000|2020-12-15 02:24:40|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1
1607999110000|2020-12-15 02:25:10|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1607999120000|2020-12-15 02:25:20|1916.8|1916.5|1916.6|1916.3|1916.8|1916.5|1916.6|1916.3|3
1607999150000|2020-12-15 02:25:50|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|2
1607999160000|2020-12-15 02:26:00|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1
1607999180000|2020-12-15 02:26:20|||||||||1
1607999200000|2020-12-15 02:26:40|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1
1607999210000|2020-12-15 02:26:50|1916|1915.7|1916.2|1915.9|1916.2|1915.9|1916|1915.7|12
1607999240000|2020-12-15 02:27:20|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|2
1607999250000|2020-12-15 02:27:30|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1607999260000|2020-12-15 02:27:40|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|3
1607999270000|2020-12-15 02:27:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1607999280000|2020-12-15 02:28:00|||||||||4
1607999290000|2020-12-15 02:28:10|||||||||1
1607999310000|2020-12-15 02:28:30|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|2
1607999340000|2020-12-15 02:29:00|||||||||1
1607999360000|2020-12-15 02:29:20|||||||||1
1607999370000|2020-12-15 02:29:30|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1
1607999380000|2020-12-15 02:29:40|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|11
1607999390000|2020-12-15 02:29:50|1917.9|1917.6|1918|1917.7|1918|1917.7|1917.9|1917.6|3
1607999400000|2020-12-15 02:30:00|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1
1607999420000|2020-12-15 02:30:20|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1
1607999470000|2020-12-15 02:31:10|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|2
1607999490000|2020-12-15 02:31:30|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1607999560000|2020-12-15 02:32:40|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1607999600000|2020-12-15 02:33:20|1917.8|1917.5|1918.3|1918|1918.3|1918|1917.8|1917.5|7
1607999610000|2020-12-15 02:33:30|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607999730000|2020-12-15 02:35:30|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|3
1607999740000|2020-12-15 02:35:40|||||||||1
1607999780000|2020-12-15 02:36:20|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1607999810000|2020-12-15 02:36:50|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607999820000|2020-12-15 02:37:00|||||||||1
1607999830000|2020-12-15 02:37:10|1918.7|1918.4|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|3
1607999840000|2020-12-15 02:37:20|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|4
1607999880000|2020-12-15 02:38:00|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1607999900000|2020-12-15 02:38:20|||||||||1
1607999920000|2020-12-15 02:38:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608000050000|2020-12-15 02:40:50|||||||||1
1608000060000|2020-12-15 02:41:00|1918.7|1918.4|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|3
1608000080000|2020-12-15 02:41:20|||||||||1
1608000130000|2020-12-15 02:42:10|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|2
1608000160000|2020-12-15 02:42:40|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1608000180000|2020-12-15 02:43:00|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608000190000|2020-12-15 02:43:10|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1608000220000|2020-12-15 02:43:40|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1608000320000|2020-12-15 02:45:20|1918.5|1918.2|1918.6|1918.3|1918.6|1918.3|1918.5|1918.2|3
1608000330000|2020-12-15 02:45:30|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608000360000|2020-12-15 02:46:00|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1608000400000|2020-12-15 02:46:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608000410000|2020-12-15 02:46:50|||||||||1
1608000440000|2020-12-15 02:47:20|||||||||1
1608000450000|2020-12-15 02:47:30|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|2
1608000500000|2020-12-15 02:48:20|1918.5|1918.2|1918.6|1918.3|1918.6|1918.3|1918.5|1918.2|3
1608000510000|2020-12-15 02:48:30|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1608000520000|2020-12-15 02:48:40|||||||||1
1608000530000|2020-12-15 02:48:50|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|3
1608000540000|2020-12-15 02:49:00|1918.7|1918.4|1919|1918.7|1919|1918.7|1918.7|1918.4|9
1608000560000|2020-12-15 02:49:20|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|2
1608000570000|2020-12-15 02:49:30|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|3
1608000580000|2020-12-15 02:49:40|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|2
1608000600000|2020-12-15 02:50:00|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608000610000|2020-12-15 02:50:10|||||||||1
1608000620000|2020-12-15 02:50:20|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1608000630000|2020-12-15 02:50:30|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|11
1608000640000|2020-12-15 02:50:40|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1608000660000|2020-12-15 02:51:00|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608000700000|2020-12-15 02:51:40|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608000730000|2020-12-15 02:52:10|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1608000740000|2020-12-15 02:52:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608000800000|2020-12-15 02:53:20|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608000840000|2020-12-15 02:54:00|||||||||1
1608000860000|2020-12-15 02:54:20|||||||||2
1608000900000|2020-12-15 02:55:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608000940000|2020-12-15 02:55:40|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|2
1608001040000|2020-12-15 02:57:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608001060000|2020-12-15 02:57:40|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|3
1608001100000|2020-12-15 02:58:20|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|4
1608001130000|2020-12-15 02:58:50|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608001160000|2020-12-15 02:59:20|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608001190000|2020-12-15 02:59:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608001210000|2020-12-15 03:00:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608001230000|2020-12-15 03:00:30|||||||||1
1608001390000|2020-12-15 03:03:10|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608001430000|2020-12-15 03:03:50|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1608001440000|2020-12-15 03:04:00|1919.3|1919|1919.4|1919.1|1919.4|1919.1|1919.3|1919|4
1608001490000|2020-12-15 03:04:50|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608001530000|2020-12-15 03:05:30|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1608001630000|2020-12-15 03:07:10|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608001740000|2020-12-15 03:09:00|||||||||1
1608001810000|2020-12-15 03:10:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608001890000|2020-12-15 03:11:30|||||||||1
1608001910000|2020-12-15 03:11:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608001920000|2020-12-15 03:12:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608001950000|2020-12-15 03:12:30|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608001980000|2020-12-15 03:13:00|1919.5|1919.2|1919.3|1919|1919.5|1919.2|1919.3|1919|2
1608001990000|2020-12-15 03:13:10|||||||||1
1608002000000|2020-12-15 03:13:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608002030000|2020-12-15 03:13:50|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608002040000|2020-12-15 03:14:00|||||||||1
1608002110000|2020-12-15 03:15:10|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|2
1608002120000|2020-12-15 03:15:20|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1608002170000|2020-12-15 03:16:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608002220000|2020-12-15 03:17:00|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608002230000|2020-12-15 03:17:10|||||||||1
1608002240000|2020-12-15 03:17:20|||||||||1
1608002250000|2020-12-15 03:17:30|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|5
1608002270000|2020-12-15 03:17:50|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1608002340000|2020-12-15 03:19:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1608002370000|2020-12-15 03:19:30|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608002380000|2020-12-15 03:19:40|||||||||1
1608002390000|2020-12-15 03:19:50|||||||||1
1608002420000|2020-12-15 03:20:20|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1
1608002500000|2020-12-15 03:21:40|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608002510000|2020-12-15 03:21:50|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608002540000|2020-12-15 03:22:20|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|2
1608002560000|2020-12-15 03:22:40|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608002590000|2020-12-15 03:23:10|||||||||1
1608002600000|2020-12-15 03:23:20|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608002610000|2020-12-15 03:23:30|||||||||5
1608002680000|2020-12-15 03:24:40|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608002690000|2020-12-15 03:24:50|||||||||1
1608002730000|2020-12-15 03:25:30|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608002800000|2020-12-15 03:26:40|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608002890000|2020-12-15 03:28:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608002950000|2020-12-15 03:29:10|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.9|1916.6|2
1608002970000|2020-12-15 03:29:30|||||||||1
1608002990000|2020-12-15 03:29:50|1916.8|1916.5|1916.6|1916.3|1916.8|1916.5|1916.6|1916.3|2
1608003000000|2020-12-15 03:30:00|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1608003010000|2020-12-15 03:30:10|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1
1608003020000|2020-12-15 03:30:20|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|2
1608003060000|2020-12-15 03:31:00|||||||||1
1608003080000|2020-12-15 03:31:20|||||||||2
1608003160000|2020-12-15 03:32:40|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608003170000|2020-12-15 03:32:50|||||||||1
1608003190000|2020-12-15 03:33:10|||||||||1
1608003210000|2020-12-15 03:33:30|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|3
1608003290000|2020-12-15 03:34:50|1916.9|1916.6|1917|1916.7|1917|1916.7|1916.9|1916.6|2
1608003370000|2020-12-15 03:36:10|1917.2|1916.9|1917.5|1917.2|1917.5|1917.2|1917.2|1916.9|12
1608003380000|2020-12-15 03:36:20|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608003400000|2020-12-15 03:36:40|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608003410000|2020-12-15 03:36:50|||||||||1
1608003420000|2020-12-15 03:37:00|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608003540000|2020-12-15 03:39:00|||||||||2
1608003560000|2020-12-15 03:39:20|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1
1608003580000|2020-12-15 03:39:40|1916.6|1916.3|1916.7|1916.4|1916.7|1916.4|1916.6|1916.3|2
1608003590000|2020-12-15 03:39:50|||||||||2
1608003610000|2020-12-15 03:40:10|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1608003750000|2020-12-15 03:42:30|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|2
1608003790000|2020-12-15 03:43:10|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|2
1608003930000|2020-12-15 03:45:30|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608003950000|2020-12-15 03:45:50|||||||||2
1608003990000|2020-12-15 03:46:30|||||||||1
1608004060000|2020-12-15 03:47:40|1916.1|1915.8|1915.8|1915.5|1916.1|1915.8|1915.8|1915.5|6
1608004070000|2020-12-15 03:47:50|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1608004100000|2020-12-15 03:48:20|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|2
1608004260000|2020-12-15 03:51:00|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|4
1608004280000|2020-12-15 03:51:20|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1
1608004310000|2020-12-15 03:51:50|||||||||1
1608004560000|2020-12-15 03:56:00|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.9|1916.6|4
1608004650000|2020-12-15 03:57:30|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|6
1608004690000|2020-12-15 03:58:10|||||||||1
1608004710000|2020-12-15 03:58:30|||||||||32
1608004790000|2020-12-15 03:59:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1608004800000|2020-12-15 04:00:00|||||||||1
1608004830000|2020-12-15 04:00:30|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|2
1608004970000|2020-12-15 04:02:50|1917.1|1916.8|1917|1916.7|1917.1|1916.8|1917|1916.7|3
1608004990000|2020-12-15 04:03:10|||||||||1
1608005000000|2020-12-15 04:03:20|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|4
1608005060000|2020-12-15 04:04:20|1917.2|1916.9|1917|1916.7|1917.2|1916.9|1916.9|1916.6|5
1608005110000|2020-12-15 04:05:10|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|2
1608005130000|2020-12-15 04:05:30|||||||||2
1608005150000|2020-12-15 04:05:50|||||||||30
1608005190000|2020-12-15 04:06:30|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1608005210000|2020-12-15 04:06:50|||||||||2
1608005260000|2020-12-15 04:07:40|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1
1608005380000|2020-12-15 04:09:40|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1
1608005460000|2020-12-15 04:11:00|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1
1608005580000|2020-12-15 04:13:00|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608005770000|2020-12-15 04:16:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608005820000|2020-12-15 04:17:00|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608005830000|2020-12-15 04:17:10|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608005860000|2020-12-15 04:17:40|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|4
1608005880000|2020-12-15 04:18:00|||||||||4
1608005890000|2020-12-15 04:18:10|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.3|1917|2
1608005920000|2020-12-15 04:18:40|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1608005930000|2020-12-15 04:18:50|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608006000000|2020-12-15 04:20:00|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|2
1608006040000|2020-12-15 04:20:40|||||||||1
1608006090000|2020-12-15 04:21:30|1916|1915.7|1915.8|1915.5|1916.1|1915.8|1915.8|1915.5|3
1608006100000|2020-12-15 04:21:40|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.5|1915.2|5
1608006140000|2020-12-15 04:22:20|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1
1608006170000|2020-12-15 04:22:50|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|2
1608006280000|2020-12-15 04:24:40|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|3
1608006290000|2020-12-15 04:24:50|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1
1608006300000|2020-12-15 04:25:00|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1
1608006310000|2020-12-15 04:25:10|||||||||2
1608006320000|2020-12-15 04:25:20|||||||||1
1608006480000|2020-12-15 04:28:00|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|12
1608006490000|2020-12-15 04:28:10|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|1
1608006510000|2020-12-15 04:28:30|1916.5|1916.2|1916.7|1916.4|1916.7|1916.4|1916.5|1916.2|3
1608006530000|2020-12-15 04:28:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1608006550000|2020-12-15 04:29:10|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|2
1608006700000|2020-12-15 04:31:40|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608006770000|2020-12-15 04:32:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608006810000|2020-12-15 04:33:30|||||||||1
1608006820000|2020-12-15 04:33:40|||||||||2
1608006860000|2020-12-15 04:34:20|||||||||1
1608006900000|2020-12-15 04:35:00|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608006920000|2020-12-15 04:35:20|||||||||1
1608007020000|2020-12-15 04:37:00|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|2
1608007030000|2020-12-15 04:37:10|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608007090000|2020-12-15 04:38:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608007200000|2020-12-15 04:40:00|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608007240000|2020-12-15 04:40:40|||||||||1
1608007400000|2020-12-15 04:43:20|1917.9|1917.6|1918.1|1917.8|1918.1|1917.8|1917.9|1917.6|3
1608007410000|2020-12-15 04:43:30|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|2
1608007420000|2020-12-15 04:43:40|||||||||1
1608007440000|2020-12-15 04:44:00|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1
1608007460000|2020-12-15 04:44:20|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|2
1608007470000|2020-12-15 04:44:30|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608007490000|2020-12-15 04:44:50|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608007500000|2020-12-15 04:45:00|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.3|1917|2
1608007510000|2020-12-15 04:45:10|||||||||1
1608007600000|2020-12-15 04:46:40|||||||||41
1608007610000|2020-12-15 04:46:50|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608007620000|2020-12-15 04:47:00|||||||||1
1608007750000|2020-12-15 04:49:10|||||||||1
1608007810000|2020-12-15 04:50:10|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1608007920000|2020-12-15 04:52:00|1916.3|1916|1916.2|1915.9|1916.3|1916|1916.2|1915.9|3
1608007930000|2020-12-15 04:52:10|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1
1608007950000|2020-12-15 04:52:30|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|2
1608007960000|2020-12-15 04:52:40|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1608007970000|2020-12-15 04:52:50|1916.2|1915.9|1916.1|1915.8|1916.2|1915.9|1916.1|1915.8|2
1608008000000|2020-12-15 04:53:20|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1
1608008030000|2020-12-15 04:53:50|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.8|1915.5|50
1608008040000|2020-12-15 04:54:00|1915.9|1915.6|1915.8|1915.5|1915.9|1915.6|1915.8|1915.5|6
1608008050000|2020-12-15 04:54:10|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|2
1608008080000|2020-12-15 04:54:40|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|8
1608008120000|2020-12-15 04:55:20|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1
1608008150000|2020-12-15 04:55:50|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1916.2|1915.9|1
1608008180000|2020-12-15 04:56:20|||||||||1
1608008190000|2020-12-15 04:56:30|||||||||1
1608008230000|2020-12-15 04:57:10|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|2
1608008240000|2020-12-15 04:57:20|||||||||1
1608008290000|2020-12-15 04:58:10|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|1
1608008320000|2020-12-15 04:58:40|1915.4|1915.1|1915.3|1915|1915.4|1915.1|1915.3|1915|25
1608008360000|2020-12-15 04:59:20|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1608008380000|2020-12-15 04:59:40|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|5
1608008400000|2020-12-15 05:00:00|||||||||1
1608008430000|2020-12-15 05:00:30|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|3
1608008440000|2020-12-15 05:00:40|1915.2|1914.9|1915.3|1915|1915.3|1915|1915.2|1914.9|3
1608008450000|2020-12-15 05:00:50|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1608008460000|2020-12-15 05:01:00|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1
1608008470000|2020-12-15 05:01:10|1915|1914.7|1915|1914.7|1915|1914.7|1915|1914.7|30
1608008480000|2020-12-15 05:01:20|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1608008520000|2020-12-15 05:02:00|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1
1608008530000|2020-12-15 05:02:10|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1
1608008550000|2020-12-15 05:02:30|1915.6|1915.3|1915.4|1915.1|1915.6|1915.3|1915.4|1915.1|3
1608008610000|2020-12-15 05:03:30|||||||||1
1608008640000|2020-12-15 05:04:00|||||||||8
1608008730000|2020-12-15 05:05:30|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|3
1608008740000|2020-12-15 05:05:40|1915|1914.7|1914.9|1914.6|1915|1914.7|1914.9|1914.6|3
1608008750000|2020-12-15 05:05:50|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1
1608008770000|2020-12-15 05:06:10|||||||||4
1608008790000|2020-12-15 05:06:30|1914.3|1914|1914.4|1914.1|1914.4|1914.1|1914.3|1914|4
1608008810000|2020-12-15 05:06:50|1914.3|1914|1914.3|1914|1914.3|1914|1914.3|1914|3
1608008820000|2020-12-15 05:07:00|||||||||1
1608008830000|2020-12-15 05:07:10|1913.8|1913.5|1913.4|1913.1|1913.8|1913.5|1913.3|1913|21
1608008840000|2020-12-15 05:07:20|1913.3|1913|1913.3|1913|1913.3|1913|1913.3|1913|1
1608008850000|2020-12-15 05:07:30|||||||||1
1608008860000|2020-12-15 05:07:40|1913.5|1913.2|1913.5|1913.2|1913.6|1913.3|1913.5|1913.2|6
1608008880000|2020-12-15 05:08:00|1913.4|1913.1|1913.2|1912.9|1913.4|1913.1|1913.2|1912.9|2
1608008890000|2020-12-15 05:08:10|1913.1|1912.8|1913.4|1913.1|1913.4|1913.1|1913.1|1912.8|7
1608008900000|2020-12-15 05:08:20|1913.7|1913.4|1913.5|1913.2|1913.7|1913.4|1913.5|1913.2|21
1608008930000|2020-12-15 05:08:50|1912.7|1912.4|1912|1911.7|1912.8|1912.5|1912|1911.7|43
1608008940000|2020-12-15 05:09:00|1911.7|1911.4|1912.1|1911.8|1912.1|1911.8|1911.7|1911.4|8
1608008950000|2020-12-15 05:09:10|||||||||4
1608008970000|2020-12-15 05:09:30|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1
1608008980000|2020-12-15 05:09:40|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1
1608008990000|2020-12-15 05:09:50|||||||||1
1608009010000|2020-12-15 05:10:10|||||||||3
1608009020000|2020-12-15 05:10:20|||||||||1
1608009030000|2020-12-15 05:10:30|1913.1|1912.8|1913.2|1912.9|1913.2|1912.9|1913.1|1912.8|2
1608009040000|2020-12-15 05:10:40|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1
1608009050000|2020-12-15 05:10:50|1913.9|1913.6|1914|1913.7|1914|1913.7|1913.9|1913.6|3
1608009060000|2020-12-15 05:11:00|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|2
1608009080000|2020-12-15 05:11:20|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1
1608009090000|2020-12-15 05:11:30|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|2
1608009110000|2020-12-15 05:11:50|1914.3|1914|1914.3|1914|1914.3|1914|1914.3|1914|1
1608009120000|2020-12-15 05:12:00|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|1914.4|1914.1|2
1608009140000|2020-12-15 05:12:20|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|2
1608009150000|2020-12-15 05:12:30|||||||||1
1608009170000|2020-12-15 05:12:50|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1
1608009180000|2020-12-15 05:13:00|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|1914.7|1914.4|2
1608009190000|2020-12-15 05:13:10|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|1914.8|1914.5|2
1608009200000|2020-12-15 05:13:20|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.7|1914.4|2
1608009220000|2020-12-15 05:13:40|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1
1608009230000|2020-12-15 05:13:50|||||||||1
1608009240000|2020-12-15 05:14:00|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1608009300000|2020-12-15 05:15:00|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1
1608009310000|2020-12-15 05:15:10|||||||||1
1608009320000|2020-12-15 05:15:20|||||||||1
1608009340000|2020-12-15 05:15:40|1915.3|1915|1915.3|1915|1915.3|1915|1915.3|1915|1
1608009350000|2020-12-15 05:15:50|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1608009360000|2020-12-15 05:16:00|||||||||1
1608009370000|2020-12-15 05:16:10|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1
1608009380000|2020-12-15 05:16:20|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1915.2|1914.9|1
1608009430000|2020-12-15 05:17:10|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1915.1|1914.8|1
1608009480000|2020-12-15 05:18:00|1915.4|1915.1|1915.3|1915|1915.4|1915.1|1915.3|1915|3
1608009490000|2020-12-15 05:18:10|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|4
1608009510000|2020-12-15 05:18:30|||||||||1
1608009560000|2020-12-15 05:19:20|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1
1608009580000|2020-12-15 05:19:40|||||||||1
1608009590000|2020-12-15 05:19:50|||||||||1
1608009640000|2020-12-15 05:20:40|||||||||1
1608009680000|2020-12-15 05:21:20|||||||||1
1608009710000|2020-12-15 05:21:50|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1915.4|1915.1|1
1608009720000|2020-12-15 05:22:00|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1
1608009820000|2020-12-15 05:23:40|||||||||1
1608009870000|2020-12-15 05:24:30|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1915.6|1915.3|1
1608009900000|2020-12-15 05:25:00|1916.1|1915.8|1916.2|1915.9|1916.2|1915.9|1916.1|1915.8|3
1608009910000|2020-12-15 05:25:10|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|1
1608009920000|2020-12-15 05:25:20|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1608009940000|2020-12-15 05:25:40|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|6
1608009950000|2020-12-15 05:25:50|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|4
1608009990000|2020-12-15 05:26:30|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1
1608010060000|2020-12-15 05:27:40|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1608010100000|2020-12-15 05:28:20|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1915.8|1915.5|1
1608010110000|2020-12-15 05:28:30|1915.9|1915.6|1916|1915.7|1916|1915.7|1915.9|1915.6|2
1608010150000|2020-12-15 05:29:10|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1
1608010190000|2020-12-15 05:29:50|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|2
1608010210000|2020-12-15 05:30:10|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1608010220000|2020-12-15 05:30:20|1916.1|1915.8|1916.2|1915.9|1916.2|1915.9|1916.1|1915.8|3
1608010310000|2020-12-15 05:31:50|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|2
1608010320000|2020-12-15 05:32:00|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|2
1608010330000|2020-12-15 05:32:10|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1608010380000|2020-12-15 05:33:00|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|2
1608010390000|2020-12-15 05:33:10|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|1
1608010410000|2020-12-15 05:33:30|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1608010440000|2020-12-15 05:34:00|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1
1608010480000|2020-12-15 05:34:40|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1608010510000|2020-12-15 05:35:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608010540000|2020-12-15 05:35:40|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1608010550000|2020-12-15 05:35:50|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1
1608010560000|2020-12-15 05:36:00|||||||||1
1608010580000|2020-12-15 05:36:20|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608010600000|2020-12-15 05:36:40|1916.9|1916.6|1917|1916.7|1917|1916.7|1916.9|1916.6|2
1608010690000|2020-12-15 05:38:10|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|2
1608010700000|2020-12-15 05:38:20|||||||||2
1608010740000|2020-12-15 05:39:00|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608010750000|2020-12-15 05:39:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|2
1608010760000|2020-12-15 05:39:20|||||||||1
1608010830000|2020-12-15 05:40:30|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608010840000|2020-12-15 05:40:40|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|2
1608010890000|2020-12-15 05:41:30|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608011040000|2020-12-15 05:44:00|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1
1608011090000|2020-12-15 05:44:50|||||||||1
1608011150000|2020-12-15 05:45:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608011180000|2020-12-15 05:46:20|||||||||1
1608011220000|2020-12-15 05:47:00|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608011360000|2020-12-15 05:49:20|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1
1608011370000|2020-12-15 05:49:30|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|3
1608011390000|2020-12-15 05:49:50|1918.2|1917.9|1918.4|1918.1|1918.4|1918.1|1918.2|1917.9|8
1608011400000|2020-12-15 05:50:00|||||||||1
1608011450000|2020-12-15 05:50:50|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608011520000|2020-12-15 05:52:00|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608011530000|2020-12-15 05:52:10|||||||||1
1608011580000|2020-12-15 05:53:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608011620000|2020-12-15 05:53:40|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1608011630000|2020-12-15 05:53:50|1918.9|1918.6|1919.5|1919.2|1919.5|1919.2|1918.9|1918.6|19
1608011640000|2020-12-15 05:54:00|1919.2|1918.9|1919.1|1918.8|1919.2|1918.9|1919.1|1918.8|2
1608011650000|2020-12-15 05:54:10|||||||||1
1608011680000|2020-12-15 05:54:40|||||||||1
1608011690000|2020-12-15 05:54:50|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608011710000|2020-12-15 05:55:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608011750000|2020-12-15 05:55:50|||||||||1
1608011930000|2020-12-15 05:58:50|||||||||1
1608011950000|2020-12-15 05:59:10|||||||||1
1608011960000|2020-12-15 05:59:20|||||||||1
1608011990000|2020-12-15 05:59:50|||||||||2
1608012000000|2020-12-15 06:00:00|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|4
1608012010000|2020-12-15 06:00:10|1918.6|1918.3|1918.5|1918.2|1918.6|1918.3|1918.5|1918.2|4
1608012020000|2020-12-15 06:00:20|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1608012040000|2020-12-15 06:00:40|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1608012070000|2020-12-15 06:01:10|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|6
1608012100000|2020-12-15 06:01:40|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1
1608012110000|2020-12-15 06:01:50|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|3
1608012120000|2020-12-15 06:02:00|||||||||1
1608012130000|2020-12-15 06:02:10|||||||||1
1608012140000|2020-12-15 06:02:20|||||||||4
1608012150000|2020-12-15 06:02:30|||||||||1
1608012230000|2020-12-15 06:03:50|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|2
1608012240000|2020-12-15 06:04:00|||||||||1
1608012260000|2020-12-15 06:04:20|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|2
1608012440000|2020-12-15 06:07:20|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|3
1608012510000|2020-12-15 06:08:30|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608012530000|2020-12-15 06:08:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608012570000|2020-12-15 06:09:30|||||||||1
1608012660000|2020-12-15 06:11:00|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|2
1608012670000|2020-12-15 06:11:10|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1608012680000|2020-12-15 06:11:20|||||||||1
1608012710000|2020-12-15 06:11:50|||||||||1
1608012790000|2020-12-15 06:13:10|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|4
1608012840000|2020-12-15 06:14:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1608012860000|2020-12-15 06:14:20|||||||||1
1608012900000|2020-12-15 06:15:00|1919.4|1919.1|1919.2|1918.9|1919.4|1919.1|1919.2|1918.9|3
1608012920000|2020-12-15 06:15:20|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1608012940000|2020-12-15 06:15:40|1919.7|1919.4|1919.9|1919.6|1919.9|1919.6|1919.7|1919.4|8
1608012970000|2020-12-15 06:16:10|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1608013020000|2020-12-15 06:17:00|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1608013030000|2020-12-15 06:17:10|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1608013040000|2020-12-15 06:17:20|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1608013050000|2020-12-15 06:17:30|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1608013080000|2020-12-15 06:18:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1608013090000|2020-12-15 06:18:10|||||||||1
1608013150000|2020-12-15 06:19:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1608013160000|2020-12-15 06:19:20|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1
1608013190000|2020-12-15 06:19:50|||||||||1
1608013200000|2020-12-15 06:20:00|||||||||1
1608013210000|2020-12-15 06:20:10|||||||||2
1608013220000|2020-12-15 06:20:20|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1608013260000|2020-12-15 06:21:00|1919.9|1919.6|1920|1919.7|1920|1919.7|1919.9|1919.6|2
1608013290000|2020-12-15 06:21:30|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608013450000|2020-12-15 06:24:10|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|2
1608013560000|2020-12-15 06:26:00|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1608013570000|2020-12-15 06:26:10|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1608013580000|2020-12-15 06:26:20|||||||||1
1608013590000|2020-12-15 06:26:30|1918.7|1918.4|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|4
1608013610000|2020-12-15 06:26:50|||||||||2
1608013620000|2020-12-15 06:27:00|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1608013630000|2020-12-15 06:27:10|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1608013640000|2020-12-15 06:27:20|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|3
1608013660000|2020-12-15 06:27:40|1918.1|1917.8|1918|1917.7|1918.1|1917.8|1918|1917.7|2
1608013670000|2020-12-15 06:27:50|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|4
1608013680000|2020-12-15 06:28:00|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1608013700000|2020-12-15 06:28:20|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1
1608013710000|2020-12-15 06:28:30|1917.8|1917.5|1917.9|1917.6|1917.9|1917.6|1917.8|1917.5|6
1608013720000|2020-12-15 06:28:40|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|5
1608013730000|2020-12-15 06:28:50|||||||||2
1608013740000|2020-12-15 06:29:00|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|2
1608013770000|2020-12-15 06:29:30|1917.9|1917.6|1917.8|1917.5|1917.9|1917.6|1917.8|1917.5|3
1608013780000|2020-12-15 06:29:40|||||||||1
1608013790000|2020-12-15 06:29:50|||||||||2
1608013800000|2020-12-15 06:30:00|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|5
1608013820000|2020-12-15 06:30:20|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1
1608013840000|2020-12-15 06:30:40|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|4
1608013850000|2020-12-15 06:30:50|||||||||1
1608013860000|2020-12-15 06:31:00|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|7
1608013880000|2020-12-15 06:31:20|||||||||4
1608013890000|2020-12-15 06:31:30|1918.2|1917.9|1918.1|1917.8|1918.2|1917.9|1918.1|1917.8|2
1608013900000|2020-12-15 06:31:40|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1608013920000|2020-12-15 06:32:00|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1
1608013930000|2020-12-15 06:32:10|1917.9|1917.6|1917.8|1917.5|1917.9|1917.6|1917.8|1917.5|9
1608013940000|2020-12-15 06:32:20|1917.7|1917.4|1917.5|1917.2|1917.7|1917.4|1917.5|1917.2|3
1608013950000|2020-12-15 06:32:30|1917.4|1917.1|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|8
1608013960000|2020-12-15 06:32:40|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|7
1608013970000|2020-12-15 06:32:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608013980000|2020-12-15 06:33:00|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608013990000|2020-12-15 06:33:10|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|2
1608014000000|2020-12-15 06:33:20|||||||||1
1608014010000|2020-12-15 06:33:30|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608014020000|2020-12-15 06:33:40|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|3
1608014030000|2020-12-15 06:33:50|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|2
1608014040000|2020-12-15 06:34:00|1917.2|1916.9|1917.2|1916.9|1917.4|1917.1|1917.2|1916.9|22
1608014050000|2020-12-15 06:34:10|||||||||1
1608014060000|2020-12-15 06:34:20|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608014070000|2020-12-15 06:34:30|||||||||1
1608014080000|2020-12-15 06:34:40|1917.3|1917|1917.6|1917.3|1917.6|1917.3|1917.3|1917|12
1608014090000|2020-12-15 06:34:50|||||||||1
1608014110000|2020-12-15 06:35:10|1917.5|1917.2|1917.6|1917.3|1917.6|1917.3|1917.5|1917.2|2
1608014130000|2020-12-15 06:35:30|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|2
1608014140000|2020-12-15 06:35:40|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608014150000|2020-12-15 06:35:50|1917.4|1917.1|1917.6|1917.3|1917.6|1917.3|1917.4|1917.1|2
1608014160000|2020-12-15 06:36:00|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|7
1608014170000|2020-12-15 06:36:10|||||||||2
1608014180000|2020-12-15 06:36:20|||||||||5
1608014190000|2020-12-15 06:36:30|1917.2|1916.9|1917.5|1917.2|1917.5|1917.2|1917.2|1916.9|10
1608014200000|2020-12-15 06:36:40|||||||||1
1608014210000|2020-12-15 06:36:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|2
1608014230000|2020-12-15 06:37:10|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1
1608014240000|2020-12-15 06:37:20|||||||||2
1608014250000|2020-12-15 06:37:30|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|6
1608014270000|2020-12-15 06:37:50|1917.4|1917.1|1917.7|1917.4|1917.7|1917.4|1917.4|1917.1|3
1608014280000|2020-12-15 06:38:00|1917.9|1917.6|1917.5|1917.2|1917.9|1917.6|1917.5|1917.2|3
1608014300000|2020-12-15 06:38:20|1917.3|1917|1917.2|1916.9|1917.3|1917|1917.2|1916.9|10
1608014320000|2020-12-15 06:38:40|||||||||1
1608014330000|2020-12-15 06:38:50|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|3
1608014340000|2020-12-15 06:39:00|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|5
1608014350000|2020-12-15 06:39:10|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1608014360000|2020-12-15 06:39:20|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|3
1608014370000|2020-12-15 06:39:30|||||||||1
1608014390000|2020-12-15 06:39:50|1917.4|1917.1|1917.6|1917.3|1917.6|1917.3|1917.4|1917.1|11
1608014400000|2020-12-15 06:40:00|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608014430000|2020-12-15 06:40:30|||||||||8
1608014440000|2020-12-15 06:40:40|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|3
1608014460000|2020-12-15 06:41:00|||||||||6
1608014490000|2020-12-15 06:41:30|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608014500000|2020-12-15 06:41:40|1917.6|1917.3|1917.4|1917.1|1917.6|1917.3|1917.4|1917.1|31
1608014510000|2020-12-15 06:41:50|||||||||6
1608014550000|2020-12-15 06:42:30|1917.3|1917|1917.6|1917.3|1917.6|1917.3|1917.3|1917|10
1608014590000|2020-12-15 06:43:10|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608014600000|2020-12-15 06:43:20|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608014610000|2020-12-15 06:43:30|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|3
1608014620000|2020-12-15 06:43:40|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|4
1608014630000|2020-12-15 06:43:50|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|33
1608014640000|2020-12-15 06:44:00|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.3|1917|3
1608014660000|2020-12-15 06:44:20|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|9
1608014670000|2020-12-15 06:44:30|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1608014680000|2020-12-15 06:44:40|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1
1608014690000|2020-12-15 06:44:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1
1608014700000|2020-12-15 06:45:00|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917|1916.7|8
1608014720000|2020-12-15 06:45:20|1917.2|1916.9|1917.3|1917|1917.3|1917|1917.2|1916.9|4
1608014730000|2020-12-15 06:45:30|1917.5|1917.2|1917.4|1917.1|1917.5|1917.2|1917.4|1917.1|3
1608014740000|2020-12-15 06:45:40|1917.5|1917.2|1916.9|1916.6|1917.5|1917.2|1916.9|1916.6|8
1608014750000|2020-12-15 06:45:50|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|3
1608014760000|2020-12-15 06:46:00|||||||||2
1608014780000|2020-12-15 06:46:20|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|7
1608014820000|2020-12-15 06:47:00|1917.3|1917|1917.2|1916.9|1917.3|1917|1917.2|1916.9|2
1608014830000|2020-12-15 06:47:10|1917.1|1916.8|1917.3|1917|1917.3|1917|1917.1|1916.8|5
1608014840000|2020-12-15 06:47:20|||||||||1
1608014850000|2020-12-15 06:47:30|||||||||1
1608014870000|2020-12-15 06:47:50|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|4
1608014880000|2020-12-15 06:48:00|1917.6|1917.3|1917.5|1917.2|1917.6|1917.3|1917.5|1917.2|7
1608014900000|2020-12-15 06:48:20|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|4
1608014920000|2020-12-15 06:48:40|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.9|1916.6|2
1608014930000|2020-12-15 06:48:50|1917|1916.7|1916.8|1916.5|1917|1916.7|1916.8|1916.5|4
1608014940000|2020-12-15 06:49:00|1916.9|1916.6|1916.5|1916.2|1916.9|1916.6|1916.5|1916.2|9
1608014950000|2020-12-15 06:49:10|1916.6|1916.3|1916.6|1916.3|1916.6|1916.3|1916.4|1916.1|6
1608014960000|2020-12-15 06:49:20|1916.4|1916.1|1916.5|1916.2|1916.5|1916.2|1916.4|1916.1|3
1608014970000|2020-12-15 06:49:30|1916.4|1916.1|1916.3|1916|1916.5|1916.2|1916.3|1916|7
1608014980000|2020-12-15 06:49:40|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1
1608014990000|2020-12-15 06:49:50|1916.3|1916|1916.3|1916|1916.3|1916|1916.3|1916|1
1608015000000|2020-12-15 06:50:00|1916.2|1915.9|1916.3|1916|1916.3|1916|1916.2|1915.9|3
1608015010000|2020-12-15 06:50:10|1916.2|1915.9|1916.2|1915.9|1916.4|1916.1|1916.2|1915.9|5
1608015020000|2020-12-15 06:50:20|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|2
1608015030000|2020-12-15 06:50:30|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|8
1608015070000|2020-12-15 06:51:10|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|2
1608015080000|2020-12-15 06:51:20|1916.6|1916.3|1916.8|1916.5|1916.8|1916.5|1916.6|1916.3|8
1608015110000|2020-12-15 06:51:50|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|5
1608015130000|2020-12-15 06:52:10|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1608015150000|2020-12-15 06:52:30|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|3
1608015160000|2020-12-15 06:52:40|||||||||1
1608015170000|2020-12-15 06:52:50|||||||||1
1608015180000|2020-12-15 06:53:00|1916.8|1916.5|1917|1916.7|1917|1916.7|1916.8|1916.5|3
1608015190000|2020-12-15 06:53:10|1916.9|1916.6|1916.7|1916.4|1916.9|1916.6|1916.7|1916.4|3
1608015200000|2020-12-15 06:53:20|1916.8|1916.5|1916.7|1916.4|1916.8|1916.5|1916.7|1916.4|5
1608015210000|2020-12-15 06:53:30|1916.6|1916.3|1916.6|1916.3|1916.7|1916.4|1916.6|1916.3|6
1608015220000|2020-12-15 06:53:40|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.5|1916.2|3
1608015230000|2020-12-15 06:53:50|1916.5|1916.2|1916.7|1916.4|1916.7|1916.4|1916.5|1916.2|8
1608015250000|2020-12-15 06:54:10|1916.6|1916.3|1916.6|1916.3|1916.7|1916.4|1916.5|1916.2|5
1608015260000|2020-12-15 06:54:20|||||||||1
1608015270000|2020-12-15 06:54:30|||||||||4
1608015280000|2020-12-15 06:54:40|||||||||2
1608015290000|2020-12-15 06:54:50|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|1916.4|1916.1|2
1608015300000|2020-12-15 06:55:00|1916.5|1916.2|1916.6|1916.3|1916.6|1916.3|1916.5|1916.2|6
1608015310000|2020-12-15 06:55:10|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|2
1608015340000|2020-12-15 06:55:40|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|3
1608015350000|2020-12-15 06:55:50|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|2
1608015360000|2020-12-15 06:56:00|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1916.8|1916.5|1
1608015400000|2020-12-15 06:56:40|1917|1916.7|1917|1916.7|1917|1916.7|1917|1916.7|1
1608015440000|2020-12-15 06:57:20|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608015510000|2020-12-15 06:58:30|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|3
1608015530000|2020-12-15 06:58:50|1917.7|1917.4|1917.8|1917.5|1917.8|1917.5|1917.7|1917.4|5
1608015540000|2020-12-15 06:59:00|1917.7|1917.4|1917.6|1917.3|1917.7|1917.4|1917.6|1917.3|4
1608015550000|2020-12-15 06:59:10|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608015590000|2020-12-15 06:59:50|1917.3|1917|1917.3|1917|1917.3|1917|1917.3|1917|1
1608015600000|2020-12-15 07:00:00|1917.2|1916.9|1917.9|1917.6|1917.9|1917.6|1917.2|1916.9|4
1608015610000|2020-12-15 07:00:10|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|2
1608015630000|2020-12-15 07:00:30|1917.8|1917.5|1917.7|1917.4|1917.9|1917.6|1917.7|1917.4|4
1608015640000|2020-12-15 07:00:40|||||||||1
1608015650000|2020-12-15 07:00:50|||||||||1
1608015660000|2020-12-15 07:01:00|1917.9|1917.6|1917.8|1917.5|1917.9|1917.6|1917.8|1917.5|4
1608015670000|2020-12-15 07:01:10|1917.9|1917.6|1917.7|1917.4|1917.9|1917.6|1917.7|1917.4|22
1608015680000|2020-12-15 07:01:20|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|17
1608015700000|2020-12-15 07:01:40|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1
1608015710000|2020-12-15 07:01:50|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1
1608015720000|2020-12-15 07:02:00|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|4
1608015730000|2020-12-15 07:02:10|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.3|1917|2
1608015760000|2020-12-15 07:02:40|||||||||1
1608015770000|2020-12-15 07:02:50|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608015780000|2020-12-15 07:03:00|1917.6|1917.3|1917.7|1917.4|1917.8|1917.5|1917.6|1917.3|3
1608015800000|2020-12-15 07:03:20|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608015830000|2020-12-15 07:03:50|1918|1917.7|1918|1917.7|1918|1917.7|1918|1917.7|1
1608015870000|2020-12-15 07:04:30|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1
1608015900000|2020-12-15 07:05:00|||||||||1
1608015910000|2020-12-15 07:05:10|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608015920000|2020-12-15 07:05:20|1919.3|1919|1919.3|1919|1919.3|1919|1919.2|1918.9|8
1608015950000|2020-12-15 07:05:50|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1
1608015960000|2020-12-15 07:06:00|||||||||1
1608015970000|2020-12-15 07:06:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|7
1608015980000|2020-12-15 07:06:20|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|3
1608015990000|2020-12-15 07:06:30|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|2
1608016000000|2020-12-15 07:06:40|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1608016010000|2020-12-15 07:06:50|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|2
1608016020000|2020-12-15 07:07:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608016030000|2020-12-15 07:07:10|||||||||2
1608016090000|2020-12-15 07:08:10|1918.9|1918.6|1918.9|1918.6|1919|1918.7|1918.9|1918.6|4
1608016130000|2020-12-15 07:08:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608016160000|2020-12-15 07:09:20|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|2
1608016210000|2020-12-15 07:10:10|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608016250000|2020-12-15 07:10:50|1919.3|1919|1919.1|1918.8|1919.3|1919|1919.1|1918.8|2
1608016260000|2020-12-15 07:11:00|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608016280000|2020-12-15 07:11:20|||||||||1
1608016290000|2020-12-15 07:11:30|||||||||1
1608016300000|2020-12-15 07:11:40|||||||||1
1608016320000|2020-12-15 07:12:00|1919.2|1918.9|1919.3|1919|1919.3|1919|1919.2|1918.9|2
1608016340000|2020-12-15 07:12:20|||||||||1
1608016410000|2020-12-15 07:13:30|||||||||1
1608016420000|2020-12-15 07:13:40|1919.2|1918.9|1919.4|1919.1|1919.4|1919.1|1919.2|1918.9|4
1608016440000|2020-12-15 07:14:00|1919|1918.7|1918.9|1918.6|1919|1918.7|1918.9|1918.6|3
1608016450000|2020-12-15 07:14:10|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608016500000|2020-12-15 07:15:00|1918.9|1918.6|1918.7|1918.4|1918.9|1918.6|1918.7|1918.4|4
1608016510000|2020-12-15 07:15:10|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1
1608016530000|2020-12-15 07:15:30|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608016540000|2020-12-15 07:15:40|1919|1918.7|1919.2|1918.9|1919.2|1918.9|1919|1918.7|5
1608016550000|2020-12-15 07:15:50|||||||||1
1608016560000|2020-12-15 07:16:00|1919.3|1919|1919.2|1918.9|1919.3|1919|1919.2|1918.9|4
1608016580000|2020-12-15 07:16:20|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608016590000|2020-12-15 07:16:30|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608016620000|2020-12-15 07:17:00|||||||||2
1608016630000|2020-12-15 07:17:10|1919|1918.7|1918.9|1918.6|1919|1918.7|1918.9|1918.6|2
1608016660000|2020-12-15 07:17:40|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|1
1608016680000|2020-12-15 07:18:00|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1608016690000|2020-12-15 07:18:10|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608016740000|2020-12-15 07:19:00|1919.6|1919.3|1919.5|1919.2|1919.6|1919.3|1919.5|1919.2|4
1608016810000|2020-12-15 07:20:10|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1608016820000|2020-12-15 07:20:20|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1608016840000|2020-12-15 07:20:40|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1608016850000|2020-12-15 07:20:50|1919.5|1919.2|1919.4|1919.1|1919.5|1919.2|1919.4|1919.1|3
1608016860000|2020-12-15 07:21:00|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|2
1608016870000|2020-12-15 07:21:10|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1919.4|1919.1|1
1608016880000|2020-12-15 07:21:20|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|1
1608016900000|2020-12-15 07:21:40|||||||||1
1608016920000|2020-12-15 07:22:00|||||||||1
1608016930000|2020-12-15 07:22:10|1919.5|1919.2|1919.4|1919.1|1919.5|1919.2|1919.4|1919.1|2
1608016940000|2020-12-15 07:22:20|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1919.5|1919.2|1
1608016960000|2020-12-15 07:22:40|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1
1608016970000|2020-12-15 07:22:50|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1608016980000|2020-12-15 07:23:00|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|2
1608017090000|2020-12-15 07:24:50|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608017100000|2020-12-15 07:25:00|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608017120000|2020-12-15 07:25:20|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1608017130000|2020-12-15 07:25:30|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608017170000|2020-12-15 07:26:10|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1
1608017220000|2020-12-15 07:27:00|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|2
1608017230000|2020-12-15 07:27:10|1917.6|1917.3|1917.7|1917.4|1917.7|1917.4|1917.6|1917.3|3
1608017240000|2020-12-15 07:27:20|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|1917.8|1917.5|3
1608017250000|2020-12-15 07:27:30|1917.9|1917.6|1918|1917.7|1918|1917.7|1917.9|1917.6|2
1608017300000|2020-12-15 07:28:20|||||||||86
1608017310000|2020-12-15 07:28:30|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|9
1608017320000|2020-12-15 07:28:40|1918.5|1918.2|1918.6|1918.3|1918.6|1918.3|1918.5|1918.2|10
1608017330000|2020-12-15 07:28:50|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|11
1608017340000|2020-12-15 07:29:00|||||||||8
1608017350000|2020-12-15 07:29:10|||||||||14
1608017360000|2020-12-15 07:29:20|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|10
1608017370000|2020-12-15 07:29:30|1918.9|1918.6|1918.8|1918.5|1918.9|1918.6|1918.8|1918.5|18
1608017380000|2020-12-15 07:29:40|1918.6|1918.3|1918.3|1918|1918.6|1918.3|1918.3|1918|19
1608017390000|2020-12-15 07:29:50|1918.6|1918.3|1918.5|1918.2|1918.8|1918.5|1918.5|1918.2|10
1608017400000|2020-12-15 07:30:00|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|6
1608017410000|2020-12-15 07:30:10|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|14
1608017420000|2020-12-15 07:30:20|||||||||9
1608017430000|2020-12-15 07:30:30|||||||||6
1608017440000|2020-12-15 07:30:40|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|2
1608017450000|2020-12-15 07:30:50|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|2
1608017460000|2020-12-15 07:31:00|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608017500000|2020-12-15 07:31:40|||||||||1
1608017520000|2020-12-15 07:32:00|1918.9|1918.6|1918.8|1918.5|1918.9|1918.6|1918.8|1918.5|14
1608017530000|2020-12-15 07:32:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|3
1608017540000|2020-12-15 07:32:20|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|8
1608017560000|2020-12-15 07:32:40|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|2
1608017570000|2020-12-15 07:32:50|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|11
1608017580000|2020-12-15 07:33:00|1918.9|1918.6|1918.8|1918.5|1918.9|1918.6|1918.8|1918.5|10
1608017590000|2020-12-15 07:33:10|1918.9|1918.6|1919.1|1918.8|1919.1|1918.8|1918.9|1918.6|19
1608017610000|2020-12-15 07:33:30|||||||||1
1608017620000|2020-12-15 07:33:40|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|2
1608017630000|2020-12-15 07:33:50|1919.1|1918.8|1918.6|1918.3|1919.1|1918.8|1918.6|1918.3|7
1608017640000|2020-12-15 07:34:00|1918.7|1918.4|1918.8|1918.5|1918.8|1918.5|1918.7|1918.4|3
1608017660000|2020-12-15 07:34:20|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608017680000|2020-12-15 07:34:40|||||||||1
1608017690000|2020-12-15 07:34:50|1918.2|1917.9|1918.1|1917.8|1918.3|1918|1918.1|1917.8|5
1608017700000|2020-12-15 07:35:00|||||||||5
1608017710000|2020-12-15 07:35:10|||||||||2
1608017720000|2020-12-15 07:35:20|||||||||4
1608017740000|2020-12-15 07:35:40|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1608017750000|2020-12-15 07:35:50|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1918.7|1918.4|1
1608017760000|2020-12-15 07:36:00|||||||||1
1608017770000|2020-12-15 07:36:10|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|2
1608017780000|2020-12-15 07:36:20|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608017800000|2020-12-15 07:36:40|||||||||1
1608017810000|2020-12-15 07:36:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|2
1608017840000|2020-12-15 07:37:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608017870000|2020-12-15 07:37:50|||||||||2
1608017880000|2020-12-15 07:38:00|||||||||2
1608017890000|2020-12-15 07:38:10|||||||||1
1608017940000|2020-12-15 07:39:00|1919.3|1919|1919.3|1919|1919.3|1919|1919.3|1919|36
1608017950000|2020-12-15 07:39:10|||||||||1
1608017960000|2020-12-15 07:39:20|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1919.1|1918.8|1
1608017980000|2020-12-15 07:39:40|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1
1608017990000|2020-12-15 07:39:50|1919|1918.7|1919|1918.7|1919|1918.7|1919|1918.7|2
1608018010000|2020-12-15 07:40:10|||||||||8
1608018040000|2020-12-15 07:40:40|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|2
1608018050000|2020-12-15 07:40:50|1919.4|1919.1|1919.3|1919|1919.5|1919.2|1919.3|1919|11
1608018080000|2020-12-15 07:41:20|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1
1608018090000|2020-12-15 07:41:30|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.3|1920|4
1608018110000|2020-12-15 07:41:50|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1608018120000|2020-12-15 07:42:00|1920|1919.7|1920.1|1919.8|1920.1|1919.8|1920|1919.7|3
1608018130000|2020-12-15 07:42:10|||||||||1
1608018150000|2020-12-15 07:42:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1608018160000|2020-12-15 07:42:40|||||||||1
1608018190000|2020-12-15 07:43:10|||||||||1
1608018200000|2020-12-15 07:43:20|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|54
1608018230000|2020-12-15 07:43:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|2
1608018270000|2020-12-15 07:44:30|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1608018300000|2020-12-15 07:45:00|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1608018310000|2020-12-15 07:45:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1608018320000|2020-12-15 07:45:20|||||||||2
1608018330000|2020-12-15 07:45:30|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1608018350000|2020-12-15 07:45:50|||||||||1
1608018370000|2020-12-15 07:46:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|2
1608018390000|2020-12-15 07:46:30|||||||||3
1608018420000|2020-12-15 07:47:00|||||||||1
1608018430000|2020-12-15 07:47:10|||||||||5
1608018480000|2020-12-15 07:48:00|1919.9|1919.6|1920|1919.7|1920|1919.7|1919.9|1919.6|3
1608018490000|2020-12-15 07:48:10|1919.9|1919.6|1919.6|1919.3|1919.9|1919.6|1919.6|1919.3|5
1608018500000|2020-12-15 07:48:20|1919.5|1919.2|1919.4|1919.1|1919.5|1919.2|1919.4|1919.1|7
1608018520000|2020-12-15 07:48:40|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|1
1608018530000|2020-12-15 07:48:50|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|2
1608018550000|2020-12-15 07:49:10|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1608018570000|2020-12-15 07:49:30|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|1919.7|1919.4|4
1608018600000|2020-12-15 07:50:00|||||||||1
1608018620000|2020-12-15 07:50:20|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|12
1608018630000|2020-12-15 07:50:30|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|1919.8|1919.5|5
1608018640000|2020-12-15 07:50:40|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1919.6|1919.3|1
1608018650000|2020-12-15 07:50:50|1919.5|1919.2|1919.4|1919.1|1919.5|1919.2|1919.4|1919.1|3
1608018660000|2020-12-15 07:51:00|1919.2|1918.9|1919.2|1918.9|1919.3|1919|1919.2|1918.9|14
1608018670000|2020-12-15 07:51:10|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1
1608018710000|2020-12-15 07:51:50|1918.8|1918.5|1919|1918.7|1919|1918.7|1918.8|1918.5|6
1608018720000|2020-12-15 07:52:00|||||||||6
1608018730000|2020-12-15 07:52:10|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|1918.8|1918.5|2
1608018740000|2020-12-15 07:52:20|||||||||2
1608018770000|2020-12-15 07:52:50|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|1918.4|1918.1|9
1608018780000|2020-12-15 07:53:00|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|1918.1|1917.8|3
1608018790000|2020-12-15 07:53:10|1918.3|1918|1918.3|1918|1918.3|1918|1918.3|1918|1
1608018800000|2020-12-15 07:53:20|||||||||1
1608018810000|2020-12-15 07:53:30|1918.2|1917.9|1918.1|1917.8|1918.2|1917.9|1918.1|1917.8|2
1608018820000|2020-12-15 07:53:40|1918|1917.7|1917.8|1917.5|1918.1|1917.8|1917.8|1917.5|13
1608018830000|2020-12-15 07:53:50|||||||||1
1608018840000|2020-12-15 07:54:00|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|2
1608018860000|2020-12-15 07:54:20|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1
1608018870000|2020-12-15 07:54:30|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|5
1608018880000|2020-12-15 07:54:40|1917.9|1917.6|1918.1|1917.8|1918.1|1917.8|1917.9|1917.6|16
1608018890000|2020-12-15 07:54:50|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1608018900000|2020-12-15 07:55:00|||||||||1
1608018910000|2020-12-15 07:55:10|1918.1|1917.8|1918.2|1917.9|1918.2|1917.9|1918.1|1917.8|7
1608018920000|2020-12-15 07:55:20|||||||||1
1608018930000|2020-12-15 07:55:30|||||||||4
1608018940000|2020-12-15 07:55:40|||||||||3
1608018950000|2020-12-15 07:55:50|1918|1917.7|1917.9|1917.6|1918.1|1917.8|1917.9|1917.6|10
1608018960000|2020-12-15 07:56:00|1918|1917.7|1917.9|1917.6|1918|1917.7|1917.9|1917.6|5
1608019000000|2020-12-15 07:56:40|1917.6|1917.3|1917.5|1917.2|1917.6|1917.3|1917.5|1917.2|2
1608019020000|2020-12-15 07:57:00|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|3
1608019040000|2020-12-15 07:57:20|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1917.6|1917.3|1
1608019050000|2020-12-15 07:57:30|1917.5|1917.2|1917.3|1917|1917.5|1917.2|1917.3|1917|2
1608019080000|2020-12-15 07:58:00|1917.4|1917.1|1917.5|1917.2|1917.5|1917.2|1917.4|1917.1|2
1608019110000|2020-12-15 07:58:30|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|1917.1|1916.8|10
1608019120000|2020-12-15 07:58:40|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.9|1916.6|8
1608019130000|2020-12-15 07:58:50|1916.8|1916.5|1916.8|1916.5|1916.9|1916.6|1916.8|1916.5|6
1608019140000|2020-12-15 07:59:00|1917.2|1916.9|1917.4|1917.1|1917.4|1917.1|1917.2|1916.9|2
1608019160000|2020-12-15 07:59:20|||||||||1
1608019170000|2020-12-15 07:59:30|1917.5|1917.2|1917.6|1917.3|1917.6|1917.3|1917.5|1917.2|3
1608019190000|2020-12-15 07:59:50|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1
1608019200000|2020-12-15 08:00:00|1917.8|1917.5|1917.6|1917.3|1917.8|1917.5|1917.4|1917.1|16
1608019210000|2020-12-15 08:00:10|1917.5|1917.2|1917.2|1916.9|1917.5|1917.2|1917.2|1916.9|19
1608019220000|2020-12-15 08:00:20|1917.1|1916.8|1917.3|1917|1917.4|1917.1|1917.1|1916.8|12
1608019230000|2020-12-15 08:00:30|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|19
1608019240000|2020-12-15 08:00:40|1917.1|1916.8|1916.8|1916.5|1917.1|1916.8|1916.8|1916.5|6
1608019250000|2020-12-15 08:00:50|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|1917.2|1916.9|4
1608019260000|2020-12-15 08:01:00|1916.5|1916.2|1916.3|1916|1916.5|1916.2|1916.1|1915.8|9
1608019280000|2020-12-15 08:01:20|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|1916.7|1916.4|2
1608019290000|2020-12-15 08:01:30|1916.6|1916.3|1916.7|1916.4|1916.7|1916.4|1916.6|1916.3|2
1608019300000|2020-12-15 08:01:40|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|1916.9|1916.6|2
1608019320000|2020-12-15 08:02:00|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1917.4|1917.1|1
1608019330000|2020-12-15 08:02:10|1917.7|1917.4|1918|1917.7|1918|1917.7|1917.7|1917.4|3
1608019340000|2020-12-15 08:02:20|1918.2|1917.9|1918.4|1918.1|1918.4|1918.1|1918.2|1917.9|2
1608019360000|2020-12-15 08:02:40|1918.6|1918.3|1919|1918.7|1919.1|1918.8|1918.6|1918.3|9
1608019370000|2020-12-15 08:02:50|1918.8|1918.5|1918.6|1918.3|1918.8|1918.5|1918.6|1918.3|2
1608019380000|2020-12-15 08:03:00|1918.8|1918.5|1918.7|1918.4|1918.8|1918.5|1918.6|1918.3|3
1608019390000|2020-12-15 08:03:10|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|1919.2|1918.9|3
1608019400000|2020-12-15 08:03:20|1919.1|1918.8|1919.3|1919|1919.3|1919|1919.1|1918.8|4
1608019410000|2020-12-15 08:03:30|1919.5|1919.2|1919.8|1919.5|1919.9|1919.6|1919.5|1919.2|8
1608019420000|2020-12-15 08:03:40|1919.7|1919.4|1919.8|1919.5|1919.8|1919.5|1919.5|1919.2|47
1608019440000|2020-12-15 08:04:00|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|1919.9|1919.6|7
1608019450000|2020-12-15 08:04:10|1920|1919.7|1920|1919.7|1920|1919.7|1920|1919.7|46
1608019460000|2020-12-15 08:04:20|1919.9|1919.6|1920.3|1920|1920.3|1920|1919.9|1919.6|11
1608019470000|2020-12-15 08:04:30|||||||||5
1608019480000|2020-12-15 08:04:40|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|9
1608019490000|2020-12-15 08:04:50|1920.3|1920|1920.5|1920.2|1920.5|1920.2|1920.3|1920|3
1608019500000|2020-12-15 08:05:00|1920.6|1920.3|1921.2|1920.9|1921.2|1920.9|1920.6|1920.3|15
1608019510000|2020-12-15 08:05:10|||||||||2
1608019520000|2020-12-15 08:05:20|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|8
1608019530000|2020-12-15 08:05:30|||||||||9
1608019540000|2020-12-15 08:05:40|1921.3|1921|1921.5|1921.2|1921.5|1921.2|1921.2|1920.9|8
1608019550000|2020-12-15 08:05:50|1921.2|1920.9|1921|1920.7|1921.3|1921|1921|1920.7|4
1608019560000|2020-12-15 08:06:00|1921.3|1921|1921.2|1920.9|1921.4|1921.1|1921.1|1920.8|9
1608019570000|2020-12-15 08:06:10|1921.3|1921|1921.5|1921.2|1921.5|1921.2|1921.3|1921|4
1608019580000|2020-12-15 08:06:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|3
1608019590000|2020-12-15 08:06:30|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|7
1608019600000|2020-12-15 08:06:40|1921.8|1921.5|1922|1921.7|1922|1921.7|1921.8|1921.5|4
1608019610000|2020-12-15 08:06:50|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1608019620000|2020-12-15 08:07:00|1922|1921.7|1922.4|1922.1|1922.4|1922.1|1922|1921.7|3
1608019650000|2020-12-15 08:07:30|1922.5|1922.2|1922.5|1922.2|1922.7|1922.4|1922.5|1922.2|7
1608019660000|2020-12-15 08:07:40|1922.7|1922.4|1922.6|1922.3|1922.8|1922.5|1922.6|1922.3|16
1608019670000|2020-12-15 08:07:50|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|3
1608019680000|2020-12-15 08:08:00|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|2
1608019690000|2020-12-15 08:08:10|1922.5|1922.2|1922.4|1922.1|1922.5|1922.2|1922.2|1921.9|18
1608019700000|2020-12-15 08:08:20|1922.1|1921.8|1921.8|1921.5|1922.2|1921.9|1921.8|1921.5|21
1608019710000|2020-12-15 08:08:30|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|12
1608019720000|2020-12-15 08:08:40|1921.3|1921|1921.3|1921|1921.3|1921|1921.3|1921|1
1608019730000|2020-12-15 08:08:50|||||||||2
1608019750000|2020-12-15 08:09:10|1921.5|1921.2|1921.6|1921.3|1921.7|1921.4|1921.5|1921.2|7
1608019760000|2020-12-15 08:09:20|||||||||1
1608019770000|2020-12-15 08:09:30|1921.7|1921.4|1921.8|1921.5|1921.9|1921.6|1921.7|1921.4|4
1608019780000|2020-12-15 08:09:40|1922|1921.7|1922.8|1922.5|1922.8|1922.5|1922|1921.7|17
1608019790000|2020-12-15 08:09:50|1922.5|1922.2|1922|1921.7|1922.5|1922.2|1922|1921.7|6
1608019800000|2020-12-15 08:10:00|1922.1|1921.8|1921.5|1921.2|1922.1|1921.8|1921.5|1921.2|4
1608019810000|2020-12-15 08:10:10|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1608019820000|2020-12-15 08:10:20|1922.1|1921.8|1922|1921.7|1922.1|1921.8|1922|1921.7|2
1608019840000|2020-12-15 08:10:40|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1608019860000|2020-12-15 08:11:00|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1608019870000|2020-12-15 08:11:10|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1608019880000|2020-12-15 08:11:20|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1608019900000|2020-12-15 08:11:40|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1
1608019910000|2020-12-15 08:11:50|||||||||15
1608019920000|2020-12-15 08:12:00|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1608019930000|2020-12-15 08:12:10|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1608019940000|2020-12-15 08:12:20|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1608019950000|2020-12-15 08:12:30|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1922.2|1921.9|1
1608019960000|2020-12-15 08:12:40|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|2
1608019970000|2020-12-15 08:12:50|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|1922.1|1921.8|3
1608019980000|2020-12-15 08:13:00|1922.2|1921.9|1922.6|1922.3|1922.6|1922.3|1922.2|1921.9|4
1608020010000|2020-12-15 08:13:30|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|1
1608020030000|2020-12-15 08:13:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|1
1608020040000|2020-12-15 08:14:00|||||||||2
1608020050000|2020-12-15 08:14:10|||||||||3
1608020060000|2020-12-15 08:14:20|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1921.8|1921.5|1
1608020070000|2020-12-15 08:14:30|||||||||1
1608020080000|2020-12-15 08:14:40|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1
1608020090000|2020-12-15 08:14:50|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|2
1608020100000|2020-12-15 08:15:00|1921.2|1920.9|1921|1920.7|1921.2|1920.9|1921|1920.7|5
1608020110000|2020-12-15 08:15:10|1921.3|1921|1921.5|1921.2|1921.5|1921.2|1921.3|1921|9
1608020120000|2020-12-15 08:15:20|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1608020130000|2020-12-15 08:15:30|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|1
1608020150000|2020-12-15 08:15:50|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1920.9|1920.6|1
1608020160000|2020-12-15 08:16:00|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.5|1920.2|4
1608020170000|2020-12-15 08:16:10|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|2
1608020180000|2020-12-15 08:16:20|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|3
1608020200000|2020-12-15 08:16:40|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|1920.8|1920.5|3
1608020220000|2020-12-15 08:17:00|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|3
1608020250000|2020-12-15 08:17:30|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|1921.2|1920.9|2
1608020260000|2020-12-15 08:17:40|1921.4|1921.1|1921.3|1921|1921.4|1921.1|1921.3|1921|3
1608020300000|2020-12-15 08:18:20|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1608020320000|2020-12-15 08:18:40|1921|1920.7|1921|1920.7|1921|1920.7|1921|1920.7|2
1608020340000|2020-12-15 08:19:00|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1921.1|1920.8|1
1608020380000|2020-12-15 08:19:40|1920.8|1920.5|1920.7|1920.4|1920.8|1920.5|1920.7|1920.4|2
1608020400000|2020-12-15 08:20:00|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1921.7|1921.4|1
1608020410000|2020-12-15 08:20:10|1921.6|1921.3|1921.6|1921.3|1921.6|1921.3|1921.5|1921.2|4
1608020420000|2020-12-15 08:20:20|1922|1921.7|1922.2|1921.9|1922.2|1921.9|1922|1921.7|3
1608020450000|2020-12-15 08:20:50|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1608020460000|2020-12-15 08:21:00|1922.6|1922.3|1922.4|1922.1|1922.8|1922.5|1922.4|1922.1|9
1608020490000|2020-12-15 08:21:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|2
1608020540000|2020-12-15 08:22:20|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1608020550000|2020-12-15 08:22:30|||||||||1
1608020570000|2020-12-15 08:22:50|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1
1608020590000|2020-12-15 08:23:10|1922.3|1922|1922.3|1922|1922.3|1922|1922.3|1922|5
1608020630000|2020-12-15 08:23:50|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|2
1608020640000|2020-12-15 08:24:00|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|3
1608020650000|2020-12-15 08:24:10|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1923.1|1922.8|1
1608020660000|2020-12-15 08:24:20|1922.8|1922.5|1922.6|1922.3|1922.8|1922.5|1922.6|1922.3|2
1608020670000|2020-12-15 08:24:30|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1922.4|1922.1|1
1608020680000|2020-12-15 08:24:40|||||||||2
1608020690000|2020-12-15 08:24:50|1922.6|1922.3|1922.8|1922.5|1922.8|1922.5|1922.6|1922.3|3
1608020700000|2020-12-15 08:25:00|1922.6|1922.3|1922.8|1922.5|1922.8|1922.5|1922.6|1922.3|3
1608020710000|2020-12-15 08:25:10|||||||||1
1608020720000|2020-12-15 08:25:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1608020730000|2020-12-15 08:25:30|1923|1922.7|1922.7|1922.4|1923|1922.7|1922.7|1922.4|3
1608020740000|2020-12-15 08:25:40|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|2
1608020750000|2020-12-15 08:25:50|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|2
1608020770000|2020-12-15 08:26:10|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1
1608020800000|2020-12-15 08:26:40|||||||||2
1608020820000|2020-12-15 08:27:00|1922.7|1922.4|1922.5|1922.2|1922.7|1922.4|1922.4|1922.1|6
1608020830000|2020-12-15 08:27:10|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1608020840000|2020-12-15 08:27:20|1922.6|1922.3|1922.7|1922.4|1922.7|1922.4|1922.6|1922.3|2
1608020860000|2020-12-15 08:27:40|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1922.6|1922.3|1
1608020880000|2020-12-15 08:28:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|4
1608020890000|2020-12-15 08:28:10|1923.3|1923|1923.2|1922.9|1923.3|1923|1923.2|1922.9|4
1608020910000|2020-12-15 08:28:30|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|8
1608020920000|2020-12-15 08:28:40|1923.6|1923.3|1923.4|1923.1|1923.7|1923.4|1923.4|1923.1|6
1608020930000|2020-12-15 08:28:50|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|4
1608020940000|2020-12-15 08:29:00|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1923.2|1922.9|1
1608020950000|2020-12-15 08:29:10|1923.3|1923|1923.3|1923|1923.3|1923|1923.3|1923|5
1608020970000|2020-12-15 08:29:30|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1
1608020980000|2020-12-15 08:29:40|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|3
1608020990000|2020-12-15 08:29:50|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1
1608021000000|2020-12-15 08:30:00|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|2
1608021010000|2020-12-15 08:30:10|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|1923.6|1923.3|2
1608021020000|2020-12-15 08:30:20|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|2
1608021030000|2020-12-15 08:30:30|||||||||2
1608021040000|2020-12-15 08:30:40|1923.6|1923.3|1923.7|1923.4|1923.7|1923.4|1923.6|1923.3|2
1608021050000|2020-12-15 08:30:50|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|1923.5|1923.2|8
1608021060000|2020-12-15 08:31:00|1923.7|1923.4|1924|1923.7|1924|1923.7|1923.7|1923.4|5
1608021070000|2020-12-15 08:31:10|||||||||2
1608021080000|2020-12-15 08:31:20|1924.1|1923.8|1924.5|1924.2|1924.5|1924.2|1924.1|1923.8|7
1608021090000|2020-12-15 08:31:30|1924.6|1924.3|1924.8|1924.5|1924.8|1924.5|1924.6|1924.3|7
1608021100000|2020-12-15 08:31:40|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|2
1608021110000|2020-12-15 08:31:50|||||||||1
1608021120000|2020-12-15 08:32:00|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|3
1608021130000|2020-12-15 08:32:10|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1608021140000|2020-12-15 08:32:20|1925.7|1925.4|1926.2|1925.9|1926.2|1925.9|1925.7|1925.4|13
1608021150000|2020-12-15 08:32:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1608021160000|2020-12-15 08:32:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608021170000|2020-12-15 08:32:50|1925.8|1925.5|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|13
1608021180000|2020-12-15 08:33:00|1925.8|1925.5|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|6
1608021190000|2020-12-15 08:33:10|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|3
1608021200000|2020-12-15 08:33:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608021210000|2020-12-15 08:33:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1608021240000|2020-12-15 08:34:00|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|3
1608021250000|2020-12-15 08:34:10|||||||||1
1608021260000|2020-12-15 08:34:20|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|3
1608021270000|2020-12-15 08:34:30|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1608021280000|2020-12-15 08:34:40|1925.2|1924.9|1925.4|1925.1|1925.4|1925.1|1925.2|1924.9|6
1608021300000|2020-12-15 08:35:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608021340000|2020-12-15 08:35:40|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1608021350000|2020-12-15 08:35:50|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|3
1608021360000|2020-12-15 08:36:00|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1925.2|1924.9|7
1608021370000|2020-12-15 08:36:10|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|11
1608021410000|2020-12-15 08:36:50|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608021420000|2020-12-15 08:37:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1608021430000|2020-12-15 08:37:10|||||||||1
1608021440000|2020-12-15 08:37:20|||||||||1
1608021450000|2020-12-15 08:37:30|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1608021460000|2020-12-15 08:37:40|1924.9|1924.6|1924.6|1924.3|1924.9|1924.6|1924.6|1924.3|11
1608021470000|2020-12-15 08:37:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|6
1608021480000|2020-12-15 08:38:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|5
1608021490000|2020-12-15 08:38:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|1
1608021500000|2020-12-15 08:38:20|1925.1|1924.8|1925.3|1925|1925.3|1925|1925.1|1924.8|4
1608021520000|2020-12-15 08:38:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|3
1608021530000|2020-12-15 08:38:50|||||||||1
1608021540000|2020-12-15 08:39:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608021550000|2020-12-15 08:39:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|2
1608021560000|2020-12-15 08:39:20|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608021570000|2020-12-15 08:39:30|||||||||1
1608021600000|2020-12-15 08:40:00|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|3
1608021620000|2020-12-15 08:40:20|||||||||22
1608021630000|2020-12-15 08:40:30|1924.9|1924.6|1924.8|1924.5|1924.9|1924.6|1924.8|1924.5|3
1608021640000|2020-12-15 08:40:40|1924.9|1924.6|1924.7|1924.4|1924.9|1924.6|1924.7|1924.4|2
1608021660000|2020-12-15 08:41:00|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1608021670000|2020-12-15 08:41:10|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|22
1608021680000|2020-12-15 08:41:20|||||||||2
1608021690000|2020-12-15 08:41:30|||||||||1
1608021700000|2020-12-15 08:41:40|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1608021710000|2020-12-15 08:41:50|1924|1923.7|1923.9|1923.6|1924|1923.7|1923.9|1923.6|15
1608021720000|2020-12-15 08:42:00|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1923.7|1923.4|1
1608021730000|2020-12-15 08:42:10|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|3
1608021750000|2020-12-15 08:42:30|||||||||1
1608021760000|2020-12-15 08:42:40|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|1
1608021770000|2020-12-15 08:42:50|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|3
1608021800000|2020-12-15 08:43:20|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|2
1608021850000|2020-12-15 08:44:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|3
1608021860000|2020-12-15 08:44:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1608021870000|2020-12-15 08:44:30|||||||||3
1608021890000|2020-12-15 08:44:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608021900000|2020-12-15 08:45:00|||||||||1
1608021910000|2020-12-15 08:45:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|5
1608021940000|2020-12-15 08:45:40|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|3
1608021970000|2020-12-15 08:46:10|||||||||63
1608021980000|2020-12-15 08:46:20|||||||||26
1608021990000|2020-12-15 08:46:30|1925.7|1925.4|1925.4|1925.1|1925.7|1925.4|1925.4|1925.1|4
1608022000000|2020-12-15 08:46:40|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|3
1608022020000|2020-12-15 08:47:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1608022030000|2020-12-15 08:47:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608022040000|2020-12-15 08:47:20|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608022050000|2020-12-15 08:47:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1608022060000|2020-12-15 08:47:40|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|2
1608022070000|2020-12-15 08:47:50|1925.4|1925.1|1926.1|1925.8|1926.1|1925.8|1925.4|1925.1|6
1608022080000|2020-12-15 08:48:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1608022090000|2020-12-15 08:48:10|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|3
1608022100000|2020-12-15 08:48:20|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1926|1925.7|30
1608022110000|2020-12-15 08:48:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1608022130000|2020-12-15 08:48:50|||||||||2
1608022140000|2020-12-15 08:49:00|||||||||3
1608022150000|2020-12-15 08:49:10|||||||||1
1608022160000|2020-12-15 08:49:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608022170000|2020-12-15 08:49:30|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|3
1608022190000|2020-12-15 08:49:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608022200000|2020-12-15 08:50:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608022210000|2020-12-15 08:50:10|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|2
1608022230000|2020-12-15 08:50:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1608022240000|2020-12-15 08:50:40|1926|1925.7|1926.1|1925.8|1926.1|1925.8|1926|1925.7|2
1608022260000|2020-12-15 08:51:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|4
1608022270000|2020-12-15 08:51:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1608022280000|2020-12-15 08:51:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608022300000|2020-12-15 08:51:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1608022320000|2020-12-15 08:52:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608022340000|2020-12-15 08:52:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608022350000|2020-12-15 08:52:30|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|2
1608022360000|2020-12-15 08:52:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608022370000|2020-12-15 08:52:50|||||||||1
1608022380000|2020-12-15 08:53:00|||||||||2
1608022390000|2020-12-15 08:53:10|||||||||20
1608022400000|2020-12-15 08:53:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608022450000|2020-12-15 08:54:10|1926.9|1926.6|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|3
1608022490000|2020-12-15 08:54:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1608022500000|2020-12-15 08:55:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1608022510000|2020-12-15 08:55:10|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.1|1926.8|6
1608022520000|2020-12-15 08:55:20|1927.5|1927.2|1927.1|1926.8|1927.5|1927.2|1927.1|1926.8|2
1608022530000|2020-12-15 08:55:30|||||||||1
1608022540000|2020-12-15 08:55:40|||||||||1
1608022560000|2020-12-15 08:56:00|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|4
1608022580000|2020-12-15 08:56:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1608022590000|2020-12-15 08:56:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608022620000|2020-12-15 08:57:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1608022630000|2020-12-15 08:57:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1608022640000|2020-12-15 08:57:20|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|2
1608022660000|2020-12-15 08:57:40|||||||||1
1608022710000|2020-12-15 08:58:30|||||||||1
1608022720000|2020-12-15 08:58:40|||||||||1
1608022730000|2020-12-15 08:58:50|1927.5|1927.2|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|6
1608022740000|2020-12-15 08:59:00|||||||||1
1608022750000|2020-12-15 08:59:10|1927.6|1927.3|1927.9|1927.6|1927.9|1927.6|1927.5|1927.2|5
1608022760000|2020-12-15 08:59:20|1928.1|1927.8|1928.2|1927.9|1928.3|1928|1928.1|1927.8|8
1608022770000|2020-12-15 08:59:30|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|5
1608022790000|2020-12-15 08:59:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|2
1608022800000|2020-12-15 09:00:00|1927.9|1927.6|1928.1|1927.8|1928.1|1927.8|1927.8|1927.5|7
1608022810000|2020-12-15 09:00:10|1928.2|1927.9|1928.3|1928|1928.5|1928.2|1928.2|1927.9|20
1608022820000|2020-12-15 09:00:20|1928.4|1928.1|1928.4|1928.1|1928.5|1928.2|1928.3|1928|17
1608022830000|2020-12-15 09:00:30|1928.2|1927.9|1928.1|1927.8|1928.3|1928|1927.6|1927.3|30
1608022840000|2020-12-15 09:00:40|||||||||2
1608022860000|2020-12-15 09:01:00|1928.3|1928|1928|1927.7|1928.3|1928|1927.9|1927.6|12
1608022870000|2020-12-15 09:01:10|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1
1608022880000|2020-12-15 09:01:20|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|8
1608022890000|2020-12-15 09:01:30|1928|1927.7|1928.3|1928|1928.3|1928|1928|1927.7|13
1608022900000|2020-12-15 09:01:40|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|2
1608022910000|2020-12-15 09:01:50|1928.4|1928.1|1928|1927.7|1928.4|1928.1|1928|1927.7|12
1608022920000|2020-12-15 09:02:00|1928.2|1927.9|1928.1|1927.8|1928.3|1928|1928.1|1927.8|13
1608022930000|2020-12-15 09:02:10|1928.2|1927.9|1928|1927.7|1928.4|1928.1|1928|1927.7|30
1608022940000|2020-12-15 09:02:20|1928.1|1927.8|1927.7|1927.4|1928.1|1927.8|1927.6|1927.3|14
1608022950000|2020-12-15 09:02:30|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|107
1608022960000|2020-12-15 09:02:40|1927.6|1927.3|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|14
1608022970000|2020-12-15 09:02:50|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.7|1927.4|9
1608022980000|2020-12-15 09:03:00|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|2
1608022990000|2020-12-15 09:03:10|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|10
1608023000000|2020-12-15 09:03:20|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|4
1608023010000|2020-12-15 09:03:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1608023020000|2020-12-15 09:03:40|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|3
1608023030000|2020-12-15 09:03:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1608023040000|2020-12-15 09:04:00|||||||||1
1608023050000|2020-12-15 09:04:10|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608023060000|2020-12-15 09:04:20|1926.7|1926.4|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|3
1608023070000|2020-12-15 09:04:30|||||||||1
1608023080000|2020-12-15 09:04:40|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.7|1926.4|5
1608023090000|2020-12-15 09:04:50|1927|1926.7|1927|1926.7|1927.1|1926.8|1927|1926.7|9
1608023100000|2020-12-15 09:05:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608023110000|2020-12-15 09:05:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1608023120000|2020-12-15 09:05:20|1926.9|1926.6|1926.7|1926.4|1926.9|1926.6|1926.7|1926.4|2
1608023130000|2020-12-15 09:05:30|1926.9|1926.6|1926.7|1926.4|1926.9|1926.6|1926.7|1926.4|7
1608023140000|2020-12-15 09:05:40|1926.8|1926.5|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|9
1608023150000|2020-12-15 09:05:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|7
1608023160000|2020-12-15 09:06:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|5
1608023170000|2020-12-15 09:06:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1608023180000|2020-12-15 09:06:20|1926.5|1926.2|1927.2|1926.9|1927.2|1926.9|1926.5|1926.2|15
1608023190000|2020-12-15 09:06:30|1927.3|1927|1927.4|1927.1|1927.5|1927.2|1927.3|1927|10
1608023200000|2020-12-15 09:06:40|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|8
1608023210000|2020-12-15 09:06:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|4
1608023220000|2020-12-15 09:07:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|9
1608023230000|2020-12-15 09:07:10|1927.9|1927.6|1928|1927.7|1928.3|1928|1927.9|1927.6|7
1608023240000|2020-12-15 09:07:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1608023250000|2020-12-15 09:07:30|||||||||1
1608023260000|2020-12-15 09:07:40|||||||||1
1608023280000|2020-12-15 09:08:00|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1928.1|1927.8|4
1608023290000|2020-12-15 09:08:10|1928|1927.7|1928.3|1928|1928.5|1928.2|1928|1927.7|11
1608023300000|2020-12-15 09:08:20|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|4
1608023310000|2020-12-15 09:08:30|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1928.1|1927.8|4
1608023320000|2020-12-15 09:08:40|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1927.9|1927.6|4
1608023340000|2020-12-15 09:09:00|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|5
1608023350000|2020-12-15 09:09:10|||||||||6
1608023360000|2020-12-15 09:09:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1608023380000|2020-12-15 09:09:40|||||||||1
1608023390000|2020-12-15 09:09:50|||||||||4
1608023400000|2020-12-15 09:10:00|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1927.9|1927.6|15
1608023410000|2020-12-15 09:10:10|1928|1927.7|1927.7|1927.4|1928|1927.7|1927.7|1927.4|14
1608023420000|2020-12-15 09:10:20|1927.3|1927|1927.9|1927.6|1927.9|1927.6|1927.3|1927|11
1608023430000|2020-12-15 09:10:30|1927.8|1927.5|1927.6|1927.3|1927.8|1927.5|1927.6|1927.3|4
1608023450000|2020-12-15 09:10:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|11
1608023460000|2020-12-15 09:11:00|1927.4|1927.1|1927.4|1927.1|1927.5|1927.2|1927.2|1926.9|7
1608023480000|2020-12-15 09:11:20|1927.1|1926.8|1926.9|1926.6|1927.1|1926.8|1926.9|1926.6|11
1608023490000|2020-12-15 09:11:30|1927.1|1926.8|1926.8|1926.5|1927.4|1927.1|1926.8|1926.5|12
1608023500000|2020-12-15 09:11:40|||||||||6
1608023510000|2020-12-15 09:11:50|1926.9|1926.6|1926.6|1926.3|1927|1926.7|1926.6|1926.3|5
1608023520000|2020-12-15 09:12:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|4
1608023540000|2020-12-15 09:12:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1608023560000|2020-12-15 09:12:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608023570000|2020-12-15 09:12:50|1926.7|1926.4|1927|1926.7|1927.3|1927|1926.7|1926.4|10
1608023600000|2020-12-15 09:13:20|1927.1|1926.8|1927.4|1927.1|1927.4|1927.1|1927.1|1926.8|13
1608023610000|2020-12-15 09:13:30|1927.3|1927|1927.7|1927.4|1927.7|1927.4|1927.3|1927|6
1608023620000|2020-12-15 09:13:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|7
1608023670000|2020-12-15 09:14:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608023680000|2020-12-15 09:14:40|||||||||1
1608023690000|2020-12-15 09:14:50|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|6
1608023700000|2020-12-15 09:15:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927|1926.7|3
1608023710000|2020-12-15 09:15:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1608023750000|2020-12-15 09:15:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1608023790000|2020-12-15 09:16:30|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1608023860000|2020-12-15 09:17:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608023870000|2020-12-15 09:17:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1608023880000|2020-12-15 09:18:00|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|3
1608023890000|2020-12-15 09:18:10|1926.7|1926.4|1926.9|1926.6|1926.9|1926.6|1926.7|1926.4|3
1608023900000|2020-12-15 09:18:20|||||||||23
1608023950000|2020-12-15 09:19:10|||||||||1
1608023960000|2020-12-15 09:19:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1608023970000|2020-12-15 09:19:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|2
1608023980000|2020-12-15 09:19:40|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608023990000|2020-12-15 09:19:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1608024020000|2020-12-15 09:20:20|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608024050000|2020-12-15 09:20:50|||||||||1
1608024060000|2020-12-15 09:21:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608024070000|2020-12-15 09:21:10|||||||||1
1608024120000|2020-12-15 09:22:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1608024130000|2020-12-15 09:22:10|||||||||1
1608024160000|2020-12-15 09:22:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1608024170000|2020-12-15 09:22:50|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|5
1608024180000|2020-12-15 09:23:00|1927.1|1926.8|1927.2|1926.9|1927.2|1926.9|1927.1|1926.8|2
1608024200000|2020-12-15 09:23:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1608024280000|2020-12-15 09:24:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1608024300000|2020-12-15 09:25:00|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608024310000|2020-12-15 09:25:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1608024320000|2020-12-15 09:25:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|2
1608024340000|2020-12-15 09:25:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608024360000|2020-12-15 09:26:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1608024380000|2020-12-15 09:26:20|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|2
1608024390000|2020-12-15 09:26:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608024400000|2020-12-15 09:26:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608024420000|2020-12-15 09:27:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608024430000|2020-12-15 09:27:10|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|2
1608024450000|2020-12-15 09:27:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|55
1608024460000|2020-12-15 09:27:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608024470000|2020-12-15 09:27:50|||||||||42
1608024490000|2020-12-15 09:28:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608024500000|2020-12-15 09:28:20|1926.4|1926.1|1926.6|1926.3|1926.6|1926.3|1926.4|1926.1|3
1608024510000|2020-12-15 09:28:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|5
1608024520000|2020-12-15 09:28:40|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|3
1608024540000|2020-12-15 09:29:00|||||||||7
1608024550000|2020-12-15 09:29:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|3
1608024560000|2020-12-15 09:29:20|||||||||1
1608024570000|2020-12-15 09:29:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|131
1608024580000|2020-12-15 09:29:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1608024600000|2020-12-15 09:30:00|1926.1|1925.8|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|5
1608024610000|2020-12-15 09:30:10|1926.2|1925.9|1926.3|1926|1926.3|1926|1926.2|1925.9|6
1608024640000|2020-12-15 09:30:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|3
1608024650000|2020-12-15 09:30:50|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|8
1608024660000|2020-12-15 09:31:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|12
1608024690000|2020-12-15 09:31:30|1926.2|1925.9|1925.9|1925.6|1926.2|1925.9|1925.9|1925.6|23
1608024700000|2020-12-15 09:31:40|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|14
1608024720000|2020-12-15 09:32:00|||||||||526
1608024740000|2020-12-15 09:32:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|839
1608024760000|2020-12-15 09:32:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|456
1608024770000|2020-12-15 09:32:50|1926.2|1925.9|1926.6|1926.3|1926.6|1926.3|1926.2|1925.9|17
1608024780000|2020-12-15 09:33:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1608024790000|2020-12-15 09:33:10|||||||||4
1608024800000|2020-12-15 09:33:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608024810000|2020-12-15 09:33:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|3
1608024830000|2020-12-15 09:33:50|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|6
1608024840000|2020-12-15 09:34:00|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.3|1926|5
1608024850000|2020-12-15 09:34:10|||||||||5
1608024860000|2020-12-15 09:34:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|3
1608024870000|2020-12-15 09:34:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1608024880000|2020-12-15 09:34:40|||||||||1
1608024890000|2020-12-15 09:34:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|4
1608024950000|2020-12-15 09:35:50|1926|1925.7|1925.8|1925.5|1926|1925.7|1925.8|1925.5|9
1608024960000|2020-12-15 09:36:00|1925.6|1925.3|1925.8|1925.5|1925.8|1925.5|1925.6|1925.3|4
1608024970000|2020-12-15 09:36:10|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|3
1608024980000|2020-12-15 09:36:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1608025000000|2020-12-15 09:36:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|257
1608025020000|2020-12-15 09:37:00|||||||||1
1608025030000|2020-12-15 09:37:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|5
1608025050000|2020-12-15 09:37:30|1926.6|1926.3|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|4
1608025060000|2020-12-15 09:37:40|||||||||3
1608025080000|2020-12-15 09:38:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1608025100000|2020-12-15 09:38:20|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608025110000|2020-12-15 09:38:30|||||||||14
1608025130000|2020-12-15 09:38:50|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|1
1608025140000|2020-12-15 09:39:00|1926.4|1926.1|1926.8|1926.5|1926.9|1926.6|1926.3|1926|32
1608025170000|2020-12-15 09:39:30|1926.9|1926.6|1926.8|1926.5|1927|1926.7|1926.8|1926.5|10
1608025180000|2020-12-15 09:39:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1608025190000|2020-12-15 09:39:50|1926.2|1925.9|1926.3|1926|1926.3|1926|1926.2|1925.9|2
1608025200000|2020-12-15 09:40:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608025230000|2020-12-15 09:40:30|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|2
1608025270000|2020-12-15 09:41:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608025280000|2020-12-15 09:41:20|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1608025320000|2020-12-15 09:42:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1608025330000|2020-12-15 09:42:10|||||||||1
1608025360000|2020-12-15 09:42:40|||||||||3
1608025380000|2020-12-15 09:43:00|||||||||3
1608025420000|2020-12-15 09:43:40|1926|1925.7|1925.8|1925.5|1926|1925.7|1925.8|1925.5|3
1608025440000|2020-12-15 09:44:00|||||||||2
1608025450000|2020-12-15 09:44:10|1926|1925.7|1926.2|1925.9|1926.2|1925.9|1926|1925.7|2
1608025460000|2020-12-15 09:44:20|||||||||1
1608025470000|2020-12-15 09:44:30|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608025480000|2020-12-15 09:44:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608025500000|2020-12-15 09:45:00|||||||||1
1608025510000|2020-12-15 09:45:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608025520000|2020-12-15 09:45:20|||||||||1
1608025540000|2020-12-15 09:45:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|3
1608025560000|2020-12-15 09:46:00|||||||||1
1608025570000|2020-12-15 09:46:10|||||||||2
1608025600000|2020-12-15 09:46:40|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608025610000|2020-12-15 09:46:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|3
1608025620000|2020-12-15 09:47:00|||||||||1
1608025640000|2020-12-15 09:47:20|||||||||1
1608025650000|2020-12-15 09:47:30|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.9|1926.6|2
1608025670000|2020-12-15 09:47:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608025700000|2020-12-15 09:48:20|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.4|1927.1|4
1608025720000|2020-12-15 09:48:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|10
1608025740000|2020-12-15 09:49:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1608025750000|2020-12-15 09:49:10|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|3
1608025760000|2020-12-15 09:49:20|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1608025770000|2020-12-15 09:49:30|1928.2|1927.9|1928.1|1927.8|1928.2|1927.9|1928.1|1927.8|2
1608025810000|2020-12-15 09:50:10|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1608025820000|2020-12-15 09:50:20|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1608025850000|2020-12-15 09:50:50|1928.1|1927.8|1928|1927.7|1928.1|1927.8|1928|1927.7|3
1608025860000|2020-12-15 09:51:00|||||||||1
1608025880000|2020-12-15 09:51:20|||||||||2
1608025900000|2020-12-15 09:51:40|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1608025910000|2020-12-15 09:51:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|2
1608025920000|2020-12-15 09:52:00|||||||||2
1608025930000|2020-12-15 09:52:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|2
1608025980000|2020-12-15 09:53:00|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|3
1608026000000|2020-12-15 09:53:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|3
1608026090000|2020-12-15 09:54:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1608026100000|2020-12-15 09:55:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1608026110000|2020-12-15 09:55:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|1
1608026170000|2020-12-15 09:56:10|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|8
1608026180000|2020-12-15 09:56:20|||||||||1
1608026200000|2020-12-15 09:56:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608026210000|2020-12-15 09:56:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608026220000|2020-12-15 09:57:00|||||||||1
1608026280000|2020-12-15 09:58:00|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|3
1608026330000|2020-12-15 09:58:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1608026360000|2020-12-15 09:59:20|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|20
1608026370000|2020-12-15 09:59:30|1927.3|1927|1926.2|1925.9|1927.3|1927|1926.2|1925.9|35
1608026380000|2020-12-15 09:59:40|||||||||4
1608026390000|2020-12-15 09:59:50|||||||||1
1608026400000|2020-12-15 10:00:00|||||||||4
1608026420000|2020-12-15 10:00:20|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|3
1608026430000|2020-12-15 10:00:30|||||||||80
1608026440000|2020-12-15 10:00:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608026470000|2020-12-15 10:01:10|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926.2|1925.9|2
1608026480000|2020-12-15 10:01:20|||||||||1
1608026490000|2020-12-15 10:01:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608026500000|2020-12-15 10:01:40|||||||||2
1608026510000|2020-12-15 10:01:50|||||||||1
1608026550000|2020-12-15 10:02:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608026670000|2020-12-15 10:04:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608026700000|2020-12-15 10:05:00|||||||||1
1608026730000|2020-12-15 10:05:30|||||||||371
1608026770000|2020-12-15 10:06:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608026820000|2020-12-15 10:07:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1608026860000|2020-12-15 10:07:40|||||||||1
1608026870000|2020-12-15 10:07:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1608026890000|2020-12-15 10:08:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|2
1608026920000|2020-12-15 10:08:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|3
1608026930000|2020-12-15 10:08:50|1925.2|1924.9|1925.3|1925|1925.3|1925|1925.2|1924.9|4
1608026940000|2020-12-15 10:09:00|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608026970000|2020-12-15 10:09:30|||||||||2
1608026980000|2020-12-15 10:09:40|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|3
1608026990000|2020-12-15 10:09:50|||||||||11
1608027010000|2020-12-15 10:10:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608027020000|2020-12-15 10:10:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027060000|2020-12-15 10:11:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608027070000|2020-12-15 10:11:10|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1608027100000|2020-12-15 10:11:40|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608027130000|2020-12-15 10:12:10|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|6
1608027160000|2020-12-15 10:12:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027170000|2020-12-15 10:12:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|2
1608027190000|2020-12-15 10:13:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027270000|2020-12-15 10:14:30|||||||||2
1608027300000|2020-12-15 10:15:00|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|3
1608027310000|2020-12-15 10:15:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|3
1608027320000|2020-12-15 10:15:20|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608027380000|2020-12-15 10:16:20|||||||||1
1608027400000|2020-12-15 10:16:40|||||||||4
1608027440000|2020-12-15 10:17:20|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608027450000|2020-12-15 10:17:30|||||||||1
1608027460000|2020-12-15 10:17:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1608027470000|2020-12-15 10:17:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1608027480000|2020-12-15 10:18:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1608027520000|2020-12-15 10:18:40|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|2
1608027530000|2020-12-15 10:18:50|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1608027550000|2020-12-15 10:19:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027560000|2020-12-15 10:19:20|||||||||1092
1608027570000|2020-12-15 10:19:30|||||||||8
1608027580000|2020-12-15 10:19:40|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1608027600000|2020-12-15 10:20:00|1925.1|1924.8|1925.4|1925.1|1925.4|1925.1|1925.1|1924.8|3
1608027610000|2020-12-15 10:20:10|1925.1|1924.8|1925.3|1925|1925.3|1925|1925.1|1924.8|9
1608027630000|2020-12-15 10:20:30|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027650000|2020-12-15 10:20:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608027660000|2020-12-15 10:21:00|||||||||2
1608027730000|2020-12-15 10:22:10|1925.5|1925.2|1925.8|1925.5|1925.8|1925.5|1925.5|1925.2|2
1608027770000|2020-12-15 10:22:50|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1
1608027800000|2020-12-15 10:23:20|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027860000|2020-12-15 10:24:20|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|3
1608027880000|2020-12-15 10:24:40|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1608027920000|2020-12-15 10:25:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1608027930000|2020-12-15 10:25:30|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608027960000|2020-12-15 10:26:00|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|5
1608027970000|2020-12-15 10:26:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608028010000|2020-12-15 10:26:50|||||||||1
1608028030000|2020-12-15 10:27:10|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1608028040000|2020-12-15 10:27:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1608028050000|2020-12-15 10:27:30|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|2
1608028060000|2020-12-15 10:27:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608028080000|2020-12-15 10:28:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608028120000|2020-12-15 10:28:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608028150000|2020-12-15 10:29:10|1925.2|1924.9|1925.1|1924.8|1925.2|1924.9|1925.1|1924.8|2
1608028190000|2020-12-15 10:29:50|1925.6|1925.3|1925.7|1925.4|1925.7|1925.4|1925.6|1925.3|3
1608028200000|2020-12-15 10:30:00|||||||||3
1608028220000|2020-12-15 10:30:20|1925.8|1925.5|1925.6|1925.3|1925.8|1925.5|1925.6|1925.3|8
1608028230000|2020-12-15 10:30:30|||||||||1
1608028300000|2020-12-15 10:31:40|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608028320000|2020-12-15 10:32:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608028330000|2020-12-15 10:32:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1608028350000|2020-12-15 10:32:30|||||||||1
1608028390000|2020-12-15 10:33:10|1925.7|1925.4|1925.6|1925.3|1925.7|1925.4|1925.6|1925.3|2
1608028410000|2020-12-15 10:33:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1608028440000|2020-12-15 10:34:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608028500000|2020-12-15 10:35:00|||||||||71
1608028590000|2020-12-15 10:36:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.4|1925.1|7
1608028600000|2020-12-15 10:36:40|||||||||1
1608028610000|2020-12-15 10:36:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608028620000|2020-12-15 10:37:00|1925.9|1925.6|1926|1925.7|1926|1925.7|1925.9|1925.6|6
1608028630000|2020-12-15 10:37:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|5
1608028640000|2020-12-15 10:37:20|1926.1|1925.8|1926.2|1925.9|1926.3|1926|1926.1|1925.8|5
1608028660000|2020-12-15 10:37:40|1926.4|1926.1|1926.5|1926.2|1926.5|1926.2|1926.4|1926.1|2
1608028690000|2020-12-15 10:38:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|2
1608028720000|2020-12-15 10:38:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608028740000|2020-12-15 10:39:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608028770000|2020-12-15 10:39:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608028800000|2020-12-15 10:40:00|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|2
1608028810000|2020-12-15 10:40:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1608028840000|2020-12-15 10:40:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608028850000|2020-12-15 10:40:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608028860000|2020-12-15 10:41:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608028870000|2020-12-15 10:41:10|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|8
1608028880000|2020-12-15 10:41:20|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|2
1608028930000|2020-12-15 10:42:10|1926|1925.7|1926.3|1926|1926.3|1926|1926|1925.7|14
1608029020000|2020-12-15 10:43:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608029110000|2020-12-15 10:45:10|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1
1608029120000|2020-12-15 10:45:20|1925.7|1925.4|1925.8|1925.5|1925.8|1925.5|1925.7|1925.4|2
1608029150000|2020-12-15 10:45:50|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|3
1608029160000|2020-12-15 10:46:00|1925.3|1925|1925|1924.7|1925.3|1925|1925|1924.7|20
1608029170000|2020-12-15 10:46:10|1925.2|1924.9|1925.5|1925.2|1925.5|1925.2|1925.2|1924.9|16
1608029190000|2020-12-15 10:46:30|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|54
1608029200000|2020-12-15 10:46:40|1925.4|1925.1|1925.7|1925.4|1925.7|1925.4|1925.4|1925.1|17
1608029210000|2020-12-15 10:46:50|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|21
1608029220000|2020-12-15 10:47:00|||||||||10
1608029250000|2020-12-15 10:47:30|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1608029260000|2020-12-15 10:47:40|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|1
1608029270000|2020-12-15 10:47:50|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608029280000|2020-12-15 10:48:00|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1
1608029300000|2020-12-15 10:48:20|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.5|1925.2|2
1608029380000|2020-12-15 10:49:40|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608029400000|2020-12-15 10:50:00|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608029450000|2020-12-15 10:50:50|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608029480000|2020-12-15 10:51:20|||||||||1
1608029500000|2020-12-15 10:51:40|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1
1608029510000|2020-12-15 10:51:50|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608029540000|2020-12-15 10:52:20|||||||||2
1608029550000|2020-12-15 10:52:30|1924.8|1924.5|1925.1|1924.8|1925.1|1924.8|1924.8|1924.5|4
1608029570000|2020-12-15 10:52:50|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608029600000|2020-12-15 10:53:20|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1
1608029610000|2020-12-15 10:53:30|||||||||14
1608029630000|2020-12-15 10:53:50|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608029640000|2020-12-15 10:54:00|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|7
1608029660000|2020-12-15 10:54:20|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1608029670000|2020-12-15 10:54:30|||||||||6
1608029700000|2020-12-15 10:55:00|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|1040
1608029710000|2020-12-15 10:55:10|||||||||53
1608029720000|2020-12-15 10:55:20|||||||||4
1608029730000|2020-12-15 10:55:30|||||||||3
1608029740000|2020-12-15 10:55:40|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1
1608029770000|2020-12-15 10:56:10|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|5
1608029800000|2020-12-15 10:56:40|||||||||2
1608029820000|2020-12-15 10:57:00|||||||||23
1608029830000|2020-12-15 10:57:10|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|2
1608029850000|2020-12-15 10:57:30|||||||||3
1608029880000|2020-12-15 10:58:00|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|4
1608029890000|2020-12-15 10:58:10|1925.3|1925|1925.3|1925|1925.3|1925|1925.3|1925|1
1608029910000|2020-12-15 10:58:30|||||||||2
1608029950000|2020-12-15 10:59:10|||||||||3
1608029960000|2020-12-15 10:59:20|1925.1|1924.8|1925.2|1924.9|1925.2|1924.9|1925.1|1924.8|24
1608029970000|2020-12-15 10:59:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|3
1608029980000|2020-12-15 10:59:40|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|16
1608030000000|2020-12-15 11:00:00|1925.3|1925|1925.4|1925.1|1925.4|1925.1|1925.3|1925|7
1608030010000|2020-12-15 11:00:10|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|3
1608030020000|2020-12-15 11:00:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1608030030000|2020-12-15 11:00:30|||||||||2
1608030060000|2020-12-15 11:01:00|1925.6|1925.3|1925.9|1925.6|1925.9|1925.6|1925.6|1925.3|6
1608030070000|2020-12-15 11:01:10|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608030090000|2020-12-15 11:01:30|||||||||3
1608030100000|2020-12-15 11:01:40|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608030130000|2020-12-15 11:02:10|||||||||3
1608030140000|2020-12-15 11:02:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|2
1608030150000|2020-12-15 11:02:30|||||||||3
1608030180000|2020-12-15 11:03:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608030190000|2020-12-15 11:03:10|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|19
1608030210000|2020-12-15 11:03:30|||||||||3
1608030220000|2020-12-15 11:03:40|1926.9|1926.6|1926.8|1926.5|1926.9|1926.6|1926.8|1926.5|14
1608030230000|2020-12-15 11:03:50|1927|1926.7|1927.2|1926.9|1927.2|1926.9|1927|1926.7|10
1608030240000|2020-12-15 11:04:00|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|4
1608030250000|2020-12-15 11:04:10|||||||||2
1608030260000|2020-12-15 11:04:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1608030270000|2020-12-15 11:04:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|8
1608030280000|2020-12-15 11:04:40|1927.2|1926.9|1926.9|1926.6|1927.2|1926.9|1926.9|1926.6|4
1608030290000|2020-12-15 11:04:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1608030300000|2020-12-15 11:05:00|||||||||3
1608030330000|2020-12-15 11:05:30|||||||||4
1608030350000|2020-12-15 11:05:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1608030360000|2020-12-15 11:06:00|||||||||1
1608030370000|2020-12-15 11:06:10|1927.3|1927|1927.2|1926.9|1927.3|1927|1927.2|1926.9|7
1608030380000|2020-12-15 11:06:20|1927.1|1926.8|1927|1926.7|1927.1|1926.8|1927|1926.7|5
1608030390000|2020-12-15 11:06:30|||||||||3
1608030430000|2020-12-15 11:07:10|1926.9|1926.6|1927.3|1927|1927.3|1927|1926.9|1926.6|7
1608030450000|2020-12-15 11:07:30|||||||||3
1608030460000|2020-12-15 11:07:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608030480000|2020-12-15 11:08:00|||||||||2
1608030500000|2020-12-15 11:08:20|1926.7|1926.4|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|5
1608030510000|2020-12-15 11:08:30|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|83
1608030520000|2020-12-15 11:08:40|||||||||2
1608030540000|2020-12-15 11:09:00|||||||||5
1608030570000|2020-12-15 11:09:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608030580000|2020-12-15 11:09:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|4
1608030600000|2020-12-15 11:10:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608030610000|2020-12-15 11:10:10|||||||||2
1608030630000|2020-12-15 11:10:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|4
1608030640000|2020-12-15 11:10:40|||||||||1
1608030660000|2020-12-15 11:11:00|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608030680000|2020-12-15 11:11:20|||||||||28
1608030690000|2020-12-15 11:11:30|||||||||15
1608030700000|2020-12-15 11:11:40|||||||||1
1608030710000|2020-12-15 11:11:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1
1608030720000|2020-12-15 11:12:00|||||||||2
1608030730000|2020-12-15 11:12:10|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608030740000|2020-12-15 11:12:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1608030750000|2020-12-15 11:12:30|||||||||3
1608030770000|2020-12-15 11:12:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1608030790000|2020-12-15 11:13:10|||||||||33
1608030800000|2020-12-15 11:13:20|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|4
1608030810000|2020-12-15 11:13:30|||||||||2
1608030860000|2020-12-15 11:14:20|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|5
1608030870000|2020-12-15 11:14:30|1926.5|1926.2|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|5
1608030900000|2020-12-15 11:15:00|||||||||3
1608030910000|2020-12-15 11:15:10|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.6|1926.3|2
1608030920000|2020-12-15 11:15:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1608030930000|2020-12-15 11:15:30|||||||||2
1608030960000|2020-12-15 11:16:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|4
1608030990000|2020-12-15 11:16:30|||||||||6
1608031000000|2020-12-15 11:16:40|||||||||4
1608031030000|2020-12-15 11:17:10|||||||||4
1608031050000|2020-12-15 11:17:30|||||||||2
1608031080000|2020-12-15 11:18:00|||||||||3
1608031090000|2020-12-15 11:18:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|2
1608031120000|2020-12-15 11:18:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|36
1608031130000|2020-12-15 11:18:50|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608031140000|2020-12-15 11:19:00|||||||||3
1608031170000|2020-12-15 11:19:30|||||||||2
1608031190000|2020-12-15 11:19:50|1926.7|1926.4|1926.8|1926.5|1926.8|1926.5|1926.7|1926.4|126
1608031200000|2020-12-15 11:20:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|5
1608031210000|2020-12-15 11:20:10|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|6
1608031230000|2020-12-15 11:20:30|||||||||3
1608031240000|2020-12-15 11:20:40|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608031250000|2020-12-15 11:20:50|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|1
1608031260000|2020-12-15 11:21:00|||||||||3
1608031280000|2020-12-15 11:21:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608031290000|2020-12-15 11:21:30|1926.6|1926.3|1926.7|1926.4|1926.7|1926.4|1926.5|1926.2|122
1608031300000|2020-12-15 11:21:40|||||||||4
1608031320000|2020-12-15 11:22:00|||||||||1
1608031330000|2020-12-15 11:22:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|3
1608031350000|2020-12-15 11:22:30|||||||||4
1608031360000|2020-12-15 11:22:40|||||||||2
1608031380000|2020-12-15 11:23:00|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|3
1608031410000|2020-12-15 11:23:30|||||||||4
1608031440000|2020-12-15 11:24:00|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|6
1608031450000|2020-12-15 11:24:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|2
1608031460000|2020-12-15 11:24:20|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|3
1608031470000|2020-12-15 11:24:30|||||||||3
1608031490000|2020-12-15 11:24:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1
1608031500000|2020-12-15 11:25:00|||||||||2
1608031520000|2020-12-15 11:25:20|||||||||1
1608031530000|2020-12-15 11:25:30|||||||||3
1608031560000|2020-12-15 11:26:00|1926.7|1926.4|1927|1926.7|1927|1926.7|1926.7|1926.4|6
1608031590000|2020-12-15 11:26:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|41
1608031630000|2020-12-15 11:27:10|||||||||2
1608031650000|2020-12-15 11:27:30|||||||||3
1608031670000|2020-12-15 11:27:50|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|14
1608031680000|2020-12-15 11:28:00|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|5
1608031690000|2020-12-15 11:28:10|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608031720000|2020-12-15 11:28:40|1926.8|1926.5|1926.7|1926.4|1926.8|1926.5|1926.7|1926.4|8
1608031740000|2020-12-15 11:29:00|||||||||2
1608031760000|2020-12-15 11:29:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1
1608031770000|2020-12-15 11:29:30|||||||||5
1608031780000|2020-12-15 11:29:40|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|12
1608031790000|2020-12-15 11:29:50|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|2
1608031800000|2020-12-15 11:30:00|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.7|1925.4|5
1608031810000|2020-12-15 11:30:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|4
1608031830000|2020-12-15 11:30:30|||||||||3
1608031840000|2020-12-15 11:30:40|||||||||2
1608031850000|2020-12-15 11:30:50|||||||||92
1608031870000|2020-12-15 11:31:10|||||||||3
1608031880000|2020-12-15 11:31:20|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608031900000|2020-12-15 11:31:40|||||||||2
1608031930000|2020-12-15 11:32:10|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|4
1608031960000|2020-12-15 11:32:40|||||||||2
1608031990000|2020-12-15 11:33:10|||||||||3
1608032010000|2020-12-15 11:33:30|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|14
1608032020000|2020-12-15 11:33:40|||||||||9
1608032030000|2020-12-15 11:33:50|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|2
1608032050000|2020-12-15 11:34:10|||||||||4
1608032060000|2020-12-15 11:34:20|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|3
1608032080000|2020-12-15 11:34:40|||||||||5
1608032090000|2020-12-15 11:34:50|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|3
1608032100000|2020-12-15 11:35:00|1925.5|1925.2|1925.2|1924.9|1925.5|1925.2|1925.2|1924.9|5
1608032110000|2020-12-15 11:35:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|10
1608032120000|2020-12-15 11:35:20|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|3
1608032130000|2020-12-15 11:35:30|||||||||1
1608032140000|2020-12-15 11:35:40|||||||||6
1608032160000|2020-12-15 11:36:00|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|4
1608032170000|2020-12-15 11:36:10|||||||||5
1608032200000|2020-12-15 11:36:40|||||||||6
1608032220000|2020-12-15 11:37:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1
1608032230000|2020-12-15 11:37:10|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|6
1608032260000|2020-12-15 11:37:40|||||||||6
1608032290000|2020-12-15 11:38:10|||||||||6
1608032320000|2020-12-15 11:38:40|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|8
1608032350000|2020-12-15 11:39:10|1924.8|1924.5|1924.6|1924.3|1924.8|1924.5|1924.6|1924.3|8
1608032360000|2020-12-15 11:39:20|||||||||3
1608032370000|2020-12-15 11:39:30|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|8
1608032380000|2020-12-15 11:39:40|1924.1|1923.8|1923.9|1923.6|1924.1|1923.8|1923.9|1923.6|6
1608032390000|2020-12-15 11:39:50|1924|1923.7|1924|1923.7|1924|1923.7|1924|1923.7|8
1608032400000|2020-12-15 11:40:00|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1924.2|1923.9|1
1608032410000|2020-12-15 11:40:10|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|11
1608032430000|2020-12-15 11:40:30|1924.8|1924.5|1924.7|1924.4|1924.8|1924.5|1924.7|1924.4|2
1608032440000|2020-12-15 11:40:40|||||||||4
1608032460000|2020-12-15 11:41:00|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|1924.8|1924.5|3
1608032470000|2020-12-15 11:41:10|||||||||6
1608032500000|2020-12-15 11:41:40|||||||||37
1608032510000|2020-12-15 11:41:50|||||||||7
1608032530000|2020-12-15 11:42:10|||||||||2
1608032540000|2020-12-15 11:42:20|||||||||3
1608032550000|2020-12-15 11:42:30|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1
1608032560000|2020-12-15 11:42:40|||||||||5
1608032590000|2020-12-15 11:43:10|||||||||2
1608032600000|2020-12-15 11:43:20|||||||||2
1608032610000|2020-12-15 11:43:30|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.8|1924.5|4
1608032620000|2020-12-15 11:43:40|||||||||6
1608032650000|2020-12-15 11:44:10|||||||||1
1608032660000|2020-12-15 11:44:20|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|5
1608032690000|2020-12-15 11:44:50|||||||||5
1608032700000|2020-12-15 11:45:00|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|2
1608032710000|2020-12-15 11:45:10|||||||||4
1608032730000|2020-12-15 11:45:30|||||||||2
1608032740000|2020-12-15 11:45:40|||||||||6
1608032760000|2020-12-15 11:46:00|||||||||1
1608032770000|2020-12-15 11:46:10|||||||||5
1608032790000|2020-12-15 11:46:30|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1925.1|1924.8|1
1608032800000|2020-12-15 11:46:40|||||||||4
1608032810000|2020-12-15 11:46:50|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|1924.9|1924.6|5
1608032820000|2020-12-15 11:47:00|||||||||1
1608032830000|2020-12-15 11:47:10|||||||||6
1608032860000|2020-12-15 11:47:40|||||||||1
1608032870000|2020-12-15 11:47:50|||||||||2
1608032880000|2020-12-15 11:48:00|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|1925.2|1924.9|4
1608032900000|2020-12-15 11:48:20|||||||||4
1608032910000|2020-12-15 11:48:30|||||||||2
1608032920000|2020-12-15 11:48:40|||||||||2
1608032950000|2020-12-15 11:49:10|||||||||6
1608032970000|2020-12-15 11:49:30|||||||||3
1608032980000|2020-12-15 11:49:40|||||||||3
1608033010000|2020-12-15 11:50:10|||||||||3
1608033020000|2020-12-15 11:50:20|||||||||138
1608033040000|2020-12-15 11:50:40|||||||||5
1608033060000|2020-12-15 11:51:00|||||||||3
1608033080000|2020-12-15 11:51:20|||||||||2
1608033090000|2020-12-15 11:51:30|||||||||4
1608033100000|2020-12-15 11:51:40|||||||||3
1608033120000|2020-12-15 11:52:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608033130000|2020-12-15 11:52:10|||||||||5
1608033150000|2020-12-15 11:52:30|||||||||2
1608033160000|2020-12-15 11:52:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|20
1608033180000|2020-12-15 11:53:00|||||||||6
1608033190000|2020-12-15 11:53:10|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|4
1608033210000|2020-12-15 11:53:30|||||||||3
1608033220000|2020-12-15 11:53:40|||||||||5
1608033240000|2020-12-15 11:54:00|||||||||3
1608033260000|2020-12-15 11:54:20|||||||||3
1608033270000|2020-12-15 11:54:30|||||||||90
1608033280000|2020-12-15 11:54:40|1926.9|1926.6|1926.6|1926.3|1926.9|1926.6|1926.6|1926.3|16
1608033300000|2020-12-15 11:55:00|||||||||5
1608033310000|2020-12-15 11:55:10|||||||||3
1608033320000|2020-12-15 11:55:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|5
1608033330000|2020-12-15 11:55:30|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|9
1608033350000|2020-12-15 11:55:50|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|6
1608033360000|2020-12-15 11:56:00|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|5
1608033370000|2020-12-15 11:56:10|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|11
1608033380000|2020-12-15 11:56:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|9
1608033390000|2020-12-15 11:56:30|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|7
1608033400000|2020-12-15 11:56:40|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|7
1608033410000|2020-12-15 11:56:50|1926|1925.7|1925.8|1925.5|1926|1925.7|1925.8|1925.5|4
1608033420000|2020-12-15 11:57:00|1925.7|1925.4|1926.2|1925.9|1926.2|1925.9|1925.7|1925.4|14
1608033430000|2020-12-15 11:57:10|1925.8|1925.5|1925.9|1925.6|1925.9|1925.6|1925.8|1925.5|11
1608033450000|2020-12-15 11:57:30|1925.6|1925.3|1925.5|1925.2|1925.8|1925.5|1925.5|1925.2|11
1608033460000|2020-12-15 11:57:40|1925.4|1925.1|1925.6|1925.3|1925.6|1925.3|1925.2|1924.9|19
1608033470000|2020-12-15 11:57:50|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|6
1608033480000|2020-12-15 11:58:00|||||||||3
1608033490000|2020-12-15 11:58:10|1925.3|1925|1925.2|1924.9|1925.3|1925|1925.2|1924.9|7
1608033500000|2020-12-15 11:58:20|1925|1924.7|1925.1|1924.8|1925.1|1924.8|1925|1924.7|8
1608033510000|2020-12-15 11:58:30|1925|1924.7|1924.4|1924.1|1925|1924.7|1924.4|1924.1|25
1608033520000|2020-12-15 11:58:40|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|13
1608033530000|2020-12-15 11:58:50|1924.4|1924.1|1924.2|1923.9|1924.4|1924.1|1924.2|1923.9|7
1608033540000|2020-12-15 11:59:00|||||||||7
1608033550000|2020-12-15 11:59:10|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|1924.1|1923.8|3
1608033580000|2020-12-15 11:59:40|||||||||3
1608033590000|2020-12-15 11:59:50|||||||||3
1608033600000|2020-12-15 12:00:00|1924.3|1924|1924.3|1924|1924.3|1924|1924.3|1924|5
1608033610000|2020-12-15 12:00:10|||||||||2
1608033620000|2020-12-15 12:00:20|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|3
1608033630000|2020-12-15 12:00:30|1925|1924.7|1924.8|1924.5|1925|1924.7|1924.8|1924.5|11
1608033650000|2020-12-15 12:00:50|1925|1924.7|1925|1924.7|1925|1924.7|1925|1924.7|11
1608033660000|2020-12-15 12:01:00|||||||||3
1608033670000|2020-12-15 12:01:10|||||||||4
1608033700000|2020-12-15 12:01:40|||||||||6
1608033710000|2020-12-15 12:01:50|1925.6|1925.3|1925.5|1925.2|1925.6|1925.3|1925.5|1925.2|2
1608033720000|2020-12-15 12:02:00|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|9
1608033740000|2020-12-15 12:02:20|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|6
1608033750000|2020-12-15 12:02:30|||||||||2
1608033760000|2020-12-15 12:02:40|||||||||2
1608033780000|2020-12-15 12:03:00|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|1925.7|1925.4|5
1608033790000|2020-12-15 12:03:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|7
1608033810000|2020-12-15 12:03:30|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|4
1608033820000|2020-12-15 12:03:40|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|4
1608033840000|2020-12-15 12:04:00|1926.8|1926.5|1927.1|1926.8|1927.1|1926.8|1926.8|1926.5|6
1608033850000|2020-12-15 12:04:10|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|4
1608033860000|2020-12-15 12:04:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|4
1608033870000|2020-12-15 12:04:30|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|4
1608033880000|2020-12-15 12:04:40|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|5
1608033890000|2020-12-15 12:04:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1
1608033900000|2020-12-15 12:05:00|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1926.8|1926.5|8
1608033910000|2020-12-15 12:05:10|||||||||2
1608033930000|2020-12-15 12:05:30|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.2|1926.9|16
1608033940000|2020-12-15 12:05:40|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|5
1608033950000|2020-12-15 12:05:50|1927.5|1927.2|1927.9|1927.6|1927.9|1927.6|1927.5|1927.2|9
1608033960000|2020-12-15 12:06:00|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|5
1608033970000|2020-12-15 12:06:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|5
1608033980000|2020-12-15 12:06:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|5
1608033990000|2020-12-15 12:06:30|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|7
1608034000000|2020-12-15 12:06:40|1927.1|1926.8|1927.5|1927.2|1927.5|1927.2|1927.1|1926.8|17
1608034010000|2020-12-15 12:06:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|6
1608034020000|2020-12-15 12:07:00|1927.4|1927.1|1927.7|1927.4|1927.7|1927.4|1927.4|1927.1|6
1608034040000|2020-12-15 12:07:20|1927.4|1927.1|1927.6|1927.3|1927.6|1927.3|1927.4|1927.1|7
1608034060000|2020-12-15 12:07:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|8
1608034070000|2020-12-15 12:07:50|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1926.9|1926.6|5
1608034080000|2020-12-15 12:08:00|1926.7|1926.4|1926.8|1926.5|1927|1926.7|1926.7|1926.4|21
1608034100000|2020-12-15 12:08:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|6
1608034110000|2020-12-15 12:08:30|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|2
1608034120000|2020-12-15 12:08:40|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|7
1608034130000|2020-12-15 12:08:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|11
1608034140000|2020-12-15 12:09:00|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|4
1608034150000|2020-12-15 12:09:10|||||||||3
1608034160000|2020-12-15 12:09:20|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|16
1608034170000|2020-12-15 12:09:30|1926.6|1926.3|1926.5|1926.2|1926.6|1926.3|1926.5|1926.2|11
1608034180000|2020-12-15 12:09:40|1926.3|1926|1926.2|1925.9|1926.3|1926|1926.2|1925.9|28
1608034190000|2020-12-15 12:09:50|1926.3|1926|1926.1|1925.8|1926.3|1926|1926.1|1925.8|33
1608034200000|2020-12-15 12:10:00|1926.2|1925.9|1926|1925.7|1926.2|1925.9|1926|1925.7|44
1608034210000|2020-12-15 12:10:10|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926.1|1925.8|19
1608034220000|2020-12-15 12:10:20|1926.2|1925.9|1926.1|1925.8|1926.2|1925.9|1926|1925.7|19
1608034230000|2020-12-15 12:10:30|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|21
1608034240000|2020-12-15 12:10:40|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|1925.8|1925.5|13
1608034250000|2020-12-15 12:10:50|1925.7|1925.4|1925.5|1925.2|1925.7|1925.4|1925.4|1925.1|22
1608034260000|2020-12-15 12:11:00|||||||||5
1608034270000|2020-12-15 12:11:10|1925.4|1925.1|1925.4|1925.1|1925.4|1925.1|1925.3|1925|11
1608034280000|2020-12-15 12:11:20|1925.5|1925.2|1925.6|1925.3|1925.6|1925.3|1925.5|1925.2|4
1608034290000|2020-12-15 12:11:30|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|1925.5|1925.2|4
1608034300000|2020-12-15 12:11:40|1925.6|1925.3|1925.9|1925.6|1925.9|1925.6|1925.4|1925.1|10
1608034320000|2020-12-15 12:12:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|5
1608034330000|2020-12-15 12:12:10|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|2
1608034340000|2020-12-15 12:12:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|6
1608034350000|2020-12-15 12:12:30|||||||||2
1608034360000|2020-12-15 12:12:40|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|4
1608034370000|2020-12-15 12:12:50|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|24
1608034380000|2020-12-15 12:13:00|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|7
1608034390000|2020-12-15 12:13:10|1926.3|1926|1926.4|1926.1|1926.4|1926.1|1926.3|1926|6
1608034400000|2020-12-15 12:13:20|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|2
1608034410000|2020-12-15 12:13:30|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|5
1608034420000|2020-12-15 12:13:40|1927.1|1926.8|1927.5|1927.2|1927.5|1927.2|1927.1|1926.8|6
1608034440000|2020-12-15 12:14:00|||||||||3
1608034450000|2020-12-15 12:14:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|7
1608034460000|2020-12-15 12:14:20|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.7|1927.4|7
1608034470000|2020-12-15 12:14:30|1928.3|1928|1927.9|1927.6|1928.3|1928|1927.9|1927.6|32
1608034480000|2020-12-15 12:14:40|1928|1927.7|1928.3|1928|1928.3|1928|1928|1927.7|12
1608034490000|2020-12-15 12:14:50|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1608034500000|2020-12-15 12:15:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928|1927.7|14
1608034510000|2020-12-15 12:15:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|4
1608034520000|2020-12-15 12:15:20|1927.5|1927.2|1927.9|1927.6|1927.9|1927.6|1927.5|1927.2|10
1608034530000|2020-12-15 12:15:30|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|4
1608034540000|2020-12-15 12:15:40|||||||||1
1608034550000|2020-12-15 12:15:50|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|10
1608034560000|2020-12-15 12:16:00|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|20
1608034570000|2020-12-15 12:16:10|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1
1608034580000|2020-12-15 12:16:20|1928.1|1927.8|1928.3|1928|1928.3|1928|1928.1|1927.8|7
1608034590000|2020-12-15 12:16:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|4
1608034600000|2020-12-15 12:16:40|||||||||2
1608034610000|2020-12-15 12:16:50|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928.2|1927.9|12
1608034620000|2020-12-15 12:17:00|1928.3|1928|1928.7|1928.4|1928.7|1928.4|1928.3|1928|14
1608034630000|2020-12-15 12:17:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|4
1608034640000|2020-12-15 12:17:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|11
1608034650000|2020-12-15 12:17:30|1928.4|1928.1|1928.2|1927.9|1928.4|1928.1|1928.2|1927.9|5
1608034660000|2020-12-15 12:17:40|||||||||2
1608034670000|2020-12-15 12:17:50|||||||||1
1608034680000|2020-12-15 12:18:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|7
1608034690000|2020-12-15 12:18:10|1928.4|1928.1|1928.6|1928.3|1928.6|1928.3|1928.4|1928.1|38
1608034700000|2020-12-15 12:18:20|||||||||4
1608034710000|2020-12-15 12:18:30|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|9
1608034720000|2020-12-15 12:18:40|||||||||2
1608034730000|2020-12-15 12:18:50|1928.6|1928.3|1928.2|1927.9|1928.6|1928.3|1928.2|1927.9|8
1608034740000|2020-12-15 12:19:00|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|5
1608034750000|2020-12-15 12:19:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1608034760000|2020-12-15 12:19:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|6
1608034770000|2020-12-15 12:19:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|27
1608034790000|2020-12-15 12:19:50|1929.1|1928.8|1929.7|1929.4|1929.9|1929.6|1929.1|1928.8|93
1608034800000|2020-12-15 12:20:00|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|13
1608034810000|2020-12-15 12:20:10|1929.7|1929.4|1929.6|1929.3|1929.9|1929.6|1929.6|1929.3|7
1608034820000|2020-12-15 12:20:20|1929.7|1929.4|1929.6|1929.3|1929.8|1929.5|1929.5|1929.2|87
1608034830000|2020-12-15 12:20:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|11
1608034840000|2020-12-15 12:20:40|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|7
1608034860000|2020-12-15 12:21:00|1929.5|1929.2|1929.1|1928.8|1929.5|1929.2|1929.1|1928.8|6
1608034880000|2020-12-15 12:21:20|1928.9|1928.6|1928.9|1928.6|1929.1|1928.8|1928.9|1928.6|7
1608034890000|2020-12-15 12:21:30|1928.6|1928.3|1928.6|1928.3|1928.7|1928.4|1928.3|1928|110
1608034900000|2020-12-15 12:21:40|1928.4|1928.1|1928.3|1928|1928.5|1928.2|1928.3|1928|10
1608034910000|2020-12-15 12:21:50|1928.6|1928.3|1928.5|1928.2|1928.6|1928.3|1928.5|1928.2|7
1608034920000|2020-12-15 12:22:00|1928.2|1927.9|1928.5|1928.2|1928.5|1928.2|1928.2|1927.9|9
1608034930000|2020-12-15 12:22:10|||||||||1
1608034940000|2020-12-15 12:22:20|||||||||64
1608034950000|2020-12-15 12:22:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|4
1608034970000|2020-12-15 12:22:50|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|4
1608034980000|2020-12-15 12:23:00|1928.3|1928|1928.2|1927.9|1928.3|1928|1928.2|1927.9|7
1608034990000|2020-12-15 12:23:10|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|2
1608035000000|2020-12-15 12:23:20|1928.1|1927.8|1928.3|1928|1928.3|1928|1928.1|1927.8|8
1608035010000|2020-12-15 12:23:30|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|6
1608035020000|2020-12-15 12:23:40|1928.3|1928|1928.3|1928|1928.3|1928|1928.3|1928|2
1608035030000|2020-12-15 12:23:50|||||||||3
1608035040000|2020-12-15 12:24:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|5
1608035050000|2020-12-15 12:24:10|||||||||3
1608035060000|2020-12-15 12:24:20|||||||||4
1608035070000|2020-12-15 12:24:30|||||||||2
1608035080000|2020-12-15 12:24:40|||||||||1
1608035090000|2020-12-15 12:24:50|1928.3|1928|1928.2|1927.9|1928.5|1928.2|1928.2|1927.9|7
1608035100000|2020-12-15 12:25:00|1928.3|1928|1928.6|1928.3|1928.6|1928.3|1928.3|1928|6
1608035110000|2020-12-15 12:25:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1608035120000|2020-12-15 12:25:20|||||||||3
1608035130000|2020-12-15 12:25:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|5
1608035150000|2020-12-15 12:25:50|||||||||6
1608035160000|2020-12-15 12:26:00|||||||||8
1608035190000|2020-12-15 12:26:30|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|12
1608035200000|2020-12-15 12:26:40|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|4
1608035210000|2020-12-15 12:26:50|||||||||2
1608035220000|2020-12-15 12:27:00|||||||||4
1608035230000|2020-12-15 12:27:10|||||||||4
1608035240000|2020-12-15 12:27:20|||||||||3
1608035250000|2020-12-15 12:27:30|||||||||4
1608035260000|2020-12-15 12:27:40|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|12
1608035270000|2020-12-15 12:27:50|||||||||3
1608035280000|2020-12-15 12:28:00|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|12
1608035300000|2020-12-15 12:28:20|||||||||2
1608035310000|2020-12-15 12:28:30|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|13
1608035320000|2020-12-15 12:28:40|1929.4|1929.1|1929.5|1929.2|1929.6|1929.3|1929.4|1929.1|38
1608035330000|2020-12-15 12:28:50|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|4
1608035340000|2020-12-15 12:29:00|||||||||3
1608035350000|2020-12-15 12:29:10|||||||||5
1608035360000|2020-12-15 12:29:20|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|5
1608035370000|2020-12-15 12:29:30|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|8
1608035380000|2020-12-15 12:29:40|1929.7|1929.4|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|20
1608035390000|2020-12-15 12:29:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.5|1929.2|14
1608035400000|2020-12-15 12:30:00|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|6
1608035410000|2020-12-15 12:30:10|1929.5|1929.2|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|11
1608035420000|2020-12-15 12:30:20|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|4
1608035430000|2020-12-15 12:30:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.4|1929.1|36
1608035440000|2020-12-15 12:30:40|||||||||185
1608035450000|2020-12-15 12:30:50|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|11
1608035480000|2020-12-15 12:31:20|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|5
1608035490000|2020-12-15 12:31:30|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|3
1608035500000|2020-12-15 12:31:40|1929.2|1928.9|1929.2|1928.9|1929.4|1929.1|1929.2|1928.9|57
1608035510000|2020-12-15 12:31:50|||||||||7
1608035520000|2020-12-15 12:32:00|1929.3|1929|1929.3|1929|1929.3|1929|1929.1|1928.8|15
1608035540000|2020-12-15 12:32:20|||||||||3
1608035550000|2020-12-15 12:32:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|3
1608035570000|2020-12-15 12:32:50|||||||||2
1608035580000|2020-12-15 12:33:00|||||||||2
1608035590000|2020-12-15 12:33:10|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|6
1608035600000|2020-12-15 12:33:20|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|4
1608035610000|2020-12-15 12:33:30|||||||||71
1608035620000|2020-12-15 12:33:40|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|52
1608035630000|2020-12-15 12:33:50|||||||||58
1608035640000|2020-12-15 12:34:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|127
1608035650000|2020-12-15 12:34:10|||||||||96
1608035660000|2020-12-15 12:34:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|4
1608035670000|2020-12-15 12:34:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|7
1608035690000|2020-12-15 12:34:50|||||||||3
1608035700000|2020-12-15 12:35:00|||||||||3
1608035710000|2020-12-15 12:35:10|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.4|1928.1|6
1608035720000|2020-12-15 12:35:20|||||||||13
1608035730000|2020-12-15 12:35:30|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|4
1608035740000|2020-12-15 12:35:40|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|4
1608035750000|2020-12-15 12:35:50|||||||||3
1608035760000|2020-12-15 12:36:00|||||||||3
1608035770000|2020-12-15 12:36:10|||||||||6
1608035780000|2020-12-15 12:36:20|||||||||2
1608035790000|2020-12-15 12:36:30|||||||||2
1608035810000|2020-12-15 12:36:50|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|13
1608035820000|2020-12-15 12:37:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|4
1608035840000|2020-12-15 12:37:20|||||||||2
1608035850000|2020-12-15 12:37:30|||||||||4
1608035870000|2020-12-15 12:37:50|||||||||3
1608035880000|2020-12-15 12:38:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|9
1608035890000|2020-12-15 12:38:10|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|3
1608035900000|2020-12-15 12:38:20|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|4
1608035910000|2020-12-15 12:38:30|||||||||2
1608035920000|2020-12-15 12:38:40|||||||||151
1608035940000|2020-12-15 12:39:00|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|4
1608035960000|2020-12-15 12:39:20|||||||||4
1608035970000|2020-12-15 12:39:30|||||||||3
1608036000000|2020-12-15 12:40:00|||||||||2
1608036010000|2020-12-15 12:40:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|4
1608036020000|2020-12-15 12:40:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|7
1608036030000|2020-12-15 12:40:30|||||||||1
1608036040000|2020-12-15 12:40:40|||||||||5
1608036050000|2020-12-15 12:40:50|||||||||6
1608036060000|2020-12-15 12:41:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1102
1608036080000|2020-12-15 12:41:20|||||||||6
1608036090000|2020-12-15 12:41:30|1929|1928.7|1929.1|1928.8|1929.1|1928.8|1929|1928.7|18
1608036110000|2020-12-15 12:41:50|||||||||2
1608036120000|2020-12-15 12:42:00|1929.3|1929|1929.1|1928.8|1929.3|1929|1929.1|1928.8|27
1608036140000|2020-12-15 12:42:20|||||||||5
1608036150000|2020-12-15 12:42:30|||||||||12
1608036160000|2020-12-15 12:42:40|||||||||5
1608036170000|2020-12-15 12:42:50|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|8
1608036180000|2020-12-15 12:43:00|||||||||3
1608036190000|2020-12-15 12:43:10|||||||||4
1608036200000|2020-12-15 12:43:20|||||||||7
1608036210000|2020-12-15 12:43:30|||||||||3
1608036230000|2020-12-15 12:43:50|||||||||22
1608036240000|2020-12-15 12:44:00|||||||||2
1608036260000|2020-12-15 12:44:20|||||||||5
1608036270000|2020-12-15 12:44:30|||||||||2
1608036290000|2020-12-15 12:44:50|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|12
1608036300000|2020-12-15 12:45:00|||||||||9
1608036310000|2020-12-15 12:45:10|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.9|1928.6|5
1608036320000|2020-12-15 12:45:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|5
1608036330000|2020-12-15 12:45:30|||||||||4
1608036350000|2020-12-15 12:45:50|||||||||3
1608036360000|2020-12-15 12:46:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|6
1608036380000|2020-12-15 12:46:20|||||||||3
1608036390000|2020-12-15 12:46:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|5
1608036400000|2020-12-15 12:46:40|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|3
1608036410000|2020-12-15 12:46:50|||||||||6
1608036430000|2020-12-15 12:47:10|||||||||1
1608036440000|2020-12-15 12:47:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|9
1608036460000|2020-12-15 12:47:40|||||||||1
1608036470000|2020-12-15 12:47:50|||||||||4
1608036480000|2020-12-15 12:48:00|||||||||1
1608036510000|2020-12-15 12:48:30|1928.7|1928.4|1928.6|1928.3|1928.7|1928.4|1928.6|1928.3|10
1608036520000|2020-12-15 12:48:40|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|14
1608036530000|2020-12-15 12:48:50|||||||||4
1608036540000|2020-12-15 12:49:00|||||||||5
1608036560000|2020-12-15 12:49:20|||||||||4
1608036570000|2020-12-15 12:49:30|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|147
1608036580000|2020-12-15 12:49:40|||||||||5
1608036590000|2020-12-15 12:49:50|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|284
1608036600000|2020-12-15 12:50:00|1928.3|1928|1928.1|1927.8|1928.3|1928|1928.1|1927.8|54
1608036610000|2020-12-15 12:50:10|||||||||78
1608036620000|2020-12-15 12:50:20|1927.9|1927.6|1927.8|1927.5|1927.9|1927.6|1927.8|1927.5|9
1608036630000|2020-12-15 12:50:30|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|32
1608036640000|2020-12-15 12:50:40|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|3
1608036650000|2020-12-15 12:50:50|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|7
1608036660000|2020-12-15 12:51:00|1927.9|1927.6|1927.6|1927.3|1927.9|1927.6|1927.6|1927.3|5
1608036670000|2020-12-15 12:51:10|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|2
1608036680000|2020-12-15 12:51:20|1927.5|1927.2|1927.6|1927.3|1927.6|1927.3|1927.5|1927.2|6
1608036690000|2020-12-15 12:51:30|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|4
1608036700000|2020-12-15 12:51:40|||||||||1
1608036710000|2020-12-15 12:51:50|||||||||4
1608036720000|2020-12-15 12:52:00|||||||||175
1608036730000|2020-12-15 12:52:10|||||||||1
1608036740000|2020-12-15 12:52:20|||||||||178
1608036750000|2020-12-15 12:52:30|||||||||3
1608036770000|2020-12-15 12:52:50|||||||||3
1608036780000|2020-12-15 12:53:00|1927.7|1927.4|1927.8|1927.5|1927.8|1927.5|1927.7|1927.4|3
1608036790000|2020-12-15 12:53:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|5
1608036800000|2020-12-15 12:53:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|133
1608036820000|2020-12-15 12:53:40|1928|1927.7|1928.1|1927.8|1928.1|1927.8|1928|1927.7|4
1608036830000|2020-12-15 12:53:50|||||||||3
1608036850000|2020-12-15 12:54:10|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|7
1608036860000|2020-12-15 12:54:20|1927.4|1927.1|1927|1926.7|1927.5|1927.2|1927|1926.7|19
1608036870000|2020-12-15 12:54:30|1926.8|1926.5|1927.2|1926.9|1927.2|1926.9|1926.8|1926.5|4
1608036880000|2020-12-15 12:54:40|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1
1608036890000|2020-12-15 12:54:50|1926.9|1926.6|1927.2|1926.9|1927.2|1926.9|1926.9|1926.6|7
1608036900000|2020-12-15 12:55:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1608036910000|2020-12-15 12:55:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|6
1608036920000|2020-12-15 12:55:20|1926.9|1926.6|1926.5|1926.2|1926.9|1926.6|1926.5|1926.2|14
1608036930000|2020-12-15 12:55:30|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|25
1608036940000|2020-12-15 12:55:40|1926.2|1925.9|1925.8|1925.5|1926.2|1925.9|1925.8|1925.5|103
1608036950000|2020-12-15 12:55:50|||||||||2
1608036960000|2020-12-15 12:56:00|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1926.1|1925.8|1
1608036970000|2020-12-15 12:56:10|1926|1925.7|1926|1925.7|1926|1925.7|1926|1925.7|3
1608036980000|2020-12-15 12:56:20|||||||||3
1608036990000|2020-12-15 12:56:30|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1926|1925.7|3
1608037030000|2020-12-15 12:57:10|||||||||2
1608037040000|2020-12-15 12:57:20|||||||||3
1608037050000|2020-12-15 12:57:30|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1926.2|1925.9|1
1608037060000|2020-12-15 12:57:40|1926.3|1926|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|9
1608037070000|2020-12-15 12:57:50|1926.4|1926.1|1927|1926.7|1927|1926.7|1926.4|1926.1|48
1608037080000|2020-12-15 12:58:00|1926.9|1926.6|1926.7|1926.4|1926.9|1926.6|1926.7|1926.4|7
1608037100000|2020-12-15 12:58:20|||||||||2
1608037130000|2020-12-15 12:58:50|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|10
1608037140000|2020-12-15 12:59:00|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|2
1608037150000|2020-12-15 12:59:10|||||||||1
1608037160000|2020-12-15 12:59:20|1926.3|1926|1926.3|1926|1926.3|1926|1926.3|1926|7
1608037170000|2020-12-15 12:59:30|1926.6|1926.3|1926.3|1926|1926.6|1926.3|1926.3|1926|3
1608037190000|2020-12-15 12:59:50|||||||||4
1608037200000|2020-12-15 13:00:00|1926.6|1926.3|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|30
1608037210000|2020-12-15 13:00:10|||||||||1
1608037220000|2020-12-15 13:00:20|||||||||3
1608037240000|2020-12-15 13:00:40|1926.7|1926.4|1927|1926.7|1927|1926.7|1926.7|1926.4|2
1608037250000|2020-12-15 13:00:50|1926.6|1926.3|1926.9|1926.6|1926.9|1926.6|1926.6|1926.3|29
1608037270000|2020-12-15 13:01:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608037280000|2020-12-15 13:01:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|4
1608037290000|2020-12-15 13:01:30|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|3
1608037300000|2020-12-15 13:01:40|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|2
1608037310000|2020-12-15 13:01:50|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|17
1608037320000|2020-12-15 13:02:00|1926.8|1926.5|1927|1926.7|1927|1926.7|1926.8|1926.5|2
1608037330000|2020-12-15 13:02:10|1926.7|1926.4|1926.6|1926.3|1926.7|1926.4|1926.6|1926.3|2
1608037350000|2020-12-15 13:02:30|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|6
1608037360000|2020-12-15 13:02:40|||||||||1
1608037370000|2020-12-15 13:02:50|||||||||12
1608037380000|2020-12-15 13:03:00|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|2
1608037400000|2020-12-15 13:03:20|1926.7|1926.4|1926.5|1926.2|1926.7|1926.4|1926.5|1926.2|5
1608037410000|2020-12-15 13:03:30|1926.8|1926.5|1926.5|1926.2|1926.8|1926.5|1926.5|1926.2|54
1608037430000|2020-12-15 13:03:50|||||||||2
1608037450000|2020-12-15 13:04:10|1926.3|1926|1926.3|1926|1926.5|1926.2|1926.3|1926|68
1608037460000|2020-12-15 13:04:20|1926.2|1925.9|1925.9|1925.6|1926.3|1926|1925.9|1925.6|15
1608037470000|2020-12-15 13:04:30|||||||||1
1608037490000|2020-12-15 13:04:50|||||||||3
1608037500000|2020-12-15 13:05:00|||||||||150
1608037510000|2020-12-15 13:05:10|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1926.4|1926.1|1
1608037520000|2020-12-15 13:05:20|||||||||3
1608037530000|2020-12-15 13:05:30|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|2
1608037540000|2020-12-15 13:05:40|||||||||202
1608037550000|2020-12-15 13:05:50|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|5
1608037560000|2020-12-15 13:06:00|||||||||11
1608037570000|2020-12-15 13:06:10|||||||||152
1608037580000|2020-12-15 13:06:20|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|1926.5|1926.2|43
1608037610000|2020-12-15 13:06:50|||||||||3
1608037620000|2020-12-15 13:07:00|||||||||50
1608037630000|2020-12-15 13:07:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|2
1608037640000|2020-12-15 13:07:20|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|1926.9|1926.6|3
1608037670000|2020-12-15 13:07:50|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|1926.6|1926.3|5
1608037680000|2020-12-15 13:08:00|||||||||11
1608037690000|2020-12-15 13:08:10|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1926.8|1926.5|1
1608037710000|2020-12-15 13:08:30|||||||||328
1608037720000|2020-12-15 13:08:40|1927|1926.7|1927.1|1926.8|1927.1|1926.8|1927|1926.7|2
1608037730000|2020-12-15 13:08:50|1927.2|1926.9|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|9
1608037740000|2020-12-15 13:09:00|1927.5|1927.2|1927.7|1927.4|1927.8|1927.5|1927.5|1927.2|13
1608037760000|2020-12-15 13:09:20|||||||||3
1608037770000|2020-12-15 13:09:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|7
1608037780000|2020-12-15 13:09:40|1927.4|1927.1|1927.3|1927|1927.4|1927.1|1927.3|1927|2
1608037790000|2020-12-15 13:09:50|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|1927.1|1926.8|67
1608037800000|2020-12-15 13:10:00|1927|1926.7|1927|1926.7|1927|1926.7|1927|1926.7|2
1608037810000|2020-12-15 13:10:10|1927.2|1926.9|1927.5|1927.2|1927.5|1927.2|1927.2|1926.9|21
1608037820000|2020-12-15 13:10:20|||||||||3
1608037830000|2020-12-15 13:10:30|1927.2|1926.9|1927.3|1927|1927.3|1927|1927.2|1926.9|5
1608037850000|2020-12-15 13:10:50|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|5
1608037860000|2020-12-15 13:11:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1
1608037870000|2020-12-15 13:11:10|||||||||9
1608037880000|2020-12-15 13:11:20|||||||||66
1608037890000|2020-12-15 13:11:30|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|319
1608037900000|2020-12-15 13:11:40|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.6|1927.3|4
1608037910000|2020-12-15 13:11:50|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1
1608037920000|2020-12-15 13:12:00|1927.9|1927.6|1927.8|1927.5|1928|1927.7|1927.8|1927.5|11
1608037930000|2020-12-15 13:12:10|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1608037940000|2020-12-15 13:12:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|6
1608037970000|2020-12-15 13:12:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|5
1608037980000|2020-12-15 13:13:00|1928|1927.7|1927.9|1927.6|1928|1927.7|1927.9|1927.6|14
1608037990000|2020-12-15 13:13:10|||||||||12
1608038000000|2020-12-15 13:13:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|3
1608038020000|2020-12-15 13:13:40|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1
1608038030000|2020-12-15 13:13:50|1927.5|1927.2|1927.3|1927|1927.5|1927.2|1927.3|1927|5
1608038040000|2020-12-15 13:14:00|1927.4|1927.1|1927.7|1927.4|1927.7|1927.4|1927.4|1927.1|7
1608038050000|2020-12-15 13:14:10|||||||||10
1608038060000|2020-12-15 13:14:20|||||||||2
1608038070000|2020-12-15 13:14:30|||||||||1
1608038090000|2020-12-15 13:14:50|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|4
1608038110000|2020-12-15 13:15:10|1927.3|1927|1927.3|1927|1927.3|1927|1927.3|1927|11
1608038120000|2020-12-15 13:15:20|||||||||3
1608038140000|2020-12-15 13:15:40|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|4
1608038150000|2020-12-15 13:15:50|||||||||5
1608038170000|2020-12-15 13:16:10|1927.1|1926.8|1927.3|1927|1927.3|1927|1927.1|1926.8|8
1608038180000|2020-12-15 13:16:20|||||||||2
1608038200000|2020-12-15 13:16:40|||||||||2
1608038210000|2020-12-15 13:16:50|||||||||3
1608038220000|2020-12-15 13:17:00|1927.5|1927.2|1927.7|1927.4|1927.7|1927.4|1927.5|1927.2|3
1608038230000|2020-12-15 13:17:10|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|15
1608038240000|2020-12-15 13:17:20|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|5
1608038250000|2020-12-15 13:17:30|||||||||1
1608038270000|2020-12-15 13:17:50|||||||||3
1608038280000|2020-12-15 13:18:00|||||||||203
1608038290000|2020-12-15 13:18:10|||||||||317
1608038300000|2020-12-15 13:18:20|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|1927.2|1926.9|4
1608038330000|2020-12-15 13:18:50|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|4
1608038350000|2020-12-15 13:19:10|||||||||11
1608038360000|2020-12-15 13:19:20|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|4
1608038370000|2020-12-15 13:19:30|||||||||4
1608038380000|2020-12-15 13:19:40|1927.4|1927.1|1927.5|1927.2|1927.5|1927.2|1927.4|1927.1|3
1608038390000|2020-12-15 13:19:50|||||||||2
1608038400000|2020-12-15 13:20:00|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|2
1608038410000|2020-12-15 13:20:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|2
1608038420000|2020-12-15 13:20:20|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|20
1608038430000|2020-12-15 13:20:30|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1
1608038450000|2020-12-15 13:20:50|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|1927.9|1927.6|41
1608038480000|2020-12-15 13:21:20|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|1927.7|1927.4|3
1608038490000|2020-12-15 13:21:30|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|10
1608038510000|2020-12-15 13:21:50|||||||||3
1608038520000|2020-12-15 13:22:00|||||||||258
1608038540000|2020-12-15 13:22:20|||||||||4
1608038560000|2020-12-15 13:22:40|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1927.5|1927.2|1
1608038570000|2020-12-15 13:22:50|||||||||3
1608038590000|2020-12-15 13:23:10|1928|1927.7|1927.8|1927.5|1928|1927.7|1927.8|1927.5|4
1608038600000|2020-12-15 13:23:20|1928.1|1927.8|1928.2|1927.9|1928.2|1927.9|1928.1|1927.8|7
1608038610000|2020-12-15 13:23:30|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|19
1608038620000|2020-12-15 13:23:40|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|1927.8|1927.5|7
1608038630000|2020-12-15 13:23:50|||||||||8
1608038640000|2020-12-15 13:24:00|1928|1927.7|1928|1927.7|1928|1927.7|1928|1927.7|1
1608038650000|2020-12-15 13:24:10|1927.9|1927.6|1928|1927.7|1928|1927.7|1927.9|1927.6|8
1608038660000|2020-12-15 13:24:20|||||||||14
1608038670000|2020-12-15 13:24:30|||||||||1
1608038690000|2020-12-15 13:24:50|||||||||2
1608038700000|2020-12-15 13:25:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|3
1608038710000|2020-12-15 13:25:10|||||||||3
1608038720000|2020-12-15 13:25:20|1928.2|1927.9|1928.3|1928|1928.3|1928|1928.2|1927.9|8
1608038730000|2020-12-15 13:25:30|||||||||18
1608038740000|2020-12-15 13:25:40|||||||||4
1608038750000|2020-12-15 13:25:50|||||||||2
1608038760000|2020-12-15 13:26:00|1928.4|1928.1|1928.3|1928|1928.4|1928.1|1928.3|1928|10
1608038770000|2020-12-15 13:26:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1
1608038790000|2020-12-15 13:26:30|1928.6|1928.3|1928.8|1928.5|1928.8|1928.5|1928.6|1928.3|26
1608038810000|2020-12-15 13:26:50|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|8
1608038820000|2020-12-15 13:27:00|1928.7|1928.4|1929.1|1928.8|1929.1|1928.8|1928.7|1928.4|12
1608038830000|2020-12-15 13:27:10|1929.2|1928.9|1929.2|1928.9|1929.3|1929|1929.2|1928.9|4
1608038840000|2020-12-15 13:27:20|1929.1|1928.8|1929.2|1928.9|1929.2|1928.9|1929.1|1928.8|7
1608038850000|2020-12-15 13:27:30|||||||||17
1608038870000|2020-12-15 13:27:50|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|2
1608038880000|2020-12-15 13:28:00|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|24
1608038890000|2020-12-15 13:28:10|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|10
1608038900000|2020-12-15 13:28:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|8
1608038920000|2020-12-15 13:28:40|||||||||10
1608038940000|2020-12-15 13:29:00|1929.3|1929|1929.2|1928.9|1929.3|1929|1929.2|1928.9|5
1608038960000|2020-12-15 13:29:20|1929.3|1929|1929.2|1928.9|1929.3|1929|1929.2|1928.9|6
1608038970000|2020-12-15 13:29:30|||||||||11
1608038980000|2020-12-15 13:29:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|7
1608038990000|2020-12-15 13:29:50|||||||||3
1608039000000|2020-12-15 13:30:00|1928.9|1928.6|1928.8|1928.5|1928.9|1928.6|1928.8|1928.5|3
1608039010000|2020-12-15 13:30:10|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|10
1608039020000|2020-12-15 13:30:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|7
1608039030000|2020-12-15 13:30:30|1928.7|1928.4|1928.8|1928.5|1928.8|1928.5|1928.7|1928.4|2
1608039040000|2020-12-15 13:30:40|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|14
1608039050000|2020-12-15 13:30:50|||||||||7
1608039060000|2020-12-15 13:31:00|||||||||1
1608039080000|2020-12-15 13:31:20|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|3
1608039100000|2020-12-15 13:31:40|1929|1928.7|1929|1928.7|1929.3|1929|1929|1928.7|23
1608039110000|2020-12-15 13:31:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|15
1608039120000|2020-12-15 13:32:00|||||||||5
1608039130000|2020-12-15 13:32:10|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|4
1608039140000|2020-12-15 13:32:20|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|847
1608039150000|2020-12-15 13:32:30|||||||||1369
1608039160000|2020-12-15 13:32:40|||||||||8
1608039170000|2020-12-15 13:32:50|||||||||2
1608039180000|2020-12-15 13:33:00|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1928.7|1928.4|1
1608039200000|2020-12-15 13:33:20|||||||||39
1608039210000|2020-12-15 13:33:30|1928.9|1928.6|1929.1|1928.8|1929.1|1928.8|1928.9|1928.6|4
1608039220000|2020-12-15 13:33:40|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|118
1608039230000|2020-12-15 13:33:50|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|8
1608039240000|2020-12-15 13:34:00|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.3|1929|4
1608039250000|2020-12-15 13:34:10|||||||||60
1608039260000|2020-12-15 13:34:20|1929.3|1929|1929.1|1928.8|1929.3|1929|1929.1|1928.8|13
1608039270000|2020-12-15 13:34:30|1928.9|1928.6|1929|1928.7|1929|1928.7|1928.9|1928.6|83
1608039280000|2020-12-15 13:34:40|1929.2|1928.9|1929.3|1929|1929.3|1929|1929.2|1928.9|3
1608039290000|2020-12-15 13:34:50|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|5
1608039300000|2020-12-15 13:35:00|||||||||7
1608039330000|2020-12-15 13:35:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|90
1608039340000|2020-12-15 13:35:40|1928.7|1928.4|1928.9|1928.6|1928.9|1928.6|1928.7|1928.4|4
1608039350000|2020-12-15 13:35:50|||||||||3
1608039360000|2020-12-15 13:36:00|||||||||11
1608039370000|2020-12-15 13:36:10|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1
1608039380000|2020-12-15 13:36:20|||||||||2
1608039410000|2020-12-15 13:36:50|||||||||3
1608039420000|2020-12-15 13:37:00|1929|1928.7|1929.3|1929|1929.3|1929|1929|1928.7|11
1608039440000|2020-12-15 13:37:20|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|7
1608039460000|2020-12-15 13:37:40|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1
1608039470000|2020-12-15 13:37:50|||||||||13
1608039480000|2020-12-15 13:38:00|||||||||2
1608039490000|2020-12-15 13:38:10|||||||||10
1608039500000|2020-12-15 13:38:20|1929.5|1929.2|1929.9|1929.6|1929.9|1929.6|1929.5|1929.2|14
1608039510000|2020-12-15 13:38:30|1929.6|1929.3|1929.8|1929.5|1929.8|1929.5|1929.6|1929.3|6
1608039520000|2020-12-15 13:38:40|||||||||6
1608039530000|2020-12-15 13:38:50|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|645
1608039540000|2020-12-15 13:39:00|||||||||6
1608039550000|2020-12-15 13:39:10|1929.5|1929.2|1929.3|1929|1929.5|1929.2|1929.3|1929|403
1608039560000|2020-12-15 13:39:20|1929.4|1929.1|1929.6|1929.3|1929.6|1929.3|1929.4|1929.1|7
1608039570000|2020-12-15 13:39:30|||||||||135
1608039580000|2020-12-15 13:39:40|1929.7|1929.4|1929.8|1929.5|1929.8|1929.5|1929.7|1929.4|4
1608039590000|2020-12-15 13:39:50|1929.9|1929.6|1929.7|1929.4|1929.9|1929.6|1929.7|1929.4|2
1608039600000|2020-12-15 13:40:00|||||||||588
1608039610000|2020-12-15 13:40:10|1929.6|1929.3|1929.7|1929.4|1929.7|1929.4|1929.6|1929.3|4
1608039620000|2020-12-15 13:40:20|||||||||3
1608039630000|2020-12-15 13:40:30|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|2
1608039650000|2020-12-15 13:40:50|||||||||2
1608039660000|2020-12-15 13:41:00|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|10
1608039670000|2020-12-15 13:41:10|||||||||2
1608039680000|2020-12-15 13:41:20|1929.9|1929.6|1929.6|1929.3|1929.9|1929.6|1929.6|1929.3|12
1608039700000|2020-12-15 13:41:40|1929.5|1929.2|1929.6|1929.3|1929.6|1929.3|1929.5|1929.2|5
1608039710000|2020-12-15 13:41:50|1929.5|1929.2|1929.6|1929.3|1929.6|1929.3|1929.5|1929.2|25
1608039720000|2020-12-15 13:42:00|1929.7|1929.4|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|2
1608039740000|2020-12-15 13:42:20|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|2
1608039750000|2020-12-15 13:42:30|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|4
1608039760000|2020-12-15 13:42:40|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|2
1608039770000|2020-12-15 13:42:50|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|3
1608039780000|2020-12-15 13:43:00|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|14
1608039800000|2020-12-15 13:43:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|6
1608039810000|2020-12-15 13:43:30|||||||||1
1608039820000|2020-12-15 13:43:40|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1
1608039840000|2020-12-15 13:44:00|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|4
1608039850000|2020-12-15 13:44:10|1929.4|1929.1|1928.8|1928.5|1929.4|1929.1|1928.8|1928.5|21
1608039860000|2020-12-15 13:44:20|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|7
1608039890000|2020-12-15 13:44:50|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|4
1608039900000|2020-12-15 13:45:00|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1608039910000|2020-12-15 13:45:10|||||||||15
1608039920000|2020-12-15 13:45:20|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|4
1608039930000|2020-12-15 13:45:30|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1608039950000|2020-12-15 13:45:50|1929.2|1928.9|1929|1928.7|1929.2|1928.9|1929|1928.7|5
1608039960000|2020-12-15 13:46:00|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|14
1608039970000|2020-12-15 13:46:10|1929|1928.7|1928.9|1928.6|1929|1928.7|1928.9|1928.6|16
1608039980000|2020-12-15 13:46:20|||||||||3
1608040010000|2020-12-15 13:46:50|1928.7|1928.4|1928.2|1927.9|1928.7|1928.4|1928.2|1927.9|15
1608040020000|2020-12-15 13:47:00|1928.4|1928.1|1928.4|1928.1|1928.5|1928.2|1928.4|1928.1|3
1608040030000|2020-12-15 13:47:10|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.1|1927.8|6
1608040040000|2020-12-15 13:47:20|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|1928.2|1927.9|14
1608040050000|2020-12-15 13:47:30|1928.3|1928|1928.4|1928.1|1928.4|1928.1|1928.3|1928|7
1608040070000|2020-12-15 13:47:50|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|4
1608040090000|2020-12-15 13:48:10|1928.3|1928|1928.3|1928|1928.5|1928.2|1928.3|1928|16
1608040100000|2020-12-15 13:48:20|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1928.6|1928.3|7
1608040110000|2020-12-15 13:48:30|1928.4|1928.1|1928.5|1928.2|1928.5|1928.2|1928.4|1928.1|4
1608040130000|2020-12-15 13:48:50|||||||||2
1608040140000|2020-12-15 13:49:00|1928.8|1928.5|1928.7|1928.4|1928.8|1928.5|1928.7|1928.4|5
1608040150000|2020-12-15 13:49:10|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1928.6|1928.3|1
1608040160000|2020-12-15 13:49:20|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|10
1608040170000|2020-12-15 13:49:30|||||||||3
1608040190000|2020-12-15 13:49:50|||||||||2
1608040200000|2020-12-15 13:50:00|1928.8|1928.5|1928.9|1928.6|1928.9|1928.6|1928.8|1928.5|4
1608040210000|2020-12-15 13:50:10|||||||||9
1608040220000|2020-12-15 13:50:20|||||||||4
1608040230000|2020-12-15 13:50:30|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|5
1608040240000|2020-12-15 13:50:40|||||||||200
1608040260000|2020-12-15 13:51:00|||||||||3
1608040270000|2020-12-15 13:51:10|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1
1608040280000|2020-12-15 13:51:20|1929|1928.7|1928.8|1928.5|1929|1928.7|1928.8|1928.5|4
1608040290000|2020-12-15 13:51:30|1929|1928.7|1929|1928.7|1929|1928.7|1929|1928.7|2
1608040310000|2020-12-15 13:51:50|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|4
1608040330000|2020-12-15 13:52:10|1929|1928.7|1929.2|1928.9|1929.2|1928.9|1929|1928.7|18
1608040340000|2020-12-15 13:52:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1
1608040350000|2020-12-15 13:52:30|1929.4|1929.1|1929.3|1929|1929.4|1929.1|1929.2|1928.9|15
1608040370000|2020-12-15 13:52:50|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|6
1608040380000|2020-12-15 13:53:00|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|13
1608040390000|2020-12-15 13:53:10|1929.5|1929.2|1929.6|1929.3|1929.6|1929.3|1929.5|1929.2|6
1608040400000|2020-12-15 13:53:20|||||||||5
1608040410000|2020-12-15 13:53:30|||||||||1
1608040420000|2020-12-15 13:53:40|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1
1608040430000|2020-12-15 13:53:50|||||||||3
1608040440000|2020-12-15 13:54:00|1929.9|1929.6|1930.1|1929.8|1930.1|1929.8|1929.9|1929.6|40
1608040450000|2020-12-15 13:54:10|1930.2|1929.9|1930.4|1930.1|1930.5|1930.2|1930.1|1929.8|359
1608040460000|2020-12-15 13:54:20|1930.7|1930.4|1930.7|1930.4|1930.8|1930.5|1930.5|1930.2|14
1608040470000|2020-12-15 13:54:30|1930.5|1930.2|1930.3|1930|1930.5|1930.2|1930.3|1930|5
1608040480000|2020-12-15 13:54:40|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|65
1608040490000|2020-12-15 13:54:50|||||||||1
1608040500000|2020-12-15 13:55:00|1930.7|1930.4|1931.4|1931.1|1931.4|1931.1|1930.6|1930.3|65
1608040510000|2020-12-15 13:55:10|1931.2|1930.9|1931.3|1931|1931.5|1931.2|1931.2|1930.9|27
1608040520000|2020-12-15 13:55:20|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|6
1608040530000|2020-12-15 13:55:30|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|9
1608040540000|2020-12-15 13:55:40|1930.5|1930.2|1930.7|1930.4|1930.7|1930.4|1930.5|1930.2|2
1608040550000|2020-12-15 13:55:50|1930.6|1930.3|1930.7|1930.4|1930.7|1930.4|1930.6|1930.3|6
1608040560000|2020-12-15 13:56:00|1931|1930.7|1930.9|1930.6|1931|1930.7|1930.8|1930.5|54
1608040570000|2020-12-15 13:56:10|1930.8|1930.5|1930.5|1930.2|1930.8|1930.5|1930.5|1930.2|11
1608040580000|2020-12-15 13:56:20|||||||||13
1608040590000|2020-12-15 13:56:30|1930.3|1930|1930.4|1930.1|1930.4|1930.1|1930.3|1930|12
1608040600000|2020-12-15 13:56:40|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1
1608040610000|2020-12-15 13:56:50|1930.4|1930.1|1930.6|1930.3|1930.6|1930.3|1930.4|1930.1|7
1608040620000|2020-12-15 13:57:00|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.2|1929.9|14
1608040630000|2020-12-15 13:57:10|||||||||1
1608040640000|2020-12-15 13:57:20|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|15
1608040650000|2020-12-15 13:57:30|1930.4|1930.1|1930.2|1929.9|1930.4|1930.1|1930.2|1929.9|4
1608040660000|2020-12-15 13:57:40|1930|1929.7|1929.8|1929.5|1930|1929.7|1929.8|1929.5|4
1608040670000|2020-12-15 13:57:50|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|2
1608040680000|2020-12-15 13:58:00|1930|1929.7|1929.6|1929.3|1930|1929.7|1929.6|1929.3|18
1608040690000|2020-12-15 13:58:10|1929.8|1929.5|1929.7|1929.4|1929.8|1929.5|1929.5|1929.2|6
1608040700000|2020-12-15 13:58:20|||||||||16
1608040710000|2020-12-15 13:58:30|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|5
1608040720000|2020-12-15 13:58:40|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|4
1608040730000|2020-12-15 13:58:50|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|6
1608040740000|2020-12-15 13:59:00|1930.1|1929.8|1930|1929.7|1930.2|1929.9|1930|1929.7|5
1608040750000|2020-12-15 13:59:10|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1929.9|1929.6|115
1608040760000|2020-12-15 13:59:20|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|3
1608040770000|2020-12-15 13:59:30|||||||||6
1608040780000|2020-12-15 13:59:40|1930.3|1930|1930|1929.7|1930.3|1930|1930|1929.7|7
1608040790000|2020-12-15 13:59:50|1930.2|1929.9|1930.4|1930.1|1930.4|1930.1|1930.2|1929.9|25
1608040800000|2020-12-15 14:00:00|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|6
1608040810000|2020-12-15 14:00:10|1930.8|1930.5|1931.1|1930.8|1931.1|1930.8|1930.8|1930.5|23
1608040820000|2020-12-15 14:00:20|||||||||56
1608040830000|2020-12-15 14:00:30|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|3
1608040850000|2020-12-15 14:00:50|1930.9|1930.6|1930.4|1930.1|1930.9|1930.6|1930.4|1930.1|15
1608040860000|2020-12-15 14:01:00|1930|1929.7|1930.6|1930.3|1930.6|1930.3|1929.9|1929.6|23
1608040870000|2020-12-15 14:01:10|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|14
1608040890000|2020-12-15 14:01:30|||||||||2
1608040910000|2020-12-15 14:01:50|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1
1608040920000|2020-12-15 14:02:00|||||||||3
1608040940000|2020-12-15 14:02:20|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|12
1608040950000|2020-12-15 14:02:30|||||||||14
1608040960000|2020-12-15 14:02:40|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|8
1608040970000|2020-12-15 14:02:50|1930|1929.7|1929.9|1929.6|1930|1929.7|1929.9|1929.6|20
1608040980000|2020-12-15 14:03:00|||||||||1
1608040990000|2020-12-15 14:03:10|||||||||1
1608041000000|2020-12-15 14:03:20|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|20
1608041010000|2020-12-15 14:03:30|1929.8|1929.5|1930.1|1929.8|1930.1|1929.8|1929.8|1929.5|10
1608041020000|2020-12-15 14:03:40|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1
1608041030000|2020-12-15 14:03:50|1930.4|1930.1|1930.4|1930.1|1930.5|1930.2|1930.4|1930.1|24
1608041040000|2020-12-15 14:04:00|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.4|1930.1|8
1608041050000|2020-12-15 14:04:10|1930.8|1930.5|1930.6|1930.3|1930.8|1930.5|1930.6|1930.3|3
1608041060000|2020-12-15 14:04:20|||||||||11
1608041070000|2020-12-15 14:04:30|1930.3|1930|1929.9|1929.6|1930.3|1930|1929.9|1929.6|7
1608041080000|2020-12-15 14:04:40|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|20
1608041090000|2020-12-15 14:04:50|1929.8|1929.5|1930|1929.7|1930|1929.7|1929.8|1929.5|2
1608041100000|2020-12-15 14:05:00|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|11
1608041110000|2020-12-15 14:05:10|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1
1608041120000|2020-12-15 14:05:20|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|19
1608041130000|2020-12-15 14:05:30|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|2
1608041140000|2020-12-15 14:05:40|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|16
1608041160000|2020-12-15 14:06:00|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|8
1608041180000|2020-12-15 14:06:20|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|11
1608041190000|2020-12-15 14:06:30|||||||||2
1608041200000|2020-12-15 14:06:40|||||||||3
1608041210000|2020-12-15 14:06:50|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|19
1608041220000|2020-12-15 14:07:00|||||||||200
1608041230000|2020-12-15 14:07:10|1929.7|1929.4|1929.5|1929.2|1929.7|1929.4|1929.5|1929.2|730
1608041240000|2020-12-15 14:07:20|1929.7|1929.4|1929.6|1929.3|1929.7|1929.4|1929.6|1929.3|2
1608041250000|2020-12-15 14:07:30|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|7
1608041260000|2020-12-15 14:07:40|||||||||3
1608041270000|2020-12-15 14:07:50|||||||||267
1608041280000|2020-12-15 14:08:00|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|4
1608041290000|2020-12-15 14:08:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|2
1608041300000|2020-12-15 14:08:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1608041320000|2020-12-15 14:08:40|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|20
1608041330000|2020-12-15 14:08:50|1929.5|1929.2|1929.4|1929.1|1929.5|1929.2|1929.4|1929.1|19
1608041350000|2020-12-15 14:09:10|1929.3|1929|1929.3|1929|1929.3|1929|1929.3|1929|2
1608041370000|2020-12-15 14:09:30|||||||||11
1608041380000|2020-12-15 14:09:40|||||||||220
1608041390000|2020-12-15 14:09:50|1929.5|1929.2|1929.4|1929.1|1929.6|1929.3|1929.4|1929.1|5
1608041400000|2020-12-15 14:10:00|1929.3|1929|1929.3|1929|1929.5|1929.2|1929.3|1929|24
1608041420000|2020-12-15 14:10:20|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1608041430000|2020-12-15 14:10:30|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|30
1608041440000|2020-12-15 14:10:40|1929.5|1929.2|1929|1928.7|1929.5|1929.2|1929|1928.7|32
1608041450000|2020-12-15 14:10:50|1928.8|1928.5|1929.1|1928.8|1929.1|1928.8|1928.8|1928.5|10
1608041460000|2020-12-15 14:11:00|||||||||255
1608041470000|2020-12-15 14:11:10|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|1929.2|1928.9|4
1608041480000|2020-12-15 14:11:20|||||||||10
1608041490000|2020-12-15 14:11:30|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|4
1608041510000|2020-12-15 14:11:50|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1608041520000|2020-12-15 14:12:00|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|16
1608041530000|2020-12-15 14:12:10|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|2
1608041540000|2020-12-15 14:12:20|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|2
1608041550000|2020-12-15 14:12:30|1929.7|1929.4|1929.8|1929.5|1929.8|1929.5|1929.7|1929.4|20
1608041560000|2020-12-15 14:12:40|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1
1608041570000|2020-12-15 14:12:50|1930|1929.7|1929.9|1929.6|1930|1929.7|1929.8|1929.5|24
1608041580000|2020-12-15 14:13:00|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|17
1608041590000|2020-12-15 14:13:10|||||||||1
1608041600000|2020-12-15 14:13:20|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|41
1608041610000|2020-12-15 14:13:30|1929.8|1929.5|1929.7|1929.4|1929.8|1929.5|1929.5|1929.2|8
1608041620000|2020-12-15 14:13:40|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1608041630000|2020-12-15 14:13:50|1929.7|1929.4|1929.6|1929.3|1929.7|1929.4|1929.6|1929.3|2
1608041640000|2020-12-15 14:14:00|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|25
1608041660000|2020-12-15 14:14:20|1929.6|1929.3|1929.9|1929.6|1929.9|1929.6|1929.6|1929.3|14
1608041670000|2020-12-15 14:14:30|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|1929.7|1929.4|6
1608041680000|2020-12-15 14:14:40|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|1929.9|1929.6|3
1608041690000|2020-12-15 14:14:50|1929.8|1929.5|1930.1|1929.8|1930.1|1929.8|1929.8|1929.5|13
1608041700000|2020-12-15 14:15:00|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1930|1929.7|24
1608041710000|2020-12-15 14:15:10|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|3
1608041720000|2020-12-15 14:15:20|1929.9|1929.6|1930.1|1929.8|1930.1|1929.8|1929.9|1929.6|14
1608041730000|2020-12-15 14:15:30|1929.9|1929.6|1930.2|1929.9|1930.2|1929.9|1929.9|1929.6|12
1608041740000|2020-12-15 14:15:40|1930.3|1930|1930.1|1929.8|1930.3|1930|1930.1|1929.8|5
1608041750000|2020-12-15 14:15:50|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|1930.4|1930.1|2
1608041760000|2020-12-15 14:16:00|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|9
1608041770000|2020-12-15 14:16:10|1930.6|1930.3|1930.9|1930.6|1931.2|1930.9|1930.6|1930.3|34
1608041780000|2020-12-15 14:16:20|1930.7|1930.4|1930.6|1930.3|1930.7|1930.4|1930.6|1930.3|13
1608041790000|2020-12-15 14:16:30|1930.7|1930.4|1930.5|1930.2|1930.8|1930.5|1930.5|1930.2|16
1608041800000|2020-12-15 14:16:40|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|4
1608041810000|2020-12-15 14:16:50|1930.7|1930.4|1930.8|1930.5|1930.8|1930.5|1930.7|1930.4|4
1608041820000|2020-12-15 14:17:00|1930.7|1930.4|1930.8|1930.5|1930.8|1930.5|1930.7|1930.4|1029
1608041830000|2020-12-15 14:17:10|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|343
1608041840000|2020-12-15 14:17:20|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|343
1608041850000|2020-12-15 14:17:30|1930.9|1930.6|1931|1930.7|1931|1930.7|1930.8|1930.5|1161
1608041860000|2020-12-15 14:17:40|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|1930.6|1930.3|10
1608041870000|2020-12-15 14:17:50|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|8
1608041880000|2020-12-15 14:18:00|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|6
1608041890000|2020-12-15 14:18:10|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|38
1608041900000|2020-12-15 14:18:20|1930.7|1930.4|1930.6|1930.3|1930.8|1930.5|1930.6|1930.3|23
1608041910000|2020-12-15 14:18:30|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|1930.5|1930.2|6
1608041920000|2020-12-15 14:18:40|1930.6|1930.3|1930.5|1930.2|1930.6|1930.3|1930.5|1930.2|134
1608041930000|2020-12-15 14:18:50|1930.4|1930.1|1930.7|1930.4|1930.7|1930.4|1930.4|1930.1|7
1608041940000|2020-12-15 14:19:00|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|5
1608041950000|2020-12-15 14:19:10|||||||||13
1608041960000|2020-12-15 14:19:20|||||||||9
1608041970000|2020-12-15 14:19:30|||||||||4
1608041990000|2020-12-15 14:19:50|||||||||2
1608042000000|2020-12-15 14:20:00|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|11
1608042010000|2020-12-15 14:20:10|||||||||19
1608042020000|2020-12-15 14:20:20|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|11
1608042030000|2020-12-15 14:20:30|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|1930.7|1930.4|4
1608042040000|2020-12-15 14:20:40|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|3
1608042060000|2020-12-15 14:21:00|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|1930.9|1930.6|3
1608042070000|2020-12-15 14:21:10|1930.7|1930.4|1930.3|1930|1930.7|1930.4|1930.1|1929.8|31
1608042080000|2020-12-15 14:21:20|1930.2|1929.9|1930|1929.7|1930.2|1929.9|1930|1929.7|19
1608042090000|2020-12-15 14:21:30|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|9
1608042100000|2020-12-15 14:21:40|1930.3|1930|1930.3|1930|1930.3|1930|1930.3|1930|608
1608042120000|2020-12-15 14:22:00|||||||||9
1608042130000|2020-12-15 14:22:10|1930.4|1930.1|1930.4|1930.1|1930.6|1930.3|1930.4|1930.1|8
1608042140000|2020-12-15 14:22:20|1930.2|1929.9|1930|1929.7|1930.2|1929.9|1930|1929.7|19
1608042150000|2020-12-15 14:22:30|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|3
1608042160000|2020-12-15 14:22:40|1930|1929.7|1929.9|1929.6|1930|1929.7|1929.8|1929.5|515
1608042170000|2020-12-15 14:22:50|||||||||1
1608042180000|2020-12-15 14:23:00|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|1929.8|1929.5|12
1608042190000|2020-12-15 14:23:10|1930|1929.7|1929.9|1929.6|1930|1929.7|1929.9|1929.6|28
1608042200000|2020-12-15 14:23:20|1929.8|1929.5|1929.9|1929.6|1929.9|1929.6|1929.8|1929.5|4
1608042210000|2020-12-15 14:23:30|||||||||12
1608042220000|2020-12-15 14:23:40|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|8
1608042230000|2020-12-15 14:23:50|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|1930.1|1929.8|3
1608042240000|2020-12-15 14:24:00|1930|1929.7|1930.1|1929.8|1930.1|1929.8|1930|1929.7|20
1608042250000|2020-12-15 14:24:10|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|207
1608042260000|2020-12-15 14:24:20|1930.1|1929.8|1930.2|1929.9|1930.2|1929.9|1930|1929.7|7
1608042270000|2020-12-15 14:24:30|1930.1|1929.8|1930.2|1929.9|1930.2|1929.9|1930.1|1929.8|10
1608042280000|2020-12-15 14:24:40|1930|1929.7|1930|1929.7|1930|1929.7|1930|1929.7|2
1608042290000|2020-12-15 14:24:50|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|1930.2|1929.9|9
1608042300000|2020-12-15 14:25:00|1930.3|1930|1930.4|1930.1|1930.4|1930.1|1930.3|1930|8
1608042310000|2020-12-15 14:25:10|1930.7|1930.4|1930.9|1930.6|1930.9|1930.6|1930.6|1930.3|12
1608042320000|2020-12-15 14:25:20|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|8
1608042330000|2020-12-15 14:25:30|1931|1930.7|1931|1930.7|1931|1930.7|1931|1930.7|22
1608042340000|2020-12-15 14:25:40|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|21
1608042350000|2020-12-15 14:25:50|1931.3|1931|1931.2|1930.9|1931.3|1931|1931.2|1930.9|23
1608042360000|2020-12-15 14:26:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931|1930.7|10
1608042370000|2020-12-15 14:26:10|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|7
1608042380000|2020-12-15 14:26:20|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|10
1608042390000|2020-12-15 14:26:30|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|236
1608042400000|2020-12-15 14:26:40|1931.1|1930.8|1931.3|1931|1931.3|1931|1931.1|1930.8|37
1608042410000|2020-12-15 14:26:50|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|18
1608042420000|2020-12-15 14:27:00|1931.3|1931|1931.4|1931.1|1931.4|1931.1|1931.3|1931|25
1608042440000|2020-12-15 14:27:20|1931.3|1931|1931.5|1931.2|1931.5|1931.2|1931.3|1931|73
1608042450000|2020-12-15 14:27:30|||||||||41
1608042460000|2020-12-15 14:27:40|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|1931.2|1930.9|66
1608042470000|2020-12-15 14:27:50|||||||||11
1608042480000|2020-12-15 14:28:00|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931.1|1930.8|28
1608042490000|2020-12-15 14:28:10|1931.3|1931|1931.7|1931.4|1931.7|1931.4|1931.3|1931|526
1608042500000|2020-12-15 14:28:20|1931.6|1931.3|1931.6|1931.3|1931.7|1931.4|1931.6|1931.3|16
1608042510000|2020-12-15 14:28:30|1931.5|1931.2|1931.6|1931.3|1931.6|1931.3|1931.5|1931.2|26
1608042520000|2020-12-15 14:28:40|1931.8|1931.5|1932.2|1931.9|1932.4|1932.1|1931.8|1931.5|115
1608042530000|2020-12-15 14:28:50|1932.3|1932|1932.7|1932.4|1932.9|1932.6|1932.3|1932|587
1608042540000|2020-12-15 14:29:00|1932.6|1932.3|1932.1|1931.8|1932.7|1932.4|1932.1|1931.8|541
1608042550000|2020-12-15 14:29:10|1932|1931.7|1932.1|1931.8|1932.1|1931.8|1931.8|1931.5|10
1608042560000|2020-12-15 14:29:20|1932.2|1931.9|1932.6|1932.3|1932.6|1932.3|1932.2|1931.9|83
1608042570000|2020-12-15 14:29:30|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.7|1932.4|9
1608042580000|2020-12-15 14:29:40|1932.7|1932.4|1932.4|1932.1|1932.7|1932.4|1932.4|1932.1|1026
1608042590000|2020-12-15 14:29:50|1932.3|1932|1932.3|1932|1932.6|1932.3|1932.1|1931.8|17
1608042600000|2020-12-15 14:30:00|1932.2|1931.9|1931.5|1931.2|1932.3|1932|1931|1930.7|978
1608042610000|2020-12-15 14:30:10|1931.2|1930.9|1931.1|1930.8|1932.2|1931.9|1930.7|1930.4|320
1608042620000|2020-12-15 14:30:20|1931.2|1930.9|1930.6|1930.3|1931.3|1931|1930.2|1929.9|170
1608042630000|2020-12-15 14:30:30|1930.4|1930.1|1930.8|1930.5|1931.1|1930.8|1930.1|1929.8|123
1608042640000|2020-12-15 14:30:40|1930.9|1930.6|1930.6|1930.3|1931.3|1931|1930.4|1930.1|137
1608042650000|2020-12-15 14:30:50|1930.5|1930.2|1930.6|1930.3|1930.7|1930.4|1930.3|1930|111
1608042660000|2020-12-15 14:31:00|1930.5|1930.2|1928.7|1928.4|1930.5|1930.2|1928.6|1928.3|192
1608042670000|2020-12-15 14:31:10|1928.8|1928.5|1928.1|1927.8|1929.1|1928.8|1928|1927.7|150
1608042680000|2020-12-15 14:31:20|1928|1927.7|1928.1|1927.8|1928.4|1928.1|1927.4|1927.1|742
1608042690000|2020-12-15 14:31:30|1927.9|1927.6|1928.5|1928.2|1928.7|1928.4|1927.9|1927.6|102
1608042700000|2020-12-15 14:31:40|1928.4|1928.1|1928.4|1928.1|1929.6|1929.3|1928.3|1928|228
1608042710000|2020-12-15 14:31:50|1928.7|1928.4|1928|1927.7|1928.7|1928.4|1928|1927.7|112
1608042720000|2020-12-15 14:32:00|1927.9|1927.6|1927.7|1927.4|1927.9|1927.6|1926.1|1925.8|239
1608042730000|2020-12-15 14:32:10|1927.5|1927.2|1927.6|1927.3|1928.2|1927.9|1926.9|1926.6|109
1608042740000|2020-12-15 14:32:20|1927.7|1927.4|1926.6|1926.3|1928.2|1927.9|1926.4|1926.1|937
1608042750000|2020-12-15 14:32:30|1926.5|1926.2|1926.7|1926.4|1927.6|1927.3|1926.4|1926.1|122
1608042760000|2020-12-15 14:32:40|1926.6|1926.3|1925.6|1925.3|1926.7|1926.4|1925.6|1925.3|207
1608042770000|2020-12-15 14:32:50|1926|1925.7|1925.4|1925.1|1926|1925.7|1924.8|1924.5|217
1608042780000|2020-12-15 14:33:00|1925.6|1925.3|1924.4|1924.1|1925.9|1925.6|1924.4|1924.1|671
1608042790000|2020-12-15 14:33:10|1924.2|1923.9|1925.8|1925.5|1926.4|1926.1|1924.2|1923.9|650
1608042800000|2020-12-15 14:33:20|1925.6|1925.3|1927.3|1927|1927.3|1927|1925.6|1925.3|80
1608042810000|2020-12-15 14:33:30|1927.5|1927.2|1925.5|1925.2|1927.5|1927.2|1925.5|1925.2|558
1608042820000|2020-12-15 14:33:40|1925.4|1925.1|1926.3|1926|1926.4|1926.1|1924.9|1924.6|633
1608042830000|2020-12-15 14:33:50|1926.2|1925.9|1926.3|1926|1926.3|1926|1925.9|1925.6|268
1608042840000|2020-12-15 14:34:00|1926.2|1925.9|1925.6|1925.3|1926.3|1926|1925.3|1925|129
1608042850000|2020-12-15 14:34:10|1925.7|1925.4|1924.7|1924.4|1925.7|1925.4|1924.6|1924.3|234
1608042860000|2020-12-15 14:34:20|1924.5|1924.2|1925.8|1925.5|1926.2|1925.9|1924.2|1923.9|1605
1608042870000|2020-12-15 14:34:30|1925.7|1925.4|1925.2|1924.9|1925.9|1925.6|1925|1924.7|500
1608042880000|2020-12-15 14:34:40|1925.4|1925.1|1924.4|1924.1|1925.5|1925.2|1924.1|1923.8|159
1608042890000|2020-12-15 14:34:50|1924.7|1924.4|1924.5|1924.2|1925.3|1925|1924.5|1924.2|85
1608042900000|2020-12-15 14:35:00|1925|1924.7|1925.8|1925.5|1926.4|1926.1|1924.9|1924.6|249
1608042910000|2020-12-15 14:35:10|1925.9|1925.6|1927.3|1927|1927.3|1927|1925.9|1925.6|118
1608042920000|2020-12-15 14:35:20|1927.4|1927.1|1928|1927.7|1928|1927.7|1926.8|1926.5|161
1608042930000|2020-12-15 14:35:30|1928.5|1928.2|1927.1|1926.8|1928.7|1928.4|1927.1|1926.8|143
1608042940000|2020-12-15 14:35:40|1927|1926.7|1926.8|1926.5|1927.2|1926.9|1926.1|1925.8|139
1608042950000|2020-12-15 14:35:50|1926.9|1926.6|1926.2|1925.9|1926.9|1926.6|1925.6|1925.3|102
1608042960000|2020-12-15 14:36:00|1926.3|1926|1925.9|1925.6|1926.4|1926.1|1925.5|1925.2|169
1608042970000|2020-12-15 14:36:10|1925.8|1925.5|1925.3|1925|1926|1925.7|1924.6|1924.3|143
1608042980000|2020-12-15 14:36:20|1925.7|1925.4|1926.1|1925.8|1926.1|1925.8|1925.3|1925|77
1608042990000|2020-12-15 14:36:30|1925.8|1925.5|1925.8|1925.5|1926.6|1926.3|1925.6|1925.3|430
1608043000000|2020-12-15 14:36:40|1925.6|1925.3|1926.4|1926.1|1926.9|1926.6|1925.6|1925.3|282
1608043010000|2020-12-15 14:36:50|1926.5|1926.2|1927.2|1926.9|1927.5|1927.2|1926.5|1926.2|198
1608043020000|2020-12-15 14:37:00|1927.5|1927.2|1928.6|1928.3|1929|1928.7|1927.3|1927|166
1608043030000|2020-12-15 14:37:10|1928.5|1928.2|1927.7|1927.4|1928.6|1928.3|1927.5|1927.2|87
1608043040000|2020-12-15 14:37:20|1927.9|1927.6|1927.1|1926.8|1928.2|1927.9|1926.9|1926.6|109
1608043050000|2020-12-15 14:37:30|1926.7|1926.4|1926.1|1925.8|1926.8|1926.5|1926.1|1925.8|1030
1608043060000|2020-12-15 14:37:40|1926.2|1925.9|1926|1925.7|1926.5|1926.2|1925.6|1925.3|68
1608043070000|2020-12-15 14:37:50|1926.1|1925.8|1926|1925.7|1926.4|1926.1|1925.9|1925.6|35
1608043080000|2020-12-15 14:38:00|1925.8|1925.5|1926.2|1925.9|1926.4|1926.1|1925.6|1925.3|196
1608043090000|2020-12-15 14:38:10|1926|1925.7|1925.6|1925.3|1926.1|1925.8|1925.5|1925.2|114
1608043100000|2020-12-15 14:38:20|1925.3|1925|1924.7|1924.4|1925.5|1925.2|1924.7|1924.4|171
1608043110000|2020-12-15 14:38:30|1924.9|1924.6|1925.1|1924.8|1925.8|1925.5|1924.9|1924.6|683
1608043120000|2020-12-15 14:38:40|1925.2|1924.9|1924.5|1924.2|1925.4|1925.1|1924.4|1924.1|226
1608043130000|2020-12-15 14:38:50|1924.6|1924.3|1925.5|1925.2|1925.9|1925.6|1924.5|1924.2|71
1608043140000|2020-12-15 14:39:00|1925.4|1925.1|1924.6|1924.3|1926|1925.7|1924.6|1924.3|106
1608043150000|2020-12-15 14:39:10|1924.5|1924.2|1924.8|1924.5|1924.8|1924.5|1924.2|1923.9|126
1608043160000|2020-12-15 14:39:20|1924.7|1924.4|1925.6|1925.3|1925.6|1925.3|1924.6|1924.3|57
1608043170000|2020-12-15 14:39:30|1925.5|1925.2|1925.4|1925.1|1926|1925.7|1925.4|1925.1|199
1608043180000|2020-12-15 14:39:40|1925.2|1924.9|1926|1925.7|1926.4|1926.1|1925.2|1924.9|76
1608043190000|2020-12-15 14:39:50|1925.9|1925.6|1925.4|1925.1|1926.1|1925.8|1925.4|1925.1|59
1608043200000|2020-12-15 14:40:00|1925.7|1925.4|1926.8|1926.5|1927.1|1926.8|1925.7|1925.4|196
1608043210000|2020-12-15 14:40:10|1926.9|1926.6|1927.3|1927|1927.5|1927.2|1926.6|1926.3|112
1608043220000|2020-12-15 14:40:20|1927.6|1927.3|1928.3|1928|1928.3|1928|1927.6|1927.3|57
1608043230000|2020-12-15 14:40:30|1928.4|1928.1|1927.9|1927.6|1928.6|1928.3|1927.7|1927.4|144
1608043240000|2020-12-15 14:40:40|1927.7|1927.4|1927|1926.7|1927.7|1927.4|1926.5|1926.2|556
1608043250000|2020-12-15 14:40:50|1926.9|1926.6|1926.3|1926|1927.1|1926.8|1926|1925.7|567
1608043260000|2020-12-15 14:41:00|1926.1|1925.8|1925.5|1925.2|1926.2|1925.9|1925.5|1925.2|207
1608043270000|2020-12-15 14:41:10|1925.6|1925.3|1925.3|1925|1925.7|1925.4|1924.8|1924.5|193
1608043280000|2020-12-15 14:41:20|1925.2|1924.9|1924.6|1924.3|1925.2|1924.9|1924.2|1923.9|114
1608043290000|2020-12-15 14:41:30|1924.7|1924.4|1924.5|1924.2|1925.3|1925|1924.4|1924.1|113
1608043300000|2020-12-15 14:41:40|1924.4|1924.1|1925.4|1925.1|1925.5|1925.2|1924.4|1924.1|207
1608043310000|2020-12-15 14:41:50|1925.5|1925.2|1926|1925.7|1926|1925.7|1925.1|1924.8|93
1608043320000|2020-12-15 14:42:00|1926.3|1926|1925.9|1925.6|1926.7|1926.4|1925.8|1925.5|115
1608043330000|2020-12-15 14:42:10|1925.8|1925.5|1925.3|1925|1925.8|1925.5|1925|1924.7|45
1608043340000|2020-12-15 14:42:20|1924.9|1924.6|1926.1|1925.8|1926.1|1925.8|1924.9|1924.6|71
1608043350000|2020-12-15 14:42:30|1926.2|1925.9|1926.2|1925.9|1926.9|1926.6|1926|1925.7|86
1608043360000|2020-12-15 14:42:40|1926.3|1926|1925.6|1925.3|1926.3|1926|1925.3|1925|54
1608043370000|2020-12-15 14:42:50|1925.5|1925.2|1924.8|1924.5|1925.5|1925.2|1924.8|1924.5|54
1608043380000|2020-12-15 14:43:00|1925.1|1924.8|1924.8|1924.5|1925.2|1924.9|1924.4|1924.1|117
1608043390000|2020-12-15 14:43:10|1924.6|1924.3|1924.7|1924.4|1924.8|1924.5|1924.4|1924.1|49
1608043400000|2020-12-15 14:43:20|1924.8|1924.5|1925.2|1924.9|1925.4|1925.1|1924.3|1924|39
1608043410000|2020-12-15 14:43:30|1925.6|1925.3|1925.9|1925.6|1926.1|1925.8|1925.4|1925.1|48
1608043420000|2020-12-15 14:43:40|1926.1|1925.8|1925.3|1925|1926.1|1925.8|1925.1|1924.8|26
1608043430000|2020-12-15 14:43:50|1925.1|1924.8|1924.6|1924.3|1925.2|1924.9|1924.6|1924.3|34
1608043440000|2020-12-15 14:44:00|1924.5|1924.2|1925|1924.7|1925.1|1924.8|1924.1|1923.8|679
1608043450000|2020-12-15 14:44:10|1924.8|1924.5|1925.1|1924.8|1925.1|1924.8|1924.8|1924.5|22
1608043460000|2020-12-15 14:44:20|1924.7|1924.4|1924.3|1924|1925.1|1924.8|1924.3|1924|50
1608043470000|2020-12-15 14:44:30|1924.2|1923.9|1924.3|1924|1924.4|1924.1|1924|1923.7|47
1608043480000|2020-12-15 14:44:40|1924.2|1923.9|1923.7|1923.4|1924.6|1924.3|1923.7|1923.4|88
1608043490000|2020-12-15 14:44:50|1924|1923.7|1923.4|1923.1|1924.2|1923.9|1923.4|1923.1|47
1608043500000|2020-12-15 14:45:00|1923.7|1923.4|1922.9|1922.6|1923.7|1923.4|1922.8|1922.5|108
1608043510000|2020-12-15 14:45:10|1922.7|1922.4|1923|1922.7|1923|1922.7|1922|1921.7|807
1608043520000|2020-12-15 14:45:20|1923.3|1923|1924.3|1924|1924.4|1924.1|1923.2|1922.9|293
1608043530000|2020-12-15 14:45:30|1924|1923.7|1924.1|1923.8|1924.4|1924.1|1923.6|1923.3|84
1608043540000|2020-12-15 14:45:40|1923.9|1923.6|1924|1923.7|1924.5|1924.2|1923.9|1923.6|56
1608043550000|2020-12-15 14:45:50|1923.7|1923.4|1924.2|1923.9|1924.6|1924.3|1923.5|1923.2|641
1608043560000|2020-12-15 14:46:00|1924.3|1924|1924.2|1923.9|1924.5|1924.2|1923.8|1923.5|87
1608043570000|2020-12-15 14:46:10|1924.4|1924.1|1923.9|1923.6|1924.6|1924.3|1923.9|1923.6|60
1608043580000|2020-12-15 14:46:20|1923.8|1923.5|1924|1923.7|1924.1|1923.8|1923.8|1923.5|33
1608043590000|2020-12-15 14:46:30|1924.1|1923.8|1922.7|1922.4|1924.1|1923.8|1922.6|1922.3|90
1608043600000|2020-12-15 14:46:40|1922.5|1922.2|1922.6|1922.3|1923|1922.7|1922.5|1922.2|46
1608043610000|2020-12-15 14:46:50|1922.5|1922.2|1923|1922.7|1923.3|1923|1922.5|1922.2|31
1608043620000|2020-12-15 14:47:00|1923.1|1922.8|1922.5|1922.2|1923.1|1922.8|1922.5|1922.2|65
1608043630000|2020-12-15 14:47:10|1922.7|1922.4|1922.2|1921.9|1922.8|1922.5|1922.2|1921.9|50
1608043640000|2020-12-15 14:47:20|1922.1|1921.8|1922.6|1922.3|1922.9|1922.6|1921.9|1921.6|92
1608043650000|2020-12-15 14:47:30|1922.7|1922.4|1923.5|1923.2|1923.6|1923.3|1922.4|1922.1|96
1608043660000|2020-12-15 14:47:40|1923.6|1923.3|1923.2|1922.9|1923.6|1923.3|1922.8|1922.5|50
1608043670000|2020-12-15 14:47:50|1923.3|1923|1923.4|1923.1|1923.6|1923.3|1922.9|1922.6|36
1608043680000|2020-12-15 14:48:00|1923.5|1923.2|1923.9|1923.6|1924.2|1923.9|1923.5|1923.2|110
1608043690000|2020-12-15 14:48:10|1924|1923.7|1924.5|1924.2|1924.6|1924.3|1924|1923.7|81
1608043700000|2020-12-15 14:48:20|1924.6|1924.3|1925.2|1924.9|1925.3|1925|1924.6|1924.3|166
1608043710000|2020-12-15 14:48:30|1925.1|1924.8|1925.1|1924.8|1925.4|1925.1|1925|1924.7|70
1608043720000|2020-12-15 14:48:40|1924.9|1924.6|1924.5|1924.2|1924.9|1924.6|1924.3|1924|45
1608043730000|2020-12-15 14:48:50|1924.9|1924.6|1924.4|1924.1|1924.9|1924.6|1924.2|1923.9|45
1608043740000|2020-12-15 14:49:00|1924.2|1923.9|1923.5|1923.2|1924.2|1923.9|1923.2|1922.9|106
1608043750000|2020-12-15 14:49:10|1923.6|1923.3|1923.7|1923.4|1923.8|1923.5|1923.5|1923.2|21
1608043760000|2020-12-15 14:49:20|1923.6|1923.3|1923.3|1923|1923.7|1923.4|1923.1|1922.8|48
1608043770000|2020-12-15 14:49:30|1923.5|1923.2|1922.8|1922.5|1923.7|1923.4|1922.7|1922.4|93
1608043780000|2020-12-15 14:49:40|1922.6|1922.3|1922.2|1921.9|1922.6|1922.3|1922.2|1921.9|86
1608043790000|2020-12-15 14:49:50|1922.3|1922|1923|1922.7|1923|1922.7|1922.1|1921.8|621
1608043800000|2020-12-15 14:50:00|1923.3|1923|1923.1|1922.8|1923.5|1923.2|1923.1|1922.8|91
1608043810000|2020-12-15 14:50:10|1923.3|1923|1922.9|1922.6|1923.8|1923.5|1922.9|1922.6|73
1608043820000|2020-12-15 14:50:20|1922.7|1922.4|1923|1922.7|1923.2|1922.9|1922.7|1922.4|646
1608043830000|2020-12-15 14:50:30|1923.2|1922.9|1923.8|1923.5|1924.1|1923.8|1923.1|1922.8|87
1608043840000|2020-12-15 14:50:40|1923.9|1923.6|1924|1923.7|1924.1|1923.8|1923.9|1923.6|34
1608043850000|2020-12-15 14:50:50|1923.9|1923.6|1924|1923.7|1924.1|1923.8|1923.9|1923.6|40
1608043860000|2020-12-15 14:51:00|1923.9|1923.6|1924.6|1924.3|1924.7|1924.4|1923.8|1923.5|85
1608043870000|2020-12-15 14:51:10|1924.9|1924.6|1925.2|1924.9|1925.2|1924.9|1924.8|1924.5|66
1608043880000|2020-12-15 14:51:20|1925|1924.7|1924.5|1924.2|1925|1924.7|1924.1|1923.8|77
1608043890000|2020-12-15 14:51:30|1924.7|1924.4|1924.1|1923.8|1924.9|1924.6|1924|1923.7|23
1608043900000|2020-12-15 14:51:40|1924.3|1924|1924.7|1924.4|1924.9|1924.6|1924.3|1924|15
1608043910000|2020-12-15 14:51:50|1924.6|1924.3|1923.7|1923.4|1924.6|1924.3|1923.7|1923.4|56
1608043920000|2020-12-15 14:52:00|1924|1923.7|1923.9|1923.6|1924.1|1923.8|1923.8|1923.5|91
1608043930000|2020-12-15 14:52:10|1923.5|1923.2|1923.3|1923|1923.6|1923.3|1923|1922.7|83
1608043940000|2020-12-15 14:52:20|1923.2|1922.9|1924.6|1924.3|1924.6|1924.3|1923.2|1922.9|70
1608043950000|2020-12-15 14:52:30|1924.7|1924.4|1925|1924.7|1925|1924.7|1924.7|1924.4|25
1608043960000|2020-12-15 14:52:40|1925.1|1924.8|1925.3|1925|1925.6|1925.3|1925|1924.7|53
1608043970000|2020-12-15 14:52:50|1925.1|1924.8|1925.6|1925.3|1925.6|1925.3|1925.1|1924.8|34
1608043980000|2020-12-15 14:53:00|1925.7|1925.4|1925.7|1925.4|1926.1|1925.8|1925.6|1925.3|57
1608043990000|2020-12-15 14:53:10|1925.8|1925.5|1926.7|1926.4|1926.8|1926.5|1925.8|1925.5|61
1608044000000|2020-12-15 14:53:20|1926.6|1926.3|1926.5|1926.2|1926.7|1926.4|1926.1|1925.8|65
1608044010000|2020-12-15 14:53:30|1926.6|1926.3|1927|1926.7|1927|1926.7|1926.6|1926.3|109
1608044020000|2020-12-15 14:53:40|1927.1|1926.8|1926.5|1926.2|1927.1|1926.8|1926.3|1926|47
1608044030000|2020-12-15 14:53:50|1926.6|1926.3|1927.3|1927|1927.3|1927|1926.6|1926.3|29
1608044040000|2020-12-15 14:54:00|1927.2|1926.9|1927.1|1926.8|1927.6|1927.3|1927.1|1926.8|49
1608044050000|2020-12-15 14:54:10|1927.3|1927|1927.8|1927.5|1927.8|1927.5|1927.2|1926.9|45
1608044060000|2020-12-15 14:54:20|1927.9|1927.6|1928|1927.7|1928.1|1927.8|1927.8|1927.5|55
1608044070000|2020-12-15 14:54:30|1928.2|1927.9|1927.7|1927.4|1928.4|1928.1|1927.7|1927.4|51
1608044080000|2020-12-15 14:54:40|1927.5|1927.2|1927|1926.7|1927.9|1927.6|1927|1926.7|40
1608044090000|2020-12-15 14:54:50|1927.1|1926.8|1926.8|1926.5|1927.1|1926.8|1926.4|1926.1|25
1608044100000|2020-12-15 14:55:00|1926.9|1926.6|1927.7|1927.4|1927.8|1927.5|1926.9|1926.6|1118
1608044110000|2020-12-15 14:55:10|1927.5|1927.2|1926.8|1926.5|1927.5|1927.2|1926.5|1926.2|45
1608044120000|2020-12-15 14:55:20|1927.4|1927.1|1927.5|1927.2|1927.8|1927.5|1927.1|1926.8|399
1608044130000|2020-12-15 14:55:30|1927.4|1927.1|1927.7|1927.4|1928.2|1927.9|1927.4|1927.1|38
1608044140000|2020-12-15 14:55:40|1927.6|1927.3|1926.7|1926.4|1927.6|1927.3|1926.7|1926.4|47
1608044150000|2020-12-15 14:55:50|1926.9|1926.6|1927|1926.7|1927.3|1927|1926.7|1926.4|497
1608044160000|2020-12-15 14:56:00|1926.8|1926.5|1926.3|1926|1926.9|1926.6|1925.9|1925.6|61
1608044170000|2020-12-15 14:56:10|1926.4|1926.1|1926|1925.7|1926.6|1926.3|1925.9|1925.6|164
1608044180000|2020-12-15 14:56:20|1926.2|1925.9|1924.9|1924.6|1926.6|1926.3|1924.9|1924.6|508
1608044190000|2020-12-15 14:56:30|1925.1|1924.8|1925.6|1925.3|1926.5|1926.2|1925.1|1924.8|89
1608044200000|2020-12-15 14:56:40|1925.8|1925.5|1926.4|1926.1|1926.5|1926.2|1925.8|1925.5|21
1608044210000|2020-12-15 14:56:50|1926.7|1926.4|1926.6|1926.3|1927.1|1926.8|1926.6|1926.3|57
1608044220000|2020-12-15 14:57:00|1927.1|1926.8|1927|1926.7|1927.2|1926.9|1926.9|1926.6|43
1608044230000|2020-12-15 14:57:10|1927.2|1926.9|1927.3|1927|1927.3|1927|1926.8|1926.5|71
1608044240000|2020-12-15 14:57:20|1927.1|1926.8|1926.3|1926|1927.2|1926.9|1926.2|1925.9|84
1608044250000|2020-12-15 14:57:30|1926.2|1925.9|1926.3|1926|1926.8|1926.5|1926.1|1925.8|36
1608044260000|2020-12-15 14:57:40|1926.4|1926.1|1926.7|1926.4|1926.8|1926.5|1926.4|1926.1|41
1608044270000|2020-12-15 14:57:50|1927|1926.7|1927.2|1926.9|1927.2|1926.9|1926.6|1926.3|69
1608044280000|2020-12-15 14:58:00|1927.1|1926.8|1926.8|1926.5|1927.2|1926.9|1926.5|1926.2|61
1608044290000|2020-12-15 14:58:10|1927|1926.7|1927|1926.7|1927.2|1926.9|1926.5|1926.2|89
1608044300000|2020-12-15 14:58:20|1926.9|1926.6|1927.2|1926.9|1927.3|1927|1926.8|1926.5|37
1608044310000|2020-12-15 14:58:30|1927.3|1927|1927|1926.7|1927.3|1927|1926.9|1926.6|90
1608044320000|2020-12-15 14:58:40|1927.1|1926.8|1926.3|1926|1927.1|1926.8|1925.8|1925.5|100
1608044330000|2020-12-15 14:58:50|1926.1|1925.8|1926.6|1926.3|1926.6|1926.3|1925.9|1925.6|70
1608044340000|2020-12-15 14:59:00|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.3|1926|88
1608044350000|2020-12-15 14:59:10|1926.5|1926.2|1926.2|1925.9|1926.6|1926.3|1926.2|1925.9|28
1608044360000|2020-12-15 14:59:20|1926.1|1925.8|1925.8|1925.5|1926.6|1926.3|1925.8|1925.5|463
1608044370000|2020-12-15 14:59:30|1925.7|1925.4|1926|1925.7|1926|1925.7|1925.6|1925.3|45
1608044380000|2020-12-15 14:59:40|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.4|1925.1|57
1608044390000|2020-12-15 14:59:50|1925.8|1925.5|1926|1925.7|1926.1|1925.8|1925.8|1925.5|54
1608044400000|2020-12-15 15:00:00|1926.2|1925.9|1924.9|1924.6|1926.4|1926.1|1924.6|1924.3|221
1608044410000|2020-12-15 15:00:10|1924.8|1924.5|1925.7|1925.4|1925.9|1925.6|1924.5|1924.2|123
1608044420000|2020-12-15 15:00:20|1925.8|1925.5|1925.7|1925.4|1926.2|1925.9|1925.6|1925.3|113
1608044430000|2020-12-15 15:00:30|1925.9|1925.6|1926.5|1926.2|1926.5|1926.2|1925.9|1925.6|68
1608044440000|2020-12-15 15:00:40|1926.4|1926.1|1927.1|1926.8|1927.3|1927|1926.4|1926.1|58
1608044450000|2020-12-15 15:00:50|1927.2|1926.9|1927.7|1927.4|1927.7|1927.4|1927.2|1926.9|144
1608044460000|2020-12-15 15:01:00|1927.8|1927.5|1929|1928.7|1929|1928.7|1927.8|1927.5|151
1608044470000|2020-12-15 15:01:10|1929.1|1928.8|1929|1928.7|1929.2|1928.9|1928.8|1928.5|57
1608044480000|2020-12-15 15:01:20|1928.9|1928.6|1928.2|1927.9|1929|1928.7|1928.1|1927.8|100
1608044490000|2020-12-15 15:01:30|1928.1|1927.8|1928.5|1928.2|1928.9|1928.6|1927.9|1927.6|92
1608044500000|2020-12-15 15:01:40|1928.6|1928.3|1928|1927.7|1928.7|1928.4|1927.9|1927.6|51
1608044510000|2020-12-15 15:01:50|1927.8|1927.5|1927.5|1927.2|1927.8|1927.5|1927.3|1927|64
1608044520000|2020-12-15 15:02:00|1927.7|1927.4|1927.9|1927.6|1927.9|1927.6|1927.1|1926.8|84
1608044530000|2020-12-15 15:02:10|1928|1927.7|1928.1|1927.8|1928.2|1927.9|1927.8|1927.5|42
1608044540000|2020-12-15 15:02:20|1928.6|1928.3|1928.3|1928|1928.6|1928.3|1928.2|1927.9|155
1608044550000|2020-12-15 15:02:30|1928.1|1927.8|1928.3|1928|1928.8|1928.5|1928.1|1927.8|142
1608044560000|2020-12-15 15:02:40|1928.5|1928.2|1928.6|1928.3|1928.6|1928.3|1928.5|1928.2|59
1608044570000|2020-12-15 15:02:50|1928.7|1928.4|1927.7|1927.4|1928.7|1928.4|1927.7|1927.4|56
1608044580000|2020-12-15 15:03:00|1927.9|1927.6|1928.3|1928|1928.3|1928|1927.9|1927.6|58
1608044590000|2020-12-15 15:03:10|1928.4|1928.1|1928.5|1928.2|1928.6|1928.3|1928.1|1927.8|81
1608044600000|2020-12-15 15:03:20|1928.6|1928.3|1928.3|1928|1928.7|1928.4|1928|1927.7|95
1608044610000|2020-12-15 15:03:30|1928.1|1927.8|1927.9|1927.6|1928.1|1927.8|1927.5|1927.2|98
1608044620000|2020-12-15 15:03:40|1928|1927.7|1928|1927.7|1928.2|1927.9|1928|1927.7|25
1608044630000|2020-12-15 15:03:50|1928.3|1928|1928.5|1928.2|1928.7|1928.4|1928.2|1927.9|25
1608044640000|2020-12-15 15:04:00|1928.4|1928.1|1928.3|1928|1928.5|1928.2|1928.1|1927.8|62
1608044650000|2020-12-15 15:04:10|1928.2|1927.9|1928.4|1928.1|1928.4|1928.1|1928|1927.7|433
1608044660000|2020-12-15 15:04:20|1928.6|1928.3|1928.4|1928.1|1928.6|1928.3|1928.2|1927.9|287
1608044670000|2020-12-15 15:04:30|1928.2|1927.9|1928.2|1927.9|1928.3|1928|1927.6|1927.3|73
1608044680000|2020-12-15 15:04:40|1928.3|1928|1927.9|1927.6|1928.5|1928.2|1927.9|1927.6|44
1608044690000|2020-12-15 15:04:50|1927.8|1927.5|1927.7|1927.4|1927.8|1927.5|1927.1|1926.8|50
1608044700000|2020-12-15 15:05:00|1927.8|1927.5|1928.3|1928|1928.4|1928.1|1927.8|1927.5|91
1608044710000|2020-12-15 15:05:10|1928.4|1928.1|1929|1928.7|1929.1|1928.8|1928.4|1928.1|78
1608044720000|2020-12-15 15:05:20|1929.1|1928.8|1928.9|1928.6|1929.1|1928.8|1928.7|1928.4|50
1608044730000|2020-12-15 15:05:30|1929|1928.7|1929.8|1929.5|1929.9|1929.6|1929|1928.7|94
1608044740000|2020-12-15 15:05:40|1929.9|1929.6|1930.1|1929.8|1930.3|1930|1929.8|1929.5|53
1608044750000|2020-12-15 15:05:50|1930|1929.7|1929.9|1929.6|1930.1|1929.8|1929.9|1929.6|66
1608044760000|2020-12-15 15:06:00|1930.1|1929.8|1930.5|1930.2|1930.5|1930.2|1930.1|1929.8|89
1608044770000|2020-12-15 15:06:10|1930.3|1930|1930.4|1930.1|1930.5|1930.2|1930.2|1929.9|127
1608044780000|2020-12-15 15:06:20|1930.6|1930.3|1931.1|1930.8|1931.1|1930.8|1930.5|1930.2|320
1608044790000|2020-12-15 15:06:30|1931|1930.7|1931|1930.7|1931.4|1931.1|1930.9|1930.6|383
1608044800000|2020-12-15 15:06:40|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1930.6|1930.3|96
1608044810000|2020-12-15 15:06:50|1931|1930.7|1931.2|1930.9|1931.3|1931|1931|1930.7|39
1608044820000|2020-12-15 15:07:00|1931.4|1931.1|1931.1|1930.8|1931.5|1931.2|1931.1|1930.8|67
1608044830000|2020-12-15 15:07:10|1931|1930.7|1931.4|1931.1|1931.4|1931.1|1931|1930.7|35
1608044840000|2020-12-15 15:07:20|1931.3|1931|1931.5|1931.2|1931.8|1931.5|1931.3|1931|54
1608044850000|2020-12-15 15:07:30|1931.4|1931.1|1931.8|1931.5|1931.8|1931.5|1931.2|1930.9|68
1608044860000|2020-12-15 15:07:40|1931.7|1931.4|1931.5|1931.2|1931.8|1931.5|1931.4|1931.1|52
1608044870000|2020-12-15 15:07:50|1931.4|1931.1|1931.6|1931.3|1931.7|1931.4|1931.3|1931|32
1608044880000|2020-12-15 15:08:00|1931.8|1931.5|1931.9|1931.6|1932.3|1932|1931.7|1931.4|157
1608044890000|2020-12-15 15:08:10|1931.8|1931.5|1931.7|1931.4|1932.1|1931.8|1931.4|1931.1|104
1608044900000|2020-12-15 15:08:20|1931.5|1931.2|1931.9|1931.6|1931.9|1931.6|1931.2|1930.9|117
1608044910000|2020-12-15 15:08:30|1931.7|1931.4|1932.4|1932.1|1932.8|1932.5|1931.7|1931.4|121
1608044920000|2020-12-15 15:08:40|1932.2|1931.9|1931.8|1931.5|1932.2|1931.9|1931.5|1931.2|56
1608044930000|2020-12-15 15:08:50|1931.7|1931.4|1931.2|1930.9|1931.7|1931.4|1930.8|1930.5|148
1608044940000|2020-12-15 15:09:00|1931|1930.7|1931.3|1931|1931.3|1931|1930.7|1930.4|79
1608044950000|2020-12-15 15:09:10|1931.4|1931.1|1930.7|1930.4|1931.5|1931.2|1930.7|1930.4|39
1608044960000|2020-12-15 15:09:20|1930.6|1930.3|1930.8|1930.5|1931|1930.7|1930.4|1930.1|60
1608044970000|2020-12-15 15:09:30|1931|1930.7|1930.7|1930.4|1931.3|1931|1930.7|1930.4|103
1608044980000|2020-12-15 15:09:40|1930.8|1930.5|1930|1929.7|1931.1|1930.8|1930|1929.7|133
1608044990000|2020-12-15 15:09:50|1930.1|1929.8|1930.4|1930.1|1930.5|1930.2|1930|1929.7|81
1608045000000|2020-12-15 15:10:00|1930|1929.7|1929.9|1929.6|1930.2|1929.9|1929.8|1929.5|87
1608045010000|2020-12-15 15:10:10|1929.8|1929.5|1929.6|1929.3|1929.8|1929.5|1928.9|1928.6|253
1608045020000|2020-12-15 15:10:20|1929.5|1929.2|1929.8|1929.5|1930.1|1929.8|1929.5|1929.2|62
1608045030000|2020-12-15 15:10:30|1929.9|1929.6|1930.2|1929.9|1930.4|1930.1|1929.6|1929.3|58
1608045040000|2020-12-15 15:10:40|1930.4|1930.1|1930.5|1930.2|1930.5|1930.2|1930.3|1930|25
1608045050000|2020-12-15 15:10:50|1930.4|1930.1|1931.1|1930.8|1931.2|1930.9|1930.4|1930.1|51
1608045060000|2020-12-15 15:11:00|1931.2|1930.9|1931.5|1931.2|1931.6|1931.3|1931.2|1930.9|91
1608045070000|2020-12-15 15:11:10|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.2|1930.9|47
1608045080000|2020-12-15 15:11:20|1931.3|1931|1931.4|1931.1|1931.8|1931.5|1931.3|1931|87
1608045090000|2020-12-15 15:11:30|1931.6|1931.3|1931.4|1931.1|1931.7|1931.4|1931.3|1931|54
1608045100000|2020-12-15 15:11:40|1931.6|1931.3|1931.5|1931.2|1931.7|1931.4|1931.5|1931.2|20
1608045110000|2020-12-15 15:11:50|1931.4|1931.1|1931.2|1930.9|1931.4|1931.1|1931|1930.7|49
1608045120000|2020-12-15 15:12:00|1931.1|1930.8|1931.1|1930.8|1931.1|1930.8|1931|1930.7|39
1608045130000|2020-12-15 15:12:10|1931.2|1930.9|1931.1|1930.8|1931.2|1930.9|1931.1|1930.8|134
1608045140000|2020-12-15 15:12:20|1931.5|1931.2|1931.3|1931|1931.7|1931.4|1930.9|1930.6|79
1608045150000|2020-12-15 15:12:30|1931.4|1931.1|1932|1931.7|1932.1|1931.8|1931.4|1931.1|68
1608045160000|2020-12-15 15:12:40|1932.1|1931.8|1931.6|1931.3|1932.1|1931.8|1931.6|1931.3|283
1608045170000|2020-12-15 15:12:50|1931.4|1931.1|1932.4|1932.1|1932.4|1932.1|1931.4|1931.1|57
1608045180000|2020-12-15 15:13:00|1932.3|1932|1932.8|1932.5|1932.8|1932.5|1932.3|1932|68
1608045190000|2020-12-15 15:13:10|1932.6|1932.3|1932.9|1932.6|1933|1932.7|1932.6|1932.3|50
1608045200000|2020-12-15 15:13:20|1933|1932.7|1933.1|1932.8|1933.1|1932.8|1932.7|1932.4|91
1608045210000|2020-12-15 15:13:30|1933.3|1933|1932.9|1932.6|1933.3|1933|1932.7|1932.4|203
1608045220000|2020-12-15 15:13:40|1933|1932.7|1932.6|1932.3|1933.2|1932.9|1932.5|1932.2|60
1608045230000|2020-12-15 15:13:50|1932.8|1932.5|1932.6|1932.3|1933|1932.7|1932.6|1932.3|40
1608045240000|2020-12-15 15:14:00|1932.5|1932.2|1932.8|1932.5|1932.8|1932.5|1932.4|1932.1|61
1608045250000|2020-12-15 15:14:10|1932.7|1932.4|1932.8|1932.5|1933|1932.7|1932.6|1932.3|32
1608045260000|2020-12-15 15:14:20|1932.7|1932.4|1932.8|1932.5|1932.9|1932.6|1932.7|1932.4|18
1608045270000|2020-12-15 15:14:30|1932.9|1932.6|1932.7|1932.4|1933|1932.7|1932.6|1932.3|54
1608045280000|2020-12-15 15:14:40|1932.8|1932.5|1932.5|1932.2|1932.8|1932.5|1932.4|1932.1|48
1608045290000|2020-12-15 15:14:50|1932.4|1932.1|1932.4|1932.1|1932.6|1932.3|1932.4|1932.1|38
1608045300000|2020-12-15 15:15:00|1932.1|1931.8|1932.3|1932|1932.4|1932.1|1932|1931.7|111
1608045310000|2020-12-15 15:15:10|1932.4|1932.1|1932.3|1932|1932.6|1932.3|1932.1|1931.8|78
1608045320000|2020-12-15 15:15:20|1932.1|1931.8|1931.9|1931.6|1932.4|1932.1|1931.9|1931.6|29
1608045330000|2020-12-15 15:15:30|1931.8|1931.5|1931.5|1931.2|1932|1931.7|1931.4|1931.1|99
1608045340000|2020-12-15 15:15:40|1931.6|1931.3|1931.6|1931.3|1931.8|1931.5|1931.5|1931.2|34
1608045350000|2020-12-15 15:15:50|1931.8|1931.5|1931.9|1931.6|1932|1931.7|1931.8|1931.5|62
1608045360000|2020-12-15 15:16:00|1931.8|1931.5|1932.5|1932.2|1932.6|1932.3|1931.7|1931.4|78
1608045370000|2020-12-15 15:16:10|1932.6|1932.3|1932.6|1932.3|1932.9|1932.6|1932.4|1932.1|78
1608045380000|2020-12-15 15:16:20|1932.7|1932.4|1932.9|1932.6|1932.9|1932.6|1932.6|1932.3|31
1608045390000|2020-12-15 15:16:30|1933|1932.7|1933|1932.7|1933.3|1933|1933|1932.7|76
1608045400000|2020-12-15 15:16:40|1933.1|1932.8|1933.2|1932.9|1933.2|1932.9|1932.9|1932.6|43
1608045410000|2020-12-15 15:16:50|1933.3|1933|1933.1|1932.8|1933.3|1933|1933.1|1932.8|25
1608045420000|2020-12-15 15:17:00|1933.3|1933|1933.3|1933|1933.3|1933|1933.1|1932.8|79
1608045430000|2020-12-15 15:17:10|1933.4|1933.1|1933.5|1933.2|1933.8|1933.5|1933.3|1933|93
1608045440000|2020-12-15 15:17:20|1933.4|1933.1|1932.5|1932.2|1933.4|1933.1|1932.4|1932.1|95
1608045450000|2020-12-15 15:17:30|1932.7|1932.4|1933.2|1932.9|1933.4|1933.1|1932.7|1932.4|121
1608045460000|2020-12-15 15:17:40|1933|1932.7|1932.8|1932.5|1933.1|1932.8|1932.8|1932.5|37
1608045470000|2020-12-15 15:17:50|1932.7|1932.4|1932.6|1932.3|1933|1932.7|1932.3|1932|52
1608045480000|2020-12-15 15:18:00|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|66
1608045490000|2020-12-15 15:18:10|1932.7|1932.4|1933.3|1933|1933.4|1933.1|1932.7|1932.4|40
1608045500000|2020-12-15 15:18:20|1933.4|1933.1|1933.8|1933.5|1933.8|1933.5|1933.4|1933.1|42
1608045510000|2020-12-15 15:18:30|1934|1933.7|1933.9|1933.6|1934|1933.7|1933.7|1933.4|101
1608045520000|2020-12-15 15:18:40|1933.8|1933.5|1934|1933.7|1934.3|1934|1933.6|1933.3|81
1608045530000|2020-12-15 15:18:50|1934.1|1933.8|1933.7|1933.4|1934.2|1933.9|1933.7|1933.4|37
1608045540000|2020-12-15 15:19:00|1933.6|1933.3|1934.2|1933.9|1934.3|1934|1933.6|1933.3|66
1608045550000|2020-12-15 15:19:10|1934.1|1933.8|1934.3|1934|1934.3|1934|1934|1933.7|56
1608045560000|2020-12-15 15:19:20|1934.2|1933.9|1934.2|1933.9|1934.5|1934.2|1934.2|1933.9|130
1608045570000|2020-12-15 15:19:30|1934.3|1934|1934.4|1934.1|1934.7|1934.4|1934.3|1934|70
1608045580000|2020-12-15 15:19:40|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.4|1934.1|32
1608045590000|2020-12-15 15:19:50|1934.8|1934.5|1934.7|1934.4|1934.9|1934.6|1934.6|1934.3|53
1608045600000|2020-12-15 15:20:00|1934.4|1934.1|1934.8|1934.5|1934.8|1934.5|1934.4|1934.1|68
1608045610000|2020-12-15 15:20:10|1934.9|1934.6|1934.3|1934|1934.9|1934.6|1934.2|1933.9|106
1608045620000|2020-12-15 15:20:20|1934.1|1933.8|1934.1|1933.8|1934.1|1933.8|1933.9|1933.6|77
1608045630000|2020-12-15 15:20:30|1934|1933.7|1933.9|1933.6|1934.2|1933.9|1933.8|1933.5|66
1608045640000|2020-12-15 15:20:40|1933.7|1933.4|1933.3|1933|1933.7|1933.4|1933.1|1932.8|53
1608045650000|2020-12-15 15:20:50|1933.1|1932.8|1933.6|1933.3|1933.8|1933.5|1933.1|1932.8|252
1608045660000|2020-12-15 15:21:00|1933.8|1933.5|1933.8|1933.5|1934|1933.7|1933.7|1933.4|59
1608045670000|2020-12-15 15:21:10|1933.9|1933.6|1933.9|1933.6|1934|1933.7|1933.8|1933.5|352
1608045680000|2020-12-15 15:21:20|1933.8|1933.5|1934.2|1933.9|1934.2|1933.9|1933.8|1933.5|50
1608045690000|2020-12-15 15:21:30|1934.1|1933.8|1933.3|1933|1934.1|1933.8|1933.1|1932.8|49
1608045700000|2020-12-15 15:21:40|1933.1|1932.8|1932.8|1932.5|1933.2|1932.9|1932.7|1932.4|55
1608045710000|2020-12-15 15:21:50|1932.7|1932.4|1932.9|1932.6|1933|1932.7|1932.7|1932.4|973
1608045720000|2020-12-15 15:22:00|1933.2|1932.9|1933.1|1932.8|1933.6|1933.3|1933.1|1932.8|249
1608045730000|2020-12-15 15:22:10|1933.2|1932.9|1933.1|1932.8|1933.4|1933.1|1933|1932.7|168
1608045740000|2020-12-15 15:22:20|1933.2|1932.9|1933.1|1932.8|1933.3|1933|1933.1|1932.8|33
1608045750000|2020-12-15 15:22:30|1933.3|1933|1932.7|1932.4|1933.3|1933|1932.7|1932.4|63
1608045760000|2020-12-15 15:22:40|1932.9|1932.6|1933.4|1933.1|1933.5|1933.2|1932.9|1932.6|47
1608045770000|2020-12-15 15:22:50|1933.2|1932.9|1933.3|1933|1933.4|1933.1|1933.1|1932.8|32
1608045780000|2020-12-15 15:23:00|1933.4|1933.1|1932.9|1932.6|1933.6|1933.3|1932.9|1932.6|175
1608045790000|2020-12-15 15:23:10|1932.5|1932.2|1932.6|1932.3|1932.8|1932.5|1932.2|1931.9|80
1608045800000|2020-12-15 15:23:20|1932.7|1932.4|1932.4|1932.1|1932.7|1932.4|1932.4|1932.1|26
1608045810000|2020-12-15 15:23:30|1932.5|1932.2|1933.1|1932.8|1933.2|1932.9|1932.5|1932.2|91
1608045820000|2020-12-15 15:23:40|1933.4|1933.1|1933.7|1933.4|1933.9|1933.6|1933.4|1933.1|68
1608045830000|2020-12-15 15:23:50|1933.5|1933.2|1933.2|1932.9|1933.6|1933.3|1933.1|1932.8|33
1608045840000|2020-12-15 15:24:00|1933.3|1933|1932.3|1932|1933.3|1933|1932.1|1931.8|79
1608045850000|2020-12-15 15:24:10|1932.1|1931.8|1931.5|1931.2|1932.1|1931.8|1931.4|1931.1|85
1608045860000|2020-12-15 15:24:20|1931.6|1931.3|1931.3|1931|1931.7|1931.4|1931|1930.7|56
1608045870000|2020-12-15 15:24:30|1931.2|1930.9|1931.2|1930.9|1931.5|1931.2|1930.9|1930.6|371
1608045880000|2020-12-15 15:24:40|1931.6|1931.3|1932|1931.7|1932|1931.7|1931.4|1931.1|42
1608045890000|2020-12-15 15:24:50|1931.9|1931.6|1932.4|1932.1|1932.4|1932.1|1931.9|1931.6|46
1608045900000|2020-12-15 15:25:00|1932.6|1932.3|1932.5|1932.2|1932.8|1932.5|1932.5|1932.2|256
1608045910000|2020-12-15 15:25:10|1932.6|1932.3|1932.1|1931.8|1932.6|1932.3|1932|1931.7|66
1608045920000|2020-12-15 15:25:20|1931.9|1931.6|1932.5|1932.2|1932.5|1932.2|1931.7|1931.4|66
1608045930000|2020-12-15 15:25:30|1932.6|1932.3|1932|1931.7|1932.6|1932.3|1932|1931.7|97
1608045940000|2020-12-15 15:25:40|1931.8|1931.5|1931.8|1931.5|1931.9|1931.6|1931.8|1931.5|42
1608045950000|2020-12-15 15:25:50|1931.9|1931.6|1931.3|1931|1931.9|1931.6|1930.8|1930.5|196
1608045960000|2020-12-15 15:26:00|1931.4|1931.1|1930.8|1930.5|1931.4|1931.1|1930.8|1930.5|126
1608045970000|2020-12-15 15:26:10|1930.9|1930.6|1931.4|1931.1|1931.7|1931.4|1930.8|1930.5|222
1608045980000|2020-12-15 15:26:20|1931.2|1930.9|1931.4|1931.1|1931.5|1931.2|1930.9|1930.6|58
1608045990000|2020-12-15 15:26:30|1931.2|1930.9|1931.3|1931|1931.9|1931.6|1931.2|1930.9|69
1608046000000|2020-12-15 15:26:40|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.1|1930.8|42
1608046010000|2020-12-15 15:26:50|1931.5|1931.2|1931.4|1931.1|1931.7|1931.4|1931.1|1930.8|79
1608046020000|2020-12-15 15:27:00|1931.5|1931.2|1931.1|1930.8|1931.7|1931.4|1931|1930.7|81
1608046030000|2020-12-15 15:27:10|1930.8|1930.5|1930.9|1930.6|1931|1930.7|1930.8|1930.5|101
1608046040000|2020-12-15 15:27:20|1931|1930.7|1930.9|1930.6|1931.1|1930.8|1930.8|1930.5|42
1608046050000|2020-12-15 15:27:30|1931.1|1930.8|1931.2|1930.9|1931.2|1930.9|1931|1930.7|37
1608046060000|2020-12-15 15:27:40|1931.1|1930.8|1930.9|1930.6|1931.2|1930.9|1930.9|1930.6|157
1608046070000|2020-12-15 15:27:50|1930.7|1930.4|1930.6|1930.3|1930.7|1930.4|1930.4|1930.1|33
1608046080000|2020-12-15 15:28:00|1930.5|1930.2|1930.9|1930.6|1931|1930.7|1930.3|1930|55
1608046090000|2020-12-15 15:28:10|1931.3|1931|1930.9|1930.6|1931.6|1931.3|1930.9|1930.6|52
1608046100000|2020-12-15 15:28:20|1931.1|1930.8|1931.5|1931.2|1931.6|1931.3|1931.1|1930.8|33
1608046110000|2020-12-15 15:28:30|1931.7|1931.4|1932|1931.7|1932|1931.7|1931.6|1931.3|97
1608046120000|2020-12-15 15:28:40|1932.2|1931.9|1932.3|1932|1932.5|1932.2|1932.1|1931.8|87
1608046130000|2020-12-15 15:28:50|1932.4|1932.1|1932.3|1932|1932.5|1932.2|1932.3|1932|45
1608046140000|2020-12-15 15:29:00|1932|1931.7|1931.7|1931.4|1932|1931.7|1931.7|1931.4|55
1608046150000|2020-12-15 15:29:10|1931.9|1931.6|1931.8|1931.5|1932.1|1931.8|1931.8|1931.5|35
1608046160000|2020-12-15 15:29:20|1932.1|1931.8|1932.1|1931.8|1932.4|1932.1|1931.9|1931.6|58
1608046170000|2020-12-15 15:29:30|1932.4|1932.1|1932.1|1931.8|1932.4|1932.1|1931.9|1931.6|34
1608046180000|2020-12-15 15:29:40|1932.2|1931.9|1932.3|1932|1932.3|1932|1932.1|1931.8|32
1608046190000|2020-12-15 15:29:50|1932.1|1931.8|1932.6|1932.3|1932.6|1932.3|1932|1931.7|41
1608046200000|2020-12-15 15:30:00|1932.8|1932.5|1932.6|1932.3|1933.1|1932.8|1932.2|1931.9|162
1608046210000|2020-12-15 15:30:10|1932.7|1932.4|1932.5|1932.2|1932.8|1932.5|1932.5|1932.2|57
1608046220000|2020-12-15 15:30:20|1932.4|1932.1|1932.3|1932|1932.6|1932.3|1931.9|1931.6|64
1608046230000|2020-12-15 15:30:30|1932.4|1932.1|1932.1|1931.8|1932.6|1932.3|1932.1|1931.8|54
1608046240000|2020-12-15 15:30:40|1931.9|1931.6|1932.3|1932|1932.3|1932|1931.8|1931.5|65
1608046250000|2020-12-15 15:30:50|1932.4|1932.1|1932.8|1932.5|1932.8|1932.5|1932.1|1931.8|58
1608046260000|2020-12-15 15:31:00|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.7|1932.4|74
1608046270000|2020-12-15 15:31:10|1932.9|1932.6|1933.1|1932.8|1933.2|1932.9|1932.8|1932.5|62
1608046280000|2020-12-15 15:31:20|1933.3|1933|1932.6|1932.3|1933.3|1933|1932.6|1932.3|59
1608046290000|2020-12-15 15:31:30|1932.3|1932|1932.7|1932.4|1932.9|1932.6|1932.3|1932|63
1608046300000|2020-12-15 15:31:40|1932.9|1932.6|1933.5|1933.2|1933.5|1933.2|1932.8|1932.5|52
1608046310000|2020-12-15 15:31:50|1933.6|1933.3|1933.9|1933.6|1934|1933.7|1933.6|1933.3|63
1608046320000|2020-12-15 15:32:00|1934|1933.7|1934|1933.7|1934.1|1933.8|1933.7|1933.4|81
1608046330000|2020-12-15 15:32:10|1934.2|1933.9|1934.2|1933.9|1934.6|1934.3|1934.2|1933.9|57
1608046340000|2020-12-15 15:32:20|1934.3|1934|1934.6|1934.3|1934.6|1934.3|1934.3|1934|90
1608046350000|2020-12-15 15:32:30|1934.7|1934.4|1934.6|1934.3|1935.1|1934.8|1934.6|1934.3|179
1608046360000|2020-12-15 15:32:40|1934.4|1934.1|1934|1933.7|1934.6|1934.3|1933.9|1933.6|93
1608046370000|2020-12-15 15:32:50|1933.9|1933.6|1933.5|1933.2|1934.1|1933.8|1933.5|1933.2|101
1608046380000|2020-12-15 15:33:00|1933.6|1933.3|1933|1932.7|1933.6|1933.3|1933|1932.7|38
1608046390000|2020-12-15 15:33:10|1932.9|1932.6|1932.7|1932.4|1933.1|1932.8|1932.7|1932.4|41
1608046400000|2020-12-15 15:33:20|1932.8|1932.5|1933.6|1933.3|1933.6|1933.3|1932.8|1932.5|36
1608046410000|2020-12-15 15:33:30|1933.7|1933.4|1933.5|1933.2|1933.8|1933.5|1933.5|1933.2|40
1608046420000|2020-12-15 15:33:40|1933.4|1933.1|1933.4|1933.1|1933.5|1933.2|1933.3|1933|66
1608046430000|2020-12-15 15:33:50|1933.3|1933|1933.2|1932.9|1933.7|1933.4|1933.2|1932.9|55
1608046440000|2020-12-15 15:34:00|1933.1|1932.8|1934|1933.7|1934.1|1933.8|1933.1|1932.8|186
1608046450000|2020-12-15 15:34:10|1933.9|1933.6|1933.9|1933.6|1934.3|1934|1933.9|1933.6|86
1608046460000|2020-12-15 15:34:20|1934|1933.7|1934.1|1933.8|1934.1|1933.8|1934|1933.7|21
1608046470000|2020-12-15 15:34:30|1934|1933.7|1934.2|1933.9|1934.2|1933.9|1933.8|1933.5|40
1608046480000|2020-12-15 15:34:40|1934.3|1934|1934.3|1934|1934.5|1934.2|1934.2|1933.9|49
1608046490000|2020-12-15 15:34:50|1934.2|1933.9|1933.8|1933.5|1934.2|1933.9|1933.8|1933.5|36
1608046500000|2020-12-15 15:35:00|1933.7|1933.4|1933.4|1933.1|1933.9|1933.6|1933.4|1933.1|50
1608046510000|2020-12-15 15:35:10|1933.2|1932.9|1933.6|1933.3|1933.6|1933.3|1933|1932.7|45
1608046520000|2020-12-15 15:35:20|1933.5|1933.2|1932.7|1932.4|1933.5|1933.2|1932.7|1932.4|54
1608046530000|2020-12-15 15:35:30|1932.8|1932.5|1932.7|1932.4|1933|1932.7|1932.6|1932.3|62
1608046540000|2020-12-15 15:35:40|1932.8|1932.5|1932.6|1932.3|1932.8|1932.5|1932.5|1932.2|48
1608046550000|2020-12-15 15:35:50|1932.7|1932.4|1933|1932.7|1933.1|1932.8|1932.7|1932.4|52
1608046560000|2020-12-15 15:36:00|1932.8|1932.5|1932.2|1931.9|1932.9|1932.6|1932.2|1931.9|27
1608046570000|2020-12-15 15:36:10|1932.3|1932|1932.1|1931.8|1932.3|1932|1932.1|1931.8|62
1608046580000|2020-12-15 15:36:20|1932.2|1931.9|1931.9|1931.6|1932.2|1931.9|1931.9|1931.6|253
1608046590000|2020-12-15 15:36:30|1932|1931.7|1932|1931.7|1932.2|1931.9|1932|1931.7|21
1608046600000|2020-12-15 15:36:40|1932.1|1931.8|1932.8|1932.5|1932.9|1932.6|1931.9|1931.6|138
1608046610000|2020-12-15 15:36:50|1932.7|1932.4|1932.3|1932|1932.8|1932.5|1932.2|1931.9|142
1608046620000|2020-12-15 15:37:00|1932.5|1932.2|1932.3|1932|1932.5|1932.2|1932.1|1931.8|67
1608046630000|2020-12-15 15:37:10|1932.2|1931.9|1932.5|1932.2|1932.9|1932.6|1932.2|1931.9|51
1608046640000|2020-12-15 15:37:20|1932.6|1932.3|1932.1|1931.8|1932.6|1932.3|1932.1|1931.8|95
1608046650000|2020-12-15 15:37:30|1932|1931.7|1931.5|1931.2|1932|1931.7|1931.2|1930.9|242
1608046660000|2020-12-15 15:37:40|1931.7|1931.4|1931.3|1931|1931.7|1931.4|1931.3|1931|57
1608046670000|2020-12-15 15:37:50|1931.4|1931.1|1931.7|1931.4|1931.8|1931.5|1931.4|1931.1|32
1608046680000|2020-12-15 15:38:00|1931.6|1931.3|1931|1930.7|1931.6|1931.3|1930.9|1930.6|87
1608046690000|2020-12-15 15:38:10|1930.9|1930.6|1930.8|1930.5|1931.1|1930.8|1930.7|1930.4|39
1608046700000|2020-12-15 15:38:20|1930.7|1930.4|1930.2|1929.9|1931|1930.7|1930.2|1929.9|126
1608046710000|2020-12-15 15:38:30|1930.3|1930|1929.7|1929.4|1930.4|1930.1|1929.6|1929.3|90
1608046720000|2020-12-15 15:38:40|1929.6|1929.3|1929.4|1929.1|1929.8|1929.5|1929.3|1929|87
1608046730000|2020-12-15 15:38:50|1929.5|1929.2|1929.2|1928.9|1929.5|1929.2|1928.9|1928.6|65
1608046740000|2020-12-15 15:39:00|1928.8|1928.5|1929|1928.7|1929|1928.7|1928.6|1928.3|354
1608046750000|2020-12-15 15:39:10|1929.1|1928.8|1929.1|1928.8|1929.4|1929.1|1929.1|1928.8|65
1608046760000|2020-12-15 15:39:20|1929.2|1928.9|1929.7|1929.4|1929.8|1929.5|1929.2|1928.9|86
1608046770000|2020-12-15 15:39:30|1929.8|1929.5|1929.3|1929|1929.9|1929.6|1929.1|1928.8|140
1608046780000|2020-12-15 15:39:40|1929.2|1928.9|1929.2|1928.9|1929.3|1929|1929.1|1928.8|48
1608046790000|2020-12-15 15:39:50|1929.3|1929|1929.4|1929.1|1929.4|1929.1|1929.2|1928.9|26
1608046800000|2020-12-15 15:40:00|1929.6|1929.3|1930.4|1930.1|1930.4|1930.1|1929.6|1929.3|148
1608046810000|2020-12-15 15:40:10|1930.3|1930|1930.9|1930.6|1931|1930.7|1930.3|1930|125
1608046820000|2020-12-15 15:40:20|1931|1930.7|1930.8|1930.5|1931|1930.7|1930.4|1930.1|74
1608046830000|2020-12-15 15:40:30|1930.9|1930.6|1930.4|1930.1|1930.9|1930.6|1930.1|1929.8|90
1608046840000|2020-12-15 15:40:40|1930.5|1930.2|1929.8|1929.5|1930.5|1930.2|1929.7|1929.4|63
1608046850000|2020-12-15 15:40:50|1929.7|1929.4|1929.4|1929.1|1929.7|1929.4|1929.3|1929|124
1608046860000|2020-12-15 15:41:00|1929.5|1929.2|1929.2|1928.9|1929.5|1929.2|1929.1|1928.8|79
1608046870000|2020-12-15 15:41:10|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929|1928.7|50
1608046880000|2020-12-15 15:41:20|1929.3|1929|1930|1929.7|1930.5|1930.2|1929.3|1929|103
1608046890000|2020-12-15 15:41:30|1930.1|1929.8|1930.4|1930.1|1930.4|1930.1|1929.9|1929.6|55
1608046900000|2020-12-15 15:41:40|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.2|1929.9|32
1608046910000|2020-12-15 15:41:50|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.4|1930.1|18
1608046920000|2020-12-15 15:42:00|1930.3|1930|1929.9|1929.6|1930.3|1930|1929.6|1929.3|55
1608046930000|2020-12-15 15:42:10|1930|1929.7|1929.9|1929.6|1930|1929.7|1929.5|1929.2|51
1608046940000|2020-12-15 15:42:20|1929.8|1929.5|1929.8|1929.5|1929.9|1929.6|1929.7|1929.4|40
1608046950000|2020-12-15 15:42:30|1929.7|1929.4|1929|1928.7|1929.7|1929.4|1928.9|1928.6|166
1608046960000|2020-12-15 15:42:40|1929.2|1928.9|1930|1929.7|1930|1929.7|1929.2|1928.9|66
1608046970000|2020-12-15 15:42:50|1930.2|1929.9|1930.8|1930.5|1930.8|1930.5|1930.1|1929.8|54
1608046980000|2020-12-15 15:43:00|1930.7|1930.4|1930.9|1930.6|1931.1|1930.8|1930.6|1930.3|58
1608046990000|2020-12-15 15:43:10|1930.8|1930.5|1930.8|1930.5|1931.1|1930.8|1930.8|1930.5|81
1608047000000|2020-12-15 15:43:20|1930.7|1930.4|1931.5|1931.2|1931.5|1931.2|1930.7|1930.4|66
1608047010000|2020-12-15 15:43:30|1931.6|1931.3|1931.4|1931.1|1931.7|1931.4|1931.2|1930.9|81
1608047020000|2020-12-15 15:43:40|1931.3|1931|1932|1931.7|1932.1|1931.8|1931.3|1931|61
1608047030000|2020-12-15 15:43:50|1932.2|1931.9|1932|1931.7|1932.2|1931.9|1931.8|1931.5|53
1608047040000|2020-12-15 15:44:00|1932.1|1931.8|1932.4|1932.1|1932.6|1932.3|1932.1|1931.8|73
1608047050000|2020-12-15 15:44:10|1932.6|1932.3|1932.7|1932.4|1932.9|1932.6|1932.6|1932.3|31
1608047060000|2020-12-15 15:44:20|1932.9|1932.6|1933|1932.7|1933.1|1932.8|1932.8|1932.5|54
1608047070000|2020-12-15 15:44:30|1933.1|1932.8|1932.8|1932.5|1933.3|1933|1932.7|1932.4|59
1608047080000|2020-12-15 15:44:40|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.8|1932.5|29
1608047090000|2020-12-15 15:44:50|1932.6|1932.3|1932.6|1932.3|1932.7|1932.4|1932.5|1932.2|39
1608047100000|2020-12-15 15:45:00|1932.8|1932.5|1933.1|1932.8|1933.5|1933.2|1932.7|1932.4|54
1608047110000|2020-12-15 15:45:10|1933.2|1932.9|1933.2|1932.9|1933.4|1933.1|1933|1932.7|51
1608047120000|2020-12-15 15:45:20|1932.8|1932.5|1933.1|1932.8|1933.3|1933|1932.8|1932.5|45
1608047130000|2020-12-15 15:45:30|1932.9|1932.6|1933|1932.7|1933.1|1932.8|1932.8|1932.5|38
1608047140000|2020-12-15 15:45:40|1933.1|1932.8|1933.2|1932.9|1933.4|1933.1|1933|1932.7|35
1608047150000|2020-12-15 15:45:50|1933.3|1933|1932.9|1932.6|1933.3|1933|1932.9|1932.6|48
1608047160000|2020-12-15 15:46:00|1933|1932.7|1933.6|1933.3|1933.6|1933.3|1933|1932.7|56
1608047170000|2020-12-15 15:46:10|1933.5|1933.2|1933.4|1933.1|1933.7|1933.4|1933.4|1933.1|67
1608047180000|2020-12-15 15:46:20|1933.3|1933|1933|1932.7|1933.4|1933.1|1933|1932.7|46
1608047190000|2020-12-15 15:46:30|1933.1|1932.8|1933.6|1933.3|1933.7|1933.4|1933.1|1932.8|37
1608047200000|2020-12-15 15:46:40|1933.5|1933.2|1933.6|1933.3|1933.7|1933.4|1933.5|1933.2|51
1608047210000|2020-12-15 15:46:50|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|1933.7|1933.4|110
1608047220000|2020-12-15 15:47:00|1934.1|1933.8|1934|1933.7|1934.2|1933.9|1933.8|1933.5|153
1608047230000|2020-12-15 15:47:10|1934.1|1933.8|1934.6|1934.3|1934.7|1934.4|1934.1|1933.8|67
1608047240000|2020-12-15 15:47:20|1934.7|1934.4|1934.4|1934.1|1934.7|1934.4|1934.2|1933.9|70
1608047250000|2020-12-15 15:47:30|1934.5|1934.2|1934.7|1934.4|1934.7|1934.4|1934.5|1934.2|63
1608047260000|2020-12-15 15:47:40|1934.6|1934.3|1933.9|1933.6|1934.6|1934.3|1933.9|1933.6|31
1608047270000|2020-12-15 15:47:50|1933.8|1933.5|1934|1933.7|1934.1|1933.8|1933.7|1933.4|34
1608047280000|2020-12-15 15:48:00|1933.9|1933.6|1933.4|1933.1|1933.9|1933.6|1933.2|1932.9|99
1608047290000|2020-12-15 15:48:10|1933.3|1933|1934.1|1933.8|1934.1|1933.8|1933|1932.7|79
1608047300000|2020-12-15 15:48:20|1934.2|1933.9|1934.1|1933.8|1934.2|1933.9|1933.9|1933.6|25
1608047310000|2020-12-15 15:48:30|1934|1933.7|1933.9|1933.6|1934.2|1933.9|1933.8|1933.5|44
1608047320000|2020-12-15 15:48:40|1934|1933.7|1934|1933.7|1934.1|1933.8|1933.8|1933.5|84
1608047330000|2020-12-15 15:48:50|1933.8|1933.5|1933.7|1933.4|1933.8|1933.5|1933.7|1933.4|91
1608047340000|2020-12-15 15:49:00|1933.8|1933.5|1933.8|1933.5|1934|1933.7|1933.8|1933.5|54
1608047350000|2020-12-15 15:49:10|1933.7|1933.4|1933.7|1933.4|1933.8|1933.5|1933.4|1933.1|59
1608047360000|2020-12-15 15:49:20|1933.6|1933.3|1933.7|1933.4|1933.7|1933.4|1933.4|1933.1|84
1608047370000|2020-12-15 15:49:30|1933.8|1933.5|1934.1|1933.8|1934.5|1934.2|1933.8|1933.5|93
1608047380000|2020-12-15 15:49:40|1934.2|1933.9|1934.3|1934|1934.5|1934.2|1934.2|1933.9|49
1608047390000|2020-12-15 15:49:50|1934.4|1934.1|1934.6|1934.3|1934.6|1934.3|1934.1|1933.8|114
1608047400000|2020-12-15 15:50:00|1934.7|1934.4|1934.6|1934.3|1934.8|1934.5|1934.5|1934.2|127
1608047410000|2020-12-15 15:50:10|1934.5|1934.2|1934.4|1934.1|1934.6|1934.3|1934.4|1934.1|49
1608047420000|2020-12-15 15:50:20|1934.3|1934|1934.7|1934.4|1934.9|1934.6|1934.2|1933.9|95
1608047430000|2020-12-15 15:50:30|1934.6|1934.3|1934.9|1934.6|1934.9|1934.6|1934.6|1934.3|196
1608047440000|2020-12-15 15:50:40|1934.8|1934.5|1935|1934.7|1935|1934.7|1934.8|1934.5|150
1608047450000|2020-12-15 15:50:50|1934.9|1934.6|1934|1933.7|1934.9|1934.6|1934|1933.7|293
1608047460000|2020-12-15 15:51:00|1934.1|1933.8|1933.1|1932.8|1934.1|1933.8|1932.9|1932.6|139
1608047470000|2020-12-15 15:51:10|1933|1932.7|1933.4|1933.1|1933.4|1933.1|1933|1932.7|180
1608047480000|2020-12-15 15:51:20|1933.6|1933.3|1934.1|1933.8|1934.1|1933.8|1933.6|1933.3|26
1608047490000|2020-12-15 15:51:30|1934.2|1933.9|1934.2|1933.9|1934.3|1934|1934|1933.7|34
1608047500000|2020-12-15 15:51:40|1934.4|1934.1|1934.6|1934.3|1934.6|1934.3|1934.4|1934.1|73
1608047510000|2020-12-15 15:51:50|1934.7|1934.4|1935.3|1935|1935.3|1935|1934.7|1934.4|83
1608047520000|2020-12-15 15:52:00|1935.5|1935.2|1935.6|1935.3|1935.8|1935.5|1935.1|1934.8|154
1608047530000|2020-12-15 15:52:10|1935.7|1935.4|1935.6|1935.3|1935.8|1935.5|1935.6|1935.3|61
1608047540000|2020-12-15 15:52:20|1935.7|1935.4|1935.3|1935|1935.8|1935.5|1935.1|1934.8|1551
1608047550000|2020-12-15 15:52:30|1935.2|1934.9|1935.6|1935.3|1935.6|1935.3|1935.2|1934.9|83
1608047560000|2020-12-15 15:52:40|1935.7|1935.4|1935.4|1935.1|1935.8|1935.5|1935.4|1935.1|64
1608047570000|2020-12-15 15:52:50|1935.5|1935.2|1935.7|1935.4|1935.7|1935.4|1935.4|1935.1|68
1608047580000|2020-12-15 15:53:00|1935.8|1935.5|1936.1|1935.8|1936.1|1935.8|1935.7|1935.4|117
1608047590000|2020-12-15 15:53:10|1936.3|1936|1936.3|1936|1936.4|1936.1|1936.1|1935.8|86
1608047600000|2020-12-15 15:53:20|1936.4|1936.1|1936.2|1935.9|1936.5|1936.2|1936.2|1935.9|115
1608047610000|2020-12-15 15:53:30|1936.1|1935.8|1935.9|1935.6|1936.3|1936|1935.7|1935.4|128
1608047620000|2020-12-15 15:53:40|1936|1935.7|1936.2|1935.9|1936.2|1935.9|1935.9|1935.6|42
1608047630000|2020-12-15 15:53:50|1936.1|1935.8|1936.4|1936.1|1936.4|1936.1|1936.1|1935.8|259
1608047640000|2020-12-15 15:54:00|1936.5|1936.2|1936.8|1936.5|1936.9|1936.6|1936.4|1936.1|72
1608047650000|2020-12-15 15:54:10|1936.7|1936.4|1936.5|1936.2|1936.7|1936.4|1936.4|1936.1|88
1608047660000|2020-12-15 15:54:20|1936.6|1936.3|1937.3|1937|1937.3|1937|1936.6|1936.3|189
1608047670000|2020-12-15 15:54:30|1937.2|1936.9|1936.5|1936.2|1937.3|1937|1936.5|1936.2|159
1608047680000|2020-12-15 15:54:40|1936.7|1936.4|1936.7|1936.4|1937.1|1936.8|1936.7|1936.4|46
1608047690000|2020-12-15 15:54:50|1936.9|1936.6|1937.2|1936.9|1937.2|1936.9|1936.9|1936.6|71
1608047700000|2020-12-15 15:55:00|1937.1|1936.8|1937|1936.7|1937.1|1936.8|1937|1936.7|102
1608047710000|2020-12-15 15:55:10|1937.1|1936.8|1936.7|1936.4|1937.1|1936.8|1936.7|1936.4|112
1608047720000|2020-12-15 15:55:20|1936.6|1936.3|1936.8|1936.5|1936.9|1936.6|1936.5|1936.2|113
1608047730000|2020-12-15 15:55:30|1936.9|1936.6|1937.1|1936.8|1937.1|1936.8|1936.7|1936.4|105
1608047740000|2020-12-15 15:55:40|1937|1936.7|1936.7|1936.4|1937.2|1936.9|1936.7|1936.4|71
1608047750000|2020-12-15 15:55:50|1936.6|1936.3|1936.7|1936.4|1936.7|1936.4|1936.3|1936|1016
1608047760000|2020-12-15 15:56:00|1936.6|1936.3|1936.7|1936.4|1936.7|1936.4|1936.5|1936.2|1637
1608047770000|2020-12-15 15:56:10|1936.9|1936.6|1937.3|1937|1937.3|1937|1936.9|1936.6|83
1608047780000|2020-12-15 15:56:20|1937.2|1936.9|1937.1|1936.8|1937.3|1937|1937.1|1936.8|156
1608047790000|2020-12-15 15:56:30|1937.3|1937|1937.2|1936.9|1937.4|1937.1|1937.1|1936.8|88
1608047800000|2020-12-15 15:56:40|1937.3|1937|1937.3|1937|1937.3|1937|1937.2|1936.9|51
1608047810000|2020-12-15 15:56:50|1937.2|1936.9|1937.1|1936.8|1937.3|1937|1937.1|1936.8|76
1608047820000|2020-12-15 15:57:00|1937|1936.7|1937.2|1936.9|1937.2|1936.9|1936.7|1936.4|92
1608047830000|2020-12-15 15:57:10|1937.3|1937|1937.4|1937.1|1937.4|1937.1|1937.2|1936.9|61
1608047840000|2020-12-15 15:57:20|1937.5|1937.2|1937.8|1937.5|1938|1937.7|1937.5|1937.2|148
1608047850000|2020-12-15 15:57:30|1937.7|1937.4|1937.7|1937.4|1937.8|1937.5|1937.6|1937.3|449
1608047860000|2020-12-15 15:57:40|1937.6|1937.3|1937.2|1936.9|1937.6|1937.3|1937.2|1936.9|61
1608047870000|2020-12-15 15:57:50|1937.3|1937|1937.4|1937.1|1937.5|1937.2|1937.2|1936.9|72
1608047880000|2020-12-15 15:58:00|1937.2|1936.9|1937|1936.7|1937.2|1936.9|1936.9|1936.6|53
1608047890000|2020-12-15 15:58:10|1937.3|1937|1937.6|1937.3|1937.8|1937.5|1937.1|1936.8|40
1608047900000|2020-12-15 15:58:20|1937.4|1937.1|1937.5|1937.2|1937.5|1937.2|1937.3|1937|265
1608047910000|2020-12-15 15:58:30|1937.4|1937.1|1936.8|1936.5|1937.5|1937.2|1936.8|1936.5|761
1608047920000|2020-12-15 15:58:40|1936.9|1936.6|1936.7|1936.4|1936.9|1936.6|1936.4|1936.1|194
1608047930000|2020-12-15 15:58:50|1936.8|1936.5|1936.5|1936.2|1936.8|1936.5|1936.5|1936.2|173
1608047940000|2020-12-15 15:59:00|1936.4|1936.1|1936.1|1935.8|1936.6|1936.3|1936|1935.7|209
1608047950000|2020-12-15 15:59:10|1936.2|1935.9|1935.8|1935.5|1936.2|1935.9|1935.8|1935.5|80
1608047960000|2020-12-15 15:59:20|1936|1935.7|1936.5|1936.2|1936.6|1936.3|1936|1935.7|69
1608047970000|2020-12-15 15:59:30|1936.6|1936.3|1936.5|1936.2|1936.6|1936.3|1936.5|1936.2|32
1608047980000|2020-12-15 15:59:40|1936.3|1936|1936.1|1935.8|1936.3|1936|1936|1935.7|30
1608047990000|2020-12-15 15:59:50|1936|1935.7|1936.3|1936|1936.3|1936|1935.9|1935.6|86
1608048000000|2020-12-15 16:00:00|1936.5|1936.2|1936.9|1936.6|1936.9|1936.6|1936.3|1936|199
1608048010000|2020-12-15 16:00:10|1936.8|1936.5|1936.4|1936.1|1936.9|1936.6|1936.3|1936|228
1608048020000|2020-12-15 16:00:20|1936.6|1936.3|1936.7|1936.4|1937.2|1936.9|1936.6|1936.3|58
1608048030000|2020-12-15 16:00:30|1936.6|1936.3|1936.3|1936|1936.9|1936.6|1936.3|1936|123
1608048040000|2020-12-15 16:00:40|1936.1|1935.8|1935.9|1935.6|1936.2|1935.9|1935.9|1935.6|35
1608048050000|2020-12-15 16:00:50|1935.6|1935.3|1935.2|1934.9|1935.8|1935.5|1935.2|1934.9|183
1608048060000|2020-12-15 16:01:00|1935|1934.7|1935.1|1934.8|1935.2|1934.9|1934.7|1934.4|148
1608048070000|2020-12-15 16:01:10|1935|1934.7|1935.1|1934.8|1935.1|1934.8|1934.9|1934.6|334
1608048080000|2020-12-15 16:01:20|1935.2|1934.9|1935.1|1934.8|1935.2|1934.9|1935|1934.7|70
1608048090000|2020-12-15 16:01:30|1935.2|1934.9|1935.4|1935.1|1935.8|1935.5|1935.2|1934.9|174
1608048100000|2020-12-15 16:01:40|1935.5|1935.2|1935|1934.7|1935.5|1935.2|1934.9|1934.6|111
1608048110000|2020-12-15 16:01:50|1934.9|1934.6|1934.6|1934.3|1934.9|1934.6|1934.3|1934|138
1608048120000|2020-12-15 16:02:00|1934.7|1934.4|1934.6|1934.3|1934.8|1934.5|1934.6|1934.3|175
1608048130000|2020-12-15 16:02:10|1934.4|1934.1|1934.7|1934.4|1934.7|1934.4|1934.3|1934|56
1608048140000|2020-12-15 16:02:20|1934.6|1934.3|1933.9|1933.6|1934.6|1934.3|1933.9|1933.6|38
1608048150000|2020-12-15 16:02:30|1934|1933.7|1934.1|1933.8|1934.2|1933.9|1934|1933.7|22
1608048160000|2020-12-15 16:02:40|1934|1933.7|1933.7|1933.4|1934|1933.7|1933.7|1933.4|28
1608048170000|2020-12-15 16:02:50|1933.8|1933.5|1934|1933.7|1934.2|1933.9|1933.8|1933.5|24
1608048180000|2020-12-15 16:03:00|1934.2|1933.9|1934.6|1934.3|1934.7|1934.4|1934.2|1933.9|50
1608048190000|2020-12-15 16:03:10|1934.4|1934.1|1934.6|1934.3|1934.6|1934.3|1934.4|1934.1|28
1608048200000|2020-12-15 16:03:20|1934.7|1934.4|1934.6|1934.3|1934.7|1934.4|1934.5|1934.2|25
1608048210000|2020-12-15 16:03:30|1934.5|1934.2|1934.6|1934.3|1934.7|1934.4|1934.4|1934.1|27
1608048220000|2020-12-15 16:03:40|1934.4|1934.1|1934.1|1933.8|1934.4|1934.1|1934|1933.7|35
1608048230000|2020-12-15 16:03:50|1934.2|1933.9|1934.1|1933.8|1934.4|1934.1|1934.1|1933.8|150
1608048240000|2020-12-15 16:04:00|1934.2|1933.9|1933.9|1933.6|1934.2|1933.9|1933.8|1933.5|92
1608048250000|2020-12-15 16:04:10|1934|1933.7|1934.2|1933.9|1934.2|1933.9|1933.6|1933.3|245
1608048260000|2020-12-15 16:04:20|1934.1|1933.8|1933.7|1933.4|1934.1|1933.8|1933.7|1933.4|19
1608048270000|2020-12-15 16:04:30|1933.5|1933.2|1933.1|1932.8|1933.6|1933.3|1933|1932.7|56
1608048280000|2020-12-15 16:04:40|1932.9|1932.6|1932.6|1932.3|1932.9|1932.6|1932.6|1932.3|39
1608048290000|2020-12-15 16:04:50|1932.5|1932.2|1932.1|1931.8|1932.5|1932.2|1932|1931.7|51
1608048300000|2020-12-15 16:05:00|1932|1931.7|1931.4|1931.1|1932|1931.7|1931.3|1931|83
1608048310000|2020-12-15 16:05:10|1931.3|1931|1931.3|1931|1931.3|1931|1930.9|1930.6|52
1608048320000|2020-12-15 16:05:20|1931.1|1930.8|1932.3|1932|1932.3|1932|1931.1|1930.8|51
1608048330000|2020-12-15 16:05:30|1931.9|1931.6|1931.3|1931|1932.2|1931.9|1931.3|1931|53
1608048340000|2020-12-15 16:05:40|1931.2|1930.9|1931.3|1931|1931.3|1931|1931|1930.7|48
1608048350000|2020-12-15 16:05:50|1931.2|1930.9|1930.9|1930.6|1931.3|1931|1930.7|1930.4|41
1608048360000|2020-12-15 16:06:00|1930.8|1930.5|1930.4|1930.1|1931.3|1931|1930.4|1930.1|62
1608048370000|2020-12-15 16:06:10|1930.5|1930.2|1930.1|1929.8|1930.5|1930.2|1929.8|1929.5|56
1608048380000|2020-12-15 16:06:20|1929.9|1929.6|1929.1|1928.8|1929.9|1929.6|1928.9|1928.6|74
1608048390000|2020-12-15 16:06:30|1928.9|1928.6|1928.9|1928.6|1928.9|1928.6|1928.5|1928.2|68
1608048400000|2020-12-15 16:06:40|1929.1|1928.8|1929|1928.7|1929.4|1929.1|1928.9|1928.6|330
1608048410000|2020-12-15 16:06:50|1928.9|1928.6|1928.9|1928.6|1929|1928.7|1928.9|1928.6|30
1608048420000|2020-12-15 16:07:00|1929.2|1928.9|1929.9|1929.6|1929.9|1929.6|1928.9|1928.6|112
1608048430000|2020-12-15 16:07:10|1929.8|1929.5|1930.1|1929.8|1930.3|1930|1929.8|1929.5|65
1608048440000|2020-12-15 16:07:20|1930.3|1930|1929.7|1929.4|1930.6|1930.3|1929.5|1929.2|70
1608048450000|2020-12-15 16:07:30|1929.6|1929.3|1929.6|1929.3|1929.8|1929.5|1929.4|1929.1|134
1608048460000|2020-12-15 16:07:40|1929.4|1929.1|1928.5|1928.2|1929.5|1929.2|1928.3|1928|142
1608048470000|2020-12-15 16:07:50|1928.4|1928.1|1928.7|1928.4|1928.7|1928.4|1928.4|1928.1|35
1608048480000|2020-12-15 16:08:00|1928.5|1928.2|1930.2|1929.9|1930.3|1930|1928.4|1928.1|166
1608048490000|2020-12-15 16:08:10|1930.1|1929.8|1931.1|1930.8|1931.2|1930.9|1930.1|1929.8|95
1608048500000|2020-12-15 16:08:20|1931.2|1930.9|1931|1930.7|1931.3|1931|1931|1930.7|100
1608048510000|2020-12-15 16:08:30|1931.1|1930.8|1930.7|1930.4|1931.1|1930.8|1930.6|1930.3|107
1608048520000|2020-12-15 16:08:40|1930.6|1930.3|1930.3|1930|1930.7|1930.4|1930.3|1930|55
1608048530000|2020-12-15 16:08:50|1930.6|1930.3|1930.1|1929.8|1930.6|1930.3|1930|1929.7|70
1608048540000|2020-12-15 16:09:00|1930.2|1929.9|1930.7|1930.4|1930.7|1930.4|1930.1|1929.8|540
1608048550000|2020-12-15 16:09:10|1930.8|1930.5|1931.2|1930.9|1931.2|1930.9|1930.6|1930.3|102
1608048560000|2020-12-15 16:09:20|1931.3|1931|1931.9|1931.6|1932|1931.7|1931.3|1931|99
1608048570000|2020-12-15 16:09:30|1932.1|1931.8|1932.3|1932|1932.5|1932.2|1932|1931.7|546
1608048580000|2020-12-15 16:09:40|1932.4|1932.1|1932.2|1931.9|1932.4|1932.1|1931.9|1931.6|80
1608048590000|2020-12-15 16:09:50|1932.3|1932|1933|1932.7|1933|1932.7|1932.1|1931.8|53
1608048600000|2020-12-15 16:10:00|1932.8|1932.5|1932.4|1932.1|1933|1932.7|1932.3|1932|172
1608048610000|2020-12-15 16:10:10|1932.3|1932|1932.7|1932.4|1932.7|1932.4|1932.3|1932|54
1608048620000|2020-12-15 16:10:20|1932.6|1932.3|1932.5|1932.2|1932.6|1932.3|1932.2|1931.9|97
1608048630000|2020-12-15 16:10:30|1932.6|1932.3|1932.8|1932.5|1932.8|1932.5|1932.5|1932.2|45
1608048640000|2020-12-15 16:10:40|1932.9|1932.6|1933.2|1932.9|1933.4|1933.1|1932.8|1932.5|100
1608048650000|2020-12-15 16:10:50|1933.4|1933.1|1932.8|1932.5|1933.4|1933.1|1932.8|1932.5|143
1608048660000|2020-12-15 16:11:00|1932.6|1932.3|1933.4|1933.1|1933.4|1933.1|1932.6|1932.3|50
1608048670000|2020-12-15 16:11:10|1933.5|1933.2|1933.4|1933.1|1933.5|1933.2|1933.1|1932.8|68
1608048680000|2020-12-15 16:11:20|1933.5|1933.2|1933.1|1932.8|1933.5|1933.2|1933.1|1932.8|70
1608048690000|2020-12-15 16:11:30|1933.2|1932.9|1933.1|1932.8|1933.2|1932.9|1932.9|1932.6|98
1608048700000|2020-12-15 16:11:40|1933|1932.7|1932.6|1932.3|1933|1932.7|1932.5|1932.2|49
1608048710000|2020-12-15 16:11:50|1932.9|1932.6|1933.1|1932.8|1933.3|1933|1932.7|1932.4|33
1608048720000|2020-12-15 16:12:00|1933|1932.7|1933|1932.7|1933|1932.7|1932.4|1932.1|66
1608048730000|2020-12-15 16:12:10|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1933|1932.7|41
1608048740000|2020-12-15 16:12:20|1933.2|1932.9|1933.4|1933.1|1933.6|1933.3|1933|1932.7|63
1608048750000|2020-12-15 16:12:30|1933.5|1933.2|1933.5|1933.2|1934|1933.7|1933.5|1933.2|115
1608048760000|2020-12-15 16:12:40|1933.2|1932.9|1933.7|1933.4|1933.7|1933.4|1933.1|1932.8|45
1608048770000|2020-12-15 16:12:50|1933.5|1933.2|1934.5|1934.2|1934.5|1934.2|1933.5|1933.2|36
1608048780000|2020-12-15 16:13:00|1934.3|1934|1934|1933.7|1934.6|1934.3|1934|1933.7|336
1608048790000|2020-12-15 16:13:10|1934.2|1933.9|1934|1933.7|1934.2|1933.9|1934|1933.7|226
1608048800000|2020-12-15 16:13:20|1934.3|1934|1934.4|1934.1|1934.5|1934.2|1934|1933.7|237
1608048810000|2020-12-15 16:13:30|1934.6|1934.3|1935.2|1934.9|1935.2|1934.9|1934|1933.7|222
1608048820000|2020-12-15 16:13:40|1934.8|1934.5|1934.9|1934.6|1935.1|1934.8|1934.7|1934.4|56
1608048830000|2020-12-15 16:13:50|1935.2|1934.9|1935.5|1935.2|1935.6|1935.3|1935.2|1934.9|42
1608048840000|2020-12-15 16:14:00|1935.4|1935.1|1935.8|1935.5|1935.8|1935.5|1935.4|1935.1|76
1608048850000|2020-12-15 16:14:10|1935.7|1935.4|1935.5|1935.2|1935.8|1935.5|1935.4|1935.1|55
1608048860000|2020-12-15 16:14:20|1935.4|1935.1|1934.3|1934|1935.4|1935.1|1934.1|1933.8|104
1608048870000|2020-12-15 16:14:30|1934.4|1934.1|1934.8|1934.5|1935.2|1934.9|1934.4|1934.1|54
1608048880000|2020-12-15 16:14:40|1935.1|1934.8|1934.9|1934.6|1935.1|1934.8|1934.6|1934.3|54
1608048890000|2020-12-15 16:14:50|1934.8|1934.5|1935.2|1934.9|1935.5|1935.2|1934.8|1934.5|44
1608048900000|2020-12-15 16:15:00|1935.1|1934.8|1934.5|1934.2|1935.1|1934.8|1934.4|1934.1|89
1608048910000|2020-12-15 16:15:10|1934.7|1934.4|1934.8|1934.5|1934.9|1934.6|1934.6|1934.3|24
1608048920000|2020-12-15 16:15:20|1934.6|1934.3|1934.6|1934.3|1934.9|1934.6|1934.5|1934.2|46
1608048930000|2020-12-15 16:15:30|1934.7|1934.4|1934.5|1934.2|1934.7|1934.4|1934.3|1934|79
1608048940000|2020-12-15 16:15:40|1934.7|1934.4|1934.8|1934.5|1935|1934.7|1934.7|1934.4|73
1608048950000|2020-12-15 16:15:50|1934.7|1934.4|1934.3|1934|1934.7|1934.4|1934.3|1934|66
1608048960000|2020-12-15 16:16:00|1934.2|1933.9|1933.7|1933.4|1934.2|1933.9|1933.5|1933.2|67
1608048970000|2020-12-15 16:16:10|1934|1933.7|1934.1|1933.8|1934.3|1934|1933.9|1933.6|165
1608048980000|2020-12-15 16:16:20|1934.2|1933.9|1933.9|1933.6|1934.3|1934|1933.8|1933.5|194
1608048990000|2020-12-15 16:16:30|1934.2|1933.9|1933.9|1933.6|1934.3|1934|1933.6|1933.3|256
1608049000000|2020-12-15 16:16:40|1933.7|1933.4|1933.7|1933.4|1934|1933.7|1933.2|1932.9|136
1608049010000|2020-12-15 16:16:50|1933.8|1933.5|1933.7|1933.4|1934|1933.7|1933.6|1933.3|211
1608049020000|2020-12-15 16:17:00|1933.6|1933.3|1933.5|1933.2|1933.9|1933.6|1933.5|1933.2|146
1608049030000|2020-12-15 16:17:10|1933.7|1933.4|1933.8|1933.5|1933.9|1933.6|1933.5|1933.2|71
1608049040000|2020-12-15 16:17:20|1933.7|1933.4|1933.7|1933.4|1933.8|1933.5|1933.5|1933.2|50
1608049050000|2020-12-15 16:17:30|1933.5|1933.2|1933.5|1933.2|1933.7|1933.4|1933.4|1933.1|17
1608049060000|2020-12-15 16:17:40|1933.2|1932.9|1932.5|1932.2|1933.4|1933.1|1932.5|1932.2|57
1608049070000|2020-12-15 16:17:50|1932.6|1932.3|1932.4|1932.1|1932.7|1932.4|1932.1|1931.8|83
1608049080000|2020-12-15 16:18:00|1932.1|1931.8|1932.4|1932.1|1932.4|1932.1|1932.1|1931.8|52
1608049090000|2020-12-15 16:18:10|1932.5|1932.2|1932.7|1932.4|1932.7|1932.4|1932.4|1932.1|31
1608049100000|2020-12-15 16:18:20|1932.9|1932.6|1932.2|1931.9|1932.9|1932.6|1932.2|1931.9|18
1608049110000|2020-12-15 16:18:30|1932.1|1931.8|1932|1931.7|1932.2|1931.9|1932|1931.7|25
1608049120000|2020-12-15 16:18:40|1932.4|1932.1|1932.2|1931.9|1932.5|1932.2|1932.1|1931.8|40
1608049130000|2020-12-15 16:18:50|1932|1931.7|1932.7|1932.4|1932.7|1932.4|1932|1931.7|16
1608049140000|2020-12-15 16:19:00|1932.5|1932.2|1933|1932.7|1933|1932.7|1932.4|1932.1|64
1608049150000|2020-12-15 16:19:10|1933.1|1932.8|1932.4|1932.1|1933.1|1932.8|1932.4|1932.1|64
1608049160000|2020-12-15 16:19:20|1932.5|1932.2|1932.6|1932.3|1932.7|1932.4|1932.3|1932|529
1608049170000|2020-12-15 16:19:30|1932.5|1932.2|1933.2|1932.9|1933.4|1933.1|1932.5|1932.2|24
1608049180000|2020-12-15 16:19:40|1932.9|1932.6|1932.7|1932.4|1933|1932.7|1932.6|1932.3|45
1608049190000|2020-12-15 16:19:50|1932.6|1932.3|1932.7|1932.4|1932.7|1932.4|1932.1|1931.8|31
1608049200000|2020-12-15 16:20:00|1932.6|1932.3|1932.8|1932.5|1933|1932.7|1932.6|1932.3|74
1608049210000|2020-12-15 16:20:10|1932.7|1932.4|1933.6|1933.3|1933.8|1933.5|1932.7|1932.4|73
1608049220000|2020-12-15 16:20:20|1933.8|1933.5|1933.5|1933.2|1934.1|1933.8|1933.4|1933.1|109
1608049230000|2020-12-15 16:20:30|1933.4|1933.1|1933.6|1933.3|1933.6|1933.3|1933.3|1933|29
1608049240000|2020-12-15 16:20:40|1933.9|1933.6|1933.7|1933.4|1934.2|1933.9|1933.7|1933.4|103
1608049250000|2020-12-15 16:20:50|1933.5|1933.2|1933.1|1932.8|1933.6|1933.3|1932.7|1932.4|90
1608049260000|2020-12-15 16:21:00|1932.9|1932.6|1933.6|1933.3|1933.7|1933.4|1932.9|1932.6|67
1608049270000|2020-12-15 16:21:10|1933.7|1933.4|1933.8|1933.5|1933.9|1933.6|1933.6|1933.3|59
1608049280000|2020-12-15 16:21:20|1933.9|1933.6|1933.7|1933.4|1934|1933.7|1933.7|1933.4|256
1608049290000|2020-12-15 16:21:30|1933.6|1933.3|1932.8|1932.5|1933.6|1933.3|1932.6|1932.3|53
1608049300000|2020-12-15 16:21:40|1932.9|1932.6|1933.2|1932.9|1933.2|1932.9|1932.8|1932.5|54
1608049310000|2020-12-15 16:21:50|1933.1|1932.8|1933.1|1932.8|1933.1|1932.8|1932.9|1932.6|77
1608049320000|2020-12-15 16:22:00|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.5|1932.2|60
1608049330000|2020-12-15 16:22:10|1932.6|1932.3|1933|1932.7|1933|1932.7|1932.3|1932|109
1608049340000|2020-12-15 16:22:20|1932.9|1932.6|1932.4|1932.1|1933.2|1932.9|1932.4|1932.1|89
1608049350000|2020-12-15 16:22:30|1932.5|1932.2|1932.1|1931.8|1932.5|1932.2|1931.8|1931.5|82
1608049360000|2020-12-15 16:22:40|1932|1931.7|1932.6|1932.3|1932.7|1932.4|1931.9|1931.6|77
1608049370000|2020-12-15 16:22:50|1932.7|1932.4|1932.5|1932.2|1932.8|1932.5|1932.5|1932.2|93
1608049380000|2020-12-15 16:23:00|1932.7|1932.4|1932.3|1932|1932.7|1932.4|1932|1931.7|76
1608049390000|2020-12-15 16:23:10|1932.2|1931.9|1932.5|1932.2|1932.7|1932.4|1932.2|1931.9|136
1608049400000|2020-12-15 16:23:20|1932.4|1932.1|1932.8|1932.5|1932.9|1932.6|1932.3|1932|284
1608049410000|2020-12-15 16:23:30|1932.9|1932.6|1932.9|1932.6|1933.2|1932.9|1932.8|1932.5|65
1608049420000|2020-12-15 16:23:40|1933|1932.7|1932.3|1932|1933|1932.7|1932.2|1931.9|72
1608049430000|2020-12-15 16:23:50|1932.5|1932.2|1932.3|1932|1932.6|1932.3|1932.3|1932|45
1608049440000|2020-12-15 16:24:00|1932.4|1932.1|1932.6|1932.3|1932.7|1932.4|1932.4|1932.1|64
1608049450000|2020-12-15 16:24:10|1932.7|1932.4|1933.2|1932.9|1933.2|1932.9|1932.7|1932.4|51
1608049460000|2020-12-15 16:24:20|1933.3|1933|1933.2|1932.9|1933.4|1933.1|1933|1932.7|86
1608049470000|2020-12-15 16:24:30|1933.1|1932.8|1933|1932.7|1933.1|1932.8|1932.9|1932.6|55
1608049480000|2020-12-15 16:24:40|1933.1|1932.8|1933.2|1932.9|1933.2|1932.9|1933|1932.7|63
1608049490000|2020-12-15 16:24:50|1933.1|1932.8|1933.2|1932.9|1933.2|1932.9|1933|1932.7|84
1608049500000|2020-12-15 16:25:00|1933.1|1932.8|1933.1|1932.8|1933.6|1933.3|1933.1|1932.8|136
1608049510000|2020-12-15 16:25:10|1933|1932.7|1932.7|1932.4|1933.1|1932.8|1932.4|1932.1|97
1608049520000|2020-12-15 16:25:20|1932.8|1932.5|1933|1932.7|1933.1|1932.8|1932.6|1932.3|32
1608049530000|2020-12-15 16:25:30|1933.1|1932.8|1933.2|1932.9|1933.2|1932.9|1933.1|1932.8|100
1608049540000|2020-12-15 16:25:40|1933.3|1933|1932.8|1932.5|1933.3|1933|1932.8|1932.5|98
1608049550000|2020-12-15 16:25:50|1932.7|1932.4|1932.2|1931.9|1932.8|1932.5|1932|1931.7|65
1608049560000|2020-12-15 16:26:00|1932.5|1932.2|1932.1|1931.8|1932.6|1932.3|1932.1|1931.8|61
1608049570000|2020-12-15 16:26:10|1932.3|1932|1932.5|1932.2|1932.5|1932.2|1932.1|1931.8|103
1608049580000|2020-12-15 16:26:20|1932.6|1932.3|1932.3|1932|1932.9|1932.6|1932.3|1932|52
1608049590000|2020-12-15 16:26:30|1932.2|1931.9|1932.7|1932.4|1932.7|1932.4|1932.1|1931.8|28
1608049600000|2020-12-15 16:26:40|1932.6|1932.3|1932.7|1932.4|1932.8|1932.5|1932.6|1932.3|84
1608049610000|2020-12-15 16:26:50|1932.6|1932.3|1931.9|1931.6|1932.6|1932.3|1931.8|1931.5|108
1608049620000|2020-12-15 16:27:00|1931.8|1931.5|1931.8|1931.5|1932.2|1931.9|1931.8|1931.5|63
1608049630000|2020-12-15 16:27:10|1931.6|1931.3|1932.3|1932|1932.4|1932.1|1931.6|1931.3|73
1608049640000|2020-12-15 16:27:20|1932.4|1932.1|1932.3|1932|1932.5|1932.2|1932.3|1932|53
1608049650000|2020-12-15 16:27:30|1932.4|1932.1|1931.9|1931.6|1932.4|1932.1|1931.8|1931.5|48
1608049660000|2020-12-15 16:27:40|1931.8|1931.5|1931.7|1931.4|1931.8|1931.5|1931.5|1931.2|55
1608049670000|2020-12-15 16:27:50|1931.8|1931.5|1931.8|1931.5|1932.2|1931.9|1931.8|1931.5|43
1608049680000|2020-12-15 16:28:00|1932|1931.7|1932.5|1932.2|1932.5|1932.2|1932|1931.7|36
1608049690000|2020-12-15 16:28:10|1932.3|1932|1932.4|1932.1|1932.5|1932.2|1932.2|1931.9|62
1608049700000|2020-12-15 16:28:20|1932.5|1932.2|1932.9|1932.6|1933|1932.7|1932.5|1932.2|87
1608049710000|2020-12-15 16:28:30|1932.8|1932.5|1932.3|1932|1932.9|1932.6|1932.2|1931.9|55
1608049720000|2020-12-15 16:28:40|1932.2|1931.9|1932.6|1932.3|1932.7|1932.4|1932|1931.7|65
1608049730000|2020-12-15 16:28:50|1932.7|1932.4|1932.5|1932.2|1933|1932.7|1932.5|1932.2|93
1608049740000|2020-12-15 16:29:00|1932.4|1932.1|1932.5|1932.2|1932.5|1932.2|1932.2|1931.9|71
1608049750000|2020-12-15 16:29:10|1932.6|1932.3|1932.8|1932.5|1933|1932.7|1932.6|1932.3|105
1608049760000|2020-12-15 16:29:20|1932.9|1932.6|1932.9|1932.6|1932.9|1932.6|1932.6|1932.3|31
1608049770000|2020-12-15 16:29:30|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.8|1932.5|158
1608049780000|2020-12-15 16:29:40|1932.7|1932.4|1932.9|1932.6|1932.9|1932.6|1932.5|1932.2|59
1608049790000|2020-12-15 16:29:50|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.7|1932.4|94
1608049800000|2020-12-15 16:30:00|1932.9|1932.6|1932.4|1932.1|1932.9|1932.6|1932.3|1932|99
1608049810000|2020-12-15 16:30:10|1932.5|1932.2|1932.2|1931.9|1932.5|1932.2|1932|1931.7|514
1608049820000|2020-12-15 16:30:20|1932.1|1931.8|1931.7|1931.4|1932.1|1931.8|1931.4|1931.1|102
1608049830000|2020-12-15 16:30:30|1931.8|1931.5|1931.9|1931.6|1931.9|1931.6|1931.7|1931.4|80
1608049840000|2020-12-15 16:30:40|1932|1931.7|1932.2|1931.9|1932.2|1931.9|1931.9|1931.6|109
1608049850000|2020-12-15 16:30:50|1932.3|1932|1932.4|1932.1|1932.5|1932.2|1932.1|1931.8|27
1608049860000|2020-12-15 16:31:00|1932.7|1932.4|1932.6|1932.3|1932.9|1932.6|1932.6|1932.3|24
1608049870000|2020-12-15 16:31:10|1932.7|1932.4|1932.4|1932.1|1932.7|1932.4|1932.4|1932.1|37
1608049880000|2020-12-15 16:31:20|1932.7|1932.4|1932.9|1932.6|1933.2|1932.9|1932.7|1932.4|37
1608049890000|2020-12-15 16:31:30|1932.8|1932.5|1932.6|1932.3|1932.9|1932.6|1932.5|1932.2|25
1608049900000|2020-12-15 16:31:40|1932.5|1932.2|1932.8|1932.5|1932.8|1932.5|1932.5|1932.2|58
1608049910000|2020-12-15 16:31:50|1932.7|1932.4|1932.9|1932.6|1932.9|1932.6|1932.7|1932.4|36
1608049920000|2020-12-15 16:32:00|1932.7|1932.4|1932.7|1932.4|1932.9|1932.6|1932.6|1932.3|52
1608049930000|2020-12-15 16:32:10|1932.6|1932.3|1932.4|1932.1|1932.6|1932.3|1932.3|1932|71
1608049940000|2020-12-15 16:32:20|1932.3|1932|1933|1932.7|1933|1932.7|1932.3|1932|71
1608049950000|2020-12-15 16:32:30|1932.9|1932.6|1932.9|1932.6|1933|1932.7|1932.8|1932.5|14
1608049960000|2020-12-15 16:32:40|1933|1932.7|1933.1|1932.8|1933.3|1933|1933|1932.7|55
1608049970000|2020-12-15 16:32:50|1933|1932.7|1932.9|1932.6|1933|1932.7|1932.4|1932.1|16
1608049980000|2020-12-15 16:33:00|1933|1932.7|1933|1932.7|1933.4|1933.1|1933|1932.7|35
1608049990000|2020-12-15 16:33:10|1932.9|1932.6|1933|1932.7|1933.3|1933|1932.9|1932.6|39
1608050000000|2020-12-15 16:33:20|1932.9|1932.6|1933.4|1933.1|1933.4|1933.1|1932.9|1932.6|50
1608050010000|2020-12-15 16:33:30|1933.3|1933|1933.2|1932.9|1933.3|1933|1933|1932.7|40
1608050020000|2020-12-15 16:33:40|1933|1932.7|1933|1932.7|1933|1932.7|1932.8|1932.5|23
1608050030000|2020-12-15 16:33:50|1933.2|1932.9|1933.2|1932.9|1933.2|1932.9|1933.1|1932.8|6
1608050040000|2020-12-15 16:34:00|1933.3|1933|1933.4|1933.1|1933.5|1933.2|1933.3|1933|21
1608050050000|2020-12-15 16:34:10|1933.6|1933.3|1933.5|1933.2|1933.6|1933.3|1933.4|1933.1|34
1608050060000|2020-12-15 16:34:20|1933.4|1933.1|1933.2|1932.9|1933.4|1933.1|1933.2|1932.9|9
1608050070000|2020-12-15 16:34:30|1933.4|1933.1|1933.2|1932.9|1933.4|1933.1|1933.2|1932.9|10
1608050080000|2020-12-15 16:34:40|1933.3|1933|1932.9|1932.6|1933.3|1933|1932.9|1932.6|228
1608050090000|2020-12-15 16:34:50|1933|1932.7|1933|1932.7|1933.1|1932.8|1933|1932.7|57
1608050100000|2020-12-15 16:35:00|1933.1|1932.8|1933.5|1933.2|1933.5|1933.2|1933|1932.7|696
1608050110000|2020-12-15 16:35:10|1933.6|1933.3|1933.3|1933|1933.6|1933.3|1933.3|1933|16
1608050120000|2020-12-15 16:35:20|1933.4|1933.1|1934|1933.7|1934|1933.7|1933.4|1933.1|50
1608050130000|2020-12-15 16:35:30|1933.9|1933.6|1933.6|1933.3|1933.9|1933.6|1933.6|1933.3|26
1608050140000|2020-12-15 16:35:40|1933.4|1933.1|1932.6|1932.3|1933.5|1933.2|1932.5|1932.2|50
1608050150000|2020-12-15 16:35:50|1932.7|1932.4|1932.7|1932.4|1933|1932.7|1932.7|1932.4|28
1608050160000|2020-12-15 16:36:00|1932.8|1932.5|1932.8|1932.5|1932.9|1932.6|1932.7|1932.4|15
1608050170000|2020-12-15 16:36:10|1932.7|1932.4|1932.7|1932.4|1932.8|1932.5|1932.7|1932.4|20
1608050180000|2020-12-15 16:36:20|1932.6|1932.3|1932.5|1932.2|1932.7|1932.4|1932.5|1932.2|38
1608050190000|2020-12-15 16:36:30|1932.4|1932.1|1932.9|1932.6|1932.9|1932.6|1932.2|1931.9|45
1608050200000|2020-12-15 16:36:40|1933|1932.7|1932.8|1932.5|1933.1|1932.8|1932.8|1932.5|125
1608050210000|2020-12-15 16:36:50|1932.7|1932.4|1932.9|1932.6|1932.9|1932.6|1932.6|1932.3|154
1608050220000|2020-12-15 16:37:00|1932.8|1932.5|1932.8|1932.5|1932.9|1932.6|1932.6|1932.3|56
1608050230000|2020-12-15 16:37:10|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|46
1608050240000|2020-12-15 16:37:20|1932.9|1932.6|1933.3|1933|1933.3|1933|1932.9|1932.6|36
1608050250000|2020-12-15 16:37:30|1933.2|1932.9|1933.4|1933.1|1933.5|1933.2|1933.2|1932.9|15
1608050260000|2020-12-15 16:37:40|1933.5|1933.2|1933.3|1933|1933.7|1933.4|1933.3|1933|42
1608050270000|2020-12-15 16:37:50|1933.4|1933.1|1933.5|1933.2|1933.5|1933.2|1933.4|1933.1|530
1608050280000|2020-12-15 16:38:00|1933.6|1933.3|1934|1933.7|1934|1933.7|1933.6|1933.3|17
1608050290000|2020-12-15 16:38:10|1933.9|1933.6|1934.1|1933.8|1934.1|1933.8|1933.8|1933.5|1228
1608050300000|2020-12-15 16:38:20|1934|1933.7|1934|1933.7|1934.1|1933.8|1933.9|1933.6|1081
1608050310000|2020-12-15 16:38:30|1934.1|1933.8|1934|1933.7|1934.1|1933.8|1933.7|1933.4|246
1608050320000|2020-12-15 16:38:40|1934.1|1933.8|1933.8|1933.5|1934.1|1933.8|1933.6|1933.3|530
1608050330000|2020-12-15 16:38:50|1933.9|1933.6|1933.8|1933.5|1934|1933.7|1933.7|1933.4|19
1608050340000|2020-12-15 16:39:00|1933.7|1933.4|1933.5|1933.2|1933.7|1933.4|1933.5|1933.2|579
1608050350000|2020-12-15 16:39:10|1933.6|1933.3|1933.7|1933.4|1933.7|1933.4|1933.6|1933.3|487
1608050360000|2020-12-15 16:39:20|1933.8|1933.5|1933.7|1933.4|1933.8|1933.5|1933.6|1933.3|397
1608050370000|2020-12-15 16:39:30|1933.6|1933.3|1933.8|1933.5|1933.9|1933.6|1933.6|1933.3|94
1608050380000|2020-12-15 16:39:40|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|1933.9|1933.6|20
1608050390000|2020-12-15 16:39:50|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|71
1608050400000|2020-12-15 16:40:00|1933.9|1933.6|1934.6|1934.3|1934.6|1934.3|1933.9|1933.6|243
1608050410000|2020-12-15 16:40:10|1934.5|1934.2|1934.8|1934.5|1934.9|1934.6|1934.5|1934.2|133
1608050420000|2020-12-15 16:40:20|1934.9|1934.6|1935.2|1934.9|1935.3|1935|1934.8|1934.5|57
1608050430000|2020-12-15 16:40:30|1935.3|1935|1935.5|1935.2|1935.5|1935.2|1935.3|1935|34
1608050440000|2020-12-15 16:40:40|1935.4|1935.1|1935.7|1935.4|1935.7|1935.4|1935.3|1935|41
1608050450000|2020-12-15 16:40:50|1935.6|1935.3|1935.5|1935.2|1935.6|1935.3|1935.5|1935.2|16
1608050460000|2020-12-15 16:41:00|1935.6|1935.3|1936|1935.7|1936|1935.7|1935.6|1935.3|31
1608050470000|2020-12-15 16:41:10|1936.1|1935.8|1935.8|1935.5|1936.1|1935.8|1935.6|1935.3|44
1608050480000|2020-12-15 16:41:20|1935.7|1935.4|1935.8|1935.5|1936.1|1935.8|1935.7|1935.4|170
1608050490000|2020-12-15 16:41:30|1935.7|1935.4|1935.6|1935.3|1935.9|1935.6|1935.6|1935.3|251
1608050500000|2020-12-15 16:41:40|1935.7|1935.4|1936|1935.7|1936|1935.7|1935.7|1935.4|72
1608050510000|2020-12-15 16:41:50|1936.1|1935.8|1936.4|1936.1|1936.5|1936.2|1936.1|1935.8|107
1608050520000|2020-12-15 16:42:00|1936.3|1936|1936.3|1936|1936.4|1936.1|1936.2|1935.9|50
1608050530000|2020-12-15 16:42:10|1936.2|1935.9|1935.9|1935.6|1936.3|1936|1935.8|1935.5|71
1608050540000|2020-12-15 16:42:20|1936|1935.7|1935.8|1935.5|1936|1935.7|1935.7|1935.4|83
1608050550000|2020-12-15 16:42:30|1935.9|1935.6|1935.8|1935.5|1935.9|1935.6|1935.7|1935.4|27
1608050560000|2020-12-15 16:42:40|1936|1935.7|1936.3|1936|1936.3|1936|1936|1935.7|37
1608050570000|2020-12-15 16:42:50|1936.5|1936.2|1936.6|1936.3|1936.6|1936.3|1936.3|1936|30
1608050580000|2020-12-15 16:43:00|1936.5|1936.2|1936.9|1936.6|1936.9|1936.6|1936.5|1936.2|51
1608050590000|2020-12-15 16:43:10|1937|1936.7|1937|1936.7|1937.2|1936.9|1936.9|1936.6|54
1608050600000|2020-12-15 16:43:20|1937.1|1936.8|1937|1936.7|1937.2|1936.9|1936.8|1936.5|50
1608050610000|2020-12-15 16:43:30|1936.9|1936.6|1936.8|1936.5|1936.9|1936.6|1936.6|1936.3|42
1608050620000|2020-12-15 16:43:40|1936.6|1936.3|1936.9|1936.6|1936.9|1936.6|1936.6|1936.3|33
1608050630000|2020-12-15 16:43:50|1937|1936.7|1937.1|1936.8|1937.3|1937|1937|1936.7|16
1608050640000|2020-12-15 16:44:00|1937.2|1936.9|1937.6|1937.3|1937.6|1937.3|1937.2|1936.9|55
1608050650000|2020-12-15 16:44:10|1937.8|1937.5|1937.7|1937.4|1937.8|1937.5|1937.5|1937.2|43
1608050660000|2020-12-15 16:44:20|1937.8|1937.5|1937.7|1937.4|1937.8|1937.5|1937.7|1937.4|13
1608050670000|2020-12-15 16:44:30|1937.8|1937.5|1937.8|1937.5|1937.8|1937.5|1937.6|1937.3|49
1608050680000|2020-12-15 16:44:40|1937.6|1937.3|1937.9|1937.6|1938|1937.7|1937.6|1937.3|46
1608050690000|2020-12-15 16:44:50|1937.8|1937.5|1937.8|1937.5|1937.8|1937.5|1937.7|1937.4|49
1608050700000|2020-12-15 16:45:00|1937.7|1937.4|1937.6|1937.3|1937.8|1937.5|1937.6|1937.3|50
1608050710000|2020-12-15 16:45:10|1937.7|1937.4|1937.3|1937|1937.7|1937.4|1937.2|1936.9|63
1608050720000|2020-12-15 16:45:20|1937.2|1936.9|1936.9|1936.6|1937.2|1936.9|1936.7|1936.4|41
1608050730000|2020-12-15 16:45:30|1937.1|1936.8|1936.9|1936.6|1937.1|1936.8|1936.8|1936.5|22
1608050740000|2020-12-15 16:45:40|1936.8|1936.5|1936.8|1936.5|1936.9|1936.6|1936.7|1936.4|35
1608050750000|2020-12-15 16:45:50|1936.7|1936.4|1937.1|1936.8|1937.1|1936.8|1936.7|1936.4|29
1608050760000|2020-12-15 16:46:00|1937|1936.7|1937.5|1937.2|1937.6|1937.3|1937|1936.7|44
1608050770000|2020-12-15 16:46:10|1937.4|1937.1|1937|1936.7|1937.5|1937.2|1937|1936.7|48
1608050780000|2020-12-15 16:46:20|1937.1|1936.8|1936.8|1936.5|1937.1|1936.8|1936.8|1936.5|37
1608050790000|2020-12-15 16:46:30|1936.9|1936.6|1937|1936.7|1937.1|1936.8|1936.8|1936.5|28
1608050800000|2020-12-15 16:46:40|1937.2|1936.9|1937.2|1936.9|1937.3|1937|1937|1936.7|56
1608050810000|2020-12-15 16:46:50|1937.3|1937|1937.8|1937.5|1937.8|1937.5|1937.3|1937|19
1608050820000|2020-12-15 16:47:00|1937.9|1937.6|1937.9|1937.6|1938|1937.7|1937.8|1937.5|48
1608050830000|2020-12-15 16:47:10|1937.8|1937.5|1937.8|1937.5|1937.8|1937.5|1937.7|1937.4|34
1608050840000|2020-12-15 16:47:20|1937.9|1937.6|1938|1937.7|1938|1937.7|1937.8|1937.5|23
1608050850000|2020-12-15 16:47:30|1938.2|1937.9|1938.3|1938|1938.3|1938|1938.2|1937.9|119
1608050860000|2020-12-15 16:47:40|1938.2|1937.9|1938|1937.7|1938.2|1937.9|1938|1937.7|67
1608050870000|2020-12-15 16:47:50|1938.1|1937.8|1938.1|1937.8|1938.2|1937.9|1937.9|1937.6|36
1608050880000|2020-12-15 16:48:00|1938|1937.7|1938|1937.7|1938.2|1937.9|1938|1937.7|41
1608050890000|2020-12-15 16:48:10|1938.1|1937.8|1938.3|1938|1938.4|1938.1|1938|1937.7|41
1608050900000|2020-12-15 16:48:20|1938.4|1938.1|1938.3|1938|1938.4|1938.1|1938.3|1938|49
1608050910000|2020-12-15 16:48:30|1938.4|1938.1|1938.1|1937.8|1938.4|1938.1|1938.1|1937.8|44
1608050920000|2020-12-15 16:48:40|1938.2|1937.9|1938.3|1938|1938.4|1938.1|1938.2|1937.9|31
1608050930000|2020-12-15 16:48:50|1938.4|1938.1|1937.8|1937.5|1938.4|1938.1|1937.7|1937.4|37
1608050940000|2020-12-15 16:49:00|1938|1937.7|1938.2|1937.9|1938.3|1938|1938|1937.7|130
1608050950000|2020-12-15 16:49:10|1938.3|1938|1938.1|1937.8|1938.3|1938|1938.1|1937.8|21
1608050960000|2020-12-15 16:49:20|1938.3|1938|1937.9|1937.6|1938.3|1938|1937.9|1937.6|132
1608050970000|2020-12-15 16:49:30|1937.8|1937.5|1937.7|1937.4|1937.9|1937.6|1937.7|1937.4|22
1608050980000|2020-12-15 16:49:40|1937.6|1937.3|1937.6|1937.3|1937.7|1937.4|1937.5|1937.2|56
1608050990000|2020-12-15 16:49:50|1937.7|1937.4|1937.7|1937.4|1937.7|1937.4|1937.7|1937.4|11
1608051000000|2020-12-15 16:50:00|1937.6|1937.3|1937.6|1937.3|1937.7|1937.4|1937.5|1937.2|32
1608051010000|2020-12-15 16:50:10|1937.7|1937.4|1937.8|1937.5|1937.8|1937.5|1937.6|1937.3|44
1608051020000|2020-12-15 16:50:20|1937.9|1937.6|1937.9|1937.6|1938|1937.7|1937.8|1937.5|21
1608051030000|2020-12-15 16:50:30|1938|1937.7|1938|1937.7|1938.1|1937.8|1937.9|1937.6|24
1608051040000|2020-12-15 16:50:40|1938.1|1937.8|1938.4|1938.1|1938.5|1938.2|1938.1|1937.8|28
1608051050000|2020-12-15 16:50:50|1938.5|1938.2|1938.6|1938.3|1938.7|1938.4|1938.5|1938.2|69
1608051060000|2020-12-15 16:51:00|1938.7|1938.4|1938.7|1938.4|1938.8|1938.5|1938.6|1938.3|64
1608051070000|2020-12-15 16:51:10|1938.8|1938.5|1938.3|1938|1938.8|1938.5|1938.3|1938|38
1608051080000|2020-12-15 16:51:20|1938.1|1937.8|1937.9|1937.6|1938.1|1937.8|1937.9|1937.6|38
1608051090000|2020-12-15 16:51:30|1938|1937.7|1937.4|1937.1|1938|1937.7|1937.4|1937.1|159
1608051100000|2020-12-15 16:51:40|1937.3|1937|1937.4|1937.1|1937.4|1937.1|1937.1|1936.8|57
1608051110000|2020-12-15 16:51:50|1937.3|1937|1937.7|1937.4|1937.8|1937.5|1937.3|1937|32
1608051120000|2020-12-15 16:52:00|1937.9|1937.6|1937.7|1937.4|1938.2|1937.9|1937.7|1937.4|28
1608051130000|2020-12-15 16:52:10|1937.6|1937.3|1937.7|1937.4|1937.7|1937.4|1937.4|1937.1|40
1608051140000|2020-12-15 16:52:20|1937.8|1937.5|1937.6|1937.3|1938|1937.7|1937.6|1937.3|89
1608051150000|2020-12-15 16:52:30|1937.5|1937.2|1937.1|1936.8|1937.5|1937.2|1937|1936.7|109
1608051160000|2020-12-15 16:52:40|1936.9|1936.6|1936.9|1936.6|1937.1|1936.8|1936.8|1936.5|75
1608051170000|2020-12-15 16:52:50|1937|1936.7|1937.3|1937|1937.3|1937|1936.9|1936.6|28
1608051180000|2020-12-15 16:53:00|1937.2|1936.9|1937.3|1937|1937.3|1937|1936.9|1936.6|14
1608051190000|2020-12-15 16:53:10|1937.5|1937.2|1937.1|1936.8|1937.7|1937.4|1937.1|1936.8|41
1608051200000|2020-12-15 16:53:20|1937.3|1937|1937.2|1936.9|1937.4|1937.1|1937.2|1936.9|23
1608051210000|2020-12-15 16:53:30|1937.1|1936.8|1936.5|1936.2|1937.1|1936.8|1936.5|1936.2|55
1608051220000|2020-12-15 16:53:40|1936.7|1936.4|1936.9|1936.6|1936.9|1936.6|1936.6|1936.3|37
1608051230000|2020-12-15 16:53:50|1936.7|1936.4|1936.8|1936.5|1936.9|1936.6|1936.7|1936.4|16
1608051240000|2020-12-15 16:54:00|1936.7|1936.4|1936.4|1936.1|1936.7|1936.4|1936.2|1935.9|21
1608051250000|2020-12-15 16:54:10|1936.3|1936|1936.4|1936.1|1936.5|1936.2|1936.3|1936|23
1608051260000|2020-12-15 16:54:20|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|1936.5|1936.2|17
1608051270000|2020-12-15 16:54:30|1936.4|1936.1|1936.3|1936|1936.4|1936.1|1936.3|1936|14
1608051280000|2020-12-15 16:54:40|1936.4|1936.1|1936.7|1936.4|1936.7|1936.4|1936.4|1936.1|27
1608051290000|2020-12-15 16:54:50|1936.4|1936.1|1936.5|1936.2|1936.5|1936.2|1936.4|1936.1|9
1608051300000|2020-12-15 16:55:00|1936.2|1935.9|1936.4|1936.1|1936.4|1936.1|1935.9|1935.6|51
1608051310000|2020-12-15 16:55:10|1936.5|1936.2|1936|1935.7|1936.5|1936.2|1936|1935.7|28
1608051320000|2020-12-15 16:55:20|1936.1|1935.8|1936.2|1935.9|1936.2|1935.9|1936.1|1935.8|20
1608051330000|2020-12-15 16:55:30|1936.3|1936|1936.4|1936.1|1936.4|1936.1|1936.2|1935.9|133
1608051340000|2020-12-15 16:55:40|1936.3|1936|1935.8|1935.5|1936.4|1936.1|1935.8|1935.5|55
1608051350000|2020-12-15 16:55:50|1935.9|1935.6|1936.3|1936|1936.3|1936|1935.9|1935.6|81
1608051360000|2020-12-15 16:56:00|1936.4|1936.1|1936.5|1936.2|1936.6|1936.3|1936.3|1936|54
1608051370000|2020-12-15 16:56:10|1936.7|1936.4|1937|1936.7|1937.1|1936.8|1936.7|1936.4|29
1608051380000|2020-12-15 16:56:20|1937.1|1936.8|1937.2|1936.9|1937.2|1936.9|1937|1936.7|18
1608051390000|2020-12-15 16:56:30|1937.1|1936.8|1936.7|1936.4|1937.1|1936.8|1936.7|1936.4|15
1608051400000|2020-12-15 16:56:40|1936.8|1936.5|1936.7|1936.4|1936.8|1936.5|1936.7|1936.4|18
1608051410000|2020-12-15 16:56:50|1936.9|1936.6|1937.1|1936.8|1937.1|1936.8|1936.9|1936.6|37
1608051420000|2020-12-15 16:57:00|1937.3|1937|1937.7|1937.4|1937.7|1937.4|1937.3|1937|53
1608051430000|2020-12-15 16:57:10|1937.8|1937.5|1937.8|1937.5|1937.9|1937.6|1937.7|1937.4|391
1608051440000|2020-12-15 16:57:20|1937.9|1937.6|1938.1|1937.8|1938.1|1937.8|1937.8|1937.5|32
1608051450000|2020-12-15 16:57:30|1938|1937.7|1938.1|1937.8|1938.1|1937.8|1938|1937.7|16
1608051460000|2020-12-15 16:57:40|1938|1937.7|1937.6|1937.3|1938|1937.7|1937.6|1937.3|37
1608051470000|2020-12-15 16:57:50|1937.7|1937.4|1937.6|1937.3|1937.7|1937.4|1937.2|1936.9|17
1608051480000|2020-12-15 16:58:00|1937.7|1937.4|1937.1|1936.8|1937.7|1937.4|1937.1|1936.8|25
1608051490000|2020-12-15 16:58:10|1937.2|1936.9|1937.3|1937|1937.3|1937|1937.2|1936.9|21
1608051500000|2020-12-15 16:58:20|1937.4|1937.1|1937.3|1937|1937.5|1937.2|1937.2|1936.9|29
1608051510000|2020-12-15 16:58:30|1937.2|1936.9|1937.3|1937|1937.4|1937.1|1937.2|1936.9|10
1608051520000|2020-12-15 16:58:40|1937.2|1936.9|1937.6|1937.3|1937.6|1937.3|1937.2|1936.9|23
1608051530000|2020-12-15 16:58:50|1937.5|1937.2|1937.6|1937.3|1937.8|1937.5|1937.5|1937.2|51
1608051540000|2020-12-15 16:59:00|1937.7|1937.4|1937.4|1937.1|1937.8|1937.5|1937.4|1937.1|15
1608051550000|2020-12-15 16:59:10|1937.5|1937.2|1937.6|1937.3|1937.6|1937.3|1937.5|1937.2|21
1608051560000|2020-12-15 16:59:20|1937.7|1937.4|1937.8|1937.5|1937.8|1937.5|1937.7|1937.4|10
1608051570000|2020-12-15 16:59:30|1937.9|1937.6|1937.5|1937.2|1937.9|1937.6|1937.5|1937.2|18
1608051580000|2020-12-15 16:59:40|1937.6|1937.3|1937.8|1937.5|1937.9|1937.6|1937.6|1937.3|41
1608051590000|2020-12-15 16:59:50|1938|1937.7|1937.9|1937.6|1938|1937.7|1937.7|1937.4|91
1608051600000|2020-12-15 17:00:00|1938|1937.7|1937.7|1937.4|1938|1937.7|1937.6|1937.3|270
1608051610000|2020-12-15 17:00:10|1937.5|1937.2|1937.7|1937.4|1937.7|1937.4|1937.5|1937.2|26
1608051620000|2020-12-15 17:00:20|1937.4|1937.1|1937.8|1937.5|1937.8|1937.5|1937.4|1937.1|21
1608051630000|2020-12-15 17:00:30|1937.9|1937.6|1937.7|1937.4|1938|1937.7|1937.7|1937.4|30
1608051640000|2020-12-15 17:00:40|||||||||85
1608051650000|2020-12-15 17:00:50|1937.8|1937.5|1937.7|1937.4|1938|1937.7|1937.7|1937.4|38
1608051660000|2020-12-15 17:01:00|1937.8|1937.5|1938.2|1937.9|1938.2|1937.9|1937.8|1937.5|44
1608051670000|2020-12-15 17:01:10|1938.3|1938|1938.3|1938|1938.4|1938.1|1938.2|1937.9|32
1608051680000|2020-12-15 17:01:20|1938.2|1937.9|1938.6|1938.3|1938.8|1938.5|1938.1|1937.8|155
1608051690000|2020-12-15 17:01:30|1938.7|1938.4|1938.7|1938.4|1938.8|1938.5|1938.6|1938.3|29
1608051700000|2020-12-15 17:01:40|1938.6|1938.3|1938.4|1938.1|1938.7|1938.4|1938.4|1938.1|44
1608051710000|2020-12-15 17:01:50|1938.3|1938|1938.2|1937.9|1938.5|1938.2|1938.2|1937.9|63
1608051720000|2020-12-15 17:02:00|1938.5|1938.2|1938.7|1938.4|1938.7|1938.4|1938.5|1938.2|25
1608051730000|2020-12-15 17:02:10|1938.6|1938.3|1938.6|1938.3|1938.7|1938.4|1938.6|1938.3|28
1608051740000|2020-12-15 17:02:20|1938.7|1938.4|1939.2|1938.9|1939.2|1938.9|1938.7|1938.4|93
1608051750000|2020-12-15 17:02:30|1939.3|1939|1938.9|1938.6|1939.3|1939|1938.9|1938.6|106
1608051760000|2020-12-15 17:02:40|1939|1938.7|1939.2|1938.9|1939.2|1938.9|1939|1938.7|41
1608051770000|2020-12-15 17:02:50|1939.4|1939.1|1939.4|1939.1|1939.7|1939.4|1939.4|1939.1|42
1608051780000|2020-12-15 17:03:00|1939.5|1939.2|1939.2|1938.9|1939.5|1939.2|1939.2|1938.9|33
1608051790000|2020-12-15 17:03:10|1939.3|1939|1939.2|1938.9|1939.5|1939.2|1939.2|1938.9|24
1608051800000|2020-12-15 17:03:20|1939.3|1939|1939.4|1939.1|1939.7|1939.4|1939.3|1939|23
1608051810000|2020-12-15 17:03:30|1939.5|1939.2|1939.4|1939.1|1939.5|1939.2|1939.4|1939.1|28
1608051820000|2020-12-15 17:03:40|1939.5|1939.2|1939.4|1939.1|1939.5|1939.2|1939.3|1939|36
1608051830000|2020-12-15 17:03:50|1939.5|1939.2|1939.5|1939.2|1939.5|1939.2|1939.4|1939.1|12
1608051840000|2020-12-15 17:04:00|1939.4|1939.1|1939.4|1939.1|1939.4|1939.1|1939.1|1938.8|30
1608051850000|2020-12-15 17:04:10|1939.5|1939.2|1939.2|1938.9|1939.5|1939.2|1939.1|1938.8|102
1608051860000|2020-12-15 17:04:20|1939.4|1939.1|1939.6|1939.3|1939.6|1939.3|1939.4|1939.1|18
1608051870000|2020-12-15 17:04:30|1939.5|1939.2|1939.3|1939|1939.5|1939.2|1939.3|1939|33
1608051880000|2020-12-15 17:04:40|1939.2|1938.9|1939.4|1939.1|1939.5|1939.2|1939.2|1938.9|28
1608051890000|2020-12-15 17:04:50|1939.5|1939.2|1939.6|1939.3|1939.6|1939.3|1939.5|1939.2|16
1608051900000|2020-12-15 17:05:00|1939.7|1939.4|1939.4|1939.1|1939.7|1939.4|1939.3|1939|67
1608051910000|2020-12-15 17:05:10|1939.5|1939.2|1939.6|1939.3|1939.6|1939.3|1939.4|1939.1|23
1608051920000|2020-12-15 17:05:20|1939.7|1939.4|1939.7|1939.4|1939.8|1939.5|1939.6|1939.3|36
1608051930000|2020-12-15 17:05:30|1939.8|1939.5|1939.9|1939.6|1940|1939.7|1939.8|1939.5|48
1608051940000|2020-12-15 17:05:40|1939.8|1939.5|1940.2|1939.9|1940.2|1939.9|1939.8|1939.5|140
1608051950000|2020-12-15 17:05:50|1940|1939.7|1940|1939.7|1940|1939.7|1939.9|1939.6|46
1608051960000|2020-12-15 17:06:00|1939.9|1939.6|1939.7|1939.4|1939.9|1939.6|1939.7|1939.4|25
1608051970000|2020-12-15 17:06:10|1939.9|1939.6|1939.7|1939.4|1939.9|1939.6|1939.7|1939.4|34
1608051980000|2020-12-15 17:06:20|1939.5|1939.2|1939.1|1938.8|1939.5|1939.2|1939.1|1938.8|57
1608051990000|2020-12-15 17:06:30|1939|1938.7|1938.9|1938.6|1939.1|1938.8|1938.8|1938.5|55
1608052000000|2020-12-15 17:06:40|1938.8|1938.5|1938.7|1938.4|1939|1938.7|1938.7|1938.4|63
1608052010000|2020-12-15 17:06:50|1938.8|1938.5|1938.6|1938.3|1938.8|1938.5|1938.6|1938.3|22
1608052020000|2020-12-15 17:07:00|1938.5|1938.2|1938.7|1938.4|1938.8|1938.5|1938.5|1938.2|47
1608052030000|2020-12-15 17:07:10|1938.8|1938.5|1938.7|1938.4|1938.8|1938.5|1938.6|1938.3|27
1608052040000|2020-12-15 17:07:20|1938.6|1938.3|1938.5|1938.2|1938.6|1938.3|1938.5|1938.2|16
1608052050000|2020-12-15 17:07:30|1938.6|1938.3|1938.7|1938.4|1938.8|1938.5|1938.6|1938.3|7
1608052060000|2020-12-15 17:07:40|1938.6|1938.3|1938.6|1938.3|1938.7|1938.4|1938.5|1938.2|26
1608052070000|2020-12-15 17:07:50|1938.5|1938.2|1938.5|1938.2|1938.8|1938.5|1938.5|1938.2|19
1608052080000|2020-12-15 17:08:00|1938.6|1938.3|1938.6|1938.3|1938.7|1938.4|1938.5|1938.2|7
1608052090000|2020-12-15 17:08:10|1938.7|1938.4|1938.6|1938.3|1938.7|1938.4|1938.6|1938.3|123
1608052100000|2020-12-15 17:08:20|1938.8|1938.5|1938.8|1938.5|1938.8|1938.5|1938.8|1938.5|10
1608052110000|2020-12-15 17:08:30|1938.7|1938.4|1938.7|1938.4|1938.9|1938.6|1938.7|1938.4|9
1608052120000|2020-12-15 17:08:40|1938.8|1938.5|1938.3|1938|1938.8|1938.5|1938.2|1937.9|62
1608052130000|2020-12-15 17:08:50|1938.4|1938.1|1937.9|1937.6|1938.4|1938.1|1937.9|1937.6|42
1608052140000|2020-12-15 17:09:00|1938|1937.7|1938|1937.7|1938.1|1937.8|1937.9|1937.6|27
1608052150000|2020-12-15 17:09:10|1937.9|1937.6|1938.1|1937.8|1938.1|1937.8|1937.9|1937.6|25
1608052160000|2020-12-15 17:09:20|1938|1937.7|1938|1937.7|1938.1|1937.8|1938|1937.7|26
1608052170000|2020-12-15 17:09:30|1938.1|1937.8|1937.7|1937.4|1938.1|1937.8|1937.7|1937.4|28
1608052180000|2020-12-15 17:09:40|1937.6|1937.3|1937.8|1937.5|1937.8|1937.5|1937.6|1937.3|24
1608052190000|2020-12-15 17:09:50|1937.9|1937.6|1938.1|1937.8|1938.1|1937.8|1937.9|1937.6|13
1608052200000|2020-12-15 17:10:00|1938.2|1937.9|1938.5|1938.2|1938.6|1938.3|1938.2|1937.9|151
1608052210000|2020-12-15 17:10:10|1938.3|1938|1938.5|1938.2|1938.6|1938.3|1938.2|1937.9|22
1608052220000|2020-12-15 17:10:20|1938.6|1938.3|1938.4|1938.1|1938.6|1938.3|1938.4|1938.1|22
1608052230000|2020-12-15 17:10:30|1938.6|1938.3|1938.8|1938.5|1938.8|1938.5|1938.6|1938.3|27
1608052240000|2020-12-15 17:10:40|1938.7|1938.4|1938.4|1938.1|1938.7|1938.4|1938.3|1938|35
1608052250000|2020-12-15 17:10:50|1938.6|1938.3|1938.6|1938.3|1938.7|1938.4|1938.6|1938.3|17
1608052260000|2020-12-15 17:11:00|1938.7|1938.4|1938.9|1938.6|1938.9|1938.6|1938.7|1938.4|21
1608052270000|2020-12-15 17:11:10|1939|1938.7|1939.1|1938.8|1939.2|1938.9|1938.9|1938.6|35
1608052280000|2020-12-15 17:11:20|1938.6|1938.3|1938.8|1938.5|1938.9|1938.6|1938.5|1938.2|28
1608052290000|2020-12-15 17:11:30|1938.9|1938.6|1939|1938.7|1939|1938.7|1938.8|1938.5|11
1608052300000|2020-12-15 17:11:40|1939.2|1938.9|1939.1|1938.8|1939.3|1939|1939.1|1938.8|32
1608052310000|2020-12-15 17:11:50|1939.2|1938.9|1939.1|1938.8|1939.3|1939|1939.1|1938.8|34
1608052320000|2020-12-15 17:12:00|1939.2|1938.9|1938.9|1938.6|1939.2|1938.9|1938.9|1938.6|59
1608052330000|2020-12-15 17:12:10|1939|1938.7|1939|1938.7|1939.2|1938.9|1939|1938.7|37
1608052340000|2020-12-15 17:12:20|1938.9|1938.6|1938.4|1938.1|1939|1938.7|1938.4|1938.1|91
1608052350000|2020-12-15 17:12:30|1938.6|1938.3|1938.7|1938.4|1938.8|1938.5|1938.5|1938.2|27
1608052360000|2020-12-15 17:12:40|1938.8|1938.5|1938.9|1938.6|1939|1938.7|1938.7|1938.4|113
1608052370000|2020-12-15 17:12:50|1939|1938.7|1938.8|1938.5|1939|1938.7|1938.8|1938.5|96
1608052380000|2020-12-15 17:13:00|1938.9|1938.6|1938.8|1938.5|1939|1938.7|1938.8|1938.5|263
1608052390000|2020-12-15 17:13:10|1938.9|1938.6|1938.9|1938.6|1938.9|1938.6|1938.5|1938.2|374
1608052400000|2020-12-15 17:13:20|1939|1938.7|1939.3|1939|1939.4|1939.1|1939|1938.7|125
1608052410000|2020-12-15 17:13:30|1939.4|1939.1|1939.5|1939.2|1939.5|1939.2|1939.3|1939|31
1608052420000|2020-12-15 17:13:40|1939.4|1939.1|1939.6|1939.3|1939.6|1939.3|1939.4|1939.1|63
1608052430000|2020-12-15 17:13:50|1939.7|1939.4|1939.8|1939.5|1939.8|1939.5|1939.7|1939.4|46
1608052440000|2020-12-15 17:14:00|1939.9|1939.6|1940|1939.7|1940|1939.7|1939.8|1939.5|38
1608052450000|2020-12-15 17:14:10|1940.1|1939.8|1940.2|1939.9|1940.4|1940.1|1940.1|1939.8|694
1608052460000|2020-12-15 17:14:20|1940|1939.7|1940.2|1939.9|1940.2|1939.9|1940|1939.7|48
1608052470000|2020-12-15 17:14:30|1940.1|1939.8|1940.2|1939.9|1940.2|1939.9|1940|1939.7|58
1608052480000|2020-12-15 17:14:40|1940.1|1939.8|1940.2|1939.9|1940.3|1940|1940.1|1939.8|58
1608052490000|2020-12-15 17:14:50|1940.3|1940|1940.2|1939.9|1940.3|1940|1940.2|1939.9|88
1608052500000|2020-12-15 17:15:00|1939.8|1939.5|1939.7|1939.4|1939.9|1939.6|1939.4|1939.1|98
1608052510000|2020-12-15 17:15:10|1939.6|1939.3|1939.7|1939.4|1939.8|1939.5|1939.4|1939.1|43
1608052520000|2020-12-15 17:15:20|1939.8|1939.5|1939.6|1939.3|1939.9|1939.6|1939.6|1939.3|33
1608052530000|2020-12-15 17:15:30|1939.5|1939.2|1939.5|1939.2|1939.5|1939.2|1939.2|1938.9|43
1608052540000|2020-12-15 17:15:40|1939.4|1939.1|1939.8|1939.5|1939.8|1939.5|1939.4|1939.1|25
1608052550000|2020-12-15 17:15:50|1939.9|1939.6|1939.9|1939.6|1939.9|1939.6|1939.7|1939.4|12
1608052560000|2020-12-15 17:16:00|1939.8|1939.5|1939.8|1939.5|1939.8|1939.5|1939.7|1939.4|11
1608052570000|2020-12-15 17:16:10|1939.9|1939.6|1940.3|1940|1940.3|1940|1939.9|1939.6|45
1608052580000|2020-12-15 17:16:20|1940.2|1939.9|1940.3|1940|1940.3|1940|1940.1|1939.8|30
1608052590000|2020-12-15 17:16:30|1940.4|1940.1|1940.5|1940.2|1940.6|1940.3|1940.4|1940.1|43
1608052600000|2020-12-15 17:16:40|||||||||30
1608052610000|2020-12-15 17:16:50|1940.4|1940.1|1940.5|1940.2|1940.6|1940.3|1940.4|1940.1|33
1608052620000|2020-12-15 17:17:00|1940.7|1940.4|1940.7|1940.4|1940.7|1940.4|1940.6|1940.3|103
1608052630000|2020-12-15 17:17:10|1940.8|1940.5|1941|1940.7|1941|1940.7|1940.8|1940.5|71
1608052640000|2020-12-15 17:17:20|1941.1|1940.8|1940.9|1940.6|1941.1|1940.8|1940.6|1940.3|154
1608052650000|2020-12-15 17:17:30|1941|1940.7|1940.9|1940.6|1941|1940.7|1940.8|1940.5|38
1608052660000|2020-12-15 17:17:40|1941|1940.7|1940.8|1940.5|1941|1940.7|1940.7|1940.4|54
1608052670000|2020-12-15 17:17:50|1941|1940.7|1941|1940.7|1941.1|1940.8|1940.8|1940.5|81
1608052680000|2020-12-15 17:18:00|1940.9|1940.6|1940.8|1940.5|1940.9|1940.6|1940.7|1940.4|48
1608052690000|2020-12-15 17:18:10|1940.9|1940.6|1940.6|1940.3|1940.9|1940.6|1940.6|1940.3|53
1608052700000|2020-12-15 17:18:20|1940.7|1940.4|1940.8|1940.5|1940.9|1940.6|1940.7|1940.4|19
1608052710000|2020-12-15 17:18:30|1940.9|1940.6|1940.8|1940.5|1940.9|1940.6|1940.8|1940.5|29
1608052720000|2020-12-15 17:18:40|1940.7|1940.4|1940.7|1940.4|1940.8|1940.5|1940.7|1940.4|58
1608052730000|2020-12-15 17:18:50|1940.6|1940.3|1940.7|1940.4|1940.7|1940.4|1940.6|1940.3|215
1608052740000|2020-12-15 17:19:00|1940.6|1940.3|1940.4|1940.1|1940.7|1940.4|1940.3|1940|43
1608052750000|2020-12-15 17:19:10|1940.6|1940.3|1941|1940.7|1941|1940.7|1940.6|1940.3|40
1608052760000|2020-12-15 17:19:20|1940.9|1940.6|1940.8|1940.5|1940.9|1940.6|1940.8|1940.5|18
1608052770000|2020-12-15 17:19:30|1940.7|1940.4|1940.9|1940.6|1941|1940.7|1940.7|1940.4|22
1608052780000|2020-12-15 17:19:40|1941.1|1940.8|1941|1940.7|1941.1|1940.8|1941|1940.7|26
1608052790000|2020-12-15 17:19:50|1941.1|1940.8|1941|1940.7|1941.1|1940.8|1941|1940.7|13
1608052800000|2020-12-15 17:20:00|1940.9|1940.6|1940.7|1940.4|1941|1940.7|1940.7|1940.4|99
1608052810000|2020-12-15 17:20:10|1940.8|1940.5|1940.9|1940.6|1941|1940.7|1940.8|1940.5|37
1608052820000|2020-12-15 17:20:20|1941|1940.7|1940.7|1940.4|1941|1940.7|1940.7|1940.4|31
1608052830000|2020-12-15 17:20:30|1940.8|1940.5|1940.9|1940.6|1940.9|1940.6|1940.8|1940.5|12
1608052840000|2020-12-15 17:20:40|1941|1940.7|1941|1940.7|1941.1|1940.8|1941|1940.7|165
1608052850000|2020-12-15 17:20:50|1940.9|1940.6|1941|1940.7|1941|1940.7|1940.9|1940.6|21
1608052860000|2020-12-15 17:21:00|1940.9|1940.6|1941.5|1941.2|1941.6|1941.3|1940.9|1940.6|216
1608052870000|2020-12-15 17:21:10|1941.7|1941.4|1942.1|1941.8|1942.2|1941.9|1941.7|1941.4|101
1608052880000|2020-12-15 17:21:20|1942|1941.7|1942.1|1941.8|1942.1|1941.8|1941.9|1941.6|40
1608052890000|2020-12-15 17:21:30|1942.3|1942|1941.9|1941.6|1942.3|1942|1941.9|1941.6|47
1608052900000|2020-12-15 17:21:40|1941.8|1941.5|1941.7|1941.4|1942.1|1941.8|1941.7|1941.4|35
1608052910000|2020-12-15 17:21:50|1941.6|1941.3|1941.8|1941.5|1941.8|1941.5|1941.5|1941.2|70
1608052920000|2020-12-15 17:22:00|1941.9|1941.6|1942|1941.7|1942.1|1941.8|1941.8|1941.5|40
1608052930000|2020-12-15 17:22:10|1941.9|1941.6|1941.9|1941.6|1941.9|1941.6|1941.7|1941.4|39
1608052940000|2020-12-15 17:22:20|1942|1941.7|1941.7|1941.4|1942.1|1941.8|1941.7|1941.4|71
1608052950000|2020-12-15 17:22:30|1941.6|1941.3|1941.8|1941.5|1941.8|1941.5|1941.5|1941.2|335
1608052960000|2020-12-15 17:22:40|1941.9|1941.6|1942.2|1941.9|1942.2|1941.9|1941.9|1941.6|44
1608052970000|2020-12-15 17:22:50|1941.9|1941.6|1942|1941.7|1942.1|1941.8|1941.8|1941.5|28
1608052980000|2020-12-15 17:23:00|1942.1|1941.8|1942.2|1941.9|1942.2|1941.9|1942|1941.7|21
1608052990000|2020-12-15 17:23:10|1942.1|1941.8|1942.1|1941.8|1942.1|1941.8|1942|1941.7|44
1608053000000|2020-12-15 17:23:20|1941.9|1941.6|1942|1941.7|1942.1|1941.8|1941.9|1941.6|36
1608053010000|2020-12-15 17:23:30|1941.8|1941.5|1941.8|1941.5|1941.9|1941.6|1941.8|1941.5|16
1608053020000|2020-12-15 17:23:40|1941.9|1941.6|1941.9|1941.6|1941.9|1941.6|1941.8|1941.5|15
1608053030000|2020-12-15 17:23:50|1942|1941.7|1942.1|1941.8|1942.1|1941.8|1942|1941.7|9
1608053040000|2020-12-15 17:24:00|1942|1941.7|1941.9|1941.6|1942|1941.7|1941.8|1941.5|17
1608053050000|2020-12-15 17:24:10|1941.8|1941.5|1941.6|1941.3|1941.8|1941.5|1941.6|1941.3|53
1608053060000|2020-12-15 17:24:20|1941.7|1941.4|1941.7|1941.4|1941.7|1941.4|1941.7|1941.4|11
1608053070000|2020-12-15 17:24:30|1941.8|1941.5|1941.9|1941.6|1941.9|1941.6|1941.8|1941.5|23
1608053080000|2020-12-15 17:24:40|1942|1941.7|1941.7|1941.4|1942|1941.7|1941.7|1941.4|66
1608053090000|2020-12-15 17:24:50|1941.8|1941.5|1941.8|1941.5|1941.8|1941.5|1941.6|1941.3|23
1608053100000|2020-12-15 17:25:00|1941.9|1941.6|1942.1|1941.8|1942.1|1941.8|1941.9|1941.6|54
1608053110000|2020-12-15 17:25:10|1942|1941.7|1942.1|1941.8|1942.1|1941.8|1942|1941.7|561
1608053120000|2020-12-15 17:25:20|1942.2|1941.9|1942.8|1942.5|1942.9|1942.6|1942.2|1941.9|91
1608053130000|2020-12-15 17:25:30|1942.7|1942.4|1942.8|1942.5|1942.8|1942.5|1942.6|1942.3|189
1608053140000|2020-12-15 17:25:40|1942.6|1942.3|1942.5|1942.2|1942.6|1942.3|1942.5|1942.2|33
1608053150000|2020-12-15 17:25:50|1942.3|1942|1942.1|1941.8|1942.3|1942|1942.1|1941.8|16
1608053160000|2020-12-15 17:26:00|1941.8|1941.5|1941.3|1941|1941.8|1941.5|1941.2|1940.9|62
1608053170000|2020-12-15 17:26:10|1941.2|1940.9|1941.3|1941|1941.3|1941|1941.2|1940.9|32
1608053180000|2020-12-15 17:26:20|1941.2|1940.9|1941.1|1940.8|1941.2|1940.9|1941.1|1940.8|61
1608053190000|2020-12-15 17:26:30|1941.2|1940.9|1941|1940.7|1941.2|1940.9|1941|1940.7|24
1608053200000|2020-12-15 17:26:40|1940.9|1940.6|1941|1940.7|1941|1940.7|1940.9|1940.6|161
1608053210000|2020-12-15 17:26:50|1940.8|1940.5|1940.8|1940.5|1941|1940.7|1940.7|1940.4|37
1608053220000|2020-12-15 17:27:00|1940.7|1940.4|1940.7|1940.4|1940.8|1940.5|1940.7|1940.4|74
1608053230000|2020-12-15 17:27:10|1940.9|1940.6|1941|1940.7|1941|1940.7|1940.9|1940.6|46
1608053240000|2020-12-15 17:27:20|1941.1|1940.8|1941.4|1941.1|1941.5|1941.2|1941.1|1940.8|24
1608053250000|2020-12-15 17:27:30|1941.3|1941|1941.5|1941.2|1941.5|1941.2|1941.3|1941|8
1608053260000|2020-12-15 17:27:40|1941.6|1941.3|1941.4|1941.1|1941.6|1941.3|1941.4|1941.1|131
1608053270000|2020-12-15 17:27:50|1941.5|1941.2|1941.2|1940.9|1941.5|1941.2|1941.2|1940.9|14
1608053280000|2020-12-15 17:28:00|1941.3|1941|1941.1|1940.8|1941.3|1941|1941.1|1940.8|124
1608053290000|2020-12-15 17:28:10|1941|1940.7|1940.9|1940.6|1941|1940.7|1940.7|1940.4|40
1608053300000|2020-12-15 17:28:20|1941|1940.7|1941.3|1941|1941.3|1941|1941|1940.7|18
1608053310000|2020-12-15 17:28:30|1941.4|1941.1|1941.4|1941.1|1941.5|1941.2|1941.4|1941.1|16
1608053320000|2020-12-15 17:28:40|||||||||17
1608053330000|2020-12-15 17:28:50|1941.3|1941|1941.2|1940.9|1941.4|1941.1|1941.2|1940.9|16
1608053340000|2020-12-15 17:29:00|1941.3|1941|1941.3|1941|1941.4|1941.1|1941.3|1941|6
1608053350000|2020-12-15 17:29:10|1941.4|1941.1|1941.4|1941.1|1941.4|1941.1|1941.4|1941.1|19
1608053360000|2020-12-15 17:29:20|1941.3|1941|1941.4|1941.1|1941.4|1941.1|1941.3|1941|9
1608053370000|2020-12-15 17:29:30|||||||||13
1608053380000|2020-12-15 17:29:40|||||||||4
1608053390000|2020-12-15 17:29:50|1941.5|1941.2|1941.7|1941.4|1941.7|1941.4|1941.5|1941.2|25
1608053400000|2020-12-15 17:30:00|1941.6|1941.3|1941.7|1941.4|1941.7|1941.4|1941.6|1941.3|22
1608053410000|2020-12-15 17:30:10|1941.6|1941.3|1941.6|1941.3|1941.6|1941.3|1941.6|1941.3|22
1608053420000|2020-12-15 17:30:20|1941.7|1941.4|1942|1941.7|1942.1|1941.8|1941.7|1941.4|13
1608053430000|2020-12-15 17:30:30|1942.2|1941.9|1941.9|1941.6|1942.5|1942.2|1941.9|1941.6|55
1608053440000|2020-12-15 17:30:40|1942|1941.7|1942|1941.7|1942.1|1941.8|1942|1941.7|25
1608053450000|2020-12-15 17:30:50|1941.9|1941.6|1941.9|1941.6|1942|1941.7|1941.9|1941.6|114
1608053460000|2020-12-15 17:31:00|1942|1941.7|1942.4|1942.1|1942.5|1942.2|1942|1941.7|27
1608053470000|2020-12-15 17:31:10|1942.3|1942|1942.3|1942|1942.4|1942.1|1942.2|1941.9|251
1608053480000|2020-12-15 17:31:20|1942.4|1942.1|1942.4|1942.1|1942.5|1942.2|1942.4|1942.1|11
1608053490000|2020-12-15 17:31:30|1942.3|1942|1942.5|1942.2|1942.5|1942.2|1942.3|1942|14
1608053500000|2020-12-15 17:31:40|1942.6|1942.3|1942.6|1942.3|1942.7|1942.4|1942.6|1942.3|28
1608053510000|2020-12-15 17:31:50|1942.4|1942.1|1942.7|1942.4|1942.7|1942.4|1942.3|1942|20
1608053520000|2020-12-15 17:32:00|1942.8|1942.5|1942.7|1942.4|1942.8|1942.5|1942.5|1942.2|57
1608053530000|2020-12-15 17:32:10|1942.6|1942.3|1942.7|1942.4|1942.7|1942.4|1942.6|1942.3|54
1608053540000|2020-12-15 17:32:20|1942.8|1942.5|1942.6|1942.3|1942.9|1942.6|1942.6|1942.3|28
1608053550000|2020-12-15 17:32:30|1942.5|1942.2|1942.7|1942.4|1942.7|1942.4|1942.5|1942.2|16
1608053560000|2020-12-15 17:32:40|1942.8|1942.5|1942.7|1942.4|1942.9|1942.6|1942.6|1942.3|52
1608053570000|2020-12-15 17:32:50|1942.9|1942.6|1942.7|1942.4|1942.9|1942.6|1942.7|1942.4|17
1608053580000|2020-12-15 17:33:00|1942.6|1942.3|1942.7|1942.4|1942.7|1942.4|1942.6|1942.3|11
1608053590000|2020-12-15 17:33:10|1942.6|1942.3|1942.8|1942.5|1942.8|1942.5|1942.6|1942.3|24
1608053600000|2020-12-15 17:33:20|1942.9|1942.6|1942.9|1942.6|1942.9|1942.6|1942.9|1942.6|4
1608053610000|2020-12-15 17:33:30|1943.1|1942.8|1943.1|1942.8|1943.2|1942.9|1943|1942.7|56
1608053620000|2020-12-15 17:33:40|1943|1942.7|1943.1|1942.8|1943.1|1942.8|1942.9|1942.6|28
1608053630000|2020-12-15 17:33:50|1943|1942.7|1942.8|1942.5|1943|1942.7|1942.8|1942.5|21
1608053640000|2020-12-15 17:34:00|1942.7|1942.4|1942.3|1942|1942.7|1942.4|1942.3|1942|34
1608053650000|2020-12-15 17:34:10|1942.2|1941.9|1942.4|1942.1|1942.5|1942.2|1942.2|1941.9|56
1608053660000|2020-12-15 17:34:20|1942.5|1942.2|1942.3|1942|1942.5|1942.2|1942.3|1942|11
1608053670000|2020-12-15 17:34:30|1942.1|1941.8|1942.3|1942|1942.3|1942|1942|1941.7|31
1608053680000|2020-12-15 17:34:40|1942.4|1942.1|1942.2|1941.9|1942.4|1942.1|1942.2|1941.9|14
1608053690000|2020-12-15 17:34:50|||||||||3
1608053700000|2020-12-15 17:35:00|1942.1|1941.8|1941.9|1941.6|1942.1|1941.8|1941.8|1941.5|63
1608053710000|2020-12-15 17:35:10|1941.8|1941.5|1941.9|1941.6|1941.9|1941.6|1941.7|1941.4|45
1608053720000|2020-12-15 17:35:20|1942|1941.7|1942.4|1942.1|1942.4|1942.1|1942|1941.7|68
1608053730000|2020-12-15 17:35:30|1942.2|1941.9|1942.1|1941.8|1942.2|1941.9|1942.1|1941.8|22
1608053740000|2020-12-15 17:35:40|1942.2|1941.9|1942.4|1942.1|1942.4|1942.1|1942.2|1941.9|17
1608053750000|2020-12-15 17:35:50|1942.5|1942.2|1942.1|1941.8|1942.5|1942.2|1942|1941.7|35
1608053760000|2020-12-15 17:36:00|1941.9|1941.6|1942|1941.7|1942|1941.7|1941.9|1941.6|179
1608053770000|2020-12-15 17:36:10|1941.9|1941.6|1941.9|1941.6|1941.9|1941.6|1941.8|1941.5|21
1608053780000|2020-12-15 17:36:20|1942|1941.7|1942.4|1942.1|1942.4|1942.1|1942|1941.7|93
1608053790000|2020-12-15 17:36:30|1942.6|1942.3|1942.7|1942.4|1942.7|1942.4|1942.6|1942.3|15
1608053800000|2020-12-15 17:36:40|1942.8|1942.5|1942.9|1942.6|1942.9|1942.6|1942.8|1942.5|47
1608053810000|2020-12-15 17:36:50|1943|1942.7|1942.9|1942.6|1943.1|1942.8|1942.9|1942.6|8
1608053820000|2020-12-15 17:37:00|1943|1942.7|1943.3|1943|1943.4|1943.1|1943|1942.7|53
1608053830000|2020-12-15 17:37:10|1943.4|1943.1|1943.5|1943.2|1943.6|1943.3|1943.4|1943.1|14
1608053840000|2020-12-15 17:37:20|1943.6|1943.3|1943.7|1943.4|1943.7|1943.4|1943.6|1943.3|72
1608053850000|2020-12-15 17:37:30|1943.8|1943.5|1943.9|1943.6|1944|1943.7|1943.8|1943.5|18
1608053860000|2020-12-15 17:37:40|1944|1943.7|1944|1943.7|1944.1|1943.8|1943.9|1943.6|28
1608053870000|2020-12-15 17:37:50|1943.7|1943.4|1943.8|1943.5|1943.8|1943.5|1943.7|1943.4|37
1608053880000|2020-12-15 17:38:00|1943.6|1943.3|1943.9|1943.6|1944|1943.7|1943.6|1943.3|58
1608053890000|2020-12-15 17:38:10|1944|1943.7|1944|1943.7|1944.2|1943.9|1943.9|1943.6|40
1608053900000|2020-12-15 17:38:20|1943.9|1943.6|1943.6|1943.3|1944|1943.7|1943.6|1943.3|57
1608053910000|2020-12-15 17:38:30|1943.5|1943.2|1944|1943.7|1944|1943.7|1943.5|1943.2|46
1608053920000|2020-12-15 17:38:40|1944.1|1943.8|1944.2|1943.9|1944.2|1943.9|1944.1|1943.8|43
1608053930000|2020-12-15 17:38:50|1944.1|1943.8|1944.1|1943.8|1944.1|1943.8|1944|1943.7|33
1608053940000|2020-12-15 17:39:00|1944|1943.7|1944.1|1943.8|1944.3|1944|1943.9|1943.6|61
1608053950000|2020-12-15 17:39:10|1944|1943.7|1944.1|1943.8|1944.2|1943.9|1944|1943.7|36
1608053960000|2020-12-15 17:39:20|1944|1943.7|1944|1943.7|1944|1943.7|1944|1943.7|14
1608053970000|2020-12-15 17:39:30|1944.1|1943.8|1944.1|1943.8|1944.1|1943.8|1944.1|1943.8|6
1608053980000|2020-12-15 17:39:40|1944|1943.7|1943.9|1943.6|1944.1|1943.8|1943.9|1943.6|23
1608053990000|2020-12-15 17:39:50|1944|1943.7|1943.8|1943.5|1944.1|1943.8|1943.8|1943.5|26
1608054000000|2020-12-15 17:40:00|1944|1943.7|1943.9|1943.6|1944.1|1943.8|1943.9|1943.6|21
1608054010000|2020-12-15 17:40:10|1944|1943.7|1943.9|1943.6|1944.1|1943.8|1943.9|1943.6|28
1608054020000|2020-12-15 17:40:20|1943.7|1943.4|1943.8|1943.5|1943.9|1943.6|1943.7|1943.4|6
1608054030000|2020-12-15 17:40:30|1943.9|1943.6|1944|1943.7|1944|1943.7|1943.9|1943.6|27
1608054040000|2020-12-15 17:40:40|1944.1|1943.8|1944.2|1943.9|1944.2|1943.9|1944.1|1943.8|10
1608054050000|2020-12-15 17:40:50|1944.1|1943.8|1943.6|1943.3|1944.1|1943.8|1943.6|1943.3|29
1608054060000|2020-12-15 17:41:00|1943.5|1943.2|1943.2|1942.9|1943.5|1943.2|1943.2|1942.9|60
1608054070000|2020-12-15 17:41:10|1943.4|1943.1|1943.4|1943.1|1943.4|1943.1|1943.4|1943.1|389
1608054080000|2020-12-15 17:41:20|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1943.4|1943.1|12
1608054090000|2020-12-15 17:41:30|||||||||1
1608054100000|2020-12-15 17:41:40|1943.3|1943|1943.3|1943|1943.3|1943|1943.3|1943|11
1608054110000|2020-12-15 17:41:50|1943.5|1943.2|1943.9|1943.6|1943.9|1943.6|1943.5|1943.2|29
1608054120000|2020-12-15 17:42:00|1943.7|1943.4|1943.5|1943.2|1943.7|1943.4|1943.5|1943.2|37
1608054130000|2020-12-15 17:42:10|1943.7|1943.4|1943.8|1943.5|1943.8|1943.5|1943.7|1943.4|47
1608054140000|2020-12-15 17:42:20|1943.9|1943.6|1943.7|1943.4|1943.9|1943.6|1943.7|1943.4|29
1608054150000|2020-12-15 17:42:30|1943.6|1943.3|1943.5|1943.2|1943.6|1943.3|1943.5|1943.2|116
1608054160000|2020-12-15 17:42:40|1943.4|1943.1|1943.6|1943.3|1943.6|1943.3|1943.4|1943.1|42
1608054170000|2020-12-15 17:42:50|1943.5|1943.2|1943.3|1943|1943.5|1943.2|1943.3|1943|317
1608054180000|2020-12-15 17:43:00|1943.2|1942.9|1943.6|1943.3|1943.6|1943.3|1943.2|1942.9|16
1608054190000|2020-12-15 17:43:10|1943.7|1943.4|1943.2|1942.9|1943.8|1943.5|1943.2|1942.9|51
1608054200000|2020-12-15 17:43:20|1943.3|1943|1943.5|1943.2|1943.6|1943.3|1943.3|1943|24
1608054210000|2020-12-15 17:43:30|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|7
1608054220000|2020-12-15 17:43:40|1943.7|1943.4|1943.7|1943.4|1943.8|1943.5|1943.7|1943.4|40
1608054230000|2020-12-15 17:43:50|1943.8|1943.5|1943.7|1943.4|1943.8|1943.5|1943.7|1943.4|12
1608054240000|2020-12-15 17:44:00|1943.6|1943.3|1943.4|1943.1|1943.6|1943.3|1943.4|1943.1|7
1608054250000|2020-12-15 17:44:10|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|1943.6|1943.3|17
1608054260000|2020-12-15 17:44:20|1943.4|1943.1|1943.5|1943.2|1943.6|1943.3|1943.3|1943|13
1608054270000|2020-12-15 17:44:30|1943.6|1943.3|1943.7|1943.4|1943.7|1943.4|1943.6|1943.3|13
1608054280000|2020-12-15 17:44:40|1943.9|1943.6|1943.9|1943.6|1943.9|1943.6|1943.9|1943.6|16
1608054290000|2020-12-15 17:44:50|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|1943.8|1943.5|14
1608054300000|2020-12-15 17:45:00|1943.9|1943.6|1944|1943.7|1944|1943.7|1943.8|1943.5|10
1608054310000|2020-12-15 17:45:10|1943.9|1943.6|1944|1943.7|1944|1943.7|1943.9|1943.6|27
1608054320000|2020-12-15 17:45:20|||||||||326
1608054330000|2020-12-15 17:45:30|1944.1|1943.8|1944.2|1943.9|1944.3|1944|1944.1|1943.8|36
1608054340000|2020-12-15 17:45:40|1944.1|1943.8|1944.1|1943.8|1944.1|1943.8|1944|1943.7|23
1608054350000|2020-12-15 17:45:50|1944.2|1943.9|1944|1943.7|1944.2|1943.9|1944|1943.7|13
1608054360000|2020-12-15 17:46:00|1944.1|1943.8|1944.2|1943.9|1944.2|1943.9|1944.1|1943.8|25
1608054370000|2020-12-15 17:46:10|1944.4|1944.1|1944.4|1944.1|1944.4|1944.1|1944.3|1944|19
1608054380000|2020-12-15 17:46:20|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|1944.2|1943.9|10
1608054390000|2020-12-15 17:46:30|1944.3|1944|1944.3|1944|1944.3|1944|1944.3|1944|27
1608054400000|2020-12-15 17:46:40|1944.4|1944.1|1944.5|1944.2|1944.5|1944.2|1944.4|1944.1|31
1608054410000|2020-12-15 17:46:50|1944.4|1944.1|1944.3|1944|1944.4|1944.1|1944.3|1944|12
1608054420000|2020-12-15 17:47:00|1944.2|1943.9|1944.3|1944|1944.3|1944|1944|1943.7|40
1608054430000|2020-12-15 17:47:10|1944.4|1944.1|1944.4|1944.1|1944.5|1944.2|1944.2|1943.9|33
1608054440000|2020-12-15 17:47:20|1944.5|1944.2|1944.6|1944.3|1944.6|1944.3|1944.4|1944.1|41
1608054450000|2020-12-15 17:47:30|1944.7|1944.4|1945|1944.7|1945|1944.7|1944.7|1944.4|73
1608054460000|2020-12-15 17:47:40|1944.9|1944.6|1944.9|1944.6|1945.1|1944.8|1944.9|1944.6|74
1608054470000|2020-12-15 17:47:50|1944.8|1944.5|1945|1944.7|1945.2|1944.9|1944.8|1944.5|62
1608054480000|2020-12-15 17:48:00|1945.2|1944.9|1945.2|1944.9|1945.3|1945|1945.1|1944.8|54
1608054490000|2020-12-15 17:48:10|1945.3|1945|1945.3|1945|1945.4|1945.1|1945.3|1945|26
1608054500000|2020-12-15 17:48:20|1945.4|1945.1|1945.3|1945|1945.4|1945.1|1945.3|1945|33
1608054510000|2020-12-15 17:48:30|1945.2|1944.9|1945.3|1945|1945.3|1945|1945.2|1944.9|129
1608054520000|2020-12-15 17:48:40|1945.4|1945.1|1945.3|1945|1945.4|1945.1|1945.3|1945|27
1608054530000|2020-12-15 17:48:50|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|24
1608054540000|2020-12-15 17:49:00|1945.6|1945.3|1945.6|1945.3|1945.9|1945.6|1945.6|1945.3|158
1608054550000|2020-12-15 17:49:10|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|39
1608054560000|2020-12-15 17:49:20|1945.6|1945.3|1945.8|1945.5|1945.9|1945.6|1945.6|1945.3|49
1608054570000|2020-12-15 17:49:30|1945.7|1945.4|1945.8|1945.5|1945.8|1945.5|1945.7|1945.4|22
1608054580000|2020-12-15 17:49:40|1945.7|1945.4|1945.6|1945.3|1945.7|1945.4|1945.6|1945.3|58
1608054590000|2020-12-15 17:49:50|1945.7|1945.4|1945.7|1945.4|1945.7|1945.4|1945.6|1945.3|48
1608054600000|2020-12-15 17:50:00|1945.8|1945.5|1946.3|1946|1946.4|1946.1|1945.8|1945.5|83
1608054610000|2020-12-15 17:50:10|1946.5|1946.2|1946.3|1946|1946.5|1946.2|1946.2|1945.9|34
1608054620000|2020-12-15 17:50:20|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1946.1|1945.8|76
1608054630000|2020-12-15 17:50:30|1946.4|1946.1|1946.7|1946.4|1946.7|1946.4|1946.4|1946.1|116
1608054640000|2020-12-15 17:50:40|1946.6|1946.3|1946.6|1946.3|1946.6|1946.3|1946.6|1946.3|35
1608054650000|2020-12-15 17:50:50|1946.7|1946.4|1946.9|1946.6|1946.9|1946.6|1946.7|1946.4|735
1608054660000|2020-12-15 17:51:00|1946.8|1946.5|1947.3|1947|1947.4|1947.1|1946.8|1946.5|382
1608054670000|2020-12-15 17:51:10|1947.2|1946.9|1947|1946.7|1947.2|1946.9|1947|1946.7|34
1608054680000|2020-12-15 17:51:20|1946.8|1946.5|1947.1|1946.8|1947.1|1946.8|1946.8|1946.5|60
1608054690000|2020-12-15 17:51:30|1947|1946.7|1947.1|1946.8|1947.3|1947|1947|1946.7|38
1608054700000|2020-12-15 17:51:40|1947|1946.7|1946.8|1946.5|1947.1|1946.8|1946.8|1946.5|32
1608054710000|2020-12-15 17:51:50|1946.9|1946.6|1947.1|1946.8|1947.1|1946.8|1946.8|1946.5|23
1608054720000|2020-12-15 17:52:00|1947|1946.7|1946.8|1946.5|1947.2|1946.9|1946.8|1946.5|35
1608054730000|2020-12-15 17:52:10|1946.9|1946.6|1947|1946.7|1947.1|1946.8|1946.7|1946.4|92
1608054740000|2020-12-15 17:52:20|1947.1|1946.8|1947|1946.7|1947.2|1946.9|1947|1946.7|36
1608054750000|2020-12-15 17:52:30|1947.1|1946.8|1947.3|1947|1947.3|1947|1947|1946.7|40
1608054760000|2020-12-15 17:52:40|1947.4|1947.1|1947.9|1947.6|1947.9|1947.6|1947.4|1947.1|53
1608054770000|2020-12-15 17:52:50|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.6|1947.3|71
1608054780000|2020-12-15 17:53:00|1947.7|1947.4|1947.8|1947.5|1947.8|1947.5|1947.5|1947.2|95
1608054790000|2020-12-15 17:53:10|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|34
1608054800000|2020-12-15 17:53:20|1947.7|1947.4|1947.9|1947.6|1947.9|1947.6|1947.7|1947.4|43
1608054810000|2020-12-15 17:53:30|1947.7|1947.4|1947.8|1947.5|1947.8|1947.5|1947.7|1947.4|47
1608054820000|2020-12-15 17:53:40|1947.9|1947.6|1948|1947.7|1948.2|1947.9|1947.9|1947.6|144
1608054830000|2020-12-15 17:53:50|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1947.9|1947.6|31
1608054840000|2020-12-15 17:54:00|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1948.1|1947.8|55
1608054850000|2020-12-15 17:54:10|1948.3|1948|1948.2|1947.9|1948.3|1948|1948.2|1947.9|30
1608054860000|2020-12-15 17:54:20|1948.3|1948|1948.1|1947.8|1948.3|1948|1948.1|1947.8|24
1608054870000|2020-12-15 17:54:30|1948.2|1947.9|1948.3|1948|1948.4|1948.1|1948.1|1947.8|38
1608054880000|2020-12-15 17:54:40|1948.4|1948.1|1948.5|1948.2|1948.5|1948.2|1948.4|1948.1|52
1608054890000|2020-12-15 17:54:50|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|8
1608054900000|2020-12-15 17:55:00|1948.5|1948.2|1948|1947.7|1948.6|1948.3|1948|1947.7|216
1608054910000|2020-12-15 17:55:10|1947.9|1947.6|1947.8|1947.5|1947.9|1947.6|1947.7|1947.4|47
1608054920000|2020-12-15 17:55:20|1947.6|1947.3|1948.1|1947.8|1948.1|1947.8|1947.5|1947.2|29
1608054930000|2020-12-15 17:55:30|1948|1947.7|1948.1|1947.8|1948.2|1947.9|1948|1947.7|45
1608054940000|2020-12-15 17:55:40|1948.2|1947.9|1948.2|1947.9|1948.3|1948|1948.1|1947.8|413
1608054950000|2020-12-15 17:55:50|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|116
1608054960000|2020-12-15 17:56:00|1948|1947.7|1948.1|1947.8|1948.1|1947.8|1948|1947.7|54
1608054970000|2020-12-15 17:56:10|1948|1947.7|1947.5|1947.2|1948|1947.7|1947.5|1947.2|72
1608054980000|2020-12-15 17:56:20|1947.3|1947|1947.5|1947.2|1947.5|1947.2|1947.3|1947|180
1608054990000|2020-12-15 17:56:30|1947.6|1947.3|1947.6|1947.3|1947.7|1947.4|1947.5|1947.2|21
1608055000000|2020-12-15 17:56:40|1947.5|1947.2|1947.3|1947|1947.6|1947.3|1947.3|1947|133
1608055010000|2020-12-15 17:56:50|1947.4|1947.1|1947.4|1947.1|1947.5|1947.2|1947.4|1947.1|25
1608055020000|2020-12-15 17:57:00|1947.5|1947.2|1947.9|1947.6|1947.9|1947.6|1947.5|1947.2|16
1608055030000|2020-12-15 17:57:10|1948.1|1947.8|1948.3|1948|1948.3|1948|1948.1|1947.8|324
1608055040000|2020-12-15 17:57:20|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1948|1947.7|37
1608055050000|2020-12-15 17:57:30|1948|1947.7|1948.3|1948|1948.4|1948.1|1948|1947.7|14
1608055060000|2020-12-15 17:57:40|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|17
1608055070000|2020-12-15 17:57:50|1948.1|1947.8|1948.2|1947.9|1948.2|1947.9|1948|1947.7|16
1608055080000|2020-12-15 17:58:00|1948.1|1947.8|1948.3|1948|1948.3|1948|1948.1|1947.8|25
1608055090000|2020-12-15 17:58:10|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|26
1608055100000|2020-12-15 17:58:20|1948.5|1948.2|1948.3|1948|1948.5|1948.2|1948.3|1948|37
1608055110000|2020-12-15 17:58:30|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1948|1947.7|25
1608055120000|2020-12-15 17:58:40|1948|1947.7|1947.9|1947.6|1948|1947.7|1947.9|1947.6|28
1608055130000|2020-12-15 17:58:50|1947.8|1947.5|1948|1947.7|1948.1|1947.8|1947.8|1947.5|34
1608055140000|2020-12-15 17:59:00|1947.8|1947.5|1947.7|1947.4|1947.9|1947.6|1947.7|1947.4|19
1608055150000|2020-12-15 17:59:10|1947.9|1947.6|1947.8|1947.5|1947.9|1947.6|1947.7|1947.4|91
1608055160000|2020-12-15 17:59:20|1947.9|1947.6|1948.1|1947.8|1948.2|1947.9|1947.9|1947.6|29
1608055170000|2020-12-15 17:59:30|1948|1947.7|1947.8|1947.5|1948|1947.7|1947.8|1947.5|11
1608055180000|2020-12-15 17:59:40|1948|1947.7|1948.2|1947.9|1948.2|1947.9|1947.9|1947.6|26
1608055190000|2020-12-15 17:59:50|1948.3|1948|1948.2|1947.9|1948.3|1948|1948.2|1947.9|20
1608055200000|2020-12-15 18:00:00|1947.9|1947.6|1948|1947.7|1948|1947.7|1947.8|1947.5|40
1608055210000|2020-12-15 18:00:10|1947.9|1947.6|1947.8|1947.5|1948|1947.7|1947.8|1947.5|72
1608055220000|2020-12-15 18:00:20|1947.9|1947.6|1947.3|1947|1948|1947.7|1947.3|1947|57
1608055230000|2020-12-15 18:00:30|1947.4|1947.1|1947.4|1947.1|1947.4|1947.1|1947.3|1947|45
1608055240000|2020-12-15 18:00:40|1947.5|1947.2|1947.9|1947.6|1947.9|1947.6|1947.5|1947.2|27
1608055250000|2020-12-15 18:00:50|1947.8|1947.5|1947.5|1947.2|1947.8|1947.5|1947.3|1947|43
1608055260000|2020-12-15 18:01:00|1947.4|1947.1|1947.4|1947.1|1947.4|1947.1|1947.3|1947|30
1608055270000|2020-12-15 18:01:10|1947.7|1947.4|1947.5|1947.2|1947.7|1947.4|1947.4|1947.1|28
1608055280000|2020-12-15 18:01:20|1947.6|1947.3|1947.3|1947|1947.6|1947.3|1947.3|1947|12
1608055290000|2020-12-15 18:01:30|1947.5|1947.2|1947.7|1947.4|1947.7|1947.4|1947.5|1947.2|13
1608055300000|2020-12-15 18:01:40|1947.6|1947.3|1947.4|1947.1|1947.6|1947.3|1947.4|1947.1|24
1608055310000|2020-12-15 18:01:50|1947.5|1947.2|1947.6|1947.3|1947.6|1947.3|1947.4|1947.1|16
1608055320000|2020-12-15 18:02:00|1947.8|1947.5|1947.8|1947.5|1948|1947.7|1947.7|1947.4|49
1608055330000|2020-12-15 18:02:10|1948|1947.7|1947.9|1947.6|1948|1947.7|1947.8|1947.5|40
1608055340000|2020-12-15 18:02:20|1947.8|1947.5|1948|1947.7|1948|1947.7|1947.8|1947.5|1295
1608055350000|2020-12-15 18:02:30|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|1947.9|1947.6|85
1608055360000|2020-12-15 18:02:40|1947.8|1947.5|1947.8|1947.5|1947.9|1947.6|1947.8|1947.5|26
1608055370000|2020-12-15 18:02:50|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|22
1608055380000|2020-12-15 18:03:00|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.3|1947|41
1608055390000|2020-12-15 18:03:10|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|1947.5|1947.2|22
1608055400000|2020-12-15 18:03:20|1947.6|1947.3|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|24
1608055410000|2020-12-15 18:03:30|1947.7|1947.4|1947.9|1947.6|1948|1947.7|1947.7|1947.4|40
1608055420000|2020-12-15 18:03:40|1948|1947.7|1948|1947.7|1948|1947.7|1948|1947.7|15
1608055430000|2020-12-15 18:03:50|1947.9|1947.6|1948|1947.7|1948|1947.7|1947.9|1947.6|22
1608055440000|2020-12-15 18:04:00|1947.9|1947.6|1947.6|1947.3|1947.9|1947.6|1947.6|1947.3|28
1608055450000|2020-12-15 18:04:10|1947.7|1947.4|1947.7|1947.4|1947.8|1947.5|1947.6|1947.3|8
1608055460000|2020-12-15 18:04:20|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|33
1608055470000|2020-12-15 18:04:30|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.5|1947.2|46
1608055480000|2020-12-15 18:04:40|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.5|1947.2|39
1608055490000|2020-12-15 18:04:50|1947.5|1947.2|1947.6|1947.3|1947.6|1947.3|1947.5|1947.2|37
1608055500000|2020-12-15 18:05:00|1947.7|1947.4|1947.9|1947.6|1948|1947.7|1947.7|1947.4|89
1608055510000|2020-12-15 18:05:10|1948|1947.7|1948.1|1947.8|1948.2|1947.9|1948|1947.7|173
1608055520000|2020-12-15 18:05:20|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1948.1|1947.8|30
1608055530000|2020-12-15 18:05:30|1948.2|1947.9|1948.1|1947.8|1948.3|1948|1948.1|1947.8|80
1608055540000|2020-12-15 18:05:40|||||||||17
1608055550000|2020-12-15 18:05:50|1948|1947.7|1948.3|1948|1948.3|1948|1948|1947.7|47
1608055560000|2020-12-15 18:06:00|1948.4|1948.1|1948|1947.7|1948.4|1948.1|1948|1947.7|70
1608055570000|2020-12-15 18:06:10|1948.2|1947.9|1948.1|1947.8|1948.3|1948|1948.1|1947.8|70
1608055580000|2020-12-15 18:06:20|1948.2|1947.9|1947.9|1947.6|1948.2|1947.9|1947.9|1947.6|42
1608055590000|2020-12-15 18:06:30|1948.2|1947.9|1948.3|1948|1948.3|1948|1948|1947.7|44
1608055600000|2020-12-15 18:06:40|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1948.1|1947.8|57
1608055610000|2020-12-15 18:06:50|1948.2|1947.9|1948.3|1948|1948.4|1948.1|1948.2|1947.9|48
1608055620000|2020-12-15 18:07:00|1948.2|1947.9|1948.8|1948.5|1948.9|1948.6|1948.2|1947.9|154
1608055630000|2020-12-15 18:07:10|1948.9|1948.6|1949.5|1949.2|1949.5|1949.2|1948.7|1948.4|125
1608055640000|2020-12-15 18:07:20|1949.6|1949.3|1950|1949.7|1950|1949.7|1949.4|1949.1|111
1608055650000|2020-12-15 18:07:30|1949.9|1949.6|1949.6|1949.3|1949.9|1949.6|1949.3|1949|61
1608055660000|2020-12-15 18:07:40|1949.5|1949.2|1949.4|1949.1|1949.6|1949.3|1949.3|1949|34
1608055670000|2020-12-15 18:07:50|1949.3|1949|1949.4|1949.1|1949.4|1949.1|1949.1|1948.8|103
1608055680000|2020-12-15 18:08:00|1949.2|1948.9|1949|1948.7|1949.3|1949|1948.9|1948.6|76
1608055690000|2020-12-15 18:08:10|1948.8|1948.5|1948.8|1948.5|1948.9|1948.6|1948.8|1948.5|206
1608055700000|2020-12-15 18:08:20|1948.9|1948.6|1948.6|1948.3|1948.9|1948.6|1948.6|1948.3|138
1608055710000|2020-12-15 18:08:30|1948.7|1948.4|1948.7|1948.4|1949|1948.7|1948.7|1948.4|35
1608055720000|2020-12-15 18:08:40|1948.8|1948.5|1949|1948.7|1949|1948.7|1948.8|1948.5|22
1608055730000|2020-12-15 18:08:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|28
1608055740000|2020-12-15 18:09:00|1949.1|1948.8|1949|1948.7|1949.1|1948.8|1948.9|1948.6|21
1608055750000|2020-12-15 18:09:10|1949.1|1948.8|1949|1948.7|1949.2|1948.9|1949|1948.7|23
1608055760000|2020-12-15 18:09:20|1948.9|1948.6|1948.8|1948.5|1948.9|1948.6|1948.7|1948.4|11
1608055770000|2020-12-15 18:09:30|1948.9|1948.6|1948.9|1948.6|1949|1948.7|1948.9|1948.6|18
1608055780000|2020-12-15 18:09:40|1949|1948.7|1948.8|1948.5|1949|1948.7|1948.8|1948.5|23
1608055790000|2020-12-15 18:09:50|1949|1948.7|1949.3|1949|1949.3|1949|1948.8|1948.5|113
1608055800000|2020-12-15 18:10:00|1949.4|1949.1|1949.2|1948.9|1949.5|1949.2|1949.2|1948.9|34
1608055810000|2020-12-15 18:10:10|1949.1|1948.8|1948.7|1948.4|1949.1|1948.8|1948.7|1948.4|36
1608055820000|2020-12-15 18:10:20|1948.8|1948.5|1948.9|1948.6|1948.9|1948.6|1948.7|1948.4|28
1608055830000|2020-12-15 18:10:30|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|24
1608055840000|2020-12-15 18:10:40|1949.1|1948.8|1948.9|1948.6|1949.1|1948.8|1948.9|1948.6|71
1608055850000|2020-12-15 18:10:50|1948.8|1948.5|1948.8|1948.5|1948.9|1948.6|1948.8|1948.5|147
1608055860000|2020-12-15 18:11:00|1949|1948.7|1948.9|1948.6|1949|1948.7|1948.9|1948.6|13
1608055870000|2020-12-15 18:11:10|1949.2|1948.9|1948.9|1948.6|1949.2|1948.9|1948.9|1948.6|32
1608055880000|2020-12-15 18:11:20|1949|1948.7|1948.9|1948.6|1949|1948.7|1948.9|1948.6|32
1608055890000|2020-12-15 18:11:30|1949|1948.7|1948.8|1948.5|1949.1|1948.8|1948.8|1948.5|77
1608055900000|2020-12-15 18:11:40|1948.6|1948.3|1948.7|1948.4|1948.7|1948.4|1948.5|1948.2|26
1608055910000|2020-12-15 18:11:50|1948.8|1948.5|1948.9|1948.6|1948.9|1948.6|1948.8|1948.5|118
1608055920000|2020-12-15 18:12:00|1949|1948.7|1949|1948.7|1949|1948.7|1948.7|1948.4|50
1608055930000|2020-12-15 18:12:10|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.7|1948.4|37
1608055940000|2020-12-15 18:12:20|1949|1948.7|1948.9|1948.6|1949|1948.7|1948.8|1948.5|35
1608055950000|2020-12-15 18:12:30|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|13
1608055960000|2020-12-15 18:12:40|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|1948.9|1948.6|12
1608055970000|2020-12-15 18:12:50|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|107
1608055980000|2020-12-15 18:13:00|1948.9|1948.6|1948.6|1948.3|1949|1948.7|1948.6|1948.3|13
1608055990000|2020-12-15 18:13:10|||||||||5
1608056000000|2020-12-15 18:13:20|1948.9|1948.6|1948.9|1948.6|1949|1948.7|1948.9|1948.6|25
1608056010000|2020-12-15 18:13:30|1949|1948.7|1949.1|1948.8|1949.1|1948.8|1948.7|1948.4|35
1608056020000|2020-12-15 18:13:40|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.3|1949|16
1608056030000|2020-12-15 18:13:50|1949.2|1948.9|1949.3|1949|1949.3|1949|1949.2|1948.9|36
1608056040000|2020-12-15 18:14:00|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.3|1949|26
1608056050000|2020-12-15 18:14:10|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|16
1608056060000|2020-12-15 18:14:20|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|15
1608056070000|2020-12-15 18:14:30|1949.8|1949.5|1949.9|1949.6|1949.9|1949.6|1949.8|1949.5|68
1608056080000|2020-12-15 18:14:40|1949.8|1949.5|1950.2|1949.9|1950.2|1949.9|1949.8|1949.5|73
1608056090000|2020-12-15 18:14:50|1950.3|1950|1949.9|1949.6|1950.4|1950.1|1949.9|1949.6|269
1608056100000|2020-12-15 18:15:00|1950|1949.7|1950.1|1949.8|1950.2|1949.9|1950|1949.7|29
1608056110000|2020-12-15 18:15:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|18
1608056120000|2020-12-15 18:15:20|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1949.9|1949.6|120
1608056130000|2020-12-15 18:15:30|1950.1|1949.8|1950.3|1950|1950.3|1950|1950|1949.7|43
1608056140000|2020-12-15 18:15:40|1950.4|1950.1|1950.4|1950.1|1950.5|1950.2|1950.2|1949.9|34
1608056150000|2020-12-15 18:15:50|1950.5|1950.2|1950.4|1950.1|1950.6|1950.3|1950.3|1950|44
1608056160000|2020-12-15 18:16:00|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1950|1949.7|26
1608056170000|2020-12-15 18:16:10|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1950|1949.7|47
1608056180000|2020-12-15 18:16:20|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.7|1949.4|34
1608056190000|2020-12-15 18:16:30|1949.9|1949.6|1950|1949.7|1950.1|1949.8|1949.9|1949.6|26
1608056200000|2020-12-15 18:16:40|1949.9|1949.6|1949.9|1949.6|1950.1|1949.8|1949.9|1949.6|27
1608056210000|2020-12-15 18:16:50|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1949.9|1949.6|35
1608056220000|2020-12-15 18:17:00|1949.9|1949.6|1949.7|1949.4|1949.9|1949.6|1949.7|1949.4|109
1608056230000|2020-12-15 18:17:10|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.9|1949.6|18
1608056240000|2020-12-15 18:17:20|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1950|1949.7|32
1608056250000|2020-12-15 18:17:30|1950.1|1949.8|1950.3|1950|1950.4|1950.1|1950.1|1949.8|19
1608056260000|2020-12-15 18:17:40|1950.4|1950.1|1950.3|1950|1950.4|1950.1|1950.3|1950|11
1608056270000|2020-12-15 18:17:50|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1950|1949.7|30
1608056280000|2020-12-15 18:18:00|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|9
1608056290000|2020-12-15 18:18:10|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1949.8|1949.5|28
1608056300000|2020-12-15 18:18:20|1949.8|1949.5|1949.6|1949.3|1949.8|1949.5|1949.6|1949.3|36
1608056310000|2020-12-15 18:18:30|1949.7|1949.4|1949.6|1949.3|1949.7|1949.4|1949.6|1949.3|5
1608056320000|2020-12-15 18:18:40|1949.3|1949|1949.4|1949.1|1949.5|1949.2|1949.3|1949|21
1608056330000|2020-12-15 18:18:50|1949.5|1949.2|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|30
1608056340000|2020-12-15 18:19:00|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|9
1608056350000|2020-12-15 18:19:10|1949.4|1949.1|1949.7|1949.4|1949.8|1949.5|1949.4|1949.1|28
1608056360000|2020-12-15 18:19:20|1949.6|1949.3|1949.7|1949.4|1949.7|1949.4|1949.6|1949.3|19
1608056370000|2020-12-15 18:19:30|1949.8|1949.5|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|13
1608056380000|2020-12-15 18:19:40|1949.9|1949.6|1949.8|1949.5|1950|1949.7|1949.8|1949.5|94
1608056390000|2020-12-15 18:19:50|1950|1949.7|1949.9|1949.6|1950.2|1949.9|1949.8|1949.5|39
1608056400000|2020-12-15 18:20:00|1950|1949.7|1950|1949.7|1950.2|1949.9|1950|1949.7|71
1608056410000|2020-12-15 18:20:10|1949.8|1949.5|1948.8|1948.5|1950|1949.7|1948.8|1948.5|44
1608056420000|2020-12-15 18:20:20|1948.9|1948.6|1949|1948.7|1949|1948.7|1948.8|1948.5|35
1608056430000|2020-12-15 18:20:30|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949|1948.7|23
1608056440000|2020-12-15 18:20:40|1948.9|1948.6|1949|1948.7|1949.1|1948.8|1948.9|1948.6|80
1608056450000|2020-12-15 18:20:50|1949.1|1948.8|1948.7|1948.4|1949.1|1948.8|1948.6|1948.3|122
1608056460000|2020-12-15 18:21:00|1948.9|1948.6|1948.7|1948.4|1948.9|1948.6|1948.7|1948.4|13
1608056470000|2020-12-15 18:21:10|1948.6|1948.3|1948.6|1948.3|1948.8|1948.5|1948.5|1948.2|47
1608056480000|2020-12-15 18:21:20|1948.5|1948.2|1948.6|1948.3|1948.6|1948.3|1948.4|1948.1|35
1608056490000|2020-12-15 18:21:30|1948.5|1948.2|1948.5|1948.2|1948.6|1948.3|1948.5|1948.2|7
1608056500000|2020-12-15 18:21:40|1948.4|1948.1|1948.1|1947.8|1948.4|1948.1|1948.1|1947.8|86
1608056510000|2020-12-15 18:21:50|1948|1947.7|1948.1|1947.8|1948.1|1947.8|1948|1947.7|23
1608056520000|2020-12-15 18:22:00|1947.9|1947.6|1948.2|1947.9|1948.3|1948|1947.9|1947.6|51
1608056530000|2020-12-15 18:22:10|1948.3|1948|1948.4|1948.1|1948.4|1948.1|1948.3|1948|21
1608056540000|2020-12-15 18:22:20|1948.3|1948|1948.2|1947.9|1948.3|1948|1948.1|1947.8|36
1608056550000|2020-12-15 18:22:30|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|20
1608056560000|2020-12-15 18:22:40|1947.8|1947.5|1948.1|1947.8|1948.1|1947.8|1947.8|1947.5|184
1608056570000|2020-12-15 18:22:50|1948.2|1947.9|1948.4|1948.1|1948.5|1948.2|1948.2|1947.9|40
1608056580000|2020-12-15 18:23:00|1948.3|1948|1947.9|1947.6|1948.4|1948.1|1947.9|1947.6|73
1608056590000|2020-12-15 18:23:10|1948|1947.7|1948.1|1947.8|1948.1|1947.8|1948|1947.7|19
1608056600000|2020-12-15 18:23:20|1948|1947.7|1948.1|1947.8|1948.1|1947.8|1948|1947.7|31
1608056610000|2020-12-15 18:23:30|1948|1947.7|1947.7|1947.4|1948|1947.7|1947.7|1947.4|30
1608056620000|2020-12-15 18:23:40|1947.6|1947.3|1947.1|1946.8|1947.6|1947.3|1947|1946.7|152
1608056630000|2020-12-15 18:23:50|1947.2|1946.9|1947.1|1946.8|1947.4|1947.1|1947|1946.7|192
1608056640000|2020-12-15 18:24:00|1947.2|1946.9|1947.3|1947|1947.4|1947.1|1947.2|1946.9|157
1608056650000|2020-12-15 18:24:10|1947.1|1946.8|1946.5|1946.2|1947.2|1946.9|1946.5|1946.2|514
1608056660000|2020-12-15 18:24:20|1946.4|1946.1|1946.3|1946|1946.6|1946.3|1946.2|1945.9|70
1608056670000|2020-12-15 18:24:30|1946.2|1945.9|1946.2|1945.9|1946.4|1946.1|1946.1|1945.8|97
1608056680000|2020-12-15 18:24:40|1946.3|1946|1946.2|1945.9|1946.4|1946.1|1946.1|1945.8|69
1608056690000|2020-12-15 18:24:50|1946.3|1946|1946.4|1946.1|1946.4|1946.1|1946.3|1946|66
1608056700000|2020-12-15 18:25:00|1946.6|1946.3|1946.2|1945.9|1946.6|1946.3|1946.1|1945.8|101
1608056710000|2020-12-15 18:25:10|1946.4|1946.1|1946.2|1945.9|1946.5|1946.2|1946.1|1945.8|55
1608056720000|2020-12-15 18:25:20|1946.3|1946|1946.3|1946|1946.3|1946|1946.1|1945.8|54
1608056730000|2020-12-15 18:25:30|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1946.2|1945.9|43
1608056740000|2020-12-15 18:25:40|1946.2|1945.9|1946.3|1946|1946.4|1946.1|1946.2|1945.9|51
1608056750000|2020-12-15 18:25:50|1946.4|1946.1|1946.3|1946|1946.5|1946.2|1946.3|1946|34
1608056760000|2020-12-15 18:26:00|1946.4|1946.1|1946.3|1946|1946.4|1946.1|1946.3|1946|39
1608056770000|2020-12-15 18:26:10|1946.2|1945.9|1945.9|1945.6|1946.2|1945.9|1945.9|1945.6|25
1608056780000|2020-12-15 18:26:20|1946|1945.7|1945.8|1945.5|1946|1945.7|1945.8|1945.5|1081
1608056790000|2020-12-15 18:26:30|1945.9|1945.6|1945.4|1945.1|1946|1945.7|1945.2|1944.9|101
1608056800000|2020-12-15 18:26:40|1945.5|1945.2|1946|1945.7|1946|1945.7|1945.4|1945.1|78
1608056810000|2020-12-15 18:26:50|1945.9|1945.6|1946.1|1945.8|1946.1|1945.8|1945.9|1945.6|45
1608056820000|2020-12-15 18:27:00|1945.9|1945.6|1945.5|1945.2|1946|1945.7|1945.5|1945.2|70
1608056830000|2020-12-15 18:27:10|1945.6|1945.3|1945.6|1945.3|1945.8|1945.5|1945.5|1945.2|37
1608056840000|2020-12-15 18:27:20|1945.8|1945.5|1945.4|1945.1|1945.8|1945.5|1945.4|1945.1|220
1608056850000|2020-12-15 18:27:30|1945.3|1945|1944.9|1944.6|1945.3|1945|1944.8|1944.5|22
1608056860000|2020-12-15 18:27:40|1944.8|1944.5|1944.8|1944.5|1944.9|1944.6|1944.7|1944.4|140
1608056870000|2020-12-15 18:27:50|1944.7|1944.4|1944.5|1944.2|1944.8|1944.5|1944.5|1944.2|212
1608056880000|2020-12-15 18:28:00|1944.4|1944.1|1944.8|1944.5|1945.1|1944.8|1944.4|1944.1|68
1608056890000|2020-12-15 18:28:10|1944.7|1944.4|1944.6|1944.3|1944.8|1944.5|1944.6|1944.3|70
1608056900000|2020-12-15 18:28:20|1944.7|1944.4|1944.6|1944.3|1944.8|1944.5|1944.6|1944.3|67
1608056910000|2020-12-15 18:28:30|1944.5|1944.2|1944.3|1944|1944.5|1944.2|1944.2|1943.9|99
1608056920000|2020-12-15 18:28:40|1944.4|1944.1|1944.7|1944.4|1944.7|1944.4|1944.4|1944.1|242
1608056930000|2020-12-15 18:28:50|1944.5|1944.2|1944.8|1944.5|1944.9|1944.6|1944.5|1944.2|44
1608056940000|2020-12-15 18:29:00|1945|1944.7|1945.2|1944.9|1945.2|1944.9|1945|1944.7|26
1608056950000|2020-12-15 18:29:10|1945.1|1944.8|1945.3|1945|1945.3|1945|1945.1|1944.8|19
1608056960000|2020-12-15 18:29:20|1945.2|1944.9|1945.5|1945.2|1945.5|1945.2|1945.2|1944.9|20
1608056970000|2020-12-15 18:29:30|1945.3|1945|1945.4|1945.1|1945.6|1945.3|1945.3|1945|48
1608056980000|2020-12-15 18:29:40|1945.3|1945|1944.7|1944.4|1945.3|1945|1944.7|1944.4|26
1608056990000|2020-12-15 18:29:50|1944.8|1944.5|1944.8|1944.5|1945.1|1944.8|1944.8|1944.5|26
1608057000000|2020-12-15 18:30:00|1944.9|1944.6|1945.1|1944.8|1945.2|1944.9|1944.8|1944.5|107
1608057010000|2020-12-15 18:30:10|1945.2|1944.9|1945|1944.7|1945.2|1944.9|1944.9|1944.6|26
1608057020000|2020-12-15 18:30:20|1944.8|1944.5|1945.3|1945|1945.3|1945|1944.8|1944.5|53
1608057030000|2020-12-15 18:30:30|1945.4|1945.1|1945.5|1945.2|1945.6|1945.3|1945.4|1945.1|11
1608057040000|2020-12-15 18:30:40|1945.4|1945.1|1945|1944.7|1945.5|1945.2|1945|1944.7|143
1608057050000|2020-12-15 18:30:50|1944.9|1944.6|1944.7|1944.4|1944.9|1944.6|1944.6|1944.3|128
1608057060000|2020-12-15 18:31:00|1944.8|1944.5|1945.3|1945|1945.4|1945.1|1944.8|1944.5|60
1608057070000|2020-12-15 18:31:10|1945.4|1945.1|1945.5|1945.2|1945.5|1945.2|1945.3|1945|66
1608057080000|2020-12-15 18:31:20|1945.6|1945.3|1946.2|1945.9|1946.2|1945.9|1945.6|1945.3|62
1608057090000|2020-12-15 18:31:30|1946.1|1945.8|1946.1|1945.8|1946.2|1945.9|1946.1|1945.8|26
1608057100000|2020-12-15 18:31:40|1946|1945.7|1946.1|1945.8|1946.1|1945.8|1946|1945.7|11
1608057110000|2020-12-15 18:31:50|1945.9|1945.6|1945.7|1945.4|1945.9|1945.6|1945.7|1945.4|67
1608057120000|2020-12-15 18:32:00|1945.8|1945.5|1945.7|1945.4|1946|1945.7|1945.5|1945.2|50
1608057130000|2020-12-15 18:32:10|1945.8|1945.5|1945.9|1945.6|1946.1|1945.8|1945.8|1945.5|22
1608057140000|2020-12-15 18:32:20|1946|1945.7|1946.3|1946|1946.3|1946|1946|1945.7|50
1608057150000|2020-12-15 18:32:30|1946.5|1946.2|1946.5|1946.2|1946.5|1946.2|1946.3|1946|13
1608057160000|2020-12-15 18:32:40|1946.3|1946|1946.3|1946|1946.3|1946|1946.3|1946|19
1608057170000|2020-12-15 18:32:50|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|1946.2|1945.9|17
1608057180000|2020-12-15 18:33:00|1946.3|1946|1946.6|1946.3|1946.7|1946.4|1946.3|1946|30
1608057190000|2020-12-15 18:33:10|1946.7|1946.4|1946.7|1946.4|1947|1946.7|1946.7|1946.4|265
1608057200000|2020-12-15 18:33:20|1946.6|1946.3|1946.8|1946.5|1946.8|1946.5|1946.6|1946.3|97
1608057210000|2020-12-15 18:33:30|||||||||9
1608057220000|2020-12-15 18:33:40|1946.9|1946.6|1946.8|1946.5|1946.9|1946.6|1946.7|1946.4|23
1608057230000|2020-12-15 18:33:50|1946.6|1946.3|1946.6|1946.3|1946.6|1946.3|1946.6|1946.3|63
1608057240000|2020-12-15 18:34:00|1946.5|1946.2|1946.6|1946.3|1946.7|1946.4|1946.4|1946.1|128
1608057250000|2020-12-15 18:34:10|1946.7|1946.4|1947|1946.7|1947.1|1946.8|1946.7|1946.4|33
1608057260000|2020-12-15 18:34:20|1947.2|1946.9|1947.3|1947|1947.6|1947.3|1947.2|1946.9|48
1608057270000|2020-12-15 18:34:30|1947.1|1946.8|1947.4|1947.1|1947.4|1947.1|1947.1|1946.8|50
1608057280000|2020-12-15 18:34:40|1947.5|1947.2|1947.6|1947.3|1947.6|1947.3|1947.5|1947.2|27
1608057290000|2020-12-15 18:34:50|1947.5|1947.2|1947.6|1947.3|1947.6|1947.3|1947.4|1947.1|46
1608057300000|2020-12-15 18:35:00|1947.5|1947.2|1947.6|1947.3|1947.7|1947.4|1947.3|1947|58
1608057310000|2020-12-15 18:35:10|1947.5|1947.2|1947.5|1947.2|1947.7|1947.4|1947.5|1947.2|25
1608057320000|2020-12-15 18:35:20|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|42
1608057330000|2020-12-15 18:35:30|1947.5|1947.2|1947.6|1947.3|1947.6|1947.3|1947.2|1946.9|38
1608057340000|2020-12-15 18:35:40|1947.7|1947.4|1947.7|1947.4|1947.7|1947.4|1947.6|1947.3|104
1608057350000|2020-12-15 18:35:50|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|1947.6|1947.3|32
1608057360000|2020-12-15 18:36:00|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|17
1608057370000|2020-12-15 18:36:10|1947.7|1947.4|1947.6|1947.3|1947.7|1947.4|1947.6|1947.3|17
1608057380000|2020-12-15 18:36:20|1947.7|1947.4|1947.2|1946.9|1947.7|1947.4|1947.2|1946.9|24
1608057390000|2020-12-15 18:36:30|1947.3|1947|1947.2|1946.9|1947.4|1947.1|1947.2|1946.9|16
1608057400000|2020-12-15 18:36:40|1947.1|1946.8|1947.2|1946.9|1947.3|1947|1947|1946.7|112
1608057410000|2020-12-15 18:36:50|1947.4|1947.1|1947.3|1947|1947.4|1947.1|1947.3|1947|44
1608057420000|2020-12-15 18:37:00|1947.5|1947.2|1947.2|1946.9|1947.5|1947.2|1947.2|1946.9|8
1608057430000|2020-12-15 18:37:10|1947.3|1947|1947.3|1947|1947.3|1947|1947.3|1947|14
1608057440000|2020-12-15 18:37:20|1947.4|1947.1|1947.8|1947.5|1947.8|1947.5|1947.4|1947.1|48
1608057450000|2020-12-15 18:37:30|1947.9|1947.6|1948|1947.7|1948|1947.7|1947.9|1947.6|32
1608057460000|2020-12-15 18:37:40|1948.1|1947.8|1948.3|1948|1948.3|1948|1948|1947.7|13
1608057470000|2020-12-15 18:37:50|1948.2|1947.9|1948.2|1947.9|1948.3|1948|1948.1|1947.8|27
1608057480000|2020-12-15 18:38:00|1948.3|1948|1948.2|1947.9|1948.4|1948.1|1948.2|1947.9|60
1608057490000|2020-12-15 18:38:10|1948|1947.7|1948|1947.7|1948.1|1947.8|1948|1947.7|12
1608057500000|2020-12-15 18:38:20|1948.1|1947.8|1948.1|1947.8|1948.2|1947.9|1947.8|1947.5|47
1608057510000|2020-12-15 18:38:30|1948|1947.7|1948.3|1948|1948.5|1948.2|1948|1947.7|39
1608057520000|2020-12-15 18:38:40|1948.4|1948.1|1948.3|1948|1948.4|1948.1|1948.2|1947.9|706
1608057530000|2020-12-15 18:38:50|1948.2|1947.9|1948.2|1947.9|1948.3|1948|1948.2|1947.9|22
1608057540000|2020-12-15 18:39:00|1948.3|1948|1948.5|1948.2|1948.5|1948.2|1948.2|1947.9|21
1608057550000|2020-12-15 18:39:10|1948.4|1948.1|1948.4|1948.1|1948.5|1948.2|1948.2|1947.9|177
1608057560000|2020-12-15 18:39:20|1948.3|1948|1948.4|1948.1|1948.4|1948.1|1948.3|1948|19
1608057570000|2020-12-15 18:39:30|1948.5|1948.2|1948.6|1948.3|1948.6|1948.3|1948.4|1948.1|24
1608057580000|2020-12-15 18:39:40|1948.7|1948.4|1948.8|1948.5|1949|1948.7|1948.7|1948.4|59
1608057590000|2020-12-15 18:39:50|1949|1948.7|1949|1948.7|1949|1948.7|1948.9|1948.6|24
1608057600000|2020-12-15 18:40:00|1949.1|1948.8|1949|1948.7|1949.2|1948.9|1948.9|1948.6|51
1608057610000|2020-12-15 18:40:10|1949.1|1948.8|1949.5|1949.2|1949.5|1949.2|1949.1|1948.8|68
1608057620000|2020-12-15 18:40:20|1949.4|1949.1|1949.5|1949.2|1949.5|1949.2|1949.3|1949|34
1608057630000|2020-12-15 18:40:30|1949.4|1949.1|1949.3|1949|1949.5|1949.2|1949.3|1949|19
1608057640000|2020-12-15 18:40:40|1949.2|1948.9|1949|1948.7|1949.2|1948.9|1948.9|1948.6|30
1608057650000|2020-12-15 18:40:50|1949.3|1949|1949|1948.7|1949.3|1949|1948.9|1948.6|28
1608057660000|2020-12-15 18:41:00|1949.1|1948.8|1948.9|1948.6|1949.1|1948.8|1948.8|1948.5|15
1608057670000|2020-12-15 18:41:10|1948.8|1948.5|1949.2|1948.9|1949.2|1948.9|1948.8|1948.5|36
1608057680000|2020-12-15 18:41:20|1949.3|1949|1949.2|1948.9|1949.4|1949.1|1949.2|1948.9|28
1608057690000|2020-12-15 18:41:30|1949.1|1948.8|1949|1948.7|1949.3|1949|1948.9|1948.6|33
1608057700000|2020-12-15 18:41:40|1949.1|1948.8|1949.4|1949.1|1949.5|1949.2|1949.1|1948.8|31
1608057710000|2020-12-15 18:41:50|1949.5|1949.2|1949.9|1949.6|1949.9|1949.6|1949.4|1949.1|70
1608057720000|2020-12-15 18:42:00|1949.8|1949.5|1949.9|1949.6|1950|1949.7|1949.8|1949.5|25
1608057730000|2020-12-15 18:42:10|1950|1949.7|1949.7|1949.4|1950.1|1949.8|1949.6|1949.3|57
1608057740000|2020-12-15 18:42:20|1949.6|1949.3|1949.8|1949.5|1949.8|1949.5|1949.6|1949.3|29
1608057750000|2020-12-15 18:42:30|1949.7|1949.4|1949.9|1949.6|1949.9|1949.6|1949.7|1949.4|70
1608057760000|2020-12-15 18:42:40|||||||||8
1608057770000|2020-12-15 18:42:50|1949.8|1949.5|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|355
1608057780000|2020-12-15 18:43:00|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.6|1949.3|36
1608057790000|2020-12-15 18:43:10|1949.7|1949.4|1950|1949.7|1950|1949.7|1949.7|1949.4|28
1608057800000|2020-12-15 18:43:20|1949.9|1949.6|1950.3|1950|1950.3|1950|1949.9|1949.6|63
1608057810000|2020-12-15 18:43:30|1950.4|1950.1|1950.4|1950.1|1950.5|1950.2|1950.3|1950|152
1608057820000|2020-12-15 18:43:40|1950.3|1950|1950.3|1950|1950.4|1950.1|1950.3|1950|30
1608057830000|2020-12-15 18:43:50|1950.4|1950.1|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|79
1608057840000|2020-12-15 18:44:00|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|128
1608057850000|2020-12-15 18:44:10|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.4|1950.1|31
1608057860000|2020-12-15 18:44:20|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|31
1608057870000|2020-12-15 18:44:30|1950.9|1950.6|1951.1|1950.8|1951.2|1950.9|1950.9|1950.6|146
1608057880000|2020-12-15 18:44:40|1951|1950.7|1950.8|1950.5|1951.2|1950.9|1950.7|1950.4|39
1608057890000|2020-12-15 18:44:50|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|28
1608057900000|2020-12-15 18:45:00|1950.7|1950.4|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|30
1608057910000|2020-12-15 18:45:10|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|21
1608057920000|2020-12-15 18:45:20|1950.6|1950.3|1949.9|1949.6|1950.7|1950.4|1949.8|1949.5|88
1608057930000|2020-12-15 18:45:30|1949.8|1949.5|1950.2|1949.9|1950.2|1949.9|1949.7|1949.4|77
1608057940000|2020-12-15 18:45:40|1950.4|1950.1|1950.2|1949.9|1950.4|1950.1|1950.2|1949.9|42
1608057950000|2020-12-15 18:45:50|1950.1|1949.8|1950.3|1950|1950.4|1950.1|1950.1|1949.8|59
1608057960000|2020-12-15 18:46:00|1950.2|1949.9|1950.4|1950.1|1950.5|1950.2|1950.2|1949.9|21
1608057970000|2020-12-15 18:46:10|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|5
1608057980000|2020-12-15 18:46:20|1950.8|1950.5|1950.6|1950.3|1950.8|1950.5|1950.4|1950.1|66
1608057990000|2020-12-15 18:46:30|1950.7|1950.4|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|24
1608058000000|2020-12-15 18:46:40|1951|1950.7|1950.8|1950.5|1951.1|1950.8|1950.7|1950.4|28
1608058010000|2020-12-15 18:46:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|25
1608058020000|2020-12-15 18:47:00|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|224
1608058030000|2020-12-15 18:47:10|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|13
1608058040000|2020-12-15 18:47:20|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|36
1608058050000|2020-12-15 18:47:30|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|35
1608058060000|2020-12-15 18:47:40|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|32
1608058070000|2020-12-15 18:47:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|19
1608058080000|2020-12-15 18:48:00|1950.8|1950.5|1951.2|1950.9|1951.3|1951|1950.8|1950.5|30
1608058090000|2020-12-15 18:48:10|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1951|1950.7|13
1608058100000|2020-12-15 18:48:20|1951.2|1950.9|1951.1|1950.8|1951.4|1951.1|1951.1|1950.8|92
1608058110000|2020-12-15 18:48:30|1950.9|1950.6|1951.2|1950.9|1951.2|1950.9|1950.9|1950.6|6
1608058120000|2020-12-15 18:48:40|1951|1950.7|1951.5|1951.2|1951.5|1951.2|1951|1950.7|35
1608058130000|2020-12-15 18:48:50|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|31
1608058140000|2020-12-15 18:49:00|1951.6|1951.3|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|30
1608058150000|2020-12-15 18:49:10|1951.5|1951.2|1951.6|1951.3|1951.7|1951.4|1951.5|1951.2|59
1608058160000|2020-12-15 18:49:20|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|44
1608058170000|2020-12-15 18:49:30|1951.5|1951.2|1951.3|1951|1951.6|1951.3|1951.3|1951|110
1608058180000|2020-12-15 18:49:40|1951.2|1950.9|1950.6|1950.3|1951.3|1951|1950.6|1950.3|440
1608058190000|2020-12-15 18:49:50|1950.5|1950.2|1950.7|1950.4|1950.8|1950.5|1950.5|1950.2|48
1608058200000|2020-12-15 18:50:00|1950.8|1950.5|1950.8|1950.5|1951.1|1950.8|1950.8|1950.5|254
1608058210000|2020-12-15 18:50:10|1950.7|1950.4|1950.2|1949.9|1950.7|1950.4|1949.8|1949.5|208
1608058220000|2020-12-15 18:50:20|1950.3|1950|1950.2|1949.9|1950.5|1950.2|1950.1|1949.8|39
1608058230000|2020-12-15 18:50:30|1950.1|1949.8|1950.4|1950.1|1950.5|1950.2|1950|1949.7|274
1608058240000|2020-12-15 18:50:40|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.5|1950.2|56
1608058250000|2020-12-15 18:50:50|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.3|1950|375
1608058260000|2020-12-15 18:51:00|1950.5|1950.2|1950.7|1950.4|1950.8|1950.5|1950.5|1950.2|66
1608058270000|2020-12-15 18:51:10|1950.6|1950.3|1950.5|1950.2|1950.6|1950.3|1950.1|1949.8|152
1608058280000|2020-12-15 18:51:20|1950.3|1950|1950.1|1949.8|1950.3|1950|1950.1|1949.8|347
1608058290000|2020-12-15 18:51:30|1950.2|1949.9|1950.1|1949.8|1950.3|1950|1950|1949.7|225
1608058300000|2020-12-15 18:51:40|1950.2|1949.9|1950.1|1949.8|1950.7|1950.4|1950.1|1949.8|161
1608058310000|2020-12-15 18:51:50|1950|1949.7|1950|1949.7|1950.2|1949.9|1950|1949.7|134
1608058320000|2020-12-15 18:52:00|1949.8|1949.5|1949.4|1949.1|1950.1|1949.8|1949.4|1949.1|178
1608058330000|2020-12-15 18:52:10|1949.3|1949|1949.4|1949.1|1949.4|1949.1|1949.1|1948.8|222
1608058340000|2020-12-15 18:52:20|1949.5|1949.2|1949.8|1949.5|1949.8|1949.5|1949.5|1949.2|57
1608058350000|2020-12-15 18:52:30|1949.7|1949.4|1949.8|1949.5|1949.8|1949.5|1949.7|1949.4|51
1608058360000|2020-12-15 18:52:40|1949.6|1949.3|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|25
1608058370000|2020-12-15 18:52:50|1949.3|1949|1949.2|1948.9|1949.3|1949|1949.2|1948.9|144
1608058380000|2020-12-15 18:53:00|1949.3|1949|1948.9|1948.6|1949.4|1949.1|1948.8|1948.5|171
1608058390000|2020-12-15 18:53:10|1949|1948.7|1948.9|1948.6|1949|1948.7|1948.9|1948.6|33
1608058400000|2020-12-15 18:53:20|1949|1948.7|1949.1|1948.8|1949.1|1948.8|1948.9|1948.6|79
1608058410000|2020-12-15 18:53:30|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.3|1949|26
1608058420000|2020-12-15 18:53:40|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.9|1949.6|16
1608058430000|2020-12-15 18:53:50|1950.2|1949.9|1950.1|1949.8|1950.3|1950|1950.1|1949.8|262
1608058440000|2020-12-15 18:54:00|1950.2|1949.9|1950.3|1950|1950.3|1950|1950.2|1949.9|19
1608058450000|2020-12-15 18:54:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|10
1608058460000|2020-12-15 18:54:20|1950.3|1950|1950.2|1949.9|1950.4|1950.1|1950.2|1949.9|45
1608058470000|2020-12-15 18:54:30|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1950|1949.7|19
1608058480000|2020-12-15 18:54:40|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1950|1949.7|20
1608058490000|2020-12-15 18:54:50|||||||||20
1608058500000|2020-12-15 18:55:00|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|10
1608058510000|2020-12-15 18:55:10|1950.3|1950|1950.5|1950.2|1950.5|1950.2|1950.2|1949.9|16
1608058520000|2020-12-15 18:55:20|1950.7|1950.4|1950.1|1949.8|1950.7|1950.4|1950.1|1949.8|44
1608058530000|2020-12-15 18:55:30|||||||||55
1608058540000|2020-12-15 18:55:40|1950|1949.7|1949.7|1949.4|1950.1|1949.8|1949.7|1949.4|29
1608058550000|2020-12-15 18:55:50|1949.8|1949.5|1949.8|1949.5|1950|1949.7|1949.7|1949.4|61
1608058560000|2020-12-15 18:56:00|1949.9|1949.6|1949.6|1949.3|1950|1949.7|1949.6|1949.3|28
1608058570000|2020-12-15 18:56:10|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|3
1608058580000|2020-12-15 18:56:20|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.9|1949.6|21
1608058590000|2020-12-15 18:56:30|1949.7|1949.4|1950|1949.7|1950|1949.7|1949.6|1949.3|114
1608058600000|2020-12-15 18:56:40|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.9|1949.6|98
1608058610000|2020-12-15 18:56:50|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1950.1|1949.8|28
1608058620000|2020-12-15 18:57:00|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1949.8|1949.5|451
1608058630000|2020-12-15 18:57:10|1950.2|1949.9|1950.3|1950|1950.4|1950.1|1950.2|1949.9|42
1608058640000|2020-12-15 18:57:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|22
1608058650000|2020-12-15 18:57:30|1950.1|1949.8|1950.3|1950|1950.3|1950|1950.1|1949.8|16
1608058660000|2020-12-15 18:57:40|1950.2|1949.9|1950.3|1950|1950.5|1950.2|1950.2|1949.9|28
1608058670000|2020-12-15 18:57:50|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|55
1608058680000|2020-12-15 18:58:00|1950|1949.7|1950.3|1950|1950.3|1950|1950|1949.7|48
1608058690000|2020-12-15 18:58:10|1950.2|1949.9|1949.9|1949.6|1950.2|1949.9|1949.9|1949.6|37
1608058700000|2020-12-15 18:58:20|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|313
1608058710000|2020-12-15 18:58:30|1950|1949.7|1949.7|1949.4|1950.2|1949.9|1949.5|1949.2|58
1608058720000|2020-12-15 18:58:40|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|9
1608058730000|2020-12-15 18:58:50|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|46
1608058740000|2020-12-15 18:59:00|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1950|1949.7|19
1608058750000|2020-12-15 18:59:10|1950|1949.7|1950|1949.7|1950.1|1949.8|1950|1949.7|12
1608058760000|2020-12-15 18:59:20|1950.1|1949.8|1950.1|1949.8|1950.2|1949.9|1950|1949.7|45
1608058770000|2020-12-15 18:59:30|1950.2|1949.9|1950.5|1950.2|1950.5|1950.2|1950.1|1949.8|51
1608058780000|2020-12-15 18:59:40|1950.7|1950.4|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|138
1608058790000|2020-12-15 18:59:50|1950.9|1950.6|1950.6|1950.3|1951.1|1950.8|1950.4|1950.1|78
1608058800000|2020-12-15 19:00:00|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.4|1950.1|89
1608058810000|2020-12-15 19:00:10|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.8|1950.5|24
1608058820000|2020-12-15 19:00:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.6|1950.3|92
1608058830000|2020-12-15 19:00:30|1950.8|1950.5|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|49
1608058840000|2020-12-15 19:00:40|1950.9|1950.6|1950.6|1950.3|1951|1950.7|1950.6|1950.3|28
1608058850000|2020-12-15 19:00:50|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|27
1608058860000|2020-12-15 19:01:00|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|219
1608058870000|2020-12-15 19:01:10|1950.5|1950.2|1950|1949.7|1950.5|1950.2|1949.7|1949.4|41
1608058880000|2020-12-15 19:01:20|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1949.9|1949.6|39
1608058890000|2020-12-15 19:01:30|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.8|1949.5|10
1608058900000|2020-12-15 19:01:40|1950|1949.7|1951|1950.7|1951|1950.7|1950|1949.7|23
1608058910000|2020-12-15 19:01:50|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1951.1|1950.8|48
1608058920000|2020-12-15 19:02:00|1951.3|1951|1951|1950.7|1951.3|1951|1951|1950.7|27
1608058930000|2020-12-15 19:02:10|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1951|1950.7|179
1608058940000|2020-12-15 19:02:20|1951.1|1950.8|1951.2|1950.9|1951.4|1951.1|1951.1|1950.8|45
1608058950000|2020-12-15 19:02:30|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.1|1950.8|27
1608058960000|2020-12-15 19:02:40|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.2|1950.9|29
1608058970000|2020-12-15 19:02:50|1951.3|1951|1951.3|1951|1951.3|1951|1951.2|1950.9|70
1608058980000|2020-12-15 19:03:00|1951.4|1951.1|1950.9|1950.6|1951.4|1951.1|1950.5|1950.2|341
1608058990000|2020-12-15 19:03:10|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|43
1608059000000|2020-12-15 19:03:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|76
1608059010000|2020-12-15 19:03:30|1951|1950.7|1951.6|1951.3|1951.7|1951.4|1951|1950.7|37
1608059020000|2020-12-15 19:03:40|1951.7|1951.4|1951.9|1951.6|1951.9|1951.6|1951.5|1951.2|102
1608059030000|2020-12-15 19:03:50|1951.8|1951.5|1951.7|1951.4|1951.9|1951.6|1951.7|1951.4|30
1608059040000|2020-12-15 19:04:00|1951.8|1951.5|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|578
1608059050000|2020-12-15 19:04:10|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.5|1951.2|23
1608059060000|2020-12-15 19:04:20|1951.5|1951.2|1952|1951.7|1952.3|1952|1951.5|1951.2|72
1608059070000|2020-12-15 19:04:30|1952.2|1951.9|1951.6|1951.3|1952.2|1951.9|1951.6|1951.3|36
1608059080000|2020-12-15 19:04:40|1951.7|1951.4|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|29
1608059090000|2020-12-15 19:04:50|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|16
1608059100000|2020-12-15 19:05:00|1951.9|1951.6|1951.8|1951.5|1952|1951.7|1951.7|1951.4|22
1608059110000|2020-12-15 19:05:10|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|15
1608059120000|2020-12-15 19:05:20|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|36
1608059130000|2020-12-15 19:05:30|1951.7|1951.4|1951.7|1951.4|1952|1951.7|1951.4|1951.1|39
1608059140000|2020-12-15 19:05:40|1951.6|1951.3|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|110
1608059150000|2020-12-15 19:05:50|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.5|1951.2|125
1608059160000|2020-12-15 19:06:00|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.8|1951.5|16
1608059170000|2020-12-15 19:06:10|1952|1951.7|1952|1951.7|1952.2|1951.9|1951.9|1951.6|43
1608059180000|2020-12-15 19:06:20|1951.9|1951.6|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|36
1608059190000|2020-12-15 19:06:30|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|35
1608059200000|2020-12-15 19:06:40|1951.6|1951.3|1951.3|1951|1951.6|1951.3|1951.3|1951|61
1608059210000|2020-12-15 19:06:50|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1951.1|1950.8|54
1608059220000|2020-12-15 19:07:00|1951.3|1951|1951.3|1951|1951.5|1951.2|1951.2|1950.9|121
1608059230000|2020-12-15 19:07:10|1951.1|1950.8|1950.4|1950.1|1951.1|1950.8|1950.4|1950.1|59
1608059240000|2020-12-15 19:07:20|1950.5|1950.2|1950.7|1950.4|1950.8|1950.5|1950.5|1950.2|24
1608059250000|2020-12-15 19:07:30|1950.8|1950.5|1950.8|1950.5|1951|1950.7|1950.8|1950.5|26
1608059260000|2020-12-15 19:07:40|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|8
1608059270000|2020-12-15 19:07:50|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|33
1608059280000|2020-12-15 19:08:00|1951|1950.7|1950.7|1950.4|1951.1|1950.8|1950.7|1950.4|24
1608059290000|2020-12-15 19:08:10|1950.8|1950.5|1950.7|1950.4|1950.9|1950.6|1950.6|1950.3|25
1608059300000|2020-12-15 19:08:20|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|26
1608059310000|2020-12-15 19:08:30|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.7|1950.4|23
1608059320000|2020-12-15 19:08:40|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|3
1608059330000|2020-12-15 19:08:50|1951.2|1950.9|1951.3|1951|1951.3|1951|1951.2|1950.9|25
1608059340000|2020-12-15 19:09:00|1951.2|1950.9|1951.2|1950.9|1951.5|1951.2|1951.1|1950.8|19
1608059350000|2020-12-15 19:09:10|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|13
1608059360000|2020-12-15 19:09:20|1951.1|1950.8|1951.3|1951|1951.5|1951.2|1951|1950.7|35
1608059370000|2020-12-15 19:09:30|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|28
1608059380000|2020-12-15 19:09:40|1951|1950.7|1950.8|1950.5|1951|1950.7|1950.8|1950.5|51
1608059390000|2020-12-15 19:09:50|1951|1950.7|1951.1|1950.8|1951.2|1950.9|1951|1950.7|14
1608059400000|2020-12-15 19:10:00|1951.3|1951|1951.2|1950.9|1951.3|1951|1951|1950.7|25
1608059410000|2020-12-15 19:10:10|1951|1950.7|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|6
1608059420000|2020-12-15 19:10:20|1950.8|1950.5|1950.9|1950.6|1951|1950.7|1950.8|1950.5|44
1608059430000|2020-12-15 19:10:30|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|6
1608059440000|2020-12-15 19:10:40|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|12
1608059450000|2020-12-15 19:10:50|1951|1950.7|1950.9|1950.6|1951|1950.7|1950.9|1950.6|35
1608059460000|2020-12-15 19:11:00|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|33
1608059470000|2020-12-15 19:11:10|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1950.9|1950.6|18
1608059480000|2020-12-15 19:11:20|1951.1|1950.8|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|568
1608059490000|2020-12-15 19:11:30|1951.6|1951.3|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|29
1608059500000|2020-12-15 19:11:40|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|5
1608059510000|2020-12-15 19:11:50|1951.7|1951.4|1951.5|1951.2|1951.9|1951.6|1951.5|1951.2|61
1608059520000|2020-12-15 19:12:00|1951.4|1951.1|1951.8|1951.5|1951.8|1951.5|1951.4|1951.1|14
1608059530000|2020-12-15 19:12:10|1951.5|1951.2|1951.6|1951.3|1951.8|1951.5|1951.5|1951.2|285
1608059540000|2020-12-15 19:12:20|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|51
1608059550000|2020-12-15 19:12:30|1952|1951.7|1952|1951.7|1952|1951.7|1951.8|1951.5|11
1608059560000|2020-12-15 19:12:40|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|7
1608059570000|2020-12-15 19:12:50|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|15
1608059580000|2020-12-15 19:13:00|1951.8|1951.5|1952.2|1951.9|1952.2|1951.9|1951.8|1951.5|62
1608059590000|2020-12-15 19:13:10|1952.1|1951.8|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|24
1608059600000|2020-12-15 19:13:20|1952.2|1951.9|1952.3|1952|1952.3|1952|1952.2|1951.9|78
1608059610000|2020-12-15 19:13:30|1952.4|1952.1|1952.8|1952.5|1952.8|1952.5|1952.3|1952|95
1608059620000|2020-12-15 19:13:40|1952.6|1952.3|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|73
1608059630000|2020-12-15 19:13:50|1952.8|1952.5|1953|1952.7|1953.1|1952.8|1952.5|1952.2|123
1608059640000|2020-12-15 19:14:00|1953.1|1952.8|1953.3|1953|1953.4|1953.1|1952.9|1952.6|97
1608059650000|2020-12-15 19:14:10|1953.1|1952.8|1952.6|1952.3|1953.1|1952.8|1952.4|1952.1|100
1608059660000|2020-12-15 19:14:20|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.3|1952|29
1608059670000|2020-12-15 19:14:30|1952.5|1952.2|1952.6|1952.3|1952.9|1952.6|1952.5|1952.2|103
1608059680000|2020-12-15 19:14:40|1952.5|1952.2|1952.6|1952.3|1952.7|1952.4|1952.5|1952.2|19
1608059690000|2020-12-15 19:14:50|1952.5|1952.2|1952.9|1952.6|1952.9|1952.6|1952.4|1952.1|86
1608059700000|2020-12-15 19:15:00|1953|1952.7|1952.8|1952.5|1953|1952.7|1952.6|1952.3|25
1608059710000|2020-12-15 19:15:10|1952.5|1952.2|1952.5|1952.2|1952.6|1952.3|1952.2|1951.9|35
1608059720000|2020-12-15 19:15:20|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1951.9|1951.6|57
1608059730000|2020-12-15 19:15:30|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1608059740000|2020-12-15 19:15:40|1952.2|1951.9|1952.3|1952|1952.3|1952|1952.2|1951.9|40
1608059750000|2020-12-15 19:15:50|1952|1951.7|1952.2|1951.9|1952.2|1951.9|1952|1951.7|23
1608059760000|2020-12-15 19:16:00|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.8|1951.5|63
1608059770000|2020-12-15 19:16:10|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|4
1608059780000|2020-12-15 19:16:20|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|18
1608059790000|2020-12-15 19:16:30|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.8|1951.5|33
1608059800000|2020-12-15 19:16:40|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|22
1608059810000|2020-12-15 19:16:50|1951.5|1951.2|1951.4|1951.1|1951.5|1951.2|1951.4|1951.1|28
1608059820000|2020-12-15 19:17:00|1951.3|1951|1951.1|1950.8|1951.3|1951|1951|1950.7|40
1608059830000|2020-12-15 19:17:10|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|51
1608059840000|2020-12-15 19:17:20|1951|1950.7|1951|1950.7|1951|1950.7|1950.9|1950.6|25
1608059850000|2020-12-15 19:17:30|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|29
1608059860000|2020-12-15 19:17:40|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|7
1608059870000|2020-12-15 19:17:50|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|22
1608059880000|2020-12-15 19:18:00|1951|1950.7|1951.1|1950.8|1951.1|1950.8|1951|1950.7|20
1608059890000|2020-12-15 19:18:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|54
1608059900000|2020-12-15 19:18:20|1951.3|1951|1951.7|1951.4|1951.7|1951.4|1951.3|1951|86
1608059910000|2020-12-15 19:18:30|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.5|1951.2|32
1608059920000|2020-12-15 19:18:40|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|24
1608059930000|2020-12-15 19:18:50|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|16
1608059940000|2020-12-15 19:19:00|1951.5|1951.2|1951.7|1951.4|1951.8|1951.5|1951.5|1951.2|18
1608059950000|2020-12-15 19:19:10|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.3|1951|17
1608059960000|2020-12-15 19:19:20|1951.4|1951.1|1951.4|1951.1|1951.5|1951.2|1951.3|1951|19
1608059970000|2020-12-15 19:19:30|1951.6|1951.3|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|13
1608059980000|2020-12-15 19:19:40|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|7
1608059990000|2020-12-15 19:19:50|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|23
1608060000000|2020-12-15 19:20:00|1951.6|1951.3|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|44
1608060010000|2020-12-15 19:20:10|1951.7|1951.4|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|6
1608060020000|2020-12-15 19:20:20|1951.8|1951.5|1951.3|1951|1951.8|1951.5|1951.3|1951|62
1608060030000|2020-12-15 19:20:30|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.3|1951|19
1608060040000|2020-12-15 19:20:40|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|12
1608060050000|2020-12-15 19:20:50|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|333
1608060060000|2020-12-15 19:21:00|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.6|1951.3|18
1608060070000|2020-12-15 19:21:10|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|12
1608060080000|2020-12-15 19:21:20|1951.5|1951.2|1951.5|1951.2|1951.6|1951.3|1951.4|1951.1|21
1608060090000|2020-12-15 19:21:30|1951.4|1951.1|1951.4|1951.1|1951.5|1951.2|1951.4|1951.1|24
1608060100000|2020-12-15 19:21:40|1951.5|1951.2|1951.7|1951.4|1951.8|1951.5|1951.5|1951.2|21
1608060110000|2020-12-15 19:21:50|1951.5|1951.2|1951.5|1951.2|1951.6|1951.3|1951.4|1951.1|21
1608060120000|2020-12-15 19:22:00|1951.3|1951|1951.4|1951.1|1951.4|1951.1|1951.3|1951|9
1608060130000|2020-12-15 19:22:10|1951.5|1951.2|1951.6|1951.3|1951.6|1951.3|1951.5|1951.2|8
1608060140000|2020-12-15 19:22:20|1951.8|1951.5|1951.9|1951.6|1952|1951.7|1951.8|1951.5|34
1608060150000|2020-12-15 19:22:30|1952.1|1951.8|1952.4|1952.1|1952.4|1952.1|1952.1|1951.8|39
1608060160000|2020-12-15 19:22:40|1952.3|1952|1952.3|1952|1952.4|1952.1|1952.3|1952|18
1608060170000|2020-12-15 19:22:50|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.3|1952|13
1608060180000|2020-12-15 19:23:00|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|12
1608060190000|2020-12-15 19:23:10|1952.2|1951.9|1952|1951.7|1952.2|1951.9|1951.9|1951.6|25
1608060200000|2020-12-15 19:23:20|1952.1|1951.8|1952.2|1951.9|1952.3|1952|1952.1|1951.8|22
1608060210000|2020-12-15 19:23:30|1952.3|1952|1952.2|1951.9|1952.3|1952|1952.2|1951.9|19
1608060220000|2020-12-15 19:23:40|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|3
1608060230000|2020-12-15 19:23:50|1952.4|1952.1|1952.6|1952.3|1952.7|1952.4|1952.4|1952.1|32
1608060240000|2020-12-15 19:24:00|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.3|1952|30
1608060250000|2020-12-15 19:24:10|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|12
1608060260000|2020-12-15 19:24:20|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|12
1608060270000|2020-12-15 19:24:30|1952.4|1952.1|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|19
1608060280000|2020-12-15 19:24:40|1952.6|1952.3|1952.7|1952.4|1952.7|1952.4|1952.3|1952|134
1608060290000|2020-12-15 19:24:50|1952.6|1952.3|1953.1|1952.8|1953.1|1952.8|1952.6|1952.3|667
1608060300000|2020-12-15 19:25:00|1953.2|1952.9|1953.8|1953.5|1953.8|1953.5|1953.2|1952.9|75
1608060310000|2020-12-15 19:25:10|1953.6|1953.3|1953.7|1953.4|1953.9|1953.6|1953.5|1953.2|57
1608060320000|2020-12-15 19:25:20|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|14
1608060330000|2020-12-15 19:25:30|1953.7|1953.4|1953.7|1953.4|1953.8|1953.5|1953.5|1953.2|64
1608060340000|2020-12-15 19:25:40|1953.9|1953.6|1953.4|1953.1|1953.9|1953.6|1953.4|1953.1|29
1608060350000|2020-12-15 19:25:50|1953.6|1953.3|1954|1953.7|1954|1953.7|1953.3|1953|46
1608060360000|2020-12-15 19:26:00|1954.1|1953.8|1954|1953.7|1954.2|1953.9|1953.9|1953.6|97
1608060370000|2020-12-15 19:26:10|||||||||15
1608060380000|2020-12-15 19:26:20|1953.9|1953.6|1953.4|1953.1|1953.9|1953.6|1953.4|1953.1|40
1608060390000|2020-12-15 19:26:30|1953.2|1952.9|1953.6|1953.3|1953.7|1953.4|1953.2|1952.9|45
1608060400000|2020-12-15 19:26:40|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|15
1608060410000|2020-12-15 19:26:50|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|25
1608060420000|2020-12-15 19:27:00|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|8
1608060430000|2020-12-15 19:27:10|1953.5|1953.2|1954|1953.7|1954|1953.7|1953.5|1953.2|14
1608060440000|2020-12-15 19:27:20|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|59
1608060450000|2020-12-15 19:27:30|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|16
1608060460000|2020-12-15 19:27:40|1953.8|1953.5|1953.7|1953.4|1954|1953.7|1953.7|1953.4|24
1608060470000|2020-12-15 19:27:50|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|22
1608060480000|2020-12-15 19:28:00|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|70
1608060490000|2020-12-15 19:28:10|1953.8|1953.5|1953.9|1953.6|1954|1953.7|1953.8|1953.5|18
1608060500000|2020-12-15 19:28:20|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|32
1608060510000|2020-12-15 19:28:30|1953.7|1953.4|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|6
1608060520000|2020-12-15 19:28:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|2
1608060530000|2020-12-15 19:28:50|1953.8|1953.5|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|26
1608060540000|2020-12-15 19:29:00|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|19
1608060550000|2020-12-15 19:29:10|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|4
1608060560000|2020-12-15 19:29:20|1953.8|1953.5|1953.6|1953.3|1954|1953.7|1953.6|1953.3|59
1608060570000|2020-12-15 19:29:30|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|40
1608060580000|2020-12-15 19:29:40|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.5|1953.2|24
1608060590000|2020-12-15 19:29:50|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.3|1953|74
1608060600000|2020-12-15 19:30:00|1953.5|1953.2|1953.9|1953.6|1953.9|1953.6|1953.5|1953.2|35
1608060610000|2020-12-15 19:30:10|1953.6|1953.3|1954.1|1953.8|1954.1|1953.8|1953.5|1953.2|81
1608060620000|2020-12-15 19:30:20|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.9|1953.6|65
1608060630000|2020-12-15 19:30:30|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1954.2|1953.9|30
1608060640000|2020-12-15 19:30:40|1954.1|1953.8|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|57
1608060650000|2020-12-15 19:30:50|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.8|1953.5|27
1608060660000|2020-12-15 19:31:00|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|15
1608060670000|2020-12-15 19:31:10|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.7|1953.4|38
1608060680000|2020-12-15 19:31:20|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.7|1953.4|37
1608060690000|2020-12-15 19:31:30|1954|1953.7|1953.8|1953.5|1954|1953.7|1953.8|1953.5|23
1608060700000|2020-12-15 19:31:40|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.8|1953.5|16
1608060710000|2020-12-15 19:31:50|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|21
1608060720000|2020-12-15 19:32:00|1953.9|1953.6|1953.6|1953.3|1954|1953.7|1953.6|1953.3|33
1608060730000|2020-12-15 19:32:10|1953.5|1953.2|1953.3|1953|1953.5|1953.2|1953.3|1953|61
1608060740000|2020-12-15 19:32:20|1953.4|1953.1|1953.7|1953.4|1953.7|1953.4|1953.3|1953|31
1608060750000|2020-12-15 19:32:30|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.8|1953.5|40
1608060760000|2020-12-15 19:32:40|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|4
1608060770000|2020-12-15 19:32:50|1954.1|1953.8|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|66
1608060780000|2020-12-15 19:33:00|1954.3|1954|1954.4|1954.1|1954.7|1954.4|1954.3|1954|47
1608060790000|2020-12-15 19:33:10|1954.5|1954.2|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|72
1608060800000|2020-12-15 19:33:20|1954.4|1954.1|1954.3|1954|1954.6|1954.3|1954.2|1953.9|40
1608060810000|2020-12-15 19:33:30|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|31
1608060820000|2020-12-15 19:33:40|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|14
1608060830000|2020-12-15 19:33:50|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|18
1608060840000|2020-12-15 19:34:00|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.1|1953.8|13
1608060850000|2020-12-15 19:34:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|8
1608060860000|2020-12-15 19:34:20|1954.3|1954|1954|1953.7|1954.3|1954|1954|1953.7|27
1608060870000|2020-12-15 19:34:30|1953.8|1953.5|1953.8|1953.5|1954.1|1953.8|1953.7|1953.4|777
1608060880000|2020-12-15 19:34:40|1954|1953.7|1954.2|1953.9|1954.3|1954|1954|1953.7|7
1608060890000|2020-12-15 19:34:50|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|18
1608060900000|2020-12-15 19:35:00|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|159
1608060910000|2020-12-15 19:35:10|1953.9|1953.6|1954|1953.7|1954.2|1953.9|1953.9|1953.6|300
1608060920000|2020-12-15 19:35:20|1954.1|1953.8|1954.1|1953.8|1954.3|1954|1954|1953.7|84
1608060930000|2020-12-15 19:35:30|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|209
1608060940000|2020-12-15 19:35:40|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|10
1608060950000|2020-12-15 19:35:50|1954.2|1953.9|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|35
1608060960000|2020-12-15 19:36:00|1954.4|1954.1|1954.3|1954|1954.5|1954.2|1954.3|1954|99
1608060970000|2020-12-15 19:36:10|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1954.2|1953.9|426
1608060980000|2020-12-15 19:36:20|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.8|1953.5|58
1608060990000|2020-12-15 19:36:30|1953.8|1953.5|1954.1|1953.8|1954.1|1953.8|1953.8|1953.5|17
1608061000000|2020-12-15 19:36:40|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954|1953.7|12
1608061010000|2020-12-15 19:36:50|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954.2|1953.9|33
1608061020000|2020-12-15 19:37:00|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.8|1953.5|50
1608061030000|2020-12-15 19:37:10|1954|1953.7|1953.9|1953.6|1954.1|1953.8|1953.8|1953.5|16
1608061040000|2020-12-15 19:37:20|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|13
1608061050000|2020-12-15 19:37:30|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.8|1953.5|8
1608061060000|2020-12-15 19:37:40|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954.2|1953.9|14
1608061070000|2020-12-15 19:37:50|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.1|1953.8|35
1608061080000|2020-12-15 19:38:00|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|5
1608061090000|2020-12-15 19:38:10|1954.2|1953.9|1954|1953.7|1954.3|1954|1954|1953.7|29
1608061100000|2020-12-15 19:38:20|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.9|1953.6|17
1608061110000|2020-12-15 19:38:30|||||||||3
1608061120000|2020-12-15 19:38:40|1954.1|1953.8|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|7
1608061130000|2020-12-15 19:38:50|||||||||14
1608061140000|2020-12-15 19:39:00|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|19
1608061150000|2020-12-15 19:39:10|1954|1953.7|1954|1953.7|1954.2|1953.9|1954|1953.7|58
1608061160000|2020-12-15 19:39:20|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|126
1608061170000|2020-12-15 19:39:30|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|110
1608061180000|2020-12-15 19:39:40|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|13
1608061190000|2020-12-15 19:39:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|7
1608061200000|2020-12-15 19:40:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.3|1954|35
1608061210000|2020-12-15 19:40:10|1954.5|1954.2|1955|1954.7|1955|1954.7|1954.5|1954.2|99
1608061220000|2020-12-15 19:40:20|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.7|1954.4|34
1608061230000|2020-12-15 19:40:30|1954.9|1954.6|1955.1|1954.8|1955.2|1954.9|1954.8|1954.5|77
1608061240000|2020-12-15 19:40:40|1955|1954.7|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|31
1608061250000|2020-12-15 19:40:50|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.5|1954.2|41
1608061260000|2020-12-15 19:41:00|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.3|1954|133
1608061270000|2020-12-15 19:41:10|1954.6|1954.3|1954.3|1954|1954.6|1954.3|1954.3|1954|19
1608061280000|2020-12-15 19:41:20|1954.2|1953.9|1954.5|1954.2|1954.6|1954.3|1954.2|1953.9|65
1608061290000|2020-12-15 19:41:30|1954.6|1954.3|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|52
1608061300000|2020-12-15 19:41:40|1954.5|1954.2|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|9
1608061310000|2020-12-15 19:41:50|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|28
1608061320000|2020-12-15 19:42:00|1954.1|1953.8|1954.3|1954|1954.3|1954|1953.9|1953.6|31
1608061330000|2020-12-15 19:42:10|||||||||23
1608061340000|2020-12-15 19:42:20|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|10
1608061350000|2020-12-15 19:42:30|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|4
1608061360000|2020-12-15 19:42:40|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|389
1608061370000|2020-12-15 19:42:50|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|24
1608061380000|2020-12-15 19:43:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|7
1608061390000|2020-12-15 19:43:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|5
1608061400000|2020-12-15 19:43:20|1954.7|1954.4|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|36
1608061410000|2020-12-15 19:43:30|1954.9|1954.6|1955|1954.7|1955.1|1954.8|1954.9|1954.6|24
1608061420000|2020-12-15 19:43:40|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|207
1608061430000|2020-12-15 19:43:50|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|18
1608061440000|2020-12-15 19:44:00|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|12
1608061450000|2020-12-15 19:44:10|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.9|1954.6|73
1608061460000|2020-12-15 19:44:20|1955|1954.7|1955.4|1955.1|1955.4|1955.1|1955|1954.7|95
1608061470000|2020-12-15 19:44:30|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.3|1955|20
1608061480000|2020-12-15 19:44:40|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|20
1608061490000|2020-12-15 19:44:50|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1955|1954.7|19
1608061500000|2020-12-15 19:45:00|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|81
1608061510000|2020-12-15 19:45:10|1955.1|1954.8|1955|1954.7|1955.2|1954.9|1955|1954.7|174
1608061520000|2020-12-15 19:45:20|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|68
1608061530000|2020-12-15 19:45:30|1955.2|1954.9|1955.3|1955|1955.4|1955.1|1955.2|1954.9|28
1608061540000|2020-12-15 19:45:40|1955.2|1954.9|1955.2|1954.9|1955.3|1955|1955.2|1954.9|18
1608061550000|2020-12-15 19:45:50|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|27
1608061560000|2020-12-15 19:46:00|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|18
1608061570000|2020-12-15 19:46:10|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|14
1608061580000|2020-12-15 19:46:20|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|14
1608061590000|2020-12-15 19:46:30|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|12
1608061600000|2020-12-15 19:46:40|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|20
1608061610000|2020-12-15 19:46:50|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|7
1608061620000|2020-12-15 19:47:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|12
1608061630000|2020-12-15 19:47:10|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|7
1608061640000|2020-12-15 19:47:20|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|112
1608061650000|2020-12-15 19:47:30|1955.2|1954.9|1955.4|1955.1|1955.5|1955.2|1955.2|1954.9|22
1608061660000|2020-12-15 19:47:40|1955.1|1954.8|1955.2|1954.9|1955.4|1955.1|1955.1|1954.8|13
1608061670000|2020-12-15 19:47:50|1955.1|1954.8|1955.3|1955|1955.3|1955|1955|1954.7|21
1608061680000|2020-12-15 19:48:00|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955|1954.7|6
1608061690000|2020-12-15 19:48:10|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|49
1608061700000|2020-12-15 19:48:20|1955.2|1954.9|1955.2|1954.9|1955.3|1955|1955.2|1954.9|17
1608061710000|2020-12-15 19:48:30|1955.3|1955|1955.1|1954.8|1955.4|1955.1|1955.1|1954.8|22
1608061720000|2020-12-15 19:48:40|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|17
1608061730000|2020-12-15 19:48:50|1955.2|1954.9|1955.1|1954.8|1955.3|1955|1955.1|1954.8|21
1608061740000|2020-12-15 19:49:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|9
1608061750000|2020-12-15 19:49:10|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|10
1608061760000|2020-12-15 19:49:20|1955|1954.7|1954.4|1954.1|1955|1954.7|1954.4|1954.1|41
1608061770000|2020-12-15 19:49:30|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|21
1608061780000|2020-12-15 19:49:40|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|2
1608061790000|2020-12-15 19:49:50|1954.4|1954.1|1954.6|1954.3|1954.7|1954.4|1954.3|1954|15
1608061800000|2020-12-15 19:50:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|21
1608061810000|2020-12-15 19:50:10|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|19
1608061820000|2020-12-15 19:50:20|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|31
1608061830000|2020-12-15 19:50:30|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|206
1608061840000|2020-12-15 19:50:40|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|63
1608061850000|2020-12-15 19:50:50|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|6
1608061860000|2020-12-15 19:51:00|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|16
1608061870000|2020-12-15 19:51:10|1954.6|1954.3|1954.3|1954|1954.6|1954.3|1954.3|1954|18
1608061880000|2020-12-15 19:51:20|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1954|1953.7|29
1608061890000|2020-12-15 19:51:30|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|19
1608061900000|2020-12-15 19:51:40|1953.6|1953.3|1953.6|1953.3|1954|1953.7|1953.5|1953.2|107
1608061910000|2020-12-15 19:51:50|1953.7|1953.4|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|20
1608061920000|2020-12-15 19:52:00|1953.9|1953.6|1953.6|1953.3|1954|1953.7|1953.5|1953.2|30
1608061930000|2020-12-15 19:52:10|1953.5|1953.2|1953.3|1953|1953.6|1953.3|1953.3|1953|124
1608061940000|2020-12-15 19:52:20|1953.2|1952.9|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|37
1608061950000|2020-12-15 19:52:30|1953.5|1953.2|1953|1952.7|1953.5|1953.2|1953|1952.7|99
1608061960000|2020-12-15 19:52:40|1953.1|1952.8|1953|1952.7|1953.2|1952.9|1952.9|1952.6|21
1608061970000|2020-12-15 19:52:50|1952.9|1952.6|1953|1952.7|1953.1|1952.8|1952.9|1952.6|52
1608061980000|2020-12-15 19:53:00|1952.9|1952.6|1952.7|1952.4|1953.1|1952.8|1952.7|1952.4|91
1608061990000|2020-12-15 19:53:10|1952.6|1952.3|1952.8|1952.5|1953|1952.7|1952.6|1952.3|28
1608062000000|2020-12-15 19:53:20|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|45
1608062010000|2020-12-15 19:53:30|1952.5|1952.2|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|27
1608062020000|2020-12-15 19:53:40|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|36
1608062030000|2020-12-15 19:53:50|1952.8|1952.5|1952.7|1952.4|1952.9|1952.6|1952.5|1952.2|53
1608062040000|2020-12-15 19:54:00|1952.9|1952.6|1953|1952.7|1953.1|1952.8|1952.9|1952.6|18
1608062050000|2020-12-15 19:54:10|||||||||2
1608062060000|2020-12-15 19:54:20|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.8|1952.5|8
1608062070000|2020-12-15 19:54:30|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.7|1952.4|18
1608062080000|2020-12-15 19:54:40|1952.8|1952.5|1953|1952.7|1953|1952.7|1952.8|1952.5|5
1608062090000|2020-12-15 19:54:50|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.7|1952.4|22
1608062100000|2020-12-15 19:55:00|1952.9|1952.6|1953.2|1952.9|1953.2|1952.9|1952.9|1952.6|43
1608062110000|2020-12-15 19:55:10|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.1|1952.8|20
1608062120000|2020-12-15 19:55:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.3|1953|67
1608062130000|2020-12-15 19:55:30|1953.3|1953|1953.4|1953.1|1953.7|1953.4|1953.3|1953|84
1608062140000|2020-12-15 19:55:40|1953.5|1953.2|1953.5|1953.2|1953.6|1953.3|1953.5|1953.2|7
1608062150000|2020-12-15 19:55:50|1953.4|1953.1|1953.3|1953|1953.5|1953.2|1953.2|1952.9|22
1608062160000|2020-12-15 19:56:00|1953.2|1952.9|1953|1952.7|1953.2|1952.9|1952.9|1952.6|29
1608062170000|2020-12-15 19:56:10|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|20
1608062180000|2020-12-15 19:56:20|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.9|1952.6|15
1608062190000|2020-12-15 19:56:30|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|30
1608062200000|2020-12-15 19:56:40|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|18
1608062210000|2020-12-15 19:56:50|1953.1|1952.8|1953.2|1952.9|1953.2|1952.9|1953.1|1952.8|25
1608062220000|2020-12-15 19:57:00|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|14
1608062230000|2020-12-15 19:57:10|1953.3|1953|1953.6|1953.3|1953.7|1953.4|1953.3|1953|18
1608062240000|2020-12-15 19:57:20|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|28
1608062250000|2020-12-15 19:57:30|1953.5|1953.2|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|23
1608062260000|2020-12-15 19:57:40|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|20
1608062270000|2020-12-15 19:57:50|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|16
1608062280000|2020-12-15 19:58:00|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|57
1608062290000|2020-12-15 19:58:10|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|6
1608062300000|2020-12-15 19:58:20|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|23
1608062310000|2020-12-15 19:58:30|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.9|1953.6|47
1608062320000|2020-12-15 19:58:40|1954.1|1953.8|1953.9|1953.6|1954.2|1953.9|1953.9|1953.6|26
1608062330000|2020-12-15 19:58:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|23
1608062340000|2020-12-15 19:59:00|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|218
1608062350000|2020-12-15 19:59:10|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1953.9|1953.6|12
1608062360000|2020-12-15 19:59:20|1954.2|1953.9|1953.8|1953.5|1954.2|1953.9|1953.6|1953.3|60
1608062370000|2020-12-15 19:59:30|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|61
1608062380000|2020-12-15 19:59:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|10
1608062390000|2020-12-15 19:59:50|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|45
1608062400000|2020-12-15 20:00:00|1953.8|1953.5|1953.8|1953.5|1954|1953.7|1953.6|1953.3|51
1608062410000|2020-12-15 20:00:10|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.3|1953|45
1608062420000|2020-12-15 20:00:20|1953.6|1953.3|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|23
1608062430000|2020-12-15 20:00:30|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|40
1608062440000|2020-12-15 20:00:40|1954|1953.7|1954.3|1954|1954.3|1954|1954|1953.7|14
1608062450000|2020-12-15 20:00:50|1954.4|1954.1|1954.9|1954.6|1955|1954.7|1954.4|1954.1|99
1608062460000|2020-12-15 20:01:00|1954.8|1954.5|1954.7|1954.4|1955|1954.7|1954.7|1954.4|32
1608062470000|2020-12-15 20:01:10|1954.9|1954.6|1955|1954.7|1955.1|1954.8|1954.8|1954.5|59
1608062480000|2020-12-15 20:01:20|1955.1|1954.8|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|31
1608062490000|2020-12-15 20:01:30|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|29
1608062500000|2020-12-15 20:01:40|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|33
1608062510000|2020-12-15 20:01:50|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.6|1954.3|10
1608062520000|2020-12-15 20:02:00|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|67
1608062530000|2020-12-15 20:02:10|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.7|1954.4|13
1608062540000|2020-12-15 20:02:20|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|11
1608062550000|2020-12-15 20:02:30|1954.8|1954.5|1955.1|1954.8|1955.1|1954.8|1954.8|1954.5|62
1608062560000|2020-12-15 20:02:40|1955|1954.7|1955.3|1955|1955.3|1955|1955|1954.7|17
1608062570000|2020-12-15 20:02:50|1955.2|1954.9|1955|1954.7|1955.2|1954.9|1955|1954.7|24
1608062580000|2020-12-15 20:03:00|1954.9|1954.6|1954.8|1954.5|1955.1|1954.8|1954.5|1954.2|41
1608062590000|2020-12-15 20:03:10|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|16
1608062600000|2020-12-15 20:03:20|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|22
1608062610000|2020-12-15 20:03:30|1955.2|1954.9|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|67
1608062620000|2020-12-15 20:03:40|1955.4|1955.1|1955.4|1955.1|1955.5|1955.2|1955.2|1954.9|80
1608062630000|2020-12-15 20:03:50|1955.3|1955|1955.5|1955.2|1955.5|1955.2|1955.2|1954.9|33
1608062640000|2020-12-15 20:04:00|1955.3|1955|1955.3|1955|1955.4|1955.1|1955.2|1954.9|37
1608062650000|2020-12-15 20:04:10|1955.2|1954.9|1955|1954.7|1955.2|1954.9|1955|1954.7|49
1608062660000|2020-12-15 20:04:20|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|26
1608062670000|2020-12-15 20:04:30|1954.7|1954.4|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|26
1608062680000|2020-12-15 20:04:40|1954.8|1954.5|1954.4|1954.1|1954.8|1954.5|1954.3|1954|70
1608062690000|2020-12-15 20:04:50|1954.3|1954|1954.3|1954|1954.4|1954.1|1954.3|1954|26
1608062700000|2020-12-15 20:05:00|1954.4|1954.1|1954.6|1954.3|1954.7|1954.4|1954.3|1954|47
1608062710000|2020-12-15 20:05:10|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|12
1608062720000|2020-12-15 20:05:20|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.3|1954|19
1608062730000|2020-12-15 20:05:30|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|17
1608062740000|2020-12-15 20:05:40|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|11
1608062750000|2020-12-15 20:05:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|10
1608062760000|2020-12-15 20:06:00|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|46
1608062770000|2020-12-15 20:06:10|1954.7|1954.4|1955.1|1954.8|1955.1|1954.8|1954.7|1954.4|74
1608062780000|2020-12-15 20:06:20|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|42
1608062790000|2020-12-15 20:06:30|1955|1954.7|1955.1|1954.8|1955.2|1954.9|1955|1954.7|27
1608062800000|2020-12-15 20:06:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|25
1608062810000|2020-12-15 20:06:50|1955.1|1954.8|1955|1954.7|1955.3|1955|1955|1954.7|54
1608062820000|2020-12-15 20:07:00|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|74
1608062830000|2020-12-15 20:07:10|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.2|1954.9|32
1608062840000|2020-12-15 20:07:20|1955.4|1955.1|1955.3|1955|1955.5|1955.2|1955.3|1955|13
1608062850000|2020-12-15 20:07:30|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|49
1608062860000|2020-12-15 20:07:40|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|16
1608062870000|2020-12-15 20:07:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|25
1608062880000|2020-12-15 20:08:00|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|52
1608062890000|2020-12-15 20:08:10|1955.7|1955.4|1955.7|1955.4|1955.9|1955.6|1955.7|1955.4|41
1608062900000|2020-12-15 20:08:20|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|24
1608062910000|2020-12-15 20:08:30|1955.7|1955.4|1956.2|1955.9|1956.3|1956|1955.7|1955.4|71
1608062920000|2020-12-15 20:08:40|1956.1|1955.8|1956.1|1955.8|1956.3|1956|1956.1|1955.8|48
1608062930000|2020-12-15 20:08:50|1956.2|1955.9|1956.5|1956.2|1956.5|1956.2|1956.2|1955.9|22
1608062940000|2020-12-15 20:09:00|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|59
1608062950000|2020-12-15 20:09:10|1956.6|1956.3|1956.6|1956.3|1956.7|1956.4|1956.5|1956.2|65
1608062960000|2020-12-15 20:09:20|1956.5|1956.2|1956.7|1956.4|1956.7|1956.4|1956.5|1956.2|91
1608062970000|2020-12-15 20:09:30|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.3|1956|631
1608062980000|2020-12-15 20:09:40|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.4|1956.1|58
1608062990000|2020-12-15 20:09:50|1956.3|1956|1955.6|1955.3|1956.4|1956.1|1955.2|1954.9|105
1608063000000|2020-12-15 20:10:00|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|61
1608063010000|2020-12-15 20:10:10|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|20
1608063020000|2020-12-15 20:10:20|1956.1|1955.8|1956.3|1956|1956.5|1956.2|1956.1|1955.8|22
1608063030000|2020-12-15 20:10:30|1956.4|1956.1|1955.8|1955.5|1956.4|1956.1|1955.8|1955.5|36
1608063040000|2020-12-15 20:10:40|1955.7|1955.4|1955.4|1955.1|1955.7|1955.4|1955.2|1954.9|28
1608063050000|2020-12-15 20:10:50|1955.3|1955|1954.9|1954.6|1955.4|1955.1|1954.8|1954.5|58
1608063060000|2020-12-15 20:11:00|1955|1954.7|1955.3|1955|1955.4|1955.1|1955|1954.7|34
1608063070000|2020-12-15 20:11:10|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.2|1954.9|286
1608063080000|2020-12-15 20:11:20|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|457
1608063090000|2020-12-15 20:11:30|1955|1954.7|1954.8|1954.5|1955.1|1954.8|1954.6|1954.3|54
1608063100000|2020-12-15 20:11:40|1954.6|1954.3|1954.5|1954.2|1954.8|1954.5|1954.5|1954.2|38
1608063110000|2020-12-15 20:11:50|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|30
1608063120000|2020-12-15 20:12:00|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1954.9|1954.6|23
1608063130000|2020-12-15 20:12:10|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|9
1608063140000|2020-12-15 20:12:20|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.9|1954.6|12
1608063150000|2020-12-15 20:12:30|1955.2|1954.9|1955.2|1954.9|1955.3|1955|1955.1|1954.8|18
1608063160000|2020-12-15 20:12:40|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|30
1608063170000|2020-12-15 20:12:50|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|30
1608063180000|2020-12-15 20:13:00|1955.5|1955.2|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|45
1608063190000|2020-12-15 20:13:10|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|4
1608063200000|2020-12-15 20:13:20|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|31
1608063210000|2020-12-15 20:13:30|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|24
1608063220000|2020-12-15 20:13:40|1955.8|1955.5|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|274
1608063230000|2020-12-15 20:13:50|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|27
1608063240000|2020-12-15 20:14:00|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|12
1608063250000|2020-12-15 20:14:10|1955.4|1955.1|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|35
1608063260000|2020-12-15 20:14:20|1955.7|1955.4|1955.6|1955.3|1956.1|1955.8|1955.6|1955.3|25
1608063270000|2020-12-15 20:14:30|1955.5|1955.2|1955.8|1955.5|1955.8|1955.5|1955.5|1955.2|12
1608063280000|2020-12-15 20:14:40|1955.9|1955.6|1955.9|1955.6|1956|1955.7|1955.8|1955.5|14
1608063290000|2020-12-15 20:14:50|1956.1|1955.8|1956|1955.7|1956.2|1955.9|1956|1955.7|14
1608063300000|2020-12-15 20:15:00|1956.2|1955.9|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|19
1608063310000|2020-12-15 20:15:10|1956|1955.7|1956|1955.7|1956|1955.7|1955.9|1955.6|11
1608063320000|2020-12-15 20:15:20|1956.2|1955.9|1956.3|1956|1956.4|1956.1|1956.2|1955.9|242
1608063330000|2020-12-15 20:15:30|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|13
1608063340000|2020-12-15 20:15:40|1956.3|1956|1956.4|1956.1|1956.5|1956.2|1956.3|1956|493
1608063350000|2020-12-15 20:15:50|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.6|1956.3|42
1608063360000|2020-12-15 20:16:00|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|10
1608063370000|2020-12-15 20:16:10|1956.4|1956.1|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|8
1608063380000|2020-12-15 20:16:20|1956.5|1956.2|1956.3|1956|1956.5|1956.2|1956.3|1956|21
1608063390000|2020-12-15 20:16:30|1956.2|1955.9|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|32
1608063400000|2020-12-15 20:16:40|1956.2|1955.9|1956.3|1956|1956.3|1956|1956.2|1955.9|265
1608063410000|2020-12-15 20:16:50|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.1|1955.8|31
1608063420000|2020-12-15 20:17:00|1956.2|1955.9|1955.9|1955.6|1956.2|1955.9|1955.8|1955.5|42
1608063430000|2020-12-15 20:17:10|1955.6|1955.3|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|31
1608063440000|2020-12-15 20:17:20|1955.6|1955.3|1955.8|1955.5|1955.8|1955.5|1955.6|1955.3|10
1608063450000|2020-12-15 20:17:30|1956|1955.7|1956|1955.7|1956|1955.7|1955.8|1955.5|18
1608063460000|2020-12-15 20:17:40|1956.1|1955.8|1956.1|1955.8|1956.3|1956|1956.1|1955.8|26
1608063470000|2020-12-15 20:17:50|1956|1955.7|1956|1955.7|1956.3|1956|1956|1955.7|31
1608063480000|2020-12-15 20:18:00|1956.1|1955.8|1956.1|1955.8|1956.2|1955.9|1956|1955.7|94
1608063490000|2020-12-15 20:18:10|1956.2|1955.9|1956.3|1956|1956.3|1956|1956|1955.7|33
1608063500000|2020-12-15 20:18:20|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956.1|1955.8|28
1608063510000|2020-12-15 20:18:30|1956.2|1955.9|1955.6|1955.3|1956.2|1955.9|1955.6|1955.3|56
1608063520000|2020-12-15 20:18:40|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|34
1608063530000|2020-12-15 20:18:50|1955.5|1955.2|1956|1955.7|1956.1|1955.8|1955.5|1955.2|32
1608063540000|2020-12-15 20:19:00|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|3
1608063550000|2020-12-15 20:19:10|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.6|1955.3|32
1608063560000|2020-12-15 20:19:20|1955.7|1955.4|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|44
1608063570000|2020-12-15 20:19:30|1955.5|1955.2|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|17
1608063580000|2020-12-15 20:19:40|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|14
1608063590000|2020-12-15 20:19:50|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.2|1954.9|36
1608063600000|2020-12-15 20:20:00|1955.1|1954.8|1955.1|1954.8|1955.4|1955.1|1955|1954.7|61
1608063610000|2020-12-15 20:20:10|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1954.8|1954.5|51
1608063620000|2020-12-15 20:20:20|1955.2|1954.9|1955|1954.7|1955.2|1954.9|1955|1954.7|22
1608063630000|2020-12-15 20:20:30|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|42
1608063640000|2020-12-15 20:20:40|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|39
1608063650000|2020-12-15 20:20:50|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|58
1608063660000|2020-12-15 20:21:00|1955|1954.7|1955.2|1954.9|1955.4|1955.1|1955|1954.7|15
1608063670000|2020-12-15 20:21:10|1955.1|1954.8|1955|1954.7|1955.2|1954.9|1954.9|1954.6|33
1608063680000|2020-12-15 20:21:20|1955.1|1954.8|1955.2|1954.9|1955.3|1955|1955.1|1954.8|15
1608063690000|2020-12-15 20:21:30|1955|1954.7|1955|1954.7|1955.1|1954.8|1955|1954.7|18
1608063700000|2020-12-15 20:21:40|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955|1954.7|23
1608063710000|2020-12-15 20:21:50|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|27
1608063720000|2020-12-15 20:22:00|1955.2|1954.9|1955.5|1955.2|1955.5|1955.2|1955.2|1954.9|26
1608063730000|2020-12-15 20:22:10|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.3|1955|36
1608063740000|2020-12-15 20:22:20|1955.6|1955.3|1955.5|1955.2|1955.6|1955.3|1955.5|1955.2|14
1608063750000|2020-12-15 20:22:30|1955.6|1955.3|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|23
1608063760000|2020-12-15 20:22:40|1955.7|1955.4|1955.9|1955.6|1956|1955.7|1955.7|1955.4|38
1608063770000|2020-12-15 20:22:50|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|144
1608063780000|2020-12-15 20:23:00|1955.7|1955.4|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|25
1608063790000|2020-12-15 20:23:10|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|57
1608063800000|2020-12-15 20:23:20|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|20
1608063810000|2020-12-15 20:23:30|1955.6|1955.3|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|34
1608063820000|2020-12-15 20:23:40|1955.5|1955.2|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|50
1608063830000|2020-12-15 20:23:50|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|31
1608063840000|2020-12-15 20:24:00|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|197
1608063850000|2020-12-15 20:24:10|||||||||632
1608063860000|2020-12-15 20:24:20|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.8|1955.5|36
1608063870000|2020-12-15 20:24:30|1955.9|1955.6|1955.9|1955.6|1956|1955.7|1955.9|1955.6|11
1608063880000|2020-12-15 20:24:40|1955.8|1955.5|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|20
1608063890000|2020-12-15 20:24:50|1956.3|1956|1956.2|1955.9|1956.3|1956|1956.2|1955.9|22
1608063900000|2020-12-15 20:25:00|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1955.8|1955.5|27
1608063910000|2020-12-15 20:25:10|1955.9|1955.6|1955.9|1955.6|1956|1955.7|1955.9|1955.6|14
1608063920000|2020-12-15 20:25:20|1955.8|1955.5|1955.7|1955.4|1955.9|1955.6|1955.6|1955.3|636
1608063930000|2020-12-15 20:25:30|1955.6|1955.3|1955.3|1955|1955.7|1955.4|1955.2|1954.9|43
1608063940000|2020-12-15 20:25:40|||||||||10
1608063950000|2020-12-15 20:25:50|1955.2|1954.9|1955.5|1955.2|1955.5|1955.2|1955.2|1954.9|15
1608063960000|2020-12-15 20:26:00|1955.6|1955.3|1955.5|1955.2|1955.7|1955.4|1955.4|1955.1|16
1608063970000|2020-12-15 20:26:10|1955.4|1955.1|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|23
1608063980000|2020-12-15 20:26:20|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|9
1608063990000|2020-12-15 20:26:30|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|21
1608064000000|2020-12-15 20:26:40|1955.6|1955.3|1955.7|1955.4|1955.8|1955.5|1955.6|1955.3|23
1608064010000|2020-12-15 20:26:50|1955.6|1955.3|1955.5|1955.2|1955.6|1955.3|1955.5|1955.2|31
1608064020000|2020-12-15 20:27:00|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|61
1608064030000|2020-12-15 20:27:10|1955.6|1955.3|1954.9|1954.6|1955.6|1955.3|1954.9|1954.6|49
1608064040000|2020-12-15 20:27:20|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|41
1608064050000|2020-12-15 20:27:30|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|38
1608064060000|2020-12-15 20:27:40|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.6|1954.3|22
1608064070000|2020-12-15 20:27:50|1954.5|1954.2|1954.6|1954.3|1954.8|1954.5|1954.5|1954.2|72
1608064080000|2020-12-15 20:28:00|1954.7|1954.4|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|82
1608064090000|2020-12-15 20:28:10|1954.3|1954|1954.2|1953.9|1954.5|1954.2|1954.1|1953.8|46
1608064100000|2020-12-15 20:28:20|1954.1|1953.8|1953.8|1953.5|1954.2|1953.9|1953.7|1953.4|49
1608064110000|2020-12-15 20:28:30|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.8|1953.5|52
1608064120000|2020-12-15 20:28:40|1953.9|1953.6|1953.7|1953.4|1954|1953.7|1953.7|1953.4|39
1608064130000|2020-12-15 20:28:50|1953.6|1953.3|1953.6|1953.3|1953.8|1953.5|1953.5|1953.2|33
1608064140000|2020-12-15 20:29:00|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|60
1608064150000|2020-12-15 20:29:10|1953.7|1953.4|1953.7|1953.4|1953.8|1953.5|1953.6|1953.3|29
1608064160000|2020-12-15 20:29:20|1953.6|1953.3|1953.1|1952.8|1953.8|1953.5|1953|1952.7|56
1608064170000|2020-12-15 20:29:30|1953|1952.7|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|44
1608064180000|2020-12-15 20:29:40|1953.2|1952.9|1953.6|1953.3|1953.6|1953.3|1953.2|1952.9|28
1608064190000|2020-12-15 20:29:50|1953.7|1953.4|1954|1953.7|1954.2|1953.9|1953.7|1953.4|84
1608064200000|2020-12-15 20:30:00|1953.9|1953.6|1953.4|1953.1|1954|1953.7|1953.4|1953.1|59
1608064210000|2020-12-15 20:30:10|1953.3|1953|1953.4|1953.1|1953.8|1953.5|1953.2|1952.9|54
1608064220000|2020-12-15 20:30:20|1953.3|1953|1952.8|1952.5|1953.3|1953|1952.8|1952.5|80
1608064230000|2020-12-15 20:30:30|1953|1952.7|1953|1952.7|1953|1952.7|1952.7|1952.4|44
1608064240000|2020-12-15 20:30:40|1953.3|1953|1953.2|1952.9|1953.4|1953.1|1953.1|1952.8|82
1608064250000|2020-12-15 20:30:50|1953.1|1952.8|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|66
1608064260000|2020-12-15 20:31:00|1953.2|1952.9|1952.9|1952.6|1953.3|1953|1952.9|1952.6|76
1608064270000|2020-12-15 20:31:10|1953.1|1952.8|1952.9|1952.6|1953.2|1952.9|1952.8|1952.5|25
1608064280000|2020-12-15 20:31:20|1952.8|1952.5|1952.7|1952.4|1953|1952.7|1952.7|1952.4|71
1608064290000|2020-12-15 20:31:30|1952.6|1952.3|1952.3|1952|1952.6|1952.3|1952.2|1951.9|61
1608064300000|2020-12-15 20:31:40|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|48
1608064310000|2020-12-15 20:31:50|1952.6|1952.3|1952.9|1952.6|1952.9|1952.6|1952.6|1952.3|46
1608064320000|2020-12-15 20:32:00|1953|1952.7|1953.5|1953.2|1953.5|1953.2|1952.9|1952.6|87
1608064330000|2020-12-15 20:32:10|1953.9|1953.6|1954.1|1953.8|1954.4|1954.1|1953.8|1953.5|294
1608064340000|2020-12-15 20:32:20|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1953.9|1953.6|28
1608064350000|2020-12-15 20:32:30|1953.9|1953.6|1954.3|1954|1954.3|1954|1953.9|1953.6|50
1608064360000|2020-12-15 20:32:40|1954.4|1954.1|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|31
1608064370000|2020-12-15 20:32:50|1954.2|1953.9|1953.7|1953.4|1954.2|1953.9|1953.7|1953.4|62
1608064380000|2020-12-15 20:33:00|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|39
1608064390000|2020-12-15 20:33:10|1953.9|1953.6|1953|1952.7|1953.9|1953.6|1952.9|1952.6|101
1608064400000|2020-12-15 20:33:20|1953.1|1952.8|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|43
1608064410000|2020-12-15 20:33:30|1952.7|1952.4|1953|1952.7|1953|1952.7|1952.4|1952.1|45
1608064420000|2020-12-15 20:33:40|1953.1|1952.8|1953.7|1953.4|1953.7|1953.4|1953.1|1952.8|38
1608064430000|2020-12-15 20:33:50|1953.6|1953.3|1953.8|1953.5|1953.9|1953.6|1953.5|1953.2|36
1608064440000|2020-12-15 20:34:00|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|66
1608064450000|2020-12-15 20:34:10|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|87
1608064460000|2020-12-15 20:34:20|1954.3|1954|1953.7|1953.4|1954.3|1954|1953.7|1953.4|33
1608064470000|2020-12-15 20:34:30|1953.8|1953.5|1954.3|1954|1954.3|1954|1953.8|1953.5|37
1608064480000|2020-12-15 20:34:40|1954.4|1954.1|1954|1953.7|1954.5|1954.2|1954|1953.7|43
1608064490000|2020-12-15 20:34:50|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1953.7|1953.4|29
1608064500000|2020-12-15 20:35:00|1954.1|1953.8|1953.6|1953.3|1954.1|1953.8|1953.6|1953.3|73
1608064510000|2020-12-15 20:35:10|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|22
1608064520000|2020-12-15 20:35:20|1953.8|1953.5|1954.2|1953.9|1954.3|1954|1953.8|1953.5|19
1608064530000|2020-12-15 20:35:30|1954.3|1954|1954.2|1953.9|1954.3|1954|1954|1953.7|23
1608064540000|2020-12-15 20:35:40|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|31
1608064550000|2020-12-15 20:35:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954|1953.7|41
1608064560000|2020-12-15 20:36:00|1954.2|1953.9|1954.6|1954.3|1954.6|1954.3|1954.2|1953.9|40
1608064570000|2020-12-15 20:36:10|1954.7|1954.4|1954.9|1954.6|1955|1954.7|1954.4|1954.1|99
1608064580000|2020-12-15 20:36:20|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|21
1608064590000|2020-12-15 20:36:30|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|80
1608064600000|2020-12-15 20:36:40|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.3|1954|60
1608064610000|2020-12-15 20:36:50|1955|1954.7|1955.4|1955.1|1955.5|1955.2|1954.9|1954.6|113
1608064620000|2020-12-15 20:37:00|1955.5|1955.2|1955.4|1955.1|1955.7|1955.4|1955.3|1955|76
1608064630000|2020-12-15 20:37:10|1955.5|1955.2|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|57
1608064640000|2020-12-15 20:37:20|1955.1|1954.8|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|36
1608064650000|2020-12-15 20:37:30|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|20
1608064660000|2020-12-15 20:37:40|1954.9|1954.6|1954.6|1954.3|1954.9|1954.6|1954.5|1954.2|30
1608064670000|2020-12-15 20:37:50|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|19
1608064680000|2020-12-15 20:38:00|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|37
1608064690000|2020-12-15 20:38:10|1954.5|1954.2|1955.2|1954.9|1955.8|1955.5|1954.5|1954.2|88
1608064700000|2020-12-15 20:38:20|1955.4|1955.1|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|15
1608064710000|2020-12-15 20:38:30|1955.8|1955.5|1955.4|1955.1|1955.9|1955.6|1955.4|1955.1|28
1608064720000|2020-12-15 20:38:40|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|90
1608064730000|2020-12-15 20:38:50|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.1|1954.8|33
1608064740000|2020-12-15 20:39:00|1955.1|1954.8|1955.3|1955|1955.3|1955|1954.9|1954.6|62
1608064750000|2020-12-15 20:39:10|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|83
1608064760000|2020-12-15 20:39:20|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.1|1954.8|26
1608064770000|2020-12-15 20:39:30|1955.4|1955.1|1955|1954.7|1955.4|1955.1|1955|1954.7|11
1608064780000|2020-12-15 20:39:40|1954.9|1954.6|1954.8|1954.5|1955|1954.7|1954.6|1954.3|87
1608064790000|2020-12-15 20:39:50|1954.7|1954.4|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|61
1608064800000|2020-12-15 20:40:00|1954.7|1954.4|1954.2|1953.9|1954.8|1954.5|1954.2|1953.9|62
1608064810000|2020-12-15 20:40:10|1954.3|1954|1954.1|1953.8|1954.5|1954.2|1954.1|1953.8|36
1608064820000|2020-12-15 20:40:20|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.7|1953.4|114
1608064830000|2020-12-15 20:40:30|1954.1|1953.8|1954.1|1953.8|1954.5|1954.2|1953.9|1953.6|50
1608064840000|2020-12-15 20:40:40|||||||||25
1608064850000|2020-12-15 20:40:50|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|64
1608064860000|2020-12-15 20:41:00|1954.1|1953.8|1954.6|1954.3|1954.9|1954.6|1954.1|1953.8|120
1608064870000|2020-12-15 20:41:10|1954.8|1954.5|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|96
1608064880000|2020-12-15 20:41:20|1954.8|1954.5|1954.5|1954.2|1954.9|1954.6|1954.5|1954.2|75
1608064890000|2020-12-15 20:41:30|1954.8|1954.5|1954.8|1954.5|1955|1954.7|1954.8|1954.5|57
1608064900000|2020-12-15 20:41:40|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|298
1608064910000|2020-12-15 20:41:50|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.6|1954.3|89
1608064920000|2020-12-15 20:42:00|1955|1954.7|1954.7|1954.4|1955.1|1954.8|1954.7|1954.4|132
1608064930000|2020-12-15 20:42:10|1954.6|1954.3|1954.6|1954.3|1954.8|1954.5|1954.5|1954.2|266
1608064940000|2020-12-15 20:42:20|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|47
1608064950000|2020-12-15 20:42:30|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|45
1608064960000|2020-12-15 20:42:40|1954.7|1954.4|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|79
1608064970000|2020-12-15 20:42:50|1954.6|1954.3|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|68
1608064980000|2020-12-15 20:43:00|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|56
1608064990000|2020-12-15 20:43:10|1954.5|1954.2|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|111
1608065000000|2020-12-15 20:43:20|1954.7|1954.4|1954.9|1954.6|1955|1954.7|1954.7|1954.4|51
1608065010000|2020-12-15 20:43:30|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|158
1608065020000|2020-12-15 20:43:40|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|74
1608065030000|2020-12-15 20:43:50|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955|1954.7|55
1608065040000|2020-12-15 20:44:00|1955.2|1954.9|1955.3|1955|1955.3|1955|1955|1954.7|55
1608065050000|2020-12-15 20:44:10|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|87
1608065060000|2020-12-15 20:44:20|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|91
1608065070000|2020-12-15 20:44:30|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.5|1955.2|185
1608065080000|2020-12-15 20:44:40|1955.5|1955.2|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|67
1608065090000|2020-12-15 20:44:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|66
1608065100000|2020-12-15 20:45:00|1955.4|1955.1|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|72
1608065110000|2020-12-15 20:45:10|1955.6|1955.3|1955.5|1955.2|1955.6|1955.3|1955.5|1955.2|61
1608065120000|2020-12-15 20:45:20|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.8|1955.5|283
1608065130000|2020-12-15 20:45:30|1956.2|1955.9|1956.2|1955.9|1956.3|1956|1956.1|1955.8|105
1608065140000|2020-12-15 20:45:40|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1956|1955.7|11
1608065150000|2020-12-15 20:45:50|1955.9|1955.6|1955.9|1955.6|1956.1|1955.8|1955.9|1955.6|25
1608065160000|2020-12-15 20:46:00|1955.8|1955.5|1955.5|1955.2|1955.8|1955.5|1955.2|1954.9|75
1608065170000|2020-12-15 20:46:10|1955.4|1955.1|1955.4|1955.1|1955.5|1955.2|1955.3|1955|31
1608065180000|2020-12-15 20:46:20|1955.3|1955|1955.5|1955.2|1955.5|1955.2|1955.2|1954.9|46
1608065190000|2020-12-15 20:46:30|1955.2|1954.9|1955.1|1954.8|1955.4|1955.1|1955.1|1954.8|57
1608065200000|2020-12-15 20:46:40|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|12
1608065210000|2020-12-15 20:46:50|1955.2|1954.9|1955.3|1955|1955.4|1955.1|1955.2|1954.9|28
1608065220000|2020-12-15 20:47:00|1955.4|1955.1|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|47
1608065230000|2020-12-15 20:47:10|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.3|1955|243
1608065240000|2020-12-15 20:47:20|1955.5|1955.2|1955.8|1955.5|1955.8|1955.5|1955.5|1955.2|520
1608065250000|2020-12-15 20:47:30|1955.7|1955.4|1956.1|1955.8|1956.1|1955.8|1955.7|1955.4|99
1608065260000|2020-12-15 20:47:40|1956|1955.7|1956|1955.7|1956.2|1955.9|1956|1955.7|50
1608065270000|2020-12-15 20:47:50|1956.1|1955.8|1956.1|1955.8|1956.2|1955.9|1956|1955.7|116
1608065280000|2020-12-15 20:48:00|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|49
1608065290000|2020-12-15 20:48:10|1956.2|1955.9|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|100
1608065300000|2020-12-15 20:48:20|1956|1955.7|1956.2|1955.9|1956.2|1955.9|1955.8|1955.5|86
1608065310000|2020-12-15 20:48:30|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|39
1608065320000|2020-12-15 20:48:40|1956.4|1956.1|1956.6|1956.3|1956.6|1956.3|1956.3|1956|62
1608065330000|2020-12-15 20:48:50|1956.7|1956.4|1956.5|1956.2|1956.7|1956.4|1956.4|1956.1|70
1608065340000|2020-12-15 20:49:00|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956|1955.7|83
1608065350000|2020-12-15 20:49:10|1956|1955.7|1956.6|1956.3|1956.6|1956.3|1956|1955.7|84
1608065360000|2020-12-15 20:49:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|355
1608065370000|2020-12-15 20:49:30|1956.6|1956.3|1956.6|1956.3|1956.7|1956.4|1956.6|1956.3|84
1608065380000|2020-12-15 20:49:40|1956.5|1956.2|1956.3|1956|1956.5|1956.2|1956.3|1956|55
1608065390000|2020-12-15 20:49:50|1956.4|1956.1|1955.9|1955.6|1956.5|1956.2|1955.9|1955.6|74
1608065400000|2020-12-15 20:50:00|1955.8|1955.5|1956.5|1956.2|1956.6|1956.3|1955.8|1955.5|220
1608065410000|2020-12-15 20:50:10|1956.4|1956.1|1956.1|1955.8|1956.5|1956.2|1956|1955.7|150
1608065420000|2020-12-15 20:50:20|1955.8|1955.5|1955.9|1955.6|1956.1|1955.8|1955.7|1955.4|62
1608065430000|2020-12-15 20:50:30|1955.8|1955.5|1955.7|1955.4|1956.1|1955.8|1955.7|1955.4|90
1608065440000|2020-12-15 20:50:40|1955.6|1955.3|1955|1954.7|1955.6|1955.3|1955|1954.7|95
1608065450000|2020-12-15 20:50:50|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1954.7|1954.4|89
1608065460000|2020-12-15 20:51:00|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.6|1954.3|78
1608065470000|2020-12-15 20:51:10|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|79
1608065480000|2020-12-15 20:51:20|1955|1954.7|1954.9|1954.6|1955.1|1954.8|1954.8|1954.5|244
1608065490000|2020-12-15 20:51:30|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1954.7|1954.4|70
1608065500000|2020-12-15 20:51:40|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1954.9|1954.6|48
1608065510000|2020-12-15 20:51:50|1955|1954.7|1954.9|1954.6|1955.2|1954.9|1954.8|1954.5|54
1608065520000|2020-12-15 20:52:00|1955|1954.7|1955.1|1954.8|1955.2|1954.9|1954.9|1954.6|197
1608065530000|2020-12-15 20:52:10|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.5|1954.2|126
1608065540000|2020-12-15 20:52:20|1954.6|1954.3|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|89
1608065550000|2020-12-15 20:52:30|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|110
1608065560000|2020-12-15 20:52:40|1954.4|1954.1|1955|1954.7|1955|1954.7|1954.4|1954.1|88
1608065570000|2020-12-15 20:52:50|1954.9|1954.6|1955.3|1955|1955.5|1955.2|1954.9|1954.6|78
1608065580000|2020-12-15 20:53:00|1955.5|1955.2|1955.7|1955.4|1955.8|1955.5|1955.5|1955.2|293
1608065590000|2020-12-15 20:53:10|1955.9|1955.6|1955.9|1955.6|1956|1955.7|1955.8|1955.5|59
1608065600000|2020-12-15 20:53:20|1956.1|1955.8|1956.3|1956|1956.3|1956|1956|1955.7|56
1608065610000|2020-12-15 20:53:30|1956.4|1956.1|1956.5|1956.2|1956.6|1956.3|1956.3|1956|159
1608065620000|2020-12-15 20:53:40|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|62
1608065630000|2020-12-15 20:53:50|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|90
1608065640000|2020-12-15 20:54:00|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|80
1608065650000|2020-12-15 20:54:10|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.2|1955.9|405
1608065660000|2020-12-15 20:54:20|1956.4|1956.1|1956.4|1956.1|1956.6|1956.3|1956.3|1956|76
1608065670000|2020-12-15 20:54:30|1956.5|1956.2|1956.4|1956.1|1956.6|1956.3|1956.2|1955.9|214
1608065680000|2020-12-15 20:54:40|1956.3|1956|1956.6|1956.3|1956.6|1956.3|1956.3|1956|155
1608065690000|2020-12-15 20:54:50|1956.7|1956.4|1957.2|1956.9|1957.2|1956.9|1956.7|1956.4|238
1608065700000|2020-12-15 20:55:00|1957.3|1957|1957.5|1957.2|1957.5|1957.2|1957.2|1956.9|351
1608065710000|2020-12-15 20:55:10|1957.6|1957.3|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|318
1608065720000|2020-12-15 20:55:20|1957.5|1957.2|1957.3|1957|1957.6|1957.3|1957.3|1957|195
1608065730000|2020-12-15 20:55:30|1957.4|1957.1|1957.6|1957.3|1957.6|1957.3|1957.3|1957|237
1608065740000|2020-12-15 20:55:40|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.6|1957.3|219
1608065750000|2020-12-15 20:55:50|1957.7|1957.4|1958|1957.7|1958|1957.7|1957.7|1957.4|232
1608065760000|2020-12-15 20:56:00|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1957.6|1957.3|880
1608065770000|2020-12-15 20:56:10|1958.1|1957.8|1958.2|1957.9|1958.3|1958|1958|1957.7|318
1608065780000|2020-12-15 20:56:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.1|1957.8|141
1608065790000|2020-12-15 20:56:30|1958.4|1958.1|1958.9|1958.6|1959|1958.7|1958.4|1958.1|322
1608065800000|2020-12-15 20:56:40|1958.8|1958.5|1958.9|1958.6|1959|1958.7|1958.8|1958.5|414
1608065810000|2020-12-15 20:56:50|1958.8|1958.5|1959|1958.7|1959.1|1958.8|1958.7|1958.4|260
1608065820000|2020-12-15 20:57:00|1959.1|1958.8|1959.1|1958.8|1959.2|1958.9|1958.8|1958.5|197
1608065830000|2020-12-15 20:57:10|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1958.5|1958.2|437
1608065840000|2020-12-15 20:57:20|1959.1|1958.8|1959.3|1959|1959.3|1959|1959.1|1958.8|319
1608065850000|2020-12-15 20:57:30|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|240
1608065860000|2020-12-15 20:57:40|1959.6|1959.3|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|221
1608065870000|2020-12-15 20:57:50|1959.5|1959.2|1959.8|1959.5|1959.8|1959.5|1959.5|1959.2|321
1608065880000|2020-12-15 20:58:00|1959.7|1959.4|1958.9|1958.6|1959.8|1959.5|1958.9|1958.6|495
1608065890000|2020-12-15 20:58:10|1958.8|1958.5|1959.4|1959.1|1959.5|1959.2|1958.8|1958.5|220
1608065900000|2020-12-15 20:58:20|1959.5|1959.2|1959|1958.7|1959.5|1959.2|1959|1958.7|277
1608065910000|2020-12-15 20:58:30|1959.1|1958.8|1959|1958.7|1959.2|1958.9|1958.8|1958.5|352
1608065920000|2020-12-15 20:58:40|1959.1|1958.8|1959.2|1958.9|1959.3|1959|1959|1958.7|378
1608065930000|2020-12-15 20:58:50|1959.3|1959|1959.5|1959.2|1959.6|1959.3|1959.2|1958.9|333
1608065940000|2020-12-15 20:59:00|1959.4|1959.1|1959.2|1958.9|1959.4|1959.1|1959.1|1958.8|401
1608065950000|2020-12-15 20:59:10|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1958.8|1958.5|329
1608065960000|2020-12-15 20:59:20|1959.1|1958.8|1959.4|1959.1|1959.5|1959.2|1959.1|1958.8|325
1608065970000|2020-12-15 20:59:30|1959.5|1959.2|1959.8|1959.5|1959.9|1959.6|1959.5|1959.2|1554
1608065980000|2020-12-15 20:59:40|1960|1959.7|1960.1|1959.8|1960.3|1960|1959.7|1959.4|1522
1608065990000|2020-12-15 20:59:50|1960|1959.7|1961.5|1961.2|1961.5|1961.2|1960|1959.7|3021
1608066000000|2020-12-15 21:00:00|1961.4|1961.1|1961.4|1961.1|1962.8|1962.5|1961.1|1960.8|1834
1608066010000|2020-12-15 21:00:10|1961.5|1961.2|1960.7|1960.4|1961.5|1961.2|1960.5|1960.2|397
1608066020000|2020-12-15 21:00:20|1960.9|1960.6|1961|1960.7|1961.1|1960.8|1960.6|1960.3|288
1608066030000|2020-12-15 21:00:30|1961.1|1960.8|1960.7|1960.4|1961.2|1960.9|1960.7|1960.4|206
1608066040000|2020-12-15 21:00:40|1960.6|1960.3|1960.8|1960.5|1960.9|1960.6|1960.4|1960.1|177
1608066050000|2020-12-15 21:00:50|1960.9|1960.6|1960.5|1960.2|1960.9|1960.6|1960.4|1960.1|279
1608066060000|2020-12-15 21:01:00|1960.6|1960.3|1960.7|1960.4|1960.8|1960.5|1960.2|1959.9|131
1608066070000|2020-12-15 21:01:10|1960.6|1960.3|1959.9|1959.6|1960.8|1960.5|1959.8|1959.5|137
1608066080000|2020-12-15 21:01:20|1960|1959.7|1960.5|1960.2|1960.6|1960.3|1960|1959.7|88
1608066090000|2020-12-15 21:01:30|1960.6|1960.3|1960.5|1960.2|1960.7|1960.4|1960.4|1960.1|276
1608066100000|2020-12-15 21:01:40|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|234
1608066110000|2020-12-15 21:01:50|1960.4|1960.1|1960.3|1960|1960.5|1960.2|1960.3|1960|59
1608066120000|2020-12-15 21:02:00|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1959.8|1959.5|123
1608066130000|2020-12-15 21:02:10|1960.1|1959.8|1959.9|1959.6|1960.1|1959.8|1959.9|1959.6|28
1608066140000|2020-12-15 21:02:20|1959.8|1959.5|1959.8|1959.5|1960|1959.7|1959.8|1959.5|57
1608066150000|2020-12-15 21:02:30|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1959.7|1959.4|174
1608066160000|2020-12-15 21:02:40|1960|1959.7|1960|1959.7|1960.2|1959.9|1960|1959.7|95
1608066170000|2020-12-15 21:02:50|1959.9|1959.6|1960.1|1959.8|1960.1|1959.8|1959.8|1959.5|127
1608066180000|2020-12-15 21:03:00|1960.3|1960|1960|1959.7|1960.3|1960|1959.9|1959.6|111
1608066190000|2020-12-15 21:03:10|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960|1959.7|27
1608066200000|2020-12-15 21:03:20|1960|1959.7|1959.9|1959.6|1960.1|1959.8|1959.9|1959.6|12
1608066210000|2020-12-15 21:03:30|1960|1959.7|1960|1959.7|1960|1959.7|1959.8|1959.5|24
1608066220000|2020-12-15 21:03:40|1960.1|1959.8|1959.8|1959.5|1960.2|1959.9|1959.7|1959.4|61
1608066230000|2020-12-15 21:03:50|1959.7|1959.4|1959.8|1959.5|1959.8|1959.5|1959.7|1959.4|58
1608066240000|2020-12-15 21:04:00|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|48
1608066250000|2020-12-15 21:04:10|1959.5|1959.2|1959.5|1959.2|1959.7|1959.4|1959.5|1959.2|128
1608066260000|2020-12-15 21:04:20|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|47
1608066270000|2020-12-15 21:04:30|1959.6|1959.3|1959.7|1959.4|1959.7|1959.4|1959.6|1959.3|24
1608066280000|2020-12-15 21:04:40|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|41
1608066290000|2020-12-15 21:04:50|1959.9|1959.6|1959.9|1959.6|1960.2|1959.9|1959.8|1959.5|161
1608066300000|2020-12-15 21:05:00|1960.1|1959.8|1960.4|1960.1|1960.5|1960.2|1960|1959.7|122
1608066310000|2020-12-15 21:05:10|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|39
1608066320000|2020-12-15 21:05:20|1960.5|1960.2|1959.9|1959.6|1960.5|1960.2|1959.9|1959.6|77
1608066330000|2020-12-15 21:05:30|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1959.9|1959.6|229
1608066340000|2020-12-15 21:05:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|55
1608066350000|2020-12-15 21:05:50|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.9|1959.6|62
1608066360000|2020-12-15 21:06:00|1960|1959.7|1960|1959.7|1960|1959.7|1959.9|1959.6|131
1608066370000|2020-12-15 21:06:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|8
1608066380000|2020-12-15 21:06:20|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1960|1959.7|22
1608066390000|2020-12-15 21:06:30|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1959.9|1959.6|34
1608066400000|2020-12-15 21:06:40|1960|1959.7|1960.3|1960|1960.3|1960|1960|1959.7|20
1608066410000|2020-12-15 21:06:50|1960.2|1959.9|1960.1|1959.8|1960.3|1960|1960.1|1959.8|29
1608066420000|2020-12-15 21:07:00|1960.2|1959.9|1960|1959.7|1960.2|1959.9|1960|1959.7|127
1608066430000|2020-12-15 21:07:10|||||||||19
1608066440000|2020-12-15 21:07:20|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|193
1608066450000|2020-12-15 21:07:30|1959.7|1959.4|1959.5|1959.2|1959.8|1959.5|1959.5|1959.2|45
1608066460000|2020-12-15 21:07:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.3|1959|47
1608066470000|2020-12-15 21:07:50|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|10
1608066480000|2020-12-15 21:08:00|1959.5|1959.2|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|19
1608066490000|2020-12-15 21:08:10|1959.5|1959.2|1959.9|1959.6|1959.9|1959.6|1959.5|1959.2|117
1608066500000|2020-12-15 21:08:20|1959.8|1959.5|1959.6|1959.3|1959.8|1959.5|1959.6|1959.3|50
1608066510000|2020-12-15 21:08:30|1959.7|1959.4|1959.5|1959.2|1959.7|1959.4|1959.5|1959.2|79
1608066520000|2020-12-15 21:08:40|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|23
1608066540000|2020-12-15 21:09:00|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|62
1608066550000|2020-12-15 21:09:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|4
1608066560000|2020-12-15 21:09:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|40
1608066570000|2020-12-15 21:09:30|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.6|1959.3|55
1608066580000|2020-12-15 21:09:40|1960.1|1959.8|1960|1959.7|1960.2|1959.9|1960|1959.7|74
1608066590000|2020-12-15 21:09:50|1960.1|1959.8|1959.8|1959.5|1960.1|1959.8|1959.8|1959.5|90
1608066600000|2020-12-15 21:10:00|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|28
1608066610000|2020-12-15 21:10:10|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|23
1608066620000|2020-12-15 21:10:20|1959.7|1959.4|1959.5|1959.2|1959.7|1959.4|1959.4|1959.1|118
1608066630000|2020-12-15 21:10:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.3|1959|19
1608066640000|2020-12-15 21:10:40|1959.3|1959|1959.5|1959.2|1959.5|1959.2|1959.3|1959|30
1608066650000|2020-12-15 21:10:50|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.7|1959.4|76
1608066660000|2020-12-15 21:11:00|1959.9|1959.6|1960.5|1960.2|1960.5|1960.2|1959.9|1959.6|48
1608066670000|2020-12-15 21:11:10|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|11
1608066680000|2020-12-15 21:11:20|1960.2|1959.9|1960.4|1960.1|1960.5|1960.2|1960.2|1959.9|22
1608066690000|2020-12-15 21:11:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|21
1608066700000|2020-12-15 21:11:40|1960.4|1960.1|1960.6|1960.3|1960.6|1960.3|1960.4|1960.1|19
1608066710000|2020-12-15 21:11:50|1960.5|1960.2|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|41
1608066720000|2020-12-15 21:12:00|1960.8|1960.5|1961.2|1960.9|1961.2|1960.9|1960.8|1960.5|48
1608066730000|2020-12-15 21:12:10|1961.1|1960.8|1961.2|1960.9|1961.3|1961|1961.1|1960.8|35
1608066740000|2020-12-15 21:12:20|1961.3|1961|1961.4|1961.1|1961.5|1961.2|1961.3|1961|55
1608066750000|2020-12-15 21:12:30|1961.3|1961|1960.9|1960.6|1961.3|1961|1960.8|1960.5|76
1608066760000|2020-12-15 21:12:40|1960.7|1960.4|1960.5|1960.2|1960.8|1960.5|1960.5|1960.2|47
1608066770000|2020-12-15 21:12:50|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.5|1960.2|8
1608066780000|2020-12-15 21:13:00|1960.5|1960.2|1960.1|1959.8|1960.5|1960.2|1959.9|1959.6|110
1608066790000|2020-12-15 21:13:10|1959.9|1959.6|1959.7|1959.4|1959.9|1959.6|1959.7|1959.4|44
1608066800000|2020-12-15 21:13:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|16
1608066810000|2020-12-15 21:13:30|1959.7|1959.4|1959.3|1959|1959.8|1959.5|1959.3|1959|61
1608066820000|2020-12-15 21:13:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|3
1608066830000|2020-12-15 21:13:50|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|15
1608066840000|2020-12-15 21:14:00|1959.6|1959.3|1960|1959.7|1960|1959.7|1959.4|1959.1|90
1608066850000|2020-12-15 21:14:10|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.7|1959.4|32
1608066860000|2020-12-15 21:14:20|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.8|1959.5|42
1608066870000|2020-12-15 21:14:30|1959.7|1959.4|1960|1959.7|1960.1|1959.8|1959.7|1959.4|35
1608066880000|2020-12-15 21:14:40|1959.7|1959.4|1960.3|1960|1960.3|1960|1959.5|1959.2|25
1608066890000|2020-12-15 21:14:50|1960.1|1959.8|1960.5|1959.7|1960.6|1960|1960|1959.7|23
1608066900000|2020-12-15 21:15:00|||||||||9
1608066980000|2020-12-15 21:16:20|1960.6|1959.8|1960.6|1959.8|1960.6|1959.8|1960.6|1959.8|0
1608067020000|2020-12-15 21:17:00|1960.4|1959.6|1960.4|1959.6|1960.5|1959.7|1960.4|1959.6|0
1608067070000|2020-12-15 21:17:50|1960.3|1959.5|1960.4|1959.6|1960.4|1959.6|1960.3|1959.5|0
1608067090000|2020-12-15 21:18:10|1960.3|1959.5|1960.2|1959.4|1960.3|1959.5|1960.2|1959.4|0
1608067110000|2020-12-15 21:18:30|1960.1|1959.3|1960.2|1959.4|1960.2|1959.4|1960.1|1959.3|0
1608067120000|2020-12-15 21:18:40|1960.1|1959.3|1960.2|1959.4|1960.2|1959.4|1960.1|1959.3|0
1608067130000|2020-12-15 21:18:50|1959.8|1959|1959.8|1959|1959.8|1959|1959.8|1959|0
1608067160000|2020-12-15 21:19:20|1959.9|1959.1|1959.5|1958.7|1959.9|1959.1|1959.5|1958.7|0
1608067170000|2020-12-15 21:19:30|1959.4|1958.6|1959.5|1958.7|1959.5|1958.7|1959.4|1958.6|0
1608067200000|2020-12-15 21:20:00|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|0
1608067210000|2020-12-15 21:20:10|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|0
1608067240000|2020-12-15 21:20:40|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|0
1608067250000|2020-12-15 21:20:50|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|0
1608067260000|2020-12-15 21:21:00|1959.5|1958.7|1959.4|1958.6|1959.5|1958.7|1959.4|1958.6|0
1608067420000|2020-12-15 21:23:40|1959.3|1958.5|1959.4|1958.6|1959.4|1958.6|1959.3|1958.5|0
1608067440000|2020-12-15 21:24:00|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|0
1608067450000|2020-12-15 21:24:10|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|1959.4|1958.6|0
1608067460000|2020-12-15 21:24:20|1959.3|1958.5|1959.4|1958.6|1959.4|1958.6|1959.3|1958.5|0
1608067470000|2020-12-15 21:24:30|1959.3|1958.5|1959.4|1958.6|1959.4|1958.6|1959.3|1958.5|0
1608067800000|2020-12-15 21:30:00|1960.4|1960.1|1960.8|1960.5|1961|1960.7|1960.3|1960|42
1608067810000|2020-12-15 21:30:10|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|37
1608067820000|2020-12-15 21:30:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.3|1960|9
1608067830000|2020-12-15 21:30:30|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|3
1608067840000|2020-12-15 21:30:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|31
1608067850000|2020-12-15 21:30:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608067860000|2020-12-15 21:31:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|10
1608067870000|2020-12-15 21:31:10|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1961|1960.7|114
1608067880000|2020-12-15 21:31:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|3
1608067890000|2020-12-15 21:31:30|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|5
1608067900000|2020-12-15 21:31:40|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|16
1608067910000|2020-12-15 21:31:50|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961|1960.7|22
1608067920000|2020-12-15 21:32:00|||||||||7
1608067930000|2020-12-15 21:32:10|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|8
1608067940000|2020-12-15 21:32:20|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|18
1608067950000|2020-12-15 21:32:30|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|4
1608067960000|2020-12-15 21:32:40|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|13
1608067970000|2020-12-15 21:32:50|1961.2|1960.9|1961.5|1961.2|1961.5|1961.2|1961.2|1960.9|20
1608067980000|2020-12-15 21:33:00|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|4
1608067990000|2020-12-15 21:33:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|5
1608068000000|2020-12-15 21:33:20|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|7
1608068010000|2020-12-15 21:33:30|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|6
1608068020000|2020-12-15 21:33:40|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608068030000|2020-12-15 21:33:50|1962|1961.7|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|10
1608068040000|2020-12-15 21:34:00|1961.8|1961.5|1959.8|1959.5|1961.8|1961.5|1959.8|1959.5|199
1608068050000|2020-12-15 21:34:10|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.8|1959.5|10
1608068060000|2020-12-15 21:34:20|1960|1959.7|1960.2|1959.9|1960.2|1959.9|1960|1959.7|13
1608068070000|2020-12-15 21:34:30|1960.3|1960|1960.1|1959.8|1960.3|1960|1960.1|1959.8|16
1608068090000|2020-12-15 21:34:50|1960.4|1960.1|1960.8|1960.5|1960.8|1960.5|1960.4|1960.1|5
1608068100000|2020-12-15 21:35:00|||||||||3
1608068110000|2020-12-15 21:35:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608068120000|2020-12-15 21:35:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608068130000|2020-12-15 21:35:30|1960.8|1960.5|1961.2|1960.9|1961.2|1960.9|1960.8|1960.5|7
1608068140000|2020-12-15 21:35:40|1961|1960.7|1961.2|1960.9|1961.2|1960.9|1961|1960.7|3
1608068160000|2020-12-15 21:36:00|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|3
1608068170000|2020-12-15 21:36:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608068180000|2020-12-15 21:36:20|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.3|1961|3
1608068190000|2020-12-15 21:36:30|||||||||143
1608068200000|2020-12-15 21:36:40|1961.7|1961.4|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|3
1608068210000|2020-12-15 21:36:50|1962.1|1961.8|1962|1961.7|1962.1|1961.8|1962|1961.7|20
1608068220000|2020-12-15 21:37:00|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|5
1608068230000|2020-12-15 21:37:10|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|2
1608068240000|2020-12-15 21:37:20|||||||||3
1608068250000|2020-12-15 21:37:30|||||||||6
1608068260000|2020-12-15 21:37:40|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.9|1961.6|5
1608068270000|2020-12-15 21:37:50|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|3
1608068280000|2020-12-15 21:38:00|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608068290000|2020-12-15 21:38:10|1961.7|1961.4|1961.3|1961|1961.7|1961.4|1961.3|1961|20
1608068300000|2020-12-15 21:38:20|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|3
1608068320000|2020-12-15 21:38:40|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|7
1608068330000|2020-12-15 21:38:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|3
1608068340000|2020-12-15 21:39:00|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1961|1960.7|6
1608068350000|2020-12-15 21:39:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1608068360000|2020-12-15 21:39:20|1960.7|1960.4|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|8
1608068380000|2020-12-15 21:39:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|5
1608068390000|2020-12-15 21:39:50|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|20
1608068400000|2020-12-15 21:40:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608068410000|2020-12-15 21:40:10|||||||||5
1608068420000|2020-12-15 21:40:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608068430000|2020-12-15 21:40:30|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.9|1960.6|4
1608068460000|2020-12-15 21:41:00|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|7
1608068470000|2020-12-15 21:41:10|||||||||1
1608068480000|2020-12-15 21:41:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|5
1608068490000|2020-12-15 21:41:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608068500000|2020-12-15 21:41:40|||||||||1
1608068520000|2020-12-15 21:42:00|||||||||1
1608068530000|2020-12-15 21:42:10|||||||||2
1608068540000|2020-12-15 21:42:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608068570000|2020-12-15 21:42:50|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|16
1608068580000|2020-12-15 21:43:00|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|3
1608068600000|2020-12-15 21:43:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|5
1608068610000|2020-12-15 21:43:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608068620000|2020-12-15 21:43:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608068640000|2020-12-15 21:44:00|||||||||1
1608068650000|2020-12-15 21:44:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608068660000|2020-12-15 21:44:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|5
1608068690000|2020-12-15 21:44:50|||||||||2
1608068700000|2020-12-15 21:45:00|||||||||1
1608068710000|2020-12-15 21:45:10|||||||||19
1608068740000|2020-12-15 21:45:40|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|4
1608068760000|2020-12-15 21:46:00|||||||||8
1608068770000|2020-12-15 21:46:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608068780000|2020-12-15 21:46:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|4
1608068790000|2020-12-15 21:46:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608068800000|2020-12-15 21:46:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608068810000|2020-12-15 21:46:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|6
1608068820000|2020-12-15 21:47:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|4
1608068830000|2020-12-15 21:47:10|||||||||1
1608068860000|2020-12-15 21:47:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|5
1608068870000|2020-12-15 21:47:50|||||||||2
1608068900000|2020-12-15 21:48:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|6
1608068920000|2020-12-15 21:48:40|||||||||3
1608068940000|2020-12-15 21:49:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|44
1608068950000|2020-12-15 21:49:10|||||||||1
1608068960000|2020-12-15 21:49:20|||||||||17
1608068970000|2020-12-15 21:49:30|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.9|1960.6|10
1608068980000|2020-12-15 21:49:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|5
1608068990000|2020-12-15 21:49:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608069000000|2020-12-15 21:50:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|7
1608069010000|2020-12-15 21:50:10|||||||||1
1608069020000|2020-12-15 21:50:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608069030000|2020-12-15 21:50:30|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608069040000|2020-12-15 21:50:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608069050000|2020-12-15 21:50:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608069060000|2020-12-15 21:51:00|||||||||1
1608069070000|2020-12-15 21:51:10|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608069090000|2020-12-15 21:51:30|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608069100000|2020-12-15 21:51:40|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|5
1608069110000|2020-12-15 21:51:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608069120000|2020-12-15 21:52:00|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608069130000|2020-12-15 21:52:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608069140000|2020-12-15 21:52:20|||||||||17
1608069150000|2020-12-15 21:52:30|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608069160000|2020-12-15 21:52:40|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|11
1608069170000|2020-12-15 21:52:50|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608069180000|2020-12-15 21:53:00|||||||||2
1608069190000|2020-12-15 21:53:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|7
1608069200000|2020-12-15 21:53:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608069210000|2020-12-15 21:53:30|||||||||3
1608069220000|2020-12-15 21:53:40|||||||||1
1608069230000|2020-12-15 21:53:50|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.6|1961.3|3
1608069240000|2020-12-15 21:54:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608069250000|2020-12-15 21:54:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608069260000|2020-12-15 21:54:20|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|5
1608069270000|2020-12-15 21:54:30|1961.7|1961.4|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|6
1608069280000|2020-12-15 21:54:40|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|2
1608069290000|2020-12-15 21:54:50|||||||||1
1608069300000|2020-12-15 21:55:00|1961.3|1961|1961|1960.7|1961.3|1961|1960.9|1960.6|9
1608069320000|2020-12-15 21:55:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|4
1608069330000|2020-12-15 21:55:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|4
1608069340000|2020-12-15 21:55:40|1960.8|1960.5|1960.5|1960.2|1960.8|1960.5|1960.5|1960.2|18
1608069350000|2020-12-15 21:55:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608069360000|2020-12-15 21:56:00|1960.8|1960.5|1960.7|1960.4|1960.9|1960.6|1960.7|1960.4|6
1608069380000|2020-12-15 21:56:20|1960.8|1960.5|1960.7|1960.4|1961.1|1960.8|1960.7|1960.4|32
1608069400000|2020-12-15 21:56:40|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|6
1608069410000|2020-12-15 21:56:50|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|19
1608069430000|2020-12-15 21:57:10|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|13
1608069460000|2020-12-15 21:57:40|||||||||4
1608069470000|2020-12-15 21:57:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608069480000|2020-12-15 21:58:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|9
1608069520000|2020-12-15 21:58:40|||||||||1
1608069540000|2020-12-15 21:59:00|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|5
1608069570000|2020-12-15 21:59:30|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|64
1608069580000|2020-12-15 21:59:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|12
1608069590000|2020-12-15 21:59:50|1961.1|1960.8|1961.4|1960.6|1961.4|1960.8|1961.1|1960.4|2
1608069630000|2020-12-15 22:00:30|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|0
1608069650000|2020-12-15 22:00:50|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|0
1608069800000|2020-12-15 22:03:20|1961.3|1960.5|1961.3|1960.5|1961.3|1960.5|1961.3|1960.5|0
1608069810000|2020-12-15 22:03:30|1961.2|1960.4|1961.2|1960.4|1961.2|1960.4|1961.2|1960.4|0
1608069870000|2020-12-15 22:04:30|1961.3|1960.5|1961.3|1960.5|1961.4|1960.6|1961.3|1960.5|0
1608069880000|2020-12-15 22:04:40|1961.4|1960.6|1961.3|1960.5|1961.4|1960.6|1961.3|1960.5|0
1608069920000|2020-12-15 22:05:20|1961.4|1960.6|1961.5|1960.7|1961.5|1960.7|1961.4|1960.6|0
1608069930000|2020-12-15 22:05:30|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|0
1608069940000|2020-12-15 22:05:40|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|0
1608069950000|2020-12-15 22:05:50|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|1961.4|1960.6|0
1608069970000|2020-12-15 22:06:10|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|0
1608069990000|2020-12-15 22:06:30|1961.6|1960.8|1961.6|1960.8|1961.6|1960.8|1961.6|1960.8|0
1608070060000|2020-12-15 22:07:40|1961.5|1960.7|1961.6|1960.8|1961.6|1960.8|1961.5|1960.7|0
1608070070000|2020-12-15 22:07:50|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|1961.5|1960.7|0
1608070100000|2020-12-15 22:08:20|1961.6|1960.8|1961.5|1960.7|1961.7|1960.9|1961.5|1960.7|0
1608070270000|2020-12-15 22:11:10|1961.6|1960.8|1961.6|1960.8|1961.6|1960.8|1961.6|1960.8|0
1608070290000|2020-12-15 22:11:30|1961.5|1960.7|1961.6|1960.8|1961.6|1960.8|1961.4|1960.6|0
1608070330000|2020-12-15 22:12:10|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608070360000|2020-12-15 22:12:40|1961.8|1961|1961.9|1961.1|1961.9|1961.1|1961.7|1960.9|0
1608070370000|2020-12-15 22:12:50|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608070380000|2020-12-15 22:13:00|1962.1|1961.3|1962.3|1961.5|1962.3|1961.5|1962.1|1961.3|0
1608070420000|2020-12-15 22:13:40|1962.2|1961.4|1962.3|1961.5|1962.3|1961.5|1961.9|1961.1|0
1608070430000|2020-12-15 22:13:50|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|0
1608070450000|2020-12-15 22:14:10|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608070460000|2020-12-15 22:14:20|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608070470000|2020-12-15 22:14:30|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608070490000|2020-12-15 22:14:50|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608070500000|2020-12-15 22:15:00|1961.9|1961.1|1962|1961.2|1962|1961.2|1961.9|1961.1|0
1608070510000|2020-12-15 22:15:10|1961.9|1961.1|1962|1961.2|1962|1961.2|1961.9|1961.1|0
1608070520000|2020-12-15 22:15:20|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|0
1608070530000|2020-12-15 22:15:30|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608070560000|2020-12-15 22:16:00|1962.1|1961.3|1962|1961.2|1962.1|1961.3|1962|1961.2|0
1608070590000|2020-12-15 22:16:30|1962.2|1961.4|1962|1961.2|1962.2|1961.4|1962|1961.2|0
1608070610000|2020-12-15 22:16:50|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|0
1608070620000|2020-12-15 22:17:00|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|0
1608070640000|2020-12-15 22:17:20|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|0
1608070700000|2020-12-15 22:18:20|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608070710000|2020-12-15 22:18:30|1962.1|1961.3|1962.2|1961.4|1962.2|1961.4|1962.1|1961.3|0
1608070740000|2020-12-15 22:19:00|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|0
1608070750000|2020-12-15 22:19:10|1962.2|1961.4|1962.1|1961.3|1962.2|1961.4|1962.1|1961.3|0
1608070760000|2020-12-15 22:19:20|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608070880000|2020-12-15 22:21:20|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608070960000|2020-12-15 22:22:40|1961.8|1961|1961.9|1961.1|1961.9|1961.1|1961.8|1961|0
1608071090000|2020-12-15 22:24:50|1962|1961.2|1962.2|1961.4|1962.2|1961.4|1962|1961.2|0
1608071110000|2020-12-15 22:25:10|1962.1|1961.3|1962.2|1961.4|1962.2|1961.4|1962.1|1961.3|0
1608071130000|2020-12-15 22:25:30|1962|1961.2|1962.2|1961.4|1962.2|1961.4|1962|1961.2|0
1608071140000|2020-12-15 22:25:40|1962.3|1961.5|1962.2|1961.4|1962.3|1961.5|1962.2|1961.4|0
1608071190000|2020-12-15 22:26:30|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|0
1608071210000|2020-12-15 22:26:50|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|0
1608071280000|2020-12-15 22:28:00|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608071310000|2020-12-15 22:28:30|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608071380000|2020-12-15 22:29:40|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608071480000|2020-12-15 22:31:20|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608071690000|2020-12-15 22:34:50|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608071710000|2020-12-15 22:35:10|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608071790000|2020-12-15 22:36:30|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608071870000|2020-12-15 22:37:50|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608071880000|2020-12-15 22:38:00|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608071890000|2020-12-15 22:38:10|1961.8|1961|1961.9|1961.1|1961.9|1961.1|1961.8|1961|0
1608071900000|2020-12-15 22:38:20|1962|1961.2|1961.9|1961.1|1962|1961.2|1961.9|1961.1|0
1608071940000|2020-12-15 22:39:00|1962|1961.2|1961.9|1961.1|1962|1961.2|1961.9|1961.1|0
1608071960000|2020-12-15 22:39:20|1962|1961.2|1961.9|1961.1|1962|1961.2|1961.9|1961.1|0
1608071970000|2020-12-15 22:39:30|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608072180000|2020-12-15 22:43:00|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|1961.7|1960.9|0
1608072500000|2020-12-15 22:48:20|1961.8|1961|1961.9|1961.1|1961.9|1961.1|1961.8|1961|0
1608072510000|2020-12-15 22:48:30|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608072530000|2020-12-15 22:48:50|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608072540000|2020-12-15 22:49:00|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608072730000|2020-12-15 22:52:10|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608072740000|2020-12-15 22:52:20|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608072750000|2020-12-15 22:52:30|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608072790000|2020-12-15 22:53:10|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608072860000|2020-12-15 22:54:20|1961.9|1961.1|1962|1961.2|1962|1961.2|1961.9|1961.1|0
1608072890000|2020-12-15 22:54:50|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608072930000|2020-12-15 22:55:30|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608072950000|2020-12-15 22:55:50|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608073030000|2020-12-15 22:57:10|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608073040000|2020-12-15 22:57:20|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608073060000|2020-12-15 22:57:40|1961.8|1961|1961.8|1961|1961.8|1961|1961.8|1961|0
1608073080000|2020-12-15 22:58:00|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|1961.9|1961.1|0
1608073120000|2020-12-15 22:58:40|1962|1961.2|1962|1961.2|1962|1961.2|1962|1961.2|0
1608073130000|2020-12-15 22:58:50|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|1962.1|1961.3|0
1608073200000|2020-12-15 23:00:00|1961.7|1961.4|1962.1|1961.8|1963|1962.7|1961.7|1961.4|12
1608073210000|2020-12-15 23:00:10|1962|1961.7|1961.6|1961.3|1962.2|1961.9|1961.6|1961.3|9
1608073220000|2020-12-15 23:00:20|1961.4|1961.1|1962.2|1961.9|1962.3|1962|1961.4|1961.1|26
1608073230000|2020-12-15 23:00:30|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|4
1608073240000|2020-12-15 23:00:40|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.6|1962.3|3
1608073250000|2020-12-15 23:00:50|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1
1608073260000|2020-12-15 23:01:00|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.2|1961.9|2
1608073270000|2020-12-15 23:01:10|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|2
1608073280000|2020-12-15 23:01:20|1961.8|1961.5|1962|1961.7|1962|1961.7|1961.8|1961.5|3
1608073300000|2020-12-15 23:01:40|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608073330000|2020-12-15 23:02:10|1962.1|1961.8|1962.3|1962|1962.3|1962|1962.1|1961.8|2
1608073340000|2020-12-15 23:02:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608073350000|2020-12-15 23:02:30|||||||||1
1608073360000|2020-12-15 23:02:40|||||||||3
1608073370000|2020-12-15 23:02:50|1961.9|1961.6|1961.9|1961.6|1962|1961.7|1961.9|1961.6|5
1608073380000|2020-12-15 23:03:00|||||||||1
1608073390000|2020-12-15 23:03:10|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|2
1608073400000|2020-12-15 23:03:20|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608073420000|2020-12-15 23:03:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|2
1608073480000|2020-12-15 23:04:40|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|14
1608073490000|2020-12-15 23:04:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608073500000|2020-12-15 23:05:00|1961.6|1961.3|1961.8|1961.5|1961.9|1961.6|1961.6|1961.3|8
1608073510000|2020-12-15 23:05:10|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|10
1608073520000|2020-12-15 23:05:20|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|6
1608073540000|2020-12-15 23:05:40|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|4
1608073550000|2020-12-15 23:05:50|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962.1|1961.8|5
1608073560000|2020-12-15 23:06:00|||||||||3
1608073570000|2020-12-15 23:06:10|||||||||4
1608073580000|2020-12-15 23:06:20|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|4
1608073610000|2020-12-15 23:06:50|1962.1|1961.8|1962.3|1962|1962.3|1962|1962.1|1961.8|4
1608073630000|2020-12-15 23:07:10|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608073650000|2020-12-15 23:07:30|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608073680000|2020-12-15 23:08:00|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.5|1961.2|4
1608073690000|2020-12-15 23:08:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608073720000|2020-12-15 23:08:40|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608073770000|2020-12-15 23:09:30|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|8
1608073790000|2020-12-15 23:09:50|1961.5|1961.2|1961.7|1961.4|1961.8|1961.5|1961.5|1961.2|53
1608073820000|2020-12-15 23:10:20|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|18
1608073940000|2020-12-15 23:12:20|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|3
1608073980000|2020-12-15 23:13:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608073990000|2020-12-15 23:13:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|3
1608074040000|2020-12-15 23:14:00|||||||||2
1608074160000|2020-12-15 23:16:00|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.8|1961.5|6
1608074180000|2020-12-15 23:16:20|1961.9|1961.6|1962.4|1962.1|1962.4|1962.1|1961.9|1961.6|14
1608074190000|2020-12-15 23:16:30|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608074220000|2020-12-15 23:17:00|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608074230000|2020-12-15 23:17:10|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608074330000|2020-12-15 23:18:50|1962.3|1962|1961.8|1961.5|1962.4|1962.1|1961.8|1961.5|7
1608074360000|2020-12-15 23:19:20|||||||||19
1608074390000|2020-12-15 23:19:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|3
1608074400000|2020-12-15 23:20:00|||||||||1
1608074410000|2020-12-15 23:20:10|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|5
1608074530000|2020-12-15 23:22:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608074550000|2020-12-15 23:22:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608074620000|2020-12-15 23:23:40|1960.7|1960.4|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|38
1608074630000|2020-12-15 23:23:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608074650000|2020-12-15 23:24:10|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.7|1960.4|16
1608074660000|2020-12-15 23:24:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608074690000|2020-12-15 23:24:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608074700000|2020-12-15 23:25:00|||||||||11
1608074710000|2020-12-15 23:25:10|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|2
1608074750000|2020-12-15 23:25:50|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|28
1608074760000|2020-12-15 23:26:00|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|20
1608074770000|2020-12-15 23:26:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608074780000|2020-12-15 23:26:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608074790000|2020-12-15 23:26:30|||||||||1
1608074820000|2020-12-15 23:27:00|1960.6|1960.3|1960.2|1959.9|1960.6|1960.3|1960.2|1959.9|3
1608074830000|2020-12-15 23:27:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|3
1608074840000|2020-12-15 23:27:20|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|7
1608074860000|2020-12-15 23:27:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608074910000|2020-12-15 23:28:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|3
1608074920000|2020-12-15 23:28:40|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608074930000|2020-12-15 23:28:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|3
1608074960000|2020-12-15 23:29:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608074980000|2020-12-15 23:29:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608075010000|2020-12-15 23:30:10|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|6
1608075040000|2020-12-15 23:30:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608075050000|2020-12-15 23:30:50|||||||||1
1608075110000|2020-12-15 23:31:50|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|5
1608075120000|2020-12-15 23:32:00|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|4
1608075140000|2020-12-15 23:32:20|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|3
1608075150000|2020-12-15 23:32:30|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|4
1608075160000|2020-12-15 23:32:40|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|5
1608075200000|2020-12-15 23:33:20|||||||||1
1608075230000|2020-12-15 23:33:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608075270000|2020-12-15 23:34:30|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608075280000|2020-12-15 23:34:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608075290000|2020-12-15 23:34:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|12
1608075300000|2020-12-15 23:35:00|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.3|1961|17
1608075310000|2020-12-15 23:35:10|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|4
1608075330000|2020-12-15 23:35:30|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|7
1608075370000|2020-12-15 23:36:10|||||||||1
1608075410000|2020-12-15 23:36:50|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|4
1608075420000|2020-12-15 23:37:00|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608075430000|2020-12-15 23:37:10|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|3
1608075460000|2020-12-15 23:37:40|||||||||5
1608075470000|2020-12-15 23:37:50|1961.1|1960.8|1960.7|1960.4|1961.1|1960.8|1960.7|1960.4|16
1608075500000|2020-12-15 23:38:20|||||||||1
1608075520000|2020-12-15 23:38:40|||||||||7
1608075530000|2020-12-15 23:38:50|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|2
1608075570000|2020-12-15 23:39:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|12
1608075580000|2020-12-15 23:39:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608075660000|2020-12-15 23:41:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608075690000|2020-12-15 23:41:30|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|4
1608075710000|2020-12-15 23:41:50|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608075740000|2020-12-15 23:42:20|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|5
1608075880000|2020-12-15 23:44:40|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|8
1608075890000|2020-12-15 23:44:50|1960.3|1960|1960.1|1959.8|1960.3|1960|1960.1|1959.8|7
1608075910000|2020-12-15 23:45:10|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|7
1608075940000|2020-12-15 23:45:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|3
1608076030000|2020-12-15 23:47:10|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|3
1608076180000|2020-12-15 23:49:40|1960.9|1960.6|1961.3|1961|1961.3|1961|1960.9|1960.6|11
1608076230000|2020-12-15 23:50:30|1961.6|1961.3|1961.7|1961.4|1961.7|1961.4|1961.6|1961.3|7
1608076240000|2020-12-15 23:50:40|||||||||2
1608076250000|2020-12-15 23:50:50|||||||||1
1608076260000|2020-12-15 23:51:00|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.8|1961.5|10
1608076270000|2020-12-15 23:51:10|1962.1|1961.8|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|4
1608076280000|2020-12-15 23:51:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|3
1608076300000|2020-12-15 23:51:40|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608076330000|2020-12-15 23:52:10|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608076340000|2020-12-15 23:52:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|2
1608076350000|2020-12-15 23:52:30|||||||||1
1608076380000|2020-12-15 23:53:00|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608076390000|2020-12-15 23:53:10|||||||||1
1608076400000|2020-12-15 23:53:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608076410000|2020-12-15 23:53:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608076420000|2020-12-15 23:53:40|1962|1961.7|1961.7|1961.4|1962|1961.7|1961.7|1961.4|2
1608076430000|2020-12-15 23:53:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|15
1608076440000|2020-12-15 23:54:00|1961.4|1961.1|1961.6|1961.3|1961.6|1961.3|1961.4|1961.1|13
1608076480000|2020-12-15 23:54:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|2
1608076490000|2020-12-15 23:54:50|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608076500000|2020-12-15 23:55:00|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608076510000|2020-12-15 23:55:10|||||||||1
1608076520000|2020-12-15 23:55:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608076530000|2020-12-15 23:55:30|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|2
1608076540000|2020-12-15 23:55:40|1961.9|1961.6|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|4
1608076560000|2020-12-15 23:56:00|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608076590000|2020-12-15 23:56:30|||||||||3
1608076620000|2020-12-15 23:57:00|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|12
1608076650000|2020-12-15 23:57:30|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608076660000|2020-12-15 23:57:40|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608076700000|2020-12-15 23:58:20|||||||||2
1608076750000|2020-12-15 23:59:10|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|6
1608076770000|2020-12-15 23:59:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608076790000|2020-12-15 23:59:50|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|4
1608076800000|2020-12-16 00:00:00|1961.8|1961.5|1962.1|1961.8|1962.1|1961.8|1961.8|1961.5|9
1608076810000|2020-12-16 00:00:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|8
1608076820000|2020-12-16 00:00:20|1962.5|1962.2|1962.4|1962.1|1962.5|1962.2|1962.4|1962.1|8
1608076830000|2020-12-16 00:00:30|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|6
1608076840000|2020-12-16 00:00:40|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608076860000|2020-12-16 00:01:00|1962.1|1961.8|1962.3|1962|1962.3|1962|1962.1|1961.8|3
1608076870000|2020-12-16 00:01:10|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608076890000|2020-12-16 00:01:30|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|1
1608076900000|2020-12-16 00:01:40|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608076920000|2020-12-16 00:02:00|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608076940000|2020-12-16 00:02:20|1962.5|1962.2|1962.9|1962.6|1962.9|1962.6|1962.5|1962.2|29
1608076960000|2020-12-16 00:02:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|2
1608076980000|2020-12-16 00:03:00|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|2
1608076990000|2020-12-16 00:03:10|1962.5|1962.2|1962.4|1962.1|1962.5|1962.2|1962.3|1962|15
1608077000000|2020-12-16 00:03:20|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|1
1608077010000|2020-12-16 00:03:30|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|2
1608077020000|2020-12-16 00:03:40|1962.1|1961.8|1962|1961.7|1962.1|1961.8|1962|1961.7|2
1608077040000|2020-12-16 00:04:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.4|1961.1|5
1608077050000|2020-12-16 00:04:10|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608077100000|2020-12-16 00:05:00|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608077110000|2020-12-16 00:05:10|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608077120000|2020-12-16 00:05:20|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961.2|1960.9|4
1608077140000|2020-12-16 00:05:40|||||||||1
1608077150000|2020-12-16 00:05:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|2
1608077170000|2020-12-16 00:06:10|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608077180000|2020-12-16 00:06:20|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608077190000|2020-12-16 00:06:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608077200000|2020-12-16 00:06:40|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|2
1608077210000|2020-12-16 00:06:50|||||||||1
1608077220000|2020-12-16 00:07:00|1960.8|1960.5|1961.2|1960.9|1961.2|1960.9|1960.8|1960.5|8
1608077230000|2020-12-16 00:07:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608077260000|2020-12-16 00:07:40|||||||||1
1608077290000|2020-12-16 00:08:10|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|3
1608077340000|2020-12-16 00:09:00|||||||||1
1608077350000|2020-12-16 00:09:10|1960.8|1960.5|1960.5|1960.2|1960.8|1960.5|1960.5|1960.2|5
1608077360000|2020-12-16 00:09:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608077370000|2020-12-16 00:09:30|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608077400000|2020-12-16 00:10:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608077410000|2020-12-16 00:10:10|1960.5|1960.2|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|4
1608077470000|2020-12-16 00:11:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608077490000|2020-12-16 00:11:30|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|5
1608077550000|2020-12-16 00:12:30|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|6
1608077560000|2020-12-16 00:12:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608077570000|2020-12-16 00:12:50|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|3
1608077580000|2020-12-16 00:13:00|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|4
1608077610000|2020-12-16 00:13:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608077620000|2020-12-16 00:13:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608077640000|2020-12-16 00:14:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608077650000|2020-12-16 00:14:10|||||||||1
1608077700000|2020-12-16 00:15:00|||||||||1
1608077720000|2020-12-16 00:15:20|||||||||2
1608077740000|2020-12-16 00:15:40|||||||||2
1608077760000|2020-12-16 00:16:00|1960.2|1959.9|1960.5|1960.2|1960.5|1960.2|1960.2|1959.9|3
1608077770000|2020-12-16 00:16:10|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608077790000|2020-12-16 00:16:30|||||||||2
1608077800000|2020-12-16 00:16:40|||||||||2
1608077810000|2020-12-16 00:16:50|||||||||4
1608077840000|2020-12-16 00:17:20|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|2
1608077870000|2020-12-16 00:17:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608077920000|2020-12-16 00:18:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608077950000|2020-12-16 00:19:10|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|3
1608077960000|2020-12-16 00:19:20|1960.1|1959.8|1960.3|1960|1960.3|1960|1960.1|1959.8|4
1608077970000|2020-12-16 00:19:30|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1960|1959.7|8
1608077980000|2020-12-16 00:19:40|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|2
1608078000000|2020-12-16 00:20:00|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.8|1959.5|4
1608078010000|2020-12-16 00:20:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608078030000|2020-12-16 00:20:30|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|5
1608078040000|2020-12-16 00:20:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608078060000|2020-12-16 00:21:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608078100000|2020-12-16 00:21:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608078180000|2020-12-16 00:23:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608078310000|2020-12-16 00:25:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|2
1608078410000|2020-12-16 00:26:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608078470000|2020-12-16 00:27:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608078480000|2020-12-16 00:28:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608078490000|2020-12-16 00:28:10|1960.3|1960|1960.1|1959.8|1960.3|1960|1960.1|1959.8|5
1608078510000|2020-12-16 00:28:30|||||||||1
1608078520000|2020-12-16 00:28:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608078530000|2020-12-16 00:28:50|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608078550000|2020-12-16 00:29:10|1959.8|1959.5|1959.4|1959.1|1959.8|1959.5|1959.4|1959.1|7
1608078560000|2020-12-16 00:29:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|3
1608078570000|2020-12-16 00:29:30|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|3
1608078580000|2020-12-16 00:29:40|1959.4|1959.1|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|4
1608078590000|2020-12-16 00:29:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|5
1608078600000|2020-12-16 00:30:00|1959.2|1958.9|1958.9|1958.6|1959.2|1958.9|1958.9|1958.6|8
1608078610000|2020-12-16 00:30:10|1958.8|1958.5|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|17
1608078620000|2020-12-16 00:30:20|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1959|1958.7|5
1608078640000|2020-12-16 00:30:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1608078680000|2020-12-16 00:31:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608078690000|2020-12-16 00:31:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608078700000|2020-12-16 00:31:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|6
1608078720000|2020-12-16 00:32:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608078750000|2020-12-16 00:32:30|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|3
1608078780000|2020-12-16 00:33:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608078790000|2020-12-16 00:33:10|||||||||3
1608078810000|2020-12-16 00:33:30|||||||||1
1608078830000|2020-12-16 00:33:50|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1959|1958.7|2
1608078840000|2020-12-16 00:34:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608078850000|2020-12-16 00:34:10|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|7
1608078860000|2020-12-16 00:34:20|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.6|1958.3|13
1608078870000|2020-12-16 00:34:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608078880000|2020-12-16 00:34:40|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|5
1608078890000|2020-12-16 00:34:50|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|6
1608078900000|2020-12-16 00:35:00|1958.5|1958.2|1958.4|1958.1|1958.7|1958.4|1958.4|1958.1|8
1608078910000|2020-12-16 00:35:10|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|2
1608078920000|2020-12-16 00:35:20|||||||||1
1608078970000|2020-12-16 00:36:10|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|4
1608078980000|2020-12-16 00:36:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608079050000|2020-12-16 00:37:30|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|3
1608079060000|2020-12-16 00:37:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608079070000|2020-12-16 00:37:50|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608079080000|2020-12-16 00:38:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608079090000|2020-12-16 00:38:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608079100000|2020-12-16 00:38:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|5
1608079110000|2020-12-16 00:38:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958|1957.7|10
1608079120000|2020-12-16 00:38:40|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|4
1608079130000|2020-12-16 00:38:50|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|3
1608079140000|2020-12-16 00:39:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1608079150000|2020-12-16 00:39:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608079190000|2020-12-16 00:39:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|3
1608079210000|2020-12-16 00:40:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608079220000|2020-12-16 00:40:20|||||||||1
1608079260000|2020-12-16 00:41:00|1958|1957.7|1957.6|1957.3|1958|1957.7|1957.6|1957.3|73
1608079270000|2020-12-16 00:41:10|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|19
1608079280000|2020-12-16 00:41:20|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|6
1608079290000|2020-12-16 00:41:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608079300000|2020-12-16 00:41:40|1957.6|1957.3|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|23
1608079320000|2020-12-16 00:42:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608079330000|2020-12-16 00:42:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|15
1608079340000|2020-12-16 00:42:20|||||||||1
1608079350000|2020-12-16 00:42:30|||||||||1
1608079360000|2020-12-16 00:42:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1608079390000|2020-12-16 00:43:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|3
1608079400000|2020-12-16 00:43:20|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|7
1608079450000|2020-12-16 00:44:10|1957.4|1957.1|1957.6|1957.3|1957.6|1957.3|1957.4|1957.1|3
1608079480000|2020-12-16 00:44:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608079510000|2020-12-16 00:45:10|||||||||1
1608079560000|2020-12-16 00:46:00|1957.5|1957.2|1957.7|1957.4|1957.8|1957.5|1957.4|1957.1|6
1608079570000|2020-12-16 00:46:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608079590000|2020-12-16 00:46:30|||||||||2
1608079620000|2020-12-16 00:47:00|||||||||1
1608079700000|2020-12-16 00:48:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1608079710000|2020-12-16 00:48:30|||||||||1
1608079720000|2020-12-16 00:48:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608079730000|2020-12-16 00:48:50|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|3
1608079750000|2020-12-16 00:49:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608079760000|2020-12-16 00:49:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608079780000|2020-12-16 00:49:40|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.3|1957|10
1608079790000|2020-12-16 00:49:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608079800000|2020-12-16 00:50:00|||||||||1
1608079820000|2020-12-16 00:50:20|1957.3|1957|1956.6|1956.3|1957.3|1957|1956.6|1956.3|44
1608079830000|2020-12-16 00:50:30|||||||||1
1608079840000|2020-12-16 00:50:40|1956.5|1956.2|1956.9|1956.6|1956.9|1956.6|1956.5|1956.2|4
1608079850000|2020-12-16 00:50:50|1957.1|1956.8|1957.4|1957.1|1957.4|1957.1|1957.1|1956.8|12
1608079860000|2020-12-16 00:51:00|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608079870000|2020-12-16 00:51:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1608079890000|2020-12-16 00:51:30|1957.8|1957.5|1958.2|1957.9|1958.2|1957.9|1957.8|1957.5|16
1608079900000|2020-12-16 00:51:40|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|4
1608079910000|2020-12-16 00:51:50|1957.9|1957.6|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|7
1608079920000|2020-12-16 00:52:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608079930000|2020-12-16 00:52:10|1957.6|1957.3|1957.5|1957.2|1957.7|1957.4|1957.5|1957.2|9
1608079940000|2020-12-16 00:52:20|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.4|1957.1|6
1608079950000|2020-12-16 00:52:30|1957.3|1957|1957.8|1957.5|1957.8|1957.5|1957.3|1957|12
1608079960000|2020-12-16 00:52:40|1957.9|1957.6|1958.2|1957.9|1958.3|1958|1957.9|1957.6|9
1608079970000|2020-12-16 00:52:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608079980000|2020-12-16 00:53:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608079990000|2020-12-16 00:53:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608080010000|2020-12-16 00:53:30|1957.9|1957.6|1957.8|1957.5|1957.9|1957.6|1957.8|1957.5|5
1608080050000|2020-12-16 00:54:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608080080000|2020-12-16 00:54:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608080090000|2020-12-16 00:54:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608080100000|2020-12-16 00:55:00|||||||||1
1608080150000|2020-12-16 00:55:50|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.5|1957.2|7
1608080170000|2020-12-16 00:56:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1608080190000|2020-12-16 00:56:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608080280000|2020-12-16 00:58:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|4
1608080290000|2020-12-16 00:58:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|4
1608080330000|2020-12-16 00:58:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608080340000|2020-12-16 00:59:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608080360000|2020-12-16 00:59:20|||||||||1
1608080400000|2020-12-16 01:00:00|||||||||5
1608080410000|2020-12-16 01:00:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608080420000|2020-12-16 01:00:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608080430000|2020-12-16 01:00:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|3
1608080440000|2020-12-16 01:00:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1608080470000|2020-12-16 01:01:10|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|4
1608080480000|2020-12-16 01:01:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608080490000|2020-12-16 01:01:30|1957.9|1957.6|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|4
1608080510000|2020-12-16 01:01:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608080520000|2020-12-16 01:02:00|||||||||2
1608080560000|2020-12-16 01:02:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608080610000|2020-12-16 01:03:30|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1958|1957.7|4
1608080630000|2020-12-16 01:03:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608080650000|2020-12-16 01:04:10|1958.1|1957.8|1958.3|1958|1958.3|1958|1958.1|1957.8|3
1608080660000|2020-12-16 01:04:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1608080670000|2020-12-16 01:04:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608080680000|2020-12-16 01:04:40|||||||||2
1608080700000|2020-12-16 01:05:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608080710000|2020-12-16 01:05:10|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608080760000|2020-12-16 01:06:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608080780000|2020-12-16 01:06:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608080810000|2020-12-16 01:06:50|||||||||7
1608080820000|2020-12-16 01:07:00|||||||||1
1608080840000|2020-12-16 01:07:20|||||||||1
1608080850000|2020-12-16 01:07:30|1958.1|1957.8|1958.2|1957.9|1958.2|1957.9|1958.1|1957.8|2
1608080860000|2020-12-16 01:07:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|3
1608080870000|2020-12-16 01:07:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1608080880000|2020-12-16 01:08:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|5
1608080910000|2020-12-16 01:08:30|1958.4|1958.1|1959.2|1958.9|1959.2|1958.9|1958.4|1958.1|32
1608080920000|2020-12-16 01:08:40|||||||||1
1608080930000|2020-12-16 01:08:50|1959.4|1959.1|1959|1958.7|1959.4|1959.1|1959|1958.7|7
1608080940000|2020-12-16 01:09:00|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|10
1608080950000|2020-12-16 01:09:10|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|4
1608080970000|2020-12-16 01:09:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608080990000|2020-12-16 01:09:50|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608081020000|2020-12-16 01:10:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608081030000|2020-12-16 01:10:30|||||||||2
1608081080000|2020-12-16 01:11:20|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|2
1608081090000|2020-12-16 01:11:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1608081120000|2020-12-16 01:12:00|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608081150000|2020-12-16 01:12:30|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608081160000|2020-12-16 01:12:40|||||||||1
1608081240000|2020-12-16 01:14:00|1959|1958.7|1959.3|1959|1959.3|1959|1958.9|1958.6|9
1608081280000|2020-12-16 01:14:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608081310000|2020-12-16 01:15:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608081330000|2020-12-16 01:15:30|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959|1958.7|3
1608081350000|2020-12-16 01:15:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608081370000|2020-12-16 01:16:10|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|2
1608081420000|2020-12-16 01:17:00|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608081470000|2020-12-16 01:17:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|3
1608081480000|2020-12-16 01:18:00|||||||||1
1608081490000|2020-12-16 01:18:10|1959.7|1959.4|1960.1|1959.8|1960.1|1959.8|1959.7|1959.4|17
1608081500000|2020-12-16 01:18:20|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608081520000|2020-12-16 01:18:40|||||||||1
1608081530000|2020-12-16 01:18:50|||||||||1
1608081580000|2020-12-16 01:19:40|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|4
1608081600000|2020-12-16 01:20:00|||||||||1
1608081630000|2020-12-16 01:20:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608081640000|2020-12-16 01:20:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608081650000|2020-12-16 01:20:50|||||||||1
1608081660000|2020-12-16 01:21:00|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|2
1608081670000|2020-12-16 01:21:10|1959.9|1959.6|1960.2|1959.9|1960.2|1959.9|1959.9|1959.6|55
1608081680000|2020-12-16 01:21:20|||||||||2
1608081710000|2020-12-16 01:21:50|||||||||2
1608081720000|2020-12-16 01:22:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608081730000|2020-12-16 01:22:10|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|12
1608081740000|2020-12-16 01:22:20|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|4
1608081760000|2020-12-16 01:22:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608081780000|2020-12-16 01:23:00|1960|1959.7|1959.7|1959.4|1960|1959.7|1959.7|1959.4|7
1608081820000|2020-12-16 01:23:40|||||||||1
1608081840000|2020-12-16 01:24:00|||||||||1
1608081880000|2020-12-16 01:24:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608081890000|2020-12-16 01:24:50|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|20
1608081900000|2020-12-16 01:25:00|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608081990000|2020-12-16 01:26:30|||||||||1
1608082030000|2020-12-16 01:27:10|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608082050000|2020-12-16 01:27:30|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608082060000|2020-12-16 01:27:40|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608082080000|2020-12-16 01:28:00|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1959.3|1959|4
1608082090000|2020-12-16 01:28:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|4
1608082100000|2020-12-16 01:28:20|||||||||1
1608082120000|2020-12-16 01:28:40|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|3
1608082140000|2020-12-16 01:29:00|||||||||1
1608082170000|2020-12-16 01:29:30|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608082200000|2020-12-16 01:30:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608082210000|2020-12-16 01:30:10|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|2
1608082220000|2020-12-16 01:30:20|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|2
1608082230000|2020-12-16 01:30:30|||||||||1
1608082320000|2020-12-16 01:32:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608082330000|2020-12-16 01:32:10|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|3
1608082340000|2020-12-16 01:32:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608082350000|2020-12-16 01:32:30|1958.3|1958|1957.8|1957.5|1958.3|1958|1957.8|1957.5|3
1608082360000|2020-12-16 01:32:40|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|6
1608082370000|2020-12-16 01:32:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|3
1608082380000|2020-12-16 01:33:00|||||||||3
1608082390000|2020-12-16 01:33:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608082400000|2020-12-16 01:33:20|||||||||1
1608082410000|2020-12-16 01:33:30|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|3
1608082430000|2020-12-16 01:33:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608082470000|2020-12-16 01:34:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608082480000|2020-12-16 01:34:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608082540000|2020-12-16 01:35:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608082680000|2020-12-16 01:38:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|9
1608082720000|2020-12-16 01:38:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608082800000|2020-12-16 01:40:00|||||||||1
1608082820000|2020-12-16 01:40:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608082850000|2020-12-16 01:40:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608082890000|2020-12-16 01:41:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608082940000|2020-12-16 01:42:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608083000000|2020-12-16 01:43:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608083070000|2020-12-16 01:44:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608083090000|2020-12-16 01:44:50|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|2
1608083130000|2020-12-16 01:45:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608083150000|2020-12-16 01:45:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608083160000|2020-12-16 01:46:00|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|4
1608083170000|2020-12-16 01:46:10|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|3
1608083230000|2020-12-16 01:47:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608083250000|2020-12-16 01:47:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608083280000|2020-12-16 01:48:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608083290000|2020-12-16 01:48:10|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608083300000|2020-12-16 01:48:20|||||||||4
1608083320000|2020-12-16 01:48:40|||||||||2
1608083330000|2020-12-16 01:48:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|11
1608083340000|2020-12-16 01:49:00|1958.5|1958.2|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|6
1608083370000|2020-12-16 01:49:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608083380000|2020-12-16 01:49:40|||||||||3
1608083390000|2020-12-16 01:49:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608083470000|2020-12-16 01:51:10|||||||||5
1608083480000|2020-12-16 01:51:20|||||||||1
1608083510000|2020-12-16 01:51:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608083530000|2020-12-16 01:52:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|4
1608083570000|2020-12-16 01:52:50|||||||||1
1608083580000|2020-12-16 01:53:00|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|8
1608083620000|2020-12-16 01:53:40|1958.1|1957.8|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|6
1608083630000|2020-12-16 01:53:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608083640000|2020-12-16 01:54:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|5
1608083650000|2020-12-16 01:54:10|||||||||1
1608083700000|2020-12-16 01:55:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608083710000|2020-12-16 01:55:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|5
1608083720000|2020-12-16 01:55:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|7
1608083730000|2020-12-16 01:55:30|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608083740000|2020-12-16 01:55:40|||||||||2
1608083820000|2020-12-16 01:57:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608083880000|2020-12-16 01:58:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608083920000|2020-12-16 01:58:40|||||||||1
1608083960000|2020-12-16 01:59:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|5
1608084000000|2020-12-16 02:00:00|||||||||2
1608084030000|2020-12-16 02:00:30|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608084050000|2020-12-16 02:00:50|||||||||1
1608084070000|2020-12-16 02:01:10|||||||||1
1608084090000|2020-12-16 02:01:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|4
1608084120000|2020-12-16 02:02:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608084150000|2020-12-16 02:02:30|1958.5|1958.2|1958.5|1958.2|1958.7|1958.4|1958.5|1958.2|41
1608084170000|2020-12-16 02:02:50|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|8
1608084190000|2020-12-16 02:03:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608084210000|2020-12-16 02:03:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|12
1608084230000|2020-12-16 02:03:50|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|2
1608084240000|2020-12-16 02:04:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608084340000|2020-12-16 02:05:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608084360000|2020-12-16 02:06:00|||||||||2
1608084380000|2020-12-16 02:06:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608084430000|2020-12-16 02:07:10|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608084460000|2020-12-16 02:07:40|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|3
1608084490000|2020-12-16 02:08:10|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1608084510000|2020-12-16 02:08:30|||||||||3
1608084540000|2020-12-16 02:09:00|||||||||1
1608084550000|2020-12-16 02:09:10|||||||||1
1608084640000|2020-12-16 02:10:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608084650000|2020-12-16 02:10:50|||||||||2
1608084670000|2020-12-16 02:11:10|||||||||1
1608084700000|2020-12-16 02:11:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608084830000|2020-12-16 02:13:50|1958.8|1958.5|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|4
1608084860000|2020-12-16 02:14:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608084880000|2020-12-16 02:14:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608084920000|2020-12-16 02:15:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608084950000|2020-12-16 02:15:50|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|2
1608085010000|2020-12-16 02:16:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|3
1608085060000|2020-12-16 02:17:40|||||||||1
1608085100000|2020-12-16 02:18:20|||||||||1
1608085130000|2020-12-16 02:18:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608085150000|2020-12-16 02:19:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608085160000|2020-12-16 02:19:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608085190000|2020-12-16 02:19:50|||||||||2
1608085220000|2020-12-16 02:20:20|||||||||2
1608085270000|2020-12-16 02:21:10|1959.7|1959.4|1960.3|1960|1960.4|1960.1|1959.7|1959.4|18
1608085280000|2020-12-16 02:21:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608085310000|2020-12-16 02:21:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|8
1608085340000|2020-12-16 02:22:20|||||||||1
1608085360000|2020-12-16 02:22:40|||||||||2
1608085370000|2020-12-16 02:22:50|1960.4|1960.1|1960.7|1960.4|1960.7|1960.4|1960.4|1960.1|3
1608085380000|2020-12-16 02:23:00|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.3|1960|7
1608085410000|2020-12-16 02:23:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608085440000|2020-12-16 02:24:00|1960.5|1960.2|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|15
1608085460000|2020-12-16 02:24:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608085480000|2020-12-16 02:24:40|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|8
1608085540000|2020-12-16 02:25:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|3
1608085590000|2020-12-16 02:26:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608085610000|2020-12-16 02:26:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608085710000|2020-12-16 02:28:30|||||||||1
1608085760000|2020-12-16 02:29:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608085800000|2020-12-16 02:30:00|||||||||2
1608085810000|2020-12-16 02:30:10|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608085850000|2020-12-16 02:30:50|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|16
1608085870000|2020-12-16 02:31:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|24
1608085880000|2020-12-16 02:31:20|||||||||2
1608085900000|2020-12-16 02:31:40|||||||||2
1608085910000|2020-12-16 02:31:50|||||||||1
1608085930000|2020-12-16 02:32:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608085970000|2020-12-16 02:32:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608085980000|2020-12-16 02:33:00|||||||||2
1608086090000|2020-12-16 02:34:50|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|6
1608086130000|2020-12-16 02:35:30|||||||||3
1608086150000|2020-12-16 02:35:50|||||||||1
1608086240000|2020-12-16 02:37:20|||||||||2
1608086260000|2020-12-16 02:37:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608086300000|2020-12-16 02:38:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608086340000|2020-12-16 02:39:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|3
1608086360000|2020-12-16 02:39:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608086380000|2020-12-16 02:39:40|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608086400000|2020-12-16 02:40:00|||||||||1
1608086420000|2020-12-16 02:40:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608086450000|2020-12-16 02:40:50|||||||||1
1608086490000|2020-12-16 02:41:30|||||||||1
1608086500000|2020-12-16 02:41:40|||||||||1
1608086570000|2020-12-16 02:42:50|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608086590000|2020-12-16 02:43:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|4
1608086600000|2020-12-16 02:43:20|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|2
1608086610000|2020-12-16 02:43:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608086620000|2020-12-16 02:43:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608086630000|2020-12-16 02:43:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608086700000|2020-12-16 02:45:00|||||||||1
1608086710000|2020-12-16 02:45:10|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|7
1608086720000|2020-12-16 02:45:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|6
1608086750000|2020-12-16 02:45:50|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|4
1608086760000|2020-12-16 02:46:00|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|3
1608086770000|2020-12-16 02:46:10|1960.6|1960.3|1960.5|1960.2|1960.7|1960.4|1960.4|1960.1|10
1608086800000|2020-12-16 02:46:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608086820000|2020-12-16 02:47:00|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|2
1608086850000|2020-12-16 02:47:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608086920000|2020-12-16 02:48:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608086940000|2020-12-16 02:49:00|||||||||1
1608086970000|2020-12-16 02:49:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608086980000|2020-12-16 02:49:40|||||||||1
1608087010000|2020-12-16 02:50:10|||||||||3
1608087030000|2020-12-16 02:50:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608087050000|2020-12-16 02:50:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608087060000|2020-12-16 02:51:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|4
1608087090000|2020-12-16 02:51:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608087100000|2020-12-16 02:51:40|||||||||1
1608087110000|2020-12-16 02:51:50|||||||||2
1608087330000|2020-12-16 02:55:30|||||||||5
1608087350000|2020-12-16 02:55:50|1960.6|1960.3|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|22
1608087360000|2020-12-16 02:56:00|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608087380000|2020-12-16 02:56:20|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|4
1608087420000|2020-12-16 02:57:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608087440000|2020-12-16 02:57:20|||||||||1
1608087480000|2020-12-16 02:58:00|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|6
1608087490000|2020-12-16 02:58:10|1960.5|1960.2|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|15
1608087520000|2020-12-16 02:58:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608087560000|2020-12-16 02:59:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|3
1608087580000|2020-12-16 02:59:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608087600000|2020-12-16 03:00:00|||||||||3
1608087610000|2020-12-16 03:00:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1608087620000|2020-12-16 03:00:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|7
1608087630000|2020-12-16 03:00:30|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|9
1608087640000|2020-12-16 03:00:40|||||||||3
1608087650000|2020-12-16 03:00:50|||||||||5
1608087660000|2020-12-16 03:01:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|6
1608087670000|2020-12-16 03:01:10|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|4
1608087680000|2020-12-16 03:01:20|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|3
1608087690000|2020-12-16 03:01:30|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|8
1608087700000|2020-12-16 03:01:40|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|6
1608087720000|2020-12-16 03:02:00|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608087730000|2020-12-16 03:02:10|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|2
1608087740000|2020-12-16 03:02:20|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608087770000|2020-12-16 03:02:50|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|2
1608087830000|2020-12-16 03:03:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|4
1608087890000|2020-12-16 03:04:50|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|5
1608087950000|2020-12-16 03:05:50|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608087980000|2020-12-16 03:06:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608088020000|2020-12-16 03:07:00|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608088070000|2020-12-16 03:07:50|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|2
1608088090000|2020-12-16 03:08:10|||||||||1
1608088110000|2020-12-16 03:08:30|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|2
1608088120000|2020-12-16 03:08:40|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|5
1608088130000|2020-12-16 03:08:50|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|1
1608088180000|2020-12-16 03:09:40|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|5
1608088190000|2020-12-16 03:09:50|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608088200000|2020-12-16 03:10:00|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|4
1608088230000|2020-12-16 03:10:30|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|4
1608088330000|2020-12-16 03:12:10|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|6
1608088340000|2020-12-16 03:12:20|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608088380000|2020-12-16 03:13:00|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608088400000|2020-12-16 03:13:20|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608088410000|2020-12-16 03:13:30|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608088440000|2020-12-16 03:14:00|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608088460000|2020-12-16 03:14:20|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608088480000|2020-12-16 03:14:40|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608088560000|2020-12-16 03:16:00|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|8
1608088570000|2020-12-16 03:16:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608088590000|2020-12-16 03:16:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608088710000|2020-12-16 03:18:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|3
1608088730000|2020-12-16 03:18:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608088800000|2020-12-16 03:20:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608088900000|2020-12-16 03:21:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|4
1608088960000|2020-12-16 03:22:40|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|6
1608088990000|2020-12-16 03:23:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608089050000|2020-12-16 03:24:10|1961.7|1961.4|1961.8|1961.5|1961.8|1961.5|1961.7|1961.4|2
1608089070000|2020-12-16 03:24:30|||||||||1
1608089230000|2020-12-16 03:27:10|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608089300000|2020-12-16 03:28:20|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608089340000|2020-12-16 03:29:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608089510000|2020-12-16 03:31:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|3
1608089590000|2020-12-16 03:33:10|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608089600000|2020-12-16 03:33:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608089620000|2020-12-16 03:33:40|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|3
1608089670000|2020-12-16 03:34:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|3
1608089680000|2020-12-16 03:34:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608089710000|2020-12-16 03:35:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608089720000|2020-12-16 03:35:20|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|5
1608089740000|2020-12-16 03:35:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608089750000|2020-12-16 03:35:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608089770000|2020-12-16 03:36:10|||||||||1
1608089790000|2020-12-16 03:36:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608089850000|2020-12-16 03:37:30|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608089980000|2020-12-16 03:39:40|||||||||1
1608090130000|2020-12-16 03:42:10|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608090180000|2020-12-16 03:43:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608090230000|2020-12-16 03:43:50|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608090260000|2020-12-16 03:44:20|||||||||1
1608090280000|2020-12-16 03:44:40|||||||||1
1608090350000|2020-12-16 03:45:50|||||||||1
1608090420000|2020-12-16 03:47:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608090460000|2020-12-16 03:47:40|||||||||1
1608090470000|2020-12-16 03:47:50|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|7
1608090480000|2020-12-16 03:48:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608090500000|2020-12-16 03:48:20|||||||||1
1608090570000|2020-12-16 03:49:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608090580000|2020-12-16 03:49:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608090590000|2020-12-16 03:49:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608090630000|2020-12-16 03:50:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608090690000|2020-12-16 03:51:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608090710000|2020-12-16 03:51:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608090720000|2020-12-16 03:52:00|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608090880000|2020-12-16 03:54:40|||||||||1
1608091010000|2020-12-16 03:56:50|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608091030000|2020-12-16 03:57:10|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608091040000|2020-12-16 03:57:20|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608091070000|2020-12-16 03:57:50|||||||||3
1608091130000|2020-12-16 03:58:50|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608091190000|2020-12-16 03:59:50|||||||||1
1608091230000|2020-12-16 04:00:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608091240000|2020-12-16 04:00:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608091280000|2020-12-16 04:01:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608091300000|2020-12-16 04:01:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608091340000|2020-12-16 04:02:20|||||||||4
1608091350000|2020-12-16 04:02:30|1959.1|1958.8|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|5
1608091370000|2020-12-16 04:02:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608091410000|2020-12-16 04:03:30|||||||||2
1608091440000|2020-12-16 04:04:00|||||||||1
1608091460000|2020-12-16 04:04:20|1958.9|1958.6|1958.6|1958.3|1958.9|1958.6|1958.6|1958.3|4
1608091470000|2020-12-16 04:04:30|||||||||2
1608091480000|2020-12-16 04:04:40|||||||||3
1608091490000|2020-12-16 04:04:50|||||||||2
1608091500000|2020-12-16 04:05:00|1958.4|1958.1|1958.2|1957.9|1958.4|1958.1|1958.2|1957.9|9
1608091510000|2020-12-16 04:05:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608091520000|2020-12-16 04:05:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1608091570000|2020-12-16 04:06:10|||||||||1
1608091610000|2020-12-16 04:06:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608091620000|2020-12-16 04:07:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608091640000|2020-12-16 04:07:20|||||||||1
1608091670000|2020-12-16 04:07:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|3
1608091680000|2020-12-16 04:08:00|||||||||3
1608091700000|2020-12-16 04:08:20|||||||||1
1608091740000|2020-12-16 04:09:00|||||||||1
1608091780000|2020-12-16 04:09:40|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|2
1608091970000|2020-12-16 04:12:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608092010000|2020-12-16 04:13:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|3
1608092020000|2020-12-16 04:13:40|||||||||1
1608092040000|2020-12-16 04:14:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608092050000|2020-12-16 04:14:10|||||||||1
1608092060000|2020-12-16 04:14:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|12
1608092080000|2020-12-16 04:14:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608092100000|2020-12-16 04:15:00|||||||||2
1608092110000|2020-12-16 04:15:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608092130000|2020-12-16 04:15:30|||||||||1
1608092150000|2020-12-16 04:15:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608092340000|2020-12-16 04:19:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608092360000|2020-12-16 04:19:20|||||||||1
1608092410000|2020-12-16 04:20:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1608092420000|2020-12-16 04:20:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608092470000|2020-12-16 04:21:10|||||||||1
1608092530000|2020-12-16 04:22:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608092550000|2020-12-16 04:22:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608092560000|2020-12-16 04:22:40|||||||||1
1608092650000|2020-12-16 04:24:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608092690000|2020-12-16 04:24:50|||||||||1
1608092700000|2020-12-16 04:25:00|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|2
1608092720000|2020-12-16 04:25:20|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.2|1956.9|10
1608092740000|2020-12-16 04:25:40|||||||||2
1608092750000|2020-12-16 04:25:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608092760000|2020-12-16 04:26:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1608092770000|2020-12-16 04:26:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|7
1608092780000|2020-12-16 04:26:20|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|4
1608092810000|2020-12-16 04:26:50|||||||||3
1608092830000|2020-12-16 04:27:10|||||||||2
1608092840000|2020-12-16 04:27:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1608092850000|2020-12-16 04:27:30|||||||||3
1608092860000|2020-12-16 04:27:40|||||||||2
1608092870000|2020-12-16 04:27:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|8
1608092900000|2020-12-16 04:28:20|||||||||1
1608093050000|2020-12-16 04:30:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608093070000|2020-12-16 04:31:10|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|3
1608093090000|2020-12-16 04:31:30|||||||||1
1608093140000|2020-12-16 04:32:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608093150000|2020-12-16 04:32:30|||||||||1
1608093250000|2020-12-16 04:34:10|||||||||2
1608093270000|2020-12-16 04:34:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608093360000|2020-12-16 04:36:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608093370000|2020-12-16 04:36:10|||||||||1
1608093400000|2020-12-16 04:36:40|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|4
1608093450000|2020-12-16 04:37:30|1958.7|1958.4|1958.7|1958.4|1958.9|1958.6|1958.6|1958.3|6
1608093550000|2020-12-16 04:39:10|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.8|1958.5|6
1608093570000|2020-12-16 04:39:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608093580000|2020-12-16 04:39:40|||||||||1
1608093680000|2020-12-16 04:41:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608093820000|2020-12-16 04:43:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608093850000|2020-12-16 04:44:10|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.8|1958.5|4
1608093900000|2020-12-16 04:45:00|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|2
1608093910000|2020-12-16 04:45:10|||||||||1
1608093940000|2020-12-16 04:45:40|||||||||1
1608094020000|2020-12-16 04:47:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608094060000|2020-12-16 04:47:40|||||||||2
1608094170000|2020-12-16 04:49:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608094180000|2020-12-16 04:49:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608094250000|2020-12-16 04:50:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608094270000|2020-12-16 04:51:10|||||||||1
1608094290000|2020-12-16 04:51:30|||||||||1
1608094310000|2020-12-16 04:51:50|||||||||1
1608094330000|2020-12-16 04:52:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1608094380000|2020-12-16 04:53:00|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608094390000|2020-12-16 04:53:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608094470000|2020-12-16 04:54:30|||||||||1
1608094540000|2020-12-16 04:55:40|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|4
1608094620000|2020-12-16 04:57:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608094690000|2020-12-16 04:58:10|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|11
1608094730000|2020-12-16 04:58:50|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|2
1608094790000|2020-12-16 04:59:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608094810000|2020-12-16 05:00:10|1959.8|1959.5|1960|1959.7|1960|1959.7|1959.8|1959.5|3
1608094830000|2020-12-16 05:00:30|1959.8|1959.5|1959.7|1959.4|1959.8|1959.5|1959.7|1959.4|4
1608094840000|2020-12-16 05:00:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608094860000|2020-12-16 05:01:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608094960000|2020-12-16 05:02:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608095000000|2020-12-16 05:03:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608095020000|2020-12-16 05:03:40|||||||||2
1608095130000|2020-12-16 05:05:30|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608095140000|2020-12-16 05:05:40|||||||||2
1608095150000|2020-12-16 05:05:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608095160000|2020-12-16 05:06:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608095190000|2020-12-16 05:06:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608095280000|2020-12-16 05:08:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608095290000|2020-12-16 05:08:10|||||||||1
1608095350000|2020-12-16 05:09:10|1958.3|1958|1958.1|1957.8|1958.3|1958|1958.1|1957.8|4
1608095400000|2020-12-16 05:10:00|||||||||1
1608095410000|2020-12-16 05:10:10|||||||||1
1608095430000|2020-12-16 05:10:30|||||||||3
1608095440000|2020-12-16 05:10:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608095560000|2020-12-16 05:12:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608095580000|2020-12-16 05:13:00|||||||||1
1608095600000|2020-12-16 05:13:20|||||||||1
1608095680000|2020-12-16 05:14:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608095710000|2020-12-16 05:15:10|||||||||1
1608095740000|2020-12-16 05:15:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|4
1608095750000|2020-12-16 05:15:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|5
1608095780000|2020-12-16 05:16:20|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|4
1608095800000|2020-12-16 05:16:40|||||||||2
1608095810000|2020-12-16 05:16:50|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|8
1608095840000|2020-12-16 05:17:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1608095880000|2020-12-16 05:18:00|||||||||4
1608095940000|2020-12-16 05:19:00|||||||||2
1608095950000|2020-12-16 05:19:10|||||||||9
1608095960000|2020-12-16 05:19:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1608095970000|2020-12-16 05:19:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608095990000|2020-12-16 05:19:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1608096000000|2020-12-16 05:20:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.1|1956.8|3
1608096010000|2020-12-16 05:20:10|||||||||2
1608096060000|2020-12-16 05:21:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608096120000|2020-12-16 05:22:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608096130000|2020-12-16 05:22:10|||||||||1
1608096160000|2020-12-16 05:22:40|||||||||1
1608096190000|2020-12-16 05:23:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608096220000|2020-12-16 05:23:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1608096240000|2020-12-16 05:24:00|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1957|1956.7|5
1608096260000|2020-12-16 05:24:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608096300000|2020-12-16 05:25:00|||||||||4
1608096360000|2020-12-16 05:26:00|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608096370000|2020-12-16 05:26:10|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|3
1608096420000|2020-12-16 05:27:00|||||||||2
1608096480000|2020-12-16 05:28:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608096490000|2020-12-16 05:28:10|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|2
1608096560000|2020-12-16 05:29:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608096580000|2020-12-16 05:29:40|||||||||1
1608096630000|2020-12-16 05:30:30|||||||||2
1608096640000|2020-12-16 05:30:40|||||||||1
1608096670000|2020-12-16 05:31:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608096680000|2020-12-16 05:31:20|||||||||1
1608096790000|2020-12-16 05:33:10|||||||||1
1608096800000|2020-12-16 05:33:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608096810000|2020-12-16 05:33:30|||||||||1
1608096850000|2020-12-16 05:34:10|||||||||2
1608096860000|2020-12-16 05:34:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1608096960000|2020-12-16 05:36:00|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.7|1958.4|9
1608096970000|2020-12-16 05:36:10|||||||||1
1608096980000|2020-12-16 05:36:20|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608097050000|2020-12-16 05:37:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608097110000|2020-12-16 05:38:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|3
1608097200000|2020-12-16 05:40:00|||||||||3
1608097280000|2020-12-16 05:41:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608097300000|2020-12-16 05:41:40|||||||||3
1608097320000|2020-12-16 05:42:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|3
1608097350000|2020-12-16 05:42:30|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|3
1608097380000|2020-12-16 05:43:00|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|6
1608097410000|2020-12-16 05:43:30|1958.1|1957.8|1958.3|1958|1958.3|1958|1958.1|1957.8|3
1608097420000|2020-12-16 05:43:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|3
1608097430000|2020-12-16 05:43:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608097450000|2020-12-16 05:44:10|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|3
1608097530000|2020-12-16 05:45:30|||||||||3
1608097650000|2020-12-16 05:47:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608097660000|2020-12-16 05:47:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|3
1608097680000|2020-12-16 05:48:00|||||||||2
1608097690000|2020-12-16 05:48:10|||||||||1
1608097700000|2020-12-16 05:48:20|||||||||2
1608097710000|2020-12-16 05:48:30|||||||||1
1608097720000|2020-12-16 05:48:40|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.2|1957.9|2
1608097740000|2020-12-16 05:49:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608097780000|2020-12-16 05:49:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608097790000|2020-12-16 05:49:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608097800000|2020-12-16 05:50:00|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|4
1608097920000|2020-12-16 05:52:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1608097950000|2020-12-16 05:52:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|4
1608097960000|2020-12-16 05:52:40|||||||||1
1608097970000|2020-12-16 05:52:50|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|5
1608098030000|2020-12-16 05:53:50|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608098080000|2020-12-16 05:54:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608098180000|2020-12-16 05:56:20|||||||||1
1608098220000|2020-12-16 05:57:00|||||||||1
1608098240000|2020-12-16 05:57:20|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|4
1608098320000|2020-12-16 05:58:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|7
1608098350000|2020-12-16 05:59:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608098370000|2020-12-16 05:59:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608098400000|2020-12-16 06:00:00|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|4
1608098410000|2020-12-16 06:00:10|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1608098420000|2020-12-16 06:00:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|3
1608098520000|2020-12-16 06:02:00|||||||||1
1608098530000|2020-12-16 06:02:10|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.4|1958.1|3
1608098690000|2020-12-16 06:04:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|3
1608098720000|2020-12-16 06:05:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608098730000|2020-12-16 06:05:30|||||||||2
1608098860000|2020-12-16 06:07:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608098890000|2020-12-16 06:08:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608098920000|2020-12-16 06:08:40|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|2
1608099060000|2020-12-16 06:11:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608099090000|2020-12-16 06:11:30|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|5
1608099110000|2020-12-16 06:11:50|||||||||1
1608099120000|2020-12-16 06:12:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608099160000|2020-12-16 06:12:40|||||||||1
1608099240000|2020-12-16 06:14:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608099300000|2020-12-16 06:15:00|||||||||1
1608099310000|2020-12-16 06:15:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|4
1608099330000|2020-12-16 06:15:30|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|7
1608099350000|2020-12-16 06:15:50|||||||||14
1608099390000|2020-12-16 06:16:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608099410000|2020-12-16 06:16:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608099520000|2020-12-16 06:18:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608099570000|2020-12-16 06:19:30|||||||||1
1608099600000|2020-12-16 06:20:00|||||||||2
1608099620000|2020-12-16 06:20:20|||||||||2
1608099630000|2020-12-16 06:20:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|5
1608099690000|2020-12-16 06:21:30|||||||||1
1608099770000|2020-12-16 06:22:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608099800000|2020-12-16 06:23:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|4
1608099810000|2020-12-16 06:23:30|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|4
1608099830000|2020-12-16 06:23:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|3
1608099910000|2020-12-16 06:25:10|||||||||1
1608099960000|2020-12-16 06:26:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608099980000|2020-12-16 06:26:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608099990000|2020-12-16 06:26:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608100090000|2020-12-16 06:28:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608100110000|2020-12-16 06:28:30|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1957.8|1957.5|9
1608100240000|2020-12-16 06:30:40|||||||||1
1608100250000|2020-12-16 06:30:50|||||||||7
1608100310000|2020-12-16 06:31:50|||||||||2
1608100370000|2020-12-16 06:32:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608100400000|2020-12-16 06:33:20|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|3
1608100410000|2020-12-16 06:33:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|6
1608100460000|2020-12-16 06:34:20|1958.9|1958.6|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|14
1608100470000|2020-12-16 06:34:30|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1958.9|1958.6|4
1608100480000|2020-12-16 06:34:40|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|4
1608100510000|2020-12-16 06:35:10|||||||||4
1608100540000|2020-12-16 06:35:40|1959.3|1959|1959.2|1958.9|1959.6|1959.3|1959.2|1958.9|7
1608100560000|2020-12-16 06:36:00|||||||||2
1608100570000|2020-12-16 06:36:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608100610000|2020-12-16 06:36:50|||||||||5
1608100650000|2020-12-16 06:37:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608100680000|2020-12-16 06:38:00|||||||||1
1608100690000|2020-12-16 06:38:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608100700000|2020-12-16 06:38:20|||||||||1
1608100710000|2020-12-16 06:38:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608100720000|2020-12-16 06:38:40|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608100740000|2020-12-16 06:39:00|||||||||2
1608100800000|2020-12-16 06:40:00|||||||||1
1608100820000|2020-12-16 06:40:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608100870000|2020-12-16 06:41:10|||||||||1
1608100880000|2020-12-16 06:41:20|||||||||1
1608100910000|2020-12-16 06:41:50|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|6
1608100920000|2020-12-16 06:42:00|||||||||1
1608100930000|2020-12-16 06:42:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608100980000|2020-12-16 06:43:00|||||||||1
1608101040000|2020-12-16 06:44:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608101060000|2020-12-16 06:44:20|||||||||2
1608101160000|2020-12-16 06:46:00|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608101170000|2020-12-16 06:46:10|||||||||2
1608101180000|2020-12-16 06:46:20|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608101220000|2020-12-16 06:47:00|1960.3|1960|1960|1959.7|1960.3|1960|1960|1959.7|3
1608101280000|2020-12-16 06:48:00|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608101290000|2020-12-16 06:48:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608101320000|2020-12-16 06:48:40|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|4
1608101350000|2020-12-16 06:49:10|||||||||1
1608101370000|2020-12-16 06:49:30|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|2
1608101390000|2020-12-16 06:49:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|3
1608101400000|2020-12-16 06:50:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608101420000|2020-12-16 06:50:20|||||||||1
1608101450000|2020-12-16 06:50:50|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|3
1608101500000|2020-12-16 06:51:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|4
1608101510000|2020-12-16 06:51:50|||||||||2
1608101670000|2020-12-16 06:54:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608101680000|2020-12-16 06:54:40|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608101720000|2020-12-16 06:55:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608101730000|2020-12-16 06:55:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|3
1608101770000|2020-12-16 06:56:10|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|3
1608101820000|2020-12-16 06:57:00|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|3
1608101830000|2020-12-16 06:57:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|3
1608101840000|2020-12-16 06:57:20|||||||||1
1608101950000|2020-12-16 06:59:10|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|2
1608101980000|2020-12-16 06:59:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608102000000|2020-12-16 07:00:00|1960.5|1960.2|1960.6|1960.3|1960.7|1960.4|1960.5|1960.2|10
1608102040000|2020-12-16 07:00:40|1960.4|1960.1|1960.6|1960.3|1960.6|1960.3|1960.4|1960.1|24
1608102050000|2020-12-16 07:00:50|||||||||9
1608102060000|2020-12-16 07:01:00|||||||||14
1608102070000|2020-12-16 07:01:10|1960.5|1960.2|1960.2|1959.9|1960.5|1960.2|1960.2|1959.9|17
1608102090000|2020-12-16 07:01:30|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|2
1608102110000|2020-12-16 07:01:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|3
1608102120000|2020-12-16 07:02:00|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608102130000|2020-12-16 07:02:10|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608102180000|2020-12-16 07:03:00|1960|1959.7|1959.8|1959.5|1960|1959.7|1959.8|1959.5|2
1608102210000|2020-12-16 07:03:30|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608102220000|2020-12-16 07:03:40|||||||||1
1608102270000|2020-12-16 07:04:30|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|5
1608102280000|2020-12-16 07:04:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608102310000|2020-12-16 07:05:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608102320000|2020-12-16 07:05:20|1960.9|1960.6|1960.6|1960.3|1960.9|1960.6|1960.6|1960.3|5
1608102390000|2020-12-16 07:06:30|||||||||1
1608102400000|2020-12-16 07:06:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608102410000|2020-12-16 07:06:50|||||||||1
1608102420000|2020-12-16 07:07:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|3
1608102440000|2020-12-16 07:07:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|7
1608102460000|2020-12-16 07:07:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|3
1608102480000|2020-12-16 07:08:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608102490000|2020-12-16 07:08:10|||||||||1
1608102520000|2020-12-16 07:08:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608102530000|2020-12-16 07:08:50|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|4
1608102560000|2020-12-16 07:09:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|3
1608102580000|2020-12-16 07:09:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|2
1608102590000|2020-12-16 07:09:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608102600000|2020-12-16 07:10:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608102630000|2020-12-16 07:10:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608102700000|2020-12-16 07:11:40|||||||||1
1608102740000|2020-12-16 07:12:20|||||||||2
1608102770000|2020-12-16 07:12:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608102780000|2020-12-16 07:13:00|||||||||1
1608102810000|2020-12-16 07:13:30|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|7
1608102870000|2020-12-16 07:14:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608102890000|2020-12-16 07:14:50|||||||||1
1608102900000|2020-12-16 07:15:00|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|3
1608102910000|2020-12-16 07:15:10|||||||||1
1608102920000|2020-12-16 07:15:20|1960.8|1960.5|1960.4|1960.1|1960.8|1960.5|1960.4|1960.1|9
1608102950000|2020-12-16 07:15:50|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.5|1960.2|4
1608102960000|2020-12-16 07:16:00|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|4
1608102980000|2020-12-16 07:16:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|4
1608102990000|2020-12-16 07:16:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608103000000|2020-12-16 07:16:40|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.1|1960.8|16
1608103010000|2020-12-16 07:16:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608103020000|2020-12-16 07:17:00|||||||||1
1608103050000|2020-12-16 07:17:30|1961.3|1961|1961|1960.7|1961.3|1961|1961|1960.7|2
1608103060000|2020-12-16 07:17:40|1960.9|1960.6|1961|1960.7|1961.2|1960.9|1960.9|1960.6|5
1608103080000|2020-12-16 07:18:00|||||||||1
1608103100000|2020-12-16 07:18:20|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|86
1608103140000|2020-12-16 07:19:00|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|11
1608103160000|2020-12-16 07:19:20|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608103200000|2020-12-16 07:20:00|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608103210000|2020-12-16 07:20:10|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|6
1608103240000|2020-12-16 07:20:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608103250000|2020-12-16 07:20:50|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|4
1608103290000|2020-12-16 07:21:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608103350000|2020-12-16 07:22:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608103380000|2020-12-16 07:23:00|||||||||1
1608103390000|2020-12-16 07:23:10|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|3
1608103400000|2020-12-16 07:23:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608103410000|2020-12-16 07:23:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608103450000|2020-12-16 07:24:10|||||||||1
1608103500000|2020-12-16 07:25:00|||||||||7
1608103530000|2020-12-16 07:25:30|||||||||1
1608103650000|2020-12-16 07:27:30|||||||||20
1608103670000|2020-12-16 07:27:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608103750000|2020-12-16 07:29:10|||||||||1
1608103840000|2020-12-16 07:30:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608103850000|2020-12-16 07:30:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|10
1608103900000|2020-12-16 07:31:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608103970000|2020-12-16 07:32:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608103980000|2020-12-16 07:33:00|||||||||1
1608104060000|2020-12-16 07:34:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|3
1608104110000|2020-12-16 07:35:10|1960.4|1960.1|1960.5|1960.2|1960.5|1960.2|1960.4|1960.1|2
1608104120000|2020-12-16 07:35:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608104140000|2020-12-16 07:35:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608104190000|2020-12-16 07:36:30|||||||||1
1608104220000|2020-12-16 07:37:00|||||||||1
1608104230000|2020-12-16 07:37:10|||||||||3
1608104240000|2020-12-16 07:37:20|||||||||2
1608104270000|2020-12-16 07:37:50|||||||||1
1608104320000|2020-12-16 07:38:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|6
1608104330000|2020-12-16 07:38:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|6
1608104340000|2020-12-16 07:39:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|5
1608104350000|2020-12-16 07:39:10|1961.4|1961.1|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|4
1608104390000|2020-12-16 07:39:50|||||||||1
1608104400000|2020-12-16 07:40:00|1961.8|1961.5|1962.1|1961.8|1962.1|1961.8|1961.8|1961.5|23
1608104420000|2020-12-16 07:40:20|||||||||1
1608104480000|2020-12-16 07:41:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|3
1608104520000|2020-12-16 07:42:00|||||||||1
1608104530000|2020-12-16 07:42:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|4
1608104540000|2020-12-16 07:42:20|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.4|1962.1|2
1608104550000|2020-12-16 07:42:30|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|3
1608104560000|2020-12-16 07:42:40|1962.6|1962.3|1962.6|1962.3|1962.7|1962.4|1962.6|1962.3|3
1608104590000|2020-12-16 07:43:10|||||||||1
1608104620000|2020-12-16 07:43:40|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1
1608104630000|2020-12-16 07:43:50|||||||||1
1608104650000|2020-12-16 07:44:10|1962.1|1961.8|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|3
1608104680000|2020-12-16 07:44:40|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|5
1608104700000|2020-12-16 07:45:00|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608104710000|2020-12-16 07:45:10|1961.8|1961.5|1962.1|1961.8|1962.1|1961.8|1961.8|1961.5|4
1608104790000|2020-12-16 07:46:30|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|2
1608104820000|2020-12-16 07:47:00|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608104880000|2020-12-16 07:48:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|2
1608104900000|2020-12-16 07:48:20|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608104950000|2020-12-16 07:49:10|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|2
1608104960000|2020-12-16 07:49:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608105030000|2020-12-16 07:50:30|1961.3|1961|1961.3|1961|1961.3|1961|1961.1|1960.8|3
1608105060000|2020-12-16 07:51:00|1961|1960.7|1960.8|1960.5|1961|1960.7|1960.8|1960.5|7
1608105080000|2020-12-16 07:51:20|1961|1960.7|1960.8|1960.5|1961|1960.7|1960.8|1960.5|4
1608105100000|2020-12-16 07:51:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608105140000|2020-12-16 07:52:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608105170000|2020-12-16 07:52:50|||||||||1
1608105230000|2020-12-16 07:53:50|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608105240000|2020-12-16 07:54:00|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608105290000|2020-12-16 07:54:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|3
1608105370000|2020-12-16 07:56:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608105400000|2020-12-16 07:56:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608105420000|2020-12-16 07:57:00|||||||||1
1608105450000|2020-12-16 07:57:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608105480000|2020-12-16 07:58:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|3
1608105500000|2020-12-16 07:58:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608105520000|2020-12-16 07:58:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|7
1608105530000|2020-12-16 07:58:50|||||||||40
1608105600000|2020-12-16 08:00:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608105610000|2020-12-16 08:00:10|1960.8|1960.5|1960.4|1960.1|1960.8|1960.5|1960.4|1960.1|2
1608105630000|2020-12-16 08:00:30|1960.5|1960.2|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|5
1608105640000|2020-12-16 08:00:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608105660000|2020-12-16 08:01:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|4
1608105690000|2020-12-16 08:01:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608105700000|2020-12-16 08:01:40|1961.8|1961.5|1962.7|1962.4|1962.7|1962.4|1961.8|1961.5|21
1608105710000|2020-12-16 08:01:50|1962.8|1962.5|1962.4|1962.1|1962.8|1962.5|1962.4|1962.1|3
1608105720000|2020-12-16 08:02:00|1962.2|1961.9|1962.2|1961.9|1962.3|1962|1962.2|1961.9|5
1608105730000|2020-12-16 08:02:10|||||||||8
1608105740000|2020-12-16 08:02:20|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1
1608105750000|2020-12-16 08:02:30|1961.7|1961.4|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|5
1608105760000|2020-12-16 08:02:40|||||||||4
1608105770000|2020-12-16 08:02:50|||||||||1
1608105780000|2020-12-16 08:03:00|||||||||24
1608105790000|2020-12-16 08:03:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608105800000|2020-12-16 08:03:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|2
1608105810000|2020-12-16 08:03:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608105830000|2020-12-16 08:03:50|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608105840000|2020-12-16 08:04:00|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608105880000|2020-12-16 08:04:40|||||||||2
1608105890000|2020-12-16 08:04:50|||||||||2
1608105940000|2020-12-16 08:05:40|1962.4|1962.1|1963.2|1962.9|1963.2|1962.9|1962.4|1962.1|22
1608105950000|2020-12-16 08:05:50|1963.1|1962.8|1963.4|1963.1|1963.4|1963.1|1963.1|1962.8|3
1608105960000|2020-12-16 08:06:00|1963.5|1963.2|1963.7|1963.4|1964.1|1963.8|1963.5|1963.2|10
1608105970000|2020-12-16 08:06:10|1964.1|1963.8|1964.5|1964.2|1964.5|1964.2|1964.1|1963.8|17
1608105980000|2020-12-16 08:06:20|1964.6|1964.3|1964.6|1964.3|1965.1|1964.8|1964.4|1964.1|28
1608105990000|2020-12-16 08:06:30|1964.8|1964.5|1965.6|1965.3|1965.7|1965.4|1964.8|1964.5|94
1608106000000|2020-12-16 08:06:40|1965.4|1965.1|1965.3|1965|1965.6|1965.3|1965.3|1965|42
1608106010000|2020-12-16 08:06:50|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|57
1608106020000|2020-12-16 08:07:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608106030000|2020-12-16 08:07:10|1964.9|1964.6|1964.7|1964.4|1965.1|1964.8|1964.7|1964.4|21
1608106040000|2020-12-16 08:07:20|1964.9|1964.6|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|2
1608106050000|2020-12-16 08:07:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608106060000|2020-12-16 08:07:40|1965|1964.7|1965.5|1965.2|1965.5|1965.2|1965|1964.7|7
1608106070000|2020-12-16 08:07:50|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1965.4|1965.1|13
1608106090000|2020-12-16 08:08:10|1965.5|1965.2|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|9
1608106100000|2020-12-16 08:08:20|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|6
1608106110000|2020-12-16 08:08:30|1965.5|1965.2|1965.9|1965.6|1965.9|1965.6|1965.5|1965.2|37
1608106120000|2020-12-16 08:08:40|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.5|1965.2|7
1608106140000|2020-12-16 08:09:00|1965.6|1965.3|1965.7|1965.4|1965.8|1965.5|1965.6|1965.3|5
1608106150000|2020-12-16 08:09:10|1965.5|1965.2|1965.2|1964.9|1965.5|1965.2|1965.2|1964.9|7
1608106160000|2020-12-16 08:09:20|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|7
1608106170000|2020-12-16 08:09:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|17
1608106180000|2020-12-16 08:09:40|1965.2|1964.9|1965.3|1965|1965.4|1965.1|1965.2|1964.9|20
1608106190000|2020-12-16 08:09:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|22
1608106200000|2020-12-16 08:10:00|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|13
1608106210000|2020-12-16 08:10:10|1965.5|1965.2|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|2
1608106250000|2020-12-16 08:10:50|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|10
1608106260000|2020-12-16 08:11:00|||||||||3
1608106270000|2020-12-16 08:11:10|||||||||2
1608106280000|2020-12-16 08:11:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|86
1608106300000|2020-12-16 08:11:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608106310000|2020-12-16 08:11:50|||||||||6
1608106320000|2020-12-16 08:12:00|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|6
1608106330000|2020-12-16 08:12:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608106340000|2020-12-16 08:12:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608106380000|2020-12-16 08:13:00|||||||||2
1608106420000|2020-12-16 08:13:40|||||||||43
1608106430000|2020-12-16 08:13:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608106440000|2020-12-16 08:14:00|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|5
1608106450000|2020-12-16 08:14:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608106480000|2020-12-16 08:14:40|1965.5|1965.2|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|11
1608106490000|2020-12-16 08:14:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|7
1608106500000|2020-12-16 08:15:00|1965.9|1965.6|1967.8|1967.5|1967.9|1967.6|1965.9|1965.6|107
1608106510000|2020-12-16 08:15:10|1967.5|1967.2|1967.5|1967.2|1967.6|1967.3|1967.1|1966.8|16
1608106520000|2020-12-16 08:15:20|1967.3|1967|1967.2|1966.9|1967.3|1967|1967.2|1966.9|156
1608106530000|2020-12-16 08:15:30|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608106540000|2020-12-16 08:15:40|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|5
1608106550000|2020-12-16 08:15:50|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1608106560000|2020-12-16 08:16:00|1967.1|1966.8|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|5
1608106570000|2020-12-16 08:16:10|1967.1|1966.8|1966.9|1966.6|1967.1|1966.8|1966.9|1966.6|6
1608106580000|2020-12-16 08:16:20|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608106590000|2020-12-16 08:16:30|1966.9|1966.6|1966.8|1966.5|1967|1966.7|1966.8|1966.5|3
1608106600000|2020-12-16 08:16:40|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.8|1966.5|2
1608106610000|2020-12-16 08:16:50|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1608106630000|2020-12-16 08:17:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1608106640000|2020-12-16 08:17:20|1967|1966.7|1967.2|1966.9|1967.2|1966.9|1967|1966.7|2
1608106660000|2020-12-16 08:17:40|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|3
1608106680000|2020-12-16 08:18:00|1967.4|1967.1|1967.2|1966.9|1967.5|1967.2|1967.2|1966.9|16
1608106690000|2020-12-16 08:18:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1608106700000|2020-12-16 08:18:20|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|4
1608106710000|2020-12-16 08:18:30|||||||||2
1608106720000|2020-12-16 08:18:40|1967.7|1967.4|1968|1967.7|1968|1967.7|1967.7|1967.4|34
1608106730000|2020-12-16 08:18:50|1968.1|1967.8|1968.7|1968.4|1968.9|1968.6|1968.1|1967.8|37
1608106740000|2020-12-16 08:19:00|1968.3|1968|1968|1967.7|1968.6|1968.3|1968|1967.7|6
1608106760000|2020-12-16 08:19:20|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|7
1608106770000|2020-12-16 08:19:30|||||||||7
1608106780000|2020-12-16 08:19:40|1967.8|1967.5|1968|1967.7|1968.1|1967.8|1967.8|1967.5|8
1608106800000|2020-12-16 08:20:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|103
1608106810000|2020-12-16 08:20:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|104
1608106820000|2020-12-16 08:20:20|1968.5|1968.2|1968.1|1967.8|1968.6|1968.3|1968.1|1967.8|11
1608106830000|2020-12-16 08:20:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1608106840000|2020-12-16 08:20:40|1968|1967.7|1968|1967.7|1968.3|1968|1968|1967.7|8
1608106850000|2020-12-16 08:20:50|1968.4|1968.1|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|5
1608106860000|2020-12-16 08:21:00|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|5
1608106870000|2020-12-16 08:21:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608106880000|2020-12-16 08:21:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1608106890000|2020-12-16 08:21:30|1968.7|1968.4|1969|1968.7|1969|1968.7|1968.7|1968.4|16
1608106900000|2020-12-16 08:21:40|||||||||1
1608106920000|2020-12-16 08:22:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608106940000|2020-12-16 08:22:20|1968.5|1968.2|1968.3|1968|1968.5|1968.2|1968.3|1968|3
1608106950000|2020-12-16 08:22:30|1968.5|1968.2|1968.5|1968.2|1968.6|1968.3|1968.5|1968.2|5
1608106970000|2020-12-16 08:22:50|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|6
1608106980000|2020-12-16 08:23:00|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|2
1608106990000|2020-12-16 08:23:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608107000000|2020-12-16 08:23:20|||||||||38
1608107010000|2020-12-16 08:23:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|147
1608107020000|2020-12-16 08:23:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608107030000|2020-12-16 08:23:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608107040000|2020-12-16 08:24:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|38
1608107050000|2020-12-16 08:24:10|||||||||1
1608107060000|2020-12-16 08:24:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|17
1608107090000|2020-12-16 08:24:50|1967.9|1967.6|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|9
1608107100000|2020-12-16 08:25:00|1967.2|1966.9|1967.6|1967.3|1967.6|1967.3|1967.2|1966.9|5
1608107110000|2020-12-16 08:25:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|4
1608107120000|2020-12-16 08:25:20|1967|1966.7|1967|1966.7|1967.2|1966.9|1966.9|1966.6|7
1608107130000|2020-12-16 08:25:30|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|20
1608107140000|2020-12-16 08:25:40|1966.9|1966.6|1967|1966.7|1967.1|1966.8|1966.9|1966.6|8
1608107160000|2020-12-16 08:26:00|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|2
1608107170000|2020-12-16 08:26:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608107180000|2020-12-16 08:26:20|||||||||42
1608107200000|2020-12-16 08:26:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|2
1608107210000|2020-12-16 08:26:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1608107220000|2020-12-16 08:27:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608107230000|2020-12-16 08:27:10|1967.9|1967.6|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|3
1608107250000|2020-12-16 08:27:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608107260000|2020-12-16 08:27:40|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.8|1967.5|3
1608107270000|2020-12-16 08:27:50|||||||||2
1608107290000|2020-12-16 08:28:10|||||||||1
1608107300000|2020-12-16 08:28:20|1967.9|1967.6|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|12
1608107340000|2020-12-16 08:29:00|||||||||192
1608107370000|2020-12-16 08:29:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1608107400000|2020-12-16 08:30:00|1968.7|1968.4|1969.4|1969.1|1969.5|1969.2|1968.7|1968.4|60
1608107410000|2020-12-16 08:30:10|1969.2|1968.9|1969.3|1969|1969.7|1969.4|1969.1|1968.8|15
1608107420000|2020-12-16 08:30:20|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|4
1608107430000|2020-12-16 08:30:30|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|3
1608107440000|2020-12-16 08:30:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|4
1608107450000|2020-12-16 08:30:50|||||||||1
1608107460000|2020-12-16 08:31:00|1969.1|1968.8|1969.4|1969.1|1969.4|1969.1|1969.1|1968.8|2
1608107470000|2020-12-16 08:31:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1608107480000|2020-12-16 08:31:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|2
1608107510000|2020-12-16 08:31:50|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608107540000|2020-12-16 08:32:20|||||||||2
1608107550000|2020-12-16 08:32:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608107580000|2020-12-16 08:33:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|42
1608107590000|2020-12-16 08:33:10|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|3
1608107600000|2020-12-16 08:33:20|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|2
1608107610000|2020-12-16 08:33:30|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|19
1608107620000|2020-12-16 08:33:40|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|3
1608107630000|2020-12-16 08:33:50|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|10
1608107640000|2020-12-16 08:34:00|1970.2|1969.9|1970.3|1970|1970.3|1970|1970.2|1969.9|3
1608107650000|2020-12-16 08:34:10|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|39
1608107660000|2020-12-16 08:34:20|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|3
1608107670000|2020-12-16 08:34:30|||||||||9
1608107680000|2020-12-16 08:34:40|1970.1|1969.8|1970.5|1970.2|1970.5|1970.2|1970.1|1969.8|13
1608107690000|2020-12-16 08:34:50|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|2
1608107700000|2020-12-16 08:35:00|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|4
1608107710000|2020-12-16 08:35:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608107720000|2020-12-16 08:35:20|||||||||4
1608107730000|2020-12-16 08:35:30|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|3
1608107740000|2020-12-16 08:35:40|1969.5|1969.2|1969.1|1968.8|1969.5|1969.2|1969.1|1968.8|6
1608107750000|2020-12-16 08:35:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|5
1608107760000|2020-12-16 08:36:00|1969.3|1969|1969.7|1969.4|1969.7|1969.4|1969.3|1969|29
1608107770000|2020-12-16 08:36:10|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|8
1608107780000|2020-12-16 08:36:20|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|5
1608107790000|2020-12-16 08:36:30|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|10
1608107800000|2020-12-16 08:36:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608107810000|2020-12-16 08:36:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|5
1608107820000|2020-12-16 08:37:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|13
1608107840000|2020-12-16 08:37:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|3
1608107850000|2020-12-16 08:37:30|||||||||2
1608107870000|2020-12-16 08:37:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608107890000|2020-12-16 08:38:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|8
1608107900000|2020-12-16 08:38:20|||||||||6
1608107910000|2020-12-16 08:38:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608107920000|2020-12-16 08:38:40|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|3
1608107930000|2020-12-16 08:38:50|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|4
1608107940000|2020-12-16 08:39:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|4
1608107950000|2020-12-16 08:39:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|3
1608107960000|2020-12-16 08:39:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608107980000|2020-12-16 08:39:40|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|6
1608108000000|2020-12-16 08:40:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608108010000|2020-12-16 08:40:10|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|15
1608108020000|2020-12-16 08:40:20|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|6
1608108030000|2020-12-16 08:40:30|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|12
1608108040000|2020-12-16 08:40:40|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|8
1608108050000|2020-12-16 08:40:50|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|4
1608108060000|2020-12-16 08:41:00|||||||||1
1608108070000|2020-12-16 08:41:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608108080000|2020-12-16 08:41:20|||||||||1
1608108090000|2020-12-16 08:41:30|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|5
1608108120000|2020-12-16 08:42:00|||||||||18
1608108130000|2020-12-16 08:42:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608108160000|2020-12-16 08:42:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608108180000|2020-12-16 08:43:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|3
1608108190000|2020-12-16 08:43:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|5
1608108200000|2020-12-16 08:43:20|1969.2|1968.9|1969.2|1968.9|1969.3|1969|1969.2|1968.9|8
1608108210000|2020-12-16 08:43:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608108240000|2020-12-16 08:44:00|||||||||2
1608108250000|2020-12-16 08:44:10|||||||||1
1608108260000|2020-12-16 08:44:20|||||||||1
1608108290000|2020-12-16 08:44:50|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|4
1608108310000|2020-12-16 08:45:10|||||||||1
1608108340000|2020-12-16 08:45:40|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|2
1608108350000|2020-12-16 08:45:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|4
1608108370000|2020-12-16 08:46:10|||||||||2
1608108410000|2020-12-16 08:46:50|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|2
1608108430000|2020-12-16 08:47:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608108450000|2020-12-16 08:47:30|||||||||1
1608108460000|2020-12-16 08:47:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|5
1608108470000|2020-12-16 08:47:50|||||||||1
1608108480000|2020-12-16 08:48:00|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|94
1608108490000|2020-12-16 08:48:10|1971.5|1971.2|1971.8|1971.5|1971.9|1971.6|1971.5|1971.2|19
1608108500000|2020-12-16 08:48:20|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|3
1608108510000|2020-12-16 08:48:30|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.1|1970.8|8
1608108540000|2020-12-16 08:49:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|3
1608108550000|2020-12-16 08:49:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608108560000|2020-12-16 08:49:20|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|4
1608108570000|2020-12-16 08:49:30|||||||||2
1608108580000|2020-12-16 08:49:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|4
1608108600000|2020-12-16 08:50:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|3
1608108610000|2020-12-16 08:50:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608108620000|2020-12-16 08:50:20|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608108630000|2020-12-16 08:50:30|1970.5|1970.2|1970.3|1970|1970.5|1970.2|1970.2|1969.9|4
1608108640000|2020-12-16 08:50:40|1970.1|1969.8|1970|1969.7|1970.2|1969.9|1970|1969.7|10
1608108660000|2020-12-16 08:51:00|1970.2|1969.9|1970.5|1970.2|1970.5|1970.2|1970.2|1969.9|3
1608108670000|2020-12-16 08:51:10|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|4
1608108680000|2020-12-16 08:51:20|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|19
1608108700000|2020-12-16 08:51:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|24
1608108720000|2020-12-16 08:52:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608108730000|2020-12-16 08:52:10|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|4
1608108750000|2020-12-16 08:52:30|1969.9|1969.6|1970.3|1970|1970.3|1970|1969.9|1969.6|7
1608108760000|2020-12-16 08:52:40|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|3
1608108770000|2020-12-16 08:52:50|1971|1970.7|1971.5|1971.2|1971.5|1971.2|1971|1970.7|15
1608108780000|2020-12-16 08:53:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|3
1608108800000|2020-12-16 08:53:20|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|11
1608108810000|2020-12-16 08:53:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|6
1608108830000|2020-12-16 08:53:50|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|5
1608108850000|2020-12-16 08:54:10|||||||||4
1608108860000|2020-12-16 08:54:20|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.2|1970.9|7
1608108870000|2020-12-16 08:54:30|||||||||4
1608108880000|2020-12-16 08:54:40|||||||||2
1608108890000|2020-12-16 08:54:50|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608108900000|2020-12-16 08:55:00|1971.4|1971.1|1971.9|1971.6|1971.9|1971.6|1971.4|1971.1|21
1608108910000|2020-12-16 08:55:10|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|2
1608108920000|2020-12-16 08:55:20|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|3
1608108940000|2020-12-16 08:55:40|||||||||6
1608108950000|2020-12-16 08:55:50|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608108980000|2020-12-16 08:56:20|||||||||2
1608109000000|2020-12-16 08:56:40|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|5
1608109010000|2020-12-16 08:56:50|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1608109030000|2020-12-16 08:57:10|||||||||1
1608109040000|2020-12-16 08:57:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608109050000|2020-12-16 08:57:30|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|3
1608109060000|2020-12-16 08:57:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|27
1608109070000|2020-12-16 08:57:50|1970.2|1969.9|1970.3|1970|1970.4|1970.1|1970.2|1969.9|13
1608109080000|2020-12-16 08:58:00|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|5
1608109090000|2020-12-16 08:58:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608109140000|2020-12-16 08:59:00|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|13
1608109150000|2020-12-16 08:59:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|3
1608109170000|2020-12-16 08:59:30|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|4
1608109180000|2020-12-16 08:59:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608109200000|2020-12-16 09:00:00|1970.4|1970.1|1970|1969.7|1970.5|1970.2|1970|1969.7|10
1608109210000|2020-12-16 09:00:10|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|7
1608109220000|2020-12-16 09:00:20|1970.2|1969.9|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|9
1608109230000|2020-12-16 09:00:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608109240000|2020-12-16 09:00:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608109250000|2020-12-16 09:00:50|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|6
1608109260000|2020-12-16 09:01:00|1969.8|1969.5|1969.2|1968.9|1969.8|1969.5|1969.2|1968.9|33
1608109270000|2020-12-16 09:01:10|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|16
1608109280000|2020-12-16 09:01:20|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|12
1608109290000|2020-12-16 09:01:30|||||||||3
1608109400000|2020-12-16 09:03:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|5
1608109410000|2020-12-16 09:03:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|11
1608109420000|2020-12-16 09:03:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608109430000|2020-12-16 09:03:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608109440000|2020-12-16 09:04:00|1969.8|1969.5|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|6
1608109450000|2020-12-16 09:04:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608109460000|2020-12-16 09:04:20|1970.1|1969.8|1970|1969.7|1970.3|1970|1969.8|1969.5|10
1608109470000|2020-12-16 09:04:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608109500000|2020-12-16 09:05:00|||||||||31
1608109510000|2020-12-16 09:05:10|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|6
1608109550000|2020-12-16 09:05:50|||||||||1
1608109570000|2020-12-16 09:06:10|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|9
1608109600000|2020-12-16 09:06:40|||||||||3
1608109620000|2020-12-16 09:07:00|1969.9|1969.6|1969.8|1969.5|1970|1969.7|1969.7|1969.4|4
1608109630000|2020-12-16 09:07:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|2
1608109660000|2020-12-16 09:07:40|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|5
1608109680000|2020-12-16 09:08:00|||||||||15
1608109690000|2020-12-16 09:08:10|1970.1|1969.8|1970|1969.7|1970.2|1969.9|1970|1969.7|6
1608109700000|2020-12-16 09:08:20|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1970|1969.7|7
1608109710000|2020-12-16 09:08:30|||||||||3
1608109720000|2020-12-16 09:08:40|1970.3|1970|1969.8|1969.5|1970.3|1970|1969.8|1969.5|17
1608109730000|2020-12-16 09:08:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608109740000|2020-12-16 09:09:00|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|16
1608109750000|2020-12-16 09:09:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608109760000|2020-12-16 09:09:20|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|20
1608109770000|2020-12-16 09:09:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608109790000|2020-12-16 09:09:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608109800000|2020-12-16 09:10:00|1970|1969.7|1970.1|1969.8|1970.4|1970.1|1970|1969.7|16
1608109810000|2020-12-16 09:10:10|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1608109860000|2020-12-16 09:11:00|1969.5|1969.2|1969.2|1968.9|1969.5|1969.2|1969.2|1968.9|7
1608109870000|2020-12-16 09:11:10|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1969|1968.7|2
1608109890000|2020-12-16 09:11:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608109910000|2020-12-16 09:11:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608109920000|2020-12-16 09:12:00|||||||||9
1608109940000|2020-12-16 09:12:20|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|35
1608109950000|2020-12-16 09:12:30|||||||||73
1608109960000|2020-12-16 09:12:40|1968.9|1968.6|1968.8|1968.5|1969|1968.7|1968.8|1968.5|38
1608109970000|2020-12-16 09:12:50|||||||||1
1608109980000|2020-12-16 09:13:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608109990000|2020-12-16 09:13:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608110000000|2020-12-16 09:13:20|1969|1968.7|1969.3|1969|1969.3|1969|1969|1968.7|10
1608110010000|2020-12-16 09:13:30|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|3
1608110020000|2020-12-16 09:13:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608110040000|2020-12-16 09:14:00|||||||||1
1608110090000|2020-12-16 09:14:50|||||||||1
1608110110000|2020-12-16 09:15:10|1969.4|1969.1|1969.1|1968.8|1969.4|1969.1|1969.1|1968.8|3
1608110120000|2020-12-16 09:15:20|1969.3|1969|1969|1968.7|1969.3|1969|1969|1968.7|2
1608110140000|2020-12-16 09:15:40|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|6
1608110170000|2020-12-16 09:16:10|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|5
1608110180000|2020-12-16 09:16:20|1970.5|1970.2|1970.1|1969.8|1970.5|1970.2|1970.1|1969.8|15
1608110190000|2020-12-16 09:16:30|||||||||2
1608110200000|2020-12-16 09:16:40|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|6
1608110210000|2020-12-16 09:16:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608110220000|2020-12-16 09:17:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|25
1608110230000|2020-12-16 09:17:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608110240000|2020-12-16 09:17:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|3
1608110250000|2020-12-16 09:17:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608110260000|2020-12-16 09:17:40|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|4
1608110270000|2020-12-16 09:17:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|3
1608110280000|2020-12-16 09:18:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|2
1608110290000|2020-12-16 09:18:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|4
1608110300000|2020-12-16 09:18:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608110320000|2020-12-16 09:18:40|||||||||1
1608110340000|2020-12-16 09:19:00|||||||||3
1608110350000|2020-12-16 09:19:10|1969.4|1969.1|1969.3|1969|1969.7|1969.4|1969.3|1969|11
1608110360000|2020-12-16 09:19:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1608110370000|2020-12-16 09:19:30|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|6
1608110380000|2020-12-16 09:19:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608110420000|2020-12-16 09:20:20|||||||||20
1608110430000|2020-12-16 09:20:30|||||||||2
1608110440000|2020-12-16 09:20:40|||||||||7
1608110450000|2020-12-16 09:20:50|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608110460000|2020-12-16 09:21:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|5
1608110470000|2020-12-16 09:21:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608110490000|2020-12-16 09:21:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|3
1608110500000|2020-12-16 09:21:40|||||||||2
1608110510000|2020-12-16 09:21:50|||||||||21
1608110520000|2020-12-16 09:22:00|||||||||41
1608110530000|2020-12-16 09:22:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|4
1608110540000|2020-12-16 09:22:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|21
1608110550000|2020-12-16 09:22:30|||||||||2
1608110580000|2020-12-16 09:23:00|||||||||2
1608110610000|2020-12-16 09:23:30|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|2
1608110620000|2020-12-16 09:23:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|11
1608110630000|2020-12-16 09:23:50|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.8|1969.5|17
1608110690000|2020-12-16 09:24:50|||||||||1
1608110710000|2020-12-16 09:25:10|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|6
1608110750000|2020-12-16 09:25:50|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|6
1608110760000|2020-12-16 09:26:00|||||||||21
1608110770000|2020-12-16 09:26:10|1969.7|1969.4|1969.4|1969.1|1969.8|1969.5|1969.4|1969.1|4
1608110790000|2020-12-16 09:26:30|||||||||27
1608110830000|2020-12-16 09:27:10|||||||||4
1608110840000|2020-12-16 09:27:20|||||||||1
1608110850000|2020-12-16 09:27:30|||||||||1
1608110870000|2020-12-16 09:27:50|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|3
1608110880000|2020-12-16 09:28:00|||||||||1
1608110890000|2020-12-16 09:28:10|||||||||2
1608110930000|2020-12-16 09:28:50|1969.4|1969.1|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|4
1608110970000|2020-12-16 09:29:30|||||||||1
1608110980000|2020-12-16 09:29:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608111000000|2020-12-16 09:30:00|1969.4|1969.1|1969|1968.7|1969.4|1969.1|1969|1968.7|13
1608111010000|2020-12-16 09:30:10|||||||||7
1608111020000|2020-12-16 09:30:20|||||||||10
1608111040000|2020-12-16 09:30:40|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.2|1968.9|68
1608111070000|2020-12-16 09:31:10|1969.5|1969.2|1970|1969.7|1970|1969.7|1969.5|1969.2|7
1608111080000|2020-12-16 09:31:20|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608111090000|2020-12-16 09:31:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|7
1608111120000|2020-12-16 09:32:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|3
1608111140000|2020-12-16 09:32:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608111150000|2020-12-16 09:32:30|||||||||1
1608111170000|2020-12-16 09:32:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|6
1608111180000|2020-12-16 09:33:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|4
1608111190000|2020-12-16 09:33:10|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|3
1608111200000|2020-12-16 09:33:20|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|17
1608111240000|2020-12-16 09:34:00|||||||||1
1608111250000|2020-12-16 09:34:10|||||||||1
1608111280000|2020-12-16 09:34:40|1970.3|1970|1969.9|1969.6|1970.3|1970|1969.9|1969.6|15
1608111290000|2020-12-16 09:34:50|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|2
1608111300000|2020-12-16 09:35:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|2
1608111310000|2020-12-16 09:35:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608111350000|2020-12-16 09:35:50|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608111370000|2020-12-16 09:36:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608111390000|2020-12-16 09:36:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608111400000|2020-12-16 09:36:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608111410000|2020-12-16 09:36:50|||||||||2
1608111420000|2020-12-16 09:37:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|6
1608111450000|2020-12-16 09:37:30|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|6
1608111470000|2020-12-16 09:37:50|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|9
1608111480000|2020-12-16 09:38:00|1970|1969.7|1969.6|1969.3|1970|1969.7|1969.6|1969.3|27
1608111490000|2020-12-16 09:38:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608111500000|2020-12-16 09:38:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|2
1608111510000|2020-12-16 09:38:30|||||||||1
1608111530000|2020-12-16 09:38:50|||||||||1
1608111550000|2020-12-16 09:39:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|4
1608111560000|2020-12-16 09:39:20|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|5
1608111570000|2020-12-16 09:39:30|||||||||1
1608111580000|2020-12-16 09:39:40|||||||||1
1608111590000|2020-12-16 09:39:50|||||||||2
1608111600000|2020-12-16 09:40:00|||||||||1
1608111610000|2020-12-16 09:40:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608111620000|2020-12-16 09:40:20|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608111630000|2020-12-16 09:40:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608111650000|2020-12-16 09:40:50|||||||||1
1608111670000|2020-12-16 09:41:10|||||||||1
1608111680000|2020-12-16 09:41:20|||||||||9
1608111690000|2020-12-16 09:41:30|||||||||1
1608111730000|2020-12-16 09:42:10|1969.6|1969.3|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|3
1608111740000|2020-12-16 09:42:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608111750000|2020-12-16 09:42:30|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|7
1608111760000|2020-12-16 09:42:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608111770000|2020-12-16 09:42:50|||||||||1
1608111790000|2020-12-16 09:43:10|1968.9|1968.6|1969.4|1969.1|1969.4|1969.1|1968.9|1968.6|15
1608111800000|2020-12-16 09:43:20|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|2
1608111820000|2020-12-16 09:43:40|||||||||1
1608111830000|2020-12-16 09:43:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608111840000|2020-12-16 09:44:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608111860000|2020-12-16 09:44:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608111880000|2020-12-16 09:44:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608111890000|2020-12-16 09:44:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608111900000|2020-12-16 09:45:00|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608111920000|2020-12-16 09:45:20|||||||||6
1608111930000|2020-12-16 09:45:30|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|3
1608111950000|2020-12-16 09:45:50|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|6
1608111960000|2020-12-16 09:46:00|||||||||11
1608111970000|2020-12-16 09:46:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|3
1608111980000|2020-12-16 09:46:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|5
1608111990000|2020-12-16 09:46:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608112040000|2020-12-16 09:47:20|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|9
1608112050000|2020-12-16 09:47:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|4
1608112080000|2020-12-16 09:48:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1608112100000|2020-12-16 09:48:20|1969.5|1969.2|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|44
1608112110000|2020-12-16 09:48:30|||||||||1
1608112120000|2020-12-16 09:48:40|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|3
1608112150000|2020-12-16 09:49:10|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|5
1608112170000|2020-12-16 09:49:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608112180000|2020-12-16 09:49:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608112200000|2020-12-16 09:50:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|3
1608112210000|2020-12-16 09:50:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|9
1608112220000|2020-12-16 09:50:20|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|6
1608112230000|2020-12-16 09:50:30|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|12
1608112240000|2020-12-16 09:50:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|3
1608112250000|2020-12-16 09:50:50|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1608112260000|2020-12-16 09:51:00|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.3|1970|17
1608112270000|2020-12-16 09:51:10|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|14
1608112280000|2020-12-16 09:51:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608112290000|2020-12-16 09:51:30|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|25
1608112300000|2020-12-16 09:51:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|11
1608112310000|2020-12-16 09:51:50|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|9
1608112340000|2020-12-16 09:52:20|||||||||1
1608112360000|2020-12-16 09:52:40|||||||||1
1608112390000|2020-12-16 09:53:10|||||||||1
1608112420000|2020-12-16 09:53:40|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1970.2|1969.9|16
1608112430000|2020-12-16 09:53:50|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608112440000|2020-12-16 09:54:00|||||||||2
1608112460000|2020-12-16 09:54:20|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|7
1608112480000|2020-12-16 09:54:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608112500000|2020-12-16 09:55:00|||||||||16
1608112510000|2020-12-16 09:55:10|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|11
1608112520000|2020-12-16 09:55:20|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|2
1608112540000|2020-12-16 09:55:40|||||||||2
1608112550000|2020-12-16 09:55:50|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|8
1608112560000|2020-12-16 09:56:00|||||||||1
1608112570000|2020-12-16 09:56:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|4
1608112590000|2020-12-16 09:56:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608112600000|2020-12-16 09:56:40|1970.1|1969.8|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|13
1608112620000|2020-12-16 09:57:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608112630000|2020-12-16 09:57:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|6
1608112640000|2020-12-16 09:57:20|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608112650000|2020-12-16 09:57:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1608112680000|2020-12-16 09:58:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|3
1608112690000|2020-12-16 09:58:10|||||||||2
1608112730000|2020-12-16 09:58:50|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608112740000|2020-12-16 09:59:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608112750000|2020-12-16 09:59:10|||||||||2
1608112760000|2020-12-16 09:59:20|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608112780000|2020-12-16 09:59:40|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|3
1608112790000|2020-12-16 09:59:50|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|9
1608112800000|2020-12-16 10:00:00|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|13
1608112810000|2020-12-16 10:00:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608112820000|2020-12-16 10:00:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608112840000|2020-12-16 10:00:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|4
1608112850000|2020-12-16 10:00:50|||||||||2
1608112870000|2020-12-16 10:01:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608112900000|2020-12-16 10:01:40|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|18
1608112910000|2020-12-16 10:01:50|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|2
1608112940000|2020-12-16 10:02:20|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|4
1608112950000|2020-12-16 10:02:30|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|3
1608112960000|2020-12-16 10:02:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608112970000|2020-12-16 10:02:50|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608112980000|2020-12-16 10:03:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608113010000|2020-12-16 10:03:30|||||||||2
1608113020000|2020-12-16 10:03:40|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.2|1969.9|9
1608113040000|2020-12-16 10:04:00|||||||||2
1608113050000|2020-12-16 10:04:10|||||||||1
1608113060000|2020-12-16 10:04:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|2
1608113070000|2020-12-16 10:04:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608113080000|2020-12-16 10:04:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608113090000|2020-12-16 10:04:50|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|10
1608113110000|2020-12-16 10:05:10|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1608113120000|2020-12-16 10:05:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1608113140000|2020-12-16 10:05:40|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|5
1608113150000|2020-12-16 10:05:50|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608113160000|2020-12-16 10:06:00|||||||||1
1608113220000|2020-12-16 10:07:00|||||||||2
1608113230000|2020-12-16 10:07:10|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608113280000|2020-12-16 10:08:00|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|5
1608113300000|2020-12-16 10:08:20|||||||||2
1608113310000|2020-12-16 10:08:30|||||||||23
1608113320000|2020-12-16 10:08:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608113340000|2020-12-16 10:09:00|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|7
1608113350000|2020-12-16 10:09:10|||||||||4
1608113370000|2020-12-16 10:09:30|1970.4|1970.1|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|8
1608113380000|2020-12-16 10:09:40|1970.5|1970.2|1970.9|1970.6|1970.9|1970.6|1970.5|1970.2|4
1608113400000|2020-12-16 10:10:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1608113440000|2020-12-16 10:10:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|7
1608113460000|2020-12-16 10:11:00|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|7
1608113510000|2020-12-16 10:11:50|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608113520000|2020-12-16 10:12:00|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|11
1608113530000|2020-12-16 10:12:10|||||||||1
1608113580000|2020-12-16 10:13:00|||||||||2
1608113590000|2020-12-16 10:13:10|||||||||2
1608113600000|2020-12-16 10:13:20|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608113610000|2020-12-16 10:13:30|1970.8|1970.5|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|3
1608113630000|2020-12-16 10:13:50|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|5
1608113640000|2020-12-16 10:14:00|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|9
1608113670000|2020-12-16 10:14:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|7
1608113680000|2020-12-16 10:14:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608113690000|2020-12-16 10:14:50|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|6
1608113700000|2020-12-16 10:15:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608113730000|2020-12-16 10:15:30|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608113740000|2020-12-16 10:15:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608113770000|2020-12-16 10:16:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608113780000|2020-12-16 10:16:20|||||||||2
1608113790000|2020-12-16 10:16:30|||||||||3
1608113810000|2020-12-16 10:16:50|||||||||1
1608113840000|2020-12-16 10:17:20|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|3
1608113880000|2020-12-16 10:18:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608113920000|2020-12-16 10:18:40|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.8|1970.5|12
1608113930000|2020-12-16 10:18:50|1971.1|1970.8|1971.3|1971|1971.3|1971|1971.1|1970.8|10
1608113940000|2020-12-16 10:19:00|||||||||3
1608113950000|2020-12-16 10:19:10|||||||||1
1608113960000|2020-12-16 10:19:20|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|4
1608113980000|2020-12-16 10:19:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608114040000|2020-12-16 10:20:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|3
1608114050000|2020-12-16 10:20:50|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608114070000|2020-12-16 10:21:10|||||||||2
1608114080000|2020-12-16 10:21:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|15
1608114110000|2020-12-16 10:21:50|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|5
1608114140000|2020-12-16 10:22:20|||||||||2
1608114160000|2020-12-16 10:22:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|7
1608114190000|2020-12-16 10:23:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1608114200000|2020-12-16 10:23:20|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|2
1608114240000|2020-12-16 10:24:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608114250000|2020-12-16 10:24:10|||||||||1
1608114300000|2020-12-16 10:25:00|||||||||2
1608114350000|2020-12-16 10:25:50|||||||||1
1608114360000|2020-12-16 10:26:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608114370000|2020-12-16 10:26:10|1971.4|1971.1|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|23
1608114380000|2020-12-16 10:26:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|7
1608114390000|2020-12-16 10:26:30|||||||||1
1608114400000|2020-12-16 10:26:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608114420000|2020-12-16 10:27:00|1971.4|1971.1|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|2
1608114450000|2020-12-16 10:27:30|||||||||7
1608114460000|2020-12-16 10:27:40|1972.1|1971.8|1972.3|1972|1972.5|1972.2|1972.1|1971.8|26
1608114470000|2020-12-16 10:27:50|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|3
1608114480000|2020-12-16 10:28:00|1972.6|1972.3|1972.7|1972.4|1972.7|1972.4|1972.6|1972.3|10
1608114490000|2020-12-16 10:28:10|1972.5|1972.2|1972.6|1972.3|1972.6|1972.3|1972.5|1972.2|13
1608114500000|2020-12-16 10:28:20|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|4
1608114510000|2020-12-16 10:28:30|||||||||2
1608114520000|2020-12-16 10:28:40|||||||||2
1608114530000|2020-12-16 10:28:50|1972.6|1972.3|1972.7|1972.4|1972.7|1972.4|1972.6|1972.3|8
1608114550000|2020-12-16 10:29:10|1972.8|1972.5|1973.1|1972.8|1973.1|1972.8|1972.8|1972.5|20
1608114560000|2020-12-16 10:29:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608114570000|2020-12-16 10:29:30|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|4
1608114580000|2020-12-16 10:29:40|1972.7|1972.4|1972.6|1972.3|1972.8|1972.5|1972.6|1972.3|6
1608114590000|2020-12-16 10:29:50|1972.7|1972.4|1973|1972.7|1973|1972.7|1972.7|1972.4|6
1608114600000|2020-12-16 10:30:00|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|2
1608114610000|2020-12-16 10:30:10|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|6
1608114620000|2020-12-16 10:30:20|1972.3|1972|1972.2|1971.9|1972.6|1972.3|1972.2|1971.9|8
1608114630000|2020-12-16 10:30:30|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|5
1608114650000|2020-12-16 10:30:50|||||||||1
1608114660000|2020-12-16 10:31:00|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608114680000|2020-12-16 10:31:20|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608114690000|2020-12-16 10:31:30|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|3
1608114710000|2020-12-16 10:31:50|||||||||1
1608114720000|2020-12-16 10:32:00|||||||||1
1608114750000|2020-12-16 10:32:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608114760000|2020-12-16 10:32:40|||||||||2
1608114770000|2020-12-16 10:32:50|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|4
1608114780000|2020-12-16 10:33:00|||||||||5
1608114790000|2020-12-16 10:33:10|||||||||4
1608114800000|2020-12-16 10:33:20|||||||||1
1608114820000|2020-12-16 10:33:40|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608114840000|2020-12-16 10:34:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608114870000|2020-12-16 10:34:30|||||||||2
1608114930000|2020-12-16 10:35:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608114970000|2020-12-16 10:36:10|||||||||2
1608115010000|2020-12-16 10:36:50|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1608115020000|2020-12-16 10:37:00|1972.3|1972|1972.2|1971.9|1972.3|1972|1972.2|1971.9|3
1608115050000|2020-12-16 10:37:30|||||||||4
1608115080000|2020-12-16 10:38:00|||||||||1
1608115090000|2020-12-16 10:38:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1608115120000|2020-12-16 10:38:40|||||||||1
1608115150000|2020-12-16 10:39:10|||||||||11
1608115160000|2020-12-16 10:39:20|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|6
1608115170000|2020-12-16 10:39:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608115230000|2020-12-16 10:40:30|||||||||2
1608115260000|2020-12-16 10:41:00|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|2
1608115280000|2020-12-16 10:41:20|||||||||1
1608115310000|2020-12-16 10:41:50|||||||||2
1608115330000|2020-12-16 10:42:10|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|3
1608115360000|2020-12-16 10:42:40|||||||||2
1608115390000|2020-12-16 10:43:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|4
1608115420000|2020-12-16 10:43:40|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1608115450000|2020-12-16 10:44:10|||||||||2
1608115470000|2020-12-16 10:44:30|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608115480000|2020-12-16 10:44:40|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1608115490000|2020-12-16 10:44:50|||||||||1
1608115500000|2020-12-16 10:45:00|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.3|1972|8
1608115540000|2020-12-16 10:45:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|5
1608115570000|2020-12-16 10:46:10|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1608115580000|2020-12-16 10:46:20|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608115590000|2020-12-16 10:46:30|||||||||2
1608115600000|2020-12-16 10:46:40|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1608115630000|2020-12-16 10:47:10|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1608115660000|2020-12-16 10:47:40|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|2
1608115670000|2020-12-16 10:47:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|3
1608115680000|2020-12-16 10:48:00|||||||||27
1608115690000|2020-12-16 10:48:10|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1608115700000|2020-12-16 10:48:20|||||||||2
1608115710000|2020-12-16 10:48:30|||||||||1
1608115750000|2020-12-16 10:49:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|3
1608115760000|2020-12-16 10:49:20|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|5
1608115780000|2020-12-16 10:49:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|8
1608115790000|2020-12-16 10:49:50|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|3
1608115820000|2020-12-16 10:50:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|10
1608115830000|2020-12-16 10:50:30|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608115860000|2020-12-16 10:51:00|1972.5|1972.2|1972.1|1971.8|1972.5|1972.2|1972.1|1971.8|5
1608115870000|2020-12-16 10:51:10|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1608115910000|2020-12-16 10:51:50|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|2
1608115950000|2020-12-16 10:52:30|||||||||1
1608115980000|2020-12-16 10:53:00|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608116000000|2020-12-16 10:53:20|||||||||2
1608116020000|2020-12-16 10:53:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|5
1608116030000|2020-12-16 10:53:50|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608116050000|2020-12-16 10:54:10|||||||||13
1608116060000|2020-12-16 10:54:20|||||||||3
1608116090000|2020-12-16 10:54:50|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|5
1608116100000|2020-12-16 10:55:00|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|10
1608116130000|2020-12-16 10:55:30|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608116180000|2020-12-16 10:56:20|||||||||7
1608116210000|2020-12-16 10:56:50|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|4
1608116220000|2020-12-16 10:57:00|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|5
1608116240000|2020-12-16 10:57:20|1972.8|1972.5|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|3
1608116250000|2020-12-16 10:57:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|8
1608116260000|2020-12-16 10:57:40|||||||||5
1608116270000|2020-12-16 10:57:50|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608116280000|2020-12-16 10:58:00|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608116290000|2020-12-16 10:58:10|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608116310000|2020-12-16 10:58:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|9
1608116320000|2020-12-16 10:58:40|||||||||1
1608116340000|2020-12-16 10:59:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|12
1608116350000|2020-12-16 10:59:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|6
1608116360000|2020-12-16 10:59:20|||||||||3
1608116390000|2020-12-16 10:59:50|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|3
1608116400000|2020-12-16 11:00:00|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608116410000|2020-12-16 11:00:10|||||||||3
1608116430000|2020-12-16 11:00:30|||||||||5
1608116440000|2020-12-16 11:00:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|10
1608116450000|2020-12-16 11:00:50|||||||||2
1608116460000|2020-12-16 11:01:00|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|10
1608116470000|2020-12-16 11:01:10|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1973|1972.7|10
1608116480000|2020-12-16 11:01:20|1973.2|1972.9|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|9
1608116490000|2020-12-16 11:01:30|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.9|1972.6|14
1608116520000|2020-12-16 11:02:00|||||||||2
1608116530000|2020-12-16 11:02:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608116540000|2020-12-16 11:02:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|24
1608116560000|2020-12-16 11:02:40|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|5
1608116570000|2020-12-16 11:02:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608116580000|2020-12-16 11:03:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|3
1608116590000|2020-12-16 11:03:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608116600000|2020-12-16 11:03:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608116610000|2020-12-16 11:03:30|||||||||5
1608116620000|2020-12-16 11:03:40|||||||||3
1608116650000|2020-12-16 11:04:10|||||||||20
1608116660000|2020-12-16 11:04:20|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|13
1608116690000|2020-12-16 11:04:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608116700000|2020-12-16 11:05:00|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|3
1608116710000|2020-12-16 11:05:10|||||||||1
1608116730000|2020-12-16 11:05:30|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608116770000|2020-12-16 11:06:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|17
1608116790000|2020-12-16 11:06:30|||||||||1
1608116800000|2020-12-16 11:06:40|||||||||1
1608116810000|2020-12-16 11:06:50|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|7
1608116830000|2020-12-16 11:07:10|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.7|1972.4|6
1608116840000|2020-12-16 11:07:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|3
1608116850000|2020-12-16 11:07:30|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|6
1608116860000|2020-12-16 11:07:40|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|38
1608116870000|2020-12-16 11:07:50|||||||||3
1608116880000|2020-12-16 11:08:00|||||||||3
1608116890000|2020-12-16 11:08:10|||||||||1
1608116900000|2020-12-16 11:08:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|3
1608116910000|2020-12-16 11:08:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608116930000|2020-12-16 11:08:50|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|4
1608116940000|2020-12-16 11:09:00|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|5
1608116950000|2020-12-16 11:09:10|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|29
1608116960000|2020-12-16 11:09:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|38
1608116970000|2020-12-16 11:09:30|||||||||1
1608116990000|2020-12-16 11:09:50|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|5
1608117000000|2020-12-16 11:10:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|3
1608117020000|2020-12-16 11:10:20|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|5
1608117030000|2020-12-16 11:10:30|||||||||2
1608117060000|2020-12-16 11:11:00|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|2
1608117090000|2020-12-16 11:11:30|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|3
1608117100000|2020-12-16 11:11:40|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|4
1608117140000|2020-12-16 11:12:20|||||||||1
1608117150000|2020-12-16 11:12:30|1972.8|1972.5|1973.1|1972.8|1973.1|1972.8|1972.8|1972.5|4
1608117160000|2020-12-16 11:12:40|||||||||65
1608117170000|2020-12-16 11:12:50|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|8
1608117180000|2020-12-16 11:13:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|2
1608117190000|2020-12-16 11:13:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608117210000|2020-12-16 11:13:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608117250000|2020-12-16 11:14:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608117280000|2020-12-16 11:14:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608117290000|2020-12-16 11:14:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|3
1608117300000|2020-12-16 11:15:00|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608117310000|2020-12-16 11:15:10|||||||||1
1608117320000|2020-12-16 11:15:20|||||||||2
1608117340000|2020-12-16 11:15:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|4
1608117350000|2020-12-16 11:15:50|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|2
1608117360000|2020-12-16 11:16:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|9
1608117380000|2020-12-16 11:16:20|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|6
1608117390000|2020-12-16 11:16:30|||||||||2
1608117400000|2020-12-16 11:16:40|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|5
1608117440000|2020-12-16 11:17:20|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|2
1608117450000|2020-12-16 11:17:30|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|2
1608117460000|2020-12-16 11:17:40|||||||||1
1608117470000|2020-12-16 11:17:50|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608117480000|2020-12-16 11:18:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608117490000|2020-12-16 11:18:10|||||||||1
1608117500000|2020-12-16 11:18:20|||||||||2
1608117510000|2020-12-16 11:18:30|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|3
1608117520000|2020-12-16 11:18:40|||||||||4
1608117530000|2020-12-16 11:18:50|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|2
1608117540000|2020-12-16 11:19:00|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608117610000|2020-12-16 11:20:10|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|6
1608117620000|2020-12-16 11:20:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608117630000|2020-12-16 11:20:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|4
1608117640000|2020-12-16 11:20:40|||||||||1
1608117670000|2020-12-16 11:21:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608117700000|2020-12-16 11:21:40|||||||||2
1608117730000|2020-12-16 11:22:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608117750000|2020-12-16 11:22:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608117770000|2020-12-16 11:22:50|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|2
1608117790000|2020-12-16 11:23:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608117810000|2020-12-16 11:23:30|||||||||2
1608117840000|2020-12-16 11:24:00|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608117860000|2020-12-16 11:24:20|||||||||3
1608117890000|2020-12-16 11:24:50|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608117900000|2020-12-16 11:25:00|1973.5|1973.2|1973.6|1973.3|1973.7|1973.4|1973.5|1973.2|27
1608117910000|2020-12-16 11:25:10|||||||||2
1608117930000|2020-12-16 11:25:30|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|6
1608117950000|2020-12-16 11:25:50|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|4
1608117960000|2020-12-16 11:26:00|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|3
1608117970000|2020-12-16 11:26:10|||||||||1
1608117980000|2020-12-16 11:26:20|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|4
1608118000000|2020-12-16 11:26:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608118010000|2020-12-16 11:26:50|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|44
1608118020000|2020-12-16 11:27:00|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|3
1608118040000|2020-12-16 11:27:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608118050000|2020-12-16 11:27:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|3
1608118060000|2020-12-16 11:27:40|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|9
1608118070000|2020-12-16 11:27:50|||||||||2
1608118080000|2020-12-16 11:28:00|||||||||5
1608118100000|2020-12-16 11:28:20|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608118110000|2020-12-16 11:28:30|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|5
1608118120000|2020-12-16 11:28:40|1973.4|1973.1|1973.1|1972.8|1973.4|1973.1|1973.1|1972.8|10
1608118130000|2020-12-16 11:28:50|||||||||1
1608118150000|2020-12-16 11:29:10|||||||||56
1608118180000|2020-12-16 11:29:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608118190000|2020-12-16 11:29:50|||||||||5
1608118200000|2020-12-16 11:30:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|5
1608118210000|2020-12-16 11:30:10|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1608118230000|2020-12-16 11:30:30|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|8
1608118270000|2020-12-16 11:31:10|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|15
1608118280000|2020-12-16 11:31:20|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|4
1608118290000|2020-12-16 11:31:30|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|2
1608118310000|2020-12-16 11:31:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|19
1608118320000|2020-12-16 11:32:00|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|2
1608118330000|2020-12-16 11:32:10|||||||||1
1608118360000|2020-12-16 11:32:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|8
1608118370000|2020-12-16 11:32:50|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|6
1608118410000|2020-12-16 11:33:30|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.4|1972.1|7
1608118420000|2020-12-16 11:33:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|15
1608118430000|2020-12-16 11:33:50|||||||||2
1608118440000|2020-12-16 11:34:00|1972.4|1972.1|1972.1|1971.8|1972.4|1972.1|1972.1|1971.8|5
1608118470000|2020-12-16 11:34:30|||||||||1
1608118510000|2020-12-16 11:35:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608118530000|2020-12-16 11:35:30|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|6
1608118540000|2020-12-16 11:35:40|||||||||2
1608118550000|2020-12-16 11:35:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|17
1608118560000|2020-12-16 11:36:00|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|3
1608118580000|2020-12-16 11:36:20|||||||||3
1608118610000|2020-12-16 11:36:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|4
1608118630000|2020-12-16 11:37:10|||||||||1
1608118690000|2020-12-16 11:38:10|||||||||2
1608118700000|2020-12-16 11:38:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|3
1608118710000|2020-12-16 11:38:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1608118720000|2020-12-16 11:38:40|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|13
1608118730000|2020-12-16 11:38:50|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|40
1608118740000|2020-12-16 11:39:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|5
1608118750000|2020-12-16 11:39:10|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.6|1971.3|5
1608118790000|2020-12-16 11:39:50|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|4
1608118800000|2020-12-16 11:40:00|||||||||1
1608118810000|2020-12-16 11:40:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1608118830000|2020-12-16 11:40:30|||||||||3
1608118840000|2020-12-16 11:40:40|1971.8|1971.5|1971.5|1971.2|1971.8|1971.5|1971.5|1971.2|22
1608118850000|2020-12-16 11:40:50|||||||||10
1608118870000|2020-12-16 11:41:10|||||||||6
1608118880000|2020-12-16 11:41:20|||||||||11
1608118890000|2020-12-16 11:41:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608118900000|2020-12-16 11:41:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|5
1608118920000|2020-12-16 11:42:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|4
1608118930000|2020-12-16 11:42:10|1971.5|1971.2|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|8
1608118940000|2020-12-16 11:42:20|1971.7|1971.4|1971.6|1971.3|1971.8|1971.5|1971.5|1971.2|11
1608118960000|2020-12-16 11:42:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608118970000|2020-12-16 11:42:50|||||||||1
1608118980000|2020-12-16 11:43:00|||||||||6
1608118990000|2020-12-16 11:43:10|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|9
1608119000000|2020-12-16 11:43:20|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|2
1608119010000|2020-12-16 11:43:30|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|4
1608119020000|2020-12-16 11:43:40|||||||||4
1608119030000|2020-12-16 11:43:50|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608119050000|2020-12-16 11:44:10|||||||||1
1608119060000|2020-12-16 11:44:20|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608119080000|2020-12-16 11:44:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608119100000|2020-12-16 11:45:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1608119110000|2020-12-16 11:45:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1608119120000|2020-12-16 11:45:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|6
1608119140000|2020-12-16 11:45:40|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|2
1608119150000|2020-12-16 11:45:50|||||||||4
1608119170000|2020-12-16 11:46:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|52
1608119180000|2020-12-16 11:46:20|||||||||45
1608119200000|2020-12-16 11:46:40|||||||||2
1608119220000|2020-12-16 11:47:00|||||||||1
1608119230000|2020-12-16 11:47:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|10
1608119280000|2020-12-16 11:48:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608119300000|2020-12-16 11:48:20|||||||||1
1608119330000|2020-12-16 11:48:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|3
1608119340000|2020-12-16 11:49:00|||||||||5
1608119350000|2020-12-16 11:49:10|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|24
1608119360000|2020-12-16 11:49:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|3
1608119370000|2020-12-16 11:49:30|||||||||2
1608119390000|2020-12-16 11:49:50|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608119400000|2020-12-16 11:50:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1608119410000|2020-12-16 11:50:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608119460000|2020-12-16 11:51:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|3
1608119480000|2020-12-16 11:51:20|||||||||1
1608119490000|2020-12-16 11:51:30|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|2
1608119510000|2020-12-16 11:51:50|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|3
1608119520000|2020-12-16 11:52:00|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|3
1608119550000|2020-12-16 11:52:30|1971.8|1971.5|1971.8|1971.5|1972|1971.7|1971.8|1971.5|7
1608119560000|2020-12-16 11:52:40|||||||||1
1608119570000|2020-12-16 11:52:50|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608119590000|2020-12-16 11:53:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608119600000|2020-12-16 11:53:20|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|3
1608119610000|2020-12-16 11:53:30|||||||||2
1608119650000|2020-12-16 11:54:10|||||||||6
1608119690000|2020-12-16 11:54:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|6
1608119720000|2020-12-16 11:55:20|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|4
1608119770000|2020-12-16 11:56:10|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|10
1608119780000|2020-12-16 11:56:20|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|5
1608119790000|2020-12-16 11:56:30|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|8
1608119800000|2020-12-16 11:56:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608119810000|2020-12-16 11:56:50|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|3
1608119820000|2020-12-16 11:57:00|||||||||8
1608119860000|2020-12-16 11:57:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|15
1608119890000|2020-12-16 11:58:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608119900000|2020-12-16 11:58:20|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|643
1608119910000|2020-12-16 11:58:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608119920000|2020-12-16 11:58:40|||||||||5
1608119930000|2020-12-16 11:58:50|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608119970000|2020-12-16 11:59:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|3
1608119980000|2020-12-16 11:59:40|||||||||1
1608119990000|2020-12-16 11:59:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608120000000|2020-12-16 12:00:00|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|7
1608120010000|2020-12-16 12:00:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1608120020000|2020-12-16 12:00:20|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|13
1608120040000|2020-12-16 12:00:40|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|23
1608120050000|2020-12-16 12:00:50|1970.3|1970|1970.1|1969.8|1970.3|1970|1970|1969.7|27
1608120060000|2020-12-16 12:01:00|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970|1969.7|6
1608120070000|2020-12-16 12:01:10|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|11
1608120080000|2020-12-16 12:01:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608120090000|2020-12-16 12:01:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|31
1608120100000|2020-12-16 12:01:40|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|4
1608120110000|2020-12-16 12:01:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608120120000|2020-12-16 12:02:00|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|7
1608120130000|2020-12-16 12:02:10|||||||||2
1608120160000|2020-12-16 12:02:40|||||||||1
1608120180000|2020-12-16 12:03:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|8
1608120190000|2020-12-16 12:03:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608120200000|2020-12-16 12:03:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608120230000|2020-12-16 12:03:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|16
1608120240000|2020-12-16 12:04:00|1970|1969.7|1969.9|1969.6|1970.1|1969.8|1969.9|1969.6|7
1608120250000|2020-12-16 12:04:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|4
1608120260000|2020-12-16 12:04:20|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|6
1608120270000|2020-12-16 12:04:30|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|7
1608120280000|2020-12-16 12:04:40|||||||||1
1608120290000|2020-12-16 12:04:50|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|2
1608120310000|2020-12-16 12:05:10|||||||||2
1608120320000|2020-12-16 12:05:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|4
1608120330000|2020-12-16 12:05:30|||||||||1
1608120340000|2020-12-16 12:05:40|||||||||3
1608120360000|2020-12-16 12:06:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608120370000|2020-12-16 12:06:10|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.3|1970|2
1608120400000|2020-12-16 12:06:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608120440000|2020-12-16 12:07:20|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|4
1608120450000|2020-12-16 12:07:30|||||||||2
1608120460000|2020-12-16 12:07:40|||||||||2
1608120490000|2020-12-16 12:08:10|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608120500000|2020-12-16 12:08:20|||||||||1
1608120510000|2020-12-16 12:08:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608120530000|2020-12-16 12:08:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608120540000|2020-12-16 12:09:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608120550000|2020-12-16 12:09:10|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|3
1608120570000|2020-12-16 12:09:30|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|4
1608120580000|2020-12-16 12:09:40|||||||||5
1608120600000|2020-12-16 12:10:00|||||||||1
1608120620000|2020-12-16 12:10:20|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|4
1608120630000|2020-12-16 12:10:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608120640000|2020-12-16 12:10:40|||||||||2
1608120650000|2020-12-16 12:10:50|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608120680000|2020-12-16 12:11:20|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|4
1608120730000|2020-12-16 12:12:10|||||||||2
1608120740000|2020-12-16 12:12:20|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|3
1608120750000|2020-12-16 12:12:30|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|7
1608120760000|2020-12-16 12:12:40|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.6|1970.3|8
1608120770000|2020-12-16 12:12:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|2
1608120790000|2020-12-16 12:13:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|4
1608120810000|2020-12-16 12:13:30|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|2
1608120820000|2020-12-16 12:13:40|||||||||1
1608120830000|2020-12-16 12:13:50|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|15
1608120840000|2020-12-16 12:14:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|3
1608120850000|2020-12-16 12:14:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1608120870000|2020-12-16 12:14:30|1971|1970.7|1970.5|1970.2|1971|1970.7|1970.5|1970.2|24
1608120880000|2020-12-16 12:14:40|1970.6|1970.3|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|21
1608120890000|2020-12-16 12:14:50|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|19
1608120900000|2020-12-16 12:15:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|5
1608120910000|2020-12-16 12:15:10|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|3
1608120940000|2020-12-16 12:15:40|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|5
1608120950000|2020-12-16 12:15:50|||||||||3
1608120960000|2020-12-16 12:16:00|1970.3|1970|1970.4|1970.1|1970.5|1970.2|1970.2|1969.9|13
1608120970000|2020-12-16 12:16:10|||||||||14
1608120980000|2020-12-16 12:16:20|||||||||1
1608121010000|2020-12-16 12:16:50|||||||||2
1608121020000|2020-12-16 12:17:00|||||||||1
1608121040000|2020-12-16 12:17:20|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608121050000|2020-12-16 12:17:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608121080000|2020-12-16 12:18:00|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|2
1608121090000|2020-12-16 12:18:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|2
1608121100000|2020-12-16 12:18:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|18
1608121130000|2020-12-16 12:18:50|||||||||3
1608121150000|2020-12-16 12:19:10|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608121160000|2020-12-16 12:19:20|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|5
1608121170000|2020-12-16 12:19:30|||||||||2
1608121190000|2020-12-16 12:19:50|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|32
1608121200000|2020-12-16 12:20:00|1969.4|1969.1|1969.7|1969.4|1969.7|1969.4|1969.4|1969.1|7
1608121210000|2020-12-16 12:20:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608121240000|2020-12-16 12:20:40|||||||||1
1608121250000|2020-12-16 12:20:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1608121260000|2020-12-16 12:21:00|||||||||1
1608121270000|2020-12-16 12:21:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608121280000|2020-12-16 12:21:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608121290000|2020-12-16 12:21:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608121300000|2020-12-16 12:21:40|||||||||3
1608121310000|2020-12-16 12:21:50|||||||||1
1608121320000|2020-12-16 12:22:00|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|2
1608121360000|2020-12-16 12:22:40|||||||||1
1608121370000|2020-12-16 12:22:50|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1608121380000|2020-12-16 12:23:00|1969.3|1969|1969|1968.7|1969.3|1969|1969|1968.7|6
1608121390000|2020-12-16 12:23:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608121410000|2020-12-16 12:23:30|||||||||10
1608121440000|2020-12-16 12:24:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608121470000|2020-12-16 12:24:30|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|5
1608121480000|2020-12-16 12:24:40|1969.4|1969.1|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|2
1608121510000|2020-12-16 12:25:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|6
1608121520000|2020-12-16 12:25:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608121560000|2020-12-16 12:26:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608121570000|2020-12-16 12:26:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|8
1608121590000|2020-12-16 12:26:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|6
1608121600000|2020-12-16 12:26:40|||||||||2
1608121620000|2020-12-16 12:27:00|||||||||41
1608121630000|2020-12-16 12:27:10|||||||||20
1608121650000|2020-12-16 12:27:30|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|14
1608121660000|2020-12-16 12:27:40|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608121670000|2020-12-16 12:27:50|1970.2|1969.9|1970.3|1970|1970.3|1970|1970.2|1969.9|4
1608121680000|2020-12-16 12:28:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|4
1608121700000|2020-12-16 12:28:20|||||||||51
1608121710000|2020-12-16 12:28:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608121730000|2020-12-16 12:28:50|||||||||50
1608121750000|2020-12-16 12:29:10|||||||||1
1608121760000|2020-12-16 12:29:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608121780000|2020-12-16 12:29:40|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|3
1608121790000|2020-12-16 12:29:50|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608121800000|2020-12-16 12:30:00|1970.1|1969.8|1969.9|1969.6|1970.1|1969.8|1969.9|1969.6|28
1608121810000|2020-12-16 12:30:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|106
1608121830000|2020-12-16 12:30:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608121840000|2020-12-16 12:30:40|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1970|1969.7|3
1608121850000|2020-12-16 12:30:50|||||||||1
1608121860000|2020-12-16 12:31:00|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608121870000|2020-12-16 12:31:10|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|6
1608121880000|2020-12-16 12:31:20|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|3
1608121890000|2020-12-16 12:31:30|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|4
1608121900000|2020-12-16 12:31:40|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608121910000|2020-12-16 12:31:50|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608121920000|2020-12-16 12:32:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608121960000|2020-12-16 12:32:40|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|6
1608121970000|2020-12-16 12:32:50|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|14
1608121980000|2020-12-16 12:33:00|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608121990000|2020-12-16 12:33:10|||||||||3
1608122000000|2020-12-16 12:33:20|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|4
1608122010000|2020-12-16 12:33:30|||||||||2
1608122020000|2020-12-16 12:33:40|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608122050000|2020-12-16 12:34:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608122070000|2020-12-16 12:34:30|||||||||22
1608122090000|2020-12-16 12:34:50|||||||||4
1608122100000|2020-12-16 12:35:00|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|6
1608122110000|2020-12-16 12:35:10|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|2
1608122120000|2020-12-16 12:35:20|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|8
1608122130000|2020-12-16 12:35:30|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.8|1970.5|10
1608122150000|2020-12-16 12:35:50|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608122160000|2020-12-16 12:36:00|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|6
1608122170000|2020-12-16 12:36:10|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.8|1970.5|11
1608122180000|2020-12-16 12:36:20|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608122190000|2020-12-16 12:36:30|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608122200000|2020-12-16 12:36:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608122240000|2020-12-16 12:37:20|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|4
1608122280000|2020-12-16 12:38:00|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608122290000|2020-12-16 12:38:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|3
1608122310000|2020-12-16 12:38:30|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|3
1608122320000|2020-12-16 12:38:40|||||||||1
1608122330000|2020-12-16 12:38:50|||||||||1
1608122350000|2020-12-16 12:39:10|1971|1970.7|1970.7|1970.4|1971|1970.7|1970.7|1970.4|4
1608122360000|2020-12-16 12:39:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608122370000|2020-12-16 12:39:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608122380000|2020-12-16 12:39:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|4
1608122390000|2020-12-16 12:39:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608122400000|2020-12-16 12:40:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608122410000|2020-12-16 12:40:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1608122430000|2020-12-16 12:40:30|||||||||17
1608122440000|2020-12-16 12:40:40|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608122450000|2020-12-16 12:40:50|||||||||4
1608122460000|2020-12-16 12:41:00|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|2
1608122470000|2020-12-16 12:41:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|7
1608122490000|2020-12-16 12:41:30|||||||||2
1608122550000|2020-12-16 12:42:30|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608122560000|2020-12-16 12:42:40|||||||||1
1608122570000|2020-12-16 12:42:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|4
1608122580000|2020-12-16 12:43:00|||||||||1
1608122590000|2020-12-16 12:43:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608122600000|2020-12-16 12:43:20|||||||||2
1608122640000|2020-12-16 12:44:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|4
1608122650000|2020-12-16 12:44:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608122660000|2020-12-16 12:44:20|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|6
1608122720000|2020-12-16 12:45:20|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|5
1608122740000|2020-12-16 12:45:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1608122750000|2020-12-16 12:45:50|||||||||16
1608122800000|2020-12-16 12:46:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|7
1608122820000|2020-12-16 12:47:00|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1970.9|1970.6|9
1608122830000|2020-12-16 12:47:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|5
1608122860000|2020-12-16 12:47:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608122880000|2020-12-16 12:48:00|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.3|1970|28
1608122900000|2020-12-16 12:48:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|7
1608122910000|2020-12-16 12:48:30|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|19
1608122920000|2020-12-16 12:48:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.2|1969.9|3
1608122930000|2020-12-16 12:48:50|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|5
1608122950000|2020-12-16 12:49:10|1970.8|1970.5|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|17
1608122970000|2020-12-16 12:49:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|4
1608122980000|2020-12-16 12:49:40|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|6
1608122990000|2020-12-16 12:49:50|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|12
1608123000000|2020-12-16 12:50:00|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|9
1608123010000|2020-12-16 12:50:10|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|12
1608123020000|2020-12-16 12:50:20|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|10
1608123030000|2020-12-16 12:50:30|||||||||1
1608123040000|2020-12-16 12:50:40|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|3
1608123070000|2020-12-16 12:51:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608123110000|2020-12-16 12:51:50|1970.6|1970.3|1970.9|1970.6|1970.9|1970.6|1970.5|1970.2|9
1608123120000|2020-12-16 12:52:00|||||||||3
1608123130000|2020-12-16 12:52:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|33
1608123170000|2020-12-16 12:52:50|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608123180000|2020-12-16 12:53:00|||||||||1
1608123190000|2020-12-16 12:53:10|||||||||2
1608123200000|2020-12-16 12:53:20|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|5
1608123210000|2020-12-16 12:53:30|||||||||5
1608123220000|2020-12-16 12:53:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608123240000|2020-12-16 12:54:00|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|3
1608123250000|2020-12-16 12:54:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608123260000|2020-12-16 12:54:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|2
1608123280000|2020-12-16 12:54:40|||||||||4
1608123300000|2020-12-16 12:55:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608123320000|2020-12-16 12:55:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608123330000|2020-12-16 12:55:30|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608123360000|2020-12-16 12:56:00|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608123380000|2020-12-16 12:56:20|||||||||1
1608123400000|2020-12-16 12:56:40|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|11
1608123410000|2020-12-16 12:56:50|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|6
1608123420000|2020-12-16 12:57:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608123430000|2020-12-16 12:57:10|||||||||2
1608123440000|2020-12-16 12:57:20|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|2
1608123470000|2020-12-16 12:57:50|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|11
1608123490000|2020-12-16 12:58:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|5
1608123510000|2020-12-16 12:58:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608123520000|2020-12-16 12:58:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|7
1608123530000|2020-12-16 12:58:50|||||||||2
1608123540000|2020-12-16 12:59:00|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608123570000|2020-12-16 12:59:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608123590000|2020-12-16 12:59:50|||||||||191
1608123600000|2020-12-16 13:00:00|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|15
1608123610000|2020-12-16 13:00:10|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|13
1608123620000|2020-12-16 13:00:20|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|19
1608123630000|2020-12-16 13:00:30|||||||||1
1608123640000|2020-12-16 13:00:40|||||||||2
1608123650000|2020-12-16 13:00:50|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|2
1608123660000|2020-12-16 13:01:00|1970.6|1970.3|1970.6|1970.3|1970.7|1970.4|1970.5|1970.2|7
1608123690000|2020-12-16 13:01:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608123700000|2020-12-16 13:01:40|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|8
1608123720000|2020-12-16 13:02:00|||||||||1
1608123740000|2020-12-16 13:02:20|||||||||2
1608123750000|2020-12-16 13:02:30|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|5
1608123760000|2020-12-16 13:02:40|1970|1969.7|1970|1969.7|1970.1|1969.8|1970|1969.7|5
1608123780000|2020-12-16 13:03:00|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|2
1608123790000|2020-12-16 13:03:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|4
1608123800000|2020-12-16 13:03:20|1969.4|1969.1|1969.5|1969.2|1969.6|1969.3|1969.4|1969.1|10
1608123810000|2020-12-16 13:03:30|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.4|1969.1|12
1608123820000|2020-12-16 13:03:40|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.8|1969.5|4
1608123830000|2020-12-16 13:03:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608123840000|2020-12-16 13:04:00|1970|1969.7|1969.8|1969.5|1970|1969.7|1969.8|1969.5|3
1608123850000|2020-12-16 13:04:10|1969.6|1969.3|1969.8|1969.5|1969.8|1969.5|1969.6|1969.3|11
1608123860000|2020-12-16 13:04:20|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|8
1608123870000|2020-12-16 13:04:30|||||||||6
1608123880000|2020-12-16 13:04:40|||||||||10
1608123890000|2020-12-16 13:04:50|||||||||43
1608123910000|2020-12-16 13:05:10|||||||||24
1608123930000|2020-12-16 13:05:30|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|2
1608123940000|2020-12-16 13:05:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608123960000|2020-12-16 13:06:00|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.3|1969|8
1608123980000|2020-12-16 13:06:20|1969.4|1969.1|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|7
1608123990000|2020-12-16 13:06:30|1969.4|1969.1|1969.1|1968.8|1969.4|1969.1|1969.1|1968.8|7
1608124000000|2020-12-16 13:06:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|3
1608124020000|2020-12-16 13:07:00|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.3|1969|7
1608124030000|2020-12-16 13:07:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608124040000|2020-12-16 13:07:20|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|14
1608124050000|2020-12-16 13:07:30|||||||||10
1608124060000|2020-12-16 13:07:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|10
1608124070000|2020-12-16 13:07:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|5
1608124080000|2020-12-16 13:08:00|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|27
1608124090000|2020-12-16 13:08:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|204
1608124100000|2020-12-16 13:08:20|1968.7|1968.4|1968.5|1968.2|1968.8|1968.5|1968.4|1968.1|109
1608124110000|2020-12-16 13:08:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|8
1608124120000|2020-12-16 13:08:40|1968.6|1968.3|1968.8|1968.5|1968.8|1968.5|1968.2|1967.9|27
1608124130000|2020-12-16 13:08:50|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|6
1608124140000|2020-12-16 13:09:00|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|4
1608124150000|2020-12-16 13:09:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|9
1608124160000|2020-12-16 13:09:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608124170000|2020-12-16 13:09:30|||||||||3
1608124190000|2020-12-16 13:09:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608124200000|2020-12-16 13:10:00|||||||||2
1608124210000|2020-12-16 13:10:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608124220000|2020-12-16 13:10:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|4
1608124230000|2020-12-16 13:10:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608124240000|2020-12-16 13:10:40|1968.7|1968.4|1969.2|1968.9|1969.2|1968.9|1968.7|1968.4|35
1608124250000|2020-12-16 13:10:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608124260000|2020-12-16 13:11:00|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|3
1608124270000|2020-12-16 13:11:10|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|5
1608124280000|2020-12-16 13:11:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608124290000|2020-12-16 13:11:30|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.2|1968.9|4
1608124300000|2020-12-16 13:11:40|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|4
1608124310000|2020-12-16 13:11:50|||||||||1
1608124320000|2020-12-16 13:12:00|||||||||2
1608124330000|2020-12-16 13:12:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|3
1608124350000|2020-12-16 13:12:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608124360000|2020-12-16 13:12:40|||||||||1
1608124370000|2020-12-16 13:12:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1608124380000|2020-12-16 13:13:00|1969.7|1969.4|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|7
1608124390000|2020-12-16 13:13:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|2
1608124400000|2020-12-16 13:13:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|9
1608124410000|2020-12-16 13:13:30|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|4
1608124440000|2020-12-16 13:14:00|||||||||1
1608124450000|2020-12-16 13:14:10|1969.5|1969.2|1969.6|1969.3|1969.7|1969.4|1969.5|1969.2|10
1608124460000|2020-12-16 13:14:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|3
1608124470000|2020-12-16 13:14:30|1969.8|1969.5|1971.3|1971|1971.6|1971.3|1969.8|1969.5|128
1608124480000|2020-12-16 13:14:40|1971.4|1971.1|1973.5|1973.2|1973.5|1973.2|1971.4|1971.1|292
1608124490000|2020-12-16 13:14:50|1973.3|1973|1975|1974.7|1975.3|1975|1973.2|1972.9|140
1608124500000|2020-12-16 13:15:00|1974.9|1974.6|1974.1|1973.8|1975|1974.7|1974.1|1973.8|64
1608124510000|2020-12-16 13:15:10|1973.8|1973.5|1972.3|1972|1973.8|1973.5|1972.2|1971.9|66
1608124520000|2020-12-16 13:15:20|1972.4|1972.1|1973.3|1973|1973.3|1973|1972.4|1972.1|68
1608124530000|2020-12-16 13:15:30|1973.8|1973.5|1974.4|1974.1|1974.5|1974.2|1973.7|1973.4|29
1608124540000|2020-12-16 13:15:40|1974.3|1974|1974.5|1974.2|1975|1974.7|1974.3|1974|21
1608124550000|2020-12-16 13:15:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1973.9|1973.6|16
1608124560000|2020-12-16 13:16:00|1974.1|1973.8|1974.6|1974.3|1974.6|1974.3|1974.1|1973.8|12
1608124570000|2020-12-16 13:16:10|1974.2|1973.9|1974.5|1974.2|1974.7|1974.4|1974.2|1973.9|17
1608124580000|2020-12-16 13:16:20|1974.2|1973.9|1974|1973.7|1975.2|1974.9|1973.9|1973.6|95
1608124590000|2020-12-16 13:16:30|1973.7|1973.4|1973.4|1973.1|1973.7|1973.4|1973.4|1973.1|3
1608124600000|2020-12-16 13:16:40|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|5
1608124610000|2020-12-16 13:16:50|1973|1972.7|1973|1972.7|1973.4|1973.1|1973|1972.7|14
1608124620000|2020-12-16 13:17:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|6
1608124630000|2020-12-16 13:17:10|1972.5|1972.2|1972.7|1972.4|1972.7|1972.4|1972.5|1972.2|3
1608124640000|2020-12-16 13:17:20|1972.8|1972.5|1972.3|1972|1972.8|1972.5|1972.2|1971.9|36
1608124650000|2020-12-16 13:17:30|1972.4|1972.1|1972.3|1972|1972.4|1972.1|1972.2|1971.9|26
1608124660000|2020-12-16 13:17:40|1972.4|1972.1|1971.9|1971.6|1972.4|1972.1|1971.9|1971.6|40
1608124670000|2020-12-16 13:17:50|1972|1971.7|1972|1971.7|1972|1971.7|1971.8|1971.5|13
1608124680000|2020-12-16 13:18:00|1972.1|1971.8|1972|1971.7|1972.1|1971.8|1972|1971.7|3
1608124690000|2020-12-16 13:18:10|1972.2|1971.9|1972.3|1972|1972.3|1972|1972.2|1971.9|2
1608124700000|2020-12-16 13:18:20|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.2|1971.9|6
1608124710000|2020-12-16 13:18:30|1972.7|1972.4|1972.5|1972.2|1972.8|1972.5|1972.5|1972.2|4
1608124720000|2020-12-16 13:18:40|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|6
1608124730000|2020-12-16 13:18:50|1972.4|1972.1|1972.3|1972|1972.4|1972.1|1972.2|1971.9|5
1608124740000|2020-12-16 13:19:00|1972.2|1971.9|1972.2|1971.9|1972.3|1972|1972.2|1971.9|6
1608124750000|2020-12-16 13:19:10|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|3
1608124760000|2020-12-16 13:19:20|1972.1|1971.8|1971.7|1971.4|1972.1|1971.8|1971.7|1971.4|25
1608124770000|2020-12-16 13:19:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608124780000|2020-12-16 13:19:40|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1608124790000|2020-12-16 13:19:50|||||||||9
1608124800000|2020-12-16 13:20:00|1972.2|1971.9|1971.9|1971.6|1972.5|1972.2|1971.9|1971.6|10
1608124810000|2020-12-16 13:20:10|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|9
1608124820000|2020-12-16 13:20:20|1971.6|1971.3|1971.1|1970.8|1971.6|1971.3|1971.1|1970.8|78
1608124830000|2020-12-16 13:20:30|1971|1970.7|1970.2|1969.9|1971|1970.7|1969.9|1969.6|78
1608124840000|2020-12-16 13:20:40|1970.4|1970.1|1970.7|1970.4|1970.8|1970.5|1970.4|1970.1|9
1608124850000|2020-12-16 13:20:50|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|5
1608124860000|2020-12-16 13:21:00|1970.9|1970.6|1970.6|1970.3|1970.9|1970.6|1970.6|1970.3|18
1608124870000|2020-12-16 13:21:10|1970.8|1970.5|1970.4|1970.1|1970.8|1970.5|1970.4|1970.1|18
1608124890000|2020-12-16 13:21:30|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|124
1608124900000|2020-12-16 13:21:40|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|130
1608124910000|2020-12-16 13:21:50|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|7
1608124920000|2020-12-16 13:22:00|1970.4|1970.1|1970.1|1969.8|1970.4|1970.1|1970.1|1969.8|43
1608124930000|2020-12-16 13:22:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608124940000|2020-12-16 13:22:20|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|4
1608124960000|2020-12-16 13:22:40|||||||||1
1608124970000|2020-12-16 13:22:50|||||||||1
1608125000000|2020-12-16 13:23:20|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970|1969.7|9
1608125010000|2020-12-16 13:23:30|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1970.2|1969.9|7
1608125020000|2020-12-16 13:23:40|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.3|1970|3
1608125030000|2020-12-16 13:23:50|1970.5|1970.2|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|5
1608125040000|2020-12-16 13:24:00|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1970|1969.7|19
1608125050000|2020-12-16 13:24:10|1969.8|1969.5|1969.9|1969.6|1970.1|1969.8|1969.7|1969.4|67
1608125060000|2020-12-16 13:24:20|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|47
1608125070000|2020-12-16 13:24:30|||||||||5
1608125080000|2020-12-16 13:24:40|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|7
1608125090000|2020-12-16 13:24:50|||||||||1
1608125100000|2020-12-16 13:25:00|1970.3|1970|1969.4|1969.1|1970.3|1970|1969.4|1969.1|35
1608125110000|2020-12-16 13:25:10|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|20
1608125120000|2020-12-16 13:25:20|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.3|1969|10
1608125130000|2020-12-16 13:25:30|1969.6|1969.3|1970.2|1969.9|1970.2|1969.9|1969.6|1969.3|20
1608125140000|2020-12-16 13:25:40|1970|1969.7|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|18
1608125150000|2020-12-16 13:25:50|1970|1969.7|1969.5|1969.2|1970|1969.7|1969.5|1969.2|12
1608125160000|2020-12-16 13:26:00|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969|1968.7|34
1608125170000|2020-12-16 13:26:10|1969.3|1969|1969.6|1969.3|1969.8|1969.5|1969.3|1969|61
1608125180000|2020-12-16 13:26:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|8
1608125190000|2020-12-16 13:26:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608125200000|2020-12-16 13:26:40|1969.7|1969.4|1969.2|1968.9|1969.7|1969.4|1969.2|1968.9|14
1608125210000|2020-12-16 13:26:50|1969.1|1968.8|1968.6|1968.3|1969.1|1968.8|1968.5|1968.2|20
1608125220000|2020-12-16 13:27:00|1968.5|1968.2|1968.3|1968|1968.5|1968.2|1968.3|1968|7
1608125230000|2020-12-16 13:27:10|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|10
1608125240000|2020-12-16 13:27:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|41
1608125250000|2020-12-16 13:27:30|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|5
1608125260000|2020-12-16 13:27:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|6
1608125270000|2020-12-16 13:27:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.6|1968.3|5
1608125280000|2020-12-16 13:28:00|1968.6|1968.3|1968.4|1968.1|1968.6|1968.3|1968.4|1968.1|8
1608125290000|2020-12-16 13:28:10|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|3
1608125300000|2020-12-16 13:28:20|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|2
1608125310000|2020-12-16 13:28:30|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.7|1968.4|4
1608125320000|2020-12-16 13:28:40|1969|1968.7|1968.9|1968.6|1969.1|1968.8|1968.7|1968.4|34
1608125330000|2020-12-16 13:28:50|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|8
1608125340000|2020-12-16 13:29:00|1968.9|1968.6|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|8
1608125350000|2020-12-16 13:29:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608125360000|2020-12-16 13:29:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608125370000|2020-12-16 13:29:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608125380000|2020-12-16 13:29:40|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|5
1608125390000|2020-12-16 13:29:50|1969.2|1968.9|1969.5|1969.2|1969.5|1969.2|1969.2|1968.9|8
1608125400000|2020-12-16 13:30:00|1968.2|1967.9|1967.9|1967.6|1969.2|1968.9|1967.5|1967.2|116
1608125410000|2020-12-16 13:30:10|1967.7|1967.4|1968|1967.7|1968|1967.7|1967.7|1967.4|4
1608125420000|2020-12-16 13:30:20|1967.4|1967.1|1967|1966.7|1967.8|1967.5|1966.9|1966.6|47
1608125430000|2020-12-16 13:30:30|1967.6|1967.3|1967.6|1967.3|1968.1|1967.8|1967.6|1967.3|17
1608125440000|2020-12-16 13:30:40|1967.9|1967.6|1967.9|1967.6|1968|1967.7|1967.8|1967.5|10
1608125450000|2020-12-16 13:30:50|1968.5|1968.2|1968.1|1967.8|1968.5|1968.2|1967.6|1967.3|19
1608125460000|2020-12-16 13:31:00|1968.2|1967.9|1967.9|1967.6|1968.2|1967.9|1967.9|1967.6|11
1608125470000|2020-12-16 13:31:10|1967.7|1967.4|1968|1967.7|1968|1967.7|1967.7|1967.4|6
1608125480000|2020-12-16 13:31:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608125490000|2020-12-16 13:31:30|||||||||6
1608125510000|2020-12-16 13:31:50|||||||||78
1608125520000|2020-12-16 13:32:00|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|5
1608125530000|2020-12-16 13:32:10|1968|1967.7|1968.5|1968.2|1968.5|1968.2|1968|1967.7|8
1608125540000|2020-12-16 13:32:20|1968.9|1968.6|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|4
1608125560000|2020-12-16 13:32:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|9
1608125570000|2020-12-16 13:32:50|1969.7|1969.4|1969.4|1969.1|1969.7|1969.4|1969.4|1969.1|4
1608125580000|2020-12-16 13:33:00|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|4
1608125590000|2020-12-16 13:33:10|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|3
1608125630000|2020-12-16 13:33:50|1968.4|1968.1|1968.7|1968.4|1968.7|1968.4|1968.4|1968.1|5
1608125640000|2020-12-16 13:34:00|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|2
1608125650000|2020-12-16 13:34:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1608125660000|2020-12-16 13:34:20|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|159
1608125670000|2020-12-16 13:34:30|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|6
1608125680000|2020-12-16 13:34:40|1968.4|1968.1|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|5
1608125690000|2020-12-16 13:34:50|||||||||3
1608125700000|2020-12-16 13:35:00|1968.6|1968.3|1968.1|1967.8|1968.7|1968.4|1968.1|1967.8|10
1608125710000|2020-12-16 13:35:10|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.8|1967.5|3
1608125720000|2020-12-16 13:35:20|1968|1967.7|1968.1|1967.8|1968.1|1967.8|1968|1967.7|5
1608125730000|2020-12-16 13:35:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|3
1608125740000|2020-12-16 13:35:40|||||||||1
1608125750000|2020-12-16 13:35:50|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608125770000|2020-12-16 13:36:10|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|12
1608125780000|2020-12-16 13:36:20|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|55
1608125790000|2020-12-16 13:36:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608125800000|2020-12-16 13:36:40|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1608125810000|2020-12-16 13:36:50|1968.3|1968|1969.2|1968.9|1969.2|1968.9|1968.3|1968|21
1608125820000|2020-12-16 13:37:00|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|9
1608125840000|2020-12-16 13:37:20|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|6
1608125850000|2020-12-16 13:37:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608125860000|2020-12-16 13:37:40|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|2
1608125880000|2020-12-16 13:38:00|||||||||107
1608125890000|2020-12-16 13:38:10|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|23
1608125900000|2020-12-16 13:38:20|1968.9|1968.6|1968.8|1968.5|1968.9|1968.6|1968.7|1968.4|10
1608125910000|2020-12-16 13:38:30|1968.2|1967.9|1968.9|1968.6|1968.9|1968.6|1968|1967.7|20
1608125940000|2020-12-16 13:39:00|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|6
1608125950000|2020-12-16 13:39:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608125960000|2020-12-16 13:39:20|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|13
1608125970000|2020-12-16 13:39:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1608125990000|2020-12-16 13:39:50|1969.6|1969.3|1969.2|1968.9|1969.6|1969.3|1969.2|1968.9|8
1608126000000|2020-12-16 13:40:00|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|9
1608126020000|2020-12-16 13:40:20|1968.6|1968.3|1968.3|1968|1968.6|1968.3|1968.3|1968|36
1608126030000|2020-12-16 13:40:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|5
1608126040000|2020-12-16 13:40:40|1968.2|1967.9|1968.4|1968.1|1968.5|1968.2|1968.2|1967.9|10
1608126050000|2020-12-16 13:40:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608126060000|2020-12-16 13:41:00|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|156
1608126070000|2020-12-16 13:41:10|1968.3|1968|1968.5|1968.2|1968.5|1968.2|1968.3|1968|59
1608126110000|2020-12-16 13:41:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|23
1608126120000|2020-12-16 13:42:00|||||||||2
1608126130000|2020-12-16 13:42:10|||||||||4
1608126140000|2020-12-16 13:42:20|1968.1|1967.8|1967.2|1966.9|1968.1|1967.8|1967.2|1966.9|19
1608126150000|2020-12-16 13:42:30|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|4
1608126170000|2020-12-16 13:42:50|||||||||1
1608126180000|2020-12-16 13:43:00|1967.7|1967.4|1967.5|1967.2|1967.7|1967.4|1967.5|1967.2|3
1608126190000|2020-12-16 13:43:10|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|4
1608126200000|2020-12-16 13:43:20|1966.9|1966.6|1966.4|1966.1|1966.9|1966.6|1966.4|1966.1|15
1608126210000|2020-12-16 13:43:30|1966.3|1966|1966.8|1966.5|1966.8|1966.5|1966.3|1966|12
1608126220000|2020-12-16 13:43:40|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|2
1608126240000|2020-12-16 13:44:00|1966.8|1966.5|1967.5|1967.2|1967.5|1967.2|1966.8|1966.5|9
1608126250000|2020-12-16 13:44:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1608126260000|2020-12-16 13:44:20|||||||||1
1608126270000|2020-12-16 13:44:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|46
1608126280000|2020-12-16 13:44:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608126290000|2020-12-16 13:44:50|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.4|1967.1|3
1608126300000|2020-12-16 13:45:00|1967.7|1967.4|1967.2|1966.9|1967.9|1967.6|1967.2|1966.9|13
1608126310000|2020-12-16 13:45:10|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|4
1608126320000|2020-12-16 13:45:20|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|5
1608126330000|2020-12-16 13:45:30|||||||||13
1608126350000|2020-12-16 13:45:50|1967.2|1966.9|1967.3|1967|1967.3|1967|1967.1|1966.8|12
1608126360000|2020-12-16 13:46:00|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|4
1608126370000|2020-12-16 13:46:10|||||||||2
1608126380000|2020-12-16 13:46:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|4
1608126390000|2020-12-16 13:46:30|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|2
1608126400000|2020-12-16 13:46:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|3
1608126410000|2020-12-16 13:46:50|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|3
1608126420000|2020-12-16 13:47:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.3|1967|8
1608126430000|2020-12-16 13:47:10|||||||||1
1608126450000|2020-12-16 13:47:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|9
1608126470000|2020-12-16 13:47:50|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|12
1608126480000|2020-12-16 13:48:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|4
1608126490000|2020-12-16 13:48:10|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|2
1608126500000|2020-12-16 13:48:20|||||||||48
1608126510000|2020-12-16 13:48:30|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|12
1608126520000|2020-12-16 13:48:40|1967.7|1967.4|1967.6|1967.3|1967.8|1967.5|1967.6|1967.3|6
1608126530000|2020-12-16 13:48:50|1967.7|1967.4|1968|1967.7|1968|1967.7|1967.7|1967.4|30
1608126540000|2020-12-16 13:49:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608126550000|2020-12-16 13:49:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1608126570000|2020-12-16 13:49:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608126580000|2020-12-16 13:49:40|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608126600000|2020-12-16 13:50:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608126620000|2020-12-16 13:50:20|||||||||7
1608126630000|2020-12-16 13:50:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|5
1608126640000|2020-12-16 13:50:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|6
1608126650000|2020-12-16 13:50:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608126660000|2020-12-16 13:51:00|1967.6|1967.3|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|3
1608126680000|2020-12-16 13:51:20|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|17
1608126690000|2020-12-16 13:51:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|5
1608126700000|2020-12-16 13:51:40|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|6
1608126710000|2020-12-16 13:51:50|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|7
1608126720000|2020-12-16 13:52:00|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|11
1608126740000|2020-12-16 13:52:20|1967.1|1966.8|1966.9|1966.6|1967.1|1966.8|1966.9|1966.6|17
1608126750000|2020-12-16 13:52:30|1967|1966.7|1967.2|1966.9|1967.2|1966.9|1967|1966.7|15
1608126760000|2020-12-16 13:52:40|1967.3|1967|1967.6|1967.3|1967.6|1967.3|1967.3|1967|9
1608126770000|2020-12-16 13:52:50|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|11
1608126780000|2020-12-16 13:53:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1608126790000|2020-12-16 13:53:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1608126820000|2020-12-16 13:53:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608126840000|2020-12-16 13:54:00|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|8
1608126850000|2020-12-16 13:54:10|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.2|1966.9|11
1608126860000|2020-12-16 13:54:20|1967.3|1967|1967.4|1967.1|1967.4|1967.1|1967.3|1967|5
1608126870000|2020-12-16 13:54:30|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|5
1608126880000|2020-12-16 13:54:40|1967|1966.7|1966.9|1966.6|1967|1966.7|1966.8|1966.5|14
1608126890000|2020-12-16 13:54:50|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608126900000|2020-12-16 13:55:00|1966.8|1966.5|1967.2|1966.9|1967.2|1966.9|1966.8|1966.5|15
1608126910000|2020-12-16 13:55:10|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|3
1608126920000|2020-12-16 13:55:20|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.7|1966.4|21
1608126930000|2020-12-16 13:55:30|1966.7|1966.4|1966.5|1966.2|1966.7|1966.4|1966.2|1965.9|22
1608126940000|2020-12-16 13:55:40|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|3
1608126950000|2020-12-16 13:55:50|1966.3|1966|1966.1|1965.8|1966.3|1966|1966|1965.7|37
1608126960000|2020-12-16 13:56:00|1966.2|1965.9|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|13
1608126970000|2020-12-16 13:56:10|1965.7|1965.4|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|55
1608126980000|2020-12-16 13:56:20|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.5|1965.2|13
1608126990000|2020-12-16 13:56:30|1965.7|1965.4|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|17
1608127000000|2020-12-16 13:56:40|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|3
1608127010000|2020-12-16 13:56:50|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|3
1608127020000|2020-12-16 13:57:00|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|3
1608127030000|2020-12-16 13:57:10|1966|1965.7|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|6
1608127040000|2020-12-16 13:57:20|1966|1965.7|1966.2|1965.9|1966.2|1965.9|1966|1965.7|3
1608127050000|2020-12-16 13:57:30|1966|1965.7|1965.8|1965.5|1966|1965.7|1965.8|1965.5|6
1608127060000|2020-12-16 13:57:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|4
1608127080000|2020-12-16 13:58:00|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|6
1608127090000|2020-12-16 13:58:10|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|19
1608127100000|2020-12-16 13:58:20|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.3|1965|12
1608127110000|2020-12-16 13:58:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|292
1608127120000|2020-12-16 13:58:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|3
1608127130000|2020-12-16 13:58:50|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|2
1608127140000|2020-12-16 13:59:00|1965.5|1965.2|1966.1|1965.8|1966.2|1965.9|1965.5|1965.2|18
1608127150000|2020-12-16 13:59:10|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608127160000|2020-12-16 13:59:20|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1965.4|1965.1|4
1608127170000|2020-12-16 13:59:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|4
1608127180000|2020-12-16 13:59:40|1965.5|1965.2|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|6
1608127190000|2020-12-16 13:59:50|1965.9|1965.6|1965.6|1965.3|1965.9|1965.6|1965.6|1965.3|11
1608127200000|2020-12-16 14:00:00|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|8
1608127220000|2020-12-16 14:00:20|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965|1964.7|8
1608127230000|2020-12-16 14:00:30|1965.3|1965|1965.4|1965.1|1965.6|1965.3|1965.3|1965|12
1608127240000|2020-12-16 14:00:40|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.3|1965|20
1608127250000|2020-12-16 14:00:50|1965.8|1965.5|1966.1|1965.8|1966.1|1965.8|1965.8|1965.5|8
1608127260000|2020-12-16 14:01:00|1966.5|1966.2|1966.5|1966.2|1966.7|1966.4|1966.5|1966.2|20
1608127270000|2020-12-16 14:01:10|1966.6|1966.3|1966.4|1966.1|1966.6|1966.3|1966.4|1966.1|5
1608127280000|2020-12-16 14:01:20|1966.6|1966.3|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|3
1608127290000|2020-12-16 14:01:30|1966.5|1966.2|1966|1965.7|1966.5|1966.2|1966|1965.7|10
1608127300000|2020-12-16 14:01:40|1966.1|1965.8|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|6
1608127310000|2020-12-16 14:01:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608127320000|2020-12-16 14:02:00|1966|1965.7|1966.2|1965.9|1966.2|1965.9|1966|1965.7|5
1608127330000|2020-12-16 14:02:10|||||||||2
1608127340000|2020-12-16 14:02:20|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608127350000|2020-12-16 14:02:30|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|7
1608127360000|2020-12-16 14:02:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|3
1608127370000|2020-12-16 14:02:50|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608127380000|2020-12-16 14:03:00|1966.4|1966.1|1966.5|1966.2|1966.5|1966.2|1966.4|1966.1|4
1608127390000|2020-12-16 14:03:10|1966.3|1966|1966.2|1965.9|1966.3|1966|1966.2|1965.9|5
1608127400000|2020-12-16 14:03:20|||||||||2
1608127430000|2020-12-16 14:03:50|||||||||35
1608127440000|2020-12-16 14:04:00|1966.1|1965.8|1966.5|1966.2|1966.5|1966.2|1966.1|1965.8|92
1608127450000|2020-12-16 14:04:10|||||||||1
1608127460000|2020-12-16 14:04:20|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|5
1608127470000|2020-12-16 14:04:30|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|5
1608127490000|2020-12-16 14:04:50|||||||||6
1608127500000|2020-12-16 14:05:00|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|9
1608127510000|2020-12-16 14:05:10|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608127520000|2020-12-16 14:05:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|4
1608127530000|2020-12-16 14:05:30|1966|1965.7|1965.7|1965.4|1966|1965.7|1965.7|1965.4|11
1608127550000|2020-12-16 14:05:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|9
1608127560000|2020-12-16 14:06:00|1965.3|1965|1965.9|1965.6|1965.9|1965.6|1965.3|1965|15
1608127570000|2020-12-16 14:06:10|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608127580000|2020-12-16 14:06:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|4
1608127590000|2020-12-16 14:06:30|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|45
1608127600000|2020-12-16 14:06:40|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|29
1608127620000|2020-12-16 14:07:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|33
1608127630000|2020-12-16 14:07:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|35
1608127640000|2020-12-16 14:07:20|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|31
1608127650000|2020-12-16 14:07:30|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|9
1608127660000|2020-12-16 14:07:40|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|7
1608127670000|2020-12-16 14:07:50|||||||||5
1608127680000|2020-12-16 14:08:00|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|3
1608127690000|2020-12-16 14:08:10|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|3
1608127700000|2020-12-16 14:08:20|1965.4|1965.1|1965.8|1965.5|1965.8|1965.5|1965.4|1965.1|20
1608127710000|2020-12-16 14:08:30|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|4
1608127720000|2020-12-16 14:08:40|1965.6|1965.3|1965.8|1965.5|1965.8|1965.5|1965.6|1965.3|4
1608127740000|2020-12-16 14:09:00|1965.9|1965.6|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|3
1608127750000|2020-12-16 14:09:10|1966|1965.7|1965.9|1965.6|1966.1|1965.8|1965.7|1965.4|20
1608127760000|2020-12-16 14:09:20|1966.2|1965.9|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|9
1608127770000|2020-12-16 14:09:30|1965.8|1965.5|1965.6|1965.3|1965.8|1965.5|1965.6|1965.3|20
1608127790000|2020-12-16 14:09:50|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|4
1608127810000|2020-12-16 14:10:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|15
1608127820000|2020-12-16 14:10:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|17
1608127830000|2020-12-16 14:10:30|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|7
1608127840000|2020-12-16 14:10:40|||||||||1
1608127850000|2020-12-16 14:10:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|11
1608127860000|2020-12-16 14:11:00|1965.3|1965|1965.5|1965.2|1965.5|1965.2|1965.3|1965|6
1608127870000|2020-12-16 14:11:10|1965.6|1965.3|1965.6|1965.3|1965.7|1965.4|1965.5|1965.2|14
1608127880000|2020-12-16 14:11:20|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|47
1608127890000|2020-12-16 14:11:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|4
1608127900000|2020-12-16 14:11:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|81
1608127910000|2020-12-16 14:11:50|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.4|1965.1|3
1608127920000|2020-12-16 14:12:00|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|9
1608127930000|2020-12-16 14:12:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|3
1608127950000|2020-12-16 14:12:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608127960000|2020-12-16 14:12:40|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.3|1965|3
1608127970000|2020-12-16 14:12:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|6
1608127980000|2020-12-16 14:13:00|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|23
1608127990000|2020-12-16 14:13:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|3
1608128000000|2020-12-16 14:13:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|15
1608128010000|2020-12-16 14:13:30|||||||||50
1608128020000|2020-12-16 14:13:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|18
1608128030000|2020-12-16 14:13:50|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|13
1608128040000|2020-12-16 14:14:00|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|4
1608128050000|2020-12-16 14:14:10|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608128060000|2020-12-16 14:14:20|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|6
1608128070000|2020-12-16 14:14:30|1965.1|1964.8|1965|1964.7|1965.2|1964.9|1965|1964.7|4
1608128080000|2020-12-16 14:14:40|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|11
1608128090000|2020-12-16 14:14:50|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.8|1964.5|5
1608128100000|2020-12-16 14:15:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|3
1608128110000|2020-12-16 14:15:10|1964.8|1964.5|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|32
1608128120000|2020-12-16 14:15:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1608128130000|2020-12-16 14:15:30|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|2
1608128140000|2020-12-16 14:15:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608128150000|2020-12-16 14:15:50|1964.8|1964.5|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|11
1608128160000|2020-12-16 14:16:00|1964.8|1964.5|1965|1964.7|1965|1964.7|1964.8|1964.5|8
1608128170000|2020-12-16 14:16:10|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|2
1608128190000|2020-12-16 14:16:30|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.8|1964.5|5
1608128200000|2020-12-16 14:16:40|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|5
1608128210000|2020-12-16 14:16:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608128220000|2020-12-16 14:17:00|1964.8|1964.5|1965.1|1964.8|1965.1|1964.8|1964.8|1964.5|6
1608128230000|2020-12-16 14:17:10|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|7
1608128240000|2020-12-16 14:17:20|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|6
1608128260000|2020-12-16 14:17:40|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|4
1608128270000|2020-12-16 14:17:50|1965.1|1964.8|1965.4|1965.1|1965.5|1965.2|1965.1|1964.8|57
1608128280000|2020-12-16 14:18:00|||||||||1
1608128290000|2020-12-16 14:18:10|1965.5|1965.2|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|60
1608128300000|2020-12-16 14:18:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|6
1608128310000|2020-12-16 14:18:30|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.5|1965.2|3
1608128320000|2020-12-16 14:18:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|3
1608128330000|2020-12-16 14:18:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|4
1608128340000|2020-12-16 14:19:00|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|2
1608128350000|2020-12-16 14:19:10|||||||||2
1608128360000|2020-12-16 14:19:20|1965.3|1965|1964.8|1964.5|1965.4|1965.1|1964.8|1964.5|11
1608128370000|2020-12-16 14:19:30|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608128380000|2020-12-16 14:19:40|1964.9|1964.6|1965|1964.7|1965.1|1964.8|1964.9|1964.6|9
1608128390000|2020-12-16 14:19:50|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|8
1608128400000|2020-12-16 14:20:00|1964.7|1964.4|1965.3|1965|1965.3|1965|1964.7|1964.4|25
1608128410000|2020-12-16 14:20:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1608128420000|2020-12-16 14:20:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|7
1608128430000|2020-12-16 14:20:30|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|3
1608128440000|2020-12-16 14:20:40|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|3
1608128450000|2020-12-16 14:20:50|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608128460000|2020-12-16 14:21:00|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|6
1608128470000|2020-12-16 14:21:10|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|8
1608128480000|2020-12-16 14:21:20|1965.4|1965.1|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|9
1608128490000|2020-12-16 14:21:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|3
1608128500000|2020-12-16 14:21:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608128510000|2020-12-16 14:21:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608128520000|2020-12-16 14:22:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|6
1608128530000|2020-12-16 14:22:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608128540000|2020-12-16 14:22:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608128550000|2020-12-16 14:22:30|1965.3|1965|1965.6|1965.3|1965.6|1965.3|1965.3|1965|6
1608128570000|2020-12-16 14:22:50|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|8
1608128580000|2020-12-16 14:23:00|||||||||166
1608128590000|2020-12-16 14:23:10|1965.5|1965.2|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|8
1608128600000|2020-12-16 14:23:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608128610000|2020-12-16 14:23:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608128620000|2020-12-16 14:23:40|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|116
1608128630000|2020-12-16 14:23:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|43
1608128640000|2020-12-16 14:24:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|65
1608128650000|2020-12-16 14:24:10|||||||||150
1608128660000|2020-12-16 14:24:20|||||||||2
1608128670000|2020-12-16 14:24:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|3
1608128680000|2020-12-16 14:24:40|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|308
1608128690000|2020-12-16 14:24:50|1965.7|1965.4|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|8
1608128700000|2020-12-16 14:25:00|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|11
1608128710000|2020-12-16 14:25:10|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.6|1965.3|5
1608128720000|2020-12-16 14:25:20|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|7
1608128730000|2020-12-16 14:25:30|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.6|1965.3|11
1608128740000|2020-12-16 14:25:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|24
1608128750000|2020-12-16 14:25:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|7
1608128760000|2020-12-16 14:26:00|||||||||1
1608128770000|2020-12-16 14:26:10|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|14
1608128780000|2020-12-16 14:26:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|40
1608128790000|2020-12-16 14:26:30|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.3|1965|21
1608128800000|2020-12-16 14:26:40|1965.6|1965.3|1965.7|1965.4|1965.8|1965.5|1965.5|1965.2|6
1608128810000|2020-12-16 14:26:50|1966|1965.7|1965.8|1965.5|1966|1965.7|1965.8|1965.5|54
1608128820000|2020-12-16 14:27:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|51
1608128830000|2020-12-16 14:27:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608128840000|2020-12-16 14:27:20|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|3
1608128850000|2020-12-16 14:27:30|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|10
1608128860000|2020-12-16 14:27:40|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|5
1608128870000|2020-12-16 14:27:50|1966.2|1965.9|1966.5|1966.2|1966.5|1966.2|1966.2|1965.9|21
1608128880000|2020-12-16 14:28:00|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|4
1608128890000|2020-12-16 14:28:10|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.2|1965.9|16
1608128900000|2020-12-16 14:28:20|1966.6|1966.3|1966.5|1966.2|1966.7|1966.4|1966.5|1966.2|17
1608128910000|2020-12-16 14:28:30|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|12
1608128920000|2020-12-16 14:28:40|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|8
1608128930000|2020-12-16 14:28:50|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.2|1965.9|13
1608128940000|2020-12-16 14:29:00|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|6
1608128950000|2020-12-16 14:29:10|||||||||1
1608128960000|2020-12-16 14:29:20|1966|1965.7|1966.3|1966|1966.3|1966|1966|1965.7|23
1608128970000|2020-12-16 14:29:30|1966.1|1965.8|1965.8|1965.5|1966.2|1965.9|1965.8|1965.5|16
1608128980000|2020-12-16 14:29:40|1965.9|1965.6|1966|1965.7|1966|1965.7|1965.9|1965.6|10
1608128990000|2020-12-16 14:29:50|1965.9|1965.6|1965.4|1965.1|1966|1965.7|1965.4|1965.1|30
1608129000000|2020-12-16 14:30:00|1965.3|1965|1964|1963.7|1965.9|1965.6|1963.9|1963.6|622
1608129010000|2020-12-16 14:30:10|1964.1|1963.8|1964.2|1963.9|1965|1964.7|1963.8|1963.5|254
1608129020000|2020-12-16 14:30:20|1964.3|1964|1964.4|1964.1|1964.5|1964.2|1964.1|1963.8|141
1608129030000|2020-12-16 14:30:30|1964.5|1964.2|1965.3|1965|1965.9|1965.6|1964.5|1964.2|169
1608129040000|2020-12-16 14:30:40|1965.4|1965.1|1965.5|1965.2|1965.8|1965.5|1965.3|1965|137
1608129050000|2020-12-16 14:30:50|1965.4|1965.1|1965.9|1965.6|1966|1965.7|1965.4|1965.1|80
1608129060000|2020-12-16 14:31:00|1966.2|1965.9|1965.1|1964.8|1966.3|1966|1965|1964.7|164
1608129070000|2020-12-16 14:31:10|1965.2|1964.9|1965|1964.7|1965.3|1965|1964.7|1964.4|188
1608129080000|2020-12-16 14:31:20|1964.8|1964.5|1963.9|1963.6|1965.2|1964.9|1963.7|1963.4|176
1608129090000|2020-12-16 14:31:30|1964|1963.7|1964.2|1963.9|1964.2|1963.9|1963.8|1963.5|92
1608129100000|2020-12-16 14:31:40|1964.1|1963.8|1963.4|1963.1|1964.1|1963.8|1963.2|1962.9|179
1608129110000|2020-12-16 14:31:50|1963.3|1963|1961.9|1961.6|1963.4|1963.1|1961.9|1961.6|207
1608129120000|2020-12-16 14:32:00|1961.6|1961.3|1960.6|1960.3|1961.6|1961.3|1960.6|1960.3|427
1608129130000|2020-12-16 14:32:10|1960.3|1960|1961.3|1961|1961.3|1961|1960.2|1959.9|1702
1608129140000|2020-12-16 14:32:20|1961.5|1961.2|1962.5|1962.2|1962.5|1962.2|1961.4|1961.1|785
1608129150000|2020-12-16 14:32:30|1962.6|1962.3|1961.7|1961.4|1962.9|1962.6|1961.7|1961.4|105
1608129160000|2020-12-16 14:32:40|1961.8|1961.5|1962.9|1962.6|1962.9|1962.6|1961.3|1961|96
1608129170000|2020-12-16 14:32:50|1963.1|1962.8|1963.5|1963.2|1963.6|1963.3|1963.1|1962.8|133
1608129180000|2020-12-16 14:33:00|1963.7|1963.4|1964.4|1964.1|1964.8|1964.5|1963.7|1963.4|337
1608129190000|2020-12-16 14:33:10|1964.3|1964|1964.5|1964.2|1964.9|1964.6|1963.9|1963.6|197
1608129200000|2020-12-16 14:33:20|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.5|1964.2|63
1608129210000|2020-12-16 14:33:30|1964.7|1964.4|1965.2|1964.9|1965.3|1965|1964.1|1963.8|103
1608129220000|2020-12-16 14:33:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1964.6|1964.3|79
1608129230000|2020-12-16 14:33:50|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1964.8|1964.5|92
1608129240000|2020-12-16 14:34:00|1965.4|1965.1|1964.3|1964|1965.4|1965.1|1964.2|1963.9|128
1608129250000|2020-12-16 14:34:10|1964.2|1963.9|1964.3|1964|1964.6|1964.3|1964|1963.7|131
1608129260000|2020-12-16 14:34:20|1964.4|1964.1|1965.5|1965.2|1965.5|1965.2|1964.1|1963.8|57
1608129270000|2020-12-16 14:34:30|1965.3|1965|1965.1|1964.8|1965.5|1965.2|1965|1964.7|88
1608129280000|2020-12-16 14:34:40|1964.9|1964.6|1965.5|1965.2|1965.6|1965.3|1964.9|1964.6|281
1608129290000|2020-12-16 14:34:50|1965.4|1965.1|1965.6|1965.3|1965.8|1965.5|1965.3|1965|59
1608129300000|2020-12-16 14:35:00|1965.5|1965.2|1965.5|1965.2|1965.8|1965.5|1964.8|1964.5|175
1608129310000|2020-12-16 14:35:10|1965.4|1965.1|1964.8|1964.5|1965.7|1965.4|1964.7|1964.4|153
1608129320000|2020-12-16 14:35:20|1964.6|1964.3|1965|1964.7|1965.2|1964.9|1964.6|1964.3|133
1608129330000|2020-12-16 14:35:30|1965.2|1964.9|1965.3|1965|1965.7|1965.4|1965|1964.7|69
1608129340000|2020-12-16 14:35:40|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|44
1608129350000|2020-12-16 14:35:50|1964.7|1964.4|1964.7|1964.4|1964.9|1964.6|1964.5|1964.2|45
1608129360000|2020-12-16 14:36:00|1964.9|1964.6|1965.5|1965.2|1965.7|1965.4|1964.9|1964.6|95
1608129370000|2020-12-16 14:36:10|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.3|1965|31
1608129380000|2020-12-16 14:36:20|1965.5|1965.2|1964.2|1963.9|1965.5|1965.2|1964|1963.7|161
1608129390000|2020-12-16 14:36:30|1964.1|1963.8|1963.1|1962.8|1964.5|1964.2|1962.9|1962.6|92
1608129400000|2020-12-16 14:36:40|1963|1962.7|1964.3|1964|1964.5|1964.2|1962.9|1962.6|211
1608129410000|2020-12-16 14:36:50|1964.1|1963.8|1964.3|1964|1964.3|1964|1963.7|1963.4|284
1608129420000|2020-12-16 14:37:00|1964.4|1964.1|1964.3|1964|1964.8|1964.5|1964.1|1963.8|176
1608129430000|2020-12-16 14:37:10|1964.1|1963.8|1963.6|1963.3|1964.1|1963.8|1963.3|1963|68
1608129440000|2020-12-16 14:37:20|1963.8|1963.5|1963.4|1963.1|1963.9|1963.6|1963.3|1963|81
1608129450000|2020-12-16 14:37:30|1963.9|1963.6|1963.6|1963.3|1964.1|1963.8|1963.4|1963.1|202
1608129460000|2020-12-16 14:37:40|1963.5|1963.2|1963.7|1963.4|1964|1963.7|1963.5|1963.2|143
1608129470000|2020-12-16 14:37:50|1963.6|1963.3|1962.7|1962.4|1963.6|1963.3|1962.7|1962.4|85
1608129480000|2020-12-16 14:38:00|1962.8|1962.5|1962.1|1961.8|1963.1|1962.8|1962|1961.7|64
1608129490000|2020-12-16 14:38:10|1962.4|1962.1|1961.4|1961.1|1962.5|1962.2|1961.2|1960.9|137
1608129500000|2020-12-16 14:38:20|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1960.9|1960.6|163
1608129510000|2020-12-16 14:38:30|1961.3|1961|1961.5|1961.2|1962|1961.7|1961.2|1960.9|298
1608129520000|2020-12-16 14:38:40|1961.3|1961|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|38
1608129530000|2020-12-16 14:38:50|1961.1|1960.8|1961.1|1960.8|1961.3|1961|1961|1960.7|108
1608129540000|2020-12-16 14:39:00|1961.3|1961|1960.5|1960.2|1961.4|1961.1|1960.4|1960.1|126
1608129550000|2020-12-16 14:39:10|1960.4|1960.1|1960.4|1960.1|1960.8|1960.5|1960.3|1960|66
1608129560000|2020-12-16 14:39:20|1960.5|1960.2|1960.1|1959.8|1960.5|1960.2|1960|1959.7|130
1608129570000|2020-12-16 14:39:30|1960|1959.7|1960.9|1960.6|1961|1960.7|1959.9|1959.6|85
1608129580000|2020-12-16 14:39:40|1961|1960.7|1962|1961.7|1962.1|1961.8|1961|1960.7|129
1608129590000|2020-12-16 14:39:50|1961.9|1961.6|1961.8|1961.5|1962.2|1961.9|1961.5|1961.2|120
1608129600000|2020-12-16 14:40:00|1961.7|1961.4|1962.5|1962.2|1962.5|1962.2|1961.7|1961.4|92
1608129610000|2020-12-16 14:40:10|1962.4|1962.1|1962|1961.7|1962.6|1962.3|1961.9|1961.6|66
1608129620000|2020-12-16 14:40:20|1961.7|1961.4|1962.2|1961.9|1962.4|1962.1|1961.6|1961.3|58
1608129630000|2020-12-16 14:40:30|1962.1|1961.8|1962|1961.7|1962.2|1961.9|1961.9|1961.6|126
1608129640000|2020-12-16 14:40:40|1961.9|1961.6|1961.1|1960.8|1962|1961.7|1960.7|1960.4|128
1608129650000|2020-12-16 14:40:50|1961|1960.7|1961.8|1961.5|1961.8|1961.5|1960.8|1960.5|121
1608129660000|2020-12-16 14:41:00|1961.6|1961.3|1961.2|1960.9|1961.6|1961.3|1960.9|1960.6|71
1608129670000|2020-12-16 14:41:10|1961.3|1961|1960.5|1960.2|1961.3|1961|1960.5|1960.2|49
1608129680000|2020-12-16 14:41:20|1960.7|1960.4|1960.5|1960.2|1961.2|1960.9|1960.5|1960.2|90
1608129690000|2020-12-16 14:41:30|1960.6|1960.3|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|33
1608129700000|2020-12-16 14:41:40|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.1|1960.8|81
1608129710000|2020-12-16 14:41:50|1961.5|1961.2|1960.9|1960.6|1961.8|1961.5|1960.9|1960.6|52
1608129720000|2020-12-16 14:42:00|1961|1960.7|1960|1959.7|1961|1960.7|1959.8|1959.5|81
1608129730000|2020-12-16 14:42:10|1960.1|1959.8|1959.7|1959.4|1960.4|1960.1|1959.7|1959.4|72
1608129740000|2020-12-16 14:42:20|1960.2|1959.9|1959.4|1959.1|1960.2|1959.9|1959.3|1959|94
1608129750000|2020-12-16 14:42:30|1959.5|1959.2|1959.6|1959.3|1959.7|1959.4|1959.1|1958.8|96
1608129760000|2020-12-16 14:42:40|1959.5|1959.2|1959.4|1959.1|1959.7|1959.4|1959.2|1958.9|60
1608129770000|2020-12-16 14:42:50|1959.2|1958.9|1959.4|1959.1|1959.9|1959.6|1959|1958.7|82
1608129780000|2020-12-16 14:43:00|1959.7|1959.4|1960|1959.7|1960.2|1959.9|1959.7|1959.4|65
1608129790000|2020-12-16 14:43:10|1960.1|1959.8|1959.5|1959.2|1960.1|1959.8|1959.5|1959.2|65
1608129800000|2020-12-16 14:43:20|1959.6|1959.3|1959.8|1959.5|1959.8|1959.5|1959.5|1959.2|29
1608129810000|2020-12-16 14:43:30|1959.6|1959.3|1959.6|1959.3|1959.8|1959.5|1959.1|1958.8|59
1608129820000|2020-12-16 14:43:40|1959.5|1959.2|1959.6|1959.3|1960.1|1959.8|1959.4|1959.1|109
1608129830000|2020-12-16 14:43:50|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|125
1608129840000|2020-12-16 14:44:00|1959.7|1959.4|1959.7|1959.4|1959.8|1959.5|1959.5|1959.2|331
1608129850000|2020-12-16 14:44:10|1959.8|1959.5|1959.1|1958.8|1959.8|1959.5|1959|1958.7|93
1608129860000|2020-12-16 14:44:20|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1959|1958.7|46
1608129870000|2020-12-16 14:44:30|1959|1958.7|1960.1|1959.8|1960.1|1959.8|1959|1958.7|68
1608129880000|2020-12-16 14:44:40|1960.2|1959.9|1960.9|1960.6|1960.9|1960.6|1960.2|1959.9|47
1608129890000|2020-12-16 14:44:50|1960.6|1960.3|1960.9|1960.6|1961.1|1960.8|1960.6|1960.3|33
1608129900000|2020-12-16 14:45:00|1961|1960.7|1961.7|1961.4|1961.7|1961.4|1960.9|1960.6|52
1608129910000|2020-12-16 14:45:10|1962|1961.7|1962|1961.7|1962.5|1962.2|1961.8|1961.5|68
1608129920000|2020-12-16 14:45:20|1962.1|1961.8|1961.8|1961.5|1962.1|1961.8|1961.6|1961.3|45
1608129930000|2020-12-16 14:45:30|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.7|1961.4|84
1608129940000|2020-12-16 14:45:40|1962.2|1961.9|1962.3|1962|1962.5|1962.2|1962.1|1961.8|56
1608129950000|2020-12-16 14:45:50|1962.2|1961.9|1962.1|1961.8|1962.3|1962|1962|1961.7|48
1608129960000|2020-12-16 14:46:00|1962|1961.7|1962|1961.7|1962.3|1962|1961.7|1961.4|140
1608129970000|2020-12-16 14:46:10|1961.9|1961.6|1962.2|1961.9|1962.3|1962|1961.8|1961.5|69
1608129980000|2020-12-16 14:46:20|1962.4|1962.1|1961.9|1961.6|1962.6|1962.3|1961.9|1961.6|143
1608129990000|2020-12-16 14:46:30|1961.8|1961.5|1961.9|1961.6|1962|1961.7|1961.8|1961.5|49
1608130000000|2020-12-16 14:46:40|1961.8|1961.5|1961.7|1961.4|1961.9|1961.6|1961.3|1961|64
1608130010000|2020-12-16 14:46:50|1961.6|1961.3|1961.1|1960.8|1961.7|1961.4|1961.1|1960.8|21
1608130020000|2020-12-16 14:47:00|1961|1960.7|1960.6|1960.3|1961|1960.7|1960.2|1959.9|100
1608130030000|2020-12-16 14:47:10|1960.5|1960.2|1960.9|1960.6|1961.2|1960.9|1960.5|1960.2|58
1608130040000|2020-12-16 14:47:20|1960.7|1960.4|1960.4|1960.1|1960.9|1960.6|1960.3|1960|44
1608130050000|2020-12-16 14:47:30|1960.2|1959.9|1959.9|1959.6|1960.4|1960.1|1959.8|1959.5|51
1608130060000|2020-12-16 14:47:40|1959.8|1959.5|1960.2|1959.9|1960.4|1960.1|1959.8|1959.5|58
1608130070000|2020-12-16 14:47:50|1960.3|1960|1960.1|1959.8|1960.5|1960.2|1960.1|1959.8|30
1608130080000|2020-12-16 14:48:00|1959.9|1959.6|1959.2|1958.9|1959.9|1959.6|1958.9|1958.6|66
1608130090000|2020-12-16 14:48:10|1959.3|1959|1959.2|1958.9|1959.6|1959.3|1958.9|1958.6|378
1608130100000|2020-12-16 14:48:20|1959.1|1958.8|1958.8|1958.5|1959.2|1958.9|1958.7|1958.4|138
1608130110000|2020-12-16 14:48:30|1958.7|1958.4|1958.6|1958.3|1959|1958.7|1958.6|1958.3|115
1608130120000|2020-12-16 14:48:40|1958.4|1958.1|1958.4|1958.1|1958.6|1958.3|1957.8|1957.5|65
1608130130000|2020-12-16 14:48:50|1958.3|1958|1959|1958.7|1959|1958.7|1958.1|1957.8|56
1608130140000|2020-12-16 14:49:00|1958.9|1958.6|1959.1|1958.8|1959.4|1959.1|1958.8|1958.5|82
1608130150000|2020-12-16 14:49:10|1959.3|1959|1959.1|1958.8|1959.3|1959|1958.7|1958.4|43
1608130160000|2020-12-16 14:49:20|1959|1958.7|1959.2|1958.9|1959.3|1959|1959|1958.7|16
1608130170000|2020-12-16 14:49:30|1959.1|1958.8|1958.9|1958.6|1959.5|1959.2|1958.8|1958.5|20
1608130180000|2020-12-16 14:49:40|1959|1958.7|1959.4|1959.1|1959.5|1959.2|1958.9|1958.6|77
1608130190000|2020-12-16 14:49:50|1959.5|1959.2|1959.5|1959.2|1960.2|1959.9|1959.4|1959.1|53
1608130200000|2020-12-16 14:50:00|1959.4|1959.1|1959.6|1959.3|1960|1959.7|1959.4|1959.1|49
1608130210000|2020-12-16 14:50:10|1959.8|1959.5|1960.1|1959.8|1960.2|1959.9|1959.7|1959.4|63
1608130220000|2020-12-16 14:50:20|1960|1959.7|1960.4|1960.1|1960.4|1960.1|1960|1959.7|138
1608130230000|2020-12-16 14:50:30|1960.5|1960.2|1960.4|1960.1|1960.6|1960.3|1960.3|1960|48
1608130240000|2020-12-16 14:50:40|1960.1|1959.8|1960.3|1960|1960.3|1960|1959.9|1959.6|26
1608130250000|2020-12-16 14:50:50|1960.4|1960.1|1960.6|1960.3|1960.9|1960.6|1960.4|1960.1|83
1608130260000|2020-12-16 14:51:00|1960.3|1960|1960.4|1960.1|1960.7|1960.4|1960.2|1959.9|181
1608130270000|2020-12-16 14:51:10|1960.3|1960|1959.9|1959.6|1960.3|1960|1959.9|1959.6|102
1608130280000|2020-12-16 14:51:20|1960|1959.7|1960|1959.7|1960.3|1960|1959.7|1959.4|61
1608130290000|2020-12-16 14:51:30|1960.1|1959.8|1960.5|1960.2|1960.6|1960.3|1960.1|1959.8|62
1608130300000|2020-12-16 14:51:40|1960.6|1960.3|1960.8|1960.5|1960.8|1960.5|1960.6|1960.3|19
1608130310000|2020-12-16 14:51:50|1960.9|1960.6|1961.7|1961.4|1961.7|1961.4|1960.9|1960.6|297
1608130320000|2020-12-16 14:52:00|1961.9|1961.6|1961.5|1961.2|1962|1961.7|1961.2|1960.9|102
1608130330000|2020-12-16 14:52:10|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.4|1961.1|46
1608130340000|2020-12-16 14:52:20|1962|1961.7|1962|1961.7|1962.2|1961.9|1961.7|1961.4|95
1608130350000|2020-12-16 14:52:30|1961.9|1961.6|1962|1961.7|1962.2|1961.9|1961.8|1961.5|76
1608130360000|2020-12-16 14:52:40|1962.1|1961.8|1962.1|1961.8|1962.4|1962.1|1962|1961.7|247
1608130370000|2020-12-16 14:52:50|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.8|1961.5|14
1608130380000|2020-12-16 14:53:00|1961.7|1961.4|1961.2|1960.9|1961.8|1961.5|1961.1|1960.8|48
1608130390000|2020-12-16 14:53:10|1961.4|1961.1|1960.5|1960.2|1961.4|1961.1|1960.3|1960|65
1608130400000|2020-12-16 14:53:20|1960.2|1959.9|1959.9|1959.6|1960.2|1959.9|1959.8|1959.5|696
1608130410000|2020-12-16 14:53:30|1959.7|1959.4|1959.8|1959.5|1959.8|1959.5|1959.4|1959.1|68
1608130420000|2020-12-16 14:53:40|1960.2|1959.9|1960.5|1960.2|1960.6|1960.3|1960|1959.7|64
1608130430000|2020-12-16 14:53:50|1960.4|1960.1|1959.7|1959.4|1960.4|1960.1|1959.7|1959.4|21
1608130440000|2020-12-16 14:54:00|1959.5|1959.2|1959.4|1959.1|1959.6|1959.3|1959.1|1958.8|72
1608130450000|2020-12-16 14:54:10|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1959.2|1958.9|27
1608130460000|2020-12-16 14:54:20|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.2|1958.9|42
1608130470000|2020-12-16 14:54:30|1959.3|1959|1960|1959.7|1960.1|1959.8|1959.3|1959|61
1608130480000|2020-12-16 14:54:40|1960.1|1959.8|1959.5|1959.2|1960.1|1959.8|1959.4|1959.1|163
1608130490000|2020-12-16 14:54:50|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.5|1959.2|28
1608130500000|2020-12-16 14:55:00|1959.6|1959.3|1959.8|1959.5|1960|1959.7|1959.3|1959|56
1608130510000|2020-12-16 14:55:10|1959.7|1959.4|1959|1958.7|1959.7|1959.4|1959|1958.7|78
1608130520000|2020-12-16 14:55:20|1959.1|1958.8|1960.1|1959.8|1960.2|1959.9|1958.9|1958.6|71
1608130530000|2020-12-16 14:55:30|1959.9|1959.6|1960|1959.7|1960.1|1959.8|1959.9|1959.6|45
1608130540000|2020-12-16 14:55:40|1960.1|1959.8|1960.6|1960.3|1960.6|1960.3|1959.7|1959.4|50
1608130550000|2020-12-16 14:55:50|1960.5|1960.2|1960.4|1960.1|1960.6|1960.3|1960.2|1959.9|24
1608130560000|2020-12-16 14:56:00|1960.5|1960.2|1960|1959.7|1960.5|1960.2|1960|1959.7|38
1608130570000|2020-12-16 14:56:10|1959.8|1959.5|1959.4|1959.1|1960.1|1959.8|1959.4|1959.1|242
1608130580000|2020-12-16 14:56:20|1959.3|1959|1958.8|1958.5|1959.4|1959.1|1958.7|1958.4|46
1608130590000|2020-12-16 14:56:30|1958.7|1958.4|1958.7|1958.4|1958.9|1958.6|1958.6|1958.3|214
1608130600000|2020-12-16 14:56:40|1958.6|1958.3|1959|1958.7|1959.2|1958.9|1958.6|1958.3|58
1608130610000|2020-12-16 14:56:50|1958.9|1958.6|1958.7|1958.4|1959|1958.7|1958.7|1958.4|13
1608130620000|2020-12-16 14:57:00|1958.6|1958.3|1958.9|1958.6|1958.9|1958.6|1958.6|1958.3|41
1608130630000|2020-12-16 14:57:10|1958.7|1958.4|1958.9|1958.6|1959|1958.7|1958.7|1958.4|28
1608130640000|2020-12-16 14:57:20|1959|1958.7|1958.4|1958.1|1959.2|1958.9|1958.2|1957.9|133
1608130650000|2020-12-16 14:57:30|1958.3|1958|1958.1|1957.8|1958.3|1958|1957.9|1957.6|44
1608130660000|2020-12-16 14:57:40|1958|1957.7|1958.5|1958.2|1958.5|1958.2|1958|1957.7|77
1608130670000|2020-12-16 14:57:50|1958.4|1958.1|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|52
1608130680000|2020-12-16 14:58:00|1958.6|1958.3|1958.6|1958.3|1958.7|1958.4|1958.3|1958|63
1608130690000|2020-12-16 14:58:10|1958.5|1958.2|1958.2|1957.9|1958.6|1958.3|1958.2|1957.9|50
1608130700000|2020-12-16 14:58:20|1958.3|1958|1959.1|1958.8|1959.1|1958.8|1958.3|1958|74
1608130710000|2020-12-16 14:58:30|1958.8|1958.5|1959.2|1958.9|1959.2|1958.9|1958.7|1958.4|28
1608130720000|2020-12-16 14:58:40|1959|1958.7|1959.2|1958.9|1959.3|1959|1959|1958.7|92
1608130730000|2020-12-16 14:58:50|1959.3|1959|1959.6|1959.3|1959.7|1959.4|1959.3|1959|36
1608130740000|2020-12-16 14:59:00|1959.7|1959.4|1960.8|1960.5|1960.8|1960.5|1959.7|1959.4|57
1608130750000|2020-12-16 14:59:10|1960.7|1960.4|1960.9|1960.6|1961|1960.7|1960.5|1960.2|45
1608130760000|2020-12-16 14:59:20|1960.6|1960.3|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|17
1608130770000|2020-12-16 14:59:30|1961.2|1960.9|1961.8|1961.5|1961.8|1961.5|1961.1|1960.8|40
1608130780000|2020-12-16 14:59:40|1961.7|1961.4|1962.2|1961.9|1962.2|1961.9|1961.5|1961.2|157
1608130790000|2020-12-16 14:59:50|1961.9|1961.6|1962.2|1961.9|1962.2|1961.9|1961.8|1961.5|239
1608130800000|2020-12-16 15:00:00|1962.4|1962.1|1961.6|1961.3|1962.6|1962.3|1961.3|1961|365
1608130810000|2020-12-16 15:00:10|1961.7|1961.4|1962.1|1961.8|1962.2|1961.9|1961.7|1961.4|117
1608130820000|2020-12-16 15:00:20|1962.2|1961.9|1962.3|1962|1962.4|1962.1|1962|1961.7|74
1608130830000|2020-12-16 15:00:30|1962.5|1962.2|1962.3|1962|1962.6|1962.3|1962.3|1962|118
1608130840000|2020-12-16 15:00:40|1962.4|1962.1|1962.1|1961.8|1962.5|1962.2|1962.1|1961.8|78
1608130850000|2020-12-16 15:00:50|1962|1961.7|1962.1|1961.8|1962.6|1962.3|1961.8|1961.5|62
1608130860000|2020-12-16 15:01:00|1962.2|1961.9|1960.9|1960.6|1962.2|1961.9|1960.8|1960.5|118
1608130870000|2020-12-16 15:01:10|1960.7|1960.4|1960.4|1960.1|1960.9|1960.6|1960.3|1960|82
1608130880000|2020-12-16 15:01:20|1960.3|1960|1961.1|1960.8|1961.4|1961.1|1960.3|1960|95
1608130890000|2020-12-16 15:01:30|1961|1960.7|1960.6|1960.3|1961.3|1961|1960.6|1960.3|52
1608130900000|2020-12-16 15:01:40|1960.4|1960.1|1960.4|1960.1|1960.5|1960.2|1960.3|1960|60
1608130910000|2020-12-16 15:01:50|1960.5|1960.2|1961|1960.7|1961|1960.7|1960.4|1960.1|34
1608130920000|2020-12-16 15:02:00|1960.9|1960.6|1960.5|1960.2|1960.9|1960.6|1960.4|1960.1|152
1608130930000|2020-12-16 15:02:10|1960.2|1959.9|1959.7|1959.4|1960.2|1959.9|1959.7|1959.4|53
1608130940000|2020-12-16 15:02:20|1959.6|1959.3|1959.7|1959.4|1960|1959.7|1959.6|1959.3|19
1608130950000|2020-12-16 15:02:30|1959.6|1959.3|1959.7|1959.4|1959.8|1959.5|1959.3|1959|35
1608130960000|2020-12-16 15:02:40|1959.6|1959.3|1959.4|1959.1|1959.7|1959.4|1959.3|1959|313
1608130970000|2020-12-16 15:02:50|1959.3|1959|1959.9|1959.6|1960.2|1959.9|1959.3|1959|110
1608130980000|2020-12-16 15:03:00|1959.7|1959.4|1959.7|1959.4|1959.8|1959.5|1959.5|1959.2|40
1608130990000|2020-12-16 15:03:10|1959.5|1959.2|1959.4|1959.1|1959.7|1959.4|1959.1|1958.8|57
1608131000000|2020-12-16 15:03:20|1959.6|1959.3|1958.9|1958.6|1959.6|1959.3|1958.9|1958.6|91
1608131010000|2020-12-16 15:03:30|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.7|1958.4|51
1608131020000|2020-12-16 15:03:40|1958.7|1958.4|1959|1958.7|1959.1|1958.8|1958.6|1958.3|253
1608131030000|2020-12-16 15:03:50|1958.9|1958.6|1959.2|1958.9|1959.6|1959.3|1958.9|1958.6|57
1608131040000|2020-12-16 15:04:00|1959.1|1958.8|1958.8|1958.5|1959.5|1959.2|1958.8|1958.5|147
1608131050000|2020-12-16 15:04:10|1958.9|1958.6|1958.4|1958.1|1958.9|1958.6|1958.4|1958.1|190
1608131060000|2020-12-16 15:04:20|1958.5|1958.2|1958.6|1958.3|1958.7|1958.4|1958.5|1958.2|22
1608131070000|2020-12-16 15:04:30|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.4|1958.1|53
1608131080000|2020-12-16 15:04:40|1958.3|1958|1956.8|1956.5|1958.3|1958|1956.8|1956.5|350
1608131090000|2020-12-16 15:04:50|1956.9|1956.6|1957.5|1957.2|1957.8|1957.5|1956.9|1956.6|101
1608131100000|2020-12-16 15:05:00|1957.4|1957.1|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|62
1608131110000|2020-12-16 15:05:10|1957.8|1957.5|1957.1|1956.8|1957.8|1957.5|1957.1|1956.8|72
1608131120000|2020-12-16 15:05:20|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1956.8|1956.5|188
1608131130000|2020-12-16 15:05:30|1957|1956.7|1957.5|1957.2|1957.6|1957.3|1956.8|1956.5|59
1608131140000|2020-12-16 15:05:40|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.1|1956.8|479
1608131150000|2020-12-16 15:05:50|1957.4|1957.1|1957.2|1956.9|1957.6|1957.3|1956.9|1956.6|196
1608131160000|2020-12-16 15:06:00|1957.4|1957.1|1957.4|1957.1|1957.9|1957.6|1957.4|1957.1|318
1608131170000|2020-12-16 15:06:10|1957.5|1957.2|1957.5|1957.2|1957.6|1957.3|1957.1|1956.8|220
1608131180000|2020-12-16 15:06:20|1957.6|1957.3|1958|1957.7|1958.3|1958|1957.5|1957.2|453
1608131190000|2020-12-16 15:06:30|1957.9|1957.6|1957.6|1957.3|1957.9|1957.6|1957.6|1957.3|158
1608131200000|2020-12-16 15:06:40|1957.9|1957.6|1956.5|1956.2|1957.9|1957.6|1956.5|1956.2|112
1608131210000|2020-12-16 15:06:50|1956.6|1956.3|1956.7|1956.4|1956.8|1956.5|1956.5|1956.2|32
1608131220000|2020-12-16 15:07:00|1956.8|1956.5|1956.9|1956.6|1957.2|1956.9|1956.8|1956.5|106
1608131230000|2020-12-16 15:07:10|1957|1956.7|1957.3|1957|1957.7|1957.4|1957|1956.7|86
1608131240000|2020-12-16 15:07:20|1957.4|1957.1|1958|1957.7|1958|1957.7|1957.4|1957.1|27
1608131250000|2020-12-16 15:07:30|1958.1|1957.8|1958|1957.7|1958.3|1958|1957.9|1957.6|37
1608131260000|2020-12-16 15:07:40|1957.8|1957.5|1958.3|1958|1958.5|1958.2|1957.7|1957.4|209
1608131270000|2020-12-16 15:07:50|1958.5|1958.2|1959|1958.7|1959.1|1958.8|1958.5|1958.2|90
1608131280000|2020-12-16 15:08:00|1958.8|1958.5|1959|1958.7|1959|1958.7|1958.4|1958.1|112
1608131290000|2020-12-16 15:08:10|1959.1|1958.8|1958.7|1958.4|1959.1|1958.8|1958.7|1958.4|183
1608131300000|2020-12-16 15:08:20|1958.4|1958.1|1957.4|1957.1|1958.4|1958.1|1957.4|1957.1|139
1608131310000|2020-12-16 15:08:30|1957.3|1957|1957.4|1957.1|1957.6|1957.3|1957.3|1957|124
1608131320000|2020-12-16 15:08:40|1957.8|1957.5|1957.8|1957.5|1958.1|1957.8|1957.8|1957.5|20
1608131330000|2020-12-16 15:08:50|1957.9|1957.6|1957.5|1957.2|1958.1|1957.8|1957.5|1957.2|22
1608131340000|2020-12-16 15:09:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.3|1957|91
1608131350000|2020-12-16 15:09:10|1957.7|1957.4|1957.4|1957.1|1957.8|1957.5|1957.2|1956.9|35
1608131360000|2020-12-16 15:09:20|1957.5|1957.2|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|10
1608131370000|2020-12-16 15:09:30|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.3|1957|43
1608131380000|2020-12-16 15:09:40|1957.2|1956.9|1956.7|1956.4|1957.2|1956.9|1956.3|1956|133
1608131390000|2020-12-16 15:09:50|1956.8|1956.5|1956.6|1956.3|1957|1956.7|1956.6|1956.3|40
1608131400000|2020-12-16 15:10:00|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.1|1955.8|159
1608131410000|2020-12-16 15:10:10|1956.5|1956.2|1955.8|1955.5|1956.5|1956.2|1955.7|1955.4|140
1608131420000|2020-12-16 15:10:20|1955.7|1955.4|1955.6|1955.3|1956.1|1955.8|1955.5|1955.2|89
1608131430000|2020-12-16 15:10:30|1955.7|1955.4|1956.5|1956.2|1956.5|1956.2|1955.7|1955.4|151
1608131440000|2020-12-16 15:10:40|1956.4|1956.1|1956|1955.7|1956.4|1956.1|1955.9|1955.6|122
1608131450000|2020-12-16 15:10:50|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1955.5|1955.2|75
1608131460000|2020-12-16 15:11:00|1956.3|1956|1957.4|1957.1|1957.4|1957.1|1956.2|1955.9|154
1608131470000|2020-12-16 15:11:10|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1956.9|1956.6|269
1608131480000|2020-12-16 15:11:20|1957.1|1956.8|1956.5|1956.2|1957.1|1956.8|1956.5|1956.2|114
1608131490000|2020-12-16 15:11:30|1956.7|1956.4|1956.5|1956.2|1956.8|1956.5|1956.3|1956|96
1608131500000|2020-12-16 15:11:40|1956.4|1956.1|1956.1|1955.8|1956.6|1956.3|1955.9|1955.6|101
1608131510000|2020-12-16 15:11:50|1956|1955.7|1955.8|1955.5|1956.5|1956.2|1955.8|1955.5|544
1608131520000|2020-12-16 15:12:00|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.5|1955.2|99
1608131530000|2020-12-16 15:12:10|1955.7|1955.4|1956|1955.7|1956.1|1955.8|1955.6|1955.3|161
1608131540000|2020-12-16 15:12:20|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.4|1955.1|130
1608131550000|2020-12-16 15:12:30|1955.7|1955.4|1955.8|1955.5|1956.1|1955.8|1955.7|1955.4|26
1608131560000|2020-12-16 15:12:40|1955.6|1955.3|1955.6|1955.3|1955.8|1955.5|1955.5|1955.2|23
1608131570000|2020-12-16 15:12:50|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.3|1955|51
1608131580000|2020-12-16 15:13:00|1955.5|1955.2|1955.1|1954.8|1955.5|1955.2|1955|1954.7|162
1608131590000|2020-12-16 15:13:10|1955.2|1954.9|1954.6|1954.3|1955.2|1954.9|1954.6|1954.3|142
1608131600000|2020-12-16 15:13:20|1954.7|1954.4|1954.3|1954|1954.7|1954.4|1954.3|1954|130
1608131610000|2020-12-16 15:13:30|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|104
1608131620000|2020-12-16 15:13:40|1954.3|1954|1954|1953.7|1954.3|1954|1953.8|1953.5|97
1608131630000|2020-12-16 15:13:50|1953.9|1953.6|1953.8|1953.5|1954.3|1954|1953.6|1953.3|292
1608131640000|2020-12-16 15:14:00|1953.7|1953.4|1953.4|1953.1|1953.9|1953.6|1953.4|1953.1|172
1608131650000|2020-12-16 15:14:10|1953.3|1953|1953.6|1953.3|1953.6|1953.3|1953.2|1952.9|82
1608131660000|2020-12-16 15:14:20|1953.5|1953.2|1953.7|1953.4|1953.9|1953.6|1953.5|1953.2|72
1608131670000|2020-12-16 15:14:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|82
1608131680000|2020-12-16 15:14:40|1953.7|1953.4|1952.9|1952.6|1953.7|1953.4|1952.9|1952.6|72
1608131690000|2020-12-16 15:14:50|1953.1|1952.8|1953.8|1953.5|1953.8|1953.5|1952.8|1952.5|238
1608131700000|2020-12-16 15:15:00|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.1|1952.8|120
1608131710000|2020-12-16 15:15:10|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.3|1953|44
1608131720000|2020-12-16 15:15:20|1953.6|1953.3|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|35
1608131730000|2020-12-16 15:15:30|1953.3|1953|1953.6|1953.3|1953.7|1953.4|1953.3|1953|87
1608131740000|2020-12-16 15:15:40|1953.5|1953.2|1953.8|1953.5|1953.8|1953.5|1953.4|1953.1|46
1608131750000|2020-12-16 15:15:50|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|45
1608131760000|2020-12-16 15:16:00|1953.9|1953.6|1954.1|1953.8|1954.9|1954.6|1953.9|1953.6|176
1608131770000|2020-12-16 15:16:10|1954.2|1953.9|1954.8|1954.5|1954.8|1954.5|1954|1953.7|66
1608131780000|2020-12-16 15:16:20|1954.9|1954.6|1954.7|1954.4|1955.1|1954.8|1954.5|1954.2|270
1608131790000|2020-12-16 15:16:30|1954.9|1954.6|1954|1953.7|1954.9|1954.6|1953.9|1953.6|98
1608131800000|2020-12-16 15:16:40|1954.1|1953.8|1954.7|1954.4|1954.7|1954.4|1954|1953.7|185
1608131810000|2020-12-16 15:16:50|1954.8|1954.5|1955.6|1955.3|1955.6|1955.3|1954.7|1954.4|168
1608131820000|2020-12-16 15:17:00|1955.5|1955.2|1955.6|1955.3|1956|1955.7|1955.5|1955.2|65
1608131830000|2020-12-16 15:17:10|1955.5|1955.2|1955|1954.7|1955.5|1955.2|1955|1954.7|36
1608131840000|2020-12-16 15:17:20|1954.7|1954.4|1954.6|1954.3|1955|1954.7|1954.5|1954.2|216
1608131850000|2020-12-16 15:17:30|1954.5|1954.2|1954.2|1953.9|1954.6|1954.3|1954.1|1953.8|226
1608131860000|2020-12-16 15:17:40|1953.8|1953.5|1953.9|1953.6|1954.3|1954|1953.8|1953.5|320
1608131870000|2020-12-16 15:17:50|1953.8|1953.5|1953.3|1953|1953.9|1953.6|1953.1|1952.8|166
1608131880000|2020-12-16 15:18:00|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1952.9|1952.6|70
1608131890000|2020-12-16 15:18:10|1953.3|1953|1953.7|1953.4|1954.1|1953.8|1953.3|1953|340
1608131900000|2020-12-16 15:18:20|1954|1953.7|1954|1953.7|1954.2|1953.9|1953.9|1953.6|77
1608131910000|2020-12-16 15:18:30|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1953.3|1953|207
1608131920000|2020-12-16 15:18:40|1953.8|1953.5|1953.4|1953.1|1953.8|1953.5|1953.3|1953|439
1608131930000|2020-12-16 15:18:50|1953.6|1953.3|1952.9|1952.6|1953.6|1953.3|1952.5|1952.2|128
1608131940000|2020-12-16 15:19:00|1953|1952.7|1953.1|1952.8|1953.2|1952.9|1952.5|1952.2|348
1608131950000|2020-12-16 15:19:10|1953|1952.7|1953.4|1953.1|1953.4|1953.1|1952.6|1952.3|69
1608131960000|2020-12-16 15:19:20|1953.1|1952.8|1952.6|1952.3|1953.3|1953|1952.6|1952.3|297
1608131970000|2020-12-16 15:19:30|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.3|1952|747
1608131980000|2020-12-16 15:19:40|1952.5|1952.2|1952.5|1952.2|1952.6|1952.3|1952.2|1951.9|184
1608131990000|2020-12-16 15:19:50|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|23
1608132000000|2020-12-16 15:20:00|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.2|1951.9|71
1608132010000|2020-12-16 15:20:10|1952.1|1951.8|1951.8|1951.5|1952.2|1951.9|1951.6|1951.3|164
1608132020000|2020-12-16 15:20:20|1951.7|1951.4|1951.7|1951.4|1951.9|1951.6|1951.7|1951.4|410
1608132030000|2020-12-16 15:20:30|1951.8|1951.5|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|444
1608132040000|2020-12-16 15:20:40|1952|1951.7|1950.9|1950.6|1952|1951.7|1950.9|1950.6|138
1608132050000|2020-12-16 15:20:50|1951|1950.7|1950.7|1950.4|1951.1|1950.8|1950.5|1950.2|389
1608132060000|2020-12-16 15:21:00|1950.6|1950.3|1950.4|1950.1|1950.7|1950.4|1950.1|1949.8|104
1608132070000|2020-12-16 15:21:10|1950.3|1950|1950.1|1949.8|1950.3|1950|1949.9|1949.6|57
1608132080000|2020-12-16 15:21:20|1949.8|1949.5|1949.6|1949.3|1950|1949.7|1949.5|1949.2|107
1608132090000|2020-12-16 15:21:30|1949.8|1949.5|1949.4|1949.1|1949.8|1949.5|1949.4|1949.1|96
1608132100000|2020-12-16 15:21:40|1949.5|1949.2|1950.1|1949.8|1950.1|1949.8|1949.4|1949.1|84
1608132110000|2020-12-16 15:21:50|1950|1949.7|1949.8|1949.5|1950.2|1949.9|1949.8|1949.5|58
1608132120000|2020-12-16 15:22:00|1949.7|1949.4|1949.6|1949.3|1949.8|1949.5|1949.6|1949.3|79
1608132130000|2020-12-16 15:22:10|1949.7|1949.4|1948.7|1948.4|1949.7|1949.4|1948.6|1948.3|110
1608132140000|2020-12-16 15:22:20|1949|1948.7|1949.4|1949.1|1949.5|1949.2|1949|1948.7|93
1608132150000|2020-12-16 15:22:30|1949.5|1949.2|1949.4|1949.1|1949.5|1949.2|1949.2|1948.9|41
1608132160000|2020-12-16 15:22:40|1949.5|1949.2|1950|1949.7|1950.2|1949.9|1949.4|1949.1|69
1608132170000|2020-12-16 15:22:50|1950.1|1949.8|1950.9|1950.6|1951|1950.7|1950|1949.7|167
1608132180000|2020-12-16 15:23:00|1950.8|1950.5|1950.7|1950.4|1951|1950.7|1950.6|1950.3|63
1608132190000|2020-12-16 15:23:10|1950.6|1950.3|1950.4|1950.1|1950.7|1950.4|1950.3|1950|97
1608132200000|2020-12-16 15:23:20|1950.2|1949.9|1949.9|1949.6|1950.2|1949.9|1949.7|1949.4|293
1608132210000|2020-12-16 15:23:30|1950.1|1949.8|1949.8|1949.5|1950.1|1949.8|1949.7|1949.4|37
1608132220000|2020-12-16 15:23:40|1949.7|1949.4|1950.8|1950.5|1950.8|1950.5|1949.7|1949.4|71
1608132230000|2020-12-16 15:23:50|1950.9|1950.6|1951|1950.7|1951.3|1951|1950.9|1950.6|97
1608132240000|2020-12-16 15:24:00|1951.2|1950.9|1951.3|1951|1951.4|1951.1|1951|1950.7|81
1608132250000|2020-12-16 15:24:10|1951.4|1951.1|1952.5|1952.2|1952.6|1952.3|1951.4|1951.1|88
1608132260000|2020-12-16 15:24:20|1952.4|1952.1|1952.4|1952.1|1952.5|1952.2|1951.9|1951.6|155
1608132270000|2020-12-16 15:24:30|1952.3|1952|1952.5|1952.2|1952.7|1952.4|1952.2|1951.9|263
1608132280000|2020-12-16 15:24:40|1952.4|1952.1|1952.3|1952|1952.5|1952.2|1952.2|1951.9|44
1608132290000|2020-12-16 15:24:50|1952.2|1951.9|1952.1|1951.8|1952.3|1952|1952|1951.7|44
1608132300000|2020-12-16 15:25:00|1952|1951.7|1952.9|1952.6|1952.9|1952.6|1951.9|1951.6|89
1608132310000|2020-12-16 15:25:10|1952.8|1952.5|1953|1952.7|1953.2|1952.9|1952.6|1952.3|129
1608132320000|2020-12-16 15:25:20|1953.1|1952.8|1952.4|1952.1|1953.4|1953.1|1952.4|1952.1|131
1608132330000|2020-12-16 15:25:30|1952.3|1952|1953.4|1953.1|1953.6|1953.3|1952.2|1951.9|73
1608132340000|2020-12-16 15:25:40|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.3|1953|175
1608132350000|2020-12-16 15:25:50|1953.5|1953.2|1954|1953.7|1954.1|1953.8|1953.5|1953.2|101
1608132360000|2020-12-16 15:26:00|1954.1|1953.8|1954.7|1954.4|1954.7|1954.4|1954.1|1953.8|66
1608132370000|2020-12-16 15:26:10|1954.8|1954.5|1956|1955.7|1956.1|1955.8|1954.8|1954.5|131
1608132380000|2020-12-16 15:26:20|1956.1|1955.8|1956.6|1956.3|1956.6|1956.3|1956.1|1955.8|110
1608132390000|2020-12-16 15:26:30|1956.9|1956.6|1957|1956.7|1957.1|1956.8|1956.9|1956.6|179
1608132400000|2020-12-16 15:26:40|1956.9|1956.6|1956.4|1956.1|1957.1|1956.8|1956.4|1956.1|130
1608132410000|2020-12-16 15:26:50|1956.3|1956|1956|1955.7|1956.4|1956.1|1955.8|1955.5|203
1608132420000|2020-12-16 15:27:00|1956.1|1955.8|1955.5|1955.2|1956.1|1955.8|1955.5|1955.2|68
1608132430000|2020-12-16 15:27:10|1955.3|1955|1954.1|1953.8|1955.5|1955.2|1954|1953.7|141
1608132440000|2020-12-16 15:27:20|1954.3|1954|1955.3|1955|1955.3|1955|1954.1|1953.8|78
1608132450000|2020-12-16 15:27:30|1955.4|1955.1|1955.6|1955.3|1955.8|1955.5|1955.4|1955.1|51
1608132460000|2020-12-16 15:27:40|1955.7|1955.4|1956.3|1956|1956.3|1956|1955.4|1955.1|97
1608132470000|2020-12-16 15:27:50|1956.2|1955.9|1956.7|1956.4|1956.7|1956.4|1956.1|1955.8|76
1608132480000|2020-12-16 15:28:00|1956.8|1956.5|1956.6|1956.3|1956.8|1956.5|1956.4|1956.1|45
1608132490000|2020-12-16 15:28:10|1956.9|1956.6|1956.9|1956.6|1957|1956.7|1956.8|1956.5|26
1608132500000|2020-12-16 15:28:20|1956.7|1956.4|1956.9|1956.6|1956.9|1956.6|1956.6|1956.3|26
1608132510000|2020-12-16 15:28:30|1956.8|1956.5|1957.4|1957.1|1957.4|1957.1|1956.8|1956.5|40
1608132520000|2020-12-16 15:28:40|1957.3|1957|1957.4|1957.1|1957.5|1957.2|1957.1|1956.8|11
1608132530000|2020-12-16 15:28:50|1957.2|1956.9|1957.3|1957|1957.3|1957|1956.9|1956.6|24
1608132540000|2020-12-16 15:29:00|1957.4|1957.1|1957.6|1957.3|1957.7|1957.4|1957.4|1957.1|52
1608132550000|2020-12-16 15:29:10|1957.7|1957.4|1957.5|1957.2|1957.8|1957.5|1957.4|1957.1|68
1608132560000|2020-12-16 15:29:20|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|17
1608132570000|2020-12-16 15:29:30|1957.4|1957.1|1957.7|1957.4|1957.9|1957.6|1957.4|1957.1|26
1608132580000|2020-12-16 15:29:40|1957.6|1957.3|1957.1|1956.8|1957.6|1957.3|1956.9|1956.6|119
1608132590000|2020-12-16 15:29:50|1957|1956.7|1956.8|1956.5|1957.3|1957|1956.8|1956.5|17
1608132600000|2020-12-16 15:30:00|1956.7|1956.4|1957.3|1957|1957.7|1957.4|1956.6|1956.3|82
1608132610000|2020-12-16 15:30:10|1957.5|1957.2|1957.6|1957.3|1957.7|1957.4|1957|1956.7|71
1608132620000|2020-12-16 15:30:20|1957.7|1957.4|1957.4|1957.1|1957.8|1957.5|1957.2|1956.9|169
1608132630000|2020-12-16 15:30:30|1957.5|1957.2|1957.2|1956.9|1957.6|1957.3|1956.9|1956.6|46
1608132640000|2020-12-16 15:30:40|1957.1|1956.8|1957.9|1957.6|1958|1957.7|1957.1|1956.8|65
1608132650000|2020-12-16 15:30:50|1958.1|1957.8|1957.9|1957.6|1958.4|1958.1|1957.8|1957.5|37
1608132660000|2020-12-16 15:31:00|1958|1957.7|1957.1|1956.8|1958|1957.7|1957.1|1956.8|49
1608132670000|2020-12-16 15:31:10|1957.2|1956.9|1957.2|1956.9|1957.5|1957.2|1957|1956.7|53
1608132680000|2020-12-16 15:31:20|1957.1|1956.8|1956.9|1956.6|1957.1|1956.8|1956.7|1956.4|75
1608132690000|2020-12-16 15:31:30|1957|1956.7|1957|1956.7|1957.2|1956.9|1956.7|1956.4|39
1608132700000|2020-12-16 15:31:40|1957.1|1956.8|1956.6|1956.3|1957.4|1957.1|1956.5|1956.2|69
1608132710000|2020-12-16 15:31:50|1956.7|1956.4|1957|1956.7|1957|1956.7|1956.5|1956.2|111
1608132720000|2020-12-16 15:32:00|1956.9|1956.6|1955.7|1955.4|1956.9|1956.6|1955.7|1955.4|120
1608132730000|2020-12-16 15:32:10|1955.6|1955.3|1955.6|1955.3|1956.1|1955.8|1955.6|1955.3|136
1608132740000|2020-12-16 15:32:20|1955.7|1955.4|1955.8|1955.5|1956.1|1955.8|1955.6|1955.3|67
1608132750000|2020-12-16 15:32:30|1956|1955.7|1956|1955.7|1956.2|1955.9|1955.9|1955.6|100
1608132760000|2020-12-16 15:32:40|1956.1|1955.8|1955.2|1954.9|1956.2|1955.9|1955.2|1954.9|81
1608132770000|2020-12-16 15:32:50|1955.6|1955.3|1955.4|1955.1|1955.8|1955.5|1955.3|1955|257
1608132780000|2020-12-16 15:33:00|1955.6|1955.3|1955.5|1955.2|1956|1955.7|1955.4|1955.1|90
1608132790000|2020-12-16 15:33:10|1955.2|1954.9|1954.8|1954.5|1955.2|1954.9|1954.7|1954.4|106
1608132800000|2020-12-16 15:33:20|1955|1954.7|1955.2|1954.9|1955.4|1955.1|1954.7|1954.4|123
1608132810000|2020-12-16 15:33:30|1955.3|1955|1955.9|1955.6|1955.9|1955.6|1955.3|1955|172
1608132820000|2020-12-16 15:33:40|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.5|1955.2|139
1608132830000|2020-12-16 15:33:50|1955.7|1955.4|1955.4|1955.1|1955.8|1955.5|1955.4|1955.1|154
1608132840000|2020-12-16 15:34:00|1955.3|1955|1955|1954.7|1955.3|1955|1954.7|1954.4|41
1608132850000|2020-12-16 15:34:10|1955.1|1954.8|1955.1|1954.8|1955.5|1955.2|1955|1954.7|62
1608132860000|2020-12-16 15:34:20|1955.2|1954.9|1954.5|1954.2|1955.2|1954.9|1954.2|1953.9|100
1608132870000|2020-12-16 15:34:30|1954.6|1954.3|1954.6|1954.3|1954.9|1954.6|1954.5|1954.2|51
1608132880000|2020-12-16 15:34:40|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.1|1953.8|51
1608132890000|2020-12-16 15:34:50|1954.8|1954.5|1954.7|1954.4|1954.9|1954.6|1954.4|1954.1|44
1608132900000|2020-12-16 15:35:00|1954.6|1954.3|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|271
1608132910000|2020-12-16 15:35:10|1954.3|1954|1954.5|1954.2|1954.6|1954.3|1954.2|1953.9|60
1608132920000|2020-12-16 15:35:20|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.3|1954|24
1608132930000|2020-12-16 15:35:30|1954.4|1954.1|1954.1|1953.8|1954.5|1954.2|1954|1953.7|77
1608132940000|2020-12-16 15:35:40|1954|1953.7|1953.7|1953.4|1954|1953.7|1953.7|1953.4|44
1608132950000|2020-12-16 15:35:50|1953.5|1953.2|1953|1952.7|1953.6|1953.3|1952.8|1952.5|96
1608132960000|2020-12-16 15:36:00|1952.9|1952.6|1952.9|1952.6|1953.1|1952.8|1952.7|1952.4|118
1608132970000|2020-12-16 15:36:10|1953|1952.7|1952.7|1952.4|1953.3|1953|1952.7|1952.4|62
1608132980000|2020-12-16 15:36:20|1952.5|1952.2|1952.1|1951.8|1952.7|1952.4|1952.1|1951.8|107
1608132990000|2020-12-16 15:36:30|1952.4|1952.1|1953.2|1952.9|1953.2|1952.9|1952.3|1952|56
1608133000000|2020-12-16 15:36:40|1953|1952.7|1953.3|1953|1953.3|1953|1953|1952.7|54
1608133010000|2020-12-16 15:36:50|1953.4|1953.1|1953.5|1953.2|1953.7|1953.4|1953.3|1953|44
1608133020000|2020-12-16 15:37:00|1953.6|1953.3|1954.2|1953.9|1954.2|1953.9|1953.5|1953.2|60
1608133030000|2020-12-16 15:37:10|1954.1|1953.8|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|45
1608133040000|2020-12-16 15:37:20|1954|1953.7|1953.4|1953.1|1954|1953.7|1953.1|1952.8|82
1608133050000|2020-12-16 15:37:30|1953.3|1953|1953.7|1953.4|1953.8|1953.5|1953.2|1952.9|42
1608133060000|2020-12-16 15:37:40|1954.1|1953.8|1954|1953.7|1954.3|1954|1953.9|1953.6|27
1608133070000|2020-12-16 15:37:50|1954.1|1953.8|1953.3|1953|1954.1|1953.8|1953.3|1953|39
1608133080000|2020-12-16 15:38:00|1953.2|1952.9|1953|1952.7|1953.3|1953|1953|1952.7|64
1608133090000|2020-12-16 15:38:10|1953.1|1952.8|1952.7|1952.4|1953.1|1952.8|1952.7|1952.4|35
1608133100000|2020-12-16 15:38:20|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952.3|1952|99
1608133110000|2020-12-16 15:38:30|1952.4|1952.1|1953.4|1953.1|1953.4|1953.1|1952.3|1952|68
1608133120000|2020-12-16 15:38:40|1953.5|1953.2|1953.9|1953.6|1953.9|1953.6|1953.3|1953|31
1608133130000|2020-12-16 15:38:50|1954|1953.7|1954.7|1954.4|1954.7|1954.4|1953.9|1953.6|24
1608133140000|2020-12-16 15:39:00|1954.8|1954.5|1955.1|1954.8|1955.2|1954.9|1954.7|1954.4|81
1608133150000|2020-12-16 15:39:10|1954.9|1954.6|1955|1954.7|1955.2|1954.9|1954.7|1954.4|37
1608133160000|2020-12-16 15:39:20|1955.1|1954.8|1955.2|1954.9|1955.3|1955|1955|1954.7|40
1608133170000|2020-12-16 15:39:30|1955.3|1955|1954.9|1954.6|1955.3|1955|1954.7|1954.4|31
1608133180000|2020-12-16 15:39:40|1954.8|1954.5|1955.1|1954.8|1955.2|1954.9|1954.7|1954.4|31
1608133190000|2020-12-16 15:39:50|1955|1954.7|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|28
1608133200000|2020-12-16 15:40:00|1954.8|1954.5|1954.2|1953.9|1954.8|1954.5|1954.1|1953.8|136
1608133210000|2020-12-16 15:40:10|1954.3|1954|1953.5|1953.2|1954.5|1954.2|1953.5|1953.2|198
1608133220000|2020-12-16 15:40:20|1953.4|1953.1|1953.2|1952.9|1953.4|1953.1|1952.7|1952.4|160
1608133230000|2020-12-16 15:40:30|1953.3|1953|1954.1|1953.8|1954.1|1953.8|1953.2|1952.9|99
1608133240000|2020-12-16 15:40:40|1954|1953.7|1953.9|1953.6|1954.2|1953.9|1953.9|1953.6|38
1608133250000|2020-12-16 15:40:50|1953.8|1953.5|1953.3|1953|1953.8|1953.5|1953.2|1952.9|44
1608133260000|2020-12-16 15:41:00|1953.5|1953.2|1954.6|1954.3|1954.6|1954.3|1953.5|1953.2|45
1608133270000|2020-12-16 15:41:10|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.1|1953.8|28
1608133280000|2020-12-16 15:41:20|1954.1|1953.8|1954.4|1954.1|1954.4|1954.1|1953.6|1953.3|65
1608133290000|2020-12-16 15:41:30|1954.3|1954|1954.2|1953.9|1954.6|1954.3|1954.2|1953.9|55
1608133300000|2020-12-16 15:41:40|1954.3|1954|1954.3|1954|1954.7|1954.4|1954.2|1953.9|37
1608133310000|2020-12-16 15:41:50|1954.4|1954.1|1954.6|1954.3|1954.7|1954.4|1954.4|1954.1|13
1608133320000|2020-12-16 15:42:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|29
1608133330000|2020-12-16 15:42:10|1954.3|1954|1953.9|1953.6|1954.5|1954.2|1953.9|1953.6|87
1608133340000|2020-12-16 15:42:20|1953.8|1953.5|1953.3|1953|1953.8|1953.5|1953.3|1953|162
1608133350000|2020-12-16 15:42:30|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1952.7|1952.4|114
1608133360000|2020-12-16 15:42:40|1953.3|1953|1953.7|1953.4|1953.7|1953.4|1953.2|1952.9|38
1608133370000|2020-12-16 15:42:50|1953.5|1953.2|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|62
1608133380000|2020-12-16 15:43:00|1953.3|1953|1953.2|1952.9|1953.3|1953|1952.9|1952.6|95
1608133390000|2020-12-16 15:43:10|1953.4|1953.1|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|42
1608133400000|2020-12-16 15:43:20|1953.2|1952.9|1952.8|1952.5|1953.2|1952.9|1952.5|1952.2|56
1608133410000|2020-12-16 15:43:30|1952.7|1952.4|1952.9|1952.6|1953.1|1952.8|1952.7|1952.4|79
1608133420000|2020-12-16 15:43:40|1953.1|1952.8|1953.9|1953.6|1953.9|1953.6|1953.1|1952.8|76
1608133430000|2020-12-16 15:43:50|1954|1953.7|1954.4|1954.1|1954.4|1954.1|1953.9|1953.6|72
1608133440000|2020-12-16 15:44:00|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|66
1608133450000|2020-12-16 15:44:10|1954.3|1954|1954.1|1953.8|1954.3|1954|1954.1|1953.8|106
1608133460000|2020-12-16 15:44:20|1954|1953.7|1954.6|1954.3|1954.9|1954.6|1954|1953.7|187
1608133470000|2020-12-16 15:44:30|1954.7|1954.4|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|41
1608133480000|2020-12-16 15:44:40|1954.9|1954.6|1954.4|1954.1|1954.9|1954.6|1954.4|1954.1|55
1608133490000|2020-12-16 15:44:50|1954.3|1954|1954.1|1953.8|1954.3|1954|1954|1953.7|135
1608133500000|2020-12-16 15:45:00|1953.9|1953.6|1954|1953.7|1954.1|1953.8|1953.5|1953.2|81
1608133510000|2020-12-16 15:45:10|1953.9|1953.6|1953.3|1953|1953.9|1953.6|1953.1|1952.8|68
1608133520000|2020-12-16 15:45:20|1953.2|1952.9|1953.5|1953.2|1953.7|1953.4|1953.2|1952.9|137
1608133530000|2020-12-16 15:45:30|1953.6|1953.3|1953.6|1953.3|1954|1953.7|1953.6|1953.3|91
1608133540000|2020-12-16 15:45:40|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1952.9|1952.6|105
1608133550000|2020-12-16 15:45:50|1953.2|1952.9|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|21
1608133560000|2020-12-16 15:46:00|1953.3|1953|1953.3|1953|1953.5|1953.2|1953.2|1952.9|29
1608133570000|2020-12-16 15:46:10|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.6|1952.3|53
1608133580000|2020-12-16 15:46:20|1953|1952.7|1952.9|1952.6|1953.2|1952.9|1952.8|1952.5|17
1608133590000|2020-12-16 15:46:30|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.3|1952|39
1608133600000|2020-12-16 15:46:40|1953.4|1953.1|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|35
1608133610000|2020-12-16 15:46:50|1953|1952.7|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|66
1608133620000|2020-12-16 15:47:00|1952.7|1952.4|1952.3|1952|1952.7|1952.4|1952.2|1951.9|94
1608133630000|2020-12-16 15:47:10|1952.4|1952.1|1952.3|1952|1952.7|1952.4|1952.3|1952|28
1608133640000|2020-12-16 15:47:20|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1952.1|1951.8|36
1608133650000|2020-12-16 15:47:30|1952.6|1952.3|1953|1952.7|1953|1952.7|1952.5|1952.2|19
1608133660000|2020-12-16 15:47:40|1953.3|1953|1953.4|1953.1|1953.5|1953.2|1953.3|1953|139
1608133670000|2020-12-16 15:47:50|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|14
1608133680000|2020-12-16 15:48:00|1953|1952.7|1953.3|1953|1953.3|1953|1952.8|1952.5|129
1608133690000|2020-12-16 15:48:10|1953.2|1952.9|1953.1|1952.8|1953.3|1953|1953|1952.7|55
1608133700000|2020-12-16 15:48:20|1953.2|1952.9|1953.7|1953.4|1953.7|1953.4|1953.2|1952.9|30
1608133710000|2020-12-16 15:48:30|1954.1|1953.8|1954.1|1953.8|1954.3|1954|1954.1|1953.8|38
1608133720000|2020-12-16 15:48:40|1954.4|1954.1|1953.9|1953.6|1954.4|1954.1|1953.9|1953.6|37
1608133730000|2020-12-16 15:48:50|1953.8|1953.5|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|21
1608133740000|2020-12-16 15:49:00|1953.2|1952.9|1953.5|1953.2|1953.5|1953.2|1953.2|1952.9|30
1608133750000|2020-12-16 15:49:10|1953.7|1953.4|1954.5|1954.2|1954.5|1954.2|1953.7|1953.4|60
1608133760000|2020-12-16 15:49:20|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|28
1608133770000|2020-12-16 15:49:30|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.2|1953.9|31
1608133780000|2020-12-16 15:49:40|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.3|1954|9
1608133790000|2020-12-16 15:49:50|1954.7|1954.4|1955|1954.7|1955.2|1954.9|1954.7|1954.4|77
1608133800000|2020-12-16 15:50:00|1955.2|1954.9|1954.3|1954|1955.3|1955|1954.2|1953.9|67
1608133810000|2020-12-16 15:50:10|1954.6|1954.3|1954.3|1954|1954.8|1954.5|1954.3|1954|72
1608133820000|2020-12-16 15:50:20|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1953.7|1953.4|40
1608133830000|2020-12-16 15:50:30|1954|1953.7|1954.5|1954.2|1954.5|1954.2|1953.8|1953.5|22
1608133840000|2020-12-16 15:50:40|1954.4|1954.1|1955|1954.7|1955.1|1954.8|1954.4|1954.1|26
1608133850000|2020-12-16 15:50:50|1955.1|1954.8|1955.5|1955.2|1955.5|1955.2|1955.1|1954.8|62
1608133860000|2020-12-16 15:51:00|1955.6|1955.3|1955.5|1955.2|1955.7|1955.4|1955.4|1955.1|28
1608133870000|2020-12-16 15:51:10|1955.6|1955.3|1955.6|1955.3|1955.8|1955.5|1955.5|1955.2|66
1608133880000|2020-12-16 15:51:20|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.4|1955.1|129
1608133890000|2020-12-16 15:51:30|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.2|1954.9|30
1608133900000|2020-12-16 15:51:40|1955.1|1954.8|1955.2|1954.9|1955.3|1955|1955.1|1954.8|16
1608133910000|2020-12-16 15:51:50|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|85
1608133920000|2020-12-16 15:52:00|1955.2|1954.9|1955.1|1954.8|1955.5|1955.2|1955|1954.7|246
1608133930000|2020-12-16 15:52:10|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|32
1608133940000|2020-12-16 15:52:20|1955.2|1954.9|1954.9|1954.6|1955.3|1955|1954.5|1954.2|84
1608133950000|2020-12-16 15:52:30|1955|1954.7|1955.3|1955|1955.3|1955|1954.9|1954.6|138
1608133960000|2020-12-16 15:52:40|1955.1|1954.8|1955.2|1954.9|1955.3|1955|1955.1|1954.8|26
1608133970000|2020-12-16 15:52:50|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|34
1608133980000|2020-12-16 15:53:00|1955.2|1954.9|1954.2|1953.9|1955.2|1954.9|1954.2|1953.9|289
1608133990000|2020-12-16 15:53:10|1954.4|1954.1|1954.2|1953.9|1954.6|1954.3|1954.2|1953.9|47
1608134000000|2020-12-16 15:53:20|1954.3|1954|1954.5|1954.2|1954.6|1954.3|1954.3|1954|44
1608134010000|2020-12-16 15:53:30|1954.7|1954.4|1954.7|1954.4|1954.9|1954.6|1954.7|1954.4|20
1608134020000|2020-12-16 15:53:40|1955|1954.7|1955.2|1954.9|1955.6|1955.3|1955|1954.7|26
1608134030000|2020-12-16 15:53:50|1955|1954.7|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|50
1608134040000|2020-12-16 15:54:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.3|1954|113
1608134050000|2020-12-16 15:54:10|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.4|1954.1|80
1608134060000|2020-12-16 15:54:20|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|18
1608134070000|2020-12-16 15:54:30|1954.5|1954.2|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|36
1608134080000|2020-12-16 15:54:40|1955.1|1954.8|1955.5|1955.2|1955.5|1955.2|1955.1|1954.8|52
1608134090000|2020-12-16 15:54:50|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|49
1608134100000|2020-12-16 15:55:00|1955.7|1955.4|1955.2|1954.9|1955.7|1955.4|1955|1954.7|119
1608134110000|2020-12-16 15:55:10|1955.3|1955|1955|1954.7|1955.3|1955|1955|1954.7|16
1608134120000|2020-12-16 15:55:20|1954.9|1954.6|1954.4|1954.1|1954.9|1954.6|1954.4|1954.1|52
1608134130000|2020-12-16 15:55:30|1954.3|1954|1953.6|1953.3|1954.3|1954|1953.6|1953.3|36
1608134140000|2020-12-16 15:55:40|1953.5|1953.2|1953.2|1952.9|1953.6|1953.3|1953.2|1952.9|26
1608134150000|2020-12-16 15:55:50|1953.3|1953|1953.7|1953.4|1953.7|1953.4|1953.2|1952.9|49
1608134160000|2020-12-16 15:56:00|1953.6|1953.3|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|17
1608134170000|2020-12-16 15:56:10|1953.4|1953.1|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|33
1608134180000|2020-12-16 15:56:20|1953.3|1953|1953.4|1953.1|1953.7|1953.4|1953.3|1953|92
1608134190000|2020-12-16 15:56:30|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|11
1608134200000|2020-12-16 15:56:40|1953.8|1953.5|1953.6|1953.3|1954.1|1953.8|1953.6|1953.3|29
1608134210000|2020-12-16 15:56:50|1953.7|1953.4|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|25
1608134220000|2020-12-16 15:57:00|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|12
1608134230000|2020-12-16 15:57:10|1954|1953.7|1953.7|1953.4|1954|1953.7|1953.7|1953.4|34
1608134240000|2020-12-16 15:57:20|1953.6|1953.3|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|25
1608134250000|2020-12-16 15:57:30|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|146
1608134260000|2020-12-16 15:57:40|1953.7|1953.4|1953.3|1953|1953.7|1953.4|1953.2|1952.9|26
1608134270000|2020-12-16 15:57:50|1953.4|1953.1|1953.5|1953.2|1953.6|1953.3|1953.4|1953.1|14
1608134280000|2020-12-16 15:58:00|1953.7|1953.4|1953.9|1953.6|1954.2|1953.9|1953.7|1953.4|36
1608134290000|2020-12-16 15:58:10|1954|1953.7|1953.8|1953.5|1954|1953.7|1953.8|1953.5|7
1608134300000|2020-12-16 15:58:20|1953.9|1953.6|1953.4|1953.1|1953.9|1953.6|1953.4|1953.1|37
1608134310000|2020-12-16 15:58:30|1953.3|1953|1953.3|1953|1953.4|1953.1|1953|1952.7|39
1608134320000|2020-12-16 15:58:40|1953.6|1953.3|1952.9|1952.6|1953.6|1953.3|1952.9|1952.6|61
1608134330000|2020-12-16 15:58:50|1953|1952.7|1953|1952.7|1953|1952.7|1952.8|1952.5|25
1608134340000|2020-12-16 15:59:00|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|28
1608134350000|2020-12-16 15:59:10|1953.3|1953|1953|1952.7|1953.3|1953|1952.9|1952.6|14
1608134360000|2020-12-16 15:59:20|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.5|1952.2|41
1608134370000|2020-12-16 15:59:30|1952.5|1952.2|1952.6|1952.3|1952.9|1952.6|1952.4|1952.1|36
1608134380000|2020-12-16 15:59:40|1952.5|1952.2|1952.6|1952.3|1952.9|1952.6|1952.5|1952.2|34
1608134390000|2020-12-16 15:59:50|1953|1952.7|1953.5|1953.2|1953.7|1953.4|1953|1952.7|46
1608134400000|2020-12-16 16:00:00|1953.6|1953.3|1953.6|1953.3|1953.7|1953.4|1953.3|1953|111
1608134410000|2020-12-16 16:00:10|1953.7|1953.4|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|25
1608134420000|2020-12-16 16:00:20|1953.3|1953|1953.4|1953.1|1953.9|1953.6|1953.3|1953|46
1608134430000|2020-12-16 16:00:30|1953.3|1953|1953.3|1953|1953.4|1953.1|1953|1952.7|72
1608134440000|2020-12-16 16:00:40|1953.4|1953.1|1952.8|1952.5|1953.4|1953.1|1952.8|1952.5|133
1608134450000|2020-12-16 16:00:50|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.3|1952|65
1608134460000|2020-12-16 16:01:00|1952.5|1952.2|1952.1|1951.8|1952.5|1952.2|1952|1951.7|94
1608134470000|2020-12-16 16:01:10|1952.2|1951.9|1952.3|1952|1952.3|1952|1952.1|1951.8|183
1608134480000|2020-12-16 16:01:20|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.3|1952|83
1608134490000|2020-12-16 16:01:30|1952.3|1952|1952.3|1952|1952.4|1952.1|1952|1951.7|66
1608134500000|2020-12-16 16:01:40|1952.2|1951.9|1952|1951.7|1952.4|1952.1|1952|1951.7|27
1608134510000|2020-12-16 16:01:50|1951.9|1951.6|1951.3|1951|1952|1951.7|1951.3|1951|89
1608134520000|2020-12-16 16:02:00|1951.4|1951.1|1951.6|1951.3|1951.8|1951.5|1951.4|1951.1|36
1608134530000|2020-12-16 16:02:10|1951.9|1951.6|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|53
1608134540000|2020-12-16 16:02:20|1951.6|1951.3|1951.3|1951|1951.7|1951.4|1951.2|1950.9|40
1608134550000|2020-12-16 16:02:30|1951.1|1950.8|1951.5|1951.2|1951.5|1951.2|1951|1950.7|33
1608134560000|2020-12-16 16:02:40|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.2|1950.9|31
1608134570000|2020-12-16 16:02:50|1951.4|1951.1|1951|1950.7|1951.4|1951.1|1951|1950.7|26
1608134580000|2020-12-16 16:03:00|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1950.7|1950.4|67
1608134590000|2020-12-16 16:03:10|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.6|1950.3|46
1608134600000|2020-12-16 16:03:20|1951.1|1950.8|1951|1950.7|1951.2|1950.9|1951|1950.7|14
1608134610000|2020-12-16 16:03:30|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.2|1950.9|103
1608134620000|2020-12-16 16:03:40|1951.5|1951.2|1951.7|1951.4|1952|1951.7|1951.5|1951.2|86
1608134630000|2020-12-16 16:03:50|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|23
1608134640000|2020-12-16 16:04:00|1951.7|1951.4|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|33
1608134650000|2020-12-16 16:04:10|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|42
1608134660000|2020-12-16 16:04:20|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952|1951.7|146
1608134670000|2020-12-16 16:04:30|1952.3|1952|1952.2|1951.9|1952.3|1952|1952.1|1951.8|132
1608134680000|2020-12-16 16:04:40|1952.3|1952|1952.6|1952.3|1952.9|1952.6|1952.3|1952|80
1608134690000|2020-12-16 16:04:50|1952.7|1952.4|1952.5|1952.2|1952.9|1952.6|1952.5|1952.2|145
1608134700000|2020-12-16 16:05:00|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1952.3|1952|54
1608134710000|2020-12-16 16:05:10|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.4|1952.1|127
1608134720000|2020-12-16 16:05:20|1952.7|1952.4|1953.5|1953.2|1953.6|1953.3|1952.7|1952.4|83
1608134730000|2020-12-16 16:05:30|1953.4|1953.1|1953.6|1953.3|1953.8|1953.5|1953.2|1952.9|91
1608134740000|2020-12-16 16:05:40|1953.5|1953.2|1953.7|1953.4|1953.8|1953.5|1953.5|1953.2|35
1608134750000|2020-12-16 16:05:50|1953.8|1953.5|1953.9|1953.6|1954|1953.7|1953.7|1953.4|67
1608134760000|2020-12-16 16:06:00|1954|1953.7|1954.4|1954.1|1954.5|1954.2|1954|1953.7|26
1608134770000|2020-12-16 16:06:10|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.2|1953.9|41
1608134780000|2020-12-16 16:06:20|1954.5|1954.2|1954|1953.7|1954.5|1954.2|1954|1953.7|24
1608134790000|2020-12-16 16:06:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|10
1608134800000|2020-12-16 16:06:40|1954.3|1954|1954.5|1954.2|1954.6|1954.3|1954.2|1953.9|20
1608134810000|2020-12-16 16:06:50|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|10
1608134820000|2020-12-16 16:07:00|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1953.9|1953.6|60
1608134830000|2020-12-16 16:07:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1953.7|1953.4|16
1608134840000|2020-12-16 16:07:20|1954.2|1953.9|1954.3|1954|1954.5|1954.2|1954.2|1953.9|15
1608134850000|2020-12-16 16:07:30|1954.4|1954.1|1954.3|1954|1954.5|1954.2|1954.3|1954|22
1608134860000|2020-12-16 16:07:40|1954|1953.7|1954.3|1954|1954.4|1954.1|1953.9|1953.6|24
1608134870000|2020-12-16 16:07:50|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|15
1608134880000|2020-12-16 16:08:00|1954|1953.7|1954|1953.7|1954.2|1953.9|1953.7|1953.4|35
1608134890000|2020-12-16 16:08:10|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1954|1953.7|18
1608134900000|2020-12-16 16:08:20|1954.1|1953.8|1954.3|1954|1954.5|1954.2|1954.1|1953.8|29
1608134910000|2020-12-16 16:08:30|1954.2|1953.9|1954.2|1953.9|1954.4|1954.1|1954|1953.7|22
1608134920000|2020-12-16 16:08:40|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|10
1608134930000|2020-12-16 16:08:50|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.3|1954|21
1608134940000|2020-12-16 16:09:00|1954.3|1954|1954.6|1954.3|1954.6|1954.3|1954.2|1953.9|45
1608134950000|2020-12-16 16:09:10|1954.5|1954.2|1954.1|1953.8|1954.6|1954.3|1954.1|1953.8|14
1608134960000|2020-12-16 16:09:20|1954.2|1953.9|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|16
1608134970000|2020-12-16 16:09:30|1954.4|1954.1|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|8
1608134980000|2020-12-16 16:09:40|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1953.9|1953.6|50
1608134990000|2020-12-16 16:09:50|1953.9|1953.6|1953.8|1953.5|1954.1|1953.8|1953.8|1953.5|40
1608135000000|2020-12-16 16:10:00|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.3|1953|50
1608135010000|2020-12-16 16:10:10|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.3|1953|16
1608135020000|2020-12-16 16:10:20|1953.1|1952.8|1953.5|1953.2|1953.7|1953.4|1953.1|1952.8|32
1608135030000|2020-12-16 16:10:30|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|13
1608135040000|2020-12-16 16:10:40|1953.9|1953.6|1954|1953.7|1954.1|1953.8|1953.8|1953.5|20
1608135050000|2020-12-16 16:10:50|1953.9|1953.6|1954.1|1953.8|1954.4|1954.1|1953.9|1953.6|36
1608135060000|2020-12-16 16:11:00|1954.2|1953.9|1954|1953.7|1954.3|1954|1953.9|1953.6|42
1608135070000|2020-12-16 16:11:10|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|36
1608135080000|2020-12-16 16:11:20|1954.3|1954|1953.9|1953.6|1954.3|1954|1953.7|1953.4|25
1608135090000|2020-12-16 16:11:30|1953.6|1953.3|1953.5|1953.2|1953.6|1953.3|1953.5|1953.2|15
1608135100000|2020-12-16 16:11:40|1953.7|1953.4|1953.4|1953.1|1953.7|1953.4|1953.3|1953|16
1608135110000|2020-12-16 16:11:50|1953.3|1953|1953.5|1953.2|1953.6|1953.3|1953.3|1953|19
1608135120000|2020-12-16 16:12:00|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953|1952.7|36
1608135130000|2020-12-16 16:12:10|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1952.8|1952.5|47
1608135140000|2020-12-16 16:12:20|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.7|1952.4|45
1608135150000|2020-12-16 16:12:30|1952.6|1952.3|1952.8|1952.5|1953|1952.7|1952.6|1952.3|18
1608135160000|2020-12-16 16:12:40|1952.7|1952.4|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|38
1608135170000|2020-12-16 16:12:50|1952.8|1952.5|1952.7|1952.4|1952.8|1952.5|1952.6|1952.3|19
1608135180000|2020-12-16 16:13:00|1952.8|1952.5|1952.3|1952|1952.9|1952.6|1952.2|1951.9|66
1608135190000|2020-12-16 16:13:10|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|27
1608135200000|2020-12-16 16:13:20|1952.4|1952.1|1951.7|1951.4|1952.5|1952.2|1951.5|1951.2|94
1608135210000|2020-12-16 16:13:30|1951.5|1951.2|1951.6|1951.3|1952|1951.7|1951.5|1951.2|35
1608135220000|2020-12-16 16:13:40|1951.7|1951.4|1951.8|1951.5|1952|1951.7|1951.7|1951.4|17
1608135230000|2020-12-16 16:13:50|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|18
1608135240000|2020-12-16 16:14:00|1951.7|1951.4|1951.8|1951.5|1952.1|1951.8|1951.7|1951.4|123
1608135250000|2020-12-16 16:14:10|1951.7|1951.4|1951.9|1951.6|1951.9|1951.6|1951.7|1951.4|17
1608135260000|2020-12-16 16:14:20|1952|1951.7|1952.3|1952|1952.3|1952|1951.8|1951.5|81
1608135270000|2020-12-16 16:14:30|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|72
1608135280000|2020-12-16 16:14:40|1952.9|1952.6|1953|1952.7|1953.3|1953|1952.8|1952.5|57
1608135290000|2020-12-16 16:14:50|1953.1|1952.8|1953|1952.7|1953.4|1953.1|1953|1952.7|81
1608135300000|2020-12-16 16:15:00|1952.9|1952.6|1952.8|1952.5|1953|1952.7|1952.6|1952.3|139
1608135310000|2020-12-16 16:15:10|1952.7|1952.4|1952.3|1952|1952.7|1952.4|1952.2|1951.9|150
1608135320000|2020-12-16 16:15:20|1952.2|1951.9|1952.5|1952.2|1952.8|1952.5|1952.1|1951.8|46
1608135330000|2020-12-16 16:15:30|1952.4|1952.1|1951.8|1951.5|1952.4|1952.1|1951.8|1951.5|34
1608135340000|2020-12-16 16:15:40|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|317
1608135350000|2020-12-16 16:15:50|1951.6|1951.3|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|19
1608135360000|2020-12-16 16:16:00|1951.7|1951.4|1952|1951.7|1952.1|1951.8|1951.7|1951.4|44
1608135370000|2020-12-16 16:16:10|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|29
1608135380000|2020-12-16 16:16:20|1952.5|1952.2|1953.2|1952.9|1953.2|1952.9|1952.4|1952.1|65
1608135390000|2020-12-16 16:16:30|1953.4|1953.1|1952.6|1952.3|1953.4|1953.1|1952.6|1952.3|33
1608135400000|2020-12-16 16:16:40|1952.7|1952.4|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|16
1608135410000|2020-12-16 16:16:50|1953.2|1952.9|1952.6|1952.3|1953.2|1952.9|1952.4|1952.1|23
1608135420000|2020-12-16 16:17:00|1952.8|1952.5|1953.2|1952.9|1953.2|1952.9|1952.7|1952.4|24
1608135430000|2020-12-16 16:17:10|1953.3|1953|1952.9|1952.6|1953.4|1953.1|1952.8|1952.5|106
1608135440000|2020-12-16 16:17:20|1952.8|1952.5|1952.2|1951.9|1952.8|1952.5|1952.2|1951.9|36
1608135450000|2020-12-16 16:17:30|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.3|1952|6
1608135460000|2020-12-16 16:17:40|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|16
1608135470000|2020-12-16 16:17:50|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.4|1951.1|341
1608135480000|2020-12-16 16:18:00|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1950.6|1950.3|90
1608135490000|2020-12-16 16:18:10|1950.9|1950.6|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|70
1608135500000|2020-12-16 16:18:20|1951|1950.7|1950.4|1950.1|1951.1|1950.8|1950.3|1950|92
1608135510000|2020-12-16 16:18:30|1950.3|1950|1950.2|1949.9|1950.4|1950.1|1949.9|1949.6|53
1608135520000|2020-12-16 16:18:40|1950.5|1950.2|1950.5|1950.2|1950.8|1950.5|1950.3|1950|71
1608135530000|2020-12-16 16:18:50|1950.4|1950.1|1950.1|1949.8|1950.4|1950.1|1949.9|1949.6|29
1608135540000|2020-12-16 16:19:00|1949.9|1949.6|1950.3|1950|1950.4|1950.1|1949.8|1949.5|62
1608135550000|2020-12-16 16:19:10|1950.2|1949.9|1950.4|1950.1|1950.5|1950.2|1950.2|1949.9|28
1608135560000|2020-12-16 16:19:20|1950.5|1950.2|1950.7|1950.4|1950.7|1950.4|1950|1949.7|34
1608135570000|2020-12-16 16:19:30|1950.9|1950.6|1950.5|1950.2|1951|1950.7|1950.5|1950.2|44
1608135580000|2020-12-16 16:19:40|1950.6|1950.3|1950.6|1950.3|1951|1950.7|1950.6|1950.3|24
1608135590000|2020-12-16 16:19:50|1950.5|1950.2|1950.7|1950.4|1950.7|1950.4|1950.5|1950.2|24
1608135600000|2020-12-16 16:20:00|1950.5|1950.2|1950.7|1950.4|1950.7|1950.4|1950.4|1950.1|38
1608135610000|2020-12-16 16:20:10|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.4|1950.1|12
1608135620000|2020-12-16 16:20:20|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|21
1608135630000|2020-12-16 16:20:30|1950.7|1950.4|1950.5|1950.2|1951|1950.7|1950.4|1950.1|27
1608135640000|2020-12-16 16:20:40|1950.3|1950|1950.8|1950.5|1950.9|1950.6|1950.3|1950|43
1608135650000|2020-12-16 16:20:50|1951|1950.7|1950.7|1950.4|1951|1950.7|1950.4|1950.1|19
1608135660000|2020-12-16 16:21:00|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.3|1950|15
1608135670000|2020-12-16 16:21:10|1950.9|1950.6|1950.9|1950.6|1951|1950.7|1950.6|1950.3|30
1608135680000|2020-12-16 16:21:20|1951.1|1950.8|1951.3|1951|1951.3|1951|1951|1950.7|38
1608135690000|2020-12-16 16:21:30|1951.1|1950.8|1951.5|1951.2|1951.5|1951.2|1951.1|1950.8|53
1608135700000|2020-12-16 16:21:40|1951.3|1951|1950.6|1950.3|1951.4|1951.1|1950.6|1950.3|23
1608135710000|2020-12-16 16:21:50|1950.7|1950.4|1950.2|1949.9|1950.8|1950.5|1950.2|1949.9|57
1608135720000|2020-12-16 16:22:00|1950|1949.7|1950.6|1950.3|1950.6|1950.3|1950|1949.7|109
1608135730000|2020-12-16 16:22:10|1950.5|1950.2|1950.7|1950.4|1950.8|1950.5|1950.5|1950.2|21
1608135740000|2020-12-16 16:22:20|1950.8|1950.5|1950.9|1950.6|1951.2|1950.9|1950.8|1950.5|23
1608135750000|2020-12-16 16:22:30|1951|1950.7|1950.5|1950.2|1951.1|1950.8|1950.5|1950.2|42
1608135760000|2020-12-16 16:22:40|1950.6|1950.3|1950.3|1950|1950.6|1950.3|1950.3|1950|22
1608135770000|2020-12-16 16:22:50|1950.2|1949.9|1951.1|1950.8|1951.1|1950.8|1950.2|1949.9|33
1608135780000|2020-12-16 16:23:00|1951|1950.7|1951.2|1950.9|1951.3|1951|1950.9|1950.6|55
1608135790000|2020-12-16 16:23:10|1951.1|1950.8|1951.6|1951.3|1951.7|1951.4|1951.1|1950.8|144
1608135800000|2020-12-16 16:23:20|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.6|1951.3|28
1608135810000|2020-12-16 16:23:30|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|21
1608135820000|2020-12-16 16:23:40|1952|1951.7|1952.3|1952|1952.3|1952|1951.9|1951.6|14
1608135830000|2020-12-16 16:23:50|1952.2|1951.9|1952.7|1952.4|1952.7|1952.4|1952.2|1951.9|29
1608135840000|2020-12-16 16:24:00|1952.6|1952.3|1952.3|1952|1952.7|1952.4|1952.1|1951.8|38
1608135850000|2020-12-16 16:24:10|1952.5|1952.2|1952.8|1952.5|1952.9|1952.6|1952.5|1952.2|64
1608135860000|2020-12-16 16:24:20|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|26
1608135870000|2020-12-16 16:24:30|1953|1952.7|1953|1952.7|1953|1952.7|1952.8|1952.5|16
1608135880000|2020-12-16 16:24:40|1953.1|1952.8|1953|1952.7|1953.1|1952.8|1952.9|1952.6|20
1608135890000|2020-12-16 16:24:50|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|21
1608135900000|2020-12-16 16:25:00|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|26
1608135910000|2020-12-16 16:25:10|1953|1952.7|1953|1952.7|1953.5|1953.2|1952.9|1952.6|51
1608135920000|2020-12-16 16:25:20|1953.1|1952.8|1953.1|1952.8|1953.4|1953.1|1953|1952.7|27
1608135930000|2020-12-16 16:25:30|1953.3|1953|1953.3|1953|1953.5|1953.2|1953.3|1953|48
1608135940000|2020-12-16 16:25:40|1953.2|1952.9|1953.3|1953|1953.3|1953|1952.9|1952.6|31
1608135950000|2020-12-16 16:25:50|1953.2|1952.9|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|19
1608135960000|2020-12-16 16:26:00|1953.5|1953.2|1953.1|1952.8|1953.7|1953.4|1953.1|1952.8|59
1608135970000|2020-12-16 16:26:10|1953.3|1953|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|39
1608135980000|2020-12-16 16:26:20|1953.2|1952.9|1952.9|1952.6|1953.3|1953|1952.9|1952.6|240
1608135990000|2020-12-16 16:26:30|1953|1952.7|1953.3|1953|1953.4|1953.1|1952.9|1952.6|54
1608136000000|2020-12-16 16:26:40|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|25
1608136010000|2020-12-16 16:26:50|1953.2|1952.9|1953.2|1952.9|1953.3|1953|1953.2|1952.9|56
1608136020000|2020-12-16 16:27:00|1953.1|1952.8|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|31
1608136030000|2020-12-16 16:27:10|1953|1952.7|1953|1952.7|1953.1|1952.8|1952.8|1952.5|27
1608136040000|2020-12-16 16:27:20|1952.9|1952.6|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|29
1608136050000|2020-12-16 16:27:30|1953.3|1953|1953.7|1953.4|1953.8|1953.5|1953.3|1953|68
1608136060000|2020-12-16 16:27:40|1953.6|1953.3|1953.5|1953.2|1953.8|1953.5|1953.5|1953.2|21
1608136070000|2020-12-16 16:27:50|1953.7|1953.4|1954|1953.7|1954|1953.7|1953.6|1953.3|60
1608136080000|2020-12-16 16:28:00|1954.1|1953.8|1953.8|1953.5|1954.1|1953.8|1953.7|1953.4|41
1608136090000|2020-12-16 16:28:10|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|126
1608136100000|2020-12-16 16:28:20|1953.8|1953.5|1954|1953.7|1954.4|1954.1|1953.7|1953.4|232
1608136110000|2020-12-16 16:28:30|1953.9|1953.6|1953.5|1953.2|1954|1953.7|1953.4|1953.1|37
1608136120000|2020-12-16 16:28:40|1953.4|1953.1|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|29
1608136130000|2020-12-16 16:28:50|1953.6|1953.3|1953.8|1953.5|1954|1953.7|1953.6|1953.3|57
1608136140000|2020-12-16 16:29:00|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|41
1608136150000|2020-12-16 16:29:10|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|25
1608136160000|2020-12-16 16:29:20|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.5|1953.2|47
1608136170000|2020-12-16 16:29:30|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.9|1953.6|50
1608136180000|2020-12-16 16:29:40|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.7|1953.4|43
1608136190000|2020-12-16 16:29:50|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|19
1608136200000|2020-12-16 16:30:00|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|22
1608136210000|2020-12-16 16:30:10|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.5|1953.2|13
1608136220000|2020-12-16 16:30:20|1953.5|1953.2|1953.5|1953.2|1953.7|1953.4|1953.3|1953|47
1608136230000|2020-12-16 16:30:30|1953.4|1953.1|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|24
1608136240000|2020-12-16 16:30:40|1953.6|1953.3|1953.6|1953.3|1953.8|1953.5|1953.4|1953.1|27
1608136250000|2020-12-16 16:30:50|1953.7|1953.4|1953.4|1953.1|1953.7|1953.4|1953.4|1953.1|278
1608136260000|2020-12-16 16:31:00|1953.3|1953|1953.1|1952.8|1953.3|1953|1952.9|1952.6|21
1608136270000|2020-12-16 16:31:10|1953|1952.7|1953|1952.7|1953.1|1952.8|1952.9|1952.6|36
1608136280000|2020-12-16 16:31:20|1953.1|1952.8|1953.3|1953|1953.5|1953.2|1953|1952.7|34
1608136290000|2020-12-16 16:31:30|1953.4|1953.1|1952.9|1952.6|1953.4|1953.1|1952.8|1952.5|59
1608136300000|2020-12-16 16:31:40|1953|1952.7|1952.8|1952.5|1953.4|1953.1|1952.8|1952.5|22
1608136310000|2020-12-16 16:31:50|1952.9|1952.6|1953.1|1952.8|1953.3|1953|1952.9|1952.6|98
1608136320000|2020-12-16 16:32:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1952.9|1952.6|10
1608136330000|2020-12-16 16:32:10|1953.3|1953|1952.8|1952.5|1953.3|1953|1952.8|1952.5|30
1608136340000|2020-12-16 16:32:20|1952.7|1952.4|1952.2|1951.9|1952.7|1952.4|1952.2|1951.9|39
1608136350000|2020-12-16 16:32:30|1952.1|1951.8|1952.2|1951.9|1952.4|1952.1|1952|1951.7|32
1608136360000|2020-12-16 16:32:40|1951.9|1951.6|1951.9|1951.6|1952.3|1952|1951.9|1951.6|60
1608136370000|2020-12-16 16:32:50|1952|1951.7|1952.2|1951.9|1952.2|1951.9|1952|1951.7|13
1608136380000|2020-12-16 16:33:00|1952.3|1952|1952.1|1951.8|1952.4|1952.1|1952.1|1951.8|11
1608136390000|2020-12-16 16:33:10|1952|1951.7|1952|1951.7|1952|1951.7|1951.7|1951.4|20
1608136400000|2020-12-16 16:33:20|1952.1|1951.8|1951.6|1951.3|1952.1|1951.8|1951.6|1951.3|17
1608136410000|2020-12-16 16:33:30|1951.4|1951.1|1951.4|1951.1|1951.5|1951.2|1951.4|1951.1|11
1608136420000|2020-12-16 16:33:40|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1950.9|1950.6|43
1608136430000|2020-12-16 16:33:50|1951.2|1950.9|1951.5|1951.2|1951.5|1951.2|1951.2|1950.9|27
1608136440000|2020-12-16 16:34:00|1951.4|1951.1|1952|1951.7|1952.2|1951.9|1951.4|1951.1|32
1608136450000|2020-12-16 16:34:10|1952.1|1951.8|1951.8|1951.5|1952.2|1951.9|1951.7|1951.4|18
1608136460000|2020-12-16 16:34:20|1952.1|1951.8|1952.2|1951.9|1952.3|1952|1951.9|1951.6|40
1608136470000|2020-12-16 16:34:30|1952.7|1952.4|1952.5|1952.2|1952.7|1952.4|1952.5|1952.2|301
1608136480000|2020-12-16 16:34:40|1952.6|1952.3|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|613
1608136490000|2020-12-16 16:34:50|1952.6|1952.3|1952.9|1952.6|1953|1952.7|1952.5|1952.2|54
1608136500000|2020-12-16 16:35:00|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.7|1952.4|42
1608136510000|2020-12-16 16:35:10|1953|1952.7|1953.5|1953.2|1953.6|1953.3|1953|1952.7|19
1608136520000|2020-12-16 16:35:20|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|131
1608136530000|2020-12-16 16:35:30|1953.7|1953.4|1953|1952.7|1953.7|1953.4|1953|1952.7|40
1608136540000|2020-12-16 16:35:40|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.3|1952|406
1608136550000|2020-12-16 16:35:50|1952.5|1952.2|1952.5|1952.2|1952.6|1952.3|1952.4|1952.1|30
1608136560000|2020-12-16 16:36:00|1952.7|1952.4|1953.3|1953|1953.3|1953|1952.7|1952.4|73
1608136570000|2020-12-16 16:36:10|1953.4|1953.1|1953|1952.7|1953.5|1953.2|1953|1952.7|85
1608136580000|2020-12-16 16:36:20|1953.1|1952.8|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|34
1608136590000|2020-12-16 16:36:30|1953|1952.7|1953|1952.7|1953.2|1952.9|1953|1952.7|55
1608136600000|2020-12-16 16:36:40|1952.9|1952.6|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|40
1608136610000|2020-12-16 16:36:50|1952.9|1952.6|1952.4|1952.1|1953.1|1952.8|1952.3|1952|88
1608136620000|2020-12-16 16:37:00|1952.3|1952|1951.7|1951.4|1952.3|1952|1951.5|1951.2|78
1608136630000|2020-12-16 16:37:10|1951.8|1951.5|1951.7|1951.4|1952|1951.7|1951.7|1951.4|28
1608136640000|2020-12-16 16:37:20|1951.8|1951.5|1951.8|1951.5|1952|1951.7|1951.6|1951.3|24
1608136650000|2020-12-16 16:37:30|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|127
1608136660000|2020-12-16 16:37:40|1952|1951.7|1952.1|1951.8|1952.2|1951.9|1952|1951.7|22
1608136670000|2020-12-16 16:37:50|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|36
1608136680000|2020-12-16 16:38:00|1951.8|1951.5|1951.7|1951.4|1951.9|1951.6|1951.4|1951.1|36
1608136690000|2020-12-16 16:38:10|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|19
1608136700000|2020-12-16 16:38:20|1951.6|1951.3|1951.7|1951.4|1951.9|1951.6|1951.6|1951.3|16
1608136710000|2020-12-16 16:38:30|1951.5|1951.2|1951.5|1951.2|1951.6|1951.3|1951.3|1951|165
1608136720000|2020-12-16 16:38:40|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.2|1950.9|24
1608136730000|2020-12-16 16:38:50|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.3|1951|9
1608136740000|2020-12-16 16:39:00|1951.6|1951.3|1951.1|1950.8|1951.6|1951.3|1951.1|1950.8|13
1608136750000|2020-12-16 16:39:10|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|14
1608136760000|2020-12-16 16:39:20|1951|1950.7|1951.1|1950.8|1951.1|1950.8|1951|1950.7|7
1608136770000|2020-12-16 16:39:30|1951.4|1951.1|1951.2|1950.9|1951.4|1951.1|1951|1950.7|455
1608136780000|2020-12-16 16:39:40|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|316
1608136790000|2020-12-16 16:39:50|1951|1950.7|1951.2|1950.9|1951.2|1950.9|1950.9|1950.6|37
1608136800000|2020-12-16 16:40:00|1951.1|1950.8|1951.1|1950.8|1951.2|1950.9|1951|1950.7|20
1608136810000|2020-12-16 16:40:10|1951.2|1950.9|1950.8|1950.5|1951.2|1950.9|1950.7|1950.4|32
1608136820000|2020-12-16 16:40:20|1951|1950.7|1951|1950.7|1951|1950.7|1950.9|1950.6|3
1608136830000|2020-12-16 16:40:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|8
1608136840000|2020-12-16 16:40:40|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|218
1608136850000|2020-12-16 16:40:50|1950.9|1950.6|1950.7|1950.4|1951|1950.7|1950.6|1950.3|252
1608136860000|2020-12-16 16:41:00|1950.9|1950.6|1950.8|1950.5|1951.4|1951.1|1950.8|1950.5|112
1608136870000|2020-12-16 16:41:10|1950.7|1950.4|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|13
1608136880000|2020-12-16 16:41:20|1951|1950.7|1951.2|1950.9|1951.3|1951|1951|1950.7|30
1608136890000|2020-12-16 16:41:30|1951.4|1951.1|1951.5|1951.2|1951.8|1951.5|1951.3|1951|130
1608136900000|2020-12-16 16:41:40|1951.6|1951.3|1952|1951.7|1952|1951.7|1951.5|1951.2|25
1608136910000|2020-12-16 16:41:50|1951.9|1951.6|1951.8|1951.5|1952.1|1951.8|1951.8|1951.5|21
1608136920000|2020-12-16 16:42:00|1951.9|1951.6|1951.5|1951.2|1952|1951.7|1951.3|1951|10
1608136930000|2020-12-16 16:42:10|1951.6|1951.3|1951.9|1951.6|1951.9|1951.6|1951.6|1951.3|18
1608136940000|2020-12-16 16:42:20|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|8
1608136950000|2020-12-16 16:42:30|1951.5|1951.2|1951.9|1951.6|1951.9|1951.6|1951.5|1951.2|17
1608136960000|2020-12-16 16:42:40|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|8
1608136970000|2020-12-16 16:42:50|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.7|1951.4|17
1608136980000|2020-12-16 16:43:00|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|13
1608136990000|2020-12-16 16:43:10|1951.6|1951.3|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|14
1608137000000|2020-12-16 16:43:20|1951.4|1951.1|1951.7|1951.4|1951.8|1951.5|1951.4|1951.1|16
1608137010000|2020-12-16 16:43:30|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|13
1608137020000|2020-12-16 16:43:40|1951.8|1951.5|1951.8|1951.5|1951.9|1951.6|1951.7|1951.4|13
1608137030000|2020-12-16 16:43:50|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|20
1608137040000|2020-12-16 16:44:00|1951.9|1951.6|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|15
1608137050000|2020-12-16 16:44:10|1952.1|1951.8|1952.2|1951.9|1952.4|1952.1|1952.1|1951.8|27
1608137060000|2020-12-16 16:44:20|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|17
1608137070000|2020-12-16 16:44:30|1952.2|1951.9|1952.1|1951.8|1952.3|1952|1952|1951.7|16
1608137080000|2020-12-16 16:44:40|1951.8|1951.5|1952|1951.7|1952|1951.7|1951.6|1951.3|33
1608137090000|2020-12-16 16:44:50|1952.1|1951.8|1952.3|1952|1952.3|1952|1952.1|1951.8|76
1608137100000|2020-12-16 16:45:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|42
1608137110000|2020-12-16 16:45:10|1952.5|1952.2|1952.6|1952.3|1952.7|1952.4|1952.4|1952.1|38
1608137120000|2020-12-16 16:45:20|1952.5|1952.2|1952.2|1951.9|1952.5|1952.2|1952.2|1951.9|17
1608137130000|2020-12-16 16:45:30|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|17
1608137140000|2020-12-16 16:45:40|1952.8|1952.5|1953.6|1953.3|1953.6|1953.3|1952.8|1952.5|38
1608137150000|2020-12-16 16:45:50|1953.5|1953.2|1953.7|1953.4|1953.8|1953.5|1953.5|1953.2|53
1608137160000|2020-12-16 16:46:00|1953.5|1953.2|1953.3|1953|1953.6|1953.3|1953.3|1953|24
1608137170000|2020-12-16 16:46:10|1953.4|1953.1|1953.8|1953.5|1953.9|1953.6|1953.4|1953.1|45
1608137180000|2020-12-16 16:46:20|1953.9|1953.6|1953.7|1953.4|1954|1953.7|1953.5|1953.2|20
1608137190000|2020-12-16 16:46:30|1953.8|1953.5|1954|1953.7|1954|1953.7|1953.8|1953.5|12
1608137200000|2020-12-16 16:46:40|1954.1|1953.8|1954.6|1954.3|1954.6|1954.3|1954.1|1953.8|36
1608137210000|2020-12-16 16:46:50|1954.7|1954.4|1955|1954.7|1955|1954.7|1954.6|1954.3|29
1608137220000|2020-12-16 16:47:00|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.8|1954.5|28
1608137230000|2020-12-16 16:47:10|1955.1|1954.8|1955|1954.7|1955.2|1954.9|1954.9|1954.6|52
1608137240000|2020-12-16 16:47:20|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1954.8|1954.5|136
1608137250000|2020-12-16 16:47:30|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.8|1954.5|45
1608137260000|2020-12-16 16:47:40|1955|1954.7|1955|1954.7|1955.4|1955.1|1954.9|1954.6|282
1608137270000|2020-12-16 16:47:50|1955.1|1954.8|1954.8|1954.5|1955.1|1954.8|1954.8|1954.5|17
1608137280000|2020-12-16 16:48:00|1954.9|1954.6|1954.4|1954.1|1954.9|1954.6|1954.2|1953.9|42
1608137290000|2020-12-16 16:48:10|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|9
1608137300000|2020-12-16 16:48:20|1954|1953.7|1954.3|1954|1954.4|1954.1|1954|1953.7|11
1608137310000|2020-12-16 16:48:30|1954.2|1953.9|1954.5|1954.2|1954.5|1954.2|1954|1953.7|19
1608137320000|2020-12-16 16:48:40|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.2|1953.9|28
1608137330000|2020-12-16 16:48:50|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|56
1608137340000|2020-12-16 16:49:00|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|34
1608137350000|2020-12-16 16:49:10|1955|1954.7|1955.5|1955.2|1955.6|1955.3|1954.9|1954.6|71
1608137360000|2020-12-16 16:49:20|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.3|1955|8
1608137370000|2020-12-16 16:49:30|1955.5|1955.2|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|119
1608137380000|2020-12-16 16:49:40|1955.6|1955.3|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|16
1608137390000|2020-12-16 16:49:50|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|7
1608137400000|2020-12-16 16:50:00|1955.5|1955.2|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|25
1608137410000|2020-12-16 16:50:10|1955.3|1955|1954.6|1954.3|1955.3|1955|1954.6|1954.3|50
1608137420000|2020-12-16 16:50:20|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|14
1608137430000|2020-12-16 16:50:30|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.3|1954|424
1608137440000|2020-12-16 16:50:40|1954.4|1954.1|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|65
1608137450000|2020-12-16 16:50:50|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|48
1608137460000|2020-12-16 16:51:00|1954.4|1954.1|1954.4|1954.1|1954.5|1954.2|1954.3|1954|41
1608137470000|2020-12-16 16:51:10|1954.1|1953.8|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|21
1608137480000|2020-12-16 16:51:20|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|22
1608137490000|2020-12-16 16:51:30|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.3|1954|20
1608137500000|2020-12-16 16:51:40|1954.4|1954.1|1954.2|1953.9|1954.5|1954.2|1954.1|1953.8|62
1608137510000|2020-12-16 16:51:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|4
1608137520000|2020-12-16 16:52:00|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1954.1|1953.8|21
1608137530000|2020-12-16 16:52:10|1954.3|1954|1954.7|1954.4|1954.7|1954.4|1954.2|1953.9|288
1608137540000|2020-12-16 16:52:20|1954.6|1954.3|1954.3|1954|1954.7|1954.4|1954.3|1954|90
1608137550000|2020-12-16 16:52:30|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.2|1953.9|27
1608137560000|2020-12-16 16:52:40|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|15
1608137570000|2020-12-16 16:52:50|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|7
1608137580000|2020-12-16 16:53:00|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|14
1608137590000|2020-12-16 16:53:10|1954.1|1953.8|1954.2|1953.9|1954.4|1954.1|1954.1|1953.8|62
1608137600000|2020-12-16 16:53:20|1954.4|1954.1|1954.4|1954.1|1954.5|1954.2|1954.3|1954|23
1608137610000|2020-12-16 16:53:30|1954.5|1954.2|1954.7|1954.4|1954.8|1954.5|1954.4|1954.1|35
1608137620000|2020-12-16 16:53:40|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|91
1608137630000|2020-12-16 16:53:50|1954.7|1954.4|1954.5|1954.2|1954.9|1954.6|1954.5|1954.2|29
1608137640000|2020-12-16 16:54:00|1954.4|1954.1|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|52
1608137650000|2020-12-16 16:54:10|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.8|1954.5|44
1608137660000|2020-12-16 16:54:20|1955|1954.7|1955.4|1955.1|1955.4|1955.1|1955|1954.7|19
1608137670000|2020-12-16 16:54:30|1955.3|1955|1955.3|1955|1955.5|1955.2|1955.3|1955|51
1608137680000|2020-12-16 16:54:40|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955.2|1954.9|24
1608137690000|2020-12-16 16:54:50|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955.3|1955|10
1608137700000|2020-12-16 16:55:00|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|23
1608137710000|2020-12-16 16:55:10|1955|1954.7|1955.3|1955|1955.4|1955.1|1955|1954.7|36
1608137720000|2020-12-16 16:55:20|1955.4|1955.1|1955.1|1954.8|1955.5|1955.2|1955.1|1954.8|202
1608137730000|2020-12-16 16:55:30|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.3|1955|24
1608137740000|2020-12-16 16:55:40|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|10
1608137750000|2020-12-16 16:55:50|1955.6|1955.3|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|37
1608137760000|2020-12-16 16:56:00|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|18
1608137770000|2020-12-16 16:56:10|1955.6|1955.3|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|26
1608137780000|2020-12-16 16:56:20|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|11
1608137790000|2020-12-16 16:56:30|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.5|1955.2|53
1608137800000|2020-12-16 16:56:40|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|19
1608137810000|2020-12-16 16:56:50|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|29
1608137820000|2020-12-16 16:57:00|1955.6|1955.3|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|223
1608137830000|2020-12-16 16:57:10|1955.3|1955|1956.3|1956|1956.3|1956|1955.3|1955|46
1608137840000|2020-12-16 16:57:20|1956.2|1955.9|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|36
1608137850000|2020-12-16 16:57:30|1956|1955.7|1956.2|1955.9|1956.2|1955.9|1955.8|1955.5|46
1608137860000|2020-12-16 16:57:40|1956.3|1956|1956|1955.7|1956.3|1956|1955.8|1955.5|71
1608137870000|2020-12-16 16:57:50|1956.1|1955.8|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|33
1608137880000|2020-12-16 16:58:00|1956|1955.7|1956.2|1955.9|1956.3|1956|1956|1955.7|447
1608137890000|2020-12-16 16:58:10|1956.1|1955.8|1956.1|1955.8|1956.3|1956|1956.1|1955.8|18
1608137900000|2020-12-16 16:58:20|1956|1955.7|1956.3|1956|1956.4|1956.1|1956|1955.7|14
1608137910000|2020-12-16 16:58:30|1956.2|1955.9|1956.2|1955.9|1956.3|1956|1956|1955.7|11
1608137920000|2020-12-16 16:58:40|1956.3|1956|1956.1|1955.8|1956.3|1956|1956.1|1955.8|11
1608137930000|2020-12-16 16:58:50|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|42
1608137940000|2020-12-16 16:59:00|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|26
1608137950000|2020-12-16 16:59:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|14
1608137960000|2020-12-16 16:59:20|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|152
1608137970000|2020-12-16 16:59:30|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.9|1955.6|14
1608137980000|2020-12-16 16:59:40|1956.2|1955.9|1956.3|1956|1956.4|1956.1|1956.2|1955.9|101
1608137990000|2020-12-16 16:59:50|1956.2|1955.9|1956.3|1956|1956.5|1956.2|1956.2|1955.9|18
1608138000000|2020-12-16 17:00:00|1956.4|1956.1|1956.6|1956.3|1956.8|1956.5|1956.3|1956|61
1608138010000|2020-12-16 17:00:10|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|10
1608138020000|2020-12-16 17:00:20|1956.7|1956.4|1957.1|1956.8|1957.1|1956.8|1956.6|1956.3|50
1608138030000|2020-12-16 17:00:30|1957.2|1956.9|1957.3|1957|1957.4|1957.1|1957.1|1956.8|45
1608138040000|2020-12-16 17:00:40|1957.4|1957.1|1957.2|1956.9|1957.4|1957.1|1957.2|1956.9|27
1608138050000|2020-12-16 17:00:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1956.8|1956.5|32
1608138060000|2020-12-16 17:01:00|1957.2|1956.9|1956.9|1956.6|1957.2|1956.9|1956.9|1956.6|47
1608138070000|2020-12-16 17:01:10|1957|1956.7|1957|1956.7|1957.2|1956.9|1957|1956.7|22
1608138080000|2020-12-16 17:01:20|1956.9|1956.6|1956.1|1955.8|1956.9|1956.6|1956.1|1955.8|50
1608138090000|2020-12-16 17:01:30|1956.2|1955.9|1956.1|1955.8|1956.3|1956|1955.8|1955.5|57
1608138100000|2020-12-16 17:01:40|1955.8|1955.5|1955.6|1955.3|1956|1955.7|1955.6|1955.3|194
1608138110000|2020-12-16 17:01:50|1955.5|1955.2|1955.2|1954.9|1955.6|1955.3|1955.1|1954.8|169
1608138120000|2020-12-16 17:02:00|1955|1954.7|1955.1|1954.8|1955.2|1954.9|1955|1954.7|53
1608138130000|2020-12-16 17:02:10|1955|1954.7|1955|1954.7|1955.1|1954.8|1954.8|1954.5|146
1608138140000|2020-12-16 17:02:20|1954.8|1954.5|1954.5|1954.2|1954.9|1954.6|1954.5|1954.2|44
1608138150000|2020-12-16 17:02:30|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|41
1608138160000|2020-12-16 17:02:40|1954.6|1954.3|1954.6|1954.3|1954.9|1954.6|1954.5|1954.2|63
1608138170000|2020-12-16 17:02:50|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|38
1608138180000|2020-12-16 17:03:00|1955|1954.7|1955.3|1955|1955.5|1955.2|1955|1954.7|24
1608138190000|2020-12-16 17:03:10|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|12
1608138200000|2020-12-16 17:03:20|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.4|1955.1|29
1608138210000|2020-12-16 17:03:30|1955.7|1955.4|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|143
1608138220000|2020-12-16 17:03:40|1956|1955.7|1954.7|1954.4|1956.1|1955.8|1954.7|1954.4|202
1608138230000|2020-12-16 17:03:50|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|35
1608138240000|2020-12-16 17:04:00|1954.1|1953.8|1954.8|1954.5|1954.9|1954.6|1954.1|1953.8|129
1608138250000|2020-12-16 17:04:10|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|32
1608138260000|2020-12-16 17:04:20|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|24
1608138270000|2020-12-16 17:04:30|1954.3|1954|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|21
1608138280000|2020-12-16 17:04:40|1954.2|1953.9|1953.6|1953.3|1954.2|1953.9|1953.6|1953.3|35
1608138290000|2020-12-16 17:04:50|1953.7|1953.4|1953.7|1953.4|1954.1|1953.8|1953.7|1953.4|58
1608138300000|2020-12-16 17:05:00|1953.8|1953.5|1953.6|1953.3|1954|1953.7|1953.6|1953.3|167
1608138310000|2020-12-16 17:05:10|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|10
1608138320000|2020-12-16 17:05:20|1953.8|1953.5|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|215
1608138330000|2020-12-16 17:05:30|1953.2|1952.9|1953.3|1953|1953.5|1953.2|1953.2|1952.9|23
1608138340000|2020-12-16 17:05:40|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|161
1608138350000|2020-12-16 17:05:50|1953.3|1953|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|82
1608138360000|2020-12-16 17:06:00|1953.3|1953|1953.6|1953.3|1953.6|1953.3|1953.2|1952.9|19
1608138370000|2020-12-16 17:06:10|1953.5|1953.2|1953.3|1953|1953.6|1953.3|1953.1|1952.8|30
1608138380000|2020-12-16 17:06:20|1953.2|1952.9|1953.3|1953|1953.3|1953|1953|1952.7|15
1608138390000|2020-12-16 17:06:30|1953.2|1952.9|1953.3|1953|1953.3|1953|1953.2|1952.9|105
1608138400000|2020-12-16 17:06:40|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.3|1953|17
1608138410000|2020-12-16 17:06:50|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|279
1608138420000|2020-12-16 17:07:00|1953.6|1953.3|1954.2|1953.9|1954.4|1954.1|1953.4|1953.1|187
1608138430000|2020-12-16 17:07:10|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|24
1608138440000|2020-12-16 17:07:20|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|12
1608138450000|2020-12-16 17:07:30|1954.4|1954.1|1954.2|1953.9|1954.5|1954.2|1954.1|1953.8|27
1608138460000|2020-12-16 17:07:40|||||||||9
1608138470000|2020-12-16 17:07:50|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|257
1608138480000|2020-12-16 17:08:00|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|54
1608138490000|2020-12-16 17:08:10|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|18
1608138500000|2020-12-16 17:08:20|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.5|1953.2|12
1608138510000|2020-12-16 17:08:30|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|6
1608138520000|2020-12-16 17:08:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|19
1608138530000|2020-12-16 17:08:50|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|7
1608138540000|2020-12-16 17:09:00|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|16
1608138550000|2020-12-16 17:09:10|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|18
1608138560000|2020-12-16 17:09:20|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|141
1608138570000|2020-12-16 17:09:30|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|4
1608138580000|2020-12-16 17:09:40|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.6|1953.3|235
1608138590000|2020-12-16 17:09:50|1953.6|1953.3|1953.4|1953.1|1953.7|1953.4|1953.4|1953.1|89
1608138600000|2020-12-16 17:10:00|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.3|1953|96
1608138610000|2020-12-16 17:10:10|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|20
1608138620000|2020-12-16 17:10:20|1953.3|1953|1953.8|1953.5|1953.8|1953.5|1953.3|1953|15
1608138630000|2020-12-16 17:10:30|1954|1953.7|1954.2|1953.9|1954.3|1954|1954|1953.7|23
1608138640000|2020-12-16 17:10:40|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|8
1608138650000|2020-12-16 17:10:50|1954.3|1954|1954.8|1954.5|1954.8|1954.5|1954.3|1954|13
1608138660000|2020-12-16 17:11:00|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|30
1608138670000|2020-12-16 17:11:10|1954.6|1954.3|1954.5|1954.2|1954.8|1954.5|1954.5|1954.2|22
1608138680000|2020-12-16 17:11:20|1954.4|1954.1|1954.4|1954.1|1954.6|1954.3|1954.3|1954|21
1608138690000|2020-12-16 17:11:30|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|14
1608138700000|2020-12-16 17:11:40|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|6
1608138710000|2020-12-16 17:11:50|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|11
1608138720000|2020-12-16 17:12:00|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|23
1608138730000|2020-12-16 17:12:10|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|17
1608138740000|2020-12-16 17:12:20|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|9
1608138750000|2020-12-16 17:12:30|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|11
1608138760000|2020-12-16 17:12:40|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|15
1608138770000|2020-12-16 17:12:50|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|21
1608138780000|2020-12-16 17:13:00|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|19
1608138790000|2020-12-16 17:13:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|8
1608138800000|2020-12-16 17:13:20|1954.3|1954|1954.7|1954.4|1954.7|1954.4|1954.3|1954|22
1608138810000|2020-12-16 17:13:30|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|22
1608138820000|2020-12-16 17:13:40|1954.3|1954|1953.9|1953.6|1954.3|1954|1953.9|1953.6|107
1608138830000|2020-12-16 17:13:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|25
1608138840000|2020-12-16 17:14:00|1953.7|1953.4|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|18
1608138850000|2020-12-16 17:14:10|1953.9|1953.6|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|9
1608138860000|2020-12-16 17:14:20|1953.6|1953.3|1953.6|1953.3|1953.8|1953.5|1953.5|1953.2|96
1608138870000|2020-12-16 17:14:30|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|18
1608138880000|2020-12-16 17:14:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.6|1953.3|8
1608138890000|2020-12-16 17:14:50|1953.8|1953.5|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|14
1608138900000|2020-12-16 17:15:00|1953.8|1953.5|1953.9|1953.6|1954.2|1953.9|1953.8|1953.5|18
1608138910000|2020-12-16 17:15:10|1954|1953.7|1953.8|1953.5|1954|1953.7|1953.8|1953.5|21
1608138920000|2020-12-16 17:15:20|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|22
1608138930000|2020-12-16 17:15:30|1954|1953.7|1954.4|1954.1|1954.5|1954.2|1954|1953.7|58
1608138940000|2020-12-16 17:15:40|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|40
1608138950000|2020-12-16 17:15:50|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|3
1608138960000|2020-12-16 17:16:00|1954.5|1954.2|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|523
1608138970000|2020-12-16 17:16:10|1954.7|1954.4|1955|1954.7|1955|1954.7|1954.7|1954.4|20
1608138980000|2020-12-16 17:16:20|1954.9|1954.6|1954.8|1954.5|1955|1954.7|1954.8|1954.5|21
1608138990000|2020-12-16 17:16:30|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.8|1954.5|8
1608139000000|2020-12-16 17:16:40|1955.2|1954.9|1954.8|1954.5|1955.2|1954.9|1954.7|1954.4|29
1608139010000|2020-12-16 17:16:50|1954.9|1954.6|1954.8|1954.5|1955|1954.7|1954.8|1954.5|525
1608139020000|2020-12-16 17:17:00|1954.9|1954.6|1954.8|1954.5|1955|1954.7|1954.7|1954.4|16
1608139030000|2020-12-16 17:17:10|1954.6|1954.3|1954.2|1953.9|1954.6|1954.3|1954.2|1953.9|27
1608139040000|2020-12-16 17:17:20|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.9|1953.6|24
1608139050000|2020-12-16 17:17:30|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|11
1608139060000|2020-12-16 17:17:40|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|20
1608139070000|2020-12-16 17:17:50|1954|1953.7|1954.3|1954|1954.3|1954|1954|1953.7|17
1608139080000|2020-12-16 17:18:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|17
1608139090000|2020-12-16 17:18:10|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|46
1608139100000|2020-12-16 17:18:20|1954.3|1954|1953.9|1953.6|1954.3|1954|1953.9|1953.6|25
1608139110000|2020-12-16 17:18:30|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1953.9|1953.6|24
1608139120000|2020-12-16 17:18:40|1953.9|1953.6|1953.8|1953.5|1954|1953.7|1953.8|1953.5|6
1608139130000|2020-12-16 17:18:50|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.9|1953.6|11
1608139140000|2020-12-16 17:19:00|1954.1|1953.8|1954.7|1954.4|1954.7|1954.4|1954.1|1953.8|48
1608139150000|2020-12-16 17:19:10|1954.9|1954.6|1954.6|1954.3|1954.9|1954.6|1954.4|1954.1|41
1608139160000|2020-12-16 17:19:20|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|13
1608139170000|2020-12-16 17:19:30|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|21
1608139180000|2020-12-16 17:19:40|1954.9|1954.6|1955|1954.7|1955.2|1954.9|1954.9|1954.6|12
1608139190000|2020-12-16 17:19:50|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955|1954.7|14
1608139200000|2020-12-16 17:20:00|1955|1954.7|1955|1954.7|1955|1954.7|1954.9|1954.6|34
1608139210000|2020-12-16 17:20:10|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|378
1608139220000|2020-12-16 17:20:20|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|7
1608139230000|2020-12-16 17:20:30|1955|1954.7|1954.4|1954.1|1955|1954.7|1954.2|1953.9|187
1608139240000|2020-12-16 17:20:40|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|31
1608139250000|2020-12-16 17:20:50|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|2
1608139260000|2020-12-16 17:21:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|9
1608139270000|2020-12-16 17:21:10|1954.8|1954.5|1954.5|1954.2|1954.8|1954.5|1954.4|1954.1|15
1608139280000|2020-12-16 17:21:20|1954.4|1954.1|1954.8|1954.5|1954.8|1954.5|1954.2|1953.9|236
1608139290000|2020-12-16 17:21:30|||||||||3
1608139300000|2020-12-16 17:21:40|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|13
1608139310000|2020-12-16 17:21:50|1954.6|1954.3|1954.3|1954|1954.6|1954.3|1954.3|1954|19
1608139320000|2020-12-16 17:22:00|1954.2|1953.9|1954.3|1954|1954.3|1954|1954.1|1953.8|46
1608139330000|2020-12-16 17:22:10|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|4
1608139340000|2020-12-16 17:22:20|||||||||13
1608139350000|2020-12-16 17:22:30|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1953.9|1953.6|62
1608139360000|2020-12-16 17:22:40|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|13
1608139370000|2020-12-16 17:22:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|460
1608139380000|2020-12-16 17:23:00|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|24
1608139390000|2020-12-16 17:23:10|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|49
1608139400000|2020-12-16 17:23:20|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.9|1953.6|14
1608139410000|2020-12-16 17:23:30|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|7
1608139420000|2020-12-16 17:23:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|7
1608139430000|2020-12-16 17:23:50|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|21
1608139440000|2020-12-16 17:24:00|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.7|1953.4|85
1608139450000|2020-12-16 17:24:10|1953.7|1953.4|1953.9|1953.6|1954|1953.7|1953.7|1953.4|24
1608139460000|2020-12-16 17:24:20|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|4
1608139470000|2020-12-16 17:24:30|1954.1|1953.8|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|32
1608139480000|2020-12-16 17:24:40|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|30
1608139490000|2020-12-16 17:24:50|1954|1953.7|1953.7|1953.4|1954|1953.7|1953.7|1953.4|59
1608139500000|2020-12-16 17:25:00|1953.9|1953.6|1954.2|1953.9|1954.3|1954|1953.9|1953.6|21
1608139510000|2020-12-16 17:25:10|1954.1|1953.8|1954.3|1954|1954.4|1954.1|1954.1|1953.8|46
1608139520000|2020-12-16 17:25:20|1954.1|1953.8|1954|1953.7|1954.4|1954.1|1954|1953.7|69
1608139530000|2020-12-16 17:25:30|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|11
1608139540000|2020-12-16 17:25:40|1954.1|1953.8|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|72
1608139550000|2020-12-16 17:25:50|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|15
1608139560000|2020-12-16 17:26:00|1953.8|1953.5|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|21
1608139570000|2020-12-16 17:26:10|1953.8|1953.5|1953.9|1953.6|1954.1|1953.8|1953.7|1953.4|43
1608139580000|2020-12-16 17:26:20|1954|1953.7|1954|1953.7|1954.1|1953.8|1954|1953.7|8
1608139590000|2020-12-16 17:26:30|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|11
1608139600000|2020-12-16 17:26:40|1954.1|1953.8|1953.9|1953.6|1954.2|1953.9|1953.9|1953.6|23
1608139610000|2020-12-16 17:26:50|1954|1953.7|1954.1|1953.8|1954.2|1953.9|1954|1953.7|72
1608139620000|2020-12-16 17:27:00|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|19
1608139630000|2020-12-16 17:27:10|1954.1|1953.8|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|35
1608139640000|2020-12-16 17:27:20|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1953.9|1953.6|53
1608139650000|2020-12-16 17:27:30|1954|1953.7|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|18
1608139660000|2020-12-16 17:27:40|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954|1953.7|23
1608139670000|2020-12-16 17:27:50|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.3|1954|223
1608139680000|2020-12-16 17:28:00|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.1|1953.8|20
1608139690000|2020-12-16 17:28:10|1954.1|1953.8|1954|1953.7|1954.3|1954|1954|1953.7|118
1608139700000|2020-12-16 17:28:20|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1953.9|1953.6|26
1608139710000|2020-12-16 17:28:30|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|24
1608139720000|2020-12-16 17:28:40|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|21
1608139730000|2020-12-16 17:28:50|1954|1953.7|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|11
1608139740000|2020-12-16 17:29:00|1954|1953.7|1954|1953.7|1954.1|1953.8|1954|1953.7|7
1608139750000|2020-12-16 17:29:10|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|11
1608139760000|2020-12-16 17:29:20|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954|1953.7|7
1608139770000|2020-12-16 17:29:30|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|44
1608139780000|2020-12-16 17:29:40|1954.3|1954|1954.8|1954.5|1954.8|1954.5|1954.3|1954|27
1608139790000|2020-12-16 17:29:50|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|35
1608139800000|2020-12-16 17:30:00|1954.8|1954.5|1954.2|1953.9|1954.9|1954.6|1954.2|1953.9|61
1608139810000|2020-12-16 17:30:10|1954|1953.7|1954|1953.7|1954.2|1953.9|1953.9|1953.6|21
1608139820000|2020-12-16 17:30:20|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.8|1953.5|35
1608139830000|2020-12-16 17:30:30|1953.6|1953.3|1954.1|1953.8|1954.1|1953.8|1953.6|1953.3|100
1608139840000|2020-12-16 17:30:40|1954|1953.7|1953.9|1953.6|1954.1|1953.8|1953.8|1953.5|18
1608139850000|2020-12-16 17:30:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|3
1608139860000|2020-12-16 17:31:00|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|17
1608139870000|2020-12-16 17:31:10|1954|1953.7|1954.3|1954|1954.3|1954|1953.9|1953.6|23
1608139880000|2020-12-16 17:31:20|1954.4|1954.1|1954.6|1954.3|1954.7|1954.4|1954.3|1954|79
1608139890000|2020-12-16 17:31:30|1954.8|1954.5|1954.7|1954.4|1955|1954.7|1954.5|1954.2|70
1608139900000|2020-12-16 17:31:40|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|27
1608139910000|2020-12-16 17:31:50|1955|1954.7|1955|1954.7|1955|1954.7|1954.9|1954.6|48
1608139920000|2020-12-16 17:32:00|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955|1954.7|50
1608139930000|2020-12-16 17:32:10|1955|1954.7|1955|1954.7|1955.1|1954.8|1955|1954.7|17
1608139940000|2020-12-16 17:32:20|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|46
1608139950000|2020-12-16 17:32:30|1954.6|1954.3|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|41
1608139960000|2020-12-16 17:32:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.3|1954|22
1608139970000|2020-12-16 17:32:50|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.4|1954.1|22
1608139980000|2020-12-16 17:33:00|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|30
1608139990000|2020-12-16 17:33:10|1954.3|1954|1954|1953.7|1954.4|1954.1|1954|1953.7|28
1608140000000|2020-12-16 17:33:20|1954.1|1953.8|1954.4|1954.1|1954.4|1954.1|1954|1953.7|17
1608140010000|2020-12-16 17:33:30|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.3|1954|16
1608140020000|2020-12-16 17:33:40|1954.4|1954.1|1954.4|1954.1|1954.5|1954.2|1954.3|1954|17
1608140030000|2020-12-16 17:33:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|7
1608140040000|2020-12-16 17:34:00|1954.6|1954.3|1954.7|1954.4|1954.8|1954.5|1954.5|1954.2|51
1608140050000|2020-12-16 17:34:10|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.8|1954.5|58
1608140060000|2020-12-16 17:34:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.2|1954.9|18
1608140070000|2020-12-16 17:34:30|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955|1954.7|23
1608140080000|2020-12-16 17:34:40|1955.2|1954.9|1955.3|1955|1955.5|1955.2|1955.1|1954.8|54
1608140090000|2020-12-16 17:34:50|1955.2|1954.9|1955.2|1954.9|1955.3|1955|1955.2|1954.9|49
1608140100000|2020-12-16 17:35:00|1955.3|1955|1955.3|1955|1955.4|1955.1|1955.3|1955|36
1608140110000|2020-12-16 17:35:10|1955.4|1955.1|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|88
1608140120000|2020-12-16 17:35:20|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|14
1608140130000|2020-12-16 17:35:30|1955.3|1955|1955.2|1954.9|1955.3|1955|1955.2|1954.9|54
1608140140000|2020-12-16 17:35:40|1955.3|1955|1955.1|1954.8|1955.4|1955.1|1955|1954.7|77
1608140150000|2020-12-16 17:35:50|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|6
1608140160000|2020-12-16 17:36:00|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|12
1608140170000|2020-12-16 17:36:10|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955|1954.7|12
1608140180000|2020-12-16 17:36:20|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|214
1608140190000|2020-12-16 17:36:30|1954.9|1954.6|1955.2|1954.9|1955.3|1955|1954.9|1954.6|17
1608140200000|2020-12-16 17:36:40|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|22
1608140210000|2020-12-16 17:36:50|1955.3|1955|1955.2|1954.9|1955.3|1955|1955.2|1954.9|15
1608140220000|2020-12-16 17:37:00|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.9|1954.6|14
1608140230000|2020-12-16 17:37:10|1955|1954.7|1955|1954.7|1955.1|1954.8|1955|1954.7|6
1608140240000|2020-12-16 17:37:20|1955.1|1954.8|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|28
1608140250000|2020-12-16 17:37:30|1954.9|1954.6|1955|1954.7|1955.1|1954.8|1954.9|1954.6|13
1608140260000|2020-12-16 17:37:40|1955.1|1954.8|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|6
1608140270000|2020-12-16 17:37:50|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|4
1608140280000|2020-12-16 17:38:00|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|19
1608140290000|2020-12-16 17:38:10|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.7|1954.4|11
1608140300000|2020-12-16 17:38:20|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.9|1954.6|77
1608140310000|2020-12-16 17:38:30|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1955|1954.7|63
1608140320000|2020-12-16 17:38:40|1955.4|1955.1|1955.5|1955.2|1955.8|1955.5|1955.4|1955.1|60
1608140330000|2020-12-16 17:38:50|1955.6|1955.3|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|67
1608140340000|2020-12-16 17:39:00|1955.4|1955.1|1955.1|1954.8|1955.5|1955.2|1955.1|1954.8|44
1608140350000|2020-12-16 17:39:10|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|31
1608140360000|2020-12-16 17:39:20|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|55
1608140370000|2020-12-16 17:39:30|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|46
1608140380000|2020-12-16 17:39:40|1955|1954.7|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|17
1608140390000|2020-12-16 17:39:50|1955|1954.7|1955|1954.7|1955.1|1954.8|1954.9|1954.6|59
1608140400000|2020-12-16 17:40:00|1954.9|1954.6|1955.4|1955.1|1955.4|1955.1|1954.9|1954.6|20
1608140410000|2020-12-16 17:40:10|1955.1|1954.8|1955.4|1955.1|1955.6|1955.3|1955.1|1954.8|54
1608140420000|2020-12-16 17:40:20|1955.6|1955.3|1955.5|1955.2|1955.6|1955.3|1955.5|1955.2|9
1608140430000|2020-12-16 17:40:30|1955.6|1955.3|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|13
1608140440000|2020-12-16 17:40:40|1955.3|1955|1955.5|1955.2|1955.5|1955.2|1955.3|1955|12
1608140450000|2020-12-16 17:40:50|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|15
1608140460000|2020-12-16 17:41:00|1955.5|1955.2|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|16
1608140470000|2020-12-16 17:41:10|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|13
1608140480000|2020-12-16 17:41:20|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|4
1608140490000|2020-12-16 17:41:30|1955.3|1955|1955.5|1955.2|1955.5|1955.2|1955.2|1954.9|17
1608140500000|2020-12-16 17:41:40|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|12
1608140510000|2020-12-16 17:41:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|16
1608140520000|2020-12-16 17:42:00|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|13
1608140530000|2020-12-16 17:42:10|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.2|1954.9|13
1608140540000|2020-12-16 17:42:20|1955.2|1954.9|1955.3|1955|1955.3|1955|1955.1|1954.8|217
1608140550000|2020-12-16 17:42:30|1955.2|1954.9|1955.2|1954.9|1955.3|1955|1955.2|1954.9|24
1608140560000|2020-12-16 17:42:40|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|25
1608140570000|2020-12-16 17:42:50|||||||||1
1608140580000|2020-12-16 17:43:00|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|47
1608140590000|2020-12-16 17:43:10|1955.4|1955.1|1955|1954.7|1955.4|1955.1|1954.9|1954.6|40
1608140600000|2020-12-16 17:43:20|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|16
1608140610000|2020-12-16 17:43:30|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|8
1608140620000|2020-12-16 17:43:40|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|11
1608140630000|2020-12-16 17:43:50|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|17
1608140640000|2020-12-16 17:44:00|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|39
1608140650000|2020-12-16 17:44:10|1954.4|1954.1|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|31
1608140660000|2020-12-16 17:44:20|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|14
1608140670000|2020-12-16 17:44:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|18
1608140680000|2020-12-16 17:44:40|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1954|1953.7|31
1608140690000|2020-12-16 17:44:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|7
1608140700000|2020-12-16 17:45:00|1954.4|1954.1|1954.7|1954.4|1955|1954.7|1954.4|1954.1|29
1608140710000|2020-12-16 17:45:10|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|23
1608140720000|2020-12-16 17:45:20|1954.8|1954.5|1954.9|1954.6|1955|1954.7|1954.8|1954.5|15
1608140730000|2020-12-16 17:45:30|1954.8|1954.5|1955|1954.7|1955|1954.7|1954.8|1954.5|17
1608140740000|2020-12-16 17:45:40|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|16
1608140750000|2020-12-16 17:45:50|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|8
1608140760000|2020-12-16 17:46:00|1954.9|1954.6|1955.1|1954.8|1955.2|1954.9|1954.9|1954.6|16
1608140770000|2020-12-16 17:46:10|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|6
1608140780000|2020-12-16 17:46:20|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|8
1608140790000|2020-12-16 17:46:30|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|17
1608140800000|2020-12-16 17:46:40|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|68
1608140810000|2020-12-16 17:46:50|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|21
1608140820000|2020-12-16 17:47:00|1954.8|1954.5|1955.2|1954.9|1955.3|1955|1954.8|1954.5|48
1608140830000|2020-12-16 17:47:10|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|24
1608140840000|2020-12-16 17:47:20|1955.3|1955|1955.1|1954.8|1955.3|1955|1955|1954.7|22
1608140850000|2020-12-16 17:47:30|1955|1954.7|1955.3|1955|1955.3|1955|1955|1954.7|15
1608140860000|2020-12-16 17:47:40|1955.1|1954.8|1954.4|1954.1|1955.2|1954.9|1954.4|1954.1|49
1608140880000|2020-12-16 17:48:00|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|14
1608140890000|2020-12-16 17:48:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|15
1608140900000|2020-12-16 17:48:20|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|25
1608140910000|2020-12-16 17:48:30|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.2|1953.9|17
1608140920000|2020-12-16 17:48:40|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|6
1608140930000|2020-12-16 17:48:50|1954.4|1954.1|1954|1953.7|1954.4|1954.1|1954|1953.7|26
1608140940000|2020-12-16 17:49:00|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|20
1608140950000|2020-12-16 17:49:10|1954.3|1954|1954|1953.7|1954.3|1954|1954|1953.7|237
1608140960000|2020-12-16 17:49:20|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|231
1608140970000|2020-12-16 17:49:30|1953.7|1953.4|1953.8|1953.5|1953.9|1953.6|1953.6|1953.3|81
1608140980000|2020-12-16 17:49:40|1953.7|1953.4|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|17
1608140990000|2020-12-16 17:49:50|1953.6|1953.3|1953.5|1953.2|1953.6|1953.3|1953.3|1953|127
1608141000000|2020-12-16 17:50:00|1953.7|1953.4|1953.2|1952.9|1953.9|1953.6|1953.2|1952.9|74
1608141010000|2020-12-16 17:50:10|1953.1|1952.8|1952.6|1952.3|1953.1|1952.8|1952.2|1951.9|109
1608141020000|2020-12-16 17:50:20|1952.5|1952.2|1953|1952.7|1953|1952.7|1952.4|1952.1|46
1608141030000|2020-12-16 17:50:30|1953.1|1952.8|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|7
1608141040000|2020-12-16 17:50:40|1952.6|1952.3|1953.1|1952.8|1953.1|1952.8|1952.5|1952.2|51
1608141050000|2020-12-16 17:50:50|1953.2|1952.9|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|34
1608141060000|2020-12-16 17:51:00|1952.8|1952.5|1952.7|1952.4|1952.9|1952.6|1952.6|1952.3|68
1608141070000|2020-12-16 17:51:10|1952.6|1952.3|1952.7|1952.4|1952.7|1952.4|1952.6|1952.3|40
1608141080000|2020-12-16 17:51:20|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.8|1952.5|34
1608141090000|2020-12-16 17:51:30|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|40
1608141100000|2020-12-16 17:51:40|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|24
1608141110000|2020-12-16 17:51:50|1953.2|1952.9|1953.4|1953.1|1953.5|1953.2|1953.2|1952.9|39
1608141120000|2020-12-16 17:52:00|1953.5|1953.2|1954|1953.7|1954|1953.7|1953.5|1953.2|38
1608141130000|2020-12-16 17:52:10|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|31
1608141140000|2020-12-16 17:52:20|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.3|1953|26
1608141150000|2020-12-16 17:52:30|1953.5|1953.2|1953.3|1953|1953.5|1953.2|1953.3|1953|13
1608141160000|2020-12-16 17:52:40|1953.4|1953.1|1953.3|1953|1953.6|1953.3|1953.3|1953|38
1608141170000|2020-12-16 17:52:50|1953|1952.7|1953.1|1952.8|1953.2|1952.9|1953|1952.7|22
1608141180000|2020-12-16 17:53:00|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.6|1952.3|37
1608141190000|2020-12-16 17:53:10|1952.6|1952.3|1952.5|1952.2|1952.8|1952.5|1952.4|1952.1|42
1608141200000|2020-12-16 17:53:20|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.3|1952|22
1608141210000|2020-12-16 17:53:30|1952.3|1952|1952.6|1952.3|1952.6|1952.3|1952.3|1952|19
1608141220000|2020-12-16 17:53:40|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|32
1608141230000|2020-12-16 17:53:50|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.5|1952.2|6
1608141240000|2020-12-16 17:54:00|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.8|1952.5|15
1608141250000|2020-12-16 17:54:10|1952.9|1952.6|1953|1952.7|1953|1952.7|1952.9|1952.6|11
1608141260000|2020-12-16 17:54:20|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|9
1608141270000|2020-12-16 17:54:30|1953|1952.7|1953.3|1953|1953.3|1953|1953|1952.7|18
1608141280000|2020-12-16 17:54:40|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.2|1952.9|12
1608141290000|2020-12-16 17:54:50|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|13
1608141300000|2020-12-16 17:55:00|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1608141310000|2020-12-16 17:55:10|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|206
1608141320000|2020-12-16 17:55:20|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|13
1608141330000|2020-12-16 17:55:30|1953.6|1953.3|1954.2|1953.9|1954.2|1953.9|1953.6|1953.3|11
1608141340000|2020-12-16 17:55:40|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|217
1608141350000|2020-12-16 17:55:50|1954.1|1953.8|1954.3|1954|1954.4|1954.1|1954.1|1953.8|30
1608141360000|2020-12-16 17:56:00|1954.2|1953.9|1954.6|1954.3|1954.6|1954.3|1954.2|1953.9|181
1608141370000|2020-12-16 17:56:10|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|35
1608141380000|2020-12-16 17:56:20|1954.7|1954.4|1954.9|1954.6|1955|1954.7|1954.7|1954.4|28
1608141390000|2020-12-16 17:56:30|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|19
1608141400000|2020-12-16 17:56:40|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|23
1608141410000|2020-12-16 17:56:50|||||||||7
1608141420000|2020-12-16 17:57:00|||||||||4
1608141430000|2020-12-16 17:57:10|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.7|1954.4|136
1608141440000|2020-12-16 17:57:20|1954.9|1954.6|1955|1954.7|1955.1|1954.8|1954.8|1954.5|330
1608141450000|2020-12-16 17:57:30|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1954.9|1954.6|9
1608141460000|2020-12-16 17:57:40|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955|1954.7|13
1608141470000|2020-12-16 17:57:50|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|17
1608141480000|2020-12-16 17:58:00|1955.3|1955|1955|1954.7|1955.4|1955.1|1955|1954.7|19
1608141490000|2020-12-16 17:58:10|1955.2|1954.9|1954.8|1954.5|1955.2|1954.9|1954.7|1954.4|28
1608141500000|2020-12-16 17:58:20|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|14
1608141510000|2020-12-16 17:58:30|||||||||3
1608141520000|2020-12-16 17:58:40|1954.7|1954.4|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|62
1608141530000|2020-12-16 17:58:50|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|4
1608141540000|2020-12-16 17:59:00|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954.2|1953.9|14
1608141550000|2020-12-16 17:59:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|7
1608141560000|2020-12-16 17:59:20|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|43
1608141570000|2020-12-16 17:59:30|1954.3|1954|1954.6|1954.3|1954.6|1954.3|1954.3|1954|12
1608141580000|2020-12-16 17:59:40|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|8
1608141590000|2020-12-16 17:59:50|1954.8|1954.5|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|339
1608141600000|2020-12-16 18:00:00|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|16
1608141610000|2020-12-16 18:00:10|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|16
1608141620000|2020-12-16 18:00:20|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|75
1608141630000|2020-12-16 18:00:30|1954.4|1954.1|1954.1|1953.8|1954.5|1954.2|1954.1|1953.8|9
1608141640000|2020-12-16 18:00:40|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|108
1608141650000|2020-12-16 18:00:50|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954|1953.7|23
1608141660000|2020-12-16 18:01:00|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954.1|1953.8|29
1608141670000|2020-12-16 18:01:10|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1954|1953.7|10
1608141680000|2020-12-16 18:01:20|1953.8|1953.5|1953.9|1953.6|1954|1953.7|1953.6|1953.3|52
1608141690000|2020-12-16 18:01:30|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.8|1953.5|214
1608141700000|2020-12-16 18:01:40|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|85
1608141710000|2020-12-16 18:01:50|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|301
1608141720000|2020-12-16 18:02:00|1953.7|1953.4|1954|1953.7|1954|1953.7|1953.7|1953.4|173
1608141730000|2020-12-16 18:02:10|1953.8|1953.5|1954.5|1954.2|1954.6|1954.3|1953.8|1953.5|70
1608141740000|2020-12-16 18:02:20|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|11
1608141750000|2020-12-16 18:02:30|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|14
1608141760000|2020-12-16 18:02:40|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.6|1953.3|114
1608141770000|2020-12-16 18:02:50|1953.7|1953.4|1954.2|1953.9|1954.2|1953.9|1953.7|1953.4|199
1608141780000|2020-12-16 18:03:00|1954.1|1953.8|1953.4|1953.1|1954.1|1953.8|1953.4|1953.1|103
1608141790000|2020-12-16 18:03:10|1953.5|1953.2|1953.7|1953.4|1953.8|1953.5|1953.4|1953.1|135
1608141800000|2020-12-16 18:03:20|1953.6|1953.3|1953.7|1953.4|1953.7|1953.4|1953.4|1953.1|115
1608141810000|2020-12-16 18:03:30|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|75
1608141820000|2020-12-16 18:03:40|1953.7|1953.4|1953.5|1953.2|1953.8|1953.5|1953.5|1953.2|118
1608141830000|2020-12-16 18:03:50|1953.8|1953.5|1953.9|1953.6|1954.2|1953.9|1953.8|1953.5|165
1608141840000|2020-12-16 18:04:00|1953.8|1953.5|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|24
1608141850000|2020-12-16 18:04:10|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|39
1608141860000|2020-12-16 18:04:20|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|12
1608141870000|2020-12-16 18:04:30|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|21
1608141880000|2020-12-16 18:04:40|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|43
1608141890000|2020-12-16 18:04:50|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|9
1608141900000|2020-12-16 18:05:00|1953.3|1953|1953.3|1953|1953.4|1953.1|1953.1|1952.8|38
1608141910000|2020-12-16 18:05:10|1953.2|1952.9|1953|1952.7|1953.2|1952.9|1952.9|1952.6|31
1608141920000|2020-12-16 18:05:20|1952.9|1952.6|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|17
1608141930000|2020-12-16 18:05:30|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.5|1952.2|24
1608141940000|2020-12-16 18:05:40|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|16
1608141950000|2020-12-16 18:05:50|1952.5|1952.2|1952.2|1951.9|1952.5|1952.2|1952.2|1951.9|21
1608141960000|2020-12-16 18:06:00|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.8|1951.5|34
1608141970000|2020-12-16 18:06:10|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.6|1951.3|42
1608141980000|2020-12-16 18:06:20|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|25
1608141990000|2020-12-16 18:06:30|1951.4|1951.1|1951.5|1951.2|1951.7|1951.4|1951.4|1951.1|54
1608142000000|2020-12-16 18:06:40|1951.6|1951.3|1951.7|1951.4|1951.7|1951.4|1951.6|1951.3|9
1608142010000|2020-12-16 18:06:50|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.4|1951.1|72
1608142020000|2020-12-16 18:07:00|1951.6|1951.3|1951|1950.7|1951.6|1951.3|1951|1950.7|23
1608142030000|2020-12-16 18:07:10|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1951|1950.7|24
1608142040000|2020-12-16 18:07:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|55
1608142050000|2020-12-16 18:07:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|5
1608142060000|2020-12-16 18:07:40|||||||||2
1608142070000|2020-12-16 18:07:50|1951|1950.7|1951.3|1951|1951.3|1951|1951|1950.7|12
1608142080000|2020-12-16 18:08:00|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1951|1950.7|33
1608142090000|2020-12-16 18:08:10|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|33
1608142100000|2020-12-16 18:08:20|1950.7|1950.4|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|27
1608142110000|2020-12-16 18:08:30|1950.9|1950.6|1950.9|1950.6|1951|1950.7|1950.8|1950.5|17
1608142120000|2020-12-16 18:08:40|1951|1950.7|1951.3|1951|1951.3|1951|1951|1950.7|9
1608142130000|2020-12-16 18:08:50|1951.4|1951.1|1951.2|1950.9|1951.4|1951.1|1951.2|1950.9|6
1608142140000|2020-12-16 18:09:00|1951.5|1951.2|1951.1|1950.8|1951.6|1951.3|1951.1|1950.8|26
1608142150000|2020-12-16 18:09:10|1951|1950.7|1951.3|1951|1951.3|1951|1951|1950.7|11
1608142160000|2020-12-16 18:09:20|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|5
1608142170000|2020-12-16 18:09:30|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|12
1608142180000|2020-12-16 18:09:40|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|29
1608142190000|2020-12-16 18:09:50|1951.4|1951.1|1951.4|1951.1|1951.6|1951.3|1951.4|1951.1|67
1608142200000|2020-12-16 18:10:00|1951.3|1951|1951.6|1951.3|1951.6|1951.3|1951.3|1951|11
1608142210000|2020-12-16 18:10:10|1951.2|1950.9|1951.2|1950.9|1951.3|1951|1951.1|1950.8|32
1608142220000|2020-12-16 18:10:20|1951.3|1951|1951.1|1950.8|1951.3|1951|1951|1950.7|47
1608142230000|2020-12-16 18:10:30|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951|1950.7|20
1608142240000|2020-12-16 18:10:40|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.2|1950.9|21
1608142250000|2020-12-16 18:10:50|1951.2|1950.9|1951.7|1951.4|1951.7|1951.4|1951|1950.7|64
1608142260000|2020-12-16 18:11:00|1951.8|1951.5|1951.8|1951.5|1952|1951.7|1951.8|1951.5|14
1608142270000|2020-12-16 18:11:10|||||||||5
1608142280000|2020-12-16 18:11:20|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|5
1608142290000|2020-12-16 18:11:30|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|45
1608142300000|2020-12-16 18:11:40|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|10
1608142310000|2020-12-16 18:11:50|||||||||2
1608142320000|2020-12-16 18:12:00|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|7
1608142330000|2020-12-16 18:12:10|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|6
1608142340000|2020-12-16 18:12:20|1951.6|1951.3|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|27
1608142350000|2020-12-16 18:12:30|1951.6|1951.3|1951.4|1951.1|1951.6|1951.3|1951.4|1951.1|19
1608142360000|2020-12-16 18:12:40|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.2|1950.9|17
1608142370000|2020-12-16 18:12:50|1951.8|1951.5|1951.7|1951.4|1951.8|1951.5|1951.7|1951.4|14
1608142380000|2020-12-16 18:13:00|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|9
1608142390000|2020-12-16 18:13:10|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.3|1951|14
1608142400000|2020-12-16 18:13:20|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|8
1608142410000|2020-12-16 18:13:30|1951.4|1951.1|1951|1950.7|1951.4|1951.1|1951|1950.7|19
1608142420000|2020-12-16 18:13:40|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1951.1|1950.8|13
1608142430000|2020-12-16 18:13:50|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951|1950.7|27
1608142440000|2020-12-16 18:14:00|1951|1950.7|1951.1|1950.8|1951.1|1950.8|1951|1950.7|10
1608142450000|2020-12-16 18:14:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|31
1608142460000|2020-12-16 18:14:20|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|10
1608142470000|2020-12-16 18:14:30|1951|1950.7|1950.8|1950.5|1951|1950.7|1950.7|1950.4|15
1608142480000|2020-12-16 18:14:40|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|5
1608142490000|2020-12-16 18:14:50|||||||||109
1608142500000|2020-12-16 18:15:00|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.4|1950.1|26
1608142510000|2020-12-16 18:15:10|1950.4|1950.1|1950.5|1950.2|1950.6|1950.3|1950.4|1950.1|33
1608142520000|2020-12-16 18:15:20|||||||||89
1608142530000|2020-12-16 18:15:30|1950.4|1950.1|1950.7|1950.4|1950.8|1950.5|1950.4|1950.1|9
1608142540000|2020-12-16 18:15:40|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|25
1608142550000|2020-12-16 18:15:50|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.4|1950.1|37
1608142560000|2020-12-16 18:16:00|1950.6|1950.3|1950.4|1950.1|1950.6|1950.3|1950.4|1950.1|106
1608142570000|2020-12-16 18:16:10|1950.5|1950.2|1950.2|1949.9|1950.5|1950.2|1950.1|1949.8|51
1608142580000|2020-12-16 18:16:20|1950.1|1949.8|1950.2|1949.9|1950.3|1950|1950|1949.7|43
1608142590000|2020-12-16 18:16:30|1950.3|1950|1950|1949.7|1950.3|1950|1949.9|1949.6|71
1608142600000|2020-12-16 18:16:40|1949.8|1949.5|1950|1949.7|1950|1949.7|1949.8|1949.5|14
1608142610000|2020-12-16 18:16:50|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|150
1608142620000|2020-12-16 18:17:00|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1950|1949.7|42
1608142630000|2020-12-16 18:17:10|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1950|1949.7|68
1608142640000|2020-12-16 18:17:20|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1950|1949.7|40
1608142650000|2020-12-16 18:17:30|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|7
1608142660000|2020-12-16 18:17:40|1950|1949.7|1949.9|1949.6|1950|1949.7|1949.9|1949.6|36
1608142670000|2020-12-16 18:17:50|1950|1949.7|1949.8|1949.5|1950|1949.7|1949.8|1949.5|14
1608142680000|2020-12-16 18:18:00|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.9|1949.6|48
1608142690000|2020-12-16 18:18:10|1949.8|1949.5|1950|1949.7|1950.1|1949.8|1949.8|1949.5|13
1608142700000|2020-12-16 18:18:20|||||||||7
1608142710000|2020-12-16 18:18:30|1949.8|1949.5|1950|1949.7|1950|1949.7|1949.7|1949.4|19
1608142720000|2020-12-16 18:18:40|1949.9|1949.6|1950.1|1949.8|1950.1|1949.8|1949.9|1949.6|9
1608142730000|2020-12-16 18:18:50|||||||||6
1608142740000|2020-12-16 18:19:00|1950.2|1949.9|1950.5|1950.2|1950.6|1950.3|1950.2|1949.9|35
1608142750000|2020-12-16 18:19:10|1950.4|1950.1|1950.3|1950|1950.4|1950.1|1950.3|1950|30
1608142760000|2020-12-16 18:19:20|||||||||3
1608142770000|2020-12-16 18:19:30|1950.4|1950.1|1950.6|1950.3|1950.7|1950.4|1950.3|1950|16
1608142780000|2020-12-16 18:19:40|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950.3|1950|4
1608142790000|2020-12-16 18:19:50|||||||||7
1608142800000|2020-12-16 18:20:00|1950.5|1950.2|1949.8|1949.5|1950.5|1950.2|1949.8|1949.5|24
1608142810000|2020-12-16 18:20:10|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.7|1949.4|27
1608142820000|2020-12-16 18:20:20|1949.7|1949.4|1949.8|1949.5|1949.8|1949.5|1949.7|1949.4|9
1608142830000|2020-12-16 18:20:30|1949.9|1949.6|1949.8|1949.5|1950|1949.7|1949.8|1949.5|4
1608142840000|2020-12-16 18:20:40|1949.9|1949.6|1950.1|1949.8|1950.2|1949.9|1949.9|1949.6|14
1608142850000|2020-12-16 18:20:50|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|9
1608142860000|2020-12-16 18:21:00|1950.1|1949.8|1950.3|1950|1950.3|1950|1950.1|1949.8|33
1608142870000|2020-12-16 18:21:10|1950.4|1950.1|1950.2|1949.9|1950.5|1950.2|1950.2|1949.9|25
1608142880000|2020-12-16 18:21:20|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.7|1949.4|77
1608142890000|2020-12-16 18:21:30|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1950|1949.7|5
1608142900000|2020-12-16 18:21:40|1950|1949.7|1949.8|1949.5|1950|1949.7|1949.8|1949.5|39
1608142910000|2020-12-16 18:21:50|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1608142920000|2020-12-16 18:22:00|1949.7|1949.4|1949.9|1949.6|1949.9|1949.6|1949.7|1949.4|10
1608142930000|2020-12-16 18:22:10|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|260
1608142940000|2020-12-16 18:22:20|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|14
1608142950000|2020-12-16 18:22:30|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.6|1949.3|71
1608142960000|2020-12-16 18:22:40|1949.6|1949.3|1949.5|1949.2|1949.6|1949.3|1949.4|1949.1|31
1608142970000|2020-12-16 18:22:50|1949.4|1949.1|1949.5|1949.2|1949.6|1949.3|1949.4|1949.1|49
1608142980000|2020-12-16 18:23:00|1949.6|1949.3|1949.8|1949.5|1950|1949.7|1949.6|1949.3|43
1608142990000|2020-12-16 18:23:10|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|12
1608143000000|2020-12-16 18:23:20|1949.8|1949.5|1949.7|1949.4|1949.9|1949.6|1949.7|1949.4|16
1608143010000|2020-12-16 18:23:30|1949.5|1949.2|1949.8|1949.5|1949.8|1949.5|1949.5|1949.2|46
1608143020000|2020-12-16 18:23:40|1950|1949.7|1949.9|1949.6|1950.1|1949.8|1949.9|1949.6|21
1608143030000|2020-12-16 18:23:50|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1950|1949.7|7
1608143040000|2020-12-16 18:24:00|1950.1|1949.8|1950.2|1949.9|1950.4|1950.1|1950.1|1949.8|17
1608143050000|2020-12-16 18:24:10|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950|1949.7|28
1608143060000|2020-12-16 18:24:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|14
1608143070000|2020-12-16 18:24:30|1950.3|1950|1950.2|1949.9|1950.6|1950.3|1950.2|1949.9|18
1608143080000|2020-12-16 18:24:40|1950.1|1949.8|1949.8|1949.5|1950.1|1949.8|1949.8|1949.5|10
1608143090000|2020-12-16 18:24:50|1949.7|1949.4|1949.5|1949.2|1949.7|1949.4|1949.5|1949.2|15
1608143100000|2020-12-16 18:25:00|1949.3|1949|1949.2|1948.9|1949.3|1949|1949|1948.7|68
1608143110000|2020-12-16 18:25:10|1949.3|1949|1949.6|1949.3|1949.6|1949.3|1949.3|1949|41
1608143120000|2020-12-16 18:25:20|1949.4|1949.1|1949.1|1948.8|1949.5|1949.2|1949.1|1948.8|11
1608143130000|2020-12-16 18:25:30|1949.2|1948.9|1949.2|1948.9|1949.3|1949|1949.2|1948.9|14
1608143140000|2020-12-16 18:25:40|1949.1|1948.8|1949|1948.7|1949.2|1948.9|1949|1948.7|33
1608143150000|2020-12-16 18:25:50|1949.5|1949.2|1949.8|1949.5|1949.8|1949.5|1949.4|1949.1|24
1608143160000|2020-12-16 18:26:00|1949.7|1949.4|1949.8|1949.5|1949.9|1949.6|1949.7|1949.4|18
1608143170000|2020-12-16 18:26:10|1949.6|1949.3|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|17
1608143180000|2020-12-16 18:26:20|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.5|1949.2|22
1608143190000|2020-12-16 18:26:30|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.7|1949.4|19
1608143200000|2020-12-16 18:26:40|1949.7|1949.4|1949.5|1949.2|1949.8|1949.5|1949.5|1949.2|18
1608143210000|2020-12-16 18:26:50|1949.6|1949.3|1949.4|1949.1|1949.6|1949.3|1949.4|1949.1|16
1608143220000|2020-12-16 18:27:00|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|4
1608143230000|2020-12-16 18:27:10|1949.3|1949|1949|1948.7|1949.3|1949|1949|1948.7|12
1608143240000|2020-12-16 18:27:20|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949|1948.7|8
1608143250000|2020-12-16 18:27:30|1949|1948.7|1949.1|1948.8|1949.1|1948.8|1949|1948.7|39
1608143260000|2020-12-16 18:27:40|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|18
1608143270000|2020-12-16 18:27:50|1949.3|1949|1949.4|1949.1|1949.5|1949.2|1949.2|1948.9|16
1608143280000|2020-12-16 18:28:00|1949.3|1949|1949.1|1948.8|1949.3|1949|1949.1|1948.8|9
1608143290000|2020-12-16 18:28:10|1949.5|1949.2|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|7
1608143300000|2020-12-16 18:28:20|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|11
1608143310000|2020-12-16 18:28:30|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1
1608143320000|2020-12-16 18:28:40|1949.5|1949.2|1949.4|1949.1|1949.6|1949.3|1949.3|1949|24
1608143330000|2020-12-16 18:28:50|1949.5|1949.2|1949.2|1948.9|1949.5|1949.2|1949.2|1948.9|10
1608143340000|2020-12-16 18:29:00|1949.4|1949.1|1949.1|1948.8|1949.5|1949.2|1949.1|1948.8|10
1608143350000|2020-12-16 18:29:10|1948.9|1948.6|1949.2|1948.9|1949.2|1948.9|1948.9|1948.6|434
1608143360000|2020-12-16 18:29:20|1949|1948.7|1949.2|1948.9|1949.3|1949|1949|1948.7|20
1608143370000|2020-12-16 18:29:30|1949.1|1948.8|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|6
1608143380000|2020-12-16 18:29:40|1948.9|1948.6|1948.8|1948.5|1948.9|1948.6|1948.8|1948.5|11
1608143390000|2020-12-16 18:29:50|1948.9|1948.6|1949.1|1948.8|1949.1|1948.8|1948.9|1948.6|13
1608143400000|2020-12-16 18:30:00|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|16
1608143410000|2020-12-16 18:30:10|1949.1|1948.8|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|12
1608143420000|2020-12-16 18:30:20|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.3|1949|44
1608143430000|2020-12-16 18:30:30|1949.6|1949.3|1949.7|1949.4|1949.7|1949.4|1949.6|1949.3|11
1608143440000|2020-12-16 18:30:40|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|16
1608143450000|2020-12-16 18:30:50|1949.9|1949.6|1950|1949.7|1950.1|1949.8|1949.9|1949.6|26
1608143460000|2020-12-16 18:31:00|1950.1|1949.8|1950.3|1950|1950.3|1950|1950.1|1949.8|11
1608143470000|2020-12-16 18:31:10|1950.4|1950.1|1950|1949.7|1950.4|1950.1|1950|1949.7|19
1608143480000|2020-12-16 18:31:20|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.8|1949.5|18
1608143490000|2020-12-16 18:31:30|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|6
1608143500000|2020-12-16 18:31:40|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|5
1608143510000|2020-12-16 18:31:50|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|9
1608143520000|2020-12-16 18:32:00|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.9|1949.6|16
1608143530000|2020-12-16 18:32:10|1950.2|1949.9|1949.9|1949.6|1950.2|1949.9|1949.8|1949.5|22
1608143540000|2020-12-16 18:32:20|1949.8|1949.5|1949.6|1949.3|1949.8|1949.5|1949.6|1949.3|28
1608143550000|2020-12-16 18:32:30|1949.5|1949.2|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|17
1608143560000|2020-12-16 18:32:40|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|9
1608143570000|2020-12-16 18:32:50|1949.6|1949.3|1949.6|1949.3|1949.7|1949.4|1949.6|1949.3|14
1608143580000|2020-12-16 18:33:00|1949.3|1949|1949.6|1949.3|1949.6|1949.3|1949.3|1949|499
1608143590000|2020-12-16 18:33:10|1949.7|1949.4|1949.5|1949.2|1949.7|1949.4|1949.4|1949.1|29
1608143600000|2020-12-16 18:33:20|1949.4|1949.1|1949.1|1948.8|1949.4|1949.1|1949.1|1948.8|21
1608143610000|2020-12-16 18:33:30|1949.2|1948.9|1949.4|1949.1|1949.4|1949.1|1949.2|1948.9|329
1608143620000|2020-12-16 18:33:40|1949.5|1949.2|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|4
1608143630000|2020-12-16 18:33:50|1949.5|1949.2|1949.8|1949.5|1949.8|1949.5|1949.5|1949.2|307
1608143640000|2020-12-16 18:34:00|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|110
1608143650000|2020-12-16 18:34:10|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|13
1608143660000|2020-12-16 18:34:20|1949.8|1949.5|1950.2|1949.9|1950.3|1950|1949.8|1949.5|216
1608143670000|2020-12-16 18:34:30|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|12
1608143680000|2020-12-16 18:34:40|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|11
1608143690000|2020-12-16 18:34:50|1950.3|1950|1950.4|1950.1|1950.4|1950.1|1950.3|1950|10
1608143700000|2020-12-16 18:35:00|1950.3|1950|1950|1949.7|1950.3|1950|1950|1949.7|20
1608143710000|2020-12-16 18:35:10|1950.1|1949.8|1950.6|1950.3|1950.6|1950.3|1950.1|1949.8|22
1608143720000|2020-12-16 18:35:20|1950.5|1950.2|1950.3|1950|1950.6|1950.3|1950.3|1950|26
1608143730000|2020-12-16 18:35:30|1950.2|1949.9|1950.2|1949.9|1950.4|1950.1|1950.2|1949.9|14
1608143740000|2020-12-16 18:35:40|1950.1|1949.8|1950.4|1950.1|1950.4|1950.1|1950.1|1949.8|11
1608143750000|2020-12-16 18:35:50|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|16
1608143760000|2020-12-16 18:36:00|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|10
1608143770000|2020-12-16 18:36:10|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|17
1608143780000|2020-12-16 18:36:20|1950.7|1950.4|1950.4|1950.1|1950.7|1950.4|1950.3|1950|25
1608143790000|2020-12-16 18:36:30|1950.3|1950|1950.2|1949.9|1950.3|1950|1950.2|1949.9|4
1608143800000|2020-12-16 18:36:40|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|11
1608143810000|2020-12-16 18:36:50|1950.3|1950|1950.1|1949.8|1950.3|1950|1950.1|1949.8|12
1608143820000|2020-12-16 18:37:00|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1950|1949.7|22
1608143830000|2020-12-16 18:37:10|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950|1949.7|11
1608143840000|2020-12-16 18:37:20|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.7|1949.4|16
1608143850000|2020-12-16 18:37:30|1949.8|1949.5|1949.7|1949.4|1949.8|1949.5|1949.7|1949.4|7
1608143860000|2020-12-16 18:37:40|1949.8|1949.5|1950|1949.7|1950.1|1949.8|1949.8|1949.5|116
1608143870000|2020-12-16 18:37:50|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1950|1949.7|4
1608143880000|2020-12-16 18:38:00|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|4
1608143890000|2020-12-16 18:38:10|1950.2|1949.9|1950.3|1950|1950.3|1950|1950.2|1949.9|5
1608143900000|2020-12-16 18:38:20|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.3|1950|9
1608143910000|2020-12-16 18:38:30|1950.5|1950.2|1950.5|1950.2|1950.6|1950.3|1950.5|1950.2|21
1608143920000|2020-12-16 18:38:40|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|14
1608143930000|2020-12-16 18:38:50|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|13
1608143940000|2020-12-16 18:39:00|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|16
1608143950000|2020-12-16 18:39:10|1950.7|1950.4|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|15
1608143960000|2020-12-16 18:39:20|1950.9|1950.6|1950.5|1950.2|1950.9|1950.6|1950.5|1950.2|11
1608143970000|2020-12-16 18:39:30|1950.6|1950.3|1950.8|1950.5|1950.9|1950.6|1950.6|1950.3|17
1608143980000|2020-12-16 18:39:40|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|13
1608143990000|2020-12-16 18:39:50|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|7
1608144000000|2020-12-16 18:40:00|1950.9|1950.6|1950.5|1950.2|1950.9|1950.6|1950.4|1950.1|536
1608144010000|2020-12-16 18:40:10|1950.6|1950.3|1950.5|1950.2|1950.6|1950.3|1950.5|1950.2|7
1608144020000|2020-12-16 18:40:20|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|17
1608144030000|2020-12-16 18:40:30|||||||||6
1608144040000|2020-12-16 18:40:40|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|319
1608144050000|2020-12-16 18:40:50|1950.8|1950.5|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|266
1608144060000|2020-12-16 18:41:00|1950.7|1950.4|1950.1|1949.8|1950.7|1950.4|1949.9|1949.6|475
1608144070000|2020-12-16 18:41:10|1950|1949.7|1949.9|1949.6|1950|1949.7|1949.5|1949.2|542
1608144080000|2020-12-16 18:41:20|1949.8|1949.5|1949.6|1949.3|1950|1949.7|1949.6|1949.3|48
1608144090000|2020-12-16 18:41:30|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|300
1608144100000|2020-12-16 18:41:40|1949.1|1948.8|1949.4|1949.1|1949.5|1949.2|1949|1948.7|144
1608144110000|2020-12-16 18:41:50|1949.3|1949|1949.2|1948.9|1949.4|1949.1|1949|1948.7|86
1608144120000|2020-12-16 18:42:00|1949.1|1948.8|1949.1|1948.8|1949.2|1948.9|1948.9|1948.6|247
1608144130000|2020-12-16 18:42:10|1949|1948.7|1948.8|1948.5|1949.1|1948.8|1948.8|1948.5|70
1608144140000|2020-12-16 18:42:20|1948.7|1948.4|1948.6|1948.3|1948.8|1948.5|1948.6|1948.3|123
1608144150000|2020-12-16 18:42:30|1948.7|1948.4|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|87
1608144160000|2020-12-16 18:42:40|1948.3|1948|1948.2|1947.9|1948.4|1948.1|1948.1|1947.8|327
1608144170000|2020-12-16 18:42:50|1948.3|1948|1948.2|1947.9|1948.3|1948|1948|1947.7|326
1608144180000|2020-12-16 18:43:00|1948.1|1947.8|1948|1947.7|1948.2|1947.9|1948|1947.7|113
1608144190000|2020-12-16 18:43:10|1947.9|1947.6|1948|1947.7|1948|1947.7|1947.8|1947.5|92
1608144200000|2020-12-16 18:43:20|1947.9|1947.6|1947.9|1947.6|1948|1947.7|1947.6|1947.3|121
1608144210000|2020-12-16 18:43:30|1948|1947.7|1948.3|1948|1948.3|1948|1947.9|1947.6|111
1608144220000|2020-12-16 18:43:40|1948.5|1948.2|1948.1|1947.8|1948.5|1948.2|1948.1|1947.8|98
1608144230000|2020-12-16 18:43:50|1948.4|1948.1|1948.1|1947.8|1948.5|1948.2|1948.1|1947.8|98
1608144240000|2020-12-16 18:44:00|1948.2|1947.9|1948.3|1948|1948.6|1948.3|1948.2|1947.9|103
1608144250000|2020-12-16 18:44:10|1948.2|1947.9|1948.2|1947.9|1948.2|1947.9|1947.9|1947.6|217
1608144260000|2020-12-16 18:44:20|1948.3|1948|1948.4|1948.1|1948.4|1948.1|1948.3|1948|42
1608144270000|2020-12-16 18:44:30|1948.3|1948|1948.2|1947.9|1948.4|1948.1|1948.1|1947.8|106
1608144280000|2020-12-16 18:44:40|1948.3|1948|1948.2|1947.9|1948.5|1948.2|1948.2|1947.9|52
1608144290000|2020-12-16 18:44:50|1948.3|1948|1948.3|1948|1948.4|1948.1|1948.3|1948|103
1608144300000|2020-12-16 18:45:00|1948.4|1948.1|1948.2|1947.9|1948.4|1948.1|1948.1|1947.8|109
1608144310000|2020-12-16 18:45:10|1948.3|1948|1948.3|1948|1948.6|1948.3|1948.3|1948|58
1608144320000|2020-12-16 18:45:20|1948.2|1947.9|1948.4|1948.1|1948.4|1948.1|1948.2|1947.9|144
1608144330000|2020-12-16 18:45:30|1948.2|1947.9|1948.5|1948.2|1948.5|1948.2|1948.2|1947.9|166
1608144340000|2020-12-16 18:45:40|1948.6|1948.3|1948.8|1948.5|1949|1948.7|1948.6|1948.3|122
1608144350000|2020-12-16 18:45:50|1948.7|1948.4|1948.5|1948.2|1948.8|1948.5|1948.5|1948.2|130
1608144360000|2020-12-16 18:46:00|1948.6|1948.3|1949.1|1948.8|1949.1|1948.8|1948.6|1948.3|525
1608144370000|2020-12-16 18:46:10|1949|1948.7|1949.7|1949.4|1949.8|1949.5|1949|1948.7|191
1608144380000|2020-12-16 18:46:20|1949.6|1949.3|1949.9|1949.6|1949.9|1949.6|1949.6|1949.3|51
1608144390000|2020-12-16 18:46:30|1950|1949.7|1949.8|1949.5|1950|1949.7|1949.8|1949.5|22
1608144400000|2020-12-16 18:46:40|1949.7|1949.4|1949.7|1949.4|1949.9|1949.6|1949.7|1949.4|52
1608144410000|2020-12-16 18:46:50|1949.6|1949.3|1949.9|1949.6|1949.9|1949.6|1949.6|1949.3|84
1608144420000|2020-12-16 18:47:00|1949.8|1949.5|1950.1|1949.8|1950.1|1949.8|1949.8|1949.5|76
1608144430000|2020-12-16 18:47:10|1950.2|1949.9|1949.9|1949.6|1950.2|1949.9|1949.9|1949.6|15
1608144440000|2020-12-16 18:47:20|1950|1949.7|1949.9|1949.6|1950.1|1949.8|1949.9|1949.6|47
1608144450000|2020-12-16 18:47:30|1950|1949.7|1949.9|1949.6|1950|1949.7|1949.9|1949.6|17
1608144460000|2020-12-16 18:47:40|1950|1949.7|1950|1949.7|1950.1|1949.8|1950|1949.7|40
1608144470000|2020-12-16 18:47:50|1949.9|1949.6|1949.9|1949.6|1950.1|1949.8|1949.8|1949.5|54
1608144480000|2020-12-16 18:48:00|1950|1949.7|1950|1949.7|1950.1|1949.8|1950|1949.7|37
1608144490000|2020-12-16 18:48:10|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|45
1608144500000|2020-12-16 18:48:20|1950.3|1950|1950.4|1950.1|1950.4|1950.1|1950.3|1950|19
1608144510000|2020-12-16 18:48:30|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950.3|1950|24
1608144520000|2020-12-16 18:48:40|1950.4|1950.1|1950.5|1950.2|1950.5|1950.2|1950.4|1950.1|12
1608144530000|2020-12-16 18:48:50|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|22
1608144540000|2020-12-16 18:49:00|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1950.3|1950|41
1608144550000|2020-12-16 18:49:10|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1950.4|1950.1|31
1608144560000|2020-12-16 18:49:20|1950.5|1950.2|1950.7|1950.4|1950.7|1950.4|1950.5|1950.2|33
1608144570000|2020-12-16 18:49:30|1950.8|1950.5|1950.6|1950.3|1950.8|1950.5|1950.6|1950.3|30
1608144580000|2020-12-16 18:49:40|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|57
1608144590000|2020-12-16 18:49:50|1950.8|1950.5|1951.1|1950.8|1951.1|1950.8|1950.8|1950.5|135
1608144600000|2020-12-16 18:50:00|1951|1950.7|1950.7|1950.4|1951|1950.7|1950.6|1950.3|37
1608144610000|2020-12-16 18:50:10|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|33
1608144620000|2020-12-16 18:50:20|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|52
1608144630000|2020-12-16 18:50:30|||||||||13
1608144640000|2020-12-16 18:50:40|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|94
1608144650000|2020-12-16 18:50:50|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|71
1608144660000|2020-12-16 18:51:00|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.3|1950|69
1608144670000|2020-12-16 18:51:10|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|27
1608144680000|2020-12-16 18:51:20|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|24
1608144690000|2020-12-16 18:51:30|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.5|1950.2|11
1608144700000|2020-12-16 18:51:40|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.5|1950.2|11
1608144710000|2020-12-16 18:51:50|1950.7|1950.4|1950.8|1950.5|1950.9|1950.6|1950.6|1950.3|53
1608144720000|2020-12-16 18:52:00|1950.7|1950.4|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|110
1608144730000|2020-12-16 18:52:10|||||||||2
1608144740000|2020-12-16 18:52:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|14
1608144750000|2020-12-16 18:52:30|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|3
1608144760000|2020-12-16 18:52:40|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|17
1608144770000|2020-12-16 18:52:50|1950.8|1950.5|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|21
1608144780000|2020-12-16 18:53:00|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.6|1950.3|19
1608144790000|2020-12-16 18:53:10|1950.9|1950.6|1950.7|1950.4|1950.9|1950.6|1950.7|1950.4|22
1608144800000|2020-12-16 18:53:20|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|97
1608144810000|2020-12-16 18:53:30|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|31
1608144820000|2020-12-16 18:53:40|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.6|1950.3|13
1608144830000|2020-12-16 18:53:50|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|33
1608144840000|2020-12-16 18:54:00|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.7|1950.4|29
1608144850000|2020-12-16 18:54:10|1950.8|1950.5|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|7
1608144860000|2020-12-16 18:54:20|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|17
1608144870000|2020-12-16 18:54:30|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|10
1608144880000|2020-12-16 18:54:40|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|17
1608144890000|2020-12-16 18:54:50|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|9
1608144900000|2020-12-16 18:55:00|1950.4|1950.1|1950.7|1950.4|1950.7|1950.4|1950.4|1950.1|39
1608144910000|2020-12-16 18:55:10|1950.8|1950.5|1950.5|1950.2|1950.8|1950.5|1950.5|1950.2|25
1608144920000|2020-12-16 18:55:20|1950.6|1950.3|1950.7|1950.4|1950.9|1950.6|1950.6|1950.3|41
1608144930000|2020-12-16 18:55:30|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|5
1608144940000|2020-12-16 18:55:40|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|8
1608144950000|2020-12-16 18:55:50|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.9|1950.6|24
1608144960000|2020-12-16 18:56:00|1951.1|1950.8|1951.1|1950.8|1951.4|1951.1|1951.1|1950.8|244
1608144970000|2020-12-16 18:56:10|1951.2|1950.9|1951.3|1951|1951.3|1951|1951.2|1950.9|107
1608144980000|2020-12-16 18:56:20|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|64
1608144990000|2020-12-16 18:56:30|1951.3|1951|1951.1|1950.8|1951.3|1951|1951|1950.7|22
1608145000000|2020-12-16 18:56:40|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|15
1608145010000|2020-12-16 18:56:50|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|6
1608145020000|2020-12-16 18:57:00|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|40
1608145030000|2020-12-16 18:57:10|1950.7|1950.4|1950.6|1950.3|1950.8|1950.5|1950.6|1950.3|13
1608145040000|2020-12-16 18:57:20|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|10
1608145050000|2020-12-16 18:57:30|1950.4|1950.1|1950.5|1950.2|1950.5|1950.2|1950.4|1950.1|17
1608145060000|2020-12-16 18:57:40|1950.6|1950.3|1950.5|1950.2|1950.6|1950.3|1950.5|1950.2|337
1608145070000|2020-12-16 18:57:50|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|8
1608145080000|2020-12-16 18:58:00|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|17
1608145090000|2020-12-16 18:58:10|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.4|1950.1|17
1608145100000|2020-12-16 18:58:20|1950.3|1950|1950.3|1950|1950.5|1950.2|1950.3|1950|65
1608145110000|2020-12-16 18:58:30|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950.3|1950|6
1608145120000|2020-12-16 18:58:40|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|7
1608145130000|2020-12-16 18:58:50|1950.2|1949.9|1950.4|1950.1|1950.6|1950.3|1950.2|1949.9|24
1608145140000|2020-12-16 18:59:00|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|12
1608145150000|2020-12-16 18:59:10|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|17
1608145160000|2020-12-16 18:59:20|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|6
1608145170000|2020-12-16 18:59:30|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|24
1608145180000|2020-12-16 18:59:40|||||||||6
1608145190000|2020-12-16 18:59:50|1951.1|1950.8|1951.3|1951|1951.3|1951|1951.1|1950.8|18
1608145200000|2020-12-16 19:00:00|1953.7|1953.4|1954.2|1953.9|1954.7|1954.4|1953.3|1953|409
1608145210000|2020-12-16 19:00:10|1954.4|1954.1|1952.6|1952.3|1954.5|1954.2|1952.5|1952.2|115
1608145220000|2020-12-16 19:00:20|1952.5|1952.2|1952.6|1952.3|1952.7|1952.4|1952.2|1951.9|56
1608145230000|2020-12-16 19:00:30|1952.2|1951.9|1952.8|1952.5|1952.9|1952.6|1952.2|1951.9|131
1608145240000|2020-12-16 19:00:40|1952.5|1952.2|1951.4|1951.1|1952.8|1952.5|1951.4|1951.1|147
1608145250000|2020-12-16 19:00:50|1951.6|1951.3|1952.1|1951.8|1952.1|1951.8|1951.5|1951.2|40
1608145260000|2020-12-16 19:01:00|1952.3|1952|1951.8|1951.5|1952.3|1952|1951.6|1951.3|76
1608145270000|2020-12-16 19:01:10|1951.7|1951.4|1951.2|1950.9|1951.9|1951.6|1951.2|1950.9|64
1608145280000|2020-12-16 19:01:20|1951.4|1951.1|1951.4|1951.1|1952.1|1951.8|1951.3|1951|76
1608145290000|2020-12-16 19:01:30|1951.1|1950.8|1951.6|1951.3|1951.6|1951.3|1951|1950.7|111
1608145300000|2020-12-16 19:01:40|1951.8|1951.5|1951.8|1951.5|1952.2|1951.9|1951.6|1951.3|94
1608145310000|2020-12-16 19:01:50|1952.1|1951.8|1953.4|1953.1|1953.4|1953.1|1952.1|1951.8|57
1608145320000|2020-12-16 19:02:00|1953.6|1953.3|1954.7|1954.4|1955.3|1955|1953.6|1953.3|175
1608145330000|2020-12-16 19:02:10|1954.8|1954.5|1954.4|1954.1|1955|1954.7|1954.4|1954.1|155
1608145340000|2020-12-16 19:02:20|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|39
1608145350000|2020-12-16 19:02:30|1954.5|1954.2|1954.1|1953.8|1954.5|1954.2|1954.1|1953.8|40
1608145360000|2020-12-16 19:02:40|1953.8|1953.5|1954.1|1953.8|1954.1|1953.8|1953.7|1953.4|50
1608145370000|2020-12-16 19:02:50|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|26
1608145380000|2020-12-16 19:03:00|1954.3|1954|1954|1953.7|1954.4|1954.1|1953.9|1953.6|43
1608145390000|2020-12-16 19:03:10|1954.1|1953.8|1953.3|1953|1954.1|1953.8|1953.3|1953|42
1608145400000|2020-12-16 19:03:20|1953.2|1952.9|1953.6|1953.3|1954.2|1953.9|1953.1|1952.8|76
1608145410000|2020-12-16 19:03:30|1953.7|1953.4|1954.2|1953.9|1954.3|1954|1953.6|1953.3|21
1608145420000|2020-12-16 19:03:40|1954.1|1953.8|1954.4|1954.1|1954.6|1954.3|1954|1953.7|19
1608145430000|2020-12-16 19:03:50|1954.3|1954|1954.1|1953.8|1954.3|1954|1954.1|1953.8|29
1608145440000|2020-12-16 19:04:00|1954.2|1953.9|1954.5|1954.2|1954.6|1954.3|1954.2|1953.9|69
1608145450000|2020-12-16 19:04:10|1954.6|1954.3|1954.4|1954.1|1954.7|1954.4|1954.3|1954|35
1608145460000|2020-12-16 19:04:20|1954.2|1953.9|1954.3|1954|1954.3|1954|1954|1953.7|48
1608145470000|2020-12-16 19:04:30|1954.1|1953.8|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|68
1608145480000|2020-12-16 19:04:40|1953.7|1953.4|1952.9|1952.6|1953.7|1953.4|1952.9|1952.6|112
1608145490000|2020-12-16 19:04:50|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.5|1952.2|70
1608145500000|2020-12-16 19:05:00|1952.6|1952.3|1952.6|1952.3|1952.8|1952.5|1952.4|1952.1|52
1608145510000|2020-12-16 19:05:10|1952.5|1952.2|1951.4|1951.1|1952.5|1952.2|1951.3|1951|119
1608145520000|2020-12-16 19:05:20|1951.6|1951.3|1950.9|1950.6|1951.6|1951.3|1950.9|1950.6|410
1608145530000|2020-12-16 19:05:30|1950.8|1950.5|1950.9|1950.6|1951|1950.7|1950.8|1950.5|54
1608145540000|2020-12-16 19:05:40|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.5|1950.2|98
1608145550000|2020-12-16 19:05:50|1950.9|1950.6|1951.2|1950.9|1951.2|1950.9|1950.8|1950.5|37
1608145560000|2020-12-16 19:06:00|1951.5|1951.2|1951.2|1950.9|1951.9|1951.6|1951.2|1950.9|57
1608145570000|2020-12-16 19:06:10|1951|1950.7|1950.5|1950.2|1951.1|1950.8|1950.4|1950.1|51
1608145580000|2020-12-16 19:06:20|1950.4|1950.1|1950.1|1949.8|1950.7|1950.4|1949.9|1949.6|47
1608145590000|2020-12-16 19:06:30|1949.9|1949.6|1949.7|1949.4|1949.9|1949.6|1949.5|1949.2|62
1608145600000|2020-12-16 19:06:40|1949.6|1949.3|1949.8|1949.5|1950.2|1949.9|1949.6|1949.3|85
1608145610000|2020-12-16 19:06:50|1949.4|1949.1|1949.5|1949.2|1949.5|1949.2|1949.1|1948.8|49
1608145620000|2020-12-16 19:07:00|1949.2|1948.9|1948.2|1947.9|1949.2|1948.9|1948.2|1947.9|99
1608145630000|2020-12-16 19:07:10|1948.3|1948|1948.4|1948.1|1948.4|1948.1|1948.1|1947.8|43
1608145640000|2020-12-16 19:07:20|1948.1|1947.8|1948.7|1948.4|1948.7|1948.4|1948|1947.7|31
1608145650000|2020-12-16 19:07:30|1948.8|1948.5|1948.6|1948.3|1949|1948.7|1948.4|1948.1|65
1608145660000|2020-12-16 19:07:40|1948.8|1948.5|1949.4|1949.1|1949.4|1949.1|1948.6|1948.3|13
1608145670000|2020-12-16 19:07:50|1949.5|1949.2|1949.5|1949.2|1949.8|1949.5|1949.3|1949|22
1608145680000|2020-12-16 19:08:00|1949.3|1949|1948.7|1948.4|1949.3|1949|1948.6|1948.3|52
1608145690000|2020-12-16 19:08:10|1949|1948.7|1949.5|1949.2|1950|1949.7|1949|1948.7|68
1608145700000|2020-12-16 19:08:20|1949.4|1949.1|1949|1948.7|1949.4|1949.1|1948.9|1948.6|31
1608145710000|2020-12-16 19:08:30|1949.1|1948.8|1949.3|1949|1949.3|1949|1949.1|1948.8|130
1608145720000|2020-12-16 19:08:40|1949.1|1948.8|1949.3|1949|1949.3|1949|1949|1948.7|41
1608145730000|2020-12-16 19:08:50|1949.2|1948.9|1949.2|1948.9|1949.3|1949|1949.1|1948.8|12
1608145740000|2020-12-16 19:09:00|1949.1|1948.8|1949.5|1949.2|1949.5|1949.2|1949.1|1948.8|14
1608145750000|2020-12-16 19:09:10|1949.6|1949.3|1950.2|1949.9|1950.2|1949.9|1949.6|1949.3|49
1608145760000|2020-12-16 19:09:20|1950.5|1950.2|1949.7|1949.4|1950.5|1950.2|1949.6|1949.3|41
1608145770000|2020-12-16 19:09:30|1949.6|1949.3|1948.9|1948.6|1949.6|1949.3|1948.9|1948.6|59
1608145780000|2020-12-16 19:09:40|1949.1|1948.8|1948.6|1948.3|1949.1|1948.8|1948.6|1948.3|62
1608145790000|2020-12-16 19:09:50|1948.7|1948.4|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|15
1608145800000|2020-12-16 19:10:00|1948.6|1948.3|1947.6|1947.3|1948.6|1948.3|1947.5|1947.2|83
1608145810000|2020-12-16 19:10:10|1947.5|1947.2|1947.2|1946.9|1947.9|1947.6|1947|1946.7|95
1608145820000|2020-12-16 19:10:20|1947.4|1947.1|1946.9|1946.6|1947.4|1947.1|1946.9|1946.6|39
1608145830000|2020-12-16 19:10:30|1946.8|1946.5|1946.9|1946.6|1947|1946.7|1946.5|1946.2|93
1608145840000|2020-12-16 19:10:40|1946.8|1946.5|1946.7|1946.4|1947.1|1946.8|1946.7|1946.4|63
1608145850000|2020-12-16 19:10:50|1946.8|1946.5|1946.6|1946.3|1946.8|1946.5|1946.5|1946.2|43
1608145860000|2020-12-16 19:11:00|1946.7|1946.4|1946.7|1946.4|1946.8|1946.5|1946.4|1946.1|63
1608145870000|2020-12-16 19:11:10|1946.8|1946.5|1947.1|1946.8|1947.2|1946.9|1946.7|1946.4|110
1608145880000|2020-12-16 19:11:20|1947|1946.7|1947|1946.7|1947.4|1947.1|1947|1946.7|29
1608145890000|2020-12-16 19:11:30|1947.1|1946.8|1946.9|1946.6|1947.1|1946.8|1946.8|1946.5|27
1608145900000|2020-12-16 19:11:40|1946.6|1946.3|1946.7|1946.4|1946.7|1946.4|1946.6|1946.3|18
1608145910000|2020-12-16 19:11:50|1946.8|1946.5|1946.8|1946.5|1946.9|1946.6|1946.8|1946.5|42
1608145920000|2020-12-16 19:12:00|1946.9|1946.6|1947.1|1946.8|1947.1|1946.8|1946.9|1946.6|27
1608145930000|2020-12-16 19:12:10|1947|1946.7|1946.6|1946.3|1947|1946.7|1946.4|1946.1|132
1608145940000|2020-12-16 19:12:20|1946.7|1946.4|1947|1946.7|1947.2|1946.9|1946.7|1946.4|81
1608145950000|2020-12-16 19:12:30|1946.9|1946.6|1947.3|1947|1947.6|1947.3|1946.9|1946.6|45
1608145960000|2020-12-16 19:12:40|1947.4|1947.1|1947|1946.7|1947.4|1947.1|1946.9|1946.6|38
1608145970000|2020-12-16 19:12:50|1947.1|1946.8|1947.4|1947.1|1947.6|1947.3|1947.1|1946.8|27
1608145980000|2020-12-16 19:13:00|1947.3|1947|1947.2|1946.9|1947.4|1947.1|1947.2|1946.9|13
1608145990000|2020-12-16 19:13:10|1947|1946.7|1947.2|1946.9|1947.4|1947.1|1947|1946.7|21
1608146000000|2020-12-16 19:13:20|1947.3|1947|1947|1946.7|1947.3|1947|1947|1946.7|16
1608146010000|2020-12-16 19:13:30|1946.9|1946.6|1947|1946.7|1947|1946.7|1946.9|1946.6|11
1608146020000|2020-12-16 19:13:40|1947.1|1946.8|1947.1|1946.8|1947.3|1947|1946.9|1946.6|44
1608146030000|2020-12-16 19:13:50|1947.2|1946.9|1947.3|1947|1947.5|1947.2|1947.1|1946.8|21
1608146040000|2020-12-16 19:14:00|1947.1|1946.8|1947.3|1947|1947.3|1947|1947.1|1946.8|115
1608146050000|2020-12-16 19:14:10|1947.2|1946.9|1946.9|1946.6|1947.3|1947|1946.9|1946.6|113
1608146060000|2020-12-16 19:14:20|1946.8|1946.5|1946.6|1946.3|1946.8|1946.5|1946.5|1946.2|18
1608146070000|2020-12-16 19:14:30|1946.7|1946.4|1946.7|1946.4|1946.8|1946.5|1946.7|1946.4|26
1608146080000|2020-12-16 19:14:40|1947.1|1946.8|1947|1946.7|1947.2|1946.9|1946.9|1946.6|8
1608146090000|2020-12-16 19:14:50|1946.9|1946.6|1947|1946.7|1947.1|1946.8|1946.8|1946.5|44
1608146100000|2020-12-16 19:15:00|1946.8|1946.5|1946.8|1946.5|1947.1|1946.8|1946.6|1946.3|21
1608146110000|2020-12-16 19:15:10|1946.7|1946.4|1946.6|1946.3|1946.9|1946.6|1946.6|1946.3|32
1608146120000|2020-12-16 19:15:20|1946.5|1946.2|1945.9|1945.6|1946.5|1946.2|1945.8|1945.5|120
1608146130000|2020-12-16 19:15:30|1946|1945.7|1945.8|1945.5|1946.1|1945.8|1945.8|1945.5|111
1608146140000|2020-12-16 19:15:40|1945.7|1945.4|1945.9|1945.6|1945.9|1945.6|1945.7|1945.4|66
1608146150000|2020-12-16 19:15:50|1946.1|1945.8|1945.7|1945.4|1946.1|1945.8|1945.7|1945.4|56
1608146160000|2020-12-16 19:16:00|1945.5|1945.2|1945.4|1945.1|1945.6|1945.3|1945.3|1945|111
1608146170000|2020-12-16 19:16:10|1945.3|1945|1945.2|1944.9|1945.4|1945.1|1944.9|1944.6|135
1608146180000|2020-12-16 19:16:20|1945.1|1944.8|1945.1|1944.8|1945.1|1944.8|1944.8|1944.5|63
1608146190000|2020-12-16 19:16:30|1945|1944.7|1945|1944.7|1945.2|1944.9|1945|1944.7|61
1608146200000|2020-12-16 19:16:40|1945.1|1944.8|1945|1944.7|1945.1|1944.8|1944.7|1944.4|56
1608146210000|2020-12-16 19:16:50|1945.1|1944.8|1945.6|1945.3|1945.9|1945.6|1945.1|1944.8|129
1608146220000|2020-12-16 19:17:00|1945.4|1945.1|1945.8|1945.5|1945.8|1945.5|1945.2|1944.9|41
1608146230000|2020-12-16 19:17:10|1945.7|1945.4|1946.5|1946.2|1946.5|1946.2|1945.7|1945.4|65
1608146240000|2020-12-16 19:17:20|1946.2|1945.9|1946.5|1946.2|1946.6|1946.3|1946.2|1945.9|33
1608146250000|2020-12-16 19:17:30|1946.6|1946.3|1947|1946.7|1947.2|1946.9|1946.6|1946.3|102
1608146260000|2020-12-16 19:17:40|1947.2|1946.9|1946.9|1946.6|1947.2|1946.9|1946.9|1946.6|75
1608146270000|2020-12-16 19:17:50|1946.7|1946.4|1946.6|1946.3|1946.8|1946.5|1946.6|1946.3|13
1608146280000|2020-12-16 19:18:00|1946.5|1946.2|1946|1945.7|1946.5|1946.2|1946|1945.7|32
1608146290000|2020-12-16 19:18:10|1945.9|1945.6|1945.7|1945.4|1946|1945.7|1945.7|1945.4|38
1608146300000|2020-12-16 19:18:20|1945.8|1945.5|1945.8|1945.5|1945.9|1945.6|1945.6|1945.3|44
1608146310000|2020-12-16 19:18:30|1945.9|1945.6|1946.3|1946|1946.4|1946.1|1945.9|1945.6|46
1608146320000|2020-12-16 19:18:40|1946.4|1946.1|1946.3|1946|1946.4|1946.1|1946.2|1945.9|18
1608146330000|2020-12-16 19:18:50|1946.2|1945.9|1946.1|1945.8|1946.4|1946.1|1946.1|1945.8|21
1608146340000|2020-12-16 19:19:00|1945.9|1945.6|1946.2|1945.9|1946.2|1945.9|1945.9|1945.6|14
1608146350000|2020-12-16 19:19:10|1946.1|1945.8|1945.8|1945.5|1946.1|1945.8|1945.7|1945.4|36
1608146360000|2020-12-16 19:19:20|1945.7|1945.4|1945.9|1945.6|1945.9|1945.6|1945.6|1945.3|53
1608146370000|2020-12-16 19:19:30|1946|1945.7|1945.7|1945.4|1946|1945.7|1945.7|1945.4|17
1608146380000|2020-12-16 19:19:40|1945.9|1945.6|1946.2|1945.9|1946.3|1946|1945.9|1945.6|19
1608146390000|2020-12-16 19:19:50|1946.3|1946|1946.5|1946.2|1946.6|1946.3|1946.2|1945.9|12
1608146400000|2020-12-16 19:20:00|1946.7|1946.4|1946.4|1946.1|1946.8|1946.5|1946.2|1945.9|44
1608146410000|2020-12-16 19:20:10|1946.5|1946.2|1946.5|1946.2|1946.8|1946.5|1946.4|1946.1|43
1608146420000|2020-12-16 19:20:20|1946.4|1946.1|1946.4|1946.1|1946.4|1946.1|1946.1|1945.8|34
1608146430000|2020-12-16 19:20:30|1946.5|1946.2|1946.7|1946.4|1946.7|1946.4|1946.3|1946|101
1608146440000|2020-12-16 19:20:40|1946.9|1946.6|1947.2|1946.9|1947.2|1946.9|1946.9|1946.6|27
1608146450000|2020-12-16 19:20:50|1947.3|1947|1947.7|1947.4|1947.8|1947.5|1947.3|1947|47
1608146460000|2020-12-16 19:21:00|1947.8|1947.5|1947.8|1947.5|1948|1947.7|1947.5|1947.2|36
1608146470000|2020-12-16 19:21:10|1947.9|1947.6|1947.9|1947.6|1948.1|1947.8|1947.8|1947.5|61
1608146480000|2020-12-16 19:21:20|1948.1|1947.8|1948.3|1948|1948.3|1948|1948.1|1947.8|22
1608146490000|2020-12-16 19:21:30|1948.4|1948.1|1948.4|1948.1|1948.6|1948.3|1948.3|1948|41
1608146500000|2020-12-16 19:21:40|1948.5|1948.2|1948.8|1948.5|1948.8|1948.5|1948.2|1947.9|53
1608146510000|2020-12-16 19:21:50|1948.6|1948.3|1948.3|1948|1948.6|1948.3|1948.3|1948|19
1608146520000|2020-12-16 19:22:00|1948.2|1947.9|1948.3|1948|1948.4|1948.1|1948|1947.7|37
1608146530000|2020-12-16 19:22:10|1948.1|1947.8|1948.5|1948.2|1948.5|1948.2|1948|1947.7|30
1608146540000|2020-12-16 19:22:20|1948.6|1948.3|1948.8|1948.5|1949|1948.7|1948.5|1948.2|141
1608146550000|2020-12-16 19:22:30|1948.7|1948.4|1949|1948.7|1949|1948.7|1948.7|1948.4|58
1608146560000|2020-12-16 19:22:40|1949.1|1948.8|1949.2|1948.9|1949.2|1948.9|1948.8|1948.5|37
1608146570000|2020-12-16 19:22:50|1949|1948.7|1949.1|1948.8|1949.3|1949|1949|1948.7|21
1608146580000|2020-12-16 19:23:00|1949|1948.7|1949.1|1948.8|1949.1|1948.8|1948.7|1948.4|33
1608146590000|2020-12-16 19:23:10|1949.2|1948.9|1949|1948.7|1949.2|1948.9|1949|1948.7|17
1608146600000|2020-12-16 19:23:20|1949.2|1948.9|1949.4|1949.1|1949.4|1949.1|1949.2|1948.9|29
1608146610000|2020-12-16 19:23:30|1949.5|1949.2|1950.3|1950|1950.3|1950|1949.4|1949.1|571
1608146620000|2020-12-16 19:23:40|1950.4|1950.1|1949.9|1949.6|1950.6|1950.3|1949.9|1949.6|134
1608146630000|2020-12-16 19:23:50|1949.8|1949.5|1949.9|1949.6|1950|1949.7|1949.7|1949.4|76
1608146640000|2020-12-16 19:24:00|1949.8|1949.5|1950|1949.7|1950|1949.7|1949.6|1949.3|80
1608146650000|2020-12-16 19:24:10|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.8|1949.5|366
1608146660000|2020-12-16 19:24:20|1950|1949.7|1950.3|1950|1950.4|1950.1|1950|1949.7|60
1608146670000|2020-12-16 19:24:30|1950.4|1950.1|1949.9|1949.6|1950.4|1950.1|1949.9|1949.6|31
1608146680000|2020-12-16 19:24:40|1950|1949.7|1949.8|1949.5|1950.1|1949.8|1949.8|1949.5|22
1608146690000|2020-12-16 19:24:50|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1950|1949.7|125
1608146700000|2020-12-16 19:25:00|1950|1949.7|1949.9|1949.6|1950.1|1949.8|1949.8|1949.5|30
1608146710000|2020-12-16 19:25:10|1950|1949.7|1949.5|1949.2|1950|1949.7|1949.5|1949.2|57
1608146720000|2020-12-16 19:25:20|1949.6|1949.3|1949.1|1948.8|1949.6|1949.3|1949.1|1948.8|81
1608146730000|2020-12-16 19:25:30|1948.8|1948.5|1948.5|1948.2|1948.8|1948.5|1948.3|1948|108
1608146740000|2020-12-16 19:25:40|1948.6|1948.3|1948.9|1948.6|1949|1948.7|1948.6|1948.3|41
1608146750000|2020-12-16 19:25:50|1948.8|1948.5|1949.2|1948.9|1949.3|1949|1948.8|1948.5|33
1608146760000|2020-12-16 19:26:00|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.3|1949|16
1608146770000|2020-12-16 19:26:10|1949.4|1949.1|1949.2|1948.9|1949.4|1949.1|1949.1|1948.8|20
1608146780000|2020-12-16 19:26:20|1949.3|1949|1949.2|1948.9|1949.4|1949.1|1949.2|1948.9|71
1608146790000|2020-12-16 19:26:30|1949.4|1949.1|1949.4|1949.1|1949.4|1949.1|1949.2|1948.9|12
1608146800000|2020-12-16 19:26:40|1949.3|1949|1948.8|1948.5|1949.3|1949|1948.8|1948.5|22
1608146810000|2020-12-16 19:26:50|1948.7|1948.4|1948.9|1948.6|1948.9|1948.6|1948.7|1948.4|279
1608146820000|2020-12-16 19:27:00|1948.8|1948.5|1949|1948.7|1949.1|1948.8|1948.8|1948.5|25
1608146830000|2020-12-16 19:27:10|1949.1|1948.8|1948.5|1948.2|1949.1|1948.8|1948.5|1948.2|23
1608146840000|2020-12-16 19:27:20|1948.4|1948.1|1948.1|1947.8|1948.4|1948.1|1948|1947.7|121
1608146850000|2020-12-16 19:27:30|1948|1947.7|1947.8|1947.5|1948.1|1947.8|1947.7|1947.4|70
1608146860000|2020-12-16 19:27:40|1947.7|1947.4|1947.7|1947.4|1947.8|1947.5|1947.4|1947.1|40
1608146870000|2020-12-16 19:27:50|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.4|1947.1|16
1608146880000|2020-12-16 19:28:00|1947.8|1947.5|1947.9|1947.6|1947.9|1947.6|1947.7|1947.4|28
1608146890000|2020-12-16 19:28:10|1947.8|1947.5|1947.7|1947.4|1947.9|1947.6|1947.7|1947.4|23
1608146900000|2020-12-16 19:28:20|1947.8|1947.5|1948.1|1947.8|1948.1|1947.8|1947.8|1947.5|24
1608146910000|2020-12-16 19:28:30|1947.8|1947.5|1947.8|1947.5|1948|1947.7|1947.8|1947.5|23
1608146920000|2020-12-16 19:28:40|1947.7|1947.4|1947.5|1947.2|1947.8|1947.5|1947.5|1947.2|16
1608146930000|2020-12-16 19:28:50|1947.4|1947.1|1947.3|1947|1947.4|1947.1|1947.2|1946.9|29
1608146940000|2020-12-16 19:29:00|1947.4|1947.1|1947.6|1947.3|1947.7|1947.4|1947.4|1947.1|128
1608146950000|2020-12-16 19:29:10|1947.7|1947.4|1948.1|1947.8|1948.1|1947.8|1947.7|1947.4|375
1608146960000|2020-12-16 19:29:20|1947.9|1947.6|1948.2|1947.9|1948.2|1947.9|1947.8|1947.5|21
1608146970000|2020-12-16 19:29:30|1948.3|1948|1948.1|1947.8|1948.3|1948|1948.1|1947.8|44
1608146980000|2020-12-16 19:29:40|1948|1947.7|1948|1947.7|1948.3|1948|1948|1947.7|41
1608146990000|2020-12-16 19:29:50|1948.1|1947.8|1947.9|1947.6|1948.2|1947.9|1947.9|1947.6|298
1608147000000|2020-12-16 19:30:00|1948.1|1947.8|1947.6|1947.3|1948.3|1948|1947.6|1947.3|63
1608147010000|2020-12-16 19:30:10|1947.8|1947.5|1947.3|1947|1947.8|1947.5|1947.2|1946.9|58
1608147020000|2020-12-16 19:30:20|1947.2|1946.9|1947.9|1947.6|1947.9|1947.6|1947.2|1946.9|27
1608147030000|2020-12-16 19:30:30|1947.8|1947.5|1947.9|1947.6|1947.9|1947.6|1947.8|1947.5|12
1608147040000|2020-12-16 19:30:40|1948.1|1947.8|1948.1|1947.8|1948.4|1948.1|1948.1|1947.8|41
1608147050000|2020-12-16 19:30:50|1948|1947.7|1948.1|1947.8|1948.3|1948|1948|1947.7|217
1608147060000|2020-12-16 19:31:00|1948.3|1948|1948.5|1948.2|1948.5|1948.2|1948.2|1947.9|113
1608147070000|2020-12-16 19:31:10|1948.6|1948.3|1949.2|1948.9|1949.3|1949|1948.6|1948.3|36
1608147080000|2020-12-16 19:31:20|1949.5|1949.2|1949.9|1949.6|1949.9|1949.6|1949.4|1949.1|46
1608147090000|2020-12-16 19:31:30|1949.8|1949.5|1949.7|1949.4|1949.8|1949.5|1949.6|1949.3|14
1608147100000|2020-12-16 19:31:40|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|10
1608147110000|2020-12-16 19:31:50|1949.7|1949.4|1950|1949.7|1950|1949.7|1949.5|1949.2|108
1608147120000|2020-12-16 19:32:00|1949.9|1949.6|1950.2|1949.9|1950.4|1950.1|1949.9|1949.6|221
1608147130000|2020-12-16 19:32:10|1950.3|1950|1949.9|1949.6|1950.3|1950|1949.9|1949.6|29
1608147140000|2020-12-16 19:32:20|1949.8|1949.5|1949.7|1949.4|1949.9|1949.6|1949.5|1949.2|45
1608147150000|2020-12-16 19:32:30|1949.6|1949.3|1949.5|1949.2|1949.6|1949.3|1949.4|1949.1|33
1608147160000|2020-12-16 19:32:40|1949.6|1949.3|1949.5|1949.2|1949.6|1949.3|1949.5|1949.2|55
1608147170000|2020-12-16 19:32:50|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949|1948.7|32
1608147180000|2020-12-16 19:33:00|1948.8|1948.5|1948.4|1948.1|1948.9|1948.6|1948.4|1948.1|83
1608147190000|2020-12-16 19:33:10|1948.3|1948|1948.7|1948.4|1948.9|1948.6|1948.3|1948|76
1608147200000|2020-12-16 19:33:20|1948.8|1948.5|1948.3|1948|1948.8|1948.5|1948.2|1947.9|58
1608147210000|2020-12-16 19:33:30|1948.2|1947.9|1948.3|1948|1948.5|1948.2|1948.2|1947.9|46
1608147220000|2020-12-16 19:33:40|1948.2|1947.9|1948|1947.7|1948.3|1948|1948|1947.7|108
1608147230000|2020-12-16 19:33:50|1947.9|1947.6|1948.2|1947.9|1948.2|1947.9|1947.9|1947.6|55
1608147240000|2020-12-16 19:34:00|1948.3|1948|1947.9|1947.6|1948.3|1948|1947.9|1947.6|48
1608147250000|2020-12-16 19:34:10|1947.8|1947.5|1947.9|1947.6|1947.9|1947.6|1947.8|1947.5|50
1608147260000|2020-12-16 19:34:20|1948|1947.7|1947.9|1947.6|1948.1|1947.8|1947.9|1947.6|24
1608147270000|2020-12-16 19:34:30|1948.1|1947.8|1948.7|1948.4|1948.7|1948.4|1948.1|1947.8|74
1608147280000|2020-12-16 19:34:40|1948.9|1948.6|1949|1948.7|1949.2|1948.9|1948.9|1948.6|49
1608147290000|2020-12-16 19:34:50|1949.1|1948.8|1949.5|1949.2|1949.5|1949.2|1949.1|1948.8|37
1608147300000|2020-12-16 19:35:00|1949.4|1949.1|1949.8|1949.5|1950|1949.7|1949.4|1949.1|52
1608147310000|2020-12-16 19:35:10|1949.7|1949.4|1950.1|1949.8|1950.2|1949.9|1949.6|1949.3|73
1608147320000|2020-12-16 19:35:20|1950.4|1950.1|1950.6|1950.3|1950.8|1950.5|1950.3|1950|55
1608147330000|2020-12-16 19:35:30|1950.8|1950.5|1950.4|1950.1|1951.1|1950.8|1950.4|1950.1|67
1608147340000|2020-12-16 19:35:40|1950.6|1950.3|1950.7|1950.4|1950.8|1950.5|1950.3|1950|51
1608147350000|2020-12-16 19:35:50|1951|1950.7|1951.5|1951.2|1951.5|1951.2|1950.9|1950.6|45
1608147360000|2020-12-16 19:36:00|1951.4|1951.1|1951.8|1951.5|1951.9|1951.6|1951.2|1950.9|133
1608147370000|2020-12-16 19:36:10|1951.9|1951.6|1951.5|1951.2|1952.1|1951.8|1951.4|1951.1|46
1608147380000|2020-12-16 19:36:20|1951.6|1951.3|1952.2|1951.9|1952.2|1951.9|1951.5|1951.2|42
1608147390000|2020-12-16 19:36:30|1952.4|1952.1|1952.9|1952.6|1952.9|1952.6|1952.3|1952|65
1608147400000|2020-12-16 19:36:40|1953|1952.7|1953|1952.7|1953.1|1952.8|1952.9|1952.6|61
1608147410000|2020-12-16 19:36:50|1952.9|1952.6|1953.1|1952.8|1953.2|1952.9|1952.8|1952.5|32
1608147420000|2020-12-16 19:37:00|1953|1952.7|1953.2|1952.9|1953.4|1953.1|1952.6|1952.3|53
1608147430000|2020-12-16 19:37:10|1953.1|1952.8|1953.9|1953.6|1953.9|1953.6|1953.1|1952.8|172
1608147440000|2020-12-16 19:37:20|1953.7|1953.4|1954|1953.7|1954.1|1953.8|1953.6|1953.3|66
1608147450000|2020-12-16 19:37:30|1954.1|1953.8|1954.4|1954.1|1954.6|1954.3|1954.1|1953.8|149
1608147460000|2020-12-16 19:37:40|1954.6|1954.3|1955|1954.7|1955|1954.7|1954.5|1954.2|89
1608147470000|2020-12-16 19:37:50|1955.1|1954.8|1955.8|1955.5|1956.1|1955.8|1955|1954.7|164
1608147480000|2020-12-16 19:38:00|1955.9|1955.6|1956|1955.7|1956.2|1955.9|1955.6|1955.3|89
1608147490000|2020-12-16 19:38:10|1956.1|1955.8|1956|1955.7|1956.4|1956.1|1955.8|1955.5|80
1608147500000|2020-12-16 19:38:20|1956.1|1955.8|1955.9|1955.6|1956.1|1955.8|1955.7|1955.4|131
1608147510000|2020-12-16 19:38:30|1956|1955.7|1956.3|1956|1956.4|1956.1|1956|1955.7|48
1608147520000|2020-12-16 19:38:40|1956.2|1955.9|1956.1|1955.8|1956.3|1956|1956.1|1955.8|71
1608147530000|2020-12-16 19:38:50|1956.3|1956|1956.8|1956.5|1956.8|1956.5|1956.2|1955.9|69
1608147540000|2020-12-16 19:39:00|1956.7|1956.4|1957.3|1957|1957.3|1957|1956.7|1956.4|104
1608147550000|2020-12-16 19:39:10|1957.4|1957.1|1957.4|1957.1|1957.6|1957.3|1957.2|1956.9|183
1608147560000|2020-12-16 19:39:20|1957.2|1956.9|1958.1|1957.8|1958.1|1957.8|1957.2|1956.9|141
1608147570000|2020-12-16 19:39:30|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1957.9|1957.6|78
1608147580000|2020-12-16 19:39:40|1958.3|1958|1958.3|1958|1958.4|1958.1|1958.1|1957.8|106
1608147590000|2020-12-16 19:39:50|1958.5|1958.2|1958.4|1958.1|1958.7|1958.4|1958.4|1958.1|85
1608147600000|2020-12-16 19:40:00|1958.5|1958.2|1956.9|1956.6|1958.6|1958.3|1956.9|1956.6|111
1608147610000|2020-12-16 19:40:10|1956.7|1956.4|1956.5|1956.2|1957|1956.7|1956.2|1955.9|113
1608147620000|2020-12-16 19:40:20|1956.4|1956.1|1955|1954.7|1956.4|1956.1|1955|1954.7|250
1608147630000|2020-12-16 19:40:30|1955.1|1954.8|1954.8|1954.5|1955.3|1955|1954.8|1954.5|81
1608147640000|2020-12-16 19:40:40|1954.7|1954.4|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|65
1608147650000|2020-12-16 19:40:50|1954.6|1954.3|1953.9|1953.6|1954.6|1954.3|1953.8|1953.5|83
1608147660000|2020-12-16 19:41:00|1953.7|1953.4|1954.8|1954.5|1954.8|1954.5|1953.7|1953.4|85
1608147670000|2020-12-16 19:41:10|1954.9|1954.6|1955.5|1955.2|1955.6|1955.3|1954.9|1954.6|44
1608147680000|2020-12-16 19:41:20|1955.6|1955.3|1955.9|1955.6|1956.1|1955.8|1955.5|1955.2|49
1608147690000|2020-12-16 19:41:30|1955.8|1955.5|1955.9|1955.6|1956.1|1955.8|1955.8|1955.5|38
1608147700000|2020-12-16 19:41:40|1956|1955.7|1955.5|1955.2|1956.1|1955.8|1955.5|1955.2|23
1608147710000|2020-12-16 19:41:50|1955.4|1955.1|1955.7|1955.4|1955.7|1955.4|1955.2|1954.9|28
1608147720000|2020-12-16 19:42:00|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|13
1608147730000|2020-12-16 19:42:10|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|18
1608147740000|2020-12-16 19:42:20|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|10
1608147750000|2020-12-16 19:42:30|1955.4|1955.1|1955.6|1955.3|1955.7|1955.4|1955.3|1955|44
1608147760000|2020-12-16 19:42:40|1955.5|1955.2|1955.9|1955.6|1955.9|1955.6|1955.5|1955.2|189
1608147770000|2020-12-16 19:42:50|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.7|1955.4|52
1608147780000|2020-12-16 19:43:00|1955.6|1955.3|1955.1|1954.8|1955.6|1955.3|1955.1|1954.8|45
1608147790000|2020-12-16 19:43:10|1955|1954.7|1955.4|1955.1|1955.4|1955.1|1955|1954.7|29
1608147800000|2020-12-16 19:43:20|1955.3|1955|1956|1955.7|1956|1955.7|1955.3|1955|33
1608147810000|2020-12-16 19:43:30|1956.1|1955.8|1956.5|1956.2|1956.6|1956.3|1956|1955.7|42
1608147820000|2020-12-16 19:43:40|1956.1|1955.8|1956|1955.7|1956.2|1955.9|1956|1955.7|63
1608147830000|2020-12-16 19:43:50|1956.1|1955.8|1956.3|1956|1956.4|1956.1|1956|1955.7|43
1608147840000|2020-12-16 19:44:00|1956.4|1956.1|1956.2|1955.9|1956.4|1956.1|1956.1|1955.8|61
1608147850000|2020-12-16 19:44:10|1956.1|1955.8|1955.6|1955.3|1956.2|1955.9|1955.4|1955.1|51
1608147860000|2020-12-16 19:44:20|1955.4|1955.1|1955.6|1955.3|1955.7|1955.4|1955.4|1955.1|98
1608147870000|2020-12-16 19:44:30|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|44
1608147880000|2020-12-16 19:44:40|1955.5|1955.2|1955.6|1955.3|1955.8|1955.5|1955.5|1955.2|25
1608147890000|2020-12-16 19:44:50|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|36
1608147900000|2020-12-16 19:45:00|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.3|1955|78
1608147910000|2020-12-16 19:45:10|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.5|1955.2|19
1608147920000|2020-12-16 19:45:20|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.7|1955.4|19
1608147930000|2020-12-16 19:45:30|||||||||19
1608147940000|2020-12-16 19:45:40|1955.9|1955.6|1956.5|1956.2|1956.5|1956.2|1955.9|1955.6|35
1608147950000|2020-12-16 19:45:50|1956.4|1956.1|1955.9|1955.6|1956.4|1956.1|1955.9|1955.6|43
1608147960000|2020-12-16 19:46:00|1956|1955.7|1956.8|1956.5|1956.9|1956.6|1956|1955.7|90
1608147970000|2020-12-16 19:46:10|1956.6|1956.3|1956.9|1956.6|1957|1956.7|1956.6|1956.3|224
1608147980000|2020-12-16 19:46:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|20
1608147990000|2020-12-16 19:46:30|1956.9|1956.6|1956.9|1956.6|1957.1|1956.8|1956.6|1956.3|61
1608148000000|2020-12-16 19:46:40|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1956.7|1956.4|82
1608148010000|2020-12-16 19:46:50|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.4|1957.1|141
1608148020000|2020-12-16 19:47:00|1957.8|1957.5|1957.2|1956.9|1958|1957.7|1957.1|1956.8|55
1608148030000|2020-12-16 19:47:10|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.6|1956.3|51
1608148040000|2020-12-16 19:47:20|1956.8|1956.5|1957.2|1956.9|1957.3|1957|1956.8|1956.5|19
1608148050000|2020-12-16 19:47:30|1957.3|1957|1957.4|1957.1|1957.5|1957.2|1957.2|1956.9|10
1608148060000|2020-12-16 19:47:40|1957.5|1957.2|1957.2|1956.9|1957.5|1957.2|1957.2|1956.9|13
1608148070000|2020-12-16 19:47:50|1957.4|1957.1|1957.2|1956.9|1957.5|1957.2|1957.2|1956.9|48
1608148080000|2020-12-16 19:48:00|1957.3|1957|1956.4|1956.1|1957.3|1957|1956.2|1955.9|62
1608148090000|2020-12-16 19:48:10|1956.3|1956|1956.9|1956.6|1956.9|1956.6|1956.3|1956|37
1608148100000|2020-12-16 19:48:20|1957|1956.7|1957.6|1957.3|1957.6|1957.3|1957|1956.7|50
1608148110000|2020-12-16 19:48:30|1957.7|1957.4|1958.1|1957.8|1958.1|1957.8|1957.7|1957.4|110
1608148120000|2020-12-16 19:48:40|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|22
1608148130000|2020-12-16 19:48:50|1958.2|1957.9|1957.9|1957.6|1958.2|1957.9|1957.8|1957.5|24
1608148140000|2020-12-16 19:49:00|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.4|1957.1|33
1608148150000|2020-12-16 19:49:10|1957.7|1957.4|1958.2|1957.9|1958.2|1957.9|1957.7|1957.4|24
1608148160000|2020-12-16 19:49:20|1958|1957.7|1958.1|1957.8|1958.2|1957.9|1957.8|1957.5|48
1608148170000|2020-12-16 19:49:30|1958.2|1957.9|1958.5|1958.2|1958.5|1958.2|1958.2|1957.9|89
1608148180000|2020-12-16 19:49:40|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.2|1957.9|40
1608148190000|2020-12-16 19:49:50|1958.3|1958|1958.7|1958.4|1958.7|1958.4|1958.2|1957.9|21
1608148200000|2020-12-16 19:50:00|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|84
1608148210000|2020-12-16 19:50:10|1958.6|1958.3|1958.3|1958|1958.6|1958.3|1958.3|1958|66
1608148220000|2020-12-16 19:50:20|1958.1|1957.8|1958|1957.7|1958.3|1958|1957.8|1957.5|31
1608148230000|2020-12-16 19:50:30|1958.1|1957.8|1958.6|1958.3|1958.6|1958.3|1958|1957.7|28
1608148240000|2020-12-16 19:50:40|1958.4|1958.1|1958.5|1958.2|1958.6|1958.3|1958.4|1958.1|24
1608148250000|2020-12-16 19:50:50|1958.8|1958.5|1958.5|1958.2|1958.8|1958.5|1958.5|1958.2|20
1608148260000|2020-12-16 19:51:00|1958.3|1958|1957.8|1957.5|1958.3|1958|1957.8|1957.5|25
1608148270000|2020-12-16 19:51:10|1957.7|1957.4|1957.3|1957|1957.8|1957.5|1957.3|1957|53
1608148280000|2020-12-16 19:51:20|1957.4|1957.1|1958.2|1957.9|1958.2|1957.9|1957.4|1957.1|17
1608148290000|2020-12-16 19:51:30|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.8|1957.5|8
1608148300000|2020-12-16 19:51:40|1958.1|1957.8|1958.6|1958.3|1958.6|1958.3|1958.1|1957.8|20
1608148310000|2020-12-16 19:51:50|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.4|1958.1|26
1608148320000|2020-12-16 19:52:00|1958.5|1958.2|1957.9|1957.6|1958.5|1958.2|1957.9|1957.6|20
1608148330000|2020-12-16 19:52:10|1957.7|1957.4|1957.4|1957.1|1957.9|1957.6|1957.3|1957|35
1608148340000|2020-12-16 19:52:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.3|1957|42
1608148350000|2020-12-16 19:52:30|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.5|1957.2|59
1608148360000|2020-12-16 19:52:40|1957.7|1957.4|1958|1957.7|1958.1|1957.8|1957.7|1957.4|14
1608148370000|2020-12-16 19:52:50|1957.9|1957.6|1958.7|1958.4|1958.7|1958.4|1957.9|1957.6|50
1608148380000|2020-12-16 19:53:00|1958.6|1958.3|1958.4|1958.1|1958.7|1958.4|1958.4|1958.1|51
1608148390000|2020-12-16 19:53:10|1958.5|1958.2|1958.3|1958|1958.5|1958.2|1958.2|1957.9|22
1608148400000|2020-12-16 19:53:20|1957.9|1957.6|1958|1957.7|1958.2|1957.9|1957.8|1957.5|22
1608148410000|2020-12-16 19:53:30|1958.2|1957.9|1958|1957.7|1958.3|1958|1957.9|1957.6|21
1608148420000|2020-12-16 19:53:40|1957.9|1957.6|1957.9|1957.6|1958.3|1958|1957.7|1957.4|177
1608148430000|2020-12-16 19:53:50|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.6|1957.3|214
1608148440000|2020-12-16 19:54:00|1958|1957.7|1957.6|1957.3|1958|1957.7|1957.5|1957.2|52
1608148450000|2020-12-16 19:54:10|1957.4|1957.1|1957.4|1957.1|1957.6|1957.3|1957.2|1956.9|38
1608148460000|2020-12-16 19:54:20|1957.5|1957.2|1956.9|1956.6|1957.5|1957.2|1956.9|1956.6|184
1608148470000|2020-12-16 19:54:30|1957|1956.7|1956.5|1956.2|1957|1956.7|1956.4|1956.1|143
1608148480000|2020-12-16 19:54:40|1956.3|1956|1956.7|1956.4|1956.8|1956.5|1956.3|1956|248
1608148490000|2020-12-16 19:54:50|1956.8|1956.5|1956.9|1956.6|1957.2|1956.9|1956.8|1956.5|36
1608148500000|2020-12-16 19:55:00|1956.8|1956.5|1956.8|1956.5|1957.2|1956.9|1956.8|1956.5|77
1608148510000|2020-12-16 19:55:10|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956|1955.7|63
1608148520000|2020-12-16 19:55:20|1956.5|1956.2|1955.8|1955.5|1956.6|1956.3|1955.7|1955.4|48
1608148530000|2020-12-16 19:55:30|1955.7|1955.4|1956.3|1956|1956.3|1956|1955.7|1955.4|30
1608148540000|2020-12-16 19:55:40|1956|1955.7|1956.4|1956.1|1956.4|1956.1|1955.9|1955.6|34
1608148550000|2020-12-16 19:55:50|1956.3|1956|1956|1955.7|1956.3|1956|1956|1955.7|18
1608148560000|2020-12-16 19:56:00|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956|1955.7|95
1608148570000|2020-12-16 19:56:10|1956|1955.7|1956.2|1955.9|1956.2|1955.9|1955.9|1955.6|27
1608148580000|2020-12-16 19:56:20|1956.3|1956|1956.8|1956.5|1956.9|1956.6|1956.3|1956|30
1608148590000|2020-12-16 19:56:30|1956.7|1956.4|1956.9|1956.6|1957|1956.7|1956.7|1956.4|36
1608148600000|2020-12-16 19:56:40|1957|1956.7|1956.3|1956|1957|1956.7|1956.2|1955.9|32
1608148610000|2020-12-16 19:56:50|1956.1|1955.8|1956.2|1955.9|1956.4|1956.1|1956.1|1955.8|10
1608148620000|2020-12-16 19:57:00|1956.3|1956|1956.3|1956|1956.8|1956.5|1956.2|1955.9|15
1608148630000|2020-12-16 19:57:10|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|18
1608148640000|2020-12-16 19:57:20|1956.7|1956.4|1957.9|1957.6|1957.9|1957.6|1956.6|1956.3|523
1608148650000|2020-12-16 19:57:30|1958|1957.7|1957.4|1957.1|1958|1957.7|1957.3|1957|108
1608148660000|2020-12-16 19:57:40|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|27
1608148670000|2020-12-16 19:57:50|1957.8|1957.5|1958.1|1957.8|1958.2|1957.9|1957.8|1957.5|61
1608148680000|2020-12-16 19:58:00|1958.2|1957.9|1958.3|1958|1958.4|1958.1|1958.1|1957.8|60
1608148690000|2020-12-16 19:58:10|1958.4|1958.1|1958.1|1957.8|1958.4|1958.1|1958|1957.7|31
1608148700000|2020-12-16 19:58:20|1957.9|1957.6|1958.4|1958.1|1958.6|1958.3|1957.9|1957.6|65
1608148710000|2020-12-16 19:58:30|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.4|1958.1|40
1608148720000|2020-12-16 19:58:40|1958.5|1958.2|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|43
1608148730000|2020-12-16 19:58:50|1958.3|1958|1958.3|1958|1958.4|1958.1|1958.3|1958|21
1608148740000|2020-12-16 19:59:00|1958.4|1958.1|1958.7|1958.4|1958.8|1958.5|1958.3|1958|24
1608148750000|2020-12-16 19:59:10|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|16
1608148760000|2020-12-16 19:59:20|1958.5|1958.2|1958.9|1958.6|1958.9|1958.6|1958.4|1958.1|45
1608148770000|2020-12-16 19:59:30|1958.7|1958.4|1958.3|1958|1958.7|1958.4|1958.3|1958|33
1608148780000|2020-12-16 19:59:40|1958.5|1958.2|1958.8|1958.5|1958.8|1958.5|1958.4|1958.1|41
1608148790000|2020-12-16 19:59:50|1958.9|1958.6|1958.5|1958.2|1958.9|1958.6|1958.4|1958.1|28
1608148800000|2020-12-16 20:00:00|1958.4|1958.1|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|36
1608148810000|2020-12-16 20:00:10|1958.2|1957.9|1957.7|1957.4|1958.3|1958|1957.6|1957.3|142
1608148820000|2020-12-16 20:00:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|28
1608148830000|2020-12-16 20:00:30|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.7|1957.4|16
1608148840000|2020-12-16 20:00:40|1957.7|1957.4|1957.2|1956.9|1957.7|1957.4|1957.2|1956.9|145
1608148850000|2020-12-16 20:00:50|1957.1|1956.8|1956.8|1956.5|1957.1|1956.8|1956.8|1956.5|34
1608148860000|2020-12-16 20:01:00|1956.9|1956.6|1956.3|1956|1956.9|1956.6|1956.2|1955.9|240
1608148870000|2020-12-16 20:01:10|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1955.7|1955.4|228
1608148880000|2020-12-16 20:01:20|1955.9|1955.6|1955.5|1955.2|1956|1955.7|1955.5|1955.2|63
1608148890000|2020-12-16 20:01:30|1955.6|1955.3|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|34
1608148900000|2020-12-16 20:01:40|1955.7|1955.4|1955.5|1955.2|1955.8|1955.5|1955.4|1955.1|38
1608148910000|2020-12-16 20:01:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|45
1608148920000|2020-12-16 20:02:00|1955.3|1955|1955.5|1955.2|1955.8|1955.5|1955.3|1955|64
1608148930000|2020-12-16 20:02:10|1955.4|1955.1|1956.2|1955.9|1956.2|1955.9|1955.3|1955|191
1608148940000|2020-12-16 20:02:20|1956.3|1956|1956.2|1955.9|1956.3|1956|1955.7|1955.4|35
1608148950000|2020-12-16 20:02:30|1956.4|1956.1|1956.3|1956|1956.6|1956.3|1956.2|1955.9|28
1608148960000|2020-12-16 20:02:40|1956.6|1956.3|1956.2|1955.9|1956.7|1956.4|1956.2|1955.9|19
1608148970000|2020-12-16 20:02:50|1956|1955.7|1955.8|1955.5|1956.1|1955.8|1955.7|1955.4|18
1608148980000|2020-12-16 20:03:00|1955.9|1955.6|1956.4|1956.1|1956.4|1956.1|1955.9|1955.6|25
1608148990000|2020-12-16 20:03:10|1956.6|1956.3|1956.8|1956.5|1957|1956.7|1956.6|1956.3|19
1608149000000|2020-12-16 20:03:20|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.8|1956.5|11
1608149010000|2020-12-16 20:03:30|1956.6|1956.3|1956.7|1956.4|1956.8|1956.5|1956.6|1956.3|17
1608149020000|2020-12-16 20:03:40|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.5|1956.2|34
1608149030000|2020-12-16 20:03:50|1956.6|1956.3|1956.5|1956.2|1956.7|1956.4|1956.5|1956.2|41
1608149040000|2020-12-16 20:04:00|1956.4|1956.1|1956.1|1955.8|1956.4|1956.1|1955.8|1955.5|42
1608149050000|2020-12-16 20:04:10|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|6
1608149060000|2020-12-16 20:04:20|1956.3|1956|1955.8|1955.5|1956.3|1956|1955.8|1955.5|23
1608149070000|2020-12-16 20:04:30|1955.9|1955.6|1955.9|1955.6|1956.1|1955.8|1955.8|1955.5|15
1608149080000|2020-12-16 20:04:40|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|8
1608149090000|2020-12-16 20:04:50|1956.2|1955.9|1955.4|1955.1|1956.2|1955.9|1955.4|1955.1|24
1608149100000|2020-12-16 20:05:00|1955.6|1955.3|1955.6|1955.3|1955.8|1955.5|1955.5|1955.2|29
1608149110000|2020-12-16 20:05:10|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|33
1608149120000|2020-12-16 20:05:20|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.3|1955|129
1608149130000|2020-12-16 20:05:30|1955.7|1955.4|1956.4|1956.1|1956.5|1956.2|1955.7|1955.4|28
1608149140000|2020-12-16 20:05:40|1956.6|1956.3|1956.2|1955.9|1956.6|1956.3|1956.2|1955.9|45
1608149150000|2020-12-16 20:05:50|1956.5|1956.2|1955.7|1955.4|1956.5|1956.2|1955.7|1955.4|24
1608149160000|2020-12-16 20:06:00|1955.9|1955.6|1955.7|1955.4|1956|1955.7|1955.7|1955.4|24
1608149170000|2020-12-16 20:06:10|1955.6|1955.3|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|48
1608149180000|2020-12-16 20:06:20|1955.6|1955.3|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|45
1608149190000|2020-12-16 20:06:30|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.6|1955.3|20
1608149200000|2020-12-16 20:06:40|1955.6|1955.3|1955.3|1955|1955.6|1955.3|1955.2|1954.9|22
1608149210000|2020-12-16 20:06:50|1955.4|1955.1|1955.7|1955.4|1955.7|1955.4|1955.3|1955|14
1608149220000|2020-12-16 20:07:00|1955.6|1955.3|1955.8|1955.5|1955.9|1955.6|1955.6|1955.3|39
1608149230000|2020-12-16 20:07:10|1955.7|1955.4|1955.2|1954.9|1955.7|1955.4|1955.2|1954.9|22
1608149240000|2020-12-16 20:07:20|1955.3|1955|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|17
1608149250000|2020-12-16 20:07:30|1955.3|1955|1954.9|1954.6|1955.3|1955|1954.8|1954.5|61
1608149260000|2020-12-16 20:07:40|1954.8|1954.5|1955|1954.7|1955|1954.7|1954.8|1954.5|31
1608149270000|2020-12-16 20:07:50|1955.1|1954.8|1954.5|1954.2|1955.1|1954.8|1954.5|1954.2|53
1608149280000|2020-12-16 20:08:00|1954.4|1954.1|1954.2|1953.9|1954.6|1954.3|1954|1953.7|152
1608149290000|2020-12-16 20:08:10|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954|1953.7|96
1608149300000|2020-12-16 20:08:20|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|51
1608149310000|2020-12-16 20:08:30|1954.3|1954|1954|1953.7|1954.5|1954.2|1954|1953.7|25
1608149320000|2020-12-16 20:08:40|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.6|1954.3|24
1608149330000|2020-12-16 20:08:50|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|35
1608149340000|2020-12-16 20:09:00|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|35
1608149350000|2020-12-16 20:09:10|1955.5|1955.2|1954.5|1954.2|1955.5|1955.2|1954.5|1954.2|111
1608149360000|2020-12-16 20:09:20|1954.4|1954.1|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|67
1608149370000|2020-12-16 20:09:30|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|63
1608149380000|2020-12-16 20:09:40|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|48
1608149390000|2020-12-16 20:09:50|1955|1954.7|1954.5|1954.2|1955|1954.7|1954.4|1954.1|189
1608149400000|2020-12-16 20:10:00|1954.6|1954.3|1955|1954.7|1955.2|1954.9|1954.6|1954.3|42
1608149410000|2020-12-16 20:10:10|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|10
1608149420000|2020-12-16 20:10:20|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.4|1954.1|37
1608149430000|2020-12-16 20:10:30|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|49
1608149440000|2020-12-16 20:10:40|1954.5|1954.2|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|30
1608149450000|2020-12-16 20:10:50|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|135
1608149460000|2020-12-16 20:11:00|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|14
1608149470000|2020-12-16 20:11:10|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.7|1954.4|46
1608149480000|2020-12-16 20:11:20|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|26
1608149490000|2020-12-16 20:11:30|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|15
1608149500000|2020-12-16 20:11:40|1955.1|1954.8|1955.3|1955|1955.3|1955|1955|1954.7|179
1608149510000|2020-12-16 20:11:50|1955.4|1955.1|1955.8|1955.5|1955.8|1955.5|1955.4|1955.1|16
1608149520000|2020-12-16 20:12:00|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.9|1955.6|9
1608149530000|2020-12-16 20:12:10|1955.9|1955.6|1956|1955.7|1956.1|1955.8|1955.8|1955.5|53
1608149540000|2020-12-16 20:12:20|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1955.9|1955.6|88
1608149550000|2020-12-16 20:12:30|1956.1|1955.8|1956.2|1955.9|1956.4|1956.1|1956.1|1955.8|41
1608149560000|2020-12-16 20:12:40|1956.4|1956.1|1956.2|1955.9|1956.4|1956.1|1956.2|1955.9|7
1608149570000|2020-12-16 20:12:50|1956.4|1956.1|1956.2|1955.9|1956.5|1956.2|1956.1|1955.8|19
1608149580000|2020-12-16 20:13:00|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|9
1608149590000|2020-12-16 20:13:10|1956.4|1956.1|1956.3|1956|1956.6|1956.3|1956.3|1956|15
1608149600000|2020-12-16 20:13:20|1956.4|1956.1|1956.8|1956.5|1956.8|1956.5|1956.4|1956.1|23
1608149610000|2020-12-16 20:13:30|1956.7|1956.4|1956.7|1956.4|1956.9|1956.6|1956.6|1956.3|20
1608149620000|2020-12-16 20:13:40|1956.6|1956.3|1956.8|1956.5|1956.9|1956.6|1956.6|1956.3|12
1608149630000|2020-12-16 20:13:50|1956.9|1956.6|1956.7|1956.4|1956.9|1956.6|1956.5|1956.2|10
1608149640000|2020-12-16 20:14:00|1956.6|1956.3|1956.2|1955.9|1956.6|1956.3|1956.2|1955.9|19
1608149650000|2020-12-16 20:14:10|1956.1|1955.8|1956|1955.7|1956.2|1955.9|1955.8|1955.5|20
1608149660000|2020-12-16 20:14:20|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.9|1955.6|5
1608149670000|2020-12-16 20:14:30|1956.1|1955.8|1956.3|1956|1956.4|1956.1|1956.1|1955.8|36
1608149680000|2020-12-16 20:14:40|1956.6|1956.3|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|117
1608149690000|2020-12-16 20:14:50|1956.7|1956.4|1957.1|1956.8|1957.2|1956.9|1956.7|1956.4|19
1608149700000|2020-12-16 20:15:00|1957.2|1956.9|1957.5|1957.2|1957.6|1957.3|1957.1|1956.8|56
1608149710000|2020-12-16 20:15:10|1957.3|1957|1957.3|1957|1957.4|1957.1|1957.3|1957|14
1608149720000|2020-12-16 20:15:20|1957.4|1957.1|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|25
1608149730000|2020-12-16 20:15:30|1957.6|1957.3|1957.9|1957.6|1957.9|1957.6|1957.6|1957.3|31
1608149740000|2020-12-16 20:15:40|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.5|1957.2|24
1608149750000|2020-12-16 20:15:50|1957.7|1957.4|1957.7|1957.4|1957.8|1957.5|1957.6|1957.3|28
1608149760000|2020-12-16 20:16:00|1957.9|1957.6|1957.9|1957.6|1958.2|1957.9|1957.9|1957.6|23
1608149770000|2020-12-16 20:16:10|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.6|1957.3|15
1608149780000|2020-12-16 20:16:20|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|12
1608149790000|2020-12-16 20:16:30|1957.9|1957.6|1957.9|1957.6|1958.1|1957.8|1957.9|1957.6|70
1608149800000|2020-12-16 20:16:40|1958|1957.7|1958|1957.7|1958|1957.7|1957.8|1957.5|14
1608149810000|2020-12-16 20:16:50|1957.9|1957.6|1957.9|1957.6|1958|1957.7|1957.9|1957.6|6
1608149820000|2020-12-16 20:17:00|1958|1957.7|1957.7|1957.4|1958|1957.7|1957.2|1956.9|39
1608149830000|2020-12-16 20:17:10|1957.8|1957.5|1957.8|1957.5|1958|1957.7|1957.8|1957.5|30
1608149840000|2020-12-16 20:17:20|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.7|1957.4|9
1608149850000|2020-12-16 20:17:30|1958.1|1957.8|1958.4|1958.1|1958.5|1958.2|1958.1|1957.8|38
1608149860000|2020-12-16 20:17:40|1958.5|1958.2|1958.1|1957.8|1958.5|1958.2|1958|1957.7|50
1608149870000|2020-12-16 20:17:50|1957.9|1957.6|1958.3|1958|1958.3|1958|1957.9|1957.6|15
1608149880000|2020-12-16 20:18:00|1958.2|1957.9|1958.5|1958.2|1958.5|1958.2|1958.2|1957.9|25
1608149890000|2020-12-16 20:18:10|1958.6|1958.3|1959.1|1958.8|1959.3|1959|1958.6|1958.3|97
1608149900000|2020-12-16 20:18:20|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|43
1608149910000|2020-12-16 20:18:30|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|29
1608149920000|2020-12-16 20:18:40|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.8|1958.5|34
1608149930000|2020-12-16 20:18:50|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1959.1|1958.8|27
1608149940000|2020-12-16 20:19:00|1959.7|1959.4|1959.8|1959.5|1959.8|1959.5|1959.5|1959.2|63
1608149950000|2020-12-16 20:19:10|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|24
1608149960000|2020-12-16 20:19:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|30
1608149970000|2020-12-16 20:19:30|1959.4|1959.1|1959.8|1959.5|1959.8|1959.5|1959.4|1959.1|17
1608149980000|2020-12-16 20:19:40|1959.6|1959.3|1959.9|1959.6|1960|1959.7|1959.6|1959.3|80
1608149990000|2020-12-16 20:19:50|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.7|1959.4|51
1608150000000|2020-12-16 20:20:00|1959.7|1959.4|1960.1|1959.8|1960.1|1959.8|1959.5|1959.2|49
1608150010000|2020-12-16 20:20:10|1959.9|1959.6|1959.7|1959.4|1960|1959.7|1959.7|1959.4|43
1608150020000|2020-12-16 20:20:20|1959.8|1959.5|1960.3|1960|1960.3|1960|1959.8|1959.5|33
1608150030000|2020-12-16 20:20:30|1960.4|1960.1|1960.7|1960.4|1960.7|1960.4|1960.3|1960|277
1608150040000|2020-12-16 20:20:40|1960.9|1960.6|1961.7|1961.4|1961.9|1961.6|1960.9|1960.6|1176
1608150050000|2020-12-16 20:20:50|1961.9|1961.6|1961.8|1961.5|1962|1961.7|1961.7|1961.4|196
1608150060000|2020-12-16 20:21:00|1961.9|1961.6|1961.3|1961|1961.9|1961.6|1961.1|1960.8|310
1608150070000|2020-12-16 20:21:10|1961.4|1961.1|1960.2|1959.9|1961.4|1961.1|1960|1959.7|312
1608150080000|2020-12-16 20:21:20|1960.3|1960|1959.9|1959.6|1960.3|1960|1959.8|1959.5|37
1608150090000|2020-12-16 20:21:30|1960|1959.7|1960.2|1959.9|1960.2|1959.9|1959.8|1959.5|30
1608150100000|2020-12-16 20:21:40|1960.1|1959.8|1960.8|1960.5|1961|1960.7|1960.1|1959.8|101
1608150110000|2020-12-16 20:21:50|1960.7|1960.4|1960.8|1960.5|1960.9|1960.6|1960.5|1960.2|92
1608150120000|2020-12-16 20:22:00|1960.6|1960.3|1960.8|1960.5|1960.9|1960.6|1960.3|1960|41
1608150130000|2020-12-16 20:22:10|1960.9|1960.6|1961.3|1961|1961.3|1961|1960.8|1960.5|54
1608150140000|2020-12-16 20:22:20|1961.4|1961.1|1961.9|1961.6|1961.9|1961.6|1961.4|1961.1|70
1608150150000|2020-12-16 20:22:30|1961.8|1961.5|1961.6|1961.3|1962.1|1961.8|1961.5|1961.2|32
1608150160000|2020-12-16 20:22:40|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.8|1961.5|22
1608150170000|2020-12-16 20:22:50|1961.9|1961.6|1961.9|1961.6|1962|1961.7|1961.7|1961.4|25
1608150180000|2020-12-16 20:23:00|1961.8|1961.5|1961.1|1960.8|1961.8|1961.5|1961|1960.7|42
1608150190000|2020-12-16 20:23:10|1961.2|1960.9|1961.8|1961.5|1961.8|1961.5|1961.1|1960.8|40
1608150200000|2020-12-16 20:23:20|1961.6|1961.3|1961|1960.7|1961.6|1961.3|1961|1960.7|69
1608150210000|2020-12-16 20:23:30|1960.9|1960.6|1961|1960.7|1961.2|1960.9|1960.9|1960.6|25
1608150220000|2020-12-16 20:23:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|18
1608150230000|2020-12-16 20:23:50|1960.9|1960.6|1960.9|1960.6|1961.4|1961.1|1960.9|1960.6|36
1608150240000|2020-12-16 20:24:00|1961|1960.7|1961.2|1960.9|1961.3|1961|1961|1960.7|17
1608150250000|2020-12-16 20:24:10|1961.1|1960.8|1961.2|1960.9|1961.3|1961|1961.1|1960.8|21
1608150260000|2020-12-16 20:24:20|1961.3|1961|1961.3|1961|1961.3|1961|1961.2|1960.9|8
1608150270000|2020-12-16 20:24:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|23
1608150280000|2020-12-16 20:24:40|1961.3|1961|1961.7|1961.4|1961.7|1961.4|1961|1960.7|103
1608150290000|2020-12-16 20:24:50|1961.6|1961.3|1961.8|1961.5|1961.9|1961.6|1961.6|1961.3|55
1608150300000|2020-12-16 20:25:00|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1961.3|1961|61
1608150310000|2020-12-16 20:25:10|1962|1961.7|1962.2|1961.9|1962.2|1961.9|1961.7|1961.4|24
1608150320000|2020-12-16 20:25:20|1962.3|1962|1962.4|1962.1|1962.6|1962.3|1962.1|1961.8|43
1608150330000|2020-12-16 20:25:30|1962.5|1962.2|1962.7|1962.4|1963|1962.7|1962.5|1962.2|181
1608150340000|2020-12-16 20:25:40|1962.6|1962.3|1962.8|1962.5|1962.9|1962.6|1962.6|1962.3|25
1608150350000|2020-12-16 20:25:50|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|29
1608150360000|2020-12-16 20:26:00|1962.8|1962.5|1961.8|1961.5|1962.8|1962.5|1961.7|1961.4|56
1608150370000|2020-12-16 20:26:10|1961.7|1961.4|1961.8|1961.5|1961.9|1961.6|1961.6|1961.3|95
1608150380000|2020-12-16 20:26:20|1961.6|1961.3|1961.4|1961.1|1961.6|1961.3|1961.4|1961.1|49
1608150390000|2020-12-16 20:26:30|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|13
1608150400000|2020-12-16 20:26:40|1961.9|1961.6|1961.8|1961.5|1962|1961.7|1961.7|1961.4|31
1608150410000|2020-12-16 20:26:50|1961.9|1961.6|1961.6|1961.3|1961.9|1961.6|1961.5|1961.2|244
1608150420000|2020-12-16 20:27:00|1961.5|1961.2|1960.7|1960.4|1961.5|1961.2|1960.7|1960.4|301
1608150430000|2020-12-16 20:27:10|1960.6|1960.3|1960.4|1960.1|1960.6|1960.3|1960.3|1960|26
1608150440000|2020-12-16 20:27:20|1960.5|1960.2|1961|1960.7|1961|1960.7|1960.5|1960.2|23
1608150450000|2020-12-16 20:27:30|1960.9|1960.6|1960.3|1960|1961|1960.7|1960.2|1959.9|27
1608150460000|2020-12-16 20:27:40|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|10
1608150470000|2020-12-16 20:27:50|1960.6|1960.3|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|6
1608150480000|2020-12-16 20:28:00|1960.5|1960.2|1960.6|1960.3|1960.8|1960.5|1960.5|1960.2|20
1608150490000|2020-12-16 20:28:10|1960.5|1960.2|1959.9|1959.6|1960.5|1960.2|1959.9|1959.6|29
1608150500000|2020-12-16 20:28:20|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.5|1959.2|38
1608150510000|2020-12-16 20:28:30|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|12
1608150520000|2020-12-16 20:28:40|1959.3|1959|1959.3|1959|1959.5|1959.2|1959.3|1959|21
1608150530000|2020-12-16 20:28:50|1959.2|1958.9|1959.5|1959.2|1959.7|1959.4|1959.1|1958.8|114
1608150540000|2020-12-16 20:29:00|1959.7|1959.4|1959.7|1959.4|1959.8|1959.5|1959.6|1959.3|16
1608150550000|2020-12-16 20:29:10|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|27
1608150560000|2020-12-16 20:29:20|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.2|1958.9|13
1608150570000|2020-12-16 20:29:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|7
1608150580000|2020-12-16 20:29:40|1959.3|1959|1959.4|1959.1|1959.5|1959.2|1959.2|1958.9|29
1608150590000|2020-12-16 20:29:50|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|15
1608150600000|2020-12-16 20:30:00|1959.1|1958.8|1959.2|1958.9|1959.4|1959.1|1959.1|1958.8|20
1608150610000|2020-12-16 20:30:10|1959.1|1958.8|1959.2|1958.9|1959.3|1959|1959.1|1958.8|21
1608150620000|2020-12-16 20:30:20|1959.3|1959|1960.1|1959.8|1960.1|1959.8|1959.3|1959|37
1608150630000|2020-12-16 20:30:30|1960|1959.7|1960.2|1959.9|1960.2|1959.9|1960|1959.7|29
1608150640000|2020-12-16 20:30:40|1960.3|1960|1960.4|1960.1|1960.5|1960.2|1960.3|1960|17
1608150650000|2020-12-16 20:30:50|1960.5|1960.2|1960.4|1960.1|1960.8|1960.5|1960.4|1960.1|21
1608150660000|2020-12-16 20:31:00|1960.3|1960|1960.8|1960.5|1960.8|1960.5|1960.2|1959.9|31
1608150670000|2020-12-16 20:31:10|1961|1960.7|1961.1|1960.8|1961.3|1961|1960.9|1960.6|31
1608150680000|2020-12-16 20:31:20|1961|1960.7|1961.2|1960.9|1961.6|1961.3|1961|1960.7|216
1608150690000|2020-12-16 20:31:30|1961.3|1961|1962.1|1961.8|1962.1|1961.8|1961.2|1960.9|135
1608150700000|2020-12-16 20:31:40|1962.2|1961.9|1962.1|1961.8|1962.3|1962|1962.1|1961.8|50
1608150710000|2020-12-16 20:31:50|1962|1961.7|1961.5|1961.2|1962|1961.7|1961.4|1961.1|60
1608150720000|2020-12-16 20:32:00|1961.7|1961.4|1961.3|1961|1961.8|1961.5|1961|1960.7|301
1608150730000|2020-12-16 20:32:10|1961|1960.7|1961.2|1960.9|1961.5|1961.2|1961|1960.7|85
1608150740000|2020-12-16 20:32:20|1961.4|1961.1|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|53
1608150750000|2020-12-16 20:32:30|1961.3|1961|1961.8|1961.5|1961.9|1961.6|1961.3|1961|34
1608150760000|2020-12-16 20:32:40|1961.7|1961.4|1962.1|1961.8|1962.1|1961.8|1961.7|1961.4|42
1608150770000|2020-12-16 20:32:50|1962|1961.7|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|62
1608150780000|2020-12-16 20:33:00|1961.5|1961.2|1961.3|1961|1961.6|1961.3|1961.1|1960.8|59
1608150790000|2020-12-16 20:33:10|1961.5|1961.2|1961.1|1960.8|1961.7|1961.4|1961.1|1960.8|78
1608150800000|2020-12-16 20:33:20|1961|1960.7|1961|1960.7|1961.2|1960.9|1960.9|1960.6|44
1608150810000|2020-12-16 20:33:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|15
1608150820000|2020-12-16 20:33:40|1961|1960.7|1960.7|1960.4|1961.1|1960.8|1960.6|1960.3|99
1608150830000|2020-12-16 20:33:50|1960.8|1960.5|1960.8|1960.5|1960.9|1960.6|1960.3|1960|31
1608150840000|2020-12-16 20:34:00|1960.7|1960.4|1960.9|1960.6|1961|1960.7|1960.7|1960.4|22
1608150850000|2020-12-16 20:34:10|1961|1960.7|1961|1960.7|1961.3|1961|1960.9|1960.6|39
1608150860000|2020-12-16 20:34:20|1961.1|1960.8|1960.7|1960.4|1961.2|1960.9|1960.7|1960.4|33
1608150870000|2020-12-16 20:34:30|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.2|1959.9|37
1608150880000|2020-12-16 20:34:40|1960.2|1959.9|1960.7|1960.4|1960.7|1960.4|1960.1|1959.8|29
1608150890000|2020-12-16 20:34:50|1960.6|1960.3|1961|1960.7|1961|1960.7|1960.6|1960.3|23
1608150900000|2020-12-16 20:35:00|1961.2|1960.9|1960.9|1960.6|1961.3|1961|1960.8|1960.5|340
1608150910000|2020-12-16 20:35:10|1960.8|1960.5|1960.7|1960.4|1961.1|1960.8|1960.5|1960.2|63
1608150920000|2020-12-16 20:35:20|1960.8|1960.5|1960.8|1960.5|1961|1960.7|1960.8|1960.5|37
1608150930000|2020-12-16 20:35:30|1960.9|1960.6|1960.3|1960|1961|1960.7|1960.3|1960|45
1608150940000|2020-12-16 20:35:40|1960.2|1959.9|1960|1959.7|1960.3|1960|1959.9|1959.6|40
1608150950000|2020-12-16 20:35:50|1960.1|1959.8|1960.3|1960|1960.4|1960.1|1960.1|1959.8|18
1608150960000|2020-12-16 20:36:00|1960.4|1960.1|1959.8|1959.5|1960.4|1960.1|1959.6|1959.3|74
1608150970000|2020-12-16 20:36:10|1959.9|1959.6|1959.7|1959.4|1959.9|1959.6|1959.6|1959.3|17
1608150980000|2020-12-16 20:36:20|1959.1|1958.8|1959.3|1959|1959.5|1959.2|1959.1|1958.8|627
1608150990000|2020-12-16 20:36:30|1959.4|1959.1|1958.6|1958.3|1959.4|1959.1|1958.6|1958.3|101
1608151000000|2020-12-16 20:36:40|1958.8|1958.5|1958.2|1957.9|1958.8|1958.5|1957.9|1957.6|460
1608151010000|2020-12-16 20:36:50|1958.3|1958|1958|1957.7|1958.5|1958.2|1957.9|1957.6|153
1608151020000|2020-12-16 20:37:00|1957.8|1957.5|1957.6|1957.3|1958.3|1958|1957.6|1957.3|251
1608151030000|2020-12-16 20:37:10|1957.5|1957.2|1957.5|1957.2|1957.7|1957.4|1957.4|1957.1|74
1608151040000|2020-12-16 20:37:20|1957.4|1957.1|1956.8|1956.5|1957.8|1957.5|1956.8|1956.5|359
1608151050000|2020-12-16 20:37:30|1956.9|1956.6|1957|1956.7|1957.2|1956.9|1956.9|1956.6|48
1608151060000|2020-12-16 20:37:40|1957.1|1956.8|1956.8|1956.5|1957.1|1956.8|1956.7|1956.4|59
1608151070000|2020-12-16 20:37:50|1956.6|1956.3|1957|1956.7|1957.1|1956.8|1956.5|1956.2|55
1608151080000|2020-12-16 20:38:00|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.7|1956.4|58
1608151090000|2020-12-16 20:38:10|1956.8|1956.5|1956.6|1956.3|1957.1|1956.8|1956.6|1956.3|104
1608151100000|2020-12-16 20:38:20|1956.5|1956.2|1956.7|1956.4|1956.7|1956.4|1956.5|1956.2|64
1608151110000|2020-12-16 20:38:30|1956.9|1956.6|1956.9|1956.6|1957.2|1956.9|1956.6|1956.3|34
1608151120000|2020-12-16 20:38:40|1956.7|1956.4|1956.5|1956.2|1957|1956.7|1956.5|1956.2|224
1608151130000|2020-12-16 20:38:50|1956.6|1956.3|1956|1955.7|1956.6|1956.3|1955.9|1955.6|78
1608151140000|2020-12-16 20:39:00|1956.1|1955.8|1956.7|1956.4|1956.7|1956.4|1956.1|1955.8|58
1608151150000|2020-12-16 20:39:10|1956.9|1956.6|1957.4|1957.1|1957.4|1957.1|1956.9|1956.6|86
1608151160000|2020-12-16 20:39:20|1957.2|1956.9|1956.9|1956.6|1957.2|1956.9|1956.9|1956.6|51
1608151170000|2020-12-16 20:39:30|1957|1956.7|1957|1956.7|1957|1956.7|1956.6|1956.3|57
1608151180000|2020-12-16 20:39:40|1957.1|1956.8|1957.1|1956.8|1957.3|1957|1957|1956.7|33
1608151190000|2020-12-16 20:39:50|1957|1956.7|1957|1956.7|1957.3|1957|1957|1956.7|34
1608151200000|2020-12-16 20:40:00|1957.1|1956.8|1957.8|1957.5|1958|1957.7|1957.1|1956.8|98
1608151210000|2020-12-16 20:40:10|1957.9|1957.6|1958|1957.7|1958.1|1957.8|1957.8|1957.5|71
1608151220000|2020-12-16 20:40:20|1958.2|1957.9|1958.3|1958|1958.4|1958.1|1958|1957.7|58
1608151230000|2020-12-16 20:40:30|1958.4|1958.1|1957.9|1957.6|1958.4|1958.1|1957.9|1957.6|33
1608151240000|2020-12-16 20:40:40|1958|1957.7|1958|1957.7|1958.1|1957.8|1958|1957.7|71
1608151250000|2020-12-16 20:40:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|23
1608151260000|2020-12-16 20:41:00|1958.2|1957.9|1958.5|1958.2|1958.6|1958.3|1958.2|1957.9|35
1608151270000|2020-12-16 20:41:10|1958.7|1958.4|1958.3|1958|1959|1958.7|1958.3|1958|44
1608151280000|2020-12-16 20:41:20|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1957.6|1957.3|62
1608151290000|2020-12-16 20:41:30|1958|1957.7|1957.7|1957.4|1958|1957.7|1957.3|1957|33
1608151300000|2020-12-16 20:41:40|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|21
1608151310000|2020-12-16 20:41:50|1958.1|1957.8|1958.4|1958.1|1958.5|1958.2|1958|1957.7|74
1608151320000|2020-12-16 20:42:00|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|32
1608151330000|2020-12-16 20:42:10|1957.8|1957.5|1957|1956.7|1957.8|1957.5|1957|1956.7|58
1608151340000|2020-12-16 20:42:20|1956.9|1956.6|1957|1956.7|1957.1|1956.8|1956.7|1956.4|52
1608151350000|2020-12-16 20:42:30|1956.9|1956.6|1957.4|1957.1|1957.4|1957.1|1956.7|1956.4|31
1608151360000|2020-12-16 20:42:40|1957.1|1956.8|1957.6|1957.3|1957.7|1957.4|1957.1|1956.8|12
1608151370000|2020-12-16 20:42:50|1957.3|1957|1957.7|1957.4|1957.8|1957.5|1957.3|1957|50
1608151380000|2020-12-16 20:43:00|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.3|1957|26
1608151390000|2020-12-16 20:43:10|1957.1|1956.8|1957.3|1957|1957.4|1957.1|1957.1|1956.8|25
1608151400000|2020-12-16 20:43:20|1957.2|1956.9|1957.5|1957.2|1957.5|1957.2|1957.2|1956.9|38
1608151410000|2020-12-16 20:43:30|1957.7|1957.4|1958.1|1957.8|1958.1|1957.8|1957.6|1957.3|16
1608151420000|2020-12-16 20:43:40|1958.3|1958|1957.8|1957.5|1958.3|1958|1957.8|1957.5|35
1608151430000|2020-12-16 20:43:50|1957.9|1957.6|1958.4|1958.1|1958.4|1958.1|1957.9|1957.6|32
1608151440000|2020-12-16 20:44:00|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.2|1957.9|45
1608151450000|2020-12-16 20:44:10|1958.3|1958|1958.5|1958.2|1958.8|1958.5|1958.3|1958|89
1608151460000|2020-12-16 20:44:20|1958.3|1958|1958.2|1957.9|1958.3|1958|1958|1957.7|78
1608151470000|2020-12-16 20:44:30|1958.1|1957.8|1957.7|1957.4|1958.2|1957.9|1957.7|1957.4|34
1608151480000|2020-12-16 20:44:40|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.5|1957.2|29
1608151490000|2020-12-16 20:44:50|1957.9|1957.6|1957.5|1957.2|1957.9|1957.6|1957.4|1957.1|77
1608151500000|2020-12-16 20:45:00|1957.6|1957.3|1957.9|1957.6|1958.2|1957.9|1957.6|1957.3|50
1608151510000|2020-12-16 20:45:10|1957.8|1957.5|1957.3|1957|1957.8|1957.5|1957.1|1956.8|60
1608151520000|2020-12-16 20:45:20|1957.2|1956.9|1956.8|1956.5|1957.3|1957|1956.8|1956.5|42
1608151530000|2020-12-16 20:45:30|1956.7|1956.4|1957.3|1957|1957.3|1957|1956.6|1956.3|105
1608151540000|2020-12-16 20:45:40|1957.2|1956.9|1957.9|1957.6|1957.9|1957.6|1957.2|1956.9|14
1608151550000|2020-12-16 20:45:50|1957.8|1957.5|1957.7|1957.4|1958|1957.7|1957.7|1957.4|13
1608151560000|2020-12-16 20:46:00|1957.6|1957.3|1957.7|1957.4|1957.9|1957.6|1957.6|1957.3|30
1608151570000|2020-12-16 20:46:10|1957.6|1957.3|1957.8|1957.5|1957.9|1957.6|1957.6|1957.3|21
1608151580000|2020-12-16 20:46:20|1957.9|1957.6|1958.3|1958|1958.5|1958.2|1957.9|1957.6|67
1608151590000|2020-12-16 20:46:30|1958.5|1958.2|1958.3|1958|1958.5|1958.2|1958.2|1957.9|24
1608151600000|2020-12-16 20:46:40|1958.7|1958.4|1958.7|1958.4|1958.8|1958.5|1958.7|1958.4|25
1608151610000|2020-12-16 20:46:50|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.6|1958.3|17
1608151620000|2020-12-16 20:47:00|1958.6|1958.3|1958.7|1958.4|1959.1|1958.8|1958.5|1958.2|97
1608151630000|2020-12-16 20:47:10|1958.6|1958.3|1958.2|1957.9|1958.6|1958.3|1958.1|1957.8|45
1608151640000|2020-12-16 20:47:20|1958.3|1958|1958.9|1958.6|1958.9|1958.6|1958.2|1957.9|37
1608151650000|2020-12-16 20:47:30|1958.8|1958.5|1958.5|1958.2|1958.8|1958.5|1958.4|1958.1|95
1608151660000|2020-12-16 20:47:40|1958.6|1958.3|1958.4|1958.1|1958.7|1958.4|1958.4|1958.1|19
1608151670000|2020-12-16 20:47:50|1958.5|1958.2|1958.4|1958.1|1958.6|1958.3|1958.2|1957.9|155
1608151680000|2020-12-16 20:48:00|1958.3|1958|1958.1|1957.8|1958.3|1958|1958|1957.7|48
1608151690000|2020-12-16 20:48:10|1958.2|1957.9|1958.5|1958.2|1958.6|1958.3|1957.9|1957.6|53
1608151700000|2020-12-16 20:48:20|1958.4|1958.1|1957.5|1957.2|1958.5|1958.2|1957.5|1957.2|67
1608151710000|2020-12-16 20:48:30|1956.9|1956.6|1957.4|1957.1|1957.4|1957.1|1956.9|1956.6|59
1608151720000|2020-12-16 20:48:40|1957.5|1957.2|1958.2|1957.9|1958.2|1957.9|1957.5|1957.2|85
1608151730000|2020-12-16 20:48:50|1958.1|1957.8|1958.8|1958.5|1958.8|1958.5|1958.1|1957.8|245
1608151740000|2020-12-16 20:49:00|1958.6|1958.3|1958|1957.7|1958.6|1958.3|1957.9|1957.6|247
1608151750000|2020-12-16 20:49:10|1958.1|1957.8|1958.8|1958.5|1958.8|1958.5|1958.1|1957.8|22
1608151760000|2020-12-16 20:49:20|1958.6|1958.3|1958.5|1958.2|1958.9|1958.6|1958.2|1957.9|70
1608151770000|2020-12-16 20:49:30|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|12
1608151780000|2020-12-16 20:49:40|1958.2|1957.9|1958.3|1958|1958.3|1958|1958|1957.7|31
1608151790000|2020-12-16 20:49:50|1958.4|1958.1|1957.9|1957.6|1958.5|1958.2|1957.8|1957.5|92
1608151800000|2020-12-16 20:50:00|1957.8|1957.5|1956.1|1955.8|1957.8|1957.5|1955.9|1955.6|459
1608151810000|2020-12-16 20:50:10|1955.9|1955.6|1955.5|1955.2|1956.1|1955.8|1954.9|1954.6|215
1608151820000|2020-12-16 20:50:20|1955.4|1955.1|1955.3|1955|1955.7|1955.4|1955.2|1954.9|83
1608151830000|2020-12-16 20:50:30|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.1|1954.8|27
1608151840000|2020-12-16 20:50:40|1955.2|1954.9|1955.7|1955.4|1955.7|1955.4|1954.9|1954.6|62
1608151850000|2020-12-16 20:50:50|1955.6|1955.3|1954.9|1954.6|1955.6|1955.3|1954.9|1954.6|55
1608151860000|2020-12-16 20:51:00|1954.8|1954.5|1954.6|1954.3|1955.3|1955|1954.6|1954.3|93
1608151870000|2020-12-16 20:51:10|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.2|1953.9|113
1608151880000|2020-12-16 20:51:20|1954.4|1954.1|1954.8|1954.5|1954.8|1954.5|1954.4|1954.1|38
1608151890000|2020-12-16 20:51:30|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|131
1608151900000|2020-12-16 20:51:40|1954.6|1954.3|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|74
1608151910000|2020-12-16 20:51:50|1954.8|1954.5|1954.9|1954.6|1955.1|1954.8|1954.8|1954.5|71
1608151920000|2020-12-16 20:52:00|1954.7|1954.4|1954.5|1954.2|1954.8|1954.5|1954.3|1954|74
1608151930000|2020-12-16 20:52:10|1954.6|1954.3|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|28
1608151940000|2020-12-16 20:52:20|1954.5|1954.2|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|56
1608151950000|2020-12-16 20:52:30|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|68
1608151960000|2020-12-16 20:52:40|1954.5|1954.2|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|32
1608151970000|2020-12-16 20:52:50|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.6|1954.3|152
1608151980000|2020-12-16 20:53:00|1954.8|1954.5|1954.9|1954.6|1955|1954.7|1954.8|1954.5|333
1608151990000|2020-12-16 20:53:10|1954.8|1954.5|1954.9|1954.6|1955|1954.7|1954.8|1954.5|160
1608152000000|2020-12-16 20:53:20|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.7|1954.4|39
1608152010000|2020-12-16 20:53:30|1955|1954.7|1955|1954.7|1955.1|1954.8|1954.9|1954.6|52
1608152020000|2020-12-16 20:53:40|1954.9|1954.6|1954.7|1954.4|1954.9|1954.6|1954.7|1954.4|34
1608152030000|2020-12-16 20:53:50|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|71
1608152040000|2020-12-16 20:54:00|1954.7|1954.4|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|43
1608152050000|2020-12-16 20:54:10|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|48
1608152060000|2020-12-16 20:54:20|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|95
1608152070000|2020-12-16 20:54:30|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|28
1608152080000|2020-12-16 20:54:40|1955.2|1954.9|1955.3|1955|1955.5|1955.2|1955.1|1954.8|90
1608152090000|2020-12-16 20:54:50|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|148
1608152100000|2020-12-16 20:55:00|1955.4|1955.1|1955.2|1954.9|1955.4|1955.1|1954.9|1954.6|374
1608152110000|2020-12-16 20:55:10|1955.1|1954.8|1954.6|1954.3|1955.3|1955|1954.6|1954.3|226
1608152120000|2020-12-16 20:55:20|1954.5|1954.2|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|79
1608152130000|2020-12-16 20:55:30|1954.6|1954.3|1954.6|1954.3|1954.8|1954.5|1954.5|1954.2|195
1608152140000|2020-12-16 20:55:40|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|88
1608152150000|2020-12-16 20:55:50|1954.2|1953.9|1954.7|1954.4|1954.7|1954.4|1954.2|1953.9|74
1608152160000|2020-12-16 20:56:00|1954.8|1954.5|1954.1|1953.8|1954.8|1954.5|1954|1953.7|277
1608152170000|2020-12-16 20:56:10|1954|1953.7|1954.3|1954|1954.5|1954.2|1954|1953.7|113
1608152180000|2020-12-16 20:56:20|1954.4|1954.1|1954.8|1954.5|1954.9|1954.6|1954.4|1954.1|88
1608152190000|2020-12-16 20:56:30|1954.9|1954.6|1955.2|1954.9|1955.2|1954.9|1954.8|1954.5|147
1608152200000|2020-12-16 20:56:40|1955.1|1954.8|1955.6|1955.3|1955.6|1955.3|1955.1|1954.8|160
1608152210000|2020-12-16 20:56:50|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.4|1955.1|214
1608152220000|2020-12-16 20:57:00|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.3|1955|280
1608152230000|2020-12-16 20:57:10|1955.6|1955.3|1955.9|1955.6|1956|1955.7|1955.6|1955.3|134
1608152240000|2020-12-16 20:57:20|1956|1955.7|1956|1955.7|1956.1|1955.8|1955.9|1955.6|109
1608152250000|2020-12-16 20:57:30|1956.1|1955.8|1956.3|1956|1956.3|1956|1956|1955.7|162
1608152260000|2020-12-16 20:57:40|1956.2|1955.9|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|190
1608152270000|2020-12-16 20:57:50|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.4|1956.1|129
1608152280000|2020-12-16 20:58:00|1956.5|1956.2|1955.4|1955.1|1956.5|1956.2|1955.4|1955.1|455
1608152290000|2020-12-16 20:58:10|1955.5|1955.2|1955.9|1955.6|1955.9|1955.6|1955.5|1955.2|308
1608152300000|2020-12-16 20:58:20|1956|1955.7|1956.3|1956|1956.5|1956.2|1956|1955.7|382
1608152310000|2020-12-16 20:58:30|1956.2|1955.9|1956.6|1956.3|1956.6|1956.3|1956.2|1955.9|379
1608152320000|2020-12-16 20:58:40|1956.7|1956.4|1956.6|1956.3|1956.8|1956.5|1956.5|1956.2|386
1608152330000|2020-12-16 20:58:50|1956.5|1956.2|1955.5|1955.2|1956.5|1956.2|1955.4|1955.1|623
1608152340000|2020-12-16 20:59:00|1955.6|1955.3|1956.2|1955.9|1956.3|1956|1955.5|1955.2|625
1608152350000|2020-12-16 20:59:10|1956.3|1956|1955.6|1955.3|1956.3|1956|1955.6|1955.3|893
1608152360000|2020-12-16 20:59:20|1955.7|1955.4|1955.6|1955.3|1955.9|1955.6|1955.4|1955.1|898
1608152370000|2020-12-16 20:59:30|1955.7|1955.4|1954.7|1954.4|1955.7|1955.4|1954.7|1954.4|1261
1608152380000|2020-12-16 20:59:40|1954.6|1954.3|1955.1|1954.8|1955.2|1954.9|1954.2|1953.9|1626
1608152390000|2020-12-16 20:59:50|1954.9|1954.6|1955|1954.7|1955.3|1955|1953.9|1953.6|3399
1608152400000|2020-12-16 21:00:00|1955.1|1954.8|1954.4|1954.1|1955.1|1954.8|1953.6|1953.3|1498
1608152410000|2020-12-16 21:00:10|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|206
1608152420000|2020-12-16 21:00:20|1954.6|1954.3|1954.8|1954.5|1955|1954.7|1954.6|1954.3|204
1608152430000|2020-12-16 21:00:30|1955|1954.7|1955.4|1955.1|1955.4|1955.1|1955|1954.7|185
1608152440000|2020-12-16 21:00:40|1955.3|1955|1954.9|1954.6|1955.3|1955|1954.8|1954.5|98
1608152450000|2020-12-16 21:00:50|1955|1954.7|1955|1954.7|1955.3|1955|1954.9|1954.6|47
1608152460000|2020-12-16 21:01:00|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|178
1608152470000|2020-12-16 21:01:10|1955|1954.7|1955.1|1954.8|1955.2|1954.9|1954.9|1954.6|229
1608152480000|2020-12-16 21:01:20|1955|1954.7|1955|1954.7|1955.2|1954.9|1954.9|1954.6|139
1608152490000|2020-12-16 21:01:30|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|32
1608152500000|2020-12-16 21:01:40|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|18
1608152510000|2020-12-16 21:01:50|1954.9|1954.6|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|127
1608152520000|2020-12-16 21:02:00|1955|1954.7|1955|1954.7|1955.2|1954.9|1954.9|1954.6|40
1608152530000|2020-12-16 21:02:10|1954.9|1954.6|1954.5|1954.2|1954.9|1954.6|1954.3|1954|66
1608152540000|2020-12-16 21:02:20|1954.6|1954.3|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|41
1608152550000|2020-12-16 21:02:30|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|59
1608152560000|2020-12-16 21:02:40|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|94
1608152570000|2020-12-16 21:02:50|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.3|1954|33
1608152580000|2020-12-16 21:03:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.3|1954|45
1608152590000|2020-12-16 21:03:10|1954.3|1954|1954.3|1954|1954.4|1954.1|1954.3|1954|24
1608152600000|2020-12-16 21:03:20|1954.4|1954.1|1954.8|1954.5|1954.8|1954.5|1954.4|1954.1|90
1608152610000|2020-12-16 21:03:30|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.6|1954.3|40
1608152620000|2020-12-16 21:03:40|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.4|1954.1|10
1608152630000|2020-12-16 21:03:50|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|15
1608152640000|2020-12-16 21:04:00|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.1|1953.8|37
1608152650000|2020-12-16 21:04:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954|1953.7|40
1608152660000|2020-12-16 21:04:20|1954|1953.7|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|26
1608152670000|2020-12-16 21:04:30|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|13
1608152680000|2020-12-16 21:04:40|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954|1953.7|15
1608152690000|2020-12-16 21:04:50|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|19
1608152700000|2020-12-16 21:05:00|1954.2|1953.9|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|48
1608152710000|2020-12-16 21:05:10|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|28
1608152720000|2020-12-16 21:05:20|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|22
1608152730000|2020-12-16 21:05:30|1953.8|1953.5|1954|1953.7|1954|1953.7|1953.8|1953.5|51
1608152740000|2020-12-16 21:05:40|1953.9|1953.6|1953.7|1953.4|1954|1953.7|1953.7|1953.4|43
1608152750000|2020-12-16 21:05:50|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|46
1608152760000|2020-12-16 21:06:00|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|16
1608152770000|2020-12-16 21:06:10|1953.8|1953.5|1953.9|1953.6|1954|1953.7|1953.7|1953.4|58
1608152780000|2020-12-16 21:06:20|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.6|1953.3|12
1608152790000|2020-12-16 21:06:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|5
1608152800000|2020-12-16 21:06:40|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|9
1608152810000|2020-12-16 21:06:50|1953.7|1953.4|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|20
1608152820000|2020-12-16 21:07:00|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|2
1608152830000|2020-12-16 21:07:10|1954|1953.7|1954|1953.7|1954.1|1953.8|1954|1953.7|20
1608152840000|2020-12-16 21:07:20|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|5
1608152850000|2020-12-16 21:07:30|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|4
1608152860000|2020-12-16 21:07:40|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|22
1608152870000|2020-12-16 21:07:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|3
1608152880000|2020-12-16 21:08:00|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954.1|1953.8|4
1608152890000|2020-12-16 21:08:10|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.8|1953.5|13
1608152900000|2020-12-16 21:08:20|||||||||2
1608152910000|2020-12-16 21:08:30|||||||||11
1608152920000|2020-12-16 21:08:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|3
1608152930000|2020-12-16 21:08:50|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.9|1953.6|11
1608152940000|2020-12-16 21:09:00|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1954|1953.7|17
1608152950000|2020-12-16 21:09:10|||||||||10
1608152960000|2020-12-16 21:09:20|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|7
1608152970000|2020-12-16 21:09:30|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|4
1608152980000|2020-12-16 21:09:40|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|7
1608152990000|2020-12-16 21:09:50|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|5
1608153000000|2020-12-16 21:10:00|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|17
1608153010000|2020-12-16 21:10:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|5
1608153030000|2020-12-16 21:10:30|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|20
1608153050000|2020-12-16 21:10:50|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.3|1954|50
1608153070000|2020-12-16 21:11:10|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.1|1953.8|14
1608153090000|2020-12-16 21:11:30|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|28
1608153100000|2020-12-16 21:11:40|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.3|1954|56
1608153110000|2020-12-16 21:11:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.2|1953.9|26
1608153120000|2020-12-16 21:12:00|1954.2|1953.9|1954.3|1954|1954.3|1954|1954.1|1953.8|20
1608153130000|2020-12-16 21:12:10|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|40
1608153140000|2020-12-16 21:12:20|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|30
1608153150000|2020-12-16 21:12:30|1954.5|1954.2|1954.7|1954.4|1954.8|1954.5|1954.5|1954.2|89
1608153160000|2020-12-16 21:12:40|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|15
1608153170000|2020-12-16 21:12:50|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|15
1608153180000|2020-12-16 21:13:00|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|27
1608153190000|2020-12-16 21:13:10|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.9|1954.6|11
1608153200000|2020-12-16 21:13:20|1955|1954.7|1955|1954.7|1955.1|1954.8|1955|1954.7|10
1608153210000|2020-12-16 21:13:30|||||||||4
1608153220000|2020-12-16 21:13:40|1955.1|1954.8|1955.6|1955.3|1956|1955.7|1955.1|1954.8|230
1608153230000|2020-12-16 21:13:50|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|16
1608153240000|2020-12-16 21:14:00|1955.4|1955.1|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|16
1608153250000|2020-12-16 21:14:10|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|11
1608153260000|2020-12-16 21:14:20|1955.7|1955.4|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|77
1608153270000|2020-12-16 21:14:30|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|33
1608153280000|2020-12-16 21:14:40|1955.8|1955.5|1956|1955.7|1956.2|1955.9|1955.8|1955.5|82
1608153290000|2020-12-16 21:14:50|1955.6|1955.3|1956.1|1955.3|1956.2|1955.4|1955.2|1954.9|40
1608153300000|2020-12-16 21:15:00|1956.2|1955.4|1956.1|1955.3|1956.2|1955.4|1956.1|1955.3|14
1608153310000|2020-12-16 21:15:10|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|0
1608153360000|2020-12-16 21:16:00|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608153390000|2020-12-16 21:16:30|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|0
1608153470000|2020-12-16 21:17:50|1956.3|1955.5|1956.2|1955.4|1956.4|1955.6|1956.2|1955.4|0
1608153480000|2020-12-16 21:18:00|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608153490000|2020-12-16 21:18:10|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|0
1608153510000|2020-12-16 21:18:30|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608153530000|2020-12-16 21:18:50|1956.4|1955.6|1956.3|1955.5|1956.4|1955.6|1956.3|1955.5|0
1608153540000|2020-12-16 21:19:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|0
1608153550000|2020-12-16 21:19:10|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608153560000|2020-12-16 21:19:20|1956.5|1955.7|1956.5|1955.7|1956.5|1955.7|1956.5|1955.7|0
1608153580000|2020-12-16 21:19:40|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|0
1608153610000|2020-12-16 21:20:10|1956.3|1955.5|1956.4|1955.6|1956.4|1955.6|1956.3|1955.5|0
1608153620000|2020-12-16 21:20:20|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608153830000|2020-12-16 21:23:50|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|0
1608153870000|2020-12-16 21:24:30|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608153920000|2020-12-16 21:25:20|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|1956.4|1955.6|0
1608153950000|2020-12-16 21:25:50|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.2|1955.4|0
1608153960000|2020-12-16 21:26:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|0
1608153990000|2020-12-16 21:26:30|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608154100000|2020-12-16 21:28:20|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|0
1608154140000|2020-12-16 21:29:00|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|1956.3|1955.5|0
1608154200000|2020-12-16 21:30:00|1956.2|1955.4|1955.3|1955|1956.2|1955.4|1954.8|1954.5|10
1608154210000|2020-12-16 21:30:10|||||||||2
1608154220000|2020-12-16 21:30:20|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1608154230000|2020-12-16 21:30:30|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|5
1608154250000|2020-12-16 21:30:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|4
1608154260000|2020-12-16 21:31:00|1955.4|1955.1|1955.1|1954.8|1955.4|1955.1|1955.1|1954.8|4
1608154270000|2020-12-16 21:31:10|||||||||2
1608154280000|2020-12-16 21:31:20|1955.3|1955|1955|1954.7|1955.3|1955|1955|1954.7|3
1608154290000|2020-12-16 21:31:30|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|6
1608154300000|2020-12-16 21:31:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1608154310000|2020-12-16 21:31:50|1954.9|1954.6|1954.5|1954.2|1954.9|1954.6|1954.5|1954.2|21
1608154320000|2020-12-16 21:32:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|11
1608154330000|2020-12-16 21:32:10|||||||||100
1608154340000|2020-12-16 21:32:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|10
1608154350000|2020-12-16 21:32:30|1954.7|1954.4|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|39
1608154370000|2020-12-16 21:32:50|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|6
1608154380000|2020-12-16 21:33:00|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|2
1608154390000|2020-12-16 21:33:10|||||||||9
1608154400000|2020-12-16 21:33:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|3
1608154410000|2020-12-16 21:33:30|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|9
1608154420000|2020-12-16 21:33:40|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|54
1608154430000|2020-12-16 21:33:50|||||||||9
1608154440000|2020-12-16 21:34:00|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|10
1608154450000|2020-12-16 21:34:10|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1608154460000|2020-12-16 21:34:20|||||||||1
1608154470000|2020-12-16 21:34:30|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|2
1608154480000|2020-12-16 21:34:40|1955.3|1955|1954.8|1954.5|1955.3|1955|1954.8|1954.5|21
1608154490000|2020-12-16 21:34:50|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|15
1608154500000|2020-12-16 21:35:00|1954.9|1954.6|1954.8|1954.5|1955|1954.7|1954.7|1954.4|17
1608154510000|2020-12-16 21:35:10|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|4
1608154520000|2020-12-16 21:35:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1608154530000|2020-12-16 21:35:30|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|10
1608154540000|2020-12-16 21:35:40|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|10
1608154550000|2020-12-16 21:35:50|||||||||8
1608154560000|2020-12-16 21:36:00|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|12
1608154580000|2020-12-16 21:36:20|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|4
1608154590000|2020-12-16 21:36:30|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.6|1954.3|20
1608154600000|2020-12-16 21:36:40|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|12
1608154620000|2020-12-16 21:37:00|||||||||1
1608154630000|2020-12-16 21:37:10|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|16
1608154640000|2020-12-16 21:37:20|||||||||5
1608154660000|2020-12-16 21:37:40|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|3
1608154670000|2020-12-16 21:37:50|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|15
1608154680000|2020-12-16 21:38:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|13
1608154690000|2020-12-16 21:38:10|1954.3|1954|1954.3|1954|1954.5|1954.2|1954.3|1954|19
1608154700000|2020-12-16 21:38:20|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|18
1608154710000|2020-12-16 21:38:30|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|24
1608154730000|2020-12-16 21:38:50|||||||||2
1608154740000|2020-12-16 21:39:00|1953.9|1953.6|1953.8|1953.5|1954|1953.7|1953.8|1953.5|55
1608154760000|2020-12-16 21:39:20|1953.9|1953.6|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|20
1608154770000|2020-12-16 21:39:30|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.3|1953|11
1608154780000|2020-12-16 21:39:40|||||||||1
1608154790000|2020-12-16 21:39:50|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|4
1608154800000|2020-12-16 21:40:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|3
1608154810000|2020-12-16 21:40:10|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|15
1608154820000|2020-12-16 21:40:20|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|13
1608154830000|2020-12-16 21:40:30|||||||||2
1608154840000|2020-12-16 21:40:40|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|11
1608154850000|2020-12-16 21:40:50|1953.4|1953.1|1953.4|1953.1|1953.6|1953.3|1953.3|1953|17
1608154860000|2020-12-16 21:41:00|1953.3|1953|1953.5|1953.2|1953.5|1953.2|1953.3|1953|20
1608154870000|2020-12-16 21:41:10|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|8
1608154880000|2020-12-16 21:41:20|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|15
1608154890000|2020-12-16 21:41:30|1953.7|1953.4|1954.7|1954.4|1954.7|1954.4|1953.7|1953.4|38
1608154900000|2020-12-16 21:41:40|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|14
1608154910000|2020-12-16 21:41:50|1954.8|1954.5|1954.5|1954.2|1954.8|1954.5|1954.5|1954.2|9
1608154920000|2020-12-16 21:42:00|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|11
1608154930000|2020-12-16 21:42:10|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|6
1608154940000|2020-12-16 21:42:20|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|12
1608154950000|2020-12-16 21:42:30|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|6
1608154960000|2020-12-16 21:42:40|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.9|1954.6|12
1608154970000|2020-12-16 21:42:50|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|7
1608154980000|2020-12-16 21:43:00|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|13
1608154990000|2020-12-16 21:43:10|1955.1|1954.8|1954.4|1954.1|1955.1|1954.8|1954.4|1954.1|10
1608155000000|2020-12-16 21:43:20|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|2
1608155020000|2020-12-16 21:43:40|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1608155030000|2020-12-16 21:43:50|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.6|1953.3|22
1608155040000|2020-12-16 21:44:00|1953.5|1953.2|1953.3|1953|1953.5|1953.2|1953.3|1953|5
1608155060000|2020-12-16 21:44:20|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|3
1608155070000|2020-12-16 21:44:30|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.3|1953|2
1608155130000|2020-12-16 21:45:30|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608155140000|2020-12-16 21:45:40|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1608155150000|2020-12-16 21:45:50|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|2
1608155160000|2020-12-16 21:46:00|||||||||3
1608155180000|2020-12-16 21:46:20|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1608155190000|2020-12-16 21:46:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608155210000|2020-12-16 21:46:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1608155260000|2020-12-16 21:47:40|||||||||1
1608155290000|2020-12-16 21:48:10|||||||||1
1608155300000|2020-12-16 21:48:20|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608155310000|2020-12-16 21:48:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1608155320000|2020-12-16 21:48:40|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|16
1608155330000|2020-12-16 21:48:50|1953.6|1953.3|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|3
1608155360000|2020-12-16 21:49:20|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608155380000|2020-12-16 21:49:40|||||||||2
1608155410000|2020-12-16 21:50:10|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608155420000|2020-12-16 21:50:20|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|7
1608155430000|2020-12-16 21:50:30|||||||||3
1608155440000|2020-12-16 21:50:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1608155490000|2020-12-16 21:51:30|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|3
1608155580000|2020-12-16 21:53:00|1953.8|1953.5|1954|1953.7|1954|1953.7|1953.8|1953.5|8
1608155620000|2020-12-16 21:53:40|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|3
1608155630000|2020-12-16 21:53:50|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|3
1608155640000|2020-12-16 21:54:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|3
1608155670000|2020-12-16 21:54:30|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1608155700000|2020-12-16 21:55:00|1954.5|1954.2|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|23
1608155710000|2020-12-16 21:55:10|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|2
1608155720000|2020-12-16 21:55:20|1954.5|1954.2|1954.1|1953.8|1954.5|1954.2|1954.1|1953.8|36
1608155740000|2020-12-16 21:55:40|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.6|1954.3|36
1608155750000|2020-12-16 21:55:50|||||||||1
1608155780000|2020-12-16 21:56:20|||||||||2
1608155790000|2020-12-16 21:56:30|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.8|1954.5|11
1608155800000|2020-12-16 21:56:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|5
1608155810000|2020-12-16 21:56:50|||||||||3
1608155830000|2020-12-16 21:57:10|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|3
1608155840000|2020-12-16 21:57:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1608155900000|2020-12-16 21:58:20|||||||||21
1608155920000|2020-12-16 21:58:40|||||||||5
1608155930000|2020-12-16 21:58:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|8
1608155940000|2020-12-16 21:59:00|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|4
1608155950000|2020-12-16 21:59:10|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.1|1954.8|7
1608155960000|2020-12-16 21:59:20|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.3|1954|62
1608155970000|2020-12-16 21:59:30|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.8|1954.5|15
1608155980000|2020-12-16 21:59:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|3
1608155990000|2020-12-16 21:59:50|1954.9|1954.6|1955.2|1954.4|1955.2|1954.6|1954.8|1954.4|6
1608156040000|2020-12-16 22:00:40|1955.3|1954.5|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1608156110000|2020-12-16 22:01:50|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608156120000|2020-12-16 22:02:00|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608156130000|2020-12-16 22:02:10|1955.3|1954.5|1955.2|1954.4|1955.4|1954.6|1955.2|1954.4|0
1608156300000|2020-12-16 22:05:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608156310000|2020-12-16 22:05:10|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1608156350000|2020-12-16 22:05:50|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1608156490000|2020-12-16 22:08:10|1955.2|1954.4|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608156540000|2020-12-16 22:09:00|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|0
1608156830000|2020-12-16 22:13:50|1955.2|1954.4|1955.3|1954.5|1955.3|1954.5|1955.2|1954.4|0
1608156840000|2020-12-16 22:14:00|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1608156920000|2020-12-16 22:15:20|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|0
1608157180000|2020-12-16 22:19:40|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1608157320000|2020-12-16 22:22:00|1955.3|1954.5|1955.2|1954.4|1955.3|1954.5|1955.2|1954.4|0
1608157410000|2020-12-16 22:23:30|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|0
1608157470000|2020-12-16 22:24:30|1955.2|1954.4|1955.1|1954.3|1955.2|1954.4|1955.1|1954.3|0
1608157480000|2020-12-16 22:24:40|1955.2|1954.4|1955|1954.2|1955.2|1954.4|1955|1954.2|0
1608157490000|2020-12-16 22:24:50|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1608157500000|2020-12-16 22:25:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608157600000|2020-12-16 22:26:40|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608157720000|2020-12-16 22:28:40|1955|1954.2|1954.9|1954.1|1955|1954.2|1954.9|1954.1|0
1608157740000|2020-12-16 22:29:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608157930000|2020-12-16 22:32:10|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158100000|2020-12-16 22:35:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608158370000|2020-12-16 22:39:30|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158380000|2020-12-16 22:39:40|1955|1954.2|1954.9|1954.1|1955|1954.2|1954.9|1954.1|0
1608158390000|2020-12-16 22:39:50|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608158400000|2020-12-16 22:40:00|1954.9|1954.1|1954.7|1953.9|1954.9|1954.1|1954.7|1953.9|0
1608158410000|2020-12-16 22:40:10|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|0
1608158460000|2020-12-16 22:41:00|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1608158490000|2020-12-16 22:41:30|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158520000|2020-12-16 22:42:00|1955|1954.2|1954.9|1954.1|1955|1954.2|1954.9|1954.1|0
1608158540000|2020-12-16 22:42:20|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1608158560000|2020-12-16 22:42:40|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608158610000|2020-12-16 22:43:30|1955.1|1954.3|1954.9|1954.1|1955.1|1954.3|1954.9|1954.1|0
1608158620000|2020-12-16 22:43:40|1954.8|1954|1954.7|1953.9|1954.8|1954|1954.7|1953.9|0
1608158630000|2020-12-16 22:43:50|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|1954.6|1953.8|0
1608158700000|2020-12-16 22:45:00|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|0
1608158710000|2020-12-16 22:45:10|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1608158760000|2020-12-16 22:46:00|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|0
1608158780000|2020-12-16 22:46:20|1954.8|1954|1954.7|1953.9|1954.8|1954|1954.7|1953.9|0
1608158790000|2020-12-16 22:46:30|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1608158800000|2020-12-16 22:46:40|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|0
1608158820000|2020-12-16 22:47:00|1954.8|1954|1954.8|1954|1954.8|1954|1954.7|1953.9|0
1608158860000|2020-12-16 22:47:40|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158870000|2020-12-16 22:47:50|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|0
1608158890000|2020-12-16 22:48:10|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1608158930000|2020-12-16 22:48:50|1954.9|1954.1|1954.8|1954|1954.9|1954.1|1954.8|1954|0
1608158940000|2020-12-16 22:49:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608158990000|2020-12-16 22:49:50|1954.8|1954|1954.9|1954.1|1954.9|1954.1|1954.8|1954|0
1608159030000|2020-12-16 22:50:30|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1608159050000|2020-12-16 22:50:50|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608159090000|2020-12-16 22:51:30|1954.8|1954|1954.8|1954|1954.8|1954|1954.8|1954|0
1608159120000|2020-12-16 22:52:00|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|1954.9|1954.1|0
1608159150000|2020-12-16 22:52:30|1955|1954.2|1955.1|1954.3|1955.1|1954.3|1955|1954.2|0
1608159180000|2020-12-16 22:53:00|1955|1954.2|1955|1954.2|1955|1954.2|1955|1954.2|0
1608159250000|2020-12-16 22:54:10|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1608159310000|2020-12-16 22:55:10|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1608159460000|2020-12-16 22:57:40|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|1955.1|1954.3|0
1608159470000|2020-12-16 22:57:50|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|0
1608159520000|2020-12-16 22:58:40|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|0
1608159560000|2020-12-16 22:59:20|1955.4|1954.6|1955.4|1954.6|1955.4|1954.6|1955.4|1954.6|0
1608159570000|2020-12-16 22:59:30|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|1955.3|1954.5|0
1608159580000|2020-12-16 22:59:40|1955.4|1954.6|1955.4|1954.6|1955.4|1954.6|1955.4|1954.6|0
1608159590000|2020-12-16 22:59:50|1955.3|1954.5|1955.4|1954.6|1955.4|1954.6|1955.3|1954.5|0
1608159600000|2020-12-16 23:00:00|1956.5|1956.2|1955.9|1955.6|1956.7|1956.4|1955.4|1955.1|15
1608159610000|2020-12-16 23:00:10|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.5|1955.2|5
1608159620000|2020-12-16 23:00:20|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|4
1608159630000|2020-12-16 23:00:30|1956|1955.7|1955.6|1955.3|1956|1955.7|1955.6|1955.3|3
1608159650000|2020-12-16 23:00:50|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.3|1956|14
1608159660000|2020-12-16 23:01:00|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.1|1955.8|9
1608159670000|2020-12-16 23:01:10|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1608159680000|2020-12-16 23:01:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1608159690000|2020-12-16 23:01:30|1956.5|1956.2|1957.2|1956.9|1957.2|1956.9|1956.5|1956.2|13
1608159710000|2020-12-16 23:01:50|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1608159770000|2020-12-16 23:02:50|||||||||1
1608159780000|2020-12-16 23:03:00|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.9|1956.6|7
1608159810000|2020-12-16 23:03:30|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|5
1608159820000|2020-12-16 23:03:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|32
1608159830000|2020-12-16 23:03:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1608159840000|2020-12-16 23:04:00|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.3|1957|21
1608159850000|2020-12-16 23:04:10|1956.7|1956.4|1957|1956.7|1957|1956.7|1956.7|1956.4|9
1608159890000|2020-12-16 23:04:50|1957.5|1957.2|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|46
1608159900000|2020-12-16 23:05:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.5|1957.2|4
1608159910000|2020-12-16 23:05:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1608159990000|2020-12-16 23:06:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608160000000|2020-12-16 23:06:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608160010000|2020-12-16 23:06:50|||||||||1
1608160080000|2020-12-16 23:08:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1608160110000|2020-12-16 23:08:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1608160120000|2020-12-16 23:08:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608160130000|2020-12-16 23:08:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|10
1608160140000|2020-12-16 23:09:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1608160160000|2020-12-16 23:09:20|||||||||1
1608160220000|2020-12-16 23:10:20|||||||||1
1608160250000|2020-12-16 23:10:50|1957.1|1956.8|1957.3|1957|1957.3|1957|1957.1|1956.8|4
1608160290000|2020-12-16 23:11:30|1957.4|1957.1|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|23
1608160300000|2020-12-16 23:11:40|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.6|1957.3|5
1608160310000|2020-12-16 23:11:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608160320000|2020-12-16 23:12:00|||||||||1
1608160330000|2020-12-16 23:12:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|3
1608160400000|2020-12-16 23:13:20|||||||||1
1608160410000|2020-12-16 23:13:30|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1957.3|1957|3
1608160420000|2020-12-16 23:13:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608160440000|2020-12-16 23:14:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608160450000|2020-12-16 23:14:10|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608160480000|2020-12-16 23:14:40|||||||||1
1608160600000|2020-12-16 23:16:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608160610000|2020-12-16 23:16:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1608160620000|2020-12-16 23:17:00|1958.2|1957.9|1958.3|1958|1958.3|1958|1958.2|1957.9|2
1608160630000|2020-12-16 23:17:10|||||||||2
1608160640000|2020-12-16 23:17:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|13
1608160670000|2020-12-16 23:17:50|||||||||3
1608160680000|2020-12-16 23:18:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608160740000|2020-12-16 23:19:00|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|3
1608160770000|2020-12-16 23:19:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|6
1608160780000|2020-12-16 23:19:40|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|2
1608160790000|2020-12-16 23:19:50|||||||||6
1608160810000|2020-12-16 23:20:10|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|4
1608160840000|2020-12-16 23:20:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608160860000|2020-12-16 23:21:00|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1958.3|1958|43
1608160880000|2020-12-16 23:21:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|8
1608160900000|2020-12-16 23:21:40|||||||||1
1608160920000|2020-12-16 23:22:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608160970000|2020-12-16 23:22:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|4
1608160980000|2020-12-16 23:23:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608161000000|2020-12-16 23:23:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608161030000|2020-12-16 23:23:50|||||||||3
1608161050000|2020-12-16 23:24:10|||||||||1
1608161090000|2020-12-16 23:24:50|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|6
1608161100000|2020-12-16 23:25:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|3
1608161120000|2020-12-16 23:25:20|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|6
1608161130000|2020-12-16 23:25:30|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|2
1608161180000|2020-12-16 23:26:20|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|5
1608161190000|2020-12-16 23:26:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608161240000|2020-12-16 23:27:20|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608161250000|2020-12-16 23:27:30|||||||||1
1608161280000|2020-12-16 23:28:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608161300000|2020-12-16 23:28:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608161310000|2020-12-16 23:28:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608161340000|2020-12-16 23:29:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608161350000|2020-12-16 23:29:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608161390000|2020-12-16 23:29:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608161480000|2020-12-16 23:31:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608161570000|2020-12-16 23:32:50|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|4
1608161650000|2020-12-16 23:34:10|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|8
1608161690000|2020-12-16 23:34:50|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|6
1608161730000|2020-12-16 23:35:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608161760000|2020-12-16 23:36:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608161770000|2020-12-16 23:36:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608161790000|2020-12-16 23:36:30|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|12
1608161800000|2020-12-16 23:36:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608161830000|2020-12-16 23:37:10|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1608161900000|2020-12-16 23:38:20|||||||||1
1608161960000|2020-12-16 23:39:20|1956.9|1956.6|1956.7|1956.4|1956.9|1956.6|1956.7|1956.4|6
1608161970000|2020-12-16 23:39:30|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608162080000|2020-12-16 23:41:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608162100000|2020-12-16 23:41:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1608162120000|2020-12-16 23:42:00|||||||||2
1608162140000|2020-12-16 23:42:20|||||||||1
1608162180000|2020-12-16 23:43:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608162190000|2020-12-16 23:43:10|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|2
1608162210000|2020-12-16 23:43:30|||||||||1
1608162220000|2020-12-16 23:43:40|1957.5|1957.2|1957.7|1957.4|1957.7|1957.4|1957.5|1957.2|3
1608162230000|2020-12-16 23:43:50|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|5
1608162240000|2020-12-16 23:44:00|||||||||1
1608162250000|2020-12-16 23:44:10|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|2
1608162270000|2020-12-16 23:44:30|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1958|1957.7|8
1608162280000|2020-12-16 23:44:40|||||||||6
1608162290000|2020-12-16 23:44:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608162300000|2020-12-16 23:45:00|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|3
1608162310000|2020-12-16 23:45:10|||||||||1
1608162330000|2020-12-16 23:45:30|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|4
1608162340000|2020-12-16 23:45:40|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|2
1608162350000|2020-12-16 23:45:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|4
1608162380000|2020-12-16 23:46:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1608162410000|2020-12-16 23:46:50|||||||||1
1608162420000|2020-12-16 23:47:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608162450000|2020-12-16 23:47:30|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1608162470000|2020-12-16 23:47:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608162490000|2020-12-16 23:48:10|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|7
1608162500000|2020-12-16 23:48:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608162510000|2020-12-16 23:48:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1608162550000|2020-12-16 23:49:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|5
1608162560000|2020-12-16 23:49:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|4
1608162570000|2020-12-16 23:49:30|||||||||1
1608162590000|2020-12-16 23:49:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608162610000|2020-12-16 23:50:10|1958.6|1958.3|1958.3|1958|1958.6|1958.3|1958.3|1958|3
1608162620000|2020-12-16 23:50:20|||||||||2
1608162640000|2020-12-16 23:50:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608162660000|2020-12-16 23:51:00|||||||||1
1608162680000|2020-12-16 23:51:20|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|4
1608162710000|2020-12-16 23:51:50|||||||||1
1608162750000|2020-12-16 23:52:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|3
1608162780000|2020-12-16 23:53:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|8
1608162800000|2020-12-16 23:53:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608162810000|2020-12-16 23:53:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608162840000|2020-12-16 23:54:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608162870000|2020-12-16 23:54:30|1957.9|1957.6|1958.2|1957.9|1958.2|1957.9|1957.9|1957.6|6
1608162880000|2020-12-16 23:54:40|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|2
1608162890000|2020-12-16 23:54:50|1958.6|1958.3|1958.3|1958|1958.6|1958.3|1958.3|1958|2
1608162940000|2020-12-16 23:55:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608162980000|2020-12-16 23:56:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608163000000|2020-12-16 23:56:40|||||||||1
1608163010000|2020-12-16 23:56:50|||||||||1
1608163030000|2020-12-16 23:57:10|||||||||1
1608163050000|2020-12-16 23:57:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608163060000|2020-12-16 23:57:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608163080000|2020-12-16 23:58:00|||||||||1
1608163090000|2020-12-16 23:58:10|||||||||1
1608163120000|2020-12-16 23:58:40|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608163130000|2020-12-16 23:58:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608163150000|2020-12-16 23:59:10|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|4
1608163200000|2020-12-17 00:00:00|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|5
1608163230000|2020-12-17 00:00:30|||||||||1
1608163240000|2020-12-17 00:00:40|||||||||1
1608163250000|2020-12-17 00:00:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608163260000|2020-12-17 00:01:00|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608163270000|2020-12-17 00:01:10|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608163280000|2020-12-17 00:01:20|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1957|1956.7|6
1608163310000|2020-12-17 00:01:50|||||||||3
1608163320000|2020-12-17 00:02:00|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.9|1956.6|3
1608163330000|2020-12-17 00:02:10|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|7
1608163370000|2020-12-17 00:02:50|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1608163380000|2020-12-17 00:03:00|1956.6|1956.3|1956|1955.7|1956.6|1956.3|1956|1955.7|5
1608163390000|2020-12-17 00:03:10|1955.9|1955.6|1955.5|1955.2|1955.9|1955.6|1955.2|1954.9|32
1608163400000|2020-12-17 00:03:20|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|4
1608163410000|2020-12-17 00:03:30|1955.8|1955.5|1955.6|1955.3|1955.9|1955.6|1955.6|1955.3|6
1608163430000|2020-12-17 00:03:50|1955.7|1955.4|1955.3|1955|1955.7|1955.4|1955.3|1955|9
1608163440000|2020-12-17 00:04:00|1954.9|1954.6|1955.3|1955|1955.3|1955|1954.8|1954.5|4
1608163450000|2020-12-17 00:04:10|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1608163460000|2020-12-17 00:04:20|1955.9|1955.6|1956.2|1955.9|1956.2|1955.9|1955.9|1955.6|4
1608163480000|2020-12-17 00:04:40|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.3|1956|2
1608163490000|2020-12-17 00:04:50|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1608163500000|2020-12-17 00:05:00|1956.6|1956.3|1956.9|1956.6|1956.9|1956.6|1956.6|1956.3|4
1608163510000|2020-12-17 00:05:10|1956.8|1956.5|1956.6|1956.3|1956.8|1956.5|1956.6|1956.3|3
1608163520000|2020-12-17 00:05:20|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1608163530000|2020-12-17 00:05:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1608163550000|2020-12-17 00:05:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1608163560000|2020-12-17 00:06:00|1957.3|1957|1957.5|1957.2|1957.5|1957.2|1957.3|1957|4
1608163570000|2020-12-17 00:06:10|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|3
1608163580000|2020-12-17 00:06:20|||||||||1
1608163610000|2020-12-17 00:06:50|1957.5|1957.2|1957.7|1957.4|1957.7|1957.4|1957.5|1957.2|2
1608163620000|2020-12-17 00:07:00|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|3
1608163630000|2020-12-17 00:07:10|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1608163640000|2020-12-17 00:07:20|1957.1|1956.8|1956.7|1956.4|1957.1|1956.8|1956.7|1956.4|7
1608163650000|2020-12-17 00:07:30|||||||||2
1608163660000|2020-12-17 00:07:40|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|13
1608163670000|2020-12-17 00:07:50|1956.1|1955.8|1956.3|1956|1956.3|1956|1956|1955.7|9
1608163680000|2020-12-17 00:08:00|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|8
1608163690000|2020-12-17 00:08:10|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|7
1608163700000|2020-12-17 00:08:20|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|3
1608163710000|2020-12-17 00:08:30|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956.1|1955.8|15
1608163720000|2020-12-17 00:08:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|12
1608163730000|2020-12-17 00:08:50|||||||||4
1608163740000|2020-12-17 00:09:00|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1608163750000|2020-12-17 00:09:10|1956.3|1956|1956.1|1955.8|1956.3|1956|1956.1|1955.8|15
1608163760000|2020-12-17 00:09:20|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1608163770000|2020-12-17 00:09:30|1956.3|1956|1956.2|1955.9|1956.3|1956|1956.2|1955.9|38
1608163780000|2020-12-17 00:09:40|1956.1|1955.8|1955.8|1955.5|1956.1|1955.8|1955.8|1955.5|14
1608163790000|2020-12-17 00:09:50|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|6
1608163810000|2020-12-17 00:10:10|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|3
1608163860000|2020-12-17 00:11:00|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|4
1608163940000|2020-12-17 00:12:20|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|2
1608163960000|2020-12-17 00:12:40|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|3
1608163970000|2020-12-17 00:12:50|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956|1955.7|4
1608163980000|2020-12-17 00:13:00|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|4
1608163990000|2020-12-17 00:13:10|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|3
1608164020000|2020-12-17 00:13:40|1956.2|1955.9|1956.3|1956|1956.3|1956|1956.2|1955.9|4
1608164030000|2020-12-17 00:13:50|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|6
1608164070000|2020-12-17 00:14:30|||||||||1
1608164080000|2020-12-17 00:14:40|1955.7|1955.4|1954.9|1954.6|1955.7|1955.4|1954.9|1954.6|11
1608164090000|2020-12-17 00:14:50|||||||||1
1608164100000|2020-12-17 00:15:00|1955.5|1955.2|1955.8|1955.5|1955.8|1955.5|1955.5|1955.2|3
1608164110000|2020-12-17 00:15:10|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1956|1955.7|10
1608164120000|2020-12-17 00:15:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|3
1608164130000|2020-12-17 00:15:30|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1608164140000|2020-12-17 00:15:40|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1608164150000|2020-12-17 00:15:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608164160000|2020-12-17 00:16:00|1955.3|1955|1955.5|1955.2|1955.6|1955.3|1955.3|1955|5
1608164170000|2020-12-17 00:16:10|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955.3|1955|20
1608164210000|2020-12-17 00:16:50|||||||||1
1608164230000|2020-12-17 00:17:10|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1608164270000|2020-12-17 00:17:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|2
1608164320000|2020-12-17 00:18:40|||||||||1
1608164350000|2020-12-17 00:19:10|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|11
1608164380000|2020-12-17 00:19:40|1955.3|1955|1955|1954.7|1955.3|1955|1955|1954.7|8
1608164390000|2020-12-17 00:19:50|||||||||1
1608164400000|2020-12-17 00:20:00|1955.3|1955|1955.2|1954.9|1955.3|1955|1955.2|1954.9|15
1608164420000|2020-12-17 00:20:20|1955.3|1955|1955.2|1954.9|1955.3|1955|1955.2|1954.9|18
1608164430000|2020-12-17 00:20:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|2
1608164440000|2020-12-17 00:20:40|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|16
1608164450000|2020-12-17 00:20:50|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|2
1608164460000|2020-12-17 00:21:00|||||||||1
1608164480000|2020-12-17 00:21:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608164500000|2020-12-17 00:21:40|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.9|1955.6|2
1608164510000|2020-12-17 00:21:50|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1608164530000|2020-12-17 00:22:10|||||||||1
1608164600000|2020-12-17 00:23:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|4
1608164620000|2020-12-17 00:23:40|||||||||1
1608164630000|2020-12-17 00:23:50|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955.1|1954.8|12
1608164640000|2020-12-17 00:24:00|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.9|1954.6|21
1608164650000|2020-12-17 00:24:10|1955|1954.7|1955.3|1955|1955.3|1955|1955|1954.7|7
1608164660000|2020-12-17 00:24:20|1955.4|1955.1|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|4
1608164700000|2020-12-17 00:25:00|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|4
1608164740000|2020-12-17 00:25:40|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1608164760000|2020-12-17 00:26:00|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1608164840000|2020-12-17 00:27:20|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|3
1608164850000|2020-12-17 00:27:30|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1608164880000|2020-12-17 00:28:00|||||||||1
1608164910000|2020-12-17 00:28:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1608164930000|2020-12-17 00:28:50|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1608164960000|2020-12-17 00:29:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1608165010000|2020-12-17 00:30:10|1956.3|1956|1956.7|1956.4|1956.7|1956.4|1956.3|1956|24
1608165020000|2020-12-17 00:30:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1608165090000|2020-12-17 00:31:30|1956.4|1956.1|1956.7|1956.4|1956.7|1956.4|1956.4|1956.1|2
1608165100000|2020-12-17 00:31:40|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.6|1956.3|4
1608165180000|2020-12-17 00:33:00|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1608165190000|2020-12-17 00:33:10|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1608165210000|2020-12-17 00:33:30|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|3
1608165220000|2020-12-17 00:33:40|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|2
1608165230000|2020-12-17 00:33:50|1956.8|1956.5|1957|1956.7|1957|1956.7|1956.8|1956.5|6
1608165240000|2020-12-17 00:34:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1608165260000|2020-12-17 00:34:20|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|2
1608165440000|2020-12-17 00:37:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1608165520000|2020-12-17 00:38:40|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|6
1608165540000|2020-12-17 00:39:00|1957.2|1956.9|1957.4|1957.1|1957.5|1957.2|1957.2|1956.9|7
1608165570000|2020-12-17 00:39:30|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608165690000|2020-12-17 00:41:30|1957|1956.7|1956.8|1956.5|1957|1956.7|1956.8|1956.5|2
1608165740000|2020-12-17 00:42:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608165800000|2020-12-17 00:43:20|||||||||1
1608165830000|2020-12-17 00:43:50|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|5
1608165840000|2020-12-17 00:44:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|7
1608165850000|2020-12-17 00:44:10|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608165870000|2020-12-17 00:44:30|||||||||3
1608165890000|2020-12-17 00:44:50|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|4
1608165970000|2020-12-17 00:46:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608165980000|2020-12-17 00:46:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1608166000000|2020-12-17 00:46:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608166020000|2020-12-17 00:47:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|4
1608166090000|2020-12-17 00:48:10|1957.3|1957|1957.1|1956.8|1957.3|1957|1957.1|1956.8|3
1608166110000|2020-12-17 00:48:30|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|6
1608166120000|2020-12-17 00:48:40|||||||||1
1608166180000|2020-12-17 00:49:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608166200000|2020-12-17 00:50:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1608166230000|2020-12-17 00:50:30|||||||||1
1608166250000|2020-12-17 00:50:50|||||||||1
1608166270000|2020-12-17 00:51:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608166350000|2020-12-17 00:52:30|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1957|1956.7|6
1608166390000|2020-12-17 00:53:10|1957.4|1957.1|1957.6|1957.3|1957.6|1957.3|1957.4|1957.1|5
1608166400000|2020-12-17 00:53:20|1957.5|1957.2|1957.6|1957.3|1957.8|1957.5|1957.5|1957.2|12
1608166410000|2020-12-17 00:53:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608166420000|2020-12-17 00:53:40|||||||||1
1608166450000|2020-12-17 00:54:10|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.6|1957.3|4
1608166500000|2020-12-17 00:55:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1608166510000|2020-12-17 00:55:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1608166540000|2020-12-17 00:55:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1608166610000|2020-12-17 00:56:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1608166680000|2020-12-17 00:58:00|||||||||1
1608166690000|2020-12-17 00:58:10|||||||||2
1608166700000|2020-12-17 00:58:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608166710000|2020-12-17 00:58:30|||||||||1
1608166720000|2020-12-17 00:58:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608166780000|2020-12-17 00:59:40|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|2
1608166800000|2020-12-17 01:00:00|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1608166810000|2020-12-17 01:00:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|5
1608166820000|2020-12-17 01:00:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|3
1608166830000|2020-12-17 01:00:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1608166850000|2020-12-17 01:00:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608166860000|2020-12-17 01:01:00|1957.8|1957.5|1957.8|1957.5|1957.9|1957.6|1957.8|1957.5|4
1608166870000|2020-12-17 01:01:10|1957.6|1957.3|1957.9|1957.6|1957.9|1957.6|1957.6|1957.3|4
1608166880000|2020-12-17 01:01:20|||||||||1
1608166890000|2020-12-17 01:01:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608166900000|2020-12-17 01:01:40|1957.9|1957.6|1957.7|1957.4|1957.9|1957.6|1957.7|1957.4|5
1608166910000|2020-12-17 01:01:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608166920000|2020-12-17 01:02:00|1957.7|1957.4|1957.9|1957.6|1957.9|1957.6|1957.7|1957.4|3
1608166930000|2020-12-17 01:02:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608166940000|2020-12-17 01:02:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608166960000|2020-12-17 01:02:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608166980000|2020-12-17 01:03:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608167010000|2020-12-17 01:03:30|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1608167050000|2020-12-17 01:04:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608167070000|2020-12-17 01:04:30|1957|1956.7|1956.5|1956.2|1957|1956.7|1956.5|1956.2|13
1608167080000|2020-12-17 01:04:40|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1608167120000|2020-12-17 01:05:20|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1608167170000|2020-12-17 01:06:10|||||||||1
1608167230000|2020-12-17 01:07:10|1956.7|1956.4|1956.6|1956.3|1956.7|1956.4|1956.6|1956.3|3
1608167280000|2020-12-17 01:08:00|1957.2|1956.9|1957.6|1957.3|1957.6|1957.3|1957.2|1956.9|10
1608167340000|2020-12-17 01:09:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608167350000|2020-12-17 01:09:10|1957|1956.7|1956.5|1956.2|1957|1956.7|1956.5|1956.2|4
1608167370000|2020-12-17 01:09:30|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1957|1956.7|3
1608167420000|2020-12-17 01:10:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608167440000|2020-12-17 01:10:40|||||||||1
1608167570000|2020-12-17 01:12:50|||||||||2
1608167600000|2020-12-17 01:13:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|4
1608167660000|2020-12-17 01:14:20|||||||||1
1608167730000|2020-12-17 01:15:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1608167750000|2020-12-17 01:15:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1608167760000|2020-12-17 01:16:00|1957.7|1957.4|1957.5|1957.2|1957.7|1957.4|1957.5|1957.2|3
1608167780000|2020-12-17 01:16:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608167790000|2020-12-17 01:16:30|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|6
1608167810000|2020-12-17 01:16:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608167860000|2020-12-17 01:17:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608167870000|2020-12-17 01:17:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608167890000|2020-12-17 01:18:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608167910000|2020-12-17 01:18:30|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.2|1957.9|6
1608167920000|2020-12-17 01:18:40|1958.5|1958.2|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|7
1608167930000|2020-12-17 01:18:50|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|2
1608167940000|2020-12-17 01:19:00|1958.5|1958.2|1958.8|1958.5|1958.8|1958.5|1958.5|1958.2|20
1608167950000|2020-12-17 01:19:10|||||||||2
1608167960000|2020-12-17 01:19:20|1958.7|1958.4|1959.1|1958.8|1959.1|1958.8|1958.7|1958.4|9
1608167990000|2020-12-17 01:19:50|||||||||1
1608168000000|2020-12-17 01:20:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|13
1608168030000|2020-12-17 01:20:30|||||||||2
1608168040000|2020-12-17 01:20:40|||||||||1
1608168050000|2020-12-17 01:20:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608168070000|2020-12-17 01:21:10|||||||||1
1608168080000|2020-12-17 01:21:20|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|4
1608168110000|2020-12-17 01:21:50|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608168120000|2020-12-17 01:22:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608168140000|2020-12-17 01:22:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608168180000|2020-12-17 01:23:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608168190000|2020-12-17 01:23:10|||||||||1
1608168200000|2020-12-17 01:23:20|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608168230000|2020-12-17 01:23:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|5
1608168240000|2020-12-17 01:24:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1608168250000|2020-12-17 01:24:10|1959.1|1958.8|1959.3|1959|1959.3|1959|1959.1|1958.8|4
1608168260000|2020-12-17 01:24:20|||||||||5
1608168270000|2020-12-17 01:24:30|1959.1|1958.8|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|2
1608168280000|2020-12-17 01:24:40|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608168370000|2020-12-17 01:26:10|||||||||1
1608168410000|2020-12-17 01:26:50|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608168440000|2020-12-17 01:27:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608168460000|2020-12-17 01:27:40|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.7|1958.4|4
1608168530000|2020-12-17 01:28:50|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|2
1608168540000|2020-12-17 01:29:00|1959|1958.7|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|4
1608168570000|2020-12-17 01:29:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|5
1608168580000|2020-12-17 01:29:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608168590000|2020-12-17 01:29:50|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608168600000|2020-12-17 01:30:00|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|5
1608168610000|2020-12-17 01:30:10|||||||||1
1608168620000|2020-12-17 01:30:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|3
1608168630000|2020-12-17 01:30:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|4
1608168640000|2020-12-17 01:30:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608168650000|2020-12-17 01:30:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608168710000|2020-12-17 01:31:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608168730000|2020-12-17 01:32:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|3
1608168750000|2020-12-17 01:32:30|||||||||1
1608168820000|2020-12-17 01:33:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608168840000|2020-12-17 01:34:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608168850000|2020-12-17 01:34:10|||||||||1
1608168910000|2020-12-17 01:35:10|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|2
1608168920000|2020-12-17 01:35:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608168930000|2020-12-17 01:35:30|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|4
1608169020000|2020-12-17 01:37:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608169030000|2020-12-17 01:37:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608169090000|2020-12-17 01:38:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608169110000|2020-12-17 01:38:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608169150000|2020-12-17 01:39:10|||||||||1
1608169170000|2020-12-17 01:39:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|4
1608169200000|2020-12-17 01:40:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608169250000|2020-12-17 01:40:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|3
1608169270000|2020-12-17 01:41:10|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|4
1608169280000|2020-12-17 01:41:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608169330000|2020-12-17 01:42:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608169350000|2020-12-17 01:42:30|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1959.1|1958.8|7
1608169360000|2020-12-17 01:42:40|||||||||2
1608169390000|2020-12-17 01:43:10|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|2
1608169460000|2020-12-17 01:44:20|1958.3|1958|1958.3|1958|1958.4|1958.1|1958.2|1957.9|7
1608169500000|2020-12-17 01:45:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|3
1608169530000|2020-12-17 01:45:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608169540000|2020-12-17 01:45:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608169580000|2020-12-17 01:46:20|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|8
1608169620000|2020-12-17 01:47:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608169630000|2020-12-17 01:47:10|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|6
1608169640000|2020-12-17 01:47:20|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1958|1957.7|3
1608169660000|2020-12-17 01:47:40|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|19
1608169680000|2020-12-17 01:48:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|7
1608169710000|2020-12-17 01:48:30|||||||||10
1608169720000|2020-12-17 01:48:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608169800000|2020-12-17 01:50:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|3
1608169820000|2020-12-17 01:50:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608169840000|2020-12-17 01:50:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608169850000|2020-12-17 01:50:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608169930000|2020-12-17 01:52:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608169950000|2020-12-17 01:52:30|1958|1957.7|1957.8|1957.5|1958|1957.7|1957.8|1957.5|15
1608169970000|2020-12-17 01:52:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608169980000|2020-12-17 01:53:00|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.9|1957.6|2
1608170040000|2020-12-17 01:54:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608170050000|2020-12-17 01:54:10|||||||||2
1608170060000|2020-12-17 01:54:20|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|4
1608170110000|2020-12-17 01:55:10|||||||||4
1608170150000|2020-12-17 01:55:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608170160000|2020-12-17 01:56:00|||||||||1
1608170170000|2020-12-17 01:56:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608170220000|2020-12-17 01:57:00|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|9
1608170230000|2020-12-17 01:57:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608170240000|2020-12-17 01:57:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|20
1608170260000|2020-12-17 01:57:40|1957.9|1957.6|1957.8|1957.5|1957.9|1957.6|1957.8|1957.5|5
1608170270000|2020-12-17 01:57:50|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|2
1608170330000|2020-12-17 01:58:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608170350000|2020-12-17 01:59:10|||||||||1
1608170360000|2020-12-17 01:59:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|4
1608170370000|2020-12-17 01:59:30|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608170390000|2020-12-17 01:59:50|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|2
1608170400000|2020-12-17 02:00:00|||||||||1
1608170440000|2020-12-17 02:00:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1608170450000|2020-12-17 02:00:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608170480000|2020-12-17 02:01:20|||||||||1
1608170490000|2020-12-17 02:01:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1608170500000|2020-12-17 02:01:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|5
1608170600000|2020-12-17 02:03:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|5
1608170610000|2020-12-17 02:03:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608170620000|2020-12-17 02:03:40|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|3
1608170630000|2020-12-17 02:03:50|||||||||2
1608170640000|2020-12-17 02:04:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608170650000|2020-12-17 02:04:10|||||||||1
1608170660000|2020-12-17 02:04:20|||||||||2
1608170700000|2020-12-17 02:05:00|||||||||1
1608170720000|2020-12-17 02:05:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|3
1608170730000|2020-12-17 02:05:30|||||||||1
1608170780000|2020-12-17 02:06:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608170810000|2020-12-17 02:06:50|||||||||2
1608170820000|2020-12-17 02:07:00|||||||||1
1608170830000|2020-12-17 02:07:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608170850000|2020-12-17 02:07:30|1959.1|1958.8|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|3
1608170860000|2020-12-17 02:07:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608170870000|2020-12-17 02:07:50|||||||||1
1608170880000|2020-12-17 02:08:00|||||||||1
1608170890000|2020-12-17 02:08:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608170910000|2020-12-17 02:08:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608170970000|2020-12-17 02:09:30|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608170990000|2020-12-17 02:09:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608171000000|2020-12-17 02:10:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608171060000|2020-12-17 02:11:00|1958.5|1958.2|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|4
1608171070000|2020-12-17 02:11:10|1958.1|1957.8|1958.2|1957.9|1958.2|1957.9|1958.1|1957.8|4
1608171120000|2020-12-17 02:12:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608171150000|2020-12-17 02:12:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1608171160000|2020-12-17 02:12:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608171190000|2020-12-17 02:13:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608171200000|2020-12-17 02:13:20|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|6
1608171210000|2020-12-17 02:13:30|||||||||1
1608171230000|2020-12-17 02:13:50|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|3
1608171290000|2020-12-17 02:14:50|1957.7|1957.4|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|6
1608171310000|2020-12-17 02:15:10|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|29
1608171330000|2020-12-17 02:15:30|1957.7|1957.4|1957.9|1957.6|1957.9|1957.6|1957.7|1957.4|4
1608171350000|2020-12-17 02:15:50|1958.4|1958.1|1958.4|1958.1|1958.5|1958.2|1958.3|1958|42
1608171360000|2020-12-17 02:16:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608171380000|2020-12-17 02:16:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608171400000|2020-12-17 02:16:40|1958.1|1957.8|1958.2|1957.9|1958.2|1957.9|1958.1|1957.8|2
1608171410000|2020-12-17 02:16:50|1958.1|1957.8|1958.8|1958.5|1958.8|1958.5|1958.1|1957.8|3
1608171420000|2020-12-17 02:17:00|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|8
1608171430000|2020-12-17 02:17:10|||||||||1
1608171450000|2020-12-17 02:17:30|||||||||1
1608171470000|2020-12-17 02:17:50|1958.8|1958.5|1959.4|1959.1|1959.4|1959.1|1958.8|1958.5|11
1608171480000|2020-12-17 02:18:00|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.3|1959|18
1608171490000|2020-12-17 02:18:10|||||||||2
1608171500000|2020-12-17 02:18:20|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|3
1608171510000|2020-12-17 02:18:30|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|19
1608171520000|2020-12-17 02:18:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|17
1608171530000|2020-12-17 02:18:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608171540000|2020-12-17 02:19:00|1959.2|1958.9|1959.5|1959.2|1959.6|1959.3|1959.2|1958.9|24
1608171550000|2020-12-17 02:19:10|1959.6|1959.3|1959.7|1959.4|1959.8|1959.5|1959.6|1959.3|21
1608171560000|2020-12-17 02:19:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|13
1608171570000|2020-12-17 02:19:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.2|1958.9|8
1608171580000|2020-12-17 02:19:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608171590000|2020-12-17 02:19:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608171600000|2020-12-17 02:20:00|1959.3|1959|1959.5|1959.2|1959.5|1959.2|1959.3|1959|7
1608171610000|2020-12-17 02:20:10|||||||||2
1608171620000|2020-12-17 02:20:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608171630000|2020-12-17 02:20:30|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|2
1608171640000|2020-12-17 02:20:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608171660000|2020-12-17 02:21:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608171670000|2020-12-17 02:21:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608171700000|2020-12-17 02:21:40|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608171710000|2020-12-17 02:21:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608171750000|2020-12-17 02:22:30|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|5
1608171770000|2020-12-17 02:22:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608171970000|2020-12-17 02:26:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608171980000|2020-12-17 02:26:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608171990000|2020-12-17 02:26:30|||||||||2
1608172000000|2020-12-17 02:26:40|1959.6|1959.3|1959.7|1959.4|1959.7|1959.4|1959.6|1959.3|2
1608172010000|2020-12-17 02:26:50|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608172020000|2020-12-17 02:27:00|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|2
1608172030000|2020-12-17 02:27:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608172090000|2020-12-17 02:28:10|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608172100000|2020-12-17 02:28:20|||||||||1
1608172120000|2020-12-17 02:28:40|||||||||1
1608172140000|2020-12-17 02:29:00|||||||||1
1608172150000|2020-12-17 02:29:10|||||||||2
1608172160000|2020-12-17 02:29:20|||||||||1
1608172200000|2020-12-17 02:30:00|1960.1|1959.8|1959.9|1959.6|1960.1|1959.8|1959.9|1959.6|8
1608172210000|2020-12-17 02:30:10|1959.8|1959.5|1960|1959.7|1960|1959.7|1959.8|1959.5|7
1608172220000|2020-12-17 02:30:20|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608172240000|2020-12-17 02:30:40|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|4
1608172250000|2020-12-17 02:30:50|||||||||15
1608172270000|2020-12-17 02:31:10|||||||||1
1608172280000|2020-12-17 02:31:20|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|2
1608172300000|2020-12-17 02:31:40|||||||||2
1608172310000|2020-12-17 02:31:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608172350000|2020-12-17 02:32:30|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.2|1958.9|11
1608172360000|2020-12-17 02:32:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608172380000|2020-12-17 02:33:00|||||||||3
1608172390000|2020-12-17 02:33:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608172400000|2020-12-17 02:33:20|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|2
1608172410000|2020-12-17 02:33:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608172430000|2020-12-17 02:33:50|||||||||1
1608172440000|2020-12-17 02:34:00|||||||||1
1608172450000|2020-12-17 02:34:10|||||||||3
1608172460000|2020-12-17 02:34:20|||||||||2
1608172470000|2020-12-17 02:34:30|||||||||1
1608172480000|2020-12-17 02:34:40|||||||||1
1608172490000|2020-12-17 02:34:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1608172510000|2020-12-17 02:35:10|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|3
1608172540000|2020-12-17 02:35:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608172550000|2020-12-17 02:35:50|||||||||2
1608172560000|2020-12-17 02:36:00|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608172570000|2020-12-17 02:36:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608172600000|2020-12-17 02:36:40|||||||||1
1608172610000|2020-12-17 02:36:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608172620000|2020-12-17 02:37:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608172630000|2020-12-17 02:37:10|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|2
1608172650000|2020-12-17 02:37:30|||||||||1
1608172670000|2020-12-17 02:37:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608172690000|2020-12-17 02:38:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608172700000|2020-12-17 02:38:20|||||||||2
1608172710000|2020-12-17 02:38:30|||||||||1
1608172750000|2020-12-17 02:39:10|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|10
1608172760000|2020-12-17 02:39:20|1958.7|1958.4|1958.8|1958.5|1958.9|1958.6|1958.7|1958.4|25
1608172770000|2020-12-17 02:39:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608172780000|2020-12-17 02:39:40|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608172810000|2020-12-17 02:40:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608172840000|2020-12-17 02:40:40|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608172860000|2020-12-17 02:41:00|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.9|1958.6|6
1608172870000|2020-12-17 02:41:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608172880000|2020-12-17 02:41:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608172950000|2020-12-17 02:42:30|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608172990000|2020-12-17 02:43:10|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608173010000|2020-12-17 02:43:30|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|5
1608173020000|2020-12-17 02:43:40|||||||||2
1608173060000|2020-12-17 02:44:20|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608173100000|2020-12-17 02:45:00|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|2
1608173120000|2020-12-17 02:45:20|||||||||3
1608173150000|2020-12-17 02:45:50|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608173160000|2020-12-17 02:46:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608173190000|2020-12-17 02:46:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608173210000|2020-12-17 02:46:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608173230000|2020-12-17 02:47:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|3
1608173350000|2020-12-17 02:49:10|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1960|1959.7|2
1608173410000|2020-12-17 02:50:10|||||||||2
1608173420000|2020-12-17 02:50:20|||||||||2
1608173440000|2020-12-17 02:50:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608173480000|2020-12-17 02:51:20|||||||||1
1608173510000|2020-12-17 02:51:50|||||||||2
1608173520000|2020-12-17 02:52:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608173540000|2020-12-17 02:52:20|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608173580000|2020-12-17 02:53:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608173610000|2020-12-17 02:53:30|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|4
1608173620000|2020-12-17 02:53:40|||||||||5
1608173630000|2020-12-17 02:53:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608173640000|2020-12-17 02:54:00|1960.3|1960|1960.2|1959.9|1960.3|1960|1960.2|1959.9|2
1608173650000|2020-12-17 02:54:10|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608173670000|2020-12-17 02:54:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608173680000|2020-12-17 02:54:40|||||||||1
1608173690000|2020-12-17 02:54:50|1960.5|1960.2|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|12
1608173700000|2020-12-17 02:55:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|8
1608173710000|2020-12-17 02:55:10|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608173720000|2020-12-17 02:55:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1608173730000|2020-12-17 02:55:30|||||||||1
1608173790000|2020-12-17 02:56:30|||||||||1
1608173820000|2020-12-17 02:57:00|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|2
1608173860000|2020-12-17 02:57:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608173890000|2020-12-17 02:58:10|||||||||3
1608173900000|2020-12-17 02:58:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608173920000|2020-12-17 02:58:40|||||||||1
1608173940000|2020-12-17 02:59:00|||||||||2
1608173970000|2020-12-17 02:59:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608174000000|2020-12-17 03:00:00|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608174020000|2020-12-17 03:00:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|6
1608174030000|2020-12-17 03:00:30|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|2
1608174080000|2020-12-17 03:01:20|||||||||1
1608174090000|2020-12-17 03:01:30|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|2
1608174120000|2020-12-17 03:02:00|||||||||1
1608174130000|2020-12-17 03:02:10|||||||||1
1608174140000|2020-12-17 03:02:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608174150000|2020-12-17 03:02:30|||||||||1
1608174160000|2020-12-17 03:02:40|||||||||3
1608174180000|2020-12-17 03:03:00|||||||||2
1608174200000|2020-12-17 03:03:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608174230000|2020-12-17 03:03:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|3
1608174240000|2020-12-17 03:04:00|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608174280000|2020-12-17 03:04:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608174290000|2020-12-17 03:04:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608174320000|2020-12-17 03:05:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|3
1608174330000|2020-12-17 03:05:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608174340000|2020-12-17 03:05:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|8
1608174350000|2020-12-17 03:05:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608174370000|2020-12-17 03:06:10|||||||||1
1608174390000|2020-12-17 03:06:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|5
1608174400000|2020-12-17 03:06:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.3|1960|4
1608174430000|2020-12-17 03:07:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608174450000|2020-12-17 03:07:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608174460000|2020-12-17 03:07:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608174470000|2020-12-17 03:07:50|||||||||2
1608174500000|2020-12-17 03:08:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608174540000|2020-12-17 03:09:00|||||||||2
1608174570000|2020-12-17 03:09:30|||||||||2
1608174590000|2020-12-17 03:09:50|||||||||2
1608174600000|2020-12-17 03:10:00|||||||||2
1608174630000|2020-12-17 03:10:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|6
1608174640000|2020-12-17 03:10:40|||||||||1
1608174660000|2020-12-17 03:11:00|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|26
1608174680000|2020-12-17 03:11:20|||||||||3
1608174700000|2020-12-17 03:11:40|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608174710000|2020-12-17 03:11:50|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608174760000|2020-12-17 03:12:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|5
1608174770000|2020-12-17 03:12:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608174780000|2020-12-17 03:13:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608174810000|2020-12-17 03:13:30|||||||||1
1608174830000|2020-12-17 03:13:50|||||||||2
1608174870000|2020-12-17 03:14:30|||||||||1
1608174880000|2020-12-17 03:14:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|5
1608174890000|2020-12-17 03:14:50|||||||||1
1608174900000|2020-12-17 03:15:00|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|9
1608174920000|2020-12-17 03:15:20|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.5|1961.2|10
1608174930000|2020-12-17 03:15:30|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|6
1608174940000|2020-12-17 03:15:40|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608174950000|2020-12-17 03:15:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|3
1608174960000|2020-12-17 03:16:00|||||||||1
1608174990000|2020-12-17 03:16:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608175000000|2020-12-17 03:16:40|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1961|1960.7|5
1608175020000|2020-12-17 03:17:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|4
1608175030000|2020-12-17 03:17:10|||||||||1
1608175040000|2020-12-17 03:17:20|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608175070000|2020-12-17 03:17:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608175080000|2020-12-17 03:18:00|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|3
1608175090000|2020-12-17 03:18:10|1961.1|1960.8|1961.3|1961|1961.3|1961|1961.1|1960.8|2
1608175110000|2020-12-17 03:18:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608175130000|2020-12-17 03:18:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608175150000|2020-12-17 03:19:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608175160000|2020-12-17 03:19:20|||||||||2
1608175170000|2020-12-17 03:19:30|||||||||1
1608175190000|2020-12-17 03:19:50|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|2
1608175200000|2020-12-17 03:20:00|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1961.7|1961.4|15
1608175210000|2020-12-17 03:20:10|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608175230000|2020-12-17 03:20:30|||||||||1
1608175240000|2020-12-17 03:20:40|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|3
1608175260000|2020-12-17 03:21:00|1961.8|1961.5|1961.8|1961.5|1961.9|1961.6|1961.8|1961.5|18
1608175270000|2020-12-17 03:21:10|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|42
1608175280000|2020-12-17 03:21:20|1962.4|1962.1|1962.8|1962.5|1962.8|1962.5|1962.4|1962.1|13
1608175290000|2020-12-17 03:21:30|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|1
1608175310000|2020-12-17 03:21:50|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1
1608175320000|2020-12-17 03:22:00|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1962|1961.7|13
1608175330000|2020-12-17 03:22:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|2
1608175340000|2020-12-17 03:22:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|3
1608175350000|2020-12-17 03:22:30|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608175360000|2020-12-17 03:22:40|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|3
1608175370000|2020-12-17 03:22:50|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608175380000|2020-12-17 03:23:00|||||||||3
1608175400000|2020-12-17 03:23:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608175420000|2020-12-17 03:23:40|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.8|1961.5|3
1608175430000|2020-12-17 03:23:50|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.6|1961.3|5
1608175440000|2020-12-17 03:24:00|||||||||1
1608175450000|2020-12-17 03:24:10|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|14
1608175470000|2020-12-17 03:24:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608175510000|2020-12-17 03:25:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|3
1608175530000|2020-12-17 03:25:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608175540000|2020-12-17 03:25:40|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|14
1608175590000|2020-12-17 03:26:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608175640000|2020-12-17 03:27:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608175650000|2020-12-17 03:27:30|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|2
1608175660000|2020-12-17 03:27:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608175670000|2020-12-17 03:27:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608175690000|2020-12-17 03:28:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|3
1608175700000|2020-12-17 03:28:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608175710000|2020-12-17 03:28:30|||||||||2
1608175720000|2020-12-17 03:28:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608175740000|2020-12-17 03:29:00|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608175780000|2020-12-17 03:29:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|3
1608175800000|2020-12-17 03:30:00|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.4|1960.1|22
1608175820000|2020-12-17 03:30:20|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|3
1608175830000|2020-12-17 03:30:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608175860000|2020-12-17 03:31:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|5
1608175870000|2020-12-17 03:31:10|||||||||3
1608175930000|2020-12-17 03:32:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608175950000|2020-12-17 03:32:30|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608175970000|2020-12-17 03:32:50|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|2
1608175990000|2020-12-17 03:33:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608176020000|2020-12-17 03:33:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608176040000|2020-12-17 03:34:00|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.5|1960.2|4
1608176070000|2020-12-17 03:34:30|||||||||1
1608176080000|2020-12-17 03:34:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608176090000|2020-12-17 03:34:50|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608176110000|2020-12-17 03:35:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608176160000|2020-12-17 03:36:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608176190000|2020-12-17 03:36:30|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608176280000|2020-12-17 03:38:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608176300000|2020-12-17 03:38:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608176430000|2020-12-17 03:40:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608176540000|2020-12-17 03:42:20|||||||||1
1608176600000|2020-12-17 03:43:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608176610000|2020-12-17 03:43:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608176630000|2020-12-17 03:43:50|||||||||2
1608176660000|2020-12-17 03:44:20|||||||||1
1608176690000|2020-12-17 03:44:50|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|4
1608176720000|2020-12-17 03:45:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|8
1608176740000|2020-12-17 03:45:40|||||||||6
1608176770000|2020-12-17 03:46:10|||||||||1
1608176780000|2020-12-17 03:46:20|||||||||1
1608176790000|2020-12-17 03:46:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608176910000|2020-12-17 03:48:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608176920000|2020-12-17 03:48:40|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608176930000|2020-12-17 03:48:50|||||||||1
1608176940000|2020-12-17 03:49:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|3
1608177000000|2020-12-17 03:50:00|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.3|1961|4
1608177010000|2020-12-17 03:50:10|||||||||1
1608177020000|2020-12-17 03:50:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|2
1608177040000|2020-12-17 03:50:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608177070000|2020-12-17 03:51:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608177080000|2020-12-17 03:51:20|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608177090000|2020-12-17 03:51:30|||||||||1
1608177190000|2020-12-17 03:53:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608177310000|2020-12-17 03:55:10|||||||||1
1608177330000|2020-12-17 03:55:30|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608177380000|2020-12-17 03:56:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|3
1608177400000|2020-12-17 03:56:40|||||||||1
1608177410000|2020-12-17 03:56:50|||||||||3
1608177420000|2020-12-17 03:57:00|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608177440000|2020-12-17 03:57:20|||||||||1
1608177480000|2020-12-17 03:58:00|||||||||2
1608177490000|2020-12-17 03:58:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608177500000|2020-12-17 03:58:20|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|3
1608177550000|2020-12-17 03:59:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608177610000|2020-12-17 04:00:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608177690000|2020-12-17 04:01:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608177760000|2020-12-17 04:02:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608177780000|2020-12-17 04:03:00|||||||||1
1608177840000|2020-12-17 04:04:00|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|10
1608177850000|2020-12-17 04:04:10|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|3
1608177870000|2020-12-17 04:04:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|3
1608177880000|2020-12-17 04:04:40|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|3
1608177900000|2020-12-17 04:05:00|||||||||1
1608177960000|2020-12-17 04:06:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608177970000|2020-12-17 04:06:10|||||||||2
1608177990000|2020-12-17 04:06:30|||||||||1
1608178010000|2020-12-17 04:06:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608178030000|2020-12-17 04:07:10|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|5
1608178060000|2020-12-17 04:07:40|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608178120000|2020-12-17 04:08:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608178160000|2020-12-17 04:09:20|||||||||1
1608178170000|2020-12-17 04:09:30|1961.6|1961.3|1961.4|1961.1|1961.6|1961.3|1961.4|1961.1|3
1608178190000|2020-12-17 04:09:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608178200000|2020-12-17 04:10:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608178300000|2020-12-17 04:11:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|2
1608178310000|2020-12-17 04:11:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608178350000|2020-12-17 04:12:30|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|4
1608178360000|2020-12-17 04:12:40|1961.6|1961.3|1961.7|1961.4|1961.7|1961.4|1961.6|1961.3|2
1608178420000|2020-12-17 04:13:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608178500000|2020-12-17 04:15:00|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|3
1608178540000|2020-12-17 04:15:40|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|3
1608178560000|2020-12-17 04:16:00|1962.1|1961.8|1962|1961.7|1962.1|1961.8|1962|1961.7|4
1608178580000|2020-12-17 04:16:20|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962.1|1961.8|18
1608178590000|2020-12-17 04:16:30|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|4
1608178600000|2020-12-17 04:16:40|||||||||1
1608178610000|2020-12-17 04:16:50|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608178620000|2020-12-17 04:17:00|||||||||1
1608178640000|2020-12-17 04:17:20|1962.7|1962.4|1962.8|1962.5|1962.8|1962.5|1962.7|1962.4|16
1608178650000|2020-12-17 04:17:30|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|2
1608178660000|2020-12-17 04:17:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|2
1608178670000|2020-12-17 04:17:50|||||||||1
1608178690000|2020-12-17 04:18:10|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|2
1608178710000|2020-12-17 04:18:30|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1
1608178720000|2020-12-17 04:18:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|2
1608178730000|2020-12-17 04:18:50|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1
1608178770000|2020-12-17 04:19:30|||||||||1
1608178780000|2020-12-17 04:19:40|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|2
1608178790000|2020-12-17 04:19:50|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|2
1608178800000|2020-12-17 04:20:00|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.6|1962.3|5
1608178820000|2020-12-17 04:20:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|2
1608178830000|2020-12-17 04:20:30|||||||||1
1608178840000|2020-12-17 04:20:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1
1608178850000|2020-12-17 04:20:50|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|2
1608178860000|2020-12-17 04:21:00|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|4
1608178880000|2020-12-17 04:21:20|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|3
1608178930000|2020-12-17 04:22:10|||||||||1
1608178950000|2020-12-17 04:22:30|||||||||1
1608178960000|2020-12-17 04:22:40|||||||||7
1608178970000|2020-12-17 04:22:50|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|4
1608178980000|2020-12-17 04:23:00|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|9
1608178990000|2020-12-17 04:23:10|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|2
1608179010000|2020-12-17 04:23:30|1962.9|1962.6|1963.2|1962.9|1963.2|1962.9|1962.9|1962.6|25
1608179020000|2020-12-17 04:23:40|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.3|1963|64
1608179030000|2020-12-17 04:23:50|1963.4|1963.1|1963.5|1963.2|1963.5|1963.2|1963.4|1963.1|4
1608179040000|2020-12-17 04:24:00|||||||||1
1608179060000|2020-12-17 04:24:20|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.3|1963|5
1608179090000|2020-12-17 04:24:50|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608179130000|2020-12-17 04:25:30|||||||||9
1608179150000|2020-12-17 04:25:50|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1
1608179160000|2020-12-17 04:26:00|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|4
1608179170000|2020-12-17 04:26:10|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|6
1608179180000|2020-12-17 04:26:20|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1
1608179190000|2020-12-17 04:26:30|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|2
1608179200000|2020-12-17 04:26:40|||||||||2
1608179220000|2020-12-17 04:27:00|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|6
1608179230000|2020-12-17 04:27:10|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1
1608179260000|2020-12-17 04:27:40|1963.1|1962.8|1963.3|1963|1963.3|1963|1963.1|1962.8|4
1608179270000|2020-12-17 04:27:50|||||||||1
1608179290000|2020-12-17 04:28:10|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608179300000|2020-12-17 04:28:20|||||||||1
1608179310000|2020-12-17 04:28:30|1963.2|1962.9|1963.6|1963.3|1963.7|1963.4|1963.2|1962.9|14
1608179320000|2020-12-17 04:28:40|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.4|1963.1|5
1608179330000|2020-12-17 04:28:50|||||||||1
1608179350000|2020-12-17 04:29:10|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608179360000|2020-12-17 04:29:20|1963.2|1962.9|1963.1|1962.8|1963.2|1962.9|1963.1|1962.8|2
1608179400000|2020-12-17 04:30:00|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608179430000|2020-12-17 04:30:30|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|7
1608179470000|2020-12-17 04:31:10|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1
1608179520000|2020-12-17 04:32:00|||||||||2
1608179560000|2020-12-17 04:32:40|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608179590000|2020-12-17 04:33:10|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1608179620000|2020-12-17 04:33:40|1962.9|1962.6|1963.1|1962.8|1963.1|1962.8|1962.9|1962.6|4
1608179640000|2020-12-17 04:34:00|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1
1608179660000|2020-12-17 04:34:20|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608179670000|2020-12-17 04:34:30|||||||||2
1608179710000|2020-12-17 04:35:10|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1
1608179740000|2020-12-17 04:35:40|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608179850000|2020-12-17 04:37:30|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|7
1608179900000|2020-12-17 04:38:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|2
1608179910000|2020-12-17 04:38:30|||||||||1
1608179960000|2020-12-17 04:39:20|||||||||1
1608179970000|2020-12-17 04:39:30|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1
1608180080000|2020-12-17 04:41:20|||||||||1
1608180150000|2020-12-17 04:42:30|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1
1608180190000|2020-12-17 04:43:10|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1
1608180200000|2020-12-17 04:43:20|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1
1608180240000|2020-12-17 04:44:00|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1
1608180260000|2020-12-17 04:44:20|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|2
1608180280000|2020-12-17 04:44:40|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|3
1608180340000|2020-12-17 04:45:40|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1
1608180490000|2020-12-17 04:48:10|1963|1962.7|1962.9|1962.6|1963|1962.7|1962.9|1962.6|3
1608180570000|2020-12-17 04:49:30|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608180580000|2020-12-17 04:49:40|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|2
1608180590000|2020-12-17 04:49:50|||||||||1
1608180610000|2020-12-17 04:50:10|1963.1|1962.8|1962.8|1962.5|1963.1|1962.8|1962.8|1962.5|11
1608180630000|2020-12-17 04:50:30|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1608180640000|2020-12-17 04:50:40|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1
1608180720000|2020-12-17 04:52:00|||||||||1
1608180830000|2020-12-17 04:53:50|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608180900000|2020-12-17 04:55:00|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608180930000|2020-12-17 04:55:30|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1963|1962.7|3
1608181010000|2020-12-17 04:56:50|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608181040000|2020-12-17 04:57:20|||||||||3
1608181080000|2020-12-17 04:58:00|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|2
1608181130000|2020-12-17 04:58:50|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|2
1608181200000|2020-12-17 05:00:00|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|4
1608181270000|2020-12-17 05:01:10|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|2
1608181280000|2020-12-17 05:01:20|||||||||1
1608181340000|2020-12-17 05:02:20|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|2
1608181380000|2020-12-17 05:03:00|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|4
1608181410000|2020-12-17 05:03:30|1963.8|1963.5|1963.9|1963.6|1963.9|1963.6|1963.8|1963.5|2
1608181440000|2020-12-17 05:04:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|2
1608181460000|2020-12-17 05:04:20|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1
1608181470000|2020-12-17 05:04:30|||||||||1
1608181480000|2020-12-17 05:04:40|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.5|1963.2|3
1608181510000|2020-12-17 05:05:10|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|9
1608181570000|2020-12-17 05:06:10|||||||||1
1608181590000|2020-12-17 05:06:30|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|2
1608181620000|2020-12-17 05:07:00|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1608181630000|2020-12-17 05:07:10|1962.9|1962.6|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|7
1608181640000|2020-12-17 05:07:20|1962.6|1962.3|1962.8|1962.5|1962.8|1962.5|1962.6|1962.3|2
1608181650000|2020-12-17 05:07:30|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.6|1962.3|3
1608181660000|2020-12-17 05:07:40|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1
1608181730000|2020-12-17 05:08:50|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|2
1608181740000|2020-12-17 05:09:00|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608181750000|2020-12-17 05:09:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1608181790000|2020-12-17 05:09:50|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608181810000|2020-12-17 05:10:10|1963.6|1963.3|1963.3|1963|1963.6|1963.3|1963.3|1963|3
1608181850000|2020-12-17 05:10:50|||||||||1
1608181860000|2020-12-17 05:11:00|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|2
1608181880000|2020-12-17 05:11:20|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608181930000|2020-12-17 05:12:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1608181940000|2020-12-17 05:12:20|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.5|1963.2|4
1608181950000|2020-12-17 05:12:30|||||||||1
1608181970000|2020-12-17 05:12:50|||||||||1
1608182000000|2020-12-17 05:13:20|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|3
1608182020000|2020-12-17 05:13:40|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|2
1608182060000|2020-12-17 05:14:20|||||||||1
1608182090000|2020-12-17 05:14:50|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|2
1608182100000|2020-12-17 05:15:00|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1608182130000|2020-12-17 05:15:30|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1
1608182160000|2020-12-17 05:16:00|1963.5|1963.2|1963.4|1963.1|1963.5|1963.2|1963.4|1963.1|2
1608182180000|2020-12-17 05:16:20|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608182220000|2020-12-17 05:17:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608182230000|2020-12-17 05:17:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608182250000|2020-12-17 05:17:30|||||||||2
1608182260000|2020-12-17 05:17:40|||||||||1
1608182280000|2020-12-17 05:18:00|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1
1608182310000|2020-12-17 05:18:30|||||||||1
1608182320000|2020-12-17 05:18:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|4
1608182340000|2020-12-17 05:19:00|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|3
1608182350000|2020-12-17 05:19:10|||||||||2
1608182390000|2020-12-17 05:19:50|||||||||1
1608182410000|2020-12-17 05:20:10|1963.5|1963.2|1963.7|1963.4|1963.7|1963.4|1963.5|1963.2|5
1608182430000|2020-12-17 05:20:30|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|4
1608182450000|2020-12-17 05:20:50|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|5
1608182490000|2020-12-17 05:21:30|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|3
1608182500000|2020-12-17 05:21:40|1964|1963.7|1964.2|1963.9|1964.3|1964|1964|1963.7|12
1608182520000|2020-12-17 05:22:00|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|5
1608182530000|2020-12-17 05:22:10|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|12
1608182540000|2020-12-17 05:22:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608182550000|2020-12-17 05:22:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608182560000|2020-12-17 05:22:40|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|4
1608182570000|2020-12-17 05:22:50|||||||||1
1608182580000|2020-12-17 05:23:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608182590000|2020-12-17 05:23:10|||||||||1
1608182600000|2020-12-17 05:23:20|||||||||1
1608182610000|2020-12-17 05:23:30|||||||||1
1608182630000|2020-12-17 05:23:50|||||||||1
1608182650000|2020-12-17 05:24:10|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608182660000|2020-12-17 05:24:20|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|4
1608182670000|2020-12-17 05:24:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1608182680000|2020-12-17 05:24:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608182700000|2020-12-17 05:25:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1608182710000|2020-12-17 05:25:10|1964.3|1964|1964.5|1964.2|1964.5|1964.2|1964.3|1964|3
1608182720000|2020-12-17 05:25:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608182740000|2020-12-17 05:25:40|||||||||2
1608182780000|2020-12-17 05:26:20|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|2
1608182790000|2020-12-17 05:26:30|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|13
1608182810000|2020-12-17 05:26:50|||||||||1
1608182840000|2020-12-17 05:27:20|||||||||1
1608182850000|2020-12-17 05:27:30|||||||||1
1608182870000|2020-12-17 05:27:50|||||||||16
1608182880000|2020-12-17 05:28:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608182900000|2020-12-17 05:28:20|1964.6|1964.3|1964.7|1964.4|1964.7|1964.4|1964.6|1964.3|18
1608182910000|2020-12-17 05:28:30|||||||||2
1608182920000|2020-12-17 05:28:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|6
1608182930000|2020-12-17 05:28:50|1964.7|1964.4|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|18
1608182940000|2020-12-17 05:29:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608182970000|2020-12-17 05:29:30|||||||||3
1608182980000|2020-12-17 05:29:40|||||||||1
1608182990000|2020-12-17 05:29:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608183000000|2020-12-17 05:30:00|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|4
1608183010000|2020-12-17 05:30:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608183020000|2020-12-17 05:30:20|1965.1|1964.8|1965.5|1965.2|1965.5|1965.2|1965.1|1964.8|46
1608183030000|2020-12-17 05:30:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608183040000|2020-12-17 05:30:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|4
1608183050000|2020-12-17 05:30:50|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|2
1608183060000|2020-12-17 05:31:00|||||||||8
1608183070000|2020-12-17 05:31:10|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|2
1608183080000|2020-12-17 05:31:20|1965.6|1965.3|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|6
1608183090000|2020-12-17 05:31:30|||||||||1
1608183110000|2020-12-17 05:31:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608183140000|2020-12-17 05:32:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608183170000|2020-12-17 05:32:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608183180000|2020-12-17 05:33:00|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|4
1608183210000|2020-12-17 05:33:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608183230000|2020-12-17 05:33:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608183240000|2020-12-17 05:34:00|||||||||1
1608183250000|2020-12-17 05:34:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608183260000|2020-12-17 05:34:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608183280000|2020-12-17 05:34:40|||||||||1
1608183290000|2020-12-17 05:34:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608183350000|2020-12-17 05:35:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608183360000|2020-12-17 05:36:00|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608183380000|2020-12-17 05:36:20|||||||||2
1608183390000|2020-12-17 05:36:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|5
1608183400000|2020-12-17 05:36:40|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|4
1608183420000|2020-12-17 05:37:00|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|3
1608183450000|2020-12-17 05:37:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608183470000|2020-12-17 05:37:50|||||||||1
1608183490000|2020-12-17 05:38:10|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|4
1608183500000|2020-12-17 05:38:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608183520000|2020-12-17 05:38:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608183530000|2020-12-17 05:38:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|4
1608183540000|2020-12-17 05:39:00|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608183550000|2020-12-17 05:39:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608183560000|2020-12-17 05:39:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|3
1608183570000|2020-12-17 05:39:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608183580000|2020-12-17 05:39:40|||||||||1
1608183590000|2020-12-17 05:39:50|||||||||2
1608183600000|2020-12-17 05:40:00|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|3
1608183610000|2020-12-17 05:40:10|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608183620000|2020-12-17 05:40:20|||||||||1
1608183640000|2020-12-17 05:40:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608183650000|2020-12-17 05:40:50|1965|1964.7|1965|1964.7|1965|1964.7|1964.9|1964.6|6
1608183680000|2020-12-17 05:41:20|||||||||1
1608183700000|2020-12-17 05:41:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608183720000|2020-12-17 05:42:00|||||||||1
1608183730000|2020-12-17 05:42:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608183760000|2020-12-17 05:42:40|||||||||1
1608183770000|2020-12-17 05:42:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|5
1608183780000|2020-12-17 05:43:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608183820000|2020-12-17 05:43:40|||||||||2
1608183850000|2020-12-17 05:44:10|||||||||2
1608183860000|2020-12-17 05:44:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608183870000|2020-12-17 05:44:30|||||||||16
1608183880000|2020-12-17 05:44:40|||||||||1
1608183890000|2020-12-17 05:44:50|||||||||1
1608183900000|2020-12-17 05:45:00|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.3|1965|9
1608183920000|2020-12-17 05:45:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608183930000|2020-12-17 05:45:30|||||||||1
1608183940000|2020-12-17 05:45:40|||||||||2
1608183960000|2020-12-17 05:46:00|||||||||1
1608184020000|2020-12-17 05:47:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608184030000|2020-12-17 05:47:10|||||||||1
1608184100000|2020-12-17 05:48:20|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|2
1608184120000|2020-12-17 05:48:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608184130000|2020-12-17 05:48:50|||||||||1
1608184140000|2020-12-17 05:49:00|||||||||3
1608184150000|2020-12-17 05:49:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|3
1608184170000|2020-12-17 05:49:30|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|4
1608184190000|2020-12-17 05:49:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608184200000|2020-12-17 05:50:00|||||||||4
1608184210000|2020-12-17 05:50:10|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|4
1608184220000|2020-12-17 05:50:20|||||||||1
1608184240000|2020-12-17 05:50:40|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608184250000|2020-12-17 05:50:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608184270000|2020-12-17 05:51:10|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|11
1608184280000|2020-12-17 05:51:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608184300000|2020-12-17 05:51:40|||||||||1
1608184320000|2020-12-17 05:52:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608184330000|2020-12-17 05:52:10|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.6|1965.3|5
1608184340000|2020-12-17 05:52:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608184350000|2020-12-17 05:52:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|5
1608184370000|2020-12-17 05:52:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608184380000|2020-12-17 05:53:00|||||||||3
1608184390000|2020-12-17 05:53:10|||||||||1
1608184470000|2020-12-17 05:54:30|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|8
1608184480000|2020-12-17 05:54:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608184490000|2020-12-17 05:54:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608184510000|2020-12-17 05:55:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|4
1608184530000|2020-12-17 05:55:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608184540000|2020-12-17 05:55:40|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1965.2|1964.9|3
1608184580000|2020-12-17 05:56:20|||||||||1
1608184600000|2020-12-17 05:56:40|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608184610000|2020-12-17 05:56:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608184620000|2020-12-17 05:57:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608184630000|2020-12-17 05:57:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608184670000|2020-12-17 05:57:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608184740000|2020-12-17 05:59:00|||||||||1
1608184790000|2020-12-17 05:59:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608184800000|2020-12-17 06:00:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608184810000|2020-12-17 06:00:10|1964.7|1964.4|1964.8|1964.5|1964.9|1964.6|1964.7|1964.4|8
1608184830000|2020-12-17 06:00:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608184840000|2020-12-17 06:00:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608184870000|2020-12-17 06:01:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608184880000|2020-12-17 06:01:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608184910000|2020-12-17 06:01:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608184920000|2020-12-17 06:02:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608184940000|2020-12-17 06:02:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608185000000|2020-12-17 06:03:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608185010000|2020-12-17 06:03:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608185030000|2020-12-17 06:03:50|||||||||1
1608185060000|2020-12-17 06:04:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608185070000|2020-12-17 06:04:30|||||||||1
1608185080000|2020-12-17 06:04:40|||||||||1
1608185220000|2020-12-17 06:07:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|5
1608185230000|2020-12-17 06:07:10|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.2|1963.9|6
1608185280000|2020-12-17 06:08:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608185290000|2020-12-17 06:08:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1608185310000|2020-12-17 06:08:30|1964|1963.7|1963.8|1963.5|1964|1963.7|1963.7|1963.4|41
1608185320000|2020-12-17 06:08:40|1963.9|1963.6|1964|1963.7|1964|1963.7|1963.9|1963.6|6
1608185350000|2020-12-17 06:09:10|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1608185370000|2020-12-17 06:09:30|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1608185380000|2020-12-17 06:09:40|||||||||1
1608185410000|2020-12-17 06:10:10|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1608185420000|2020-12-17 06:10:20|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608185440000|2020-12-17 06:10:40|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608185510000|2020-12-17 06:11:50|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608185520000|2020-12-17 06:12:00|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1608185540000|2020-12-17 06:12:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608185620000|2020-12-17 06:13:40|||||||||1
1608185700000|2020-12-17 06:15:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608185710000|2020-12-17 06:15:10|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|4
1608185720000|2020-12-17 06:15:20|||||||||1
1608185760000|2020-12-17 06:16:00|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|4
1608185860000|2020-12-17 06:17:40|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608185880000|2020-12-17 06:18:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608185950000|2020-12-17 06:19:10|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|3
1608186010000|2020-12-17 06:20:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608186090000|2020-12-17 06:21:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608186310000|2020-12-17 06:25:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608186330000|2020-12-17 06:25:30|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|7
1608186390000|2020-12-17 06:26:30|||||||||1
1608186400000|2020-12-17 06:26:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|3
1608186410000|2020-12-17 06:26:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608186420000|2020-12-17 06:27:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608186460000|2020-12-17 06:27:40|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|3
1608186520000|2020-12-17 06:28:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.3|1965|5
1608186530000|2020-12-17 06:28:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608186560000|2020-12-17 06:29:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608186600000|2020-12-17 06:30:00|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608186630000|2020-12-17 06:30:30|||||||||1
1608186650000|2020-12-17 06:30:50|||||||||2
1608186680000|2020-12-17 06:31:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608186700000|2020-12-17 06:31:40|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608186720000|2020-12-17 06:32:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608186730000|2020-12-17 06:32:10|||||||||1
1608186770000|2020-12-17 06:32:50|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|11
1608186780000|2020-12-17 06:33:00|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1964.1|1963.8|59
1608186790000|2020-12-17 06:33:10|1964|1963.7|1963.7|1963.4|1964|1963.7|1963.7|1963.4|40
1608186800000|2020-12-17 06:33:20|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|3
1608186820000|2020-12-17 06:33:40|||||||||2
1608186830000|2020-12-17 06:33:50|||||||||3
1608186840000|2020-12-17 06:34:00|||||||||8
1608186860000|2020-12-17 06:34:20|||||||||2
1608186870000|2020-12-17 06:34:30|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1608186890000|2020-12-17 06:34:50|||||||||2
1608186910000|2020-12-17 06:35:10|||||||||1
1608186940000|2020-12-17 06:35:40|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608186970000|2020-12-17 06:36:10|||||||||6
1608186980000|2020-12-17 06:36:20|1963.9|1963.6|1963.8|1963.5|1963.9|1963.6|1963.8|1963.5|8
1608186990000|2020-12-17 06:36:30|||||||||1
1608187010000|2020-12-17 06:36:50|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|3
1608187020000|2020-12-17 06:37:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608187030000|2020-12-17 06:37:10|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|2
1608187040000|2020-12-17 06:37:20|||||||||3
1608187050000|2020-12-17 06:37:30|||||||||7
1608187060000|2020-12-17 06:37:40|||||||||2
1608187080000|2020-12-17 06:38:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|2
1608187100000|2020-12-17 06:38:20|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|3
1608187120000|2020-12-17 06:38:40|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608187130000|2020-12-17 06:38:50|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|2
1608187140000|2020-12-17 06:39:00|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|5
1608187210000|2020-12-17 06:40:10|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|5
1608187220000|2020-12-17 06:40:20|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1608187230000|2020-12-17 06:40:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|6
1608187270000|2020-12-17 06:41:10|||||||||1
1608187280000|2020-12-17 06:41:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608187290000|2020-12-17 06:41:30|||||||||1
1608187330000|2020-12-17 06:42:10|1964.4|1964.1|1964.3|1964|1964.4|1964.1|1964.3|1964|3
1608187360000|2020-12-17 06:42:40|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1608187370000|2020-12-17 06:42:50|||||||||2
1608187380000|2020-12-17 06:43:00|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.2|1963.9|8
1608187390000|2020-12-17 06:43:10|1964.1|1963.8|1964|1963.7|1964.1|1963.8|1964|1963.7|6
1608187410000|2020-12-17 06:43:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1608187420000|2020-12-17 06:43:40|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1608187470000|2020-12-17 06:44:30|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|2
1608187520000|2020-12-17 06:45:20|||||||||4
1608187530000|2020-12-17 06:45:30|1964.1|1963.8|1964|1963.7|1964.1|1963.8|1964|1963.7|7
1608187540000|2020-12-17 06:45:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|3
1608187550000|2020-12-17 06:45:50|||||||||2
1608187590000|2020-12-17 06:46:30|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608187660000|2020-12-17 06:47:40|||||||||1
1608187680000|2020-12-17 06:48:00|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|3
1608187710000|2020-12-17 06:48:30|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608187740000|2020-12-17 06:49:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|2
1608187750000|2020-12-17 06:49:10|||||||||3
1608187760000|2020-12-17 06:49:20|||||||||1
1608187770000|2020-12-17 06:49:30|||||||||2
1608187780000|2020-12-17 06:49:40|||||||||1
1608187810000|2020-12-17 06:50:10|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608187820000|2020-12-17 06:50:20|||||||||1
1608187840000|2020-12-17 06:50:40|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608187860000|2020-12-17 06:51:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1608187890000|2020-12-17 06:51:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608187940000|2020-12-17 06:52:20|1964.2|1963.9|1964|1963.7|1964.2|1963.9|1964|1963.7|3
1608187980000|2020-12-17 06:53:00|||||||||1
1608188000000|2020-12-17 06:53:20|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|4
1608188030000|2020-12-17 06:53:50|||||||||2
1608188040000|2020-12-17 06:54:00|||||||||1
1608188080000|2020-12-17 06:54:40|||||||||1
1608188100000|2020-12-17 06:55:00|||||||||1
1608188110000|2020-12-17 06:55:10|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1608188120000|2020-12-17 06:55:20|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608188130000|2020-12-17 06:55:30|||||||||1
1608188140000|2020-12-17 06:55:40|||||||||1
1608188150000|2020-12-17 06:55:50|||||||||1
1608188170000|2020-12-17 06:56:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608188200000|2020-12-17 06:56:40|||||||||1
1608188220000|2020-12-17 06:57:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1608188230000|2020-12-17 06:57:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1608188260000|2020-12-17 06:57:40|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608188290000|2020-12-17 06:58:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608188310000|2020-12-17 06:58:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608188360000|2020-12-17 06:59:20|||||||||1
1608188370000|2020-12-17 06:59:30|||||||||1
1608188400000|2020-12-17 07:00:00|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1964.1|1963.8|14
1608188410000|2020-12-17 07:00:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608188420000|2020-12-17 07:00:20|||||||||2
1608188430000|2020-12-17 07:00:30|||||||||3
1608188440000|2020-12-17 07:00:40|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608188450000|2020-12-17 07:00:50|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608188480000|2020-12-17 07:01:20|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|9
1608188490000|2020-12-17 07:01:30|||||||||1
1608188500000|2020-12-17 07:01:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608188510000|2020-12-17 07:01:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608188520000|2020-12-17 07:02:00|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1965|1964.7|16
1608188530000|2020-12-17 07:02:10|1965.3|1965|1965.1|1964.8|1965.3|1965|1965.1|1964.8|4
1608188560000|2020-12-17 07:02:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608188580000|2020-12-17 07:03:00|1965.2|1964.9|1965|1964.7|1965.2|1964.9|1965|1964.7|5
1608188600000|2020-12-17 07:03:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|3
1608188620000|2020-12-17 07:03:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608188630000|2020-12-17 07:03:50|||||||||1
1608188640000|2020-12-17 07:04:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608188660000|2020-12-17 07:04:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608188680000|2020-12-17 07:04:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608188690000|2020-12-17 07:04:50|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|14
1608188700000|2020-12-17 07:05:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|3
1608188710000|2020-12-17 07:05:10|1965.5|1965.2|1965.4|1965.1|1965.7|1965.4|1965.4|1965.1|3
1608188740000|2020-12-17 07:05:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608188760000|2020-12-17 07:06:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608188770000|2020-12-17 07:06:10|||||||||2
1608188810000|2020-12-17 07:06:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608188820000|2020-12-17 07:07:00|1965.4|1965.1|1965.5|1965.2|1965.5|1965.2|1965.4|1965.1|2
1608188830000|2020-12-17 07:07:10|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608188870000|2020-12-17 07:07:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608188900000|2020-12-17 07:08:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608188920000|2020-12-17 07:08:40|1965.4|1965.1|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|3
1608188960000|2020-12-17 07:09:20|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608188970000|2020-12-17 07:09:30|||||||||1
1608189080000|2020-12-17 07:11:20|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|2
1608189100000|2020-12-17 07:11:40|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|3
1608189110000|2020-12-17 07:11:50|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.6|1965.3|2
1608189150000|2020-12-17 07:12:30|||||||||5
1608189200000|2020-12-17 07:13:20|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.8|1965.5|10
1608189210000|2020-12-17 07:13:30|1966.3|1966|1966.5|1966.2|1966.5|1966.2|1966.3|1966|34
1608189220000|2020-12-17 07:13:40|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|3
1608189230000|2020-12-17 07:13:50|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|5
1608189240000|2020-12-17 07:14:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|2
1608189250000|2020-12-17 07:14:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1608189260000|2020-12-17 07:14:20|||||||||1
1608189270000|2020-12-17 07:14:30|1966.3|1966|1966.4|1966.1|1966.4|1966.1|1966.3|1966|3
1608189280000|2020-12-17 07:14:40|||||||||2
1608189300000|2020-12-17 07:15:00|||||||||1
1608189330000|2020-12-17 07:15:30|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|4
1608189340000|2020-12-17 07:15:40|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.9|1965.6|2
1608189360000|2020-12-17 07:16:00|||||||||1
1608189380000|2020-12-17 07:16:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|3
1608189390000|2020-12-17 07:16:30|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1608189400000|2020-12-17 07:16:40|1966|1965.7|1966.1|1965.8|1966.1|1965.8|1966|1965.7|2
1608189410000|2020-12-17 07:16:50|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608189440000|2020-12-17 07:17:20|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608189460000|2020-12-17 07:17:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608189470000|2020-12-17 07:17:50|||||||||1
1608189510000|2020-12-17 07:18:30|||||||||1
1608189540000|2020-12-17 07:19:00|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|18
1608189560000|2020-12-17 07:19:20|||||||||3
1608189570000|2020-12-17 07:19:30|||||||||1
1608189590000|2020-12-17 07:19:50|||||||||1
1608189600000|2020-12-17 07:20:00|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1608189610000|2020-12-17 07:20:10|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|14
1608189640000|2020-12-17 07:20:40|1966.1|1965.8|1965.8|1965.5|1966.1|1965.8|1965.8|1965.5|3
1608189650000|2020-12-17 07:20:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608189690000|2020-12-17 07:21:30|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|6
1608189700000|2020-12-17 07:21:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|3
1608189710000|2020-12-17 07:21:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|4
1608189720000|2020-12-17 07:22:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|2
1608189730000|2020-12-17 07:22:10|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|4
1608189750000|2020-12-17 07:22:30|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1608189760000|2020-12-17 07:22:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966|1965.7|6
1608189800000|2020-12-17 07:23:20|||||||||1
1608189840000|2020-12-17 07:24:00|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1608189870000|2020-12-17 07:24:30|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1608189880000|2020-12-17 07:24:40|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|9
1608189890000|2020-12-17 07:24:50|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608189900000|2020-12-17 07:25:00|||||||||1
1608189910000|2020-12-17 07:25:10|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608189920000|2020-12-17 07:25:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|5
1608189960000|2020-12-17 07:26:00|1967.4|1967.1|1967.5|1967.2|1967.5|1967.2|1967.4|1967.1|10
1608189980000|2020-12-17 07:26:20|1967.4|1967.1|1967.3|1967|1967.4|1967.1|1967.3|1967|2
1608190000000|2020-12-17 07:26:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608190010000|2020-12-17 07:26:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1608190030000|2020-12-17 07:27:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|4
1608190060000|2020-12-17 07:27:40|||||||||2
1608190110000|2020-12-17 07:28:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|3
1608190130000|2020-12-17 07:28:50|1967.4|1967.1|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|14
1608190140000|2020-12-17 07:29:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1608190170000|2020-12-17 07:29:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1608190190000|2020-12-17 07:29:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608190200000|2020-12-17 07:30:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|6
1608190210000|2020-12-17 07:30:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|8
1608190240000|2020-12-17 07:30:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|3
1608190250000|2020-12-17 07:30:50|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|8
1608190260000|2020-12-17 07:31:00|1967.7|1967.4|1968.2|1967.9|1968.2|1967.9|1967.7|1967.4|8
1608190270000|2020-12-17 07:31:10|||||||||1
1608190300000|2020-12-17 07:31:40|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|3
1608190310000|2020-12-17 07:31:50|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|3
1608190320000|2020-12-17 07:32:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608190330000|2020-12-17 07:32:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608190340000|2020-12-17 07:32:20|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608190380000|2020-12-17 07:33:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1608190390000|2020-12-17 07:33:10|||||||||1
1608190410000|2020-12-17 07:33:30|||||||||1
1608190450000|2020-12-17 07:34:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608190460000|2020-12-17 07:34:20|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608190490000|2020-12-17 07:34:50|||||||||1
1608190500000|2020-12-17 07:35:00|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|5
1608190510000|2020-12-17 07:35:10|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|3
1608190520000|2020-12-17 07:35:20|||||||||1
1608190540000|2020-12-17 07:35:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608190600000|2020-12-17 07:36:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608190630000|2020-12-17 07:37:10|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|2
1608190650000|2020-12-17 07:37:30|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608190700000|2020-12-17 07:38:20|||||||||1
1608190750000|2020-12-17 07:39:10|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|8
1608190810000|2020-12-17 07:40:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|20
1608190820000|2020-12-17 07:40:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1608190830000|2020-12-17 07:40:30|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|9
1608190850000|2020-12-17 07:40:50|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|8
1608190860000|2020-12-17 07:41:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608190870000|2020-12-17 07:41:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608190880000|2020-12-17 07:41:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608190890000|2020-12-17 07:41:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608190900000|2020-12-17 07:41:40|||||||||1
1608190910000|2020-12-17 07:41:50|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|14
1608190930000|2020-12-17 07:42:10|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|22
1608190940000|2020-12-17 07:42:20|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608190950000|2020-12-17 07:42:30|1969.4|1969.1|1969.3|1969|1969.5|1969.2|1969.3|1969|16
1608190960000|2020-12-17 07:42:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|7
1608190970000|2020-12-17 07:42:50|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|3
1608190980000|2020-12-17 07:43:00|1969.4|1969.1|1970|1969.7|1970.2|1969.9|1969.4|1969.1|83
1608190990000|2020-12-17 07:43:10|1969.8|1969.5|1969.6|1969.3|1969.9|1969.6|1969.6|1969.3|11
1608191000000|2020-12-17 07:43:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|4
1608191010000|2020-12-17 07:43:30|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.2|1968.9|7
1608191020000|2020-12-17 07:43:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608191030000|2020-12-17 07:43:50|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608191040000|2020-12-17 07:44:00|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|2
1608191050000|2020-12-17 07:44:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608191060000|2020-12-17 07:44:20|||||||||2
1608191070000|2020-12-17 07:44:30|1969.1|1968.8|1969.2|1968.9|1969.4|1969.1|1969.1|1968.8|10
1608191080000|2020-12-17 07:44:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608191090000|2020-12-17 07:44:50|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969.1|1968.8|2
1608191100000|2020-12-17 07:45:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608191110000|2020-12-17 07:45:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608191120000|2020-12-17 07:45:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|4
1608191130000|2020-12-17 07:45:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608191140000|2020-12-17 07:45:40|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|7
1608191150000|2020-12-17 07:45:50|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|3
1608191160000|2020-12-17 07:46:00|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.3|1969|4
1608191170000|2020-12-17 07:46:10|||||||||2
1608191180000|2020-12-17 07:46:20|||||||||1
1608191190000|2020-12-17 07:46:30|||||||||1
1608191200000|2020-12-17 07:46:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608191210000|2020-12-17 07:46:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608191220000|2020-12-17 07:47:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.7|1968.4|8
1608191230000|2020-12-17 07:47:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608191260000|2020-12-17 07:47:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608191290000|2020-12-17 07:48:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608191300000|2020-12-17 07:48:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608191320000|2020-12-17 07:48:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608191340000|2020-12-17 07:49:00|||||||||1
1608191350000|2020-12-17 07:49:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608191360000|2020-12-17 07:49:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608191370000|2020-12-17 07:49:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608191380000|2020-12-17 07:49:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608191390000|2020-12-17 07:49:50|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|4
1608191430000|2020-12-17 07:50:30|1969.2|1968.9|1969.2|1968.9|1969.3|1969|1969.2|1968.9|6
1608191460000|2020-12-17 07:51:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|3
1608191470000|2020-12-17 07:51:10|||||||||3
1608191480000|2020-12-17 07:51:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608191500000|2020-12-17 07:51:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608191510000|2020-12-17 07:51:50|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|3
1608191520000|2020-12-17 07:52:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|7
1608191530000|2020-12-17 07:52:10|||||||||1
1608191540000|2020-12-17 07:52:20|1969.9|1969.6|1970.2|1969.9|1970.2|1969.9|1969.9|1969.6|5
1608191550000|2020-12-17 07:52:30|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|17
1608191560000|2020-12-17 07:52:40|1970.1|1969.8|1969.7|1969.4|1970.1|1969.8|1969.7|1969.4|11
1608191570000|2020-12-17 07:52:50|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608191580000|2020-12-17 07:53:00|||||||||1
1608191590000|2020-12-17 07:53:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608191600000|2020-12-17 07:53:20|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970|1969.7|13
1608191610000|2020-12-17 07:53:30|1970|1969.7|1970.1|1969.8|1970.3|1970|1970|1969.7|27
1608191620000|2020-12-17 07:53:40|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1970|1969.7|3
1608191640000|2020-12-17 07:54:00|1970|1969.7|1970.4|1970.1|1970.4|1970.1|1970|1969.7|5
1608191650000|2020-12-17 07:54:10|1970.3|1970|1970.3|1970|1970.4|1970.1|1970.3|1970|9
1608191660000|2020-12-17 07:54:20|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608191670000|2020-12-17 07:54:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1608191680000|2020-12-17 07:54:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608191690000|2020-12-17 07:54:50|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|5
1608191700000|2020-12-17 07:55:00|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|2
1608191710000|2020-12-17 07:55:10|||||||||17
1608191720000|2020-12-17 07:55:20|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1970|1969.7|16
1608191730000|2020-12-17 07:55:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608191740000|2020-12-17 07:55:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608191750000|2020-12-17 07:55:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608191760000|2020-12-17 07:56:00|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|2
1608191770000|2020-12-17 07:56:10|1969.7|1969.4|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|5
1608191820000|2020-12-17 07:57:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608191880000|2020-12-17 07:58:00|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608191900000|2020-12-17 07:58:20|||||||||1
1608191920000|2020-12-17 07:58:40|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|4
1608191930000|2020-12-17 07:58:50|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|7
1608191940000|2020-12-17 07:59:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608191950000|2020-12-17 07:59:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608191960000|2020-12-17 07:59:20|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|2
1608191970000|2020-12-17 07:59:30|1969.7|1969.4|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|3
1608191980000|2020-12-17 07:59:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|4
1608191990000|2020-12-17 07:59:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608192000000|2020-12-17 08:00:00|1969.8|1969.5|1969.7|1969.4|1969.9|1969.6|1969.6|1969.3|24
1608192010000|2020-12-17 08:00:10|1969.8|1969.5|1970.1|1969.8|1970.1|1969.8|1969.7|1969.4|24
1608192020000|2020-12-17 08:00:20|1969.9|1969.6|1970.3|1970|1970.5|1970.2|1969.7|1969.4|28
1608192030000|2020-12-17 08:00:30|1970.7|1970.4|1970.8|1970.5|1971|1970.7|1970.7|1970.4|60
1608192040000|2020-12-17 08:00:40|1970.7|1970.4|1970.3|1970|1970.7|1970.4|1970.3|1970|5
1608192050000|2020-12-17 08:00:50|1970.4|1970.1|1970.3|1970|1970.5|1970.2|1970.3|1970|20
1608192060000|2020-12-17 08:01:00|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.1|1969.8|22
1608192070000|2020-12-17 08:01:10|1970.4|1970.1|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|8
1608192090000|2020-12-17 08:01:30|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|6
1608192100000|2020-12-17 08:01:40|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|4
1608192110000|2020-12-17 08:01:50|1970.2|1969.9|1970.3|1970|1970.3|1970|1970.2|1969.9|2
1608192120000|2020-12-17 08:02:00|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|4
1608192130000|2020-12-17 08:02:10|1970.6|1970.3|1970.9|1970.6|1971|1970.7|1970.6|1970.3|13
1608192140000|2020-12-17 08:02:20|1971.2|1970.9|1971.4|1971.1|1972.5|1972.2|1971.2|1970.9|245
1608192150000|2020-12-17 08:02:30|1971.3|1971|1971.8|1971.5|1971.8|1971.5|1971.2|1970.9|28
1608192160000|2020-12-17 08:02:40|1971.5|1971.2|1971.5|1971.2|1971.9|1971.6|1971.5|1971.2|13
1608192170000|2020-12-17 08:02:50|1971.4|1971.1|1971.6|1971.3|1971.7|1971.4|1971.3|1971|20
1608192180000|2020-12-17 08:03:00|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|4
1608192190000|2020-12-17 08:03:10|1971.7|1971.4|1971.5|1971.2|1971.9|1971.6|1971.3|1971|14
1608192200000|2020-12-17 08:03:20|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.4|1971.1|7
1608192210000|2020-12-17 08:03:30|1971.3|1971|1971.1|1970.8|1971.3|1971|1971.1|1970.8|10
1608192230000|2020-12-17 08:03:50|1971.2|1970.9|1970.9|1970.6|1971.2|1970.9|1970.9|1970.6|2
1608192240000|2020-12-17 08:04:00|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608192250000|2020-12-17 08:04:10|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|7
1608192260000|2020-12-17 08:04:20|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|12
1608192270000|2020-12-17 08:04:30|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|4
1608192280000|2020-12-17 08:04:40|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|9
1608192290000|2020-12-17 08:04:50|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|2
1608192300000|2020-12-17 08:05:00|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.2|1970.9|4
1608192310000|2020-12-17 08:05:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.2|1970.9|8
1608192320000|2020-12-17 08:05:20|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971|1970.7|5
1608192330000|2020-12-17 08:05:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608192350000|2020-12-17 08:05:50|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|4
1608192360000|2020-12-17 08:06:00|1970.8|1970.5|1971.1|1970.8|1971.3|1971|1970.8|1970.5|18
1608192370000|2020-12-17 08:06:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608192380000|2020-12-17 08:06:20|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|6
1608192390000|2020-12-17 08:06:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608192400000|2020-12-17 08:06:40|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|8
1608192410000|2020-12-17 08:06:50|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|4
1608192420000|2020-12-17 08:07:00|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.5|1970.2|9
1608192430000|2020-12-17 08:07:10|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|7
1608192440000|2020-12-17 08:07:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|7
1608192450000|2020-12-17 08:07:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608192460000|2020-12-17 08:07:40|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|7
1608192470000|2020-12-17 08:07:50|1970.4|1970.1|1970.6|1970.3|1970.8|1970.5|1970.4|1970.1|11
1608192480000|2020-12-17 08:08:00|1970.5|1970.2|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|10
1608192490000|2020-12-17 08:08:10|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|6
1608192500000|2020-12-17 08:08:20|1970.4|1970.1|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|8
1608192510000|2020-12-17 08:08:30|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|4
1608192520000|2020-12-17 08:08:40|1970.9|1970.6|1970.9|1970.6|1971|1970.7|1970.9|1970.6|12
1608192540000|2020-12-17 08:09:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|10
1608192550000|2020-12-17 08:09:10|1971.3|1971|1971.1|1970.8|1971.3|1971|1971.1|1970.8|10
1608192560000|2020-12-17 08:09:20|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608192570000|2020-12-17 08:09:30|1971.3|1971|1971.4|1971.1|1971.6|1971.3|1971.3|1971|111
1608192580000|2020-12-17 08:09:40|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|5
1608192590000|2020-12-17 08:09:50|1971.5|1971.2|1971|1970.7|1971.5|1971.2|1971|1970.7|11
1608192600000|2020-12-17 08:10:00|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|3
1608192610000|2020-12-17 08:10:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|6
1608192620000|2020-12-17 08:10:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608192630000|2020-12-17 08:10:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|7
1608192640000|2020-12-17 08:10:40|1970.1|1969.8|1970.4|1970.1|1970.4|1970.1|1970|1969.7|16
1608192650000|2020-12-17 08:10:50|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|4
1608192660000|2020-12-17 08:11:00|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1969.8|1969.5|11
1608192670000|2020-12-17 08:11:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608192680000|2020-12-17 08:11:20|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|10
1608192690000|2020-12-17 08:11:30|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|3
1608192700000|2020-12-17 08:11:40|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.4|1969.1|9
1608192710000|2020-12-17 08:11:50|||||||||7
1608192720000|2020-12-17 08:12:00|1969.3|1969|1969|1968.7|1969.3|1969|1968.9|1968.6|9
1608192730000|2020-12-17 08:12:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|6
1608192740000|2020-12-17 08:12:20|1969|1968.7|1969.3|1969|1969.3|1969|1969|1968.7|4
1608192750000|2020-12-17 08:12:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608192770000|2020-12-17 08:12:50|1969.1|1968.8|1968.8|1968.5|1969.1|1968.8|1968.8|1968.5|7
1608192780000|2020-12-17 08:13:00|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|6
1608192800000|2020-12-17 08:13:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|4
1608192820000|2020-12-17 08:13:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608192830000|2020-12-17 08:13:50|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.4|1969.1|13
1608192840000|2020-12-17 08:14:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|3
1608192850000|2020-12-17 08:14:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.2|1968.9|3
1608192870000|2020-12-17 08:14:30|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|29
1608192880000|2020-12-17 08:14:40|||||||||1
1608192890000|2020-12-17 08:14:50|||||||||2
1608192900000|2020-12-17 08:15:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|6
1608192910000|2020-12-17 08:15:10|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|3
1608192920000|2020-12-17 08:15:20|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|3
1608192930000|2020-12-17 08:15:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608192940000|2020-12-17 08:15:40|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|2
1608192960000|2020-12-17 08:16:00|1968.9|1968.6|1968.9|1968.6|1969|1968.7|1968.8|1968.5|7
1608192970000|2020-12-17 08:16:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608192980000|2020-12-17 08:16:20|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608192990000|2020-12-17 08:16:30|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969|1968.7|5
1608193000000|2020-12-17 08:16:40|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.5|1968.2|19
1608193010000|2020-12-17 08:16:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608193020000|2020-12-17 08:17:00|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|2
1608193030000|2020-12-17 08:17:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608193040000|2020-12-17 08:17:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608193050000|2020-12-17 08:17:30|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|3
1608193070000|2020-12-17 08:17:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608193080000|2020-12-17 08:18:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608193090000|2020-12-17 08:18:10|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|2
1608193100000|2020-12-17 08:18:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608193110000|2020-12-17 08:18:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608193120000|2020-12-17 08:18:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608193130000|2020-12-17 08:18:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608193140000|2020-12-17 08:19:00|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|12
1608193150000|2020-12-17 08:19:10|1968.8|1968.5|1969.3|1969|1969.3|1969|1968.7|1968.4|30
1608193160000|2020-12-17 08:19:20|1969.4|1969.1|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|3
1608193180000|2020-12-17 08:19:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|7
1608193190000|2020-12-17 08:19:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608193200000|2020-12-17 08:20:00|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608193210000|2020-12-17 08:20:10|||||||||1
1608193230000|2020-12-17 08:20:30|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969.1|1968.8|6
1608193240000|2020-12-17 08:20:40|||||||||2
1608193250000|2020-12-17 08:20:50|1969.3|1969|1969.3|1969|1969.5|1969.2|1969.3|1969|12
1608193260000|2020-12-17 08:21:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.3|1969|5
1608193270000|2020-12-17 08:21:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608193280000|2020-12-17 08:21:20|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|11
1608193310000|2020-12-17 08:21:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608193320000|2020-12-17 08:22:00|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|3
1608193330000|2020-12-17 08:22:10|1969.6|1969.3|1969.9|1969.6|1969.9|1969.6|1969.6|1969.3|4
1608193350000|2020-12-17 08:22:30|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|2
1608193360000|2020-12-17 08:22:40|1970.1|1969.8|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|8
1608193370000|2020-12-17 08:22:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|4
1608193380000|2020-12-17 08:23:00|1970.4|1970.1|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|11
1608193390000|2020-12-17 08:23:10|||||||||1
1608193410000|2020-12-17 08:23:30|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|11
1608193420000|2020-12-17 08:23:40|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|14
1608193430000|2020-12-17 08:23:50|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|3
1608193440000|2020-12-17 08:24:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970|1969.7|4
1608193450000|2020-12-17 08:24:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|6
1608193460000|2020-12-17 08:24:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|3
1608193490000|2020-12-17 08:24:50|1970.2|1969.9|1970.3|1970|1970.3|1970|1970.2|1969.9|3
1608193500000|2020-12-17 08:25:00|||||||||3
1608193510000|2020-12-17 08:25:10|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1970|1969.7|5
1608193520000|2020-12-17 08:25:20|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|7
1608193530000|2020-12-17 08:25:30|1970.2|1969.9|1970.3|1970|1970.3|1970|1970.2|1969.9|2
1608193540000|2020-12-17 08:25:40|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1608193550000|2020-12-17 08:25:50|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|7
1608193560000|2020-12-17 08:26:00|1969.9|1969.6|1970.2|1969.9|1970.2|1969.9|1969.9|1969.6|13
1608193570000|2020-12-17 08:26:10|||||||||4
1608193590000|2020-12-17 08:26:30|||||||||9
1608193610000|2020-12-17 08:26:50|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.8|1969.5|5
1608193620000|2020-12-17 08:27:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|3
1608193630000|2020-12-17 08:27:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608193640000|2020-12-17 08:27:20|||||||||1
1608193650000|2020-12-17 08:27:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608193660000|2020-12-17 08:27:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608193680000|2020-12-17 08:28:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608193690000|2020-12-17 08:28:10|1969.7|1969.4|1970.1|1969.8|1970.1|1969.8|1969.7|1969.4|7
1608193700000|2020-12-17 08:28:20|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|2
1608193710000|2020-12-17 08:28:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608193730000|2020-12-17 08:28:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608193740000|2020-12-17 08:29:00|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|12
1608193750000|2020-12-17 08:29:10|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|4
1608193760000|2020-12-17 08:29:20|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|4
1608193770000|2020-12-17 08:29:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608193780000|2020-12-17 08:29:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|23
1608193790000|2020-12-17 08:29:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608193800000|2020-12-17 08:30:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608193820000|2020-12-17 08:30:20|1970.1|1969.8|1969.9|1969.6|1970.1|1969.8|1969.9|1969.6|7
1608193830000|2020-12-17 08:30:30|||||||||3
1608193850000|2020-12-17 08:30:50|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|4
1608193860000|2020-12-17 08:31:00|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|4
1608193880000|2020-12-17 08:31:20|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|3
1608193890000|2020-12-17 08:31:30|||||||||2
1608193900000|2020-12-17 08:31:40|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|3
1608193910000|2020-12-17 08:31:50|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608193920000|2020-12-17 08:32:00|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|11
1608193930000|2020-12-17 08:32:10|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1608193950000|2020-12-17 08:32:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608193960000|2020-12-17 08:32:40|1970.2|1969.9|1970.3|1970|1970.3|1970|1970.2|1969.9|3
1608193980000|2020-12-17 08:33:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|5
1608194000000|2020-12-17 08:33:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608194010000|2020-12-17 08:33:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608194020000|2020-12-17 08:33:40|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|2
1608194030000|2020-12-17 08:33:50|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|5
1608194040000|2020-12-17 08:34:00|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.3|1970|28
1608194050000|2020-12-17 08:34:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608194070000|2020-12-17 08:34:30|||||||||4
1608194100000|2020-12-17 08:35:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608194110000|2020-12-17 08:35:10|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.8|1970.5|7
1608194120000|2020-12-17 08:35:20|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|4
1608194130000|2020-12-17 08:35:30|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|4
1608194140000|2020-12-17 08:35:40|||||||||1
1608194150000|2020-12-17 08:35:50|||||||||2
1608194160000|2020-12-17 08:36:00|1971.2|1970.9|1971|1970.7|1971.2|1970.9|1971|1970.7|4
1608194170000|2020-12-17 08:36:10|||||||||1
1608194190000|2020-12-17 08:36:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608194210000|2020-12-17 08:36:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608194220000|2020-12-17 08:37:00|1970.3|1970|1970.1|1969.8|1970.3|1970|1970.1|1969.8|2
1608194240000|2020-12-17 08:37:20|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.8|1969.5|5
1608194250000|2020-12-17 08:37:30|||||||||1
1608194260000|2020-12-17 08:37:40|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608194270000|2020-12-17 08:37:50|||||||||1
1608194280000|2020-12-17 08:38:00|||||||||1
1608194290000|2020-12-17 08:38:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608194340000|2020-12-17 08:39:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|4
1608194350000|2020-12-17 08:39:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608194370000|2020-12-17 08:39:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608194380000|2020-12-17 08:39:40|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|3
1608194400000|2020-12-17 08:40:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608194410000|2020-12-17 08:40:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608194450000|2020-12-17 08:40:50|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608194460000|2020-12-17 08:41:00|||||||||1
1608194470000|2020-12-17 08:41:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608194500000|2020-12-17 08:41:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|6
1608194510000|2020-12-17 08:41:50|||||||||12
1608194520000|2020-12-17 08:42:00|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|2
1608194530000|2020-12-17 08:42:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|7
1608194540000|2020-12-17 08:42:20|||||||||1
1608194550000|2020-12-17 08:42:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608194560000|2020-12-17 08:42:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.1|1968.8|12
1608194570000|2020-12-17 08:42:50|1968.9|1968.6|1969.2|1968.9|1969.2|1968.9|1968.9|1968.6|6
1608194580000|2020-12-17 08:43:00|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|4
1608194590000|2020-12-17 08:43:10|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|3
1608194630000|2020-12-17 08:43:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608194640000|2020-12-17 08:44:00|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|3
1608194650000|2020-12-17 08:44:10|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|6
1608194660000|2020-12-17 08:44:20|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|6
1608194670000|2020-12-17 08:44:30|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|6
1608194680000|2020-12-17 08:44:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608194690000|2020-12-17 08:44:50|1968.9|1968.6|1968.8|1968.5|1968.9|1968.6|1968.7|1968.4|5
1608194700000|2020-12-17 08:45:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|5
1608194710000|2020-12-17 08:45:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608194720000|2020-12-17 08:45:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|4
1608194730000|2020-12-17 08:45:30|||||||||23
1608194740000|2020-12-17 08:45:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608194750000|2020-12-17 08:45:50|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|6
1608194760000|2020-12-17 08:46:00|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|4
1608194770000|2020-12-17 08:46:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|4
1608194780000|2020-12-17 08:46:20|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|8
1608194790000|2020-12-17 08:46:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|6
1608194800000|2020-12-17 08:46:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608194820000|2020-12-17 08:47:00|1968.9|1968.6|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|7
1608194830000|2020-12-17 08:47:10|1969.2|1968.9|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|9
1608194840000|2020-12-17 08:47:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.2|1968.9|14
1608194850000|2020-12-17 08:47:30|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608194870000|2020-12-17 08:47:50|||||||||1
1608194880000|2020-12-17 08:48:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608194890000|2020-12-17 08:48:10|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|3
1608194910000|2020-12-17 08:48:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608194930000|2020-12-17 08:48:50|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.2|1968.9|2
1608194950000|2020-12-17 08:49:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608194990000|2020-12-17 08:49:50|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|2
1608195010000|2020-12-17 08:50:10|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|2
1608195020000|2020-12-17 08:50:20|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|2
1608195040000|2020-12-17 08:50:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|5
1608195050000|2020-12-17 08:50:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608195090000|2020-12-17 08:51:30|||||||||104
1608195110000|2020-12-17 08:51:50|||||||||4
1608195120000|2020-12-17 08:52:00|1968.8|1968.5|1968.4|1968.1|1968.8|1968.5|1968.4|1968.1|27
1608195130000|2020-12-17 08:52:10|1968.3|1968|1968.2|1967.9|1968.3|1968|1968.2|1967.9|3
1608195150000|2020-12-17 08:52:30|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|8
1608195160000|2020-12-17 08:52:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608195170000|2020-12-17 08:52:50|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|11
1608195200000|2020-12-17 08:53:20|||||||||31
1608195210000|2020-12-17 08:53:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608195240000|2020-12-17 08:54:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608195270000|2020-12-17 08:54:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608195290000|2020-12-17 08:54:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608195350000|2020-12-17 08:55:50|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|40
1608195360000|2020-12-17 08:56:00|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|6
1608195370000|2020-12-17 08:56:10|||||||||4
1608195380000|2020-12-17 08:56:20|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|15
1608195400000|2020-12-17 08:56:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|92
1608195410000|2020-12-17 08:56:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608195420000|2020-12-17 08:57:00|1967.6|1967.3|1967.8|1967.5|1967.9|1967.6|1967.6|1967.3|11
1608195440000|2020-12-17 08:57:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.4|1967.1|10
1608195450000|2020-12-17 08:57:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608195470000|2020-12-17 08:57:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608195480000|2020-12-17 08:58:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608195490000|2020-12-17 08:58:10|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|5
1608195500000|2020-12-17 08:58:20|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|25
1608195510000|2020-12-17 08:58:30|||||||||108
1608195550000|2020-12-17 08:59:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1608195570000|2020-12-17 08:59:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608195590000|2020-12-17 08:59:50|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|2
1608195600000|2020-12-17 09:00:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|4
1608195610000|2020-12-17 09:00:10|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|3
1608195620000|2020-12-17 09:00:20|1968|1967.7|1968.1|1967.8|1968.1|1967.8|1968|1967.7|10
1608195630000|2020-12-17 09:00:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1608195640000|2020-12-17 09:00:40|1967.8|1967.5|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|6
1608195650000|2020-12-17 09:00:50|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|24
1608195680000|2020-12-17 09:01:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|4
1608195690000|2020-12-17 09:01:30|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|10
1608195720000|2020-12-17 09:02:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|5
1608195730000|2020-12-17 09:02:10|1968.4|1968.1|1968.2|1967.9|1968.4|1968.1|1968.2|1967.9|126
1608195740000|2020-12-17 09:02:20|||||||||28
1608195750000|2020-12-17 09:02:30|1968|1967.7|1968.2|1967.9|1968.2|1967.9|1968|1967.7|6
1608195760000|2020-12-17 09:02:40|1968.1|1967.8|1968.3|1968|1968.3|1968|1968.1|1967.8|2
1608195770000|2020-12-17 09:02:50|||||||||4
1608195780000|2020-12-17 09:03:00|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|2
1608195800000|2020-12-17 09:03:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1608195830000|2020-12-17 09:03:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|6
1608195840000|2020-12-17 09:04:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608195850000|2020-12-17 09:04:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608195860000|2020-12-17 09:04:20|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|3
1608195870000|2020-12-17 09:04:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608195890000|2020-12-17 09:04:50|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|4
1608195900000|2020-12-17 09:05:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608195930000|2020-12-17 09:05:30|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608195940000|2020-12-17 09:05:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608195950000|2020-12-17 09:05:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608195960000|2020-12-17 09:06:00|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|4
1608195970000|2020-12-17 09:06:10|1969.2|1968.9|1968.8|1968.5|1969.2|1968.9|1968.8|1968.5|32
1608195980000|2020-12-17 09:06:20|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|10
1608195990000|2020-12-17 09:06:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608196000000|2020-12-17 09:06:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608196010000|2020-12-17 09:06:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608196070000|2020-12-17 09:07:50|||||||||20
1608196080000|2020-12-17 09:08:00|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|6
1608196090000|2020-12-17 09:08:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608196100000|2020-12-17 09:08:20|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|5
1608196110000|2020-12-17 09:08:30|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969.1|1968.8|7
1608196140000|2020-12-17 09:09:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608196170000|2020-12-17 09:09:30|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|6
1608196180000|2020-12-17 09:09:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|11
1608196190000|2020-12-17 09:09:50|||||||||10
1608196220000|2020-12-17 09:10:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608196230000|2020-12-17 09:10:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608196260000|2020-12-17 09:11:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608196270000|2020-12-17 09:11:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608196280000|2020-12-17 09:11:20|1968.4|1968.1|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|5
1608196320000|2020-12-17 09:12:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608196330000|2020-12-17 09:12:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608196390000|2020-12-17 09:13:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608196400000|2020-12-17 09:13:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608196410000|2020-12-17 09:13:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608196440000|2020-12-17 09:14:00|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|7
1608196450000|2020-12-17 09:14:10|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|4
1608196460000|2020-12-17 09:14:20|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|6
1608196470000|2020-12-17 09:14:30|1968.4|1968.1|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|4
1608196480000|2020-12-17 09:14:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608196490000|2020-12-17 09:14:50|||||||||6
1608196500000|2020-12-17 09:15:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608196530000|2020-12-17 09:15:30|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|3
1608196540000|2020-12-17 09:15:40|1968.7|1968.4|1969|1968.7|1969.1|1968.8|1968.7|1968.4|8
1608196550000|2020-12-17 09:15:50|||||||||2
1608196580000|2020-12-17 09:16:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|4
1608196590000|2020-12-17 09:16:30|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|138
1608196600000|2020-12-17 09:16:40|1969|1968.7|1968.7|1968.4|1969|1968.7|1968.7|1968.4|37
1608196610000|2020-12-17 09:16:50|||||||||1
1608196620000|2020-12-17 09:17:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|5
1608196630000|2020-12-17 09:17:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|26
1608196640000|2020-12-17 09:17:20|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|9
1608196650000|2020-12-17 09:17:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608196660000|2020-12-17 09:17:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608196680000|2020-12-17 09:18:00|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|8
1608196700000|2020-12-17 09:18:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608196710000|2020-12-17 09:18:30|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|6
1608196740000|2020-12-17 09:19:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|2
1608196750000|2020-12-17 09:19:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608196810000|2020-12-17 09:20:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608196820000|2020-12-17 09:20:20|||||||||1
1608196830000|2020-12-17 09:20:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608196840000|2020-12-17 09:20:40|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|2
1608196870000|2020-12-17 09:21:10|||||||||3
1608196880000|2020-12-17 09:21:20|||||||||1
1608196890000|2020-12-17 09:21:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608196910000|2020-12-17 09:21:50|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|4
1608196920000|2020-12-17 09:22:00|1968.5|1968.2|1968.1|1967.8|1968.5|1968.2|1968.1|1967.8|9
1608196930000|2020-12-17 09:22:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608196950000|2020-12-17 09:22:30|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|5
1608196960000|2020-12-17 09:22:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608196970000|2020-12-17 09:22:50|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|104
1608196980000|2020-12-17 09:23:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|14
1608196990000|2020-12-17 09:23:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|5
1608197000000|2020-12-17 09:23:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|11
1608197010000|2020-12-17 09:23:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|6
1608197020000|2020-12-17 09:23:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|4
1608197040000|2020-12-17 09:24:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|4
1608197050000|2020-12-17 09:24:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608197070000|2020-12-17 09:24:30|||||||||2
1608197100000|2020-12-17 09:25:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608197130000|2020-12-17 09:25:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|4
1608197150000|2020-12-17 09:25:50|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|13
1608197170000|2020-12-17 09:26:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1608197180000|2020-12-17 09:26:20|||||||||5
1608197190000|2020-12-17 09:26:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1608197200000|2020-12-17 09:26:40|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|5
1608197210000|2020-12-17 09:26:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608197240000|2020-12-17 09:27:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1608197270000|2020-12-17 09:27:50|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|4
1608197280000|2020-12-17 09:28:00|1967.8|1967.5|1967.8|1967.5|1967.9|1967.6|1967.7|1967.4|10
1608197300000|2020-12-17 09:28:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608197330000|2020-12-17 09:28:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608197340000|2020-12-17 09:29:00|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|3
1608197350000|2020-12-17 09:29:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608197370000|2020-12-17 09:29:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608197390000|2020-12-17 09:29:50|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1608197400000|2020-12-17 09:30:00|1968|1967.7|1968.3|1968|1968.3|1968|1968|1967.7|13
1608197410000|2020-12-17 09:30:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608197420000|2020-12-17 09:30:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|5
1608197430000|2020-12-17 09:30:30|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608197480000|2020-12-17 09:31:20|||||||||12
1608197520000|2020-12-17 09:32:00|1968|1967.7|1968|1967.7|1968|1967.7|1967.9|1967.6|3
1608197530000|2020-12-17 09:32:10|||||||||1
1608197550000|2020-12-17 09:32:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608197570000|2020-12-17 09:32:50|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608197590000|2020-12-17 09:33:10|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|7
1608197610000|2020-12-17 09:33:30|||||||||1
1608197620000|2020-12-17 09:33:40|||||||||5
1608197640000|2020-12-17 09:34:00|||||||||14
1608197650000|2020-12-17 09:34:10|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|11
1608197680000|2020-12-17 09:34:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|12
1608197690000|2020-12-17 09:34:50|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|2
1608197700000|2020-12-17 09:35:00|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|8
1608197710000|2020-12-17 09:35:10|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608197730000|2020-12-17 09:35:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|12
1608197740000|2020-12-17 09:35:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|7
1608197750000|2020-12-17 09:35:50|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1608197760000|2020-12-17 09:36:00|||||||||2
1608197770000|2020-12-17 09:36:10|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|18
1608197790000|2020-12-17 09:36:30|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.7|1967.4|10
1608197800000|2020-12-17 09:36:40|1968|1967.7|1967.8|1967.5|1968.1|1967.8|1967.8|1967.5|11
1608197820000|2020-12-17 09:37:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608197830000|2020-12-17 09:37:10|||||||||4
1608197840000|2020-12-17 09:37:20|||||||||1
1608197850000|2020-12-17 09:37:30|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1967.9|1967.6|13
1608197860000|2020-12-17 09:37:40|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|4
1608197880000|2020-12-17 09:38:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|2
1608197920000|2020-12-17 09:38:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608197930000|2020-12-17 09:38:50|||||||||1
1608197950000|2020-12-17 09:39:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608197970000|2020-12-17 09:39:30|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|3
1608197980000|2020-12-17 09:39:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608198000000|2020-12-17 09:40:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|4
1608198010000|2020-12-17 09:40:10|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|20
1608198030000|2020-12-17 09:40:30|||||||||5
1608198060000|2020-12-17 09:41:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608198070000|2020-12-17 09:41:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608198090000|2020-12-17 09:41:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608198110000|2020-12-17 09:41:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608198120000|2020-12-17 09:42:00|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|3
1608198140000|2020-12-17 09:42:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|5
1608198150000|2020-12-17 09:42:30|||||||||3
1608198180000|2020-12-17 09:43:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608198190000|2020-12-17 09:43:10|||||||||2
1608198200000|2020-12-17 09:43:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608198220000|2020-12-17 09:43:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1608198230000|2020-12-17 09:43:50|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|7
1608198240000|2020-12-17 09:44:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|7
1608198250000|2020-12-17 09:44:10|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|6
1608198260000|2020-12-17 09:44:20|||||||||1
1608198270000|2020-12-17 09:44:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608198280000|2020-12-17 09:44:40|1969.8|1969.5|1970.7|1970.4|1970.7|1970.4|1969.8|1969.5|44
1608198290000|2020-12-17 09:44:50|1970.8|1970.5|1970.4|1970.1|1970.8|1970.5|1970.4|1970.1|16
1608198300000|2020-12-17 09:45:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608198310000|2020-12-17 09:45:10|1969.7|1969.4|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|18
1608198320000|2020-12-17 09:45:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|17
1608198330000|2020-12-17 09:45:30|1969.8|1969.5|1970.1|1969.8|1970.1|1969.8|1969.8|1969.5|10
1608198340000|2020-12-17 09:45:40|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|11
1608198350000|2020-12-17 09:45:50|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|5
1608198360000|2020-12-17 09:46:00|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|4
1608198370000|2020-12-17 09:46:10|||||||||1
1608198380000|2020-12-17 09:46:20|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|24
1608198390000|2020-12-17 09:46:30|||||||||17
1608198410000|2020-12-17 09:46:50|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608198420000|2020-12-17 09:47:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|8
1608198430000|2020-12-17 09:47:10|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|4
1608198440000|2020-12-17 09:47:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|7
1608198450000|2020-12-17 09:47:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|2
1608198460000|2020-12-17 09:47:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608198490000|2020-12-17 09:48:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608198500000|2020-12-17 09:48:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608198510000|2020-12-17 09:48:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608198530000|2020-12-17 09:48:50|||||||||1
1608198560000|2020-12-17 09:49:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608198650000|2020-12-17 09:50:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608198670000|2020-12-17 09:51:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|32
1608198680000|2020-12-17 09:51:20|||||||||53
1608198690000|2020-12-17 09:51:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608198700000|2020-12-17 09:51:40|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|3
1608198710000|2020-12-17 09:51:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608198720000|2020-12-17 09:52:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608198770000|2020-12-17 09:52:50|||||||||1
1608198780000|2020-12-17 09:53:00|||||||||2
1608198800000|2020-12-17 09:53:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608198810000|2020-12-17 09:53:30|||||||||1
1608198840000|2020-12-17 09:54:00|||||||||2
1608198850000|2020-12-17 09:54:10|||||||||2
1608198860000|2020-12-17 09:54:20|||||||||2
1608198870000|2020-12-17 09:54:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608198890000|2020-12-17 09:54:50|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|2
1608198910000|2020-12-17 09:55:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1608198920000|2020-12-17 09:55:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|158
1608198930000|2020-12-17 09:55:30|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608198940000|2020-12-17 09:55:40|1968.3|1968|1967.9|1967.6|1968.3|1968|1967.8|1967.5|13
1608198950000|2020-12-17 09:55:50|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|6
1608198960000|2020-12-17 09:56:00|1967.7|1967.4|1967.6|1967.3|1967.8|1967.5|1967.6|1967.3|10
1608198970000|2020-12-17 09:56:10|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|6
1608198980000|2020-12-17 09:56:20|1967.4|1967.1|1967.2|1966.9|1967.4|1967.1|1967.2|1966.9|10
1608198990000|2020-12-17 09:56:30|1967.3|1967|1967.4|1967.1|1967.4|1967.1|1967.3|1967|7
1608199000000|2020-12-17 09:56:40|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.2|1966.9|2
1608199010000|2020-12-17 09:56:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1608199020000|2020-12-17 09:57:00|||||||||1
1608199030000|2020-12-17 09:57:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|2
1608199040000|2020-12-17 09:57:20|||||||||1
1608199050000|2020-12-17 09:57:30|||||||||1
1608199070000|2020-12-17 09:57:50|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|16
1608199080000|2020-12-17 09:58:00|||||||||4
1608199090000|2020-12-17 09:58:10|||||||||3
1608199110000|2020-12-17 09:58:30|||||||||4
1608199120000|2020-12-17 09:58:40|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|36
1608199130000|2020-12-17 09:58:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608199140000|2020-12-17 09:59:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1608199150000|2020-12-17 09:59:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|4
1608199160000|2020-12-17 09:59:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1608199190000|2020-12-17 09:59:50|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|6
1608199200000|2020-12-17 10:00:00|1967.8|1967.5|1968.1|1967.8|1968.1|1967.8|1967.8|1967.5|2
1608199210000|2020-12-17 10:00:10|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.1|1967.8|16
1608199240000|2020-12-17 10:00:40|1968.1|1967.8|1967.9|1967.6|1968.1|1967.8|1967.9|1967.6|7
1608199250000|2020-12-17 10:00:50|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1608199270000|2020-12-17 10:01:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|6
1608199280000|2020-12-17 10:01:20|1968.2|1967.9|1968|1967.7|1968.2|1967.9|1968|1967.7|3
1608199310000|2020-12-17 10:01:50|||||||||1
1608199340000|2020-12-17 10:02:20|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608199350000|2020-12-17 10:02:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608199360000|2020-12-17 10:02:40|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1608199380000|2020-12-17 10:03:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|5
1608199390000|2020-12-17 10:03:10|||||||||1
1608199410000|2020-12-17 10:03:30|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|8
1608199440000|2020-12-17 10:04:00|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|2
1608199470000|2020-12-17 10:04:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608199480000|2020-12-17 10:04:40|||||||||52
1608199500000|2020-12-17 10:05:00|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.8|1967.5|12
1608199510000|2020-12-17 10:05:10|||||||||1
1608199520000|2020-12-17 10:05:20|1967.7|1967.4|1967.8|1967.5|1967.9|1967.6|1967.7|1967.4|6
1608199530000|2020-12-17 10:05:30|1967.9|1967.6|1968.1|1967.8|1968.1|1967.8|1967.9|1967.6|18
1608199540000|2020-12-17 10:05:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608199570000|2020-12-17 10:06:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608199590000|2020-12-17 10:06:30|1968|1967.7|1968.1|1967.8|1968.1|1967.8|1968|1967.7|8
1608199600000|2020-12-17 10:06:40|||||||||1
1608199610000|2020-12-17 10:06:50|||||||||4
1608199620000|2020-12-17 10:07:00|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|13
1608199630000|2020-12-17 10:07:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|5
1608199650000|2020-12-17 10:07:30|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|2
1608199810000|2020-12-17 10:10:10|1968.4|1968.1|1968.1|1967.8|1968.4|1968.1|1968.1|1967.8|4
1608199820000|2020-12-17 10:10:20|1967.9|1967.6|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|6
1608199830000|2020-12-17 10:10:30|1967.7|1967.4|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|3
1608199850000|2020-12-17 10:10:50|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|3
1608199890000|2020-12-17 10:11:30|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.7|1967.4|6
1608199900000|2020-12-17 10:11:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608199910000|2020-12-17 10:11:50|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|4
1608199920000|2020-12-17 10:12:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608199930000|2020-12-17 10:12:10|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|4
1608199940000|2020-12-17 10:12:20|||||||||1
1608199950000|2020-12-17 10:12:30|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|2
1608199960000|2020-12-17 10:12:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|2
1608200020000|2020-12-17 10:13:40|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|8
1608200030000|2020-12-17 10:13:50|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608200040000|2020-12-17 10:14:00|||||||||2
1608200050000|2020-12-17 10:14:10|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|4
1608200060000|2020-12-17 10:14:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608200070000|2020-12-17 10:14:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|6
1608200080000|2020-12-17 10:14:40|||||||||9
1608200090000|2020-12-17 10:14:50|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1608200120000|2020-12-17 10:15:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|5
1608200130000|2020-12-17 10:15:30|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|169
1608200140000|2020-12-17 10:15:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|4
1608200150000|2020-12-17 10:15:50|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|4
1608200160000|2020-12-17 10:16:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|4
1608200170000|2020-12-17 10:16:10|||||||||5
1608200180000|2020-12-17 10:16:20|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|3
1608200190000|2020-12-17 10:16:30|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|5
1608200210000|2020-12-17 10:16:50|||||||||3
1608200220000|2020-12-17 10:17:00|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.5|1968.2|3
1608200230000|2020-12-17 10:17:10|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|5
1608200240000|2020-12-17 10:17:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|5
1608200270000|2020-12-17 10:17:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608200300000|2020-12-17 10:18:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608200320000|2020-12-17 10:18:40|||||||||4
1608200360000|2020-12-17 10:19:20|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|3
1608200370000|2020-12-17 10:19:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608200380000|2020-12-17 10:19:40|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|2
1608200400000|2020-12-17 10:20:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|4
1608200410000|2020-12-17 10:20:10|||||||||1
1608200440000|2020-12-17 10:20:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608200450000|2020-12-17 10:20:50|||||||||7
1608200470000|2020-12-17 10:21:10|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|6
1608200480000|2020-12-17 10:21:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608200490000|2020-12-17 10:21:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608200500000|2020-12-17 10:21:40|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|2
1608200520000|2020-12-17 10:22:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|6
1608200530000|2020-12-17 10:22:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608200560000|2020-12-17 10:22:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608200570000|2020-12-17 10:22:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608200580000|2020-12-17 10:23:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608200610000|2020-12-17 10:23:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608200620000|2020-12-17 10:23:40|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|2
1608200690000|2020-12-17 10:24:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608200700000|2020-12-17 10:25:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608200730000|2020-12-17 10:25:30|1968.5|1968.2|1968.2|1967.9|1968.5|1968.2|1968.2|1967.9|4
1608200740000|2020-12-17 10:25:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608200760000|2020-12-17 10:26:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608200770000|2020-12-17 10:26:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608200780000|2020-12-17 10:26:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1608200810000|2020-12-17 10:26:50|||||||||1
1608200820000|2020-12-17 10:27:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|3
1608200850000|2020-12-17 10:27:30|||||||||2
1608200870000|2020-12-17 10:27:50|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|3
1608200880000|2020-12-17 10:28:00|1968|1967.7|1968.8|1968.5|1968.8|1968.5|1968|1967.7|36
1608200890000|2020-12-17 10:28:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608200920000|2020-12-17 10:28:40|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.2|1968.9|3
1608200940000|2020-12-17 10:29:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608200950000|2020-12-17 10:29:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608200960000|2020-12-17 10:29:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|5
1608201010000|2020-12-17 10:30:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608201020000|2020-12-17 10:30:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|20
1608201030000|2020-12-17 10:30:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608201060000|2020-12-17 10:31:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|5
1608201070000|2020-12-17 10:31:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608201080000|2020-12-17 10:31:20|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|7
1608201100000|2020-12-17 10:31:40|||||||||1
1608201110000|2020-12-17 10:31:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608201120000|2020-12-17 10:32:00|1970|1969.7|1969.5|1969.2|1970|1969.7|1969.5|1969.2|22
1608201150000|2020-12-17 10:32:30|||||||||4
1608201160000|2020-12-17 10:32:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608201170000|2020-12-17 10:32:50|1969.7|1969.4|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|19
1608201180000|2020-12-17 10:33:00|||||||||8
1608201190000|2020-12-17 10:33:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|3
1608201200000|2020-12-17 10:33:20|1969.9|1969.6|1969.9|1969.6|1970|1969.7|1969.8|1969.5|7
1608201210000|2020-12-17 10:33:30|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1970|1969.7|5
1608201220000|2020-12-17 10:33:40|||||||||3
1608201250000|2020-12-17 10:34:10|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|5
1608201260000|2020-12-17 10:34:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608201280000|2020-12-17 10:34:40|||||||||1
1608201290000|2020-12-17 10:34:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608201300000|2020-12-17 10:35:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|3
1608201310000|2020-12-17 10:35:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608201330000|2020-12-17 10:35:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608201380000|2020-12-17 10:36:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608201390000|2020-12-17 10:36:30|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608201420000|2020-12-17 10:37:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608201430000|2020-12-17 10:37:10|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|2
1608201460000|2020-12-17 10:37:40|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.6|1968.3|2
1608201470000|2020-12-17 10:37:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1608201480000|2020-12-17 10:38:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608201490000|2020-12-17 10:38:10|||||||||1
1608201500000|2020-12-17 10:38:20|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1968.8|1968.5|7
1608201510000|2020-12-17 10:38:30|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|3
1608201520000|2020-12-17 10:38:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608201540000|2020-12-17 10:39:00|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.3|1968|4
1608201560000|2020-12-17 10:39:20|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|4
1608201580000|2020-12-17 10:39:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608201620000|2020-12-17 10:40:20|||||||||2
1608201630000|2020-12-17 10:40:30|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|2
1608201650000|2020-12-17 10:40:50|||||||||38
1608201660000|2020-12-17 10:41:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|22
1608201680000|2020-12-17 10:41:20|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|3
1608201690000|2020-12-17 10:41:30|||||||||1
1608201700000|2020-12-17 10:41:40|||||||||1
1608201710000|2020-12-17 10:41:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608201750000|2020-12-17 10:42:30|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|5
1608201770000|2020-12-17 10:42:50|||||||||1
1608201800000|2020-12-17 10:43:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608201810000|2020-12-17 10:43:30|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608201830000|2020-12-17 10:43:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608201840000|2020-12-17 10:44:00|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.6|1968.3|2
1608201860000|2020-12-17 10:44:20|||||||||4
1608201870000|2020-12-17 10:44:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1608201880000|2020-12-17 10:44:40|1968.3|1968|1968.2|1967.9|1968.3|1968|1968.2|1967.9|2
1608201890000|2020-12-17 10:44:50|1968.3|1968|1968.3|1968|1968.4|1968.1|1968.3|1968|6
1608201920000|2020-12-17 10:45:20|||||||||1
1608202020000|2020-12-17 10:47:00|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608202040000|2020-12-17 10:47:20|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|10
1608202090000|2020-12-17 10:48:10|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|10
1608202120000|2020-12-17 10:48:40|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608202140000|2020-12-17 10:49:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608202210000|2020-12-17 10:50:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608202250000|2020-12-17 10:50:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608202260000|2020-12-17 10:51:00|||||||||2
1608202320000|2020-12-17 10:52:00|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|2
1608202340000|2020-12-17 10:52:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1608202370000|2020-12-17 10:52:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|7
1608202380000|2020-12-17 10:53:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1608202400000|2020-12-17 10:53:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1608202440000|2020-12-17 10:54:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608202450000|2020-12-17 10:54:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1608202470000|2020-12-17 10:54:30|||||||||19
1608202500000|2020-12-17 10:55:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608202510000|2020-12-17 10:55:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608202550000|2020-12-17 10:55:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608202560000|2020-12-17 10:56:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608202570000|2020-12-17 10:56:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608202610000|2020-12-17 10:56:50|||||||||1
1608202620000|2020-12-17 10:57:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608202660000|2020-12-17 10:57:40|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|3
1608202680000|2020-12-17 10:58:00|1968.5|1968.2|1968|1967.7|1968.5|1968.2|1968|1967.7|5
1608202730000|2020-12-17 10:58:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608202740000|2020-12-17 10:59:00|1968.3|1968|1968|1967.7|1968.3|1968|1968|1967.7|7
1608202750000|2020-12-17 10:59:10|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|3
1608202760000|2020-12-17 10:59:20|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608202770000|2020-12-17 10:59:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608202790000|2020-12-17 10:59:50|||||||||12
1608202800000|2020-12-17 11:00:00|||||||||2
1608202810000|2020-12-17 11:00:10|||||||||2
1608202820000|2020-12-17 11:00:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608202900000|2020-12-17 11:01:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|21
1608202960000|2020-12-17 11:02:40|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|4
1608202970000|2020-12-17 11:02:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|6
1608203000000|2020-12-17 11:03:20|||||||||1
1608203020000|2020-12-17 11:03:40|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|6
1608203040000|2020-12-17 11:04:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|5
1608203090000|2020-12-17 11:04:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608203100000|2020-12-17 11:05:00|||||||||1
1608203110000|2020-12-17 11:05:10|||||||||1
1608203120000|2020-12-17 11:05:20|||||||||1
1608203150000|2020-12-17 11:05:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|8
1608203160000|2020-12-17 11:06:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|9
1608203170000|2020-12-17 11:06:10|1969.2|1968.9|1969.2|1968.9|1969.3|1969|1969.2|1968.9|31
1608203180000|2020-12-17 11:06:20|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|9
1608203200000|2020-12-17 11:06:40|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|5
1608203210000|2020-12-17 11:06:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608203220000|2020-12-17 11:07:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608203230000|2020-12-17 11:07:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608203240000|2020-12-17 11:07:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|5
1608203250000|2020-12-17 11:07:30|1968.7|1968.4|1968.8|1968.5|1969.1|1968.8|1968.7|1968.4|9
1608203260000|2020-12-17 11:07:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608203270000|2020-12-17 11:07:50|||||||||2
1608203290000|2020-12-17 11:08:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608203300000|2020-12-17 11:08:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608203310000|2020-12-17 11:08:30|||||||||1
1608203380000|2020-12-17 11:09:40|||||||||6
1608203390000|2020-12-17 11:09:50|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|7
1608203400000|2020-12-17 11:10:00|1969.2|1968.9|1969.2|1968.9|1969.3|1969|1969.2|1968.9|15
1608203410000|2020-12-17 11:10:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|4
1608203430000|2020-12-17 11:10:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608203450000|2020-12-17 11:10:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608203460000|2020-12-17 11:11:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608203520000|2020-12-17 11:12:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608203570000|2020-12-17 11:12:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608203600000|2020-12-17 11:13:20|||||||||2
1608203630000|2020-12-17 11:13:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608203640000|2020-12-17 11:14:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608203670000|2020-12-17 11:14:30|||||||||1
1608203730000|2020-12-17 11:15:30|1969.2|1968.9|1969|1968.7|1969.2|1968.9|1969|1968.7|5
1608203760000|2020-12-17 11:16:00|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608203790000|2020-12-17 11:16:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608203800000|2020-12-17 11:16:40|1969.3|1969|1969|1968.7|1969.3|1969|1969|1968.7|19
1608203820000|2020-12-17 11:17:00|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|4
1608203870000|2020-12-17 11:17:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608203890000|2020-12-17 11:18:10|||||||||1
1608203920000|2020-12-17 11:18:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608203930000|2020-12-17 11:18:50|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|4
1608203940000|2020-12-17 11:19:00|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|10
1608203950000|2020-12-17 11:19:10|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|8
1608203960000|2020-12-17 11:19:20|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|5
1608203970000|2020-12-17 11:19:30|||||||||3
1608203990000|2020-12-17 11:19:50|||||||||1
1608204000000|2020-12-17 11:20:00|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608204030000|2020-12-17 11:20:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608204040000|2020-12-17 11:20:40|||||||||1
1608204080000|2020-12-17 11:21:20|1969.7|1969.4|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|3
1608204100000|2020-12-17 11:21:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|4
1608204160000|2020-12-17 11:22:40|||||||||64
1608204190000|2020-12-17 11:23:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608204200000|2020-12-17 11:23:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608204250000|2020-12-17 11:24:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608204260000|2020-12-17 11:24:20|||||||||2
1608204280000|2020-12-17 11:24:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608204290000|2020-12-17 11:24:50|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|3
1608204300000|2020-12-17 11:25:00|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|3
1608204360000|2020-12-17 11:26:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|6
1608204380000|2020-12-17 11:26:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|4
1608204400000|2020-12-17 11:26:40|||||||||2
1608204440000|2020-12-17 11:27:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|3
1608204450000|2020-12-17 11:27:30|||||||||1
1608204470000|2020-12-17 11:27:50|||||||||1
1608204480000|2020-12-17 11:28:00|1969.5|1969.2|1969.2|1968.9|1969.5|1969.2|1969.2|1968.9|16
1608204490000|2020-12-17 11:28:10|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|3
1608204520000|2020-12-17 11:28:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608204540000|2020-12-17 11:29:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608204550000|2020-12-17 11:29:10|||||||||1
1608204560000|2020-12-17 11:29:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608204580000|2020-12-17 11:29:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|5
1608204590000|2020-12-17 11:29:50|||||||||38
1608204600000|2020-12-17 11:30:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|4
1608204610000|2020-12-17 11:30:10|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|2
1608204620000|2020-12-17 11:30:20|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|13
1608204630000|2020-12-17 11:30:30|||||||||3
1608204640000|2020-12-17 11:30:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|4
1608204650000|2020-12-17 11:30:50|||||||||27
1608204660000|2020-12-17 11:31:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|14
1608204670000|2020-12-17 11:31:10|1969.2|1968.9|1969.7|1969.4|1969.7|1969.4|1969.2|1968.9|16
1608204680000|2020-12-17 11:31:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|5
1608204690000|2020-12-17 11:31:30|||||||||2
1608204700000|2020-12-17 11:31:40|||||||||2
1608204720000|2020-12-17 11:32:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608204760000|2020-12-17 11:32:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608204770000|2020-12-17 11:32:50|||||||||1
1608204790000|2020-12-17 11:33:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608204810000|2020-12-17 11:33:30|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|3
1608204820000|2020-12-17 11:33:40|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608204830000|2020-12-17 11:33:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|5
1608204840000|2020-12-17 11:34:00|||||||||1
1608204870000|2020-12-17 11:34:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608204880000|2020-12-17 11:34:40|||||||||4
1608204900000|2020-12-17 11:35:00|||||||||2
1608204910000|2020-12-17 11:35:10|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|5
1608204950000|2020-12-17 11:35:50|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|4
1608204960000|2020-12-17 11:36:00|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|23
1608204970000|2020-12-17 11:36:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|22
1608204980000|2020-12-17 11:36:20|||||||||40
1608204990000|2020-12-17 11:36:30|||||||||30
1608205000000|2020-12-17 11:36:40|||||||||40
1608205010000|2020-12-17 11:36:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|28
1608205030000|2020-12-17 11:37:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608205050000|2020-12-17 11:37:30|||||||||1
1608205060000|2020-12-17 11:37:40|||||||||6
1608205080000|2020-12-17 11:38:00|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|3
1608205120000|2020-12-17 11:38:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|6
1608205130000|2020-12-17 11:38:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608205140000|2020-12-17 11:39:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|5
1608205150000|2020-12-17 11:39:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608205160000|2020-12-17 11:39:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608205170000|2020-12-17 11:39:30|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|3
1608205200000|2020-12-17 11:40:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|3
1608205210000|2020-12-17 11:40:10|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|5
1608205220000|2020-12-17 11:40:20|||||||||5
1608205250000|2020-12-17 11:40:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|6
1608205270000|2020-12-17 11:41:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|9
1608205290000|2020-12-17 11:41:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608205310000|2020-12-17 11:41:50|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.6|1969.3|3
1608205330000|2020-12-17 11:42:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|5
1608205350000|2020-12-17 11:42:30|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|3
1608205360000|2020-12-17 11:42:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608205390000|2020-12-17 11:43:10|||||||||1
1608205420000|2020-12-17 11:43:40|1969.5|1969.2|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|7
1608205430000|2020-12-17 11:43:50|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|3
1608205440000|2020-12-17 11:44:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608205450000|2020-12-17 11:44:10|||||||||1
1608205480000|2020-12-17 11:44:40|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|2
1608205500000|2020-12-17 11:45:00|||||||||1
1608205510000|2020-12-17 11:45:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|9
1608205530000|2020-12-17 11:45:30|||||||||6
1608205540000|2020-12-17 11:45:40|1969.4|1969.1|1969.6|1969.3|1969.7|1969.4|1969.4|1969.1|9
1608205550000|2020-12-17 11:45:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1608205620000|2020-12-17 11:47:00|||||||||1
1608205640000|2020-12-17 11:47:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|14
1608205650000|2020-12-17 11:47:30|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|9
1608205660000|2020-12-17 11:47:40|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|13
1608205670000|2020-12-17 11:47:50|1968.6|1968.3|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|12
1608205700000|2020-12-17 11:48:20|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.3|1968|12
1608205710000|2020-12-17 11:48:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608205720000|2020-12-17 11:48:40|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|3
1608205730000|2020-12-17 11:48:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608205740000|2020-12-17 11:49:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|101
1608205770000|2020-12-17 11:49:30|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|12
1608205780000|2020-12-17 11:49:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608205790000|2020-12-17 11:49:50|||||||||1
1608205800000|2020-12-17 11:50:00|||||||||1
1608205810000|2020-12-17 11:50:10|||||||||1
1608205850000|2020-12-17 11:50:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608205870000|2020-12-17 11:51:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608205880000|2020-12-17 11:51:20|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|5
1608205950000|2020-12-17 11:52:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608205980000|2020-12-17 11:53:00|1968.9|1968.6|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|2
1608206010000|2020-12-17 11:53:30|||||||||10
1608206020000|2020-12-17 11:53:40|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608206030000|2020-12-17 11:53:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608206070000|2020-12-17 11:54:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608206080000|2020-12-17 11:54:40|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|14
1608206090000|2020-12-17 11:54:50|||||||||3
1608206110000|2020-12-17 11:55:10|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|4
1608206120000|2020-12-17 11:55:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608206130000|2020-12-17 11:55:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608206140000|2020-12-17 11:55:40|||||||||1
1608206150000|2020-12-17 11:55:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608206160000|2020-12-17 11:56:00|1968.3|1968|1968.2|1967.9|1968.3|1968|1968.2|1967.9|3
1608206170000|2020-12-17 11:56:10|||||||||4
1608206180000|2020-12-17 11:56:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608206190000|2020-12-17 11:56:30|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|4
1608206210000|2020-12-17 11:56:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|5
1608206240000|2020-12-17 11:57:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|27
1608206250000|2020-12-17 11:57:30|||||||||40
1608206260000|2020-12-17 11:57:40|||||||||1
1608206270000|2020-12-17 11:57:50|||||||||1
1608206280000|2020-12-17 11:58:00|||||||||7
1608206290000|2020-12-17 11:58:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608206300000|2020-12-17 11:58:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608206310000|2020-12-17 11:58:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|3
1608206320000|2020-12-17 11:58:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608206330000|2020-12-17 11:58:50|||||||||1
1608206340000|2020-12-17 11:59:00|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|8
1608206350000|2020-12-17 11:59:10|||||||||1
1608206360000|2020-12-17 11:59:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|7
1608206380000|2020-12-17 11:59:40|1968.6|1968.3|1968.8|1968.5|1968.8|1968.5|1968.6|1968.3|4
1608206390000|2020-12-17 11:59:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608206400000|2020-12-17 12:00:00|1968.8|1968.5|1968.5|1968.2|1968.8|1968.5|1968.4|1968.1|12
1608206410000|2020-12-17 12:00:10|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|9
1608206430000|2020-12-17 12:00:30|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|13
1608206440000|2020-12-17 12:00:40|||||||||1
1608206450000|2020-12-17 12:00:50|1967.9|1967.6|1967.7|1967.4|1967.9|1967.6|1967.7|1967.4|15
1608206470000|2020-12-17 12:01:10|||||||||1
1608206480000|2020-12-17 12:01:20|||||||||4
1608206490000|2020-12-17 12:01:30|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|2
1608206500000|2020-12-17 12:01:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608206520000|2020-12-17 12:02:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|7
1608206530000|2020-12-17 12:02:10|1967.7|1967.4|1967.5|1967.2|1967.7|1967.4|1967.5|1967.2|4
1608206540000|2020-12-17 12:02:20|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1608206550000|2020-12-17 12:02:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608206560000|2020-12-17 12:02:40|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|2
1608206590000|2020-12-17 12:03:10|||||||||2
1608206600000|2020-12-17 12:03:20|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|4
1608206610000|2020-12-17 12:03:30|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|2
1608206630000|2020-12-17 12:03:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608206640000|2020-12-17 12:04:00|||||||||1
1608206650000|2020-12-17 12:04:10|||||||||1
1608206660000|2020-12-17 12:04:20|||||||||1
1608206670000|2020-12-17 12:04:30|||||||||1
1608206680000|2020-12-17 12:04:40|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|2
1608206700000|2020-12-17 12:05:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|2
1608206710000|2020-12-17 12:05:10|1967.4|1967.1|1967.5|1967.2|1967.5|1967.2|1967.4|1967.1|2
1608206720000|2020-12-17 12:05:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608206730000|2020-12-17 12:05:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1608206740000|2020-12-17 12:05:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1608206750000|2020-12-17 12:05:50|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|2
1608206760000|2020-12-17 12:06:00|1967.6|1967.3|1967.5|1967.2|1967.6|1967.3|1967.5|1967.2|4
1608206790000|2020-12-17 12:06:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608206820000|2020-12-17 12:07:00|1967.8|1967.5|1968.1|1967.8|1968.1|1967.8|1967.8|1967.5|11
1608206830000|2020-12-17 12:07:10|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608206840000|2020-12-17 12:07:20|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608206870000|2020-12-17 12:07:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|9
1608206880000|2020-12-17 12:08:00|1967.3|1967|1967.5|1967.2|1967.5|1967.2|1967.3|1967|2
1608206890000|2020-12-17 12:08:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608206910000|2020-12-17 12:08:30|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|3
1608206920000|2020-12-17 12:08:40|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|4
1608206940000|2020-12-17 12:09:00|||||||||1
1608206950000|2020-12-17 12:09:10|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|12
1608206980000|2020-12-17 12:09:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608207000000|2020-12-17 12:10:00|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.4|1967.1|3
1608207020000|2020-12-17 12:10:20|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|2
1608207030000|2020-12-17 12:10:30|||||||||1
1608207060000|2020-12-17 12:11:00|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|2
1608207090000|2020-12-17 12:11:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608207120000|2020-12-17 12:12:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608207150000|2020-12-17 12:12:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608207170000|2020-12-17 12:12:50|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608207180000|2020-12-17 12:13:00|1968.1|1967.8|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|7
1608207210000|2020-12-17 12:13:30|||||||||6
1608207220000|2020-12-17 12:13:40|1968|1967.7|1968|1967.7|1968.1|1967.8|1968|1967.7|9
1608207240000|2020-12-17 12:14:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608207250000|2020-12-17 12:14:10|1968.3|1968|1968.3|1968|1968.4|1968.1|1968.3|1968|3
1608207260000|2020-12-17 12:14:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|4
1608207270000|2020-12-17 12:14:30|1968.3|1968|1968.1|1967.8|1968.3|1968|1968.1|1967.8|2
1608207280000|2020-12-17 12:14:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608207300000|2020-12-17 12:15:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|3
1608207310000|2020-12-17 12:15:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1608207330000|2020-12-17 12:15:30|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608207340000|2020-12-17 12:15:40|||||||||2
1608207360000|2020-12-17 12:16:00|||||||||2
1608207370000|2020-12-17 12:16:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608207380000|2020-12-17 12:16:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608207390000|2020-12-17 12:16:30|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|3
1608207410000|2020-12-17 12:16:50|||||||||1
1608207420000|2020-12-17 12:17:00|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|5
1608207430000|2020-12-17 12:17:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608207450000|2020-12-17 12:17:30|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|4
1608207470000|2020-12-17 12:17:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|5
1608207480000|2020-12-17 12:18:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608207500000|2020-12-17 12:18:20|1967.1|1966.8|1966.9|1966.6|1967.1|1966.8|1966.9|1966.6|13
1608207510000|2020-12-17 12:18:30|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|4
1608207520000|2020-12-17 12:18:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|10
1608207530000|2020-12-17 12:18:50|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|5
1608207540000|2020-12-17 12:19:00|1967|1966.7|1966.9|1966.6|1967|1966.7|1966.9|1966.6|4
1608207550000|2020-12-17 12:19:10|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|24
1608207560000|2020-12-17 12:19:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|6
1608207570000|2020-12-17 12:19:30|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|10
1608207580000|2020-12-17 12:19:40|1967.4|1967.1|1966.7|1966.4|1967.4|1967.1|1966.7|1966.4|45
1608207590000|2020-12-17 12:19:50|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|4
1608207600000|2020-12-17 12:20:00|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|3
1608207610000|2020-12-17 12:20:10|1966.6|1966.3|1966.2|1965.9|1966.6|1966.3|1966.2|1965.9|73
1608207620000|2020-12-17 12:20:20|1966.1|1965.8|1966.3|1966|1966.3|1966|1966.1|1965.8|22
1608207640000|2020-12-17 12:20:40|1966.2|1965.9|1966.3|1966|1966.5|1966.2|1966.2|1965.9|39
1608207650000|2020-12-17 12:20:50|1966.5|1966.2|1966|1965.7|1966.5|1966.2|1966|1965.7|25
1608207660000|2020-12-17 12:21:00|1965.9|1965.6|1965.5|1965.2|1965.9|1965.6|1965.3|1965|81
1608207670000|2020-12-17 12:21:10|1965.4|1965.1|1965.1|1964.8|1965.5|1965.2|1965.1|1964.8|31
1608207680000|2020-12-17 12:21:20|1965.2|1964.9|1965.3|1965|1965.4|1965.1|1965.2|1964.9|7
1608207690000|2020-12-17 12:21:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1608207700000|2020-12-17 12:21:40|||||||||1
1608207710000|2020-12-17 12:21:50|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|2
1608207720000|2020-12-17 12:22:00|||||||||48
1608207730000|2020-12-17 12:22:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608207740000|2020-12-17 12:22:20|||||||||50
1608207750000|2020-12-17 12:22:30|||||||||1
1608207760000|2020-12-17 12:22:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608207770000|2020-12-17 12:22:50|1965.6|1965.3|1965.9|1965.6|1965.9|1965.6|1965.6|1965.3|5
1608207780000|2020-12-17 12:23:00|1966|1965.7|1966|1965.7|1966|1965.7|1965.9|1965.6|7
1608207790000|2020-12-17 12:23:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|7
1608207800000|2020-12-17 12:23:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608207810000|2020-12-17 12:23:30|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|6
1608207820000|2020-12-17 12:23:40|1965.5|1965.2|1965.2|1964.9|1965.5|1965.2|1965.2|1964.9|16
1608207830000|2020-12-17 12:23:50|1965.3|1965|1965.1|1964.8|1965.3|1965|1965.1|1964.8|12
1608207840000|2020-12-17 12:24:00|1965.3|1965|1965.8|1965.5|1965.9|1965.6|1965.3|1965|82
1608207850000|2020-12-17 12:24:10|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|4
1608207860000|2020-12-17 12:24:20|1965.8|1965.5|1965.9|1965.6|1966|1965.7|1965.8|1965.5|11
1608207870000|2020-12-17 12:24:30|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608207880000|2020-12-17 12:24:40|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608207890000|2020-12-17 12:24:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|3
1608207900000|2020-12-17 12:25:00|1965.8|1965.5|1965.9|1965.6|1966|1965.7|1965.8|1965.5|12
1608207920000|2020-12-17 12:25:20|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|110
1608207930000|2020-12-17 12:25:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.4|1965.1|54
1608207940000|2020-12-17 12:25:40|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.2|1964.9|35
1608207950000|2020-12-17 12:25:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608207960000|2020-12-17 12:26:00|||||||||2
1608207980000|2020-12-17 12:26:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608207990000|2020-12-17 12:26:30|||||||||7
1608208010000|2020-12-17 12:26:50|1965.2|1964.9|1965|1964.7|1965.2|1964.9|1965|1964.7|3
1608208020000|2020-12-17 12:27:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|9
1608208030000|2020-12-17 12:27:10|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|3
1608208040000|2020-12-17 12:27:20|1964.8|1964.5|1964.7|1964.4|1964.9|1964.6|1964.6|1964.3|18
1608208050000|2020-12-17 12:27:30|||||||||1
1608208060000|2020-12-17 12:27:40|||||||||2
1608208070000|2020-12-17 12:27:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608208080000|2020-12-17 12:28:00|1964.8|1964.5|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|7
1608208090000|2020-12-17 12:28:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608208100000|2020-12-17 12:28:20|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|8
1608208130000|2020-12-17 12:28:50|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.4|1964.1|5
1608208140000|2020-12-17 12:29:00|1964.5|1964.2|1964.2|1963.9|1964.5|1964.2|1964.2|1963.9|16
1608208150000|2020-12-17 12:29:10|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|6
1608208160000|2020-12-17 12:29:20|1964.5|1964.2|1964.8|1964.5|1964.8|1964.5|1964.5|1964.2|6
1608208170000|2020-12-17 12:29:30|1964.9|1964.6|1964.2|1963.9|1964.9|1964.6|1964.2|1963.9|79
1608208180000|2020-12-17 12:29:40|1964.3|1964|1964.3|1964|1964.3|1964|1964.2|1963.9|80
1608208190000|2020-12-17 12:29:50|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.2|1963.9|31
1608208200000|2020-12-17 12:30:00|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|29
1608208210000|2020-12-17 12:30:10|1964.4|1964.1|1965|1964.7|1965|1964.7|1964.4|1964.1|137
1608208220000|2020-12-17 12:30:20|1964.6|1964.3|1964.7|1964.4|1964.7|1964.4|1964.6|1964.3|12
1608208230000|2020-12-17 12:30:30|||||||||4
1608208240000|2020-12-17 12:30:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608208260000|2020-12-17 12:31:00|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608208270000|2020-12-17 12:31:10|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|3
1608208280000|2020-12-17 12:31:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608208320000|2020-12-17 12:32:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|8
1608208330000|2020-12-17 12:32:10|1964.9|1964.6|1964.8|1964.5|1965|1964.7|1964.8|1964.5|6
1608208350000|2020-12-17 12:32:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608208360000|2020-12-17 12:32:40|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|2
1608208370000|2020-12-17 12:32:50|1965.2|1964.9|1965|1964.7|1965.2|1964.9|1965|1964.7|3
1608208380000|2020-12-17 12:33:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|3
1608208400000|2020-12-17 12:33:20|||||||||1
1608208410000|2020-12-17 12:33:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|16
1608208420000|2020-12-17 12:33:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|3
1608208430000|2020-12-17 12:33:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|3
1608208440000|2020-12-17 12:34:00|||||||||2
1608208450000|2020-12-17 12:34:10|||||||||2
1608208470000|2020-12-17 12:34:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608208490000|2020-12-17 12:34:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|4
1608208500000|2020-12-17 12:35:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965|1964.7|4
1608208510000|2020-12-17 12:35:10|||||||||2
1608208520000|2020-12-17 12:35:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608208530000|2020-12-17 12:35:30|||||||||1
1608208550000|2020-12-17 12:35:50|||||||||1
1608208610000|2020-12-17 12:36:50|1964.9|1964.6|1965.1|1964.8|1965.2|1964.9|1964.9|1964.6|17
1608208640000|2020-12-17 12:37:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608208660000|2020-12-17 12:37:40|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|3
1608208670000|2020-12-17 12:37:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608208680000|2020-12-17 12:38:00|||||||||2
1608208690000|2020-12-17 12:38:10|||||||||4
1608208700000|2020-12-17 12:38:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|4
1608208710000|2020-12-17 12:38:30|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|2
1608208720000|2020-12-17 12:38:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608208740000|2020-12-17 12:39:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608208750000|2020-12-17 12:39:10|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1965|1964.7|2
1608208760000|2020-12-17 12:39:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608208770000|2020-12-17 12:39:30|1965.4|1965.1|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|21
1608208780000|2020-12-17 12:39:40|||||||||3
1608208790000|2020-12-17 12:39:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608208800000|2020-12-17 12:40:00|||||||||2
1608208810000|2020-12-17 12:40:10|1965.4|1965.1|1965.5|1965.2|1965.5|1965.2|1965.4|1965.1|5
1608208820000|2020-12-17 12:40:20|||||||||1
1608208830000|2020-12-17 12:40:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|7
1608208840000|2020-12-17 12:40:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608208850000|2020-12-17 12:40:50|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|4
1608208890000|2020-12-17 12:41:30|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|4
1608208920000|2020-12-17 12:42:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|5
1608208950000|2020-12-17 12:42:30|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.3|1965|5
1608208960000|2020-12-17 12:42:40|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|5
1608208970000|2020-12-17 12:42:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608208980000|2020-12-17 12:43:00|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608209040000|2020-12-17 12:44:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|7
1608209050000|2020-12-17 12:44:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|4
1608209060000|2020-12-17 12:44:20|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|9
1608209070000|2020-12-17 12:44:30|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|3
1608209090000|2020-12-17 12:44:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|53
1608209120000|2020-12-17 12:45:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608209130000|2020-12-17 12:45:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608209150000|2020-12-17 12:45:50|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|4
1608209160000|2020-12-17 12:46:00|||||||||1
1608209170000|2020-12-17 12:46:10|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|18
1608209180000|2020-12-17 12:46:20|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|3
1608209200000|2020-12-17 12:46:40|||||||||1
1608209210000|2020-12-17 12:46:50|1965.8|1965.5|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|6
1608209220000|2020-12-17 12:47:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|10
1608209230000|2020-12-17 12:47:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1608209240000|2020-12-17 12:47:20|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|24
1608209270000|2020-12-17 12:47:50|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|5
1608209280000|2020-12-17 12:48:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1608209300000|2020-12-17 12:48:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608209310000|2020-12-17 12:48:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608209330000|2020-12-17 12:48:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1608209350000|2020-12-17 12:49:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608209360000|2020-12-17 12:49:20|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.8|1964.5|11
1608209370000|2020-12-17 12:49:30|1965.3|1965|1965.1|1964.8|1965.3|1965|1965.1|1964.8|2
1608209380000|2020-12-17 12:49:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608209420000|2020-12-17 12:50:20|||||||||3
1608209430000|2020-12-17 12:50:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608209460000|2020-12-17 12:51:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|4
1608209500000|2020-12-17 12:51:40|||||||||3
1608209520000|2020-12-17 12:52:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608209540000|2020-12-17 12:52:20|||||||||7
1608209550000|2020-12-17 12:52:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608209560000|2020-12-17 12:52:40|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|3
1608209580000|2020-12-17 12:53:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|3
1608209590000|2020-12-17 12:53:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608209610000|2020-12-17 12:53:30|||||||||2
1608209620000|2020-12-17 12:53:40|||||||||10
1608209640000|2020-12-17 12:54:00|||||||||11
1608209650000|2020-12-17 12:54:10|||||||||31
1608209680000|2020-12-17 12:54:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608209700000|2020-12-17 12:55:00|||||||||8
1608209710000|2020-12-17 12:55:10|||||||||2
1608209720000|2020-12-17 12:55:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|6
1608209740000|2020-12-17 12:55:40|1965.4|1965.1|1965.5|1965.2|1965.5|1965.2|1965.4|1965.1|4
1608209750000|2020-12-17 12:55:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|5
1608209770000|2020-12-17 12:56:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|5
1608209780000|2020-12-17 12:56:20|||||||||1
1608209800000|2020-12-17 12:56:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608209810000|2020-12-17 12:56:50|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|16
1608209820000|2020-12-17 12:57:00|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|33
1608209830000|2020-12-17 12:57:10|1965.3|1965|1965|1964.7|1965.3|1965|1965|1964.7|16
1608209840000|2020-12-17 12:57:20|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|6
1608209850000|2020-12-17 12:57:30|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|10
1608209860000|2020-12-17 12:57:40|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|10
1608209870000|2020-12-17 12:57:50|||||||||2
1608209880000|2020-12-17 12:58:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|7
1608209890000|2020-12-17 12:58:10|||||||||4
1608209910000|2020-12-17 12:58:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608209920000|2020-12-17 12:58:40|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|3
1608209940000|2020-12-17 12:59:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|3
1608209950000|2020-12-17 12:59:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608209960000|2020-12-17 12:59:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608209970000|2020-12-17 12:59:30|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608209990000|2020-12-17 12:59:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608210000000|2020-12-17 13:00:00|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|5
1608210010000|2020-12-17 13:00:10|1964.8|1964.5|1964.6|1964.3|1964.8|1964.5|1964.5|1964.2|33
1608210020000|2020-12-17 13:00:20|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|9
1608210030000|2020-12-17 13:00:30|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|3
1608210040000|2020-12-17 13:00:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608210050000|2020-12-17 13:00:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608210060000|2020-12-17 13:01:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|2
1608210090000|2020-12-17 13:01:30|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|3
1608210100000|2020-12-17 13:01:40|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|4
1608210110000|2020-12-17 13:01:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1608210120000|2020-12-17 13:02:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|85
1608210140000|2020-12-17 13:02:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|4
1608210150000|2020-12-17 13:02:30|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|3
1608210160000|2020-12-17 13:02:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608210170000|2020-12-17 13:02:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608210180000|2020-12-17 13:03:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608210200000|2020-12-17 13:03:20|||||||||2
1608210220000|2020-12-17 13:03:40|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|9
1608210240000|2020-12-17 13:04:00|1965|1964.7|1965|1964.7|1965|1964.7|1964.9|1964.6|3
1608210260000|2020-12-17 13:04:20|||||||||1
1608210270000|2020-12-17 13:04:30|||||||||2
1608210280000|2020-12-17 13:04:40|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|6
1608210290000|2020-12-17 13:04:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|13
1608210300000|2020-12-17 13:05:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|6
1608210310000|2020-12-17 13:05:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|4
1608210320000|2020-12-17 13:05:20|||||||||1
1608210330000|2020-12-17 13:05:30|||||||||1
1608210340000|2020-12-17 13:05:40|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|6
1608210360000|2020-12-17 13:06:00|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|4
1608210370000|2020-12-17 13:06:10|1965.4|1965.1|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|15
1608210380000|2020-12-17 13:06:20|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.6|1965.3|5
1608210390000|2020-12-17 13:06:30|||||||||4
1608210400000|2020-12-17 13:06:40|||||||||2
1608210410000|2020-12-17 13:06:50|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|14
1608210420000|2020-12-17 13:07:00|1965.8|1965.5|1966|1965.7|1966.1|1965.8|1965.8|1965.5|47
1608210430000|2020-12-17 13:07:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608210440000|2020-12-17 13:07:20|1965.7|1965.4|1966.1|1965.8|1966.1|1965.8|1965.7|1965.4|34
1608210450000|2020-12-17 13:07:30|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.1|1965.8|26
1608210460000|2020-12-17 13:07:40|1966.4|1966.1|1966.3|1966|1966.4|1966.1|1966.3|1966|16
1608210470000|2020-12-17 13:07:50|1966.2|1965.9|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|7
1608210480000|2020-12-17 13:08:00|1966|1965.7|1965.8|1965.5|1966|1965.7|1965.8|1965.5|15
1608210490000|2020-12-17 13:08:10|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608210500000|2020-12-17 13:08:20|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|4
1608210510000|2020-12-17 13:08:30|||||||||1
1608210520000|2020-12-17 13:08:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|3
1608210540000|2020-12-17 13:09:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608210550000|2020-12-17 13:09:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608210570000|2020-12-17 13:09:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|23
1608210580000|2020-12-17 13:09:40|1965.5|1965.2|1965.8|1965.5|1965.8|1965.5|1965.5|1965.2|8
1608210590000|2020-12-17 13:09:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608210600000|2020-12-17 13:10:00|1965.6|1965.3|1965.8|1965.5|1965.8|1965.5|1965.6|1965.3|72
1608210610000|2020-12-17 13:10:10|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1965.4|1965.1|3
1608210620000|2020-12-17 13:10:20|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.3|1965|5
1608210630000|2020-12-17 13:10:30|||||||||1
1608210640000|2020-12-17 13:10:40|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|4
1608210660000|2020-12-17 13:11:00|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|2
1608210670000|2020-12-17 13:11:10|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|4
1608210690000|2020-12-17 13:11:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|4
1608210700000|2020-12-17 13:11:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|4
1608210720000|2020-12-17 13:12:00|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608210730000|2020-12-17 13:12:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|3
1608210760000|2020-12-17 13:12:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608210780000|2020-12-17 13:13:00|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608210790000|2020-12-17 13:13:10|1965.6|1965.3|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|3
1608210800000|2020-12-17 13:13:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608210810000|2020-12-17 13:13:30|1965.6|1965.3|1965.5|1965.2|1965.7|1965.4|1965.5|1965.2|7
1608210830000|2020-12-17 13:13:50|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|15
1608210840000|2020-12-17 13:14:00|||||||||2
1608210850000|2020-12-17 13:14:10|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|8
1608210860000|2020-12-17 13:14:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|4
1608210870000|2020-12-17 13:14:30|1965.8|1965.5|1965.6|1965.3|1965.8|1965.5|1965.5|1965.2|46
1608210880000|2020-12-17 13:14:40|||||||||1
1608210890000|2020-12-17 13:14:50|||||||||1
1608210900000|2020-12-17 13:15:00|||||||||2
1608210910000|2020-12-17 13:15:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|3
1608210920000|2020-12-17 13:15:20|1965.6|1965.3|1965.7|1965.4|1965.8|1965.5|1965.6|1965.3|6
1608210940000|2020-12-17 13:15:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|6
1608210950000|2020-12-17 13:15:50|||||||||3
1608210960000|2020-12-17 13:16:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608210970000|2020-12-17 13:16:10|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.9|1965.6|11
1608210980000|2020-12-17 13:16:20|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|3
1608211000000|2020-12-17 13:16:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1608211030000|2020-12-17 13:17:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608211040000|2020-12-17 13:17:20|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608211050000|2020-12-17 13:17:30|||||||||2
1608211060000|2020-12-17 13:17:40|||||||||4
1608211090000|2020-12-17 13:18:10|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|6
1608211100000|2020-12-17 13:18:20|||||||||1
1608211110000|2020-12-17 13:18:30|||||||||1
1608211120000|2020-12-17 13:18:40|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|23
1608211130000|2020-12-17 13:18:50|||||||||74
1608211140000|2020-12-17 13:19:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|12
1608211150000|2020-12-17 13:19:10|||||||||8
1608211160000|2020-12-17 13:19:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|7
1608211170000|2020-12-17 13:19:30|||||||||2
1608211180000|2020-12-17 13:19:40|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|114
1608211190000|2020-12-17 13:19:50|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|2
1608211200000|2020-12-17 13:20:00|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|120
1608211210000|2020-12-17 13:20:10|1965|1964.7|1965|1964.7|1965|1964.7|1964.9|1964.6|20
1608211220000|2020-12-17 13:20:20|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|6
1608211230000|2020-12-17 13:20:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|6
1608211240000|2020-12-17 13:20:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|5
1608211250000|2020-12-17 13:20:50|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|7
1608211260000|2020-12-17 13:21:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|4
1608211270000|2020-12-17 13:21:10|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|3
1608211280000|2020-12-17 13:21:20|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|14
1608211290000|2020-12-17 13:21:30|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|3
1608211300000|2020-12-17 13:21:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|7
1608211310000|2020-12-17 13:21:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|5
1608211320000|2020-12-17 13:22:00|1965.8|1965.5|1966.1|1965.8|1966.1|1965.8|1965.8|1965.5|23
1608211330000|2020-12-17 13:22:10|||||||||1
1608211340000|2020-12-17 13:22:20|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|9
1608211350000|2020-12-17 13:22:30|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608211360000|2020-12-17 13:22:40|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608211370000|2020-12-17 13:22:50|||||||||7
1608211390000|2020-12-17 13:23:10|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|9
1608211410000|2020-12-17 13:23:30|||||||||3
1608211440000|2020-12-17 13:24:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|8
1608211460000|2020-12-17 13:24:20|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|9
1608211470000|2020-12-17 13:24:30|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608211480000|2020-12-17 13:24:40|1966|1965.7|1966.3|1966|1966.3|1966|1966|1965.7|14
1608211490000|2020-12-17 13:24:50|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|7
1608211500000|2020-12-17 13:25:00|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|5
1608211520000|2020-12-17 13:25:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1608211530000|2020-12-17 13:25:30|1966.3|1966|1966.2|1965.9|1966.3|1966|1966|1965.7|11
1608211540000|2020-12-17 13:25:40|||||||||1
1608211550000|2020-12-17 13:25:50|||||||||2
1608211560000|2020-12-17 13:26:00|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1966|1965.7|6
1608211570000|2020-12-17 13:26:10|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608211580000|2020-12-17 13:26:20|1966|1965.7|1965.5|1965.2|1966|1965.7|1965.5|1965.2|10
1608211590000|2020-12-17 13:26:30|1965.6|1965.3|1965.8|1965.5|1965.8|1965.5|1965.6|1965.3|18
1608211610000|2020-12-17 13:26:50|||||||||2
1608211620000|2020-12-17 13:27:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|4
1608211630000|2020-12-17 13:27:10|1965.5|1965.2|1965.2|1964.9|1965.5|1965.2|1965.2|1964.9|19
1608211640000|2020-12-17 13:27:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|4
1608211650000|2020-12-17 13:27:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608211660000|2020-12-17 13:27:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|77
1608211670000|2020-12-17 13:27:50|||||||||8
1608211680000|2020-12-17 13:28:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|12
1608211690000|2020-12-17 13:28:10|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|4
1608211720000|2020-12-17 13:28:40|||||||||1
1608211730000|2020-12-17 13:28:50|||||||||1
1608211740000|2020-12-17 13:29:00|||||||||2
1608211750000|2020-12-17 13:29:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|10
1608211760000|2020-12-17 13:29:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608211770000|2020-12-17 13:29:30|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|24
1608211780000|2020-12-17 13:29:40|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.4|1965.1|42
1608211800000|2020-12-17 13:30:00|1965.2|1964.9|1964.6|1964.3|1965.3|1965|1964.6|1964.3|23
1608211810000|2020-12-17 13:30:10|1964.5|1964.2|1964.5|1964.2|1964.6|1964.3|1964|1963.7|57
1608211820000|2020-12-17 13:30:20|1964.4|1964.1|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|10
1608211830000|2020-12-17 13:30:30|1964.3|1964|1964.5|1964.2|1964.5|1964.2|1964.3|1964|12
1608211840000|2020-12-17 13:30:40|1964.7|1964.4|1964.8|1964.5|1964.9|1964.6|1964.6|1964.3|16
1608211850000|2020-12-17 13:30:50|1964.9|1964.6|1964.6|1964.3|1965|1964.7|1964.6|1964.3|8
1608211860000|2020-12-17 13:31:00|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.3|1964|13
1608211870000|2020-12-17 13:31:10|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.1|1963.8|9
1608211880000|2020-12-17 13:31:20|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|7
1608211890000|2020-12-17 13:31:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|5
1608211900000|2020-12-17 13:31:40|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|4
1608211910000|2020-12-17 13:31:50|1964.2|1963.9|1963.6|1963.3|1964.2|1963.9|1963.6|1963.3|40
1608211920000|2020-12-17 13:32:00|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.6|1963.3|20
1608211930000|2020-12-17 13:32:10|1963.9|1963.6|1963.8|1963.5|1963.9|1963.6|1963.8|1963.5|5
1608211940000|2020-12-17 13:32:20|1963.9|1963.6|1964|1963.7|1964|1963.7|1963.9|1963.6|7
1608211950000|2020-12-17 13:32:30|1964.3|1964|1964.5|1964.2|1964.5|1964.2|1964.3|1964|16
1608211960000|2020-12-17 13:32:40|1964.6|1964.3|1964.3|1964|1964.8|1964.5|1964.2|1963.9|30
1608211970000|2020-12-17 13:32:50|||||||||2
1608211980000|2020-12-17 13:33:00|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1608211990000|2020-12-17 13:33:10|1964.1|1963.8|1963.8|1963.5|1964.1|1963.8|1963.7|1963.4|28
1608212000000|2020-12-17 13:33:20|1963.5|1963.2|1963.2|1962.9|1963.6|1963.3|1963.2|1962.9|45
1608212010000|2020-12-17 13:33:30|1963.1|1962.8|1962.7|1962.4|1963.2|1962.9|1962.7|1962.4|29
1608212020000|2020-12-17 13:33:40|1962.8|1962.5|1963|1962.7|1963.1|1962.8|1962.7|1962.4|36
1608212030000|2020-12-17 13:33:50|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.1|1962.8|28
1608212040000|2020-12-17 13:34:00|1963.2|1962.9|1963.2|1962.9|1963.4|1963.1|1963.2|1962.9|11
1608212050000|2020-12-17 13:34:10|1963.1|1962.8|1963.4|1963.1|1963.4|1963.1|1963|1962.7|31
1608212060000|2020-12-17 13:34:20|1963.3|1963|1963.2|1962.9|1963.3|1963|1962.7|1962.4|26
1608212070000|2020-12-17 13:34:30|1963|1962.7|1962.9|1962.6|1963.2|1962.9|1962.8|1962.5|19
1608212080000|2020-12-17 13:34:40|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.8|1962.5|7
1608212090000|2020-12-17 13:34:50|1962.9|1962.6|1962.8|1962.5|1963|1962.7|1962.8|1962.5|5
1608212100000|2020-12-17 13:35:00|1963|1962.7|1963.1|1962.8|1963.2|1962.9|1962.9|1962.6|15
1608212110000|2020-12-17 13:35:10|1963|1962.7|1963|1962.7|1963.1|1962.8|1963|1962.7|5
1608212120000|2020-12-17 13:35:20|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1962.9|1962.6|9
1608212130000|2020-12-17 13:35:30|1963.1|1962.8|1963.2|1962.9|1963.3|1963|1963.1|1962.8|23
1608212140000|2020-12-17 13:35:40|1963|1962.7|1963.1|1962.8|1963.2|1962.9|1963|1962.7|10
1608212150000|2020-12-17 13:35:50|1963.2|1962.9|1963|1962.7|1963.2|1962.9|1963|1962.7|18
1608212160000|2020-12-17 13:36:00|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1963|1962.7|4
1608212170000|2020-12-17 13:36:10|1963.1|1962.8|1963|1962.7|1963.2|1962.9|1963|1962.7|5
1608212180000|2020-12-17 13:36:20|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.7|1962.4|31
1608212190000|2020-12-17 13:36:30|||||||||6
1608212200000|2020-12-17 13:36:40|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|2
1608212210000|2020-12-17 13:36:50|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1
1608212220000|2020-12-17 13:37:00|1962.5|1962.2|1961.8|1961.5|1962.5|1962.2|1961.8|1961.5|60
1608212230000|2020-12-17 13:37:10|1961.7|1961.4|1962.4|1962.1|1962.4|1962.1|1961.7|1961.4|45
1608212240000|2020-12-17 13:37:20|1962.1|1961.8|1961.9|1961.6|1962.2|1961.9|1961.9|1961.6|17
1608212250000|2020-12-17 13:37:30|1961.8|1961.5|1962|1961.7|1962|1961.7|1961.8|1961.5|3
1608212260000|2020-12-17 13:37:40|1962.1|1961.8|1961.8|1961.5|1962.1|1961.8|1961.7|1961.4|16
1608212270000|2020-12-17 13:37:50|1962|1961.7|1962.2|1961.9|1962.2|1961.9|1961.8|1961.5|17
1608212280000|2020-12-17 13:38:00|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962.1|1961.8|6
1608212290000|2020-12-17 13:38:10|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|2
1608212300000|2020-12-17 13:38:20|||||||||1
1608212310000|2020-12-17 13:38:30|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|5
1608212320000|2020-12-17 13:38:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|2
1608212330000|2020-12-17 13:38:50|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|3
1608212340000|2020-12-17 13:39:00|1962.5|1962.2|1962.7|1962.4|1962.8|1962.5|1962.5|1962.2|7
1608212350000|2020-12-17 13:39:10|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|3
1608212360000|2020-12-17 13:39:20|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|2
1608212370000|2020-12-17 13:39:30|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.7|1962.4|6
1608212380000|2020-12-17 13:39:40|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.7|1962.4|67
1608212400000|2020-12-17 13:40:00|1962.9|1962.6|1962.7|1962.4|1963|1962.7|1962.7|1962.4|14
1608212410000|2020-12-17 13:40:10|1962.6|1962.3|1962.4|1962.1|1962.6|1962.3|1962.4|1962.1|16
1608212420000|2020-12-17 13:40:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|4
1608212430000|2020-12-17 13:40:30|1962.6|1962.3|1962.5|1962.2|1962.6|1962.3|1962.5|1962.2|2
1608212440000|2020-12-17 13:40:40|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|10
1608212450000|2020-12-17 13:40:50|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|73
1608212460000|2020-12-17 13:41:00|1962.8|1962.5|1963.3|1963|1963.3|1963|1962.8|1962.5|80
1608212470000|2020-12-17 13:41:10|1963.2|1962.9|1963.1|1962.8|1963.2|1962.9|1963.1|1962.8|5
1608212480000|2020-12-17 13:41:20|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|2
1608212490000|2020-12-17 13:41:30|1963.2|1962.9|1962.9|1962.6|1963.2|1962.9|1962.9|1962.6|5
1608212500000|2020-12-17 13:41:40|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|2
1608212510000|2020-12-17 13:41:50|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|8
1608212520000|2020-12-17 13:42:00|1963.3|1963|1963.1|1962.8|1963.3|1963|1963.1|1962.8|6
1608212530000|2020-12-17 13:42:10|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|115
1608212540000|2020-12-17 13:42:20|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|4
1608212550000|2020-12-17 13:42:30|1962.9|1962.6|1963.2|1962.9|1963.2|1962.9|1962.9|1962.6|7
1608212560000|2020-12-17 13:42:40|1963.1|1962.8|1963.3|1963|1963.4|1963.1|1963.1|1962.8|6
1608212570000|2020-12-17 13:42:50|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.1|1962.8|8
1608212580000|2020-12-17 13:43:00|1963.4|1963.1|1963.2|1962.9|1963.5|1963.2|1963.2|1962.9|6
1608212590000|2020-12-17 13:43:10|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|45
1608212610000|2020-12-17 13:43:30|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.3|1963|13
1608212620000|2020-12-17 13:43:40|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1608212630000|2020-12-17 13:43:50|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|2
1608212640000|2020-12-17 13:44:00|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.3|1963|6
1608212660000|2020-12-17 13:44:20|||||||||4
1608212670000|2020-12-17 13:44:30|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1
1608212680000|2020-12-17 13:44:40|1962.9|1962.6|1963|1962.7|1963|1962.7|1962.8|1962.5|7
1608212690000|2020-12-17 13:44:50|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|3
1608212700000|2020-12-17 13:45:00|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.8|1962.5|8
1608212710000|2020-12-17 13:45:10|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|2
1608212720000|2020-12-17 13:45:20|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963|1962.7|9
1608212730000|2020-12-17 13:45:30|1963|1962.7|1963|1962.7|1963|1962.7|1962.9|1962.6|4
1608212740000|2020-12-17 13:45:40|1962.9|1962.6|1962.9|1962.6|1963|1962.7|1962.9|1962.6|6
1608212750000|2020-12-17 13:45:50|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1608212760000|2020-12-17 13:46:00|1962.9|1962.6|1963|1962.7|1963|1962.7|1962.9|1962.6|4
1608212770000|2020-12-17 13:46:10|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|41
1608212780000|2020-12-17 13:46:20|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|2
1608212790000|2020-12-17 13:46:30|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|3
1608212800000|2020-12-17 13:46:40|1963|1962.7|1963.1|1962.8|1963.1|1962.8|1963|1962.7|8
1608212810000|2020-12-17 13:46:50|1963.2|1962.9|1963.2|1962.9|1963.3|1963|1963.2|1962.9|8
1608212820000|2020-12-17 13:47:00|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1608212830000|2020-12-17 13:47:10|1962.9|1962.6|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|3
1608212840000|2020-12-17 13:47:20|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|2
1608212860000|2020-12-17 13:47:40|1963|1962.7|1963.3|1963|1963.3|1963|1963|1962.7|9
1608212870000|2020-12-17 13:47:50|1963.4|1963.1|1963.5|1963.2|1963.6|1963.3|1963.4|1963.1|33
1608212880000|2020-12-17 13:48:00|1963.4|1963.1|1963.6|1963.3|1963.7|1963.4|1963.4|1963.1|28
1608212890000|2020-12-17 13:48:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608212900000|2020-12-17 13:48:20|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|13
1608212910000|2020-12-17 13:48:30|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608212920000|2020-12-17 13:48:40|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|4
1608212940000|2020-12-17 13:49:00|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|2
1608212960000|2020-12-17 13:49:20|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|3
1608212970000|2020-12-17 13:49:30|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|2
1608212980000|2020-12-17 13:49:40|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|7
1608212990000|2020-12-17 13:49:50|||||||||11
1608213000000|2020-12-17 13:50:00|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608213020000|2020-12-17 13:50:20|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|4
1608213030000|2020-12-17 13:50:30|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|3
1608213040000|2020-12-17 13:50:40|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|3
1608213050000|2020-12-17 13:50:50|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.8|1962.5|8
1608213060000|2020-12-17 13:51:00|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|7
1608213070000|2020-12-17 13:51:10|1962.9|1962.6|1963|1962.7|1963|1962.7|1962.9|1962.6|6
1608213080000|2020-12-17 13:51:20|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.8|1962.5|119
1608213090000|2020-12-17 13:51:30|1962.5|1962.2|1962.7|1962.4|1962.7|1962.4|1962.4|1962.1|165
1608213100000|2020-12-17 13:51:40|||||||||25
1608213110000|2020-12-17 13:51:50|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|3
1608213120000|2020-12-17 13:52:00|1962.2|1961.9|1962.1|1961.8|1962.2|1961.9|1962|1961.7|17
1608213130000|2020-12-17 13:52:10|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1962|1961.7|5
1608213140000|2020-12-17 13:52:20|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|6
1608213150000|2020-12-17 13:52:30|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|2
1608213160000|2020-12-17 13:52:40|1962.6|1962.3|1962.7|1962.4|1962.7|1962.4|1962.6|1962.3|12
1608213170000|2020-12-17 13:52:50|||||||||2
1608213180000|2020-12-17 13:53:00|1962.6|1962.3|1962.3|1962|1962.6|1962.3|1962.3|1962|4
1608213190000|2020-12-17 13:53:10|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.4|1962.1|10
1608213210000|2020-12-17 13:53:30|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.3|1962|6
1608213220000|2020-12-17 13:53:40|||||||||2
1608213240000|2020-12-17 13:54:00|||||||||1
1608213250000|2020-12-17 13:54:10|||||||||1
1608213270000|2020-12-17 13:54:30|1962.3|1962|1962.5|1962.2|1962.5|1962.2|1962.3|1962|11
1608213290000|2020-12-17 13:54:50|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608213300000|2020-12-17 13:55:00|1962.2|1961.9|1962.1|1961.8|1962.2|1961.9|1962.1|1961.8|6
1608213310000|2020-12-17 13:55:10|1962|1961.7|1961.9|1961.6|1962|1961.7|1961.9|1961.6|26
1608213320000|2020-12-17 13:55:20|1961.8|1961.5|1961.7|1961.4|1961.9|1961.6|1961.5|1961.2|33
1608213330000|2020-12-17 13:55:30|1961.6|1961.3|1961.6|1961.3|1961.9|1961.6|1961.6|1961.3|27
1608213340000|2020-12-17 13:55:40|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1961|1960.7|67
1608213350000|2020-12-17 13:55:50|1960.8|1960.5|1960.4|1960.1|1961|1960.7|1960.4|1960.1|36
1608213360000|2020-12-17 13:56:00|1960.3|1960|1959.9|1959.6|1960.3|1960|1959.8|1959.5|57
1608213370000|2020-12-17 13:56:10|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.8|1959.5|20
1608213380000|2020-12-17 13:56:20|1960.1|1959.8|1959.8|1959.5|1960.1|1959.8|1959.6|1959.3|37
1608213390000|2020-12-17 13:56:30|1959.5|1959.2|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|68
1608213400000|2020-12-17 13:56:40|1959.3|1959|1958.6|1958.3|1959.3|1959|1958.5|1958.2|52
1608213410000|2020-12-17 13:56:50|1958.5|1958.2|1958.9|1958.6|1958.9|1958.6|1958.5|1958.2|72
1608213420000|2020-12-17 13:57:00|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.7|1958.4|21
1608213430000|2020-12-17 13:57:10|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.8|1958.5|13
1608213440000|2020-12-17 13:57:20|1958.9|1958.6|1959|1958.7|1959.1|1958.8|1958.9|1958.6|17
1608213450000|2020-12-17 13:57:30|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|43
1608213460000|2020-12-17 13:57:40|1959.2|1958.9|1960.2|1959.9|1960.2|1959.9|1959.2|1958.9|51
1608213470000|2020-12-17 13:57:50|1960.3|1960|1959.8|1959.5|1960.3|1960|1959.8|1959.5|28
1608213480000|2020-12-17 13:58:00|1959.7|1959.4|1959.5|1959.2|1959.7|1959.4|1959.4|1959.1|9
1608213490000|2020-12-17 13:58:10|1959.6|1959.3|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|9
1608213500000|2020-12-17 13:58:20|1959.5|1959.2|1959.3|1959|1959.5|1959.2|1959.3|1959|8
1608213510000|2020-12-17 13:58:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608213520000|2020-12-17 13:58:40|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|3
1608213530000|2020-12-17 13:58:50|||||||||4
1608213540000|2020-12-17 13:59:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|4
1608213550000|2020-12-17 13:59:10|1959.3|1959|1959.1|1958.8|1959.3|1959|1959.1|1958.8|19
1608213560000|2020-12-17 13:59:20|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.2|1958.9|14
1608213570000|2020-12-17 13:59:30|1959.5|1959.2|1959.3|1959|1959.5|1959.2|1959.3|1959|3
1608213580000|2020-12-17 13:59:40|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|8
1608213590000|2020-12-17 13:59:50|1960|1959.7|1960|1959.7|1960.1|1959.8|1960|1959.7|23
1608213600000|2020-12-17 14:00:00|1960.1|1959.8|1960.7|1960.4|1960.7|1960.4|1960|1959.7|20
1608213610000|2020-12-17 14:00:10|1960.8|1960.5|1961|1960.7|1961|1960.7|1960.8|1960.5|22
1608213620000|2020-12-17 14:00:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|5
1608213630000|2020-12-17 14:00:30|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.9|1960.6|11
1608213640000|2020-12-17 14:00:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608213650000|2020-12-17 14:00:50|1961.1|1960.8|1961.4|1961.1|1961.4|1961.1|1961|1960.7|22
1608213660000|2020-12-17 14:01:00|1961.3|1961|1961.7|1961.4|1961.7|1961.4|1961.3|1961|11
1608213670000|2020-12-17 14:01:10|1961.8|1961.5|1961.9|1961.6|1962|1961.7|1961.8|1961.5|11
1608213680000|2020-12-17 14:01:20|1961.8|1961.5|1961.3|1961|1961.8|1961.5|1961.3|1961|18
1608213690000|2020-12-17 14:01:30|1961.2|1960.9|1961.5|1961.2|1961.5|1961.2|1961.2|1960.9|7
1608213700000|2020-12-17 14:01:40|1961.7|1961.4|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|5
1608213710000|2020-12-17 14:01:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608213720000|2020-12-17 14:02:00|||||||||86
1608213730000|2020-12-17 14:02:10|1961.6|1961.3|1961.6|1961.3|1961.7|1961.4|1961.6|1961.3|4
1608213740000|2020-12-17 14:02:20|1961.5|1961.2|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|6
1608213750000|2020-12-17 14:02:30|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|17
1608213770000|2020-12-17 14:02:50|1961.5|1961.2|1961.1|1960.8|1961.5|1961.2|1961.1|1960.8|17
1608213780000|2020-12-17 14:03:00|1961|1960.7|1961.5|1961.2|1961.5|1961.2|1961|1960.7|9
1608213790000|2020-12-17 14:03:10|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|14
1608213800000|2020-12-17 14:03:20|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|57
1608213810000|2020-12-17 14:03:30|||||||||4
1608213820000|2020-12-17 14:03:40|||||||||2
1608213830000|2020-12-17 14:03:50|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|13
1608213840000|2020-12-17 14:04:00|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|5
1608213850000|2020-12-17 14:04:10|1961.1|1960.8|1960.8|1960.5|1961.1|1960.8|1960.7|1960.4|11
1608213860000|2020-12-17 14:04:20|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|6
1608213880000|2020-12-17 14:04:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608213890000|2020-12-17 14:04:50|1960.8|1960.5|1961|1960.7|1961|1960.7|1960.8|1960.5|10
1608213900000|2020-12-17 14:05:00|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|4
1608213910000|2020-12-17 14:05:10|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|6
1608213920000|2020-12-17 14:05:20|1961.3|1961|1961|1960.7|1961.3|1961|1961|1960.7|4
1608213940000|2020-12-17 14:05:40|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.7|1960.4|4
1608213950000|2020-12-17 14:05:50|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|2
1608213960000|2020-12-17 14:06:00|1960.7|1960.4|1961|1960.7|1961|1960.7|1960.7|1960.4|5
1608213970000|2020-12-17 14:06:10|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|6
1608213980000|2020-12-17 14:06:20|1961|1960.7|1961.1|1960.8|1961.2|1960.9|1961|1960.7|10
1608213990000|2020-12-17 14:06:30|||||||||3
1608214000000|2020-12-17 14:06:40|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|10
1608214010000|2020-12-17 14:06:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|6
1608214020000|2020-12-17 14:07:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|10
1608214030000|2020-12-17 14:07:10|||||||||481
1608214040000|2020-12-17 14:07:20|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.6|1960.3|16
1608214050000|2020-12-17 14:07:30|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|3
1608214060000|2020-12-17 14:07:40|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1961|1960.7|3
1608214070000|2020-12-17 14:07:50|1961.5|1961.2|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|12
1608214080000|2020-12-17 14:08:00|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|230
1608214090000|2020-12-17 14:08:10|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|11
1608214100000|2020-12-17 14:08:20|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|44
1608214110000|2020-12-17 14:08:30|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.3|1961|2
1608214120000|2020-12-17 14:08:40|1961.3|1961|1961.5|1961.2|1961.5|1961.2|1961.3|1961|24
1608214130000|2020-12-17 14:08:50|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|6
1608214140000|2020-12-17 14:09:00|1961.6|1961.3|1962.2|1961.9|1962.2|1961.9|1961.6|1961.3|32
1608214150000|2020-12-17 14:09:10|1962.3|1962|1962.7|1962.4|1962.7|1962.4|1962.3|1962|39
1608214160000|2020-12-17 14:09:20|1962.6|1962.3|1962.6|1962.3|1962.7|1962.4|1962.6|1962.3|12
1608214170000|2020-12-17 14:09:30|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|12
1608214180000|2020-12-17 14:09:40|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|7
1608214190000|2020-12-17 14:09:50|1962.4|1962.1|1962.3|1962|1962.4|1962.1|1962.3|1962|6
1608214200000|2020-12-17 14:10:00|1962.4|1962.1|1962.3|1962|1962.4|1962.1|1962.2|1961.9|5
1608214210000|2020-12-17 14:10:10|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962.1|1961.8|13
1608214220000|2020-12-17 14:10:20|1962.1|1961.8|1962|1961.7|1962.1|1961.8|1962|1961.7|4
1608214230000|2020-12-17 14:10:30|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962.1|1961.8|5
1608214240000|2020-12-17 14:10:40|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|6
1608214260000|2020-12-17 14:11:00|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|6
1608214280000|2020-12-17 14:11:20|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|26
1608214290000|2020-12-17 14:11:30|1961.3|1961|1961.5|1961.2|1961.5|1961.2|1961.3|1961|13
1608214300000|2020-12-17 14:11:40|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|6
1608214310000|2020-12-17 14:11:50|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608214320000|2020-12-17 14:12:00|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608214330000|2020-12-17 14:12:10|1961.3|1961|1961|1960.7|1961.3|1961|1961|1960.7|15
1608214340000|2020-12-17 14:12:20|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|12
1608214350000|2020-12-17 14:12:30|1960.8|1960.5|1960.9|1960.6|1961|1960.7|1960.8|1960.5|5
1608214360000|2020-12-17 14:12:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|5
1608214370000|2020-12-17 14:12:50|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|4
1608214380000|2020-12-17 14:13:00|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|3
1608214390000|2020-12-17 14:13:10|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.3|1961|16
1608214400000|2020-12-17 14:13:20|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|2
1608214410000|2020-12-17 14:13:30|1961.3|1961|1961|1960.7|1961.3|1961|1961|1960.7|7
1608214420000|2020-12-17 14:13:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1608214440000|2020-12-17 14:14:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608214450000|2020-12-17 14:14:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608214460000|2020-12-17 14:14:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|8
1608214470000|2020-12-17 14:14:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608214480000|2020-12-17 14:14:40|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|6
1608214490000|2020-12-17 14:14:50|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|26
1608214500000|2020-12-17 14:15:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|5
1608214510000|2020-12-17 14:15:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|9
1608214520000|2020-12-17 14:15:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|4
1608214530000|2020-12-17 14:15:30|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|4
1608214540000|2020-12-17 14:15:40|1960.3|1960|1961.2|1960.9|1961.2|1960.9|1960.3|1960|24
1608214550000|2020-12-17 14:15:50|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.3|1961|10
1608214560000|2020-12-17 14:16:00|1961.7|1961.4|1960.9|1960.6|1961.7|1961.4|1960.9|1960.6|11
1608214570000|2020-12-17 14:16:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|3
1608214580000|2020-12-17 14:16:20|1961|1960.7|1961.2|1960.9|1961.2|1960.9|1961|1960.7|5
1608214590000|2020-12-17 14:16:30|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|4
1608214600000|2020-12-17 14:16:40|1961.3|1961|1961.3|1961|1961.3|1961|1961.2|1960.9|6
1608214610000|2020-12-17 14:16:50|1961|1960.7|1961.2|1960.9|1961.2|1960.9|1961|1960.7|4
1608214620000|2020-12-17 14:17:00|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|9
1608214630000|2020-12-17 14:17:10|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|3
1608214640000|2020-12-17 14:17:20|1961.7|1961.4|1961.5|1961.2|1961.8|1961.5|1961.5|1961.2|6
1608214650000|2020-12-17 14:17:30|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608214660000|2020-12-17 14:17:40|1961.6|1961.3|1961.1|1960.8|1961.6|1961.3|1961.1|1960.8|24
1608214670000|2020-12-17 14:17:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|3
1608214680000|2020-12-17 14:18:00|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608214690000|2020-12-17 14:18:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|8
1608214700000|2020-12-17 14:18:20|||||||||1
1608214720000|2020-12-17 14:18:40|1960.9|1960.6|1960.7|1960.4|1961|1960.7|1960.7|1960.4|12
1608214740000|2020-12-17 14:19:00|1961|1960.7|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|53
1608214750000|2020-12-17 14:19:10|1960.8|1960.5|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|6
1608214760000|2020-12-17 14:19:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|3
1608214780000|2020-12-17 14:19:40|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|11
1608214790000|2020-12-17 14:19:50|1960.3|1960|1960|1959.7|1960.3|1960|1959.9|1959.6|25
1608214800000|2020-12-17 14:20:00|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.7|1959.4|12
1608214810000|2020-12-17 14:20:10|1959.9|1959.6|1958.9|1958.6|1959.9|1959.6|1958.5|1958.2|326
1608214820000|2020-12-17 14:20:20|1959|1958.7|1958.5|1958.2|1959.1|1958.8|1958.5|1958.2|37
1608214830000|2020-12-17 14:20:30|1958.4|1958.1|1958.1|1957.8|1958.4|1958.1|1958|1957.7|73
1608214840000|2020-12-17 14:20:40|1958.2|1957.9|1958.5|1958.2|1958.5|1958.2|1958.2|1957.9|22
1608214850000|2020-12-17 14:20:50|1958.6|1958.3|1959|1958.7|1959|1958.7|1958.6|1958.3|55
1608214860000|2020-12-17 14:21:00|1958.9|1958.6|1959.3|1959|1959.3|1959|1958.9|1958.6|44
1608214870000|2020-12-17 14:21:10|1959.2|1958.9|1959.3|1959|1959.4|1959.1|1959.2|1958.9|19
1608214880000|2020-12-17 14:21:20|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|8
1608214890000|2020-12-17 14:21:30|1959.7|1959.4|1960.2|1959.9|1960.2|1959.9|1959.7|1959.4|29
1608214900000|2020-12-17 14:21:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|8
1608214910000|2020-12-17 14:21:50|1960.2|1959.9|1960.2|1959.9|1960.3|1960|1960.2|1959.9|22
1608214920000|2020-12-17 14:22:00|1960.3|1960|1960.6|1960.3|1960.6|1960.3|1960.3|1960|17
1608214930000|2020-12-17 14:22:10|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.3|1960|17
1608214940000|2020-12-17 14:22:20|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|4
1608214950000|2020-12-17 14:22:30|1960.6|1960.3|1960.9|1960.6|1960.9|1960.6|1960.6|1960.3|7
1608214960000|2020-12-17 14:22:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608214970000|2020-12-17 14:22:50|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.6|1960.3|4
1608214980000|2020-12-17 14:23:00|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.4|1960.1|12
1608214990000|2020-12-17 14:23:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|3
1608215000000|2020-12-17 14:23:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|4
1608215010000|2020-12-17 14:23:30|1960.8|1960.5|1960.6|1960.3|1960.8|1960.5|1960.6|1960.3|8
1608215020000|2020-12-17 14:23:40|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.4|1960.1|9
1608215030000|2020-12-17 14:23:50|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|5
1608215040000|2020-12-17 14:24:00|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|2
1608215060000|2020-12-17 14:24:20|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|7
1608215070000|2020-12-17 14:24:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608215080000|2020-12-17 14:24:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|10
1608215090000|2020-12-17 14:24:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|18
1608215100000|2020-12-17 14:25:00|1960.3|1960|1960.4|1960.1|1960.5|1960.2|1960.3|1960|141
1608215110000|2020-12-17 14:25:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|4
1608215120000|2020-12-17 14:25:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608215130000|2020-12-17 14:25:30|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|77
1608215140000|2020-12-17 14:25:40|1960.6|1960.3|1959.9|1959.6|1960.9|1960.6|1959.9|1959.6|68
1608215150000|2020-12-17 14:25:50|1960|1959.7|1960.2|1959.9|1960.4|1960.1|1960|1959.7|8
1608215160000|2020-12-17 14:26:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|17
1608215170000|2020-12-17 14:26:10|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|6
1608215180000|2020-12-17 14:26:20|1960.2|1959.9|1960.8|1960.5|1960.8|1960.5|1960.2|1959.9|33
1608215190000|2020-12-17 14:26:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608215200000|2020-12-17 14:26:40|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|7
1608215210000|2020-12-17 14:26:50|||||||||1
1608215220000|2020-12-17 14:27:00|1960.6|1960.3|1960.8|1960.5|1960.8|1960.5|1960.6|1960.3|8
1608215230000|2020-12-17 14:27:10|1960.9|1960.6|1961.3|1961|1961.3|1961|1960.9|1960.6|14
1608215240000|2020-12-17 14:27:20|1961.1|1960.8|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|19
1608215250000|2020-12-17 14:27:30|1960.7|1960.4|1960.7|1960.4|1960.8|1960.5|1960.5|1960.2|99
1608215260000|2020-12-17 14:27:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|2
1608215270000|2020-12-17 14:27:50|1960.4|1960.1|1960.6|1960.3|1960.6|1960.3|1960.3|1960|13
1608215280000|2020-12-17 14:28:00|1960.7|1960.4|1960.3|1960|1960.7|1960.4|1960.3|1960|21
1608215290000|2020-12-17 14:28:10|1960.2|1959.9|1960|1959.7|1960.5|1960.2|1960|1959.7|112
1608215300000|2020-12-17 14:28:20|1959.8|1959.5|1960|1959.7|1960|1959.7|1959.3|1959|77
1608215310000|2020-12-17 14:28:30|1960.2|1959.9|1960.9|1960.6|1961|1960.7|1960.2|1959.9|28
1608215320000|2020-12-17 14:28:40|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1961|1960.7|6
1608215330000|2020-12-17 14:28:50|1961.3|1961|1961.4|1961.1|1961.5|1961.2|1961.3|1961|17
1608215340000|2020-12-17 14:29:00|1961.6|1961.3|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|34
1608215350000|2020-12-17 14:29:10|1961.8|1961.5|1961.9|1961.6|1962|1961.7|1961.8|1961.5|20
1608215360000|2020-12-17 14:29:20|1962|1961.7|1962.2|1961.9|1962.2|1961.9|1961.8|1961.5|29
1608215370000|2020-12-17 14:29:30|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1962.1|1961.8|16
1608215380000|2020-12-17 14:29:40|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.9|1961.6|23
1608215390000|2020-12-17 14:29:50|1962|1961.7|1962.3|1962|1962.3|1962|1961.9|1961.6|41
1608215400000|2020-12-17 14:30:00|1962.2|1961.9|1964.1|1963.8|1964.4|1964.1|1962.2|1961.9|992
1608215410000|2020-12-17 14:30:10|1964|1963.7|1964.7|1964.4|1965|1964.7|1964|1963.7|251
1608215420000|2020-12-17 14:30:20|1964.4|1964.1|1963.8|1963.5|1964.4|1964.1|1963.1|1962.8|283
1608215430000|2020-12-17 14:30:30|1963.7|1963.4|1963.7|1963.4|1964.1|1963.8|1963.3|1963|170
1608215440000|2020-12-17 14:30:40|1963.6|1963.3|1962.9|1962.6|1963.8|1963.5|1962.8|1962.5|181
1608215450000|2020-12-17 14:30:50|1962.8|1962.5|1962.4|1962.1|1963.5|1963.2|1962.4|1962.1|202
1608215460000|2020-12-17 14:31:00|1962.3|1962|1962|1961.7|1962.9|1962.6|1961.7|1961.4|297
1608215470000|2020-12-17 14:31:10|1961.9|1961.6|1960.5|1960.2|1961.9|1961.6|1960.5|1960.2|315
1608215480000|2020-12-17 14:31:20|1960.3|1960|1960.1|1959.8|1960.7|1960.4|1960.1|1959.8|189
1608215490000|2020-12-17 14:31:30|1959.9|1959.6|1959.6|1959.3|1959.9|1959.6|1958.6|1958.3|241
1608215500000|2020-12-17 14:31:40|1959.7|1959.4|1960.5|1960.2|1960.8|1960.5|1959.7|1959.4|194
1608215510000|2020-12-17 14:31:50|1960.4|1960.1|1960|1959.7|1960.5|1960.2|1959.7|1959.4|145
1608215520000|2020-12-17 14:32:00|1959.8|1959.5|1959.8|1959.5|1960.2|1959.9|1959.2|1958.9|292
1608215530000|2020-12-17 14:32:10|1959.9|1959.6|1960|1959.7|1960.1|1959.8|1959.7|1959.4|115
1608215540000|2020-12-17 14:32:20|1960.1|1959.8|1961.5|1961.2|1961.9|1961.6|1960|1959.7|170
1608215550000|2020-12-17 14:32:30|1961.7|1961.4|1961.1|1960.8|1961.7|1961.4|1960.5|1960.2|84
1608215560000|2020-12-17 14:32:40|1960.9|1960.6|1960.8|1960.5|1961.9|1961.6|1960.7|1960.4|96
1608215570000|2020-12-17 14:32:50|1960.7|1960.4|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|65
1608215580000|2020-12-17 14:33:00|1961|1960.7|1962.5|1962.2|1962.5|1962.2|1961|1960.7|125
1608215590000|2020-12-17 14:33:10|1962.4|1962.1|1961.5|1961.2|1962.7|1962.4|1961.5|1961.2|89
1608215600000|2020-12-17 14:33:20|1961.4|1961.1|1960.6|1960.3|1961.5|1961.2|1960.6|1960.3|86
1608215610000|2020-12-17 14:33:30|1960.5|1960.2|1959.9|1959.6|1960.7|1960.4|1959.9|1959.6|86
1608215620000|2020-12-17 14:33:40|1960|1959.7|1959.4|1959.1|1960.2|1959.9|1959.2|1958.9|163
1608215630000|2020-12-17 14:33:50|1959.3|1959|1959.7|1959.4|1960.2|1959.9|1958.9|1958.6|65
1608215640000|2020-12-17 14:34:00|1959.9|1959.6|1960.9|1960.6|1960.9|1960.6|1959.7|1959.4|90
1608215650000|2020-12-17 14:34:10|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.1|1959.8|59
1608215660000|2020-12-17 14:34:20|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.5|1960.2|41
1608215670000|2020-12-17 14:34:30|1961.1|1960.8|1961.2|1960.9|1961.4|1961.1|1960.8|1960.5|97
1608215680000|2020-12-17 14:34:40|1961.3|1961|1960.8|1960.5|1961.5|1961.2|1960.6|1960.3|59
1608215690000|2020-12-17 14:34:50|1960.7|1960.4|1959.9|1959.6|1960.7|1960.4|1959.9|1959.6|211
1608215700000|2020-12-17 14:35:00|1960|1959.7|1958.6|1958.3|1960|1959.7|1958.6|1958.3|259
1608215710000|2020-12-17 14:35:10|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.1|1957.8|299
1608215720000|2020-12-17 14:35:20|1958.3|1958|1959.2|1958.9|1959.4|1959.1|1958.3|1958|316
1608215730000|2020-12-17 14:35:30|1959.3|1959|1958.9|1958.6|1960.2|1959.9|1958.9|1958.6|96
1608215740000|2020-12-17 14:35:40|1958.7|1958.4|1958.7|1958.4|1959.4|1959.1|1958.6|1958.3|272
1608215750000|2020-12-17 14:35:50|1958.6|1958.3|1959|1958.7|1959.4|1959.1|1958.6|1958.3|67
1608215760000|2020-12-17 14:36:00|1959.2|1958.9|1960.4|1960.1|1960.4|1960.1|1959.1|1958.8|147
1608215770000|2020-12-17 14:36:10|1960.3|1960|1961|1960.7|1961.2|1960.9|1960.2|1959.9|177
1608215780000|2020-12-17 14:36:20|1961.1|1960.8|1960.2|1959.9|1961.3|1961|1960.2|1959.9|214
1608215790000|2020-12-17 14:36:30|1960.3|1960|1959.8|1959.5|1960.4|1960.1|1959.8|1959.5|109
1608215800000|2020-12-17 14:36:40|1959.7|1959.4|1958.5|1958.2|1959.7|1959.4|1958.5|1958.2|98
1608215810000|2020-12-17 14:36:50|1958.4|1958.1|1958.1|1957.8|1958.4|1958.1|1957.8|1957.5|143
1608215820000|2020-12-17 14:37:00|1958.2|1957.9|1958.9|1958.6|1959.3|1959|1958.2|1957.9|82
1608215830000|2020-12-17 14:37:10|1959|1958.7|1958.7|1958.4|1959.1|1958.8|1958.4|1958.1|75
1608215840000|2020-12-17 14:37:20|1959|1958.7|1958.7|1958.4|1959.5|1959.2|1958.7|1958.4|60
1608215850000|2020-12-17 14:37:30|1958.6|1958.3|1959|1958.7|1959|1958.7|1958.4|1958.1|69
1608215860000|2020-12-17 14:37:40|1958.8|1958.5|1959.1|1958.8|1959.3|1959|1958.5|1958.2|53
1608215870000|2020-12-17 14:37:50|1959.3|1959|1958.3|1958|1959.4|1959.1|1958.3|1958|53
1608215880000|2020-12-17 14:38:00|1958.5|1958.2|1958.5|1958.2|1958.7|1958.4|1958.2|1957.9|95
1608215890000|2020-12-17 14:38:10|1958.7|1958.4|1959.3|1959|1959.6|1959.3|1958.6|1958.3|65
1608215900000|2020-12-17 14:38:20|1959.4|1959.1|1959|1958.7|1959.9|1959.6|1958.9|1958.6|81
1608215910000|2020-12-17 14:38:30|1958.9|1958.6|1959.3|1959|1959.9|1959.6|1958.7|1958.4|92
1608215920000|2020-12-17 14:38:40|1959.4|1959.1|1959.5|1959.2|1959.7|1959.4|1958.9|1958.6|62
1608215930000|2020-12-17 14:38:50|1959.4|1959.1|1959.1|1958.8|1959.8|1959.5|1958.8|1958.5|50
1608215940000|2020-12-17 14:39:00|1959.2|1958.9|1960.2|1959.9|1960.2|1959.9|1959.2|1958.9|84
1608215950000|2020-12-17 14:39:10|1960|1959.7|1959|1958.7|1960|1959.7|1958.8|1958.5|55
1608215960000|2020-12-17 14:39:20|1958.9|1958.6|1957.5|1957.2|1958.9|1958.6|1957.5|1957.2|118
1608215970000|2020-12-17 14:39:30|1957.8|1957.5|1957.6|1957.3|1958|1957.7|1957.3|1957|118
1608215980000|2020-12-17 14:39:40|1958.1|1957.8|1958.7|1958.4|1959|1958.7|1958.1|1957.8|68
1608215990000|2020-12-17 14:39:50|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.2|1957.9|50
1608216000000|2020-12-17 14:40:00|1958.3|1958|1958.9|1958.6|1958.9|1958.6|1958|1957.7|81
1608216010000|2020-12-17 14:40:10|1958.8|1958.5|1958.8|1958.5|1958.9|1958.6|1958.5|1958.2|48
1608216020000|2020-12-17 14:40:20|1958.6|1958.3|1958.3|1958|1959|1958.7|1958.2|1957.9|82
1608216030000|2020-12-17 14:40:30|1958.5|1958.2|1959.2|1958.9|1959.5|1959.2|1958.5|1958.2|77
1608216040000|2020-12-17 14:40:40|1959.3|1959|1959.6|1959.3|1959.8|1959.5|1959.2|1958.9|73
1608216050000|2020-12-17 14:40:50|1959.5|1959.2|1959.9|1959.6|1959.9|1959.6|1959.4|1959.1|67
1608216060000|2020-12-17 14:41:00|1959.7|1959.4|1960.2|1959.9|1960.7|1960.4|1959.7|1959.4|101
1608216070000|2020-12-17 14:41:10|1960.3|1960|1960.6|1960.3|1960.7|1960.4|1960.1|1959.8|67
1608216080000|2020-12-17 14:41:20|1960.5|1960.2|1960.5|1960.2|1960.6|1960.3|1960.1|1959.8|75
1608216090000|2020-12-17 14:41:30|1960.4|1960.1|1959.3|1959|1960.4|1960.1|1959.3|1959|73
1608216100000|2020-12-17 14:41:40|1959.2|1958.9|1959.5|1959.2|1959.5|1959.2|1958.9|1958.6|56
1608216110000|2020-12-17 14:41:50|1959.6|1959.3|1959.4|1959.1|1959.9|1959.6|1959.4|1959.1|52
1608216120000|2020-12-17 14:42:00|1959.3|1959|1959.1|1958.8|1959.3|1959|1958.7|1958.4|250
1608216130000|2020-12-17 14:42:10|1959.3|1959|1959.6|1959.3|1959.8|1959.5|1959.3|1959|32
1608216140000|2020-12-17 14:42:20|1959.7|1959.4|1959.3|1959|1960.1|1959.8|1959.2|1958.9|60
1608216150000|2020-12-17 14:42:30|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.1|1958.8|38
1608216160000|2020-12-17 14:42:40|1959.5|1959.2|1959.4|1959.1|1959.8|1959.5|1959.2|1958.9|340
1608216170000|2020-12-17 14:42:50|1959.5|1959.2|1959.3|1959|1959.6|1959.3|1959.3|1959|138
1608216180000|2020-12-17 14:43:00|1959.5|1959.2|1959.5|1959.2|1959.6|1959.3|1959.2|1958.9|133
1608216190000|2020-12-17 14:43:10|1959.6|1959.3|1958.9|1958.6|1959.6|1959.3|1958.9|1958.6|123
1608216200000|2020-12-17 14:43:20|1958.8|1958.5|1958.8|1958.5|1959.3|1959|1958.7|1958.4|87
1608216210000|2020-12-17 14:43:30|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.4|1958.1|85
1608216220000|2020-12-17 14:43:40|1958.7|1958.4|1959.4|1959.1|1959.4|1959.1|1958.7|1958.4|66
1608216230000|2020-12-17 14:43:50|1959.2|1958.9|1958.6|1958.3|1959.6|1959.3|1958.6|1958.3|240
1608216240000|2020-12-17 14:44:00|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.2|1957.9|69
1608216250000|2020-12-17 14:44:10|1958.5|1958.2|1958|1957.7|1958.7|1958.4|1957.9|1957.6|94
1608216260000|2020-12-17 14:44:20|1957.9|1957.6|1957.7|1957.4|1958|1957.7|1957.4|1957.1|134
1608216270000|2020-12-17 14:44:30|1957.6|1957.3|1957.8|1957.5|1958|1957.7|1957.5|1957.2|180
1608216280000|2020-12-17 14:44:40|1957.7|1957.4|1957.5|1957.2|1958.1|1957.8|1957.5|1957.2|124
1608216290000|2020-12-17 14:44:50|1957.4|1957.1|1958.1|1957.8|1958.4|1958.1|1957.4|1957.1|135
1608216300000|2020-12-17 14:45:00|1958|1957.7|1958.3|1958|1958.4|1958.1|1957.9|1957.6|137
1608216310000|2020-12-17 14:45:10|1958.1|1957.8|1958.8|1958.5|1958.8|1958.5|1957.9|1957.6|81
1608216320000|2020-12-17 14:45:20|1958.9|1958.6|1957.9|1957.6|1958.9|1958.6|1957.6|1957.3|168
1608216330000|2020-12-17 14:45:30|1957.8|1957.5|1957.3|1957|1957.8|1957.5|1957.1|1956.8|79
1608216340000|2020-12-17 14:45:40|1957.4|1957.1|1957.2|1956.9|1957.5|1957.2|1957|1956.7|75
1608216350000|2020-12-17 14:45:50|1957.5|1957.2|1957.8|1957.5|1958.2|1957.9|1957.4|1957.1|208
1608216360000|2020-12-17 14:46:00|1957.9|1957.6|1958.3|1958|1958.5|1958.2|1957.8|1957.5|179
1608216370000|2020-12-17 14:46:10|1958.4|1958.1|1958.7|1958.4|1958.8|1958.5|1958.3|1958|68
1608216380000|2020-12-17 14:46:20|1958.8|1958.5|1959.3|1959|1959.7|1959.4|1958.7|1958.4|113
1608216390000|2020-12-17 14:46:30|1959.4|1959.1|1960.2|1959.9|1960.2|1959.9|1959.3|1959|103
1608216400000|2020-12-17 14:46:40|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1959.7|1959.4|116
1608216410000|2020-12-17 14:46:50|1959.9|1959.6|1959.3|1959|1960|1959.7|1959.3|1959|37
1608216420000|2020-12-17 14:47:00|1959.5|1959.2|1959.6|1959.3|1959.8|1959.5|1959.4|1959.1|51
1608216430000|2020-12-17 14:47:10|1959.7|1959.4|1959.8|1959.5|1959.8|1959.5|1959.4|1959.1|49
1608216440000|2020-12-17 14:47:20|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.4|1959.1|66
1608216450000|2020-12-17 14:47:30|1959.9|1959.6|1959.4|1959.1|1960.2|1959.9|1959.4|1959.1|60
1608216460000|2020-12-17 14:47:40|1959.5|1959.2|1959.8|1959.5|1959.8|1959.5|1959|1958.7|181
1608216470000|2020-12-17 14:47:50|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.5|1959.2|47
1608216480000|2020-12-17 14:48:00|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.3|1959|65
1608216490000|2020-12-17 14:48:10|1959.6|1959.3|1960.1|1959.8|1960.1|1959.8|1959.6|1959.3|59
1608216500000|2020-12-17 14:48:20|1960|1959.7|1960.1|1959.8|1960.2|1959.9|1960|1959.7|86
1608216510000|2020-12-17 14:48:30|1960|1959.7|1959.4|1959.1|1960.1|1959.8|1959.4|1959.1|154
1608216520000|2020-12-17 14:48:40|1959.5|1959.2|1959.4|1959.1|1959.6|1959.3|1959.3|1959|40
1608216530000|2020-12-17 14:48:50|1959.5|1959.2|1958.7|1958.4|1959.5|1959.2|1958.6|1958.3|60
1608216540000|2020-12-17 14:49:00|1958.6|1958.3|1958.7|1958.4|1958.9|1958.6|1958.4|1958.1|56
1608216550000|2020-12-17 14:49:10|1958.8|1958.5|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|33
1608216560000|2020-12-17 14:49:20|1958.8|1958.5|1958.4|1958.1|1958.8|1958.5|1958.2|1957.9|51
1608216570000|2020-12-17 14:49:30|1958.5|1958.2|1958.6|1958.3|1958.7|1958.4|1958.3|1958|31
1608216580000|2020-12-17 14:49:40|1958.7|1958.4|1959.3|1959|1959.4|1959.1|1958.6|1958.3|78
1608216590000|2020-12-17 14:49:50|1959.4|1959.1|1959.9|1959.6|1960|1959.7|1959.4|1959.1|54
1608216600000|2020-12-17 14:50:00|1960.1|1959.8|1960.4|1960.1|1960.6|1960.3|1960.1|1959.8|72
1608216610000|2020-12-17 14:50:10|1960.2|1959.9|1960.9|1960.6|1960.9|1960.6|1960.2|1959.9|88
1608216620000|2020-12-17 14:50:20|1960.7|1960.4|1961.2|1960.9|1961.4|1961.1|1960.7|1960.4|205
1608216630000|2020-12-17 14:50:30|1961.3|1961|1962|1961.7|1962.3|1962|1961.3|1961|647
1608216640000|2020-12-17 14:50:40|1961.9|1961.6|1962|1961.7|1962.2|1961.9|1961.6|1961.3|77
1608216650000|2020-12-17 14:50:50|1961.9|1961.6|1962.1|1961.8|1962.3|1962|1961.9|1961.6|51
1608216660000|2020-12-17 14:51:00|1962|1961.7|1962.8|1962.5|1962.9|1962.6|1962|1961.7|92
1608216670000|2020-12-17 14:51:10|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.3|1962|181
1608216680000|2020-12-17 14:51:20|1962.5|1962.2|1962.2|1961.9|1962.8|1962.5|1962.1|1961.8|180
1608216690000|2020-12-17 14:51:30|1962.5|1962.2|1962.3|1962|1962.6|1962.3|1961.9|1961.6|60
1608216700000|2020-12-17 14:51:40|1962.2|1961.9|1961.4|1961.1|1962.2|1961.9|1961.4|1961.1|55
1608216710000|2020-12-17 14:51:50|1961.5|1961.2|1961.9|1961.6|1961.9|1961.6|1961.3|1961|52
1608216720000|2020-12-17 14:52:00|1962|1961.7|1961.9|1961.6|1962.3|1962|1961.6|1961.3|53
1608216730000|2020-12-17 14:52:10|1962|1961.7|1961.5|1961.2|1962|1961.7|1961.1|1960.8|73
1608216740000|2020-12-17 14:52:20|1961.3|1961|1961|1960.7|1961.3|1961|1961|1960.7|21
1608216750000|2020-12-17 14:52:30|1960.9|1960.6|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|49
1608216760000|2020-12-17 14:52:40|1961.3|1961|1961.5|1961.2|1961.7|1961.4|1961.2|1960.9|36
1608216770000|2020-12-17 14:52:50|1961.3|1961|1961.6|1961.3|1961.8|1961.5|1961.2|1960.9|48
1608216780000|2020-12-17 14:53:00|1961.8|1961.5|1961.5|1961.2|1961.9|1961.6|1961.5|1961.2|33
1608216790000|2020-12-17 14:53:10|1961.6|1961.3|1961.6|1961.3|1961.9|1961.6|1961.6|1961.3|50
1608216800000|2020-12-17 14:53:20|1961.7|1961.4|1961.6|1961.3|1961.8|1961.5|1961.5|1961.2|31
1608216810000|2020-12-17 14:53:30|1961.5|1961.2|1961.4|1961.1|1961.7|1961.4|1961.3|1961|38
1608216820000|2020-12-17 14:53:40|1961.3|1961|1960.4|1960.1|1961.3|1961|1960.4|1960.1|97
1608216830000|2020-12-17 14:53:50|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.2|1959.9|123
1608216840000|2020-12-17 14:54:00|1960.4|1960.1|1960|1959.7|1960.4|1960.1|1959.9|1959.6|107
1608216850000|2020-12-17 14:54:10|1959.9|1959.6|1960.4|1960.1|1960.5|1960.2|1959.9|1959.6|147
1608216860000|2020-12-17 14:54:20|1960.3|1960|1958.9|1958.6|1960.3|1960|1958.9|1958.6|151
1608216870000|2020-12-17 14:54:30|1959|1958.7|1959|1958.7|1959.3|1959|1958.8|1958.5|176
1608216880000|2020-12-17 14:54:40|1959.1|1958.8|1959.2|1958.9|1959.5|1959.2|1959.1|1958.8|77
1608216890000|2020-12-17 14:54:50|1959.1|1958.8|1958.6|1958.3|1959.3|1959|1958.6|1958.3|67
1608216900000|2020-12-17 14:55:00|1958.7|1958.4|1958.6|1958.3|1958.9|1958.6|1958.5|1958.2|68
1608216910000|2020-12-17 14:55:10|1958.9|1958.6|1959.6|1959.3|1959.7|1959.4|1958.9|1958.6|52
1608216920000|2020-12-17 14:55:20|1959.7|1959.4|1959.2|1958.9|1959.7|1959.4|1959.2|1958.9|37
1608216930000|2020-12-17 14:55:30|1959.3|1959|1958.7|1958.4|1959.4|1959.1|1958.6|1958.3|34
1608216940000|2020-12-17 14:55:40|1958.8|1958.5|1958|1957.7|1958.8|1958.5|1958|1957.7|63
1608216950000|2020-12-17 14:55:50|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.9|1957.6|64
1608216960000|2020-12-17 14:56:00|1958|1957.7|1957.9|1957.6|1958.2|1957.9|1957.8|1957.5|55
1608216970000|2020-12-17 14:56:10|1958.2|1957.9|1957.7|1957.4|1958.2|1957.9|1957.7|1957.4|63
1608216980000|2020-12-17 14:56:20|1957.9|1957.6|1957.6|1957.3|1958|1957.7|1957.5|1957.2|42
1608216990000|2020-12-17 14:56:30|1957.5|1957.2|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|61
1608217000000|2020-12-17 14:56:40|1957.3|1957|1956.7|1956.4|1957.3|1957|1956.6|1956.3|155
1608217010000|2020-12-17 14:56:50|1956.6|1956.3|1956.5|1956.2|1956.8|1956.5|1956.4|1956.1|162
1608217020000|2020-12-17 14:57:00|1956.8|1956.5|1956.5|1956.2|1956.9|1956.6|1956.4|1956.1|188
1608217030000|2020-12-17 14:57:10|1956.7|1956.4|1957.5|1957.2|1957.7|1957.4|1956.6|1956.3|63
1608217040000|2020-12-17 14:57:20|1957.6|1957.3|1957.4|1957.1|1957.9|1957.6|1957.3|1957|110
1608217050000|2020-12-17 14:57:30|1957.2|1956.9|1957.7|1957.4|1957.7|1957.4|1957.2|1956.9|58
1608217060000|2020-12-17 14:57:40|1957.5|1957.2|1956.8|1956.5|1957.5|1957.2|1956.8|1956.5|38
1608217070000|2020-12-17 14:57:50|1956.9|1956.6|1957.3|1957|1957.3|1957|1956.6|1956.3|45
1608217080000|2020-12-17 14:58:00|1957.1|1956.8|1956.7|1956.4|1957.2|1956.9|1956.7|1956.4|55
1608217090000|2020-12-17 14:58:10|1956.6|1956.3|1957.3|1957|1957.3|1957|1956.6|1956.3|172
1608217100000|2020-12-17 14:58:20|1957.2|1956.9|1957.3|1957|1957.4|1957.1|1956.9|1956.6|72
1608217110000|2020-12-17 14:58:30|1957.4|1957.1|1957.3|1957|1957.6|1957.3|1957.1|1956.8|109
1608217120000|2020-12-17 14:58:40|1957.1|1956.8|1956.7|1956.4|1957.3|1957|1956.7|1956.4|43
1608217130000|2020-12-17 14:58:50|1956.8|1956.5|1957.4|1957.1|1957.5|1957.2|1956.6|1956.3|43
1608217140000|2020-12-17 14:59:00|1957.3|1957|1956.6|1956.3|1957.3|1957|1956.3|1956|88
1608217150000|2020-12-17 14:59:10|1956.5|1956.2|1956.4|1956.1|1956.6|1956.3|1956.3|1956|53
1608217160000|2020-12-17 14:59:20|1956.5|1956.2|1956.9|1956.6|1957.3|1957|1956.5|1956.2|50
1608217170000|2020-12-17 14:59:30|1957|1956.7|1957|1956.7|1957.4|1957.1|1957|1956.7|69
1608217180000|2020-12-17 14:59:40|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.4|1956.1|88
1608217190000|2020-12-17 14:59:50|1957|1956.7|1956.7|1956.4|1957.2|1956.9|1956.6|1956.3|42
1608217200000|2020-12-17 15:00:00|1957.3|1957|1957.6|1957.3|1957.9|1957.6|1957.2|1956.9|133
1608217210000|2020-12-17 15:00:10|1957.3|1957|1957.5|1957.2|1957.5|1957.2|1957|1956.7|74
1608217220000|2020-12-17 15:00:20|1957.6|1957.3|1958|1957.7|1958.2|1957.9|1957.6|1957.3|88
1608217230000|2020-12-17 15:00:30|1958.1|1957.8|1958.6|1958.3|1958.6|1958.3|1958.1|1957.8|50
1608217240000|2020-12-17 15:00:40|1958.5|1958.2|1958.5|1958.2|1958.9|1958.6|1958.4|1958.1|92
1608217250000|2020-12-17 15:00:50|1958.6|1958.3|1958.8|1958.5|1958.8|1958.5|1958.4|1958.1|26
1608217260000|2020-12-17 15:01:00|1958.7|1958.4|1958.5|1958.2|1959|1958.7|1958.4|1958.1|88
1608217270000|2020-12-17 15:01:10|1958.6|1958.3|1958.6|1958.3|1958.7|1958.4|1958.2|1957.9|45
1608217280000|2020-12-17 15:01:20|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.7|1958.4|20
1608217290000|2020-12-17 15:01:30|1959.1|1958.8|1958.8|1958.5|1959.1|1958.8|1958.6|1958.3|47
1608217300000|2020-12-17 15:01:40|1958.9|1958.6|1958.4|1958.1|1959|1958.7|1958.4|1958.1|74
1608217310000|2020-12-17 15:01:50|1958.3|1958|1958.7|1958.4|1958.7|1958.4|1958.1|1957.8|46
1608217320000|2020-12-17 15:02:00|1958.8|1958.5|1958.5|1958.2|1959.1|1958.8|1958.5|1958.2|36
1608217330000|2020-12-17 15:02:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.5|1958.2|33
1608217340000|2020-12-17 15:02:20|1958.7|1958.4|1957.8|1957.5|1958.7|1958.4|1957.8|1957.5|36
1608217350000|2020-12-17 15:02:30|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|68
1608217360000|2020-12-17 15:02:40|1957.1|1956.8|1957.7|1957.4|1957.7|1957.4|1957.1|1956.8|32
1608217370000|2020-12-17 15:02:50|1957.5|1957.2|1956.9|1956.6|1957.5|1957.2|1956.8|1956.5|53
1608217380000|2020-12-17 15:03:00|1956.8|1956.5|1956.5|1956.2|1956.9|1956.6|1956.5|1956.2|62
1608217390000|2020-12-17 15:03:10|1956.8|1956.5|1957.2|1956.9|1957.3|1957|1956.7|1956.4|50
1608217400000|2020-12-17 15:03:20|1957.1|1956.8|1958.3|1958|1958.4|1958.1|1957.1|1956.8|73
1608217410000|2020-12-17 15:03:30|1958.2|1957.9|1957.5|1957.2|1958.2|1957.9|1957.5|1957.2|231
1608217420000|2020-12-17 15:03:40|1957.4|1957.1|1957.5|1957.2|1957.7|1957.4|1957.3|1957|101
1608217430000|2020-12-17 15:03:50|1957.6|1957.3|1957.3|1957|1957.6|1957.3|1957|1956.7|39
1608217440000|2020-12-17 15:04:00|1957.5|1957.2|1957.3|1957|1957.8|1957.5|1957.3|1957|129
1608217450000|2020-12-17 15:04:10|1957.4|1957.1|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|37
1608217460000|2020-12-17 15:04:20|1957.3|1957|1956.8|1956.5|1957.4|1957.1|1956.7|1956.4|40
1608217470000|2020-12-17 15:04:30|1956.7|1956.4|1956.6|1956.3|1956.8|1956.5|1956.5|1956.2|37
1608217480000|2020-12-17 15:04:40|1956.7|1956.4|1956.2|1955.9|1956.7|1956.4|1956.2|1955.9|67
1608217490000|2020-12-17 15:04:50|1956.1|1955.8|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|38
1608217500000|2020-12-17 15:05:00|1956.5|1956.2|1956.7|1956.4|1957|1956.7|1956.3|1956|46
1608217510000|2020-12-17 15:05:10|1956.6|1956.3|1957.2|1956.9|1957.2|1956.9|1956.6|1956.3|52
1608217520000|2020-12-17 15:05:20|1957.3|1957|1956.9|1956.6|1957.3|1957|1956.8|1956.5|244
1608217530000|2020-12-17 15:05:30|1957|1956.7|1957.6|1957.3|1957.8|1957.5|1957|1956.7|47
1608217540000|2020-12-17 15:05:40|1957.4|1957.1|1957.5|1957.2|1957.7|1957.4|1957.4|1957.1|41
1608217550000|2020-12-17 15:05:50|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.2|1956.9|153
1608217560000|2020-12-17 15:06:00|1957.8|1957.5|1958.1|1957.8|1958.4|1958.1|1957.7|1957.4|240
1608217570000|2020-12-17 15:06:10|1958.3|1958|1958.8|1958.5|1958.9|1958.6|1958.3|1958|56
1608217580000|2020-12-17 15:06:20|1958.7|1958.4|1959.2|1958.9|1959.2|1958.9|1958.6|1958.3|42
1608217590000|2020-12-17 15:06:30|1959.1|1958.8|1958.9|1958.6|1959.3|1959|1958.9|1958.6|48
1608217600000|2020-12-17 15:06:40|1958.8|1958.5|1958.7|1958.4|1958.9|1958.6|1958.4|1958.1|54
1608217610000|2020-12-17 15:06:50|1958.8|1958.5|1958.8|1958.5|1958.9|1958.6|1958.7|1958.4|25
1608217620000|2020-12-17 15:07:00|1958.9|1958.6|1959.6|1959.3|1959.6|1959.3|1958.9|1958.6|55
1608217630000|2020-12-17 15:07:10|1959.5|1959.2|1959.9|1959.6|1960|1959.7|1959.5|1959.2|85
1608217640000|2020-12-17 15:07:20|1960|1959.7|1959.2|1958.9|1960.1|1959.8|1959.1|1958.8|41
1608217650000|2020-12-17 15:07:30|1959.3|1959|1959.4|1959.1|1959.5|1959.2|1959.1|1958.8|40
1608217660000|2020-12-17 15:07:40|1959.5|1959.2|1960|1959.7|1960|1959.7|1959.5|1959.2|48
1608217670000|2020-12-17 15:07:50|1959.8|1959.5|1960.1|1959.8|1960.2|1959.9|1959.7|1959.4|41
1608217680000|2020-12-17 15:08:00|1960.2|1959.9|1960.8|1960.5|1961.2|1960.9|1960.2|1959.9|456
1608217690000|2020-12-17 15:08:10|1960.9|1960.6|1961.3|1961|1961.3|1961|1960.9|1960.6|66
1608217700000|2020-12-17 15:08:20|1961.2|1960.9|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|77
1608217710000|2020-12-17 15:08:30|1961.2|1960.9|1961.2|1960.9|1961.3|1961|1961|1960.7|55
1608217720000|2020-12-17 15:08:40|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.1|1960.8|46
1608217730000|2020-12-17 15:08:50|1961.4|1961.1|1960.8|1960.5|1961.6|1961.3|1960.8|1960.5|67
1608217740000|2020-12-17 15:09:00|1960.9|1960.6|1961.3|1961|1961.3|1961|1960.6|1960.3|53
1608217750000|2020-12-17 15:09:10|1961.2|1960.9|1961.2|1960.9|1961.3|1961|1961.1|1960.8|28
1608217760000|2020-12-17 15:09:20|1961.3|1961|1961.3|1961|1961.4|1961.1|1961.1|1960.8|23
1608217770000|2020-12-17 15:09:30|1961.5|1961.2|1962|1961.7|1962|1961.7|1961.5|1961.2|52
1608217780000|2020-12-17 15:09:40|1961.9|1961.6|1962.1|1961.8|1962.2|1961.9|1961.8|1961.5|56
1608217790000|2020-12-17 15:09:50|1962|1961.7|1962.2|1961.9|1962.5|1962.2|1962|1961.7|75
1608217800000|2020-12-17 15:10:00|1962.3|1962|1961.9|1961.6|1962.3|1962|1961.6|1961.3|55
1608217810000|2020-12-17 15:10:10|1962.1|1961.8|1961.7|1961.4|1962.1|1961.8|1961.7|1961.4|51
1608217820000|2020-12-17 15:10:20|1961.6|1961.3|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|29
1608217830000|2020-12-17 15:10:30|1961.8|1961.5|1961.7|1961.4|1961.9|1961.6|1961.4|1961.1|35
1608217840000|2020-12-17 15:10:40|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.3|1961|29
1608217850000|2020-12-17 15:10:50|1961.8|1961.5|1962.1|1961.8|1962.2|1961.9|1961.8|1961.5|49
1608217860000|2020-12-17 15:11:00|1962.2|1961.9|1962.5|1962.2|1962.7|1962.4|1962.1|1961.8|53
1608217870000|2020-12-17 15:11:10|1962.4|1962.1|1962.9|1962.6|1962.9|1962.6|1962.3|1962|30
1608217880000|2020-12-17 15:11:20|1962.8|1962.5|1962.9|1962.6|1962.9|1962.6|1962.6|1962.3|39
1608217890000|2020-12-17 15:11:30|1963.1|1962.8|1963.3|1963|1963.3|1963|1962.9|1962.6|55
1608217900000|2020-12-17 15:11:40|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.1|1962.8|38
1608217910000|2020-12-17 15:11:50|1963.3|1963|1963.3|1963|1963.5|1963.2|1963.1|1962.8|38
1608217920000|2020-12-17 15:12:00|1963.4|1963.1|1963.3|1963|1963.5|1963.2|1963.2|1962.9|39
1608217930000|2020-12-17 15:12:10|1963.1|1962.8|1962.8|1962.5|1963.1|1962.8|1962.6|1962.3|74
1608217940000|2020-12-17 15:12:20|1962.7|1962.4|1962.6|1962.3|1962.8|1962.5|1962.5|1962.2|30
1608217950000|2020-12-17 15:12:30|1962.7|1962.4|1962.8|1962.5|1963|1962.7|1962.7|1962.4|14
1608217960000|2020-12-17 15:12:40|1962.7|1962.4|1962.4|1962.1|1962.7|1962.4|1962.4|1962.1|24
1608217970000|2020-12-17 15:12:50|1962.5|1962.2|1962.8|1962.5|1962.9|1962.6|1962.5|1962.2|303
1608217980000|2020-12-17 15:13:00|1962.7|1962.4|1963|1962.7|1963|1962.7|1962.7|1962.4|36
1608217990000|2020-12-17 15:13:10|1963.1|1962.8|1963|1962.7|1963.2|1962.9|1962.6|1962.3|48
1608218000000|2020-12-17 15:13:20|1963.1|1962.8|1963.5|1963.2|1963.5|1963.2|1963|1962.7|37
1608218010000|2020-12-17 15:13:30|1963.4|1963.1|1962.9|1962.6|1963.6|1963.3|1962.9|1962.6|38
1608218020000|2020-12-17 15:13:40|1963|1962.7|1963.4|1963.1|1963.4|1963.1|1962.9|1962.6|252
1608218030000|2020-12-17 15:13:50|1963.5|1963.2|1963.7|1963.4|1963.7|1963.4|1963.4|1963.1|25
1608218040000|2020-12-17 15:14:00|1963.6|1963.3|1963|1962.7|1963.7|1963.4|1963|1962.7|45
1608218050000|2020-12-17 15:14:10|1963.1|1962.8|1963.6|1963.3|1963.6|1963.3|1963.1|1962.8|38
1608218060000|2020-12-17 15:14:20|1963.7|1963.4|1963.9|1963.6|1964.2|1963.9|1963.7|1963.4|41
1608218070000|2020-12-17 15:14:30|1964|1963.7|1963.8|1963.5|1964.1|1963.8|1963.8|1963.5|33
1608218080000|2020-12-17 15:14:40|1963.7|1963.4|1963.9|1963.6|1963.9|1963.6|1963.4|1963.1|38
1608218090000|2020-12-17 15:14:50|1964|1963.7|1964.2|1963.9|1964.2|1963.9|1964|1963.7|25
1608218100000|2020-12-17 15:15:00|1964.1|1963.8|1964.6|1964.3|1964.6|1964.3|1964|1963.7|85
1608218110000|2020-12-17 15:15:10|1964.5|1964.2|1964.6|1964.3|1964.8|1964.5|1964.2|1963.9|51
1608218120000|2020-12-17 15:15:20|1964.7|1964.4|1964.2|1963.9|1965|1964.7|1964.2|1963.9|106
1608218130000|2020-12-17 15:15:30|1964.1|1963.8|1963.5|1963.2|1964.1|1963.8|1963.3|1963|70
1608218140000|2020-12-17 15:15:40|1963.4|1963.1|1963.7|1963.4|1963.7|1963.4|1963.2|1962.9|50
1608218150000|2020-12-17 15:15:50|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.2|1962.9|101
1608218160000|2020-12-17 15:16:00|1963.4|1963.1|1963|1962.7|1963.5|1963.2|1962.7|1962.4|106
1608218170000|2020-12-17 15:16:10|1963.1|1962.8|1962.9|1962.6|1963.3|1963|1962.8|1962.5|64
1608218180000|2020-12-17 15:16:20|1962.8|1962.5|1963.6|1963.3|1963.6|1963.3|1962.7|1962.4|106
1608218190000|2020-12-17 15:16:30|1963.1|1962.8|1962.7|1962.4|1963.3|1963|1962.7|1962.4|63
1608218200000|2020-12-17 15:16:40|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|26
1608218210000|2020-12-17 15:16:50|1962.4|1962.1|1962.3|1962|1962.6|1962.3|1962.3|1962|163
1608218220000|2020-12-17 15:17:00|1962.1|1961.8|1962.9|1962.6|1963|1962.7|1962|1961.7|70
1608218230000|2020-12-17 15:17:10|1962.8|1962.5|1962.9|1962.6|1963|1962.7|1962.7|1962.4|225
1608218240000|2020-12-17 15:17:20|1962.7|1962.4|1962.5|1962.2|1963.1|1962.8|1962.5|1962.2|30
1608218250000|2020-12-17 15:17:30|1962.7|1962.4|1962.8|1962.5|1962.9|1962.6|1962.6|1962.3|17
1608218260000|2020-12-17 15:17:40|1962.7|1962.4|1962.5|1962.2|1962.8|1962.5|1962.2|1961.9|66
1608218270000|2020-12-17 15:17:50|1962.6|1962.3|1962.2|1961.9|1962.6|1962.3|1962.2|1961.9|57
1608218280000|2020-12-17 15:18:00|1962.3|1962|1962.6|1962.3|1962.6|1962.3|1962.3|1962|54
1608218290000|2020-12-17 15:18:10|1962.7|1962.4|1962.8|1962.5|1963|1962.7|1962.7|1962.4|275
1608218300000|2020-12-17 15:18:20|1962.9|1962.6|1963.1|1962.8|1963.2|1962.9|1962.7|1962.4|86
1608218310000|2020-12-17 15:18:30|1963.3|1963|1963.8|1963.5|1963.9|1963.6|1963.2|1962.9|233
1608218320000|2020-12-17 15:18:40|1963.6|1963.3|1964.1|1963.8|1964.2|1963.9|1963.6|1963.3|38
1608218330000|2020-12-17 15:18:50|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.1|1963.8|276
1608218340000|2020-12-17 15:19:00|1964.3|1964|1964.4|1964.1|1964.8|1964.5|1964.3|1964|247
1608218350000|2020-12-17 15:19:10|1964.5|1964.2|1964.7|1964.4|1964.7|1964.4|1964.4|1964.1|49
1608218360000|2020-12-17 15:19:20|1964.8|1964.5|1965.6|1965.3|1965.6|1965.3|1964.8|1964.5|151
1608218370000|2020-12-17 15:19:30|1965.5|1965.2|1965.5|1965.2|1965.8|1965.5|1965.4|1965.1|165
1608218380000|2020-12-17 15:19:40|1965.4|1965.1|1965.1|1964.8|1965.4|1965.1|1965|1964.7|93
1608218390000|2020-12-17 15:19:50|1965|1964.7|1965.4|1965.1|1965.4|1965.1|1964.8|1964.5|53
1608218400000|2020-12-17 15:20:00|1965.3|1965|1964.9|1964.6|1965.5|1965.2|1964.7|1964.4|122
1608218410000|2020-12-17 15:20:10|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1964.9|1964.6|44
1608218420000|2020-12-17 15:20:20|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|44
1608218430000|2020-12-17 15:20:30|1964.7|1964.4|1965.1|1964.8|1965.1|1964.8|1964.7|1964.4|71
1608218440000|2020-12-17 15:20:40|1965.2|1964.9|1964.6|1964.3|1965.4|1965.1|1964.6|1964.3|55
1608218450000|2020-12-17 15:20:50|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|79
1608218460000|2020-12-17 15:21:00|1964.7|1964.4|1964.5|1964.2|1964.8|1964.5|1964.4|1964.1|56
1608218470000|2020-12-17 15:21:10|1964.8|1964.5|1965|1964.7|1965.1|1964.8|1964.7|1964.4|42
1608218480000|2020-12-17 15:21:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.6|1964.3|19
1608218490000|2020-12-17 15:21:30|1964.9|1964.6|1965.1|1964.8|1965.3|1965|1964.8|1964.5|359
1608218500000|2020-12-17 15:21:40|1965.3|1965|1965.7|1965.4|1965.8|1965.5|1965.3|1965|92
1608218510000|2020-12-17 15:21:50|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|88
1608218520000|2020-12-17 15:22:00|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.8|1965.5|267
1608218530000|2020-12-17 15:22:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|66
1608218540000|2020-12-17 15:22:20|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.8|1965.5|37
1608218550000|2020-12-17 15:22:30|1965.9|1965.6|1965.6|1965.3|1966|1965.7|1965.4|1965.1|93
1608218560000|2020-12-17 15:22:40|1965.7|1965.4|1965.7|1965.4|1966|1965.7|1965.7|1965.4|50
1608218570000|2020-12-17 15:22:50|1965.6|1965.3|1966.1|1965.8|1966.1|1965.8|1965.6|1965.3|48
1608218580000|2020-12-17 15:23:00|1966|1965.7|1965.8|1965.5|1966.1|1965.8|1965.7|1965.4|49
1608218590000|2020-12-17 15:23:10|1965.7|1965.4|1965.8|1965.5|1965.9|1965.6|1965.7|1965.4|59
1608218600000|2020-12-17 15:23:20|1965.9|1965.6|1965.2|1964.9|1965.9|1965.6|1965.2|1964.9|59
1608218610000|2020-12-17 15:23:30|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1964.8|1964.5|58
1608218620000|2020-12-17 15:23:40|1965.1|1964.8|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|14
1608218630000|2020-12-17 15:23:50|1964.8|1964.5|1964.7|1964.4|1965|1964.7|1964.7|1964.4|41
1608218640000|2020-12-17 15:24:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.4|1964.1|59
1608218650000|2020-12-17 15:24:10|1964.8|1964.5|1964.5|1964.2|1964.8|1964.5|1964.5|1964.2|41
1608218660000|2020-12-17 15:24:20|1964.4|1964.1|1964.6|1964.3|1964.6|1964.3|1964.4|1964.1|151
1608218670000|2020-12-17 15:24:30|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.3|1964|36
1608218680000|2020-12-17 15:24:40|1964.2|1963.9|1964|1963.7|1964.2|1963.9|1963.9|1963.6|39
1608218690000|2020-12-17 15:24:50|1964.1|1963.8|1964.5|1964.2|1964.5|1964.2|1964.1|1963.8|52
1608218700000|2020-12-17 15:25:00|1964.6|1964.3|1965.3|1965|1965.3|1965|1964.6|1964.3|80
1608218710000|2020-12-17 15:25:10|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965|1964.7|26
1608218720000|2020-12-17 15:25:20|1965.1|1964.8|1964.5|1964.2|1965.1|1964.8|1964.5|1964.2|119
1608218730000|2020-12-17 15:25:30|1964.6|1964.3|1964.7|1964.4|1964.8|1964.5|1964.4|1964.1|29
1608218740000|2020-12-17 15:25:40|1964.8|1964.5|1964.6|1964.3|1964.9|1964.6|1964.4|1964.1|25
1608218750000|2020-12-17 15:25:50|1964.5|1964.2|1964.3|1964|1964.5|1964.2|1964.3|1964|12
1608218760000|2020-12-17 15:26:00|1964.2|1963.9|1963.3|1963|1964.2|1963.9|1963.3|1963|107
1608218770000|2020-12-17 15:26:10|1963.4|1963.1|1963.1|1962.8|1963.4|1963.1|1962.9|1962.6|71
1608218780000|2020-12-17 15:26:20|1963.2|1962.9|1963.4|1963.1|1963.7|1963.4|1963.2|1962.9|378
1608218790000|2020-12-17 15:26:30|1963.6|1963.3|1963.8|1963.5|1963.9|1963.6|1963.5|1963.2|207
1608218800000|2020-12-17 15:26:40|1963.7|1963.4|1963.4|1963.1|1963.8|1963.5|1963.4|1963.1|74
1608218810000|2020-12-17 15:26:50|1963.2|1962.9|1964.2|1963.9|1964.2|1963.9|1963.2|1962.9|49
1608218820000|2020-12-17 15:27:00|1964.3|1964|1965|1964.7|1965|1964.7|1964.3|1964|103
1608218830000|2020-12-17 15:27:10|1964.8|1964.5|1965.2|1964.9|1965.3|1965|1964.8|1964.5|35
1608218840000|2020-12-17 15:27:20|1965.3|1965|1965.6|1965.3|1965.8|1965.5|1965.3|1965|43
1608218850000|2020-12-17 15:27:30|1965.7|1965.4|1966.5|1966.2|1966.6|1966.3|1965.7|1965.4|72
1608218860000|2020-12-17 15:27:40|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.1|1965.8|23
1608218870000|2020-12-17 15:27:50|1966.3|1966|1966.3|1966|1966.4|1966.1|1966.3|1966|9
1608218880000|2020-12-17 15:28:00|1966.5|1966.2|1966.7|1966.4|1967|1966.7|1966.5|1966.2|59
1608218890000|2020-12-17 15:28:10|1966.6|1966.3|1967.3|1967|1967.3|1967|1966.5|1966.2|283
1608218900000|2020-12-17 15:28:20|1967.2|1966.9|1967.4|1967.1|1967.5|1967.2|1967.2|1966.9|115
1608218910000|2020-12-17 15:28:30|1967.3|1967|1967.4|1967.1|1967.6|1967.3|1967.3|1967|45
1608218920000|2020-12-17 15:28:40|1967.5|1967.2|1967.3|1967|1967.6|1967.3|1967.2|1966.9|56
1608218930000|2020-12-17 15:28:50|1967.4|1967.1|1967.6|1967.3|1967.8|1967.5|1967.3|1967|389
1608218940000|2020-12-17 15:29:00|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.3|1967|74
1608218950000|2020-12-17 15:29:10|1967.6|1967.3|1967.4|1967.1|1967.7|1967.4|1967.2|1966.9|86
1608218960000|2020-12-17 15:29:20|1967.3|1967|1967.8|1967.5|1967.9|1967.6|1967.3|1967|138
1608218970000|2020-12-17 15:29:30|1967.9|1967.6|1968.3|1968|1968.4|1968.1|1967.9|1967.6|219
1608218980000|2020-12-17 15:29:40|1968.4|1968.1|1968.2|1967.9|1968.6|1968.3|1968.1|1967.8|168
1608218990000|2020-12-17 15:29:50|1968.3|1968|1967.8|1967.5|1968.3|1968|1967.6|1967.3|250
1608219000000|2020-12-17 15:30:00|1967.5|1967.2|1967.1|1966.8|1967.5|1967.2|1966.7|1966.4|131
1608219010000|2020-12-17 15:30:10|1967.2|1966.9|1967.4|1967.1|1967.5|1967.2|1966.8|1966.5|62
1608219020000|2020-12-17 15:30:20|1967.3|1967|1966.8|1966.5|1967.4|1967.1|1966.8|1966.5|57
1608219030000|2020-12-17 15:30:30|1966.7|1966.4|1966.7|1966.4|1966.8|1966.5|1966.4|1966.1|45
1608219040000|2020-12-17 15:30:40|1966.6|1966.3|1966.9|1966.6|1967|1966.7|1966.6|1966.3|40
1608219050000|2020-12-17 15:30:50|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.6|1966.3|159
1608219060000|2020-12-17 15:31:00|1966.7|1966.4|1966.5|1966.2|1966.8|1966.5|1966.3|1966|48
1608219070000|2020-12-17 15:31:10|1966.4|1966.1|1966.3|1966|1966.7|1966.4|1966.2|1965.9|84
1608219080000|2020-12-17 15:31:20|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1966.2|1965.9|72
1608219090000|2020-12-17 15:31:30|1966.4|1966.1|1966.2|1965.9|1966.5|1966.2|1966.2|1965.9|15
1608219100000|2020-12-17 15:31:40|1966.3|1966|1967|1966.7|1967.3|1967|1966.2|1965.9|66
1608219110000|2020-12-17 15:31:50|1967.3|1967|1967.3|1967|1967.8|1967.5|1967.2|1966.9|67
1608219120000|2020-12-17 15:32:00|1967.2|1966.9|1966.8|1966.5|1967.2|1966.9|1966.7|1966.4|48
1608219130000|2020-12-17 15:32:10|1966.7|1966.4|1967.3|1967|1967.3|1967|1966.7|1966.4|41
1608219140000|2020-12-17 15:32:20|1967.4|1967.1|1967.9|1967.6|1967.9|1967.6|1967.4|1967.1|54
1608219150000|2020-12-17 15:32:30|1967.8|1967.5|1967.4|1967.1|1967.8|1967.5|1967.4|1967.1|61
1608219160000|2020-12-17 15:32:40|1967.2|1966.9|1967.2|1966.9|1967.3|1967|1967|1966.7|26
1608219170000|2020-12-17 15:32:50|1967.3|1967|1967.1|1966.8|1967.3|1967|1967.1|1966.8|13
1608219180000|2020-12-17 15:33:00|1966.9|1966.6|1966.9|1966.6|1967|1966.7|1966.6|1966.3|27
1608219190000|2020-12-17 15:33:10|1966.8|1966.5|1966.2|1965.9|1966.8|1966.5|1966.1|1965.8|65
1608219200000|2020-12-17 15:33:20|1966.3|1966|1965.9|1965.6|1966.5|1966.2|1965.9|1965.6|69
1608219210000|2020-12-17 15:33:30|1965.8|1965.5|1965.9|1965.6|1966|1965.7|1965.8|1965.5|27
1608219220000|2020-12-17 15:33:40|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.6|1965.3|25
1608219230000|2020-12-17 15:33:50|1965.8|1965.5|1965.6|1965.3|1965.9|1965.6|1965.5|1965.2|99
1608219240000|2020-12-17 15:34:00|1965.5|1965.2|1965.3|1965|1965.8|1965.5|1965.2|1964.9|99
1608219250000|2020-12-17 15:34:10|1965.4|1965.1|1965.5|1965.2|1965.6|1965.3|1965.3|1965|33
1608219260000|2020-12-17 15:34:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.3|1965|28
1608219270000|2020-12-17 15:34:30|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.3|1965|30
1608219280000|2020-12-17 15:34:40|1965.2|1964.9|1964.8|1964.5|1965.3|1965|1964.8|1964.5|31
1608219290000|2020-12-17 15:34:50|1964.6|1964.3|1964.6|1964.3|1964.8|1964.5|1964.5|1964.2|32
1608219300000|2020-12-17 15:35:00|1964.5|1964.2|1963.8|1963.5|1964.5|1964.2|1963.7|1963.4|78
1608219310000|2020-12-17 15:35:10|1963.7|1963.4|1963.5|1963.2|1964.1|1963.8|1963.5|1963.2|39
1608219320000|2020-12-17 15:35:20|1963.4|1963.1|1963.4|1963.1|1963.8|1963.5|1963.3|1963|43
1608219330000|2020-12-17 15:35:30|1963.5|1963.2|1963.8|1963.5|1963.9|1963.6|1963.3|1963|57
1608219340000|2020-12-17 15:35:40|1963.7|1963.4|1963.5|1963.2|1964.1|1963.8|1963.5|1963.2|98
1608219350000|2020-12-17 15:35:50|1963.6|1963.3|1963.5|1963.2|1963.8|1963.5|1963.5|1963.2|27
1608219360000|2020-12-17 15:36:00|1963.4|1963.1|1963.6|1963.3|1963.7|1963.4|1963.3|1963|38
1608219370000|2020-12-17 15:36:10|1963.5|1963.2|1963.7|1963.4|1964|1963.7|1963.5|1963.2|35
1608219380000|2020-12-17 15:36:20|1963.6|1963.3|1964.1|1963.8|1964.1|1963.8|1963.6|1963.3|11
1608219390000|2020-12-17 15:36:30|1964|1963.7|1964.1|1963.8|1964.2|1963.9|1964|1963.7|53
1608219400000|2020-12-17 15:36:40|1963.7|1963.4|1963.5|1963.2|1964.1|1963.8|1963.5|1963.2|21
1608219410000|2020-12-17 15:36:50|1963.6|1963.3|1963.9|1963.6|1964|1963.7|1963.6|1963.3|24
1608219420000|2020-12-17 15:37:00|1963.8|1963.5|1963.5|1963.2|1963.8|1963.5|1963.5|1963.2|29
1608219430000|2020-12-17 15:37:10|1963.4|1963.1|1962.7|1962.4|1963.5|1963.2|1962.7|1962.4|85
1608219440000|2020-12-17 15:37:20|1962.8|1962.5|1962.4|1962.1|1962.9|1962.6|1962.4|1962.1|40
1608219450000|2020-12-17 15:37:30|1962.5|1962.2|1962.5|1962.2|1962.6|1962.3|1962.5|1962.2|27
1608219460000|2020-12-17 15:37:40|1962.4|1962.1|1962.1|1961.8|1962.6|1962.3|1962.1|1961.8|414
1608219470000|2020-12-17 15:37:50|1962|1961.7|1962|1961.7|1962.3|1962|1961.9|1961.6|71
1608219480000|2020-12-17 15:38:00|1961.9|1961.6|1961.6|1961.3|1962.1|1961.8|1961.6|1961.3|39
1608219490000|2020-12-17 15:38:10|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.4|1961.1|57
1608219500000|2020-12-17 15:38:20|1961.7|1961.4|1961.1|1960.8|1961.7|1961.4|1961.1|1960.8|42
1608219510000|2020-12-17 15:38:30|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1960.9|1960.6|36
1608219520000|2020-12-17 15:38:40|1961.1|1960.8|1961.3|1961|1961.3|1961|1961|1960.7|52
1608219530000|2020-12-17 15:38:50|1961.2|1960.9|1961.3|1961|1961.4|1961.1|1961.1|1960.8|28
1608219540000|2020-12-17 15:39:00|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|29
1608219550000|2020-12-17 15:39:10|1961.2|1960.9|1960.7|1960.4|1961.2|1960.9|1960.7|1960.4|337
1608219560000|2020-12-17 15:39:20|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.5|1960.2|56
1608219570000|2020-12-17 15:39:30|1960.8|1960.5|1960.4|1960.1|1960.9|1960.6|1960.4|1960.1|36
1608219580000|2020-12-17 15:39:40|1960.5|1960.2|1960.6|1960.3|1960.7|1960.4|1960.2|1959.9|42
1608219590000|2020-12-17 15:39:50|1960.5|1960.2|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|27
1608219600000|2020-12-17 15:40:00|1960.7|1960.4|1960.1|1959.8|1961.1|1960.8|1960.1|1959.8|188
1608219610000|2020-12-17 15:40:10|1960.2|1959.9|1959.1|1958.8|1960.2|1959.9|1959|1958.7|154
1608219620000|2020-12-17 15:40:20|1959.2|1958.9|1959.4|1959.1|1959.5|1959.2|1959.1|1958.8|48
1608219630000|2020-12-17 15:40:30|1959.5|1959.2|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|63
1608219640000|2020-12-17 15:40:40|1959.3|1959|1958.9|1958.6|1959.4|1959.1|1958.8|1958.5|49
1608219650000|2020-12-17 15:40:50|1958.8|1958.5|1959.3|1959|1959.5|1959.2|1958.6|1958.3|77
1608219660000|2020-12-17 15:41:00|1959.4|1959.1|1959.1|1958.8|1959.5|1959.2|1958.9|1958.6|44
1608219670000|2020-12-17 15:41:10|1959.2|1958.9|1959.3|1959|1959.4|1959.1|1959.2|1958.9|53
1608219680000|2020-12-17 15:41:20|1959.4|1959.1|1959.2|1958.9|1959.5|1959.2|1959.1|1958.8|31
1608219690000|2020-12-17 15:41:30|1959.3|1959|1958.7|1958.4|1959.3|1959|1958.7|1958.4|42
1608219700000|2020-12-17 15:41:40|1958.6|1958.3|1958.8|1958.5|1958.9|1958.6|1958.6|1958.3|21
1608219710000|2020-12-17 15:41:50|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.2|1957.9|53
1608219720000|2020-12-17 15:42:00|1958.3|1958|1958.5|1958.2|1958.7|1958.4|1958.3|1958|65
1608219730000|2020-12-17 15:42:10|1958.4|1958.1|1958.5|1958.2|1958.7|1958.4|1958.3|1958|53
1608219740000|2020-12-17 15:42:20|1958.4|1958.1|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|37
1608219750000|2020-12-17 15:42:30|1958.1|1957.8|1958.2|1957.9|1958.2|1957.9|1957.8|1957.5|87
1608219760000|2020-12-17 15:42:40|1958.1|1957.8|1958.1|1957.8|1958.5|1958.2|1958.1|1957.8|119
1608219770000|2020-12-17 15:42:50|1958|1957.7|1958|1957.7|1958.2|1957.9|1958|1957.7|116
1608219780000|2020-12-17 15:43:00|1958.1|1957.8|1958.1|1957.8|1958.5|1958.2|1958.1|1957.8|67
1608219790000|2020-12-17 15:43:10|1958|1957.7|1957.6|1957.3|1958|1957.7|1957.6|1957.3|86
1608219800000|2020-12-17 15:43:20|1957.4|1957.1|1957.8|1957.5|1957.8|1957.5|1957.4|1957.1|99
1608219810000|2020-12-17 15:43:30|1958|1957.7|1957.5|1957.2|1958|1957.7|1957.5|1957.2|112
1608219820000|2020-12-17 15:43:40|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|58
1608219830000|2020-12-17 15:43:50|1957.6|1957.3|1957.1|1956.8|1957.6|1957.3|1957.1|1956.8|147
1608219840000|2020-12-17 15:44:00|1957.2|1956.9|1956.8|1956.5|1957.2|1956.9|1956.8|1956.5|307
1608219850000|2020-12-17 15:44:10|1957|1956.7|1956.9|1956.6|1957.1|1956.8|1956.9|1956.6|93
1608219860000|2020-12-17 15:44:20|1956.8|1956.5|1956.3|1956|1957|1956.7|1956.3|1956|135
1608219870000|2020-12-17 15:44:30|1956.2|1955.9|1956.8|1956.5|1956.9|1956.6|1956|1955.7|130
1608219880000|2020-12-17 15:44:40|1956.9|1956.6|1956.9|1956.6|1957.3|1957|1956.9|1956.6|245
1608219890000|2020-12-17 15:44:50|1957.1|1956.8|1957.3|1957|1957.5|1957.2|1957.1|1956.8|62
1608219900000|2020-12-17 15:45:00|1957.5|1957.2|1958.9|1958.6|1959|1958.7|1957.5|1957.2|180
1608219910000|2020-12-17 15:45:10|1958.8|1958.5|1959|1958.7|1959.4|1959.1|1958.8|1958.5|86
1608219920000|2020-12-17 15:45:20|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1958.9|1958.6|103
1608219930000|2020-12-17 15:45:30|1959.1|1958.8|1959.1|1958.8|1959.2|1958.9|1958.6|1958.3|49
1608219940000|2020-12-17 15:45:40|1959.2|1958.9|1959.4|1959.1|1959.8|1959.5|1959.2|1958.9|31
1608219950000|2020-12-17 15:45:50|1959.6|1959.3|1959.8|1959.5|1959.8|1959.5|1959.3|1959|32
1608219960000|2020-12-17 15:46:00|1960|1959.7|1960.3|1960|1960.5|1960.2|1960|1959.7|70
1608219970000|2020-12-17 15:46:10|1960.4|1960.1|1960.4|1960.1|1960.7|1960.4|1960.3|1960|64
1608219980000|2020-12-17 15:46:20|1960.3|1960|1960.2|1959.9|1960.6|1960.3|1960.1|1959.8|68
1608219990000|2020-12-17 15:46:30|1960|1959.7|1959.6|1959.3|1960|1959.7|1959.6|1959.3|82
1608220000000|2020-12-17 15:46:40|1959.7|1959.4|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|110
1608220010000|2020-12-17 15:46:50|1959.5|1959.2|1959.2|1958.9|1959.6|1959.3|1959.2|1958.9|70
1608220020000|2020-12-17 15:47:00|1959.1|1958.8|1959.3|1959|1959.4|1959.1|1959.1|1958.8|50
1608220030000|2020-12-17 15:47:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1958.9|1958.6|47
1608220040000|2020-12-17 15:47:20|1959.1|1958.8|1958.9|1958.6|1959.2|1958.9|1958.7|1958.4|75
1608220050000|2020-12-17 15:47:30|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.6|1958.3|40
1608220060000|2020-12-17 15:47:40|1959|1958.7|1959.4|1959.1|1959.8|1959.5|1959|1958.7|64
1608220070000|2020-12-17 15:47:50|1959.5|1959.2|1959.9|1959.6|1960|1959.7|1959.4|1959.1|34
1608220080000|2020-12-17 15:48:00|1959.8|1959.5|1959.7|1959.4|1959.9|1959.6|1959.4|1959.1|59
1608220090000|2020-12-17 15:48:10|1959.8|1959.5|1959.8|1959.5|1959.9|1959.6|1959.6|1959.3|21
1608220100000|2020-12-17 15:48:20|1959.9|1959.6|1960.5|1960.2|1960.7|1960.4|1959.9|1959.6|48
1608220110000|2020-12-17 15:48:30|1960.4|1960.1|1960.3|1960|1960.5|1960.2|1960|1959.7|31
1608220120000|2020-12-17 15:48:40|1960.4|1960.1|1960.8|1960.5|1960.9|1960.6|1960.4|1960.1|27
1608220130000|2020-12-17 15:48:50|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.7|1960.4|64
1608220140000|2020-12-17 15:49:00|1961.1|1960.8|1961.7|1961.4|1961.7|1961.4|1961.1|1960.8|64
1608220150000|2020-12-17 15:49:10|1961.6|1961.3|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|42
1608220160000|2020-12-17 15:49:20|1961.8|1961.5|1961.9|1961.6|1962|1961.7|1961.7|1961.4|37
1608220170000|2020-12-17 15:49:30|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|22
1608220180000|2020-12-17 15:49:40|1962|1961.7|1961.5|1961.2|1962.1|1961.8|1961.5|1961.2|53
1608220190000|2020-12-17 15:49:50|1961.6|1961.3|1962.2|1961.9|1962.2|1961.9|1961.6|1961.3|17
1608220200000|2020-12-17 15:50:00|1962.1|1961.8|1961.7|1961.4|1962.1|1961.8|1961.6|1961.3|36
1608220210000|2020-12-17 15:50:10|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|17
1608220220000|2020-12-17 15:50:20|1962|1961.7|1962|1961.7|1962.2|1961.9|1961.9|1961.6|33
1608220230000|2020-12-17 15:50:30|1962.1|1961.8|1962.6|1962.3|1962.7|1962.4|1962.1|1961.8|73
1608220240000|2020-12-17 15:50:40|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.2|1961.9|37
1608220250000|2020-12-17 15:50:50|1962.5|1962.2|1962.3|1962|1962.7|1962.4|1962.3|1962|22
1608220260000|2020-12-17 15:51:00|1962.4|1962.1|1962.1|1961.8|1962.4|1962.1|1962.1|1961.8|97
1608220270000|2020-12-17 15:51:10|1962.2|1961.9|1961.6|1961.3|1962.2|1961.9|1961.6|1961.3|112
1608220280000|2020-12-17 15:51:20|1961.5|1961.2|1960.6|1960.3|1961.5|1961.2|1960.6|1960.3|35
1608220290000|2020-12-17 15:51:30|1960.7|1960.4|1960.5|1960.2|1960.8|1960.5|1960.4|1960.1|37
1608220300000|2020-12-17 15:51:40|1960.8|1960.5|1961|1960.7|1961.4|1961.1|1960.7|1960.4|72
1608220310000|2020-12-17 15:51:50|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|10
1608220320000|2020-12-17 15:52:00|1961|1960.7|1961.6|1961.3|1961.6|1961.3|1961|1960.7|79
1608220330000|2020-12-17 15:52:10|1961.7|1961.4|1961.9|1961.6|1961.9|1961.6|1961.3|1961|38
1608220340000|2020-12-17 15:52:20|1962|1961.7|1961.7|1961.4|1962|1961.7|1961.7|1961.4|12
1608220350000|2020-12-17 15:52:30|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.1|1960.8|22
1608220360000|2020-12-17 15:52:40|1961.7|1961.4|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|21
1608220370000|2020-12-17 15:52:50|1962|1961.7|1961.6|1961.3|1962|1961.7|1961.6|1961.3|17
1608220380000|2020-12-17 15:53:00|1961.4|1961.1|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|25
1608220390000|2020-12-17 15:53:10|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|16
1608220400000|2020-12-17 15:53:20|1961.2|1960.9|1960.4|1960.1|1961.2|1960.9|1960.3|1960|61
1608220410000|2020-12-17 15:53:30|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.4|1960.1|27
1608220420000|2020-12-17 15:53:40|1960.8|1960.5|1960.9|1960.6|1961|1960.7|1960.7|1960.4|23
1608220430000|2020-12-17 15:53:50|1961|1960.7|1961.4|1961.1|1961.4|1961.1|1961|1960.7|21
1608220440000|2020-12-17 15:54:00|1961.5|1961.2|1961.5|1961.2|1961.7|1961.4|1961.4|1961.1|81
1608220450000|2020-12-17 15:54:10|1961.4|1961.1|1961.6|1961.3|1961.6|1961.3|1961.3|1961|20
1608220460000|2020-12-17 15:54:20|1961.7|1961.4|1962.1|1961.8|1962.3|1962|1961.7|1961.4|43
1608220470000|2020-12-17 15:54:30|1962|1961.7|1961.7|1961.4|1962.2|1961.9|1961.7|1961.4|50
1608220480000|2020-12-17 15:54:40|1961.5|1961.2|1961.6|1961.3|1961.7|1961.4|1961.4|1961.1|40
1608220490000|2020-12-17 15:54:50|1961.7|1961.4|1962.1|1961.8|1962.1|1961.8|1961.6|1961.3|22
1608220500000|2020-12-17 15:55:00|1962|1961.7|1962|1961.7|1962.2|1961.9|1962|1961.7|134
1608220510000|2020-12-17 15:55:10|1961.9|1961.6|1961.3|1961|1961.9|1961.6|1961.3|1961|25
1608220520000|2020-12-17 15:55:20|1961.2|1960.9|1961.3|1961|1961.3|1961|1961|1960.7|70
1608220530000|2020-12-17 15:55:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|30
1608220540000|2020-12-17 15:55:40|1961.3|1961|1961.6|1961.3|1961.8|1961.5|1961.3|1961|22
1608220550000|2020-12-17 15:55:50|1962|1961.7|1962|1961.7|1962.2|1961.9|1961.9|1961.6|19
1608220560000|2020-12-17 15:56:00|1961.9|1961.6|1961.8|1961.5|1962|1961.7|1961.8|1961.5|31
1608220570000|2020-12-17 15:56:10|1961.7|1961.4|1961.4|1961.1|1961.7|1961.4|1961.3|1961|10
1608220580000|2020-12-17 15:56:20|1961.3|1961|1961.3|1961|1961.5|1961.2|1961.3|1961|36
1608220590000|2020-12-17 15:56:30|1961.2|1960.9|1961.8|1961.5|1961.9|1961.6|1961.2|1960.9|31
1608220600000|2020-12-17 15:56:40|1961.9|1961.6|1962|1961.7|1962.2|1961.9|1961.8|1961.5|206
1608220610000|2020-12-17 15:56:50|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962|1961.7|19
1608220620000|2020-12-17 15:57:00|1962.3|1962|1961.9|1961.6|1962.4|1962.1|1961.9|1961.6|63
1608220630000|2020-12-17 15:57:10|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|19
1608220640000|2020-12-17 15:57:20|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.9|1961.6|119
1608220650000|2020-12-17 15:57:30|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.4|1961.1|15
1608220660000|2020-12-17 15:57:40|1961.9|1961.6|1961.9|1961.6|1962|1961.7|1961.9|1961.6|10
1608220670000|2020-12-17 15:57:50|1962|1961.7|1962.1|1961.8|1962.2|1961.9|1962|1961.7|13
1608220680000|2020-12-17 15:58:00|1962|1961.7|1962|1961.7|1962|1961.7|1961.8|1961.5|32
1608220690000|2020-12-17 15:58:10|1961.9|1961.6|1961.6|1961.3|1961.9|1961.6|1961.6|1961.3|253
1608220700000|2020-12-17 15:58:20|1961.7|1961.4|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|22
1608220710000|2020-12-17 15:58:30|1961.8|1961.5|1962.1|1961.8|1962.1|1961.8|1961.8|1961.5|26
1608220720000|2020-12-17 15:58:40|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|44
1608220730000|2020-12-17 15:58:50|1962|1961.7|1961.8|1961.5|1962|1961.7|1961.6|1961.3|27
1608220740000|2020-12-17 15:59:00|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.6|1961.3|34
1608220750000|2020-12-17 15:59:10|1961.8|1961.5|1961.8|1961.5|1961.9|1961.6|1961.7|1961.4|21
1608220760000|2020-12-17 15:59:20|1962|1961.7|1961.9|1961.6|1962|1961.7|1961.9|1961.6|6
1608220770000|2020-12-17 15:59:30|1961.8|1961.5|1962.3|1962|1962.3|1962|1961.7|1961.4|39
1608220780000|2020-12-17 15:59:40|1962.4|1962.1|1962.6|1962.3|1962.8|1962.5|1962.4|1962.1|42
1608220790000|2020-12-17 15:59:50|1962.5|1962.2|1962.9|1962.6|1962.9|1962.6|1962.5|1962.2|57
1608220800000|2020-12-17 16:00:00|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.4|1962.1|73
1608220810000|2020-12-17 16:00:10|1962.8|1962.5|1963.1|1962.8|1963.3|1963|1962.8|1962.5|83
1608220820000|2020-12-17 16:00:20|1963|1962.7|1963|1962.7|1963.1|1962.8|1962.9|1962.6|17
1608220830000|2020-12-17 16:00:30|1963.1|1962.8|1963.1|1962.8|1963.2|1962.9|1963.1|1962.8|62
1608220840000|2020-12-17 16:00:40|1963|1962.7|1962.8|1962.5|1963.1|1962.8|1962.7|1962.4|118
1608220850000|2020-12-17 16:00:50|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.5|1962.2|37
1608220860000|2020-12-17 16:01:00|1962.6|1962.3|1962.1|1961.8|1962.6|1962.3|1962|1961.7|52
1608220870000|2020-12-17 16:01:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962|1961.7|16
1608220880000|2020-12-17 16:01:20|1962.4|1962.1|1962.9|1962.6|1962.9|1962.6|1962.3|1962|16
1608220890000|2020-12-17 16:01:30|1962.8|1962.5|1962.6|1962.3|1962.9|1962.6|1962.6|1962.3|34
1608220900000|2020-12-17 16:01:40|1962.7|1962.4|1962.8|1962.5|1962.8|1962.5|1962.5|1962.2|11
1608220910000|2020-12-17 16:01:50|1962.7|1962.4|1962.3|1962|1962.7|1962.4|1962.3|1962|21
1608220920000|2020-12-17 16:02:00|1962.7|1962.4|1962.9|1962.6|1963|1962.7|1962.7|1962.4|44
1608220930000|2020-12-17 16:02:10|1963|1962.7|1962.8|1962.5|1963.2|1962.9|1962.8|1962.5|22
1608220940000|2020-12-17 16:02:20|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.5|1962.2|39
1608220950000|2020-12-17 16:02:30|1962.8|1962.5|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|5
1608220960000|2020-12-17 16:02:40|1962.6|1962.3|1962.9|1962.6|1962.9|1962.6|1962.6|1962.3|14
1608220970000|2020-12-17 16:02:50|1963|1962.7|1962.9|1962.6|1963|1962.7|1962.9|1962.6|25
1608220980000|2020-12-17 16:03:00|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.8|1962.5|25
1608220990000|2020-12-17 16:03:10|1963.1|1962.8|1963.5|1963.2|1963.5|1963.2|1963.1|1962.8|44
1608221000000|2020-12-17 16:03:20|1963.4|1963.1|1963.2|1962.9|1963.5|1963.2|1963|1962.7|78
1608221010000|2020-12-17 16:03:30|1963.1|1962.8|1962.8|1962.5|1963.1|1962.8|1962.8|1962.5|61
1608221020000|2020-12-17 16:03:40|1962.7|1962.4|1962.3|1962|1962.7|1962.4|1961.9|1961.6|42
1608221030000|2020-12-17 16:03:50|1962.5|1962.2|1961.8|1961.5|1962.7|1962.4|1961.8|1961.5|157
1608221040000|2020-12-17 16:04:00|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.5|1961.2|59
1608221050000|2020-12-17 16:04:10|1961.6|1961.3|1961|1960.7|1961.7|1961.4|1961|1960.7|72
1608221060000|2020-12-17 16:04:20|1961.1|1960.8|1960.5|1960.2|1961.1|1960.8|1960.4|1960.1|49
1608221070000|2020-12-17 16:04:30|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.3|1960|30
1608221080000|2020-12-17 16:04:40|1960.6|1960.3|1961.2|1960.9|1961.2|1960.9|1960.5|1960.2|71
1608221090000|2020-12-17 16:04:50|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.7|1960.4|50
1608221100000|2020-12-17 16:05:00|1960.8|1960.5|1961.7|1961.4|1961.8|1961.5|1960.8|1960.5|87
1608221110000|2020-12-17 16:05:10|1961.5|1961.2|1961.9|1961.6|1961.9|1961.6|1961.5|1961.2|130
1608221120000|2020-12-17 16:05:20|1962|1961.7|1962.3|1962|1962.5|1962.2|1962|1961.7|91
1608221130000|2020-12-17 16:05:30|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.9|1961.6|128
1608221140000|2020-12-17 16:05:40|1961.8|1961.5|1961|1960.7|1961.8|1961.5|1961|1960.7|41
1608221150000|2020-12-17 16:05:50|1960.9|1960.6|1960.6|1960.3|1960.9|1960.6|1960.6|1960.3|17
1608221160000|2020-12-17 16:06:00|1960.7|1960.4|1960.4|1960.1|1960.7|1960.4|1960.3|1960|106
1608221170000|2020-12-17 16:06:10|1960.2|1959.9|1960.1|1959.8|1960.3|1960|1960|1959.7|23
1608221180000|2020-12-17 16:06:20|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960|1959.7|26
1608221190000|2020-12-17 16:06:30|1960|1959.7|1960.1|1959.8|1960.4|1960.1|1960|1959.7|100
1608221200000|2020-12-17 16:06:40|1960|1959.7|1960|1959.7|1960.2|1959.9|1959.8|1959.5|84
1608221210000|2020-12-17 16:06:50|1959.9|1959.6|1960.1|1959.8|1960.1|1959.8|1959.6|1959.3|253
1608221220000|2020-12-17 16:07:00|1960|1959.7|1960.5|1960.2|1960.5|1960.2|1959.6|1959.3|305
1608221230000|2020-12-17 16:07:10|1960.6|1960.3|1960.4|1960.1|1960.7|1960.4|1960.1|1959.8|239
1608221240000|2020-12-17 16:07:20|1960.3|1960|1960.9|1960.6|1960.9|1960.6|1960.3|1960|150
1608221250000|2020-12-17 16:07:30|1961|1960.7|1961.5|1961.2|1961.6|1961.3|1960.9|1960.6|49
1608221260000|2020-12-17 16:07:40|1961.4|1961.1|1960.8|1960.5|1961.4|1961.1|1960.7|1960.4|23
1608221270000|2020-12-17 16:07:50|1961|1960.7|1960.6|1960.3|1961|1960.7|1960.5|1960.2|125
1608221280000|2020-12-17 16:08:00|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.2|1959.9|35
1608221290000|2020-12-17 16:08:10|1960|1959.7|1959.8|1959.5|1960.4|1960.1|1959.8|1959.5|143
1608221300000|2020-12-17 16:08:20|1959.9|1959.6|1959.5|1959.2|1960|1959.7|1959.4|1959.1|52
1608221310000|2020-12-17 16:08:30|1959.6|1959.3|1960.2|1959.9|1960.4|1960.1|1959.6|1959.3|24
1608221320000|2020-12-17 16:08:40|1960.1|1959.8|1960.4|1960.1|1960.4|1960.1|1960.1|1959.8|56
1608221330000|2020-12-17 16:08:50|1960.1|1959.8|1960.7|1960.4|1960.9|1960.6|1960.1|1959.8|33
1608221340000|2020-12-17 16:09:00|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|22
1608221350000|2020-12-17 16:09:10|1960.5|1960.2|1960.3|1960|1960.5|1960.2|1960.2|1959.9|32
1608221360000|2020-12-17 16:09:20|1960.5|1960.2|1961|1960.7|1961|1960.7|1960.5|1960.2|69
1608221370000|2020-12-17 16:09:30|1960.9|1960.6|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|93
1608221380000|2020-12-17 16:09:40|1961.2|1960.9|1961.5|1961.2|1961.6|1961.3|1961.1|1960.8|40
1608221390000|2020-12-17 16:09:50|1961.4|1961.1|1961.7|1961.4|1961.8|1961.5|1961.4|1961.1|44
1608221400000|2020-12-17 16:10:00|1961.6|1961.3|1961.9|1961.6|1961.9|1961.6|1961.4|1961.1|318
1608221410000|2020-12-17 16:10:10|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.3|1961|186
1608221420000|2020-12-17 16:10:20|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1961.5|1961.2|117
1608221430000|2020-12-17 16:10:30|1961.8|1961.5|1962|1961.7|1962.1|1961.8|1961.6|1961.3|45
1608221440000|2020-12-17 16:10:40|1962.1|1961.8|1962.7|1962.4|1962.7|1962.4|1962.1|1961.8|300
1608221450000|2020-12-17 16:10:50|1962.6|1962.3|1962.7|1962.4|1963|1962.7|1962.6|1962.3|53
1608221460000|2020-12-17 16:11:00|1962.6|1962.3|1962.9|1962.6|1963|1962.7|1962.6|1962.3|34
1608221470000|2020-12-17 16:11:10|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.6|1962.3|116
1608221480000|2020-12-17 16:11:20|1962.9|1962.6|1963.2|1962.9|1963.3|1963|1962.9|1962.6|294
1608221490000|2020-12-17 16:11:30|1963.1|1962.8|1963.3|1963|1963.3|1963|1963|1962.7|141
1608221500000|2020-12-17 16:11:40|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1962.9|1962.6|248
1608221510000|2020-12-17 16:11:50|1962.9|1962.6|1962.6|1962.3|1962.9|1962.6|1962.5|1962.2|195
1608221520000|2020-12-17 16:12:00|1962.8|1962.5|1962.8|1962.5|1963.2|1962.9|1962.8|1962.5|122
1608221530000|2020-12-17 16:12:10|1963.1|1962.8|1962.5|1962.2|1963.1|1962.8|1962.4|1962.1|36
1608221540000|2020-12-17 16:12:20|1962.9|1962.6|1963.1|1962.8|1963.1|1962.8|1962.7|1962.4|41
1608221550000|2020-12-17 16:12:30|1963.2|1962.9|1963.4|1963.1|1963.6|1963.3|1963.2|1962.9|44
1608221560000|2020-12-17 16:12:40|1963.3|1963|1963.3|1963|1963.4|1963.1|1963.3|1963|52
1608221570000|2020-12-17 16:12:50|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.1|1962.8|28
1608221580000|2020-12-17 16:13:00|1963.4|1963.1|1963.8|1963.5|1963.8|1963.5|1963.4|1963.1|73
1608221590000|2020-12-17 16:13:10|1963.7|1963.4|1963.8|1963.5|1963.9|1963.6|1963.7|1963.4|46
1608221600000|2020-12-17 16:13:20|1963.9|1963.6|1964.7|1964.4|1964.8|1964.5|1963.8|1963.5|68
1608221610000|2020-12-17 16:13:30|1964.8|1964.5|1964.3|1964|1964.8|1964.5|1964.3|1964|57
1608221620000|2020-12-17 16:13:40|1964.4|1964.1|1964.8|1964.5|1964.9|1964.6|1964.4|1964.1|43
1608221630000|2020-12-17 16:13:50|1964.9|1964.6|1964.4|1964.1|1964.9|1964.6|1964.2|1963.9|42
1608221640000|2020-12-17 16:14:00|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.2|1963.9|16
1608221650000|2020-12-17 16:14:10|1964.7|1964.4|1964.2|1963.9|1964.7|1964.4|1964.2|1963.9|34
1608221660000|2020-12-17 16:14:20|1964.3|1964|1964.8|1964.5|1964.8|1964.5|1964.2|1963.9|16
1608221670000|2020-12-17 16:14:30|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.3|1964|63
1608221680000|2020-12-17 16:14:40|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.2|1963.9|53
1608221690000|2020-12-17 16:14:50|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.2|1963.9|28
1608221700000|2020-12-17 16:15:00|1964.6|1964.3|1964.8|1964.5|1964.8|1964.5|1964.4|1964.1|47
1608221710000|2020-12-17 16:15:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|25
1608221720000|2020-12-17 16:15:20|1965.1|1964.8|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|66
1608221730000|2020-12-17 16:15:30|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|236
1608221740000|2020-12-17 16:15:40|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1965|1964.7|25
1608221750000|2020-12-17 16:15:50|1965.3|1965|1965.4|1965.1|1965.5|1965.2|1965.3|1965|102
1608221760000|2020-12-17 16:16:00|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1965.2|1964.9|59
1608221770000|2020-12-17 16:16:10|1965.4|1965.1|1965.5|1965.2|1965.6|1965.3|1965.4|1965.1|31
1608221780000|2020-12-17 16:16:20|1965.6|1965.3|1965.8|1965.5|1965.9|1965.6|1965.6|1965.3|50
1608221790000|2020-12-17 16:16:30|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.8|1965.5|65
1608221800000|2020-12-17 16:16:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|89
1608221810000|2020-12-17 16:16:50|1965.8|1965.5|1965.3|1965|1965.8|1965.5|1965.2|1964.9|28
1608221820000|2020-12-17 16:17:00|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|288
1608221830000|2020-12-17 16:17:10|1964.7|1964.4|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|15
1608221840000|2020-12-17 16:17:20|1964.8|1964.5|1964.5|1964.2|1964.8|1964.5|1964.5|1964.2|29
1608221850000|2020-12-17 16:17:30|1964.6|1964.3|1964.7|1964.4|1964.8|1964.5|1964.6|1964.3|127
1608221860000|2020-12-17 16:17:40|1964.8|1964.5|1964.8|1964.5|1965|1964.7|1964.8|1964.5|52
1608221870000|2020-12-17 16:17:50|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|28
1608221880000|2020-12-17 16:18:00|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.9|1964.6|23
1608221890000|2020-12-17 16:18:10|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|93
1608221900000|2020-12-17 16:18:20|1964.8|1964.5|1965|1964.7|1965.2|1964.9|1964.7|1964.4|94
1608221910000|2020-12-17 16:18:30|1964.9|1964.6|1964.4|1964.1|1964.9|1964.6|1964.2|1963.9|50
1608221920000|2020-12-17 16:18:40|1964.5|1964.2|1964.3|1964|1964.5|1964.2|1964.2|1963.9|17
1608221930000|2020-12-17 16:18:50|1964.5|1964.2|1964.5|1964.2|1964.8|1964.5|1964.5|1964.2|10
1608221940000|2020-12-17 16:19:00|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1963.9|1963.6|60
1608221950000|2020-12-17 16:19:10|1964.1|1963.8|1964.4|1964.1|1964.4|1964.1|1964|1963.7|16
1608221960000|2020-12-17 16:19:20|1964.5|1964.2|1964.7|1964.4|1964.7|1964.4|1964.3|1964|32
1608221970000|2020-12-17 16:19:30|1964.8|1964.5|1964.5|1964.2|1964.8|1964.5|1964.5|1964.2|49
1608221980000|2020-12-17 16:19:40|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.3|1964|20
1608221990000|2020-12-17 16:19:50|1964.3|1964|1964.6|1964.3|1964.6|1964.3|1964.3|1964|20
1608222000000|2020-12-17 16:20:00|1964.5|1964.2|1964.4|1964.1|1964.6|1964.3|1964.3|1964|53
1608222010000|2020-12-17 16:20:10|1964.3|1964|1964.2|1963.9|1964.5|1964.2|1964.1|1963.8|372
1608222020000|2020-12-17 16:20:20|1964.1|1963.8|1964.1|1963.8|1964.3|1964|1964.1|1963.8|61
1608222030000|2020-12-17 16:20:30|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.1|1963.8|57
1608222040000|2020-12-17 16:20:40|1964.2|1963.9|1964.5|1964.2|1964.7|1964.4|1964.2|1963.9|31
1608222050000|2020-12-17 16:20:50|1964.7|1964.4|1965.1|1964.8|1965.1|1964.8|1964.6|1964.3|24
1608222060000|2020-12-17 16:21:00|1965|1964.7|1964.7|1964.4|1965.1|1964.8|1964.7|1964.4|33
1608222070000|2020-12-17 16:21:10|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.3|1964|30
1608222080000|2020-12-17 16:21:20|1964.7|1964.4|1965|1964.7|1965.1|1964.8|1964.6|1964.3|40
1608222090000|2020-12-17 16:21:30|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.8|1964.5|17
1608222100000|2020-12-17 16:21:40|1964.9|1964.6|1964.9|1964.6|1965|1964.7|1964.8|1964.5|69
1608222110000|2020-12-17 16:21:50|1965|1964.7|1964.6|1964.3|1965.2|1964.9|1964.5|1964.2|144
1608222120000|2020-12-17 16:22:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.2|1963.9|78
1608222130000|2020-12-17 16:22:10|1964.7|1964.4|1964.8|1964.5|1964.9|1964.6|1964.7|1964.4|30
1608222140000|2020-12-17 16:22:20|1964.9|1964.6|1964.6|1964.3|1964.9|1964.6|1964.6|1964.3|14
1608222150000|2020-12-17 16:22:30|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.4|1964.1|27
1608222160000|2020-12-17 16:22:40|1964.5|1964.2|1964.9|1964.6|1964.9|1964.6|1964.5|1964.2|27
1608222170000|2020-12-17 16:22:50|1965|1964.7|1964.8|1964.5|1965.1|1964.8|1964.8|1964.5|82
1608222180000|2020-12-17 16:23:00|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.8|1964.5|356
1608222190000|2020-12-17 16:23:10|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|16
1608222200000|2020-12-17 16:23:20|1965|1964.7|1964.8|1964.5|1965|1964.7|1964.7|1964.4|162
1608222210000|2020-12-17 16:23:30|1964.7|1964.4|1965|1964.7|1965|1964.7|1964.4|1964.1|44
1608222220000|2020-12-17 16:23:40|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.7|1964.4|11
1608222230000|2020-12-17 16:23:50|1964.9|1964.6|1965.4|1965.1|1965.4|1965.1|1964.8|1964.5|28
1608222240000|2020-12-17 16:24:00|1965.5|1965.2|1965.7|1965.4|1965.8|1965.5|1965.5|1965.2|79
1608222250000|2020-12-17 16:24:10|1965.8|1965.5|1965.9|1965.6|1966|1965.7|1965.7|1965.4|49
1608222260000|2020-12-17 16:24:20|1966|1965.7|1965.8|1965.5|1966|1965.7|1965.8|1965.5|70
1608222270000|2020-12-17 16:24:30|1965.9|1965.6|1965.9|1965.6|1966|1965.7|1965.9|1965.6|16
1608222280000|2020-12-17 16:24:40|1965.4|1965.1|1965.4|1965.1|1965.7|1965.4|1965.4|1965.1|47
1608222290000|2020-12-17 16:24:50|1965.3|1965|1965.1|1964.8|1965.3|1965|1964.9|1964.6|26
1608222300000|2020-12-17 16:25:00|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.6|1964.3|47
1608222310000|2020-12-17 16:25:10|1964.9|1964.6|1965.3|1965|1965.4|1965.1|1964.9|1964.6|37
1608222320000|2020-12-17 16:25:20|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|7
1608222330000|2020-12-17 16:25:30|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|163
1608222340000|2020-12-17 16:25:40|1965.6|1965.3|1965.2|1964.9|1965.6|1965.3|1965.2|1964.9|36
1608222350000|2020-12-17 16:25:50|1965.4|1965.1|1965|1964.7|1965.4|1965.1|1964.9|1964.6|25
1608222360000|2020-12-17 16:26:00|1965.2|1964.9|1965.1|1964.8|1965.3|1965|1965.1|1964.8|15
1608222370000|2020-12-17 16:26:10|1965.2|1964.9|1965.5|1965.2|1965.7|1965.4|1965.2|1964.9|509
1608222380000|2020-12-17 16:26:20|1965.4|1965.1|1965.1|1964.8|1965.4|1965.1|1965|1964.7|72
1608222390000|2020-12-17 16:26:30|1965.3|1965|1965|1964.7|1965.3|1965|1965|1964.7|125
1608222400000|2020-12-17 16:26:40|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.8|1964.5|36
1608222410000|2020-12-17 16:26:50|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|8
1608222420000|2020-12-17 16:27:00|1965|1964.7|1965.3|1965|1965.3|1965|1965|1964.7|13
1608222430000|2020-12-17 16:27:10|1965.2|1964.9|1965.5|1965.2|1965.5|1965.2|1965.2|1964.9|58
1608222440000|2020-12-17 16:27:20|1965.4|1965.1|1965|1964.7|1965.4|1965.1|1965|1964.7|190
1608222450000|2020-12-17 16:27:30|1965.1|1964.8|1965.6|1965.3|1965.6|1965.3|1965.1|1964.8|27
1608222460000|2020-12-17 16:27:40|1965.7|1965.4|1965.7|1965.4|1965.9|1965.6|1965.7|1965.4|62
1608222470000|2020-12-17 16:27:50|1965.6|1965.3|1965.7|1965.4|1965.8|1965.5|1965.6|1965.3|24
1608222480000|2020-12-17 16:28:00|1965.8|1965.5|1965.8|1965.5|1965.9|1965.6|1965.6|1965.3|61
1608222490000|2020-12-17 16:28:10|1965.7|1965.4|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|29
1608222500000|2020-12-17 16:28:20|1965.8|1965.5|1966.6|1966.3|1966.7|1966.4|1965.8|1965.5|143
1608222510000|2020-12-17 16:28:30|1966.5|1966.2|1966.3|1966|1966.5|1966.2|1966.3|1966|30
1608222520000|2020-12-17 16:28:40|1966.5|1966.2|1966.1|1965.8|1966.5|1966.2|1966.1|1965.8|30
1608222530000|2020-12-17 16:28:50|1966.2|1965.9|1966|1965.7|1966.3|1966|1965.9|1965.6|23
1608222540000|2020-12-17 16:29:00|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|18
1608222550000|2020-12-17 16:29:10|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|37
1608222560000|2020-12-17 16:29:20|1965.8|1965.5|1965.4|1965.1|1965.9|1965.6|1965.4|1965.1|34
1608222570000|2020-12-17 16:29:30|1965.5|1965.2|1965.8|1965.5|1965.8|1965.5|1965.4|1965.1|19
1608222580000|2020-12-17 16:29:40|1965.9|1965.6|1966|1965.7|1966.1|1965.8|1965.9|1965.6|7
1608222590000|2020-12-17 16:29:50|1966.1|1965.8|1966|1965.7|1966.2|1965.9|1966|1965.7|17
1608222600000|2020-12-17 16:30:00|1965.9|1965.6|1965.6|1965.3|1965.9|1965.6|1965.6|1965.3|23
1608222610000|2020-12-17 16:30:10|1965.7|1965.4|1965.3|1965|1965.7|1965.4|1965.3|1965|100
1608222620000|2020-12-17 16:30:20|1965.2|1964.9|1965.3|1965|1965.4|1965.1|1965|1964.7|314
1608222630000|2020-12-17 16:30:30|1965.4|1965.1|1965.8|1965.5|1965.8|1965.5|1965.2|1964.9|21
1608222640000|2020-12-17 16:30:40|1966.1|1965.8|1965.8|1965.5|1966.1|1965.8|1965.7|1965.4|307
1608222650000|2020-12-17 16:30:50|1965.9|1965.6|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|77
1608222660000|2020-12-17 16:31:00|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.6|1965.3|45
1608222670000|2020-12-17 16:31:10|1965.9|1965.6|1965.7|1965.4|1966|1965.7|1965.5|1965.2|231
1608222680000|2020-12-17 16:31:20|1965.6|1965.3|1965.9|1965.6|1965.9|1965.6|1965.5|1965.2|322
1608222690000|2020-12-17 16:31:30|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|14
1608222700000|2020-12-17 16:31:40|1965.3|1965|1965.6|1965.3|1965.6|1965.3|1965.3|1965|16
1608222710000|2020-12-17 16:31:50|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1965.3|1965|24
1608222720000|2020-12-17 16:32:00|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|16
1608222730000|2020-12-17 16:32:10|1965.5|1965.2|1965.6|1965.3|1965.7|1965.4|1965.2|1964.9|23
1608222740000|2020-12-17 16:32:20|1965.7|1965.4|1965.9|1965.6|1966|1965.7|1965.7|1965.4|12
1608222750000|2020-12-17 16:32:30|1965.8|1965.5|1965.3|1965|1965.8|1965.5|1965.2|1964.9|47
1608222760000|2020-12-17 16:32:40|1965.4|1965.1|1965.5|1965.2|1965.5|1965.2|1965.4|1965.1|15
1608222770000|2020-12-17 16:32:50|1965.4|1965.1|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|15
1608222780000|2020-12-17 16:33:00|1965.8|1965.5|1965.8|1965.5|1965.9|1965.6|1965.7|1965.4|38
1608222790000|2020-12-17 16:33:10|1965.7|1965.4|1965.5|1965.2|1965.8|1965.5|1965.5|1965.2|48
1608222800000|2020-12-17 16:33:20|1965.4|1965.1|1965.9|1965.6|1965.9|1965.6|1965.4|1965.1|191
1608222810000|2020-12-17 16:33:30|1965.8|1965.5|1965.5|1965.2|1966|1965.7|1965.5|1965.2|33
1608222820000|2020-12-17 16:33:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|117
1608222830000|2020-12-17 16:33:50|1965.9|1965.6|1965.9|1965.6|1966|1965.7|1965.9|1965.6|17
1608222840000|2020-12-17 16:34:00|1966.1|1965.8|1966.3|1966|1966.4|1966.1|1966.1|1965.8|66
1608222850000|2020-12-17 16:34:10|1966.4|1966.1|1966.3|1966|1966.5|1966.2|1966.2|1965.9|25
1608222860000|2020-12-17 16:34:20|1966.4|1966.1|1966.3|1966|1966.4|1966.1|1966.1|1965.8|27
1608222870000|2020-12-17 16:34:30|1966.4|1966.1|1966.3|1966|1966.4|1966.1|1966.1|1965.8|9
1608222880000|2020-12-17 16:34:40|1966.4|1966.1|1966.7|1966.4|1966.9|1966.6|1966.4|1966.1|96
1608222890000|2020-12-17 16:34:50|1966.8|1966.5|1966.5|1966.2|1966.9|1966.6|1966.4|1966.1|44
1608222900000|2020-12-17 16:35:00|1966.4|1966.1|1966.5|1966.2|1966.6|1966.3|1966.1|1965.8|44
1608222910000|2020-12-17 16:35:10|1966.4|1966.1|1966.5|1966.2|1966.6|1966.3|1966.4|1966.1|9
1608222920000|2020-12-17 16:35:20|1966.6|1966.3|1966.8|1966.5|1966.8|1966.5|1966.5|1966.2|10
1608222930000|2020-12-17 16:35:30|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1966.4|1966.1|15
1608222940000|2020-12-17 16:35:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1965.9|1965.6|40
1608222950000|2020-12-17 16:35:50|1966|1965.7|1965.7|1965.4|1966|1965.7|1965.7|1965.4|6
1608222960000|2020-12-17 16:36:00|1965.6|1965.3|1966|1965.7|1966|1965.7|1965.6|1965.3|22
1608222970000|2020-12-17 16:36:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|27
1608222980000|2020-12-17 16:36:20|1966.1|1965.8|1966.2|1965.9|1966.4|1966.1|1966.1|1965.8|20
1608222990000|2020-12-17 16:36:30|1966.1|1965.8|1966.5|1966.2|1966.5|1966.2|1966.1|1965.8|20
1608223000000|2020-12-17 16:36:40|1966.6|1966.3|1967|1966.7|1967|1966.7|1966.6|1966.3|25
1608223010000|2020-12-17 16:36:50|1967.1|1966.8|1966.8|1966.5|1967.2|1966.9|1966.8|1966.5|33
1608223020000|2020-12-17 16:37:00|1966.7|1966.4|1967.1|1966.8|1967.2|1966.9|1966.7|1966.4|36
1608223030000|2020-12-17 16:37:10|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|10
1608223040000|2020-12-17 16:37:20|1967|1966.7|1966.9|1966.6|1967|1966.7|1966.9|1966.6|8
1608223050000|2020-12-17 16:37:30|1966.6|1966.3|1966.7|1966.4|1966.8|1966.5|1966.5|1966.2|22
1608223060000|2020-12-17 16:37:40|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.3|1966|31
1608223070000|2020-12-17 16:37:50|1966.6|1966.3|1966.4|1966.1|1966.6|1966.3|1966.3|1966|123
1608223080000|2020-12-17 16:38:00|1966.2|1965.9|1966.2|1965.9|1966.3|1966|1966.1|1965.8|44
1608223090000|2020-12-17 16:38:10|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1965.9|1965.6|47
1608223100000|2020-12-17 16:38:20|1966.3|1966|1966.6|1966.3|1966.7|1966.4|1966.3|1966|28
1608223110000|2020-12-17 16:38:30|1966.5|1966.2|1966.7|1966.4|1966.9|1966.6|1966.5|1966.2|19
1608223120000|2020-12-17 16:38:40|1966.9|1966.6|1966.4|1966.1|1966.9|1966.6|1966.4|1966.1|31
1608223130000|2020-12-17 16:38:50|1966.3|1966|1966.5|1966.2|1966.6|1966.3|1966.3|1966|77
1608223140000|2020-12-17 16:39:00|1966.4|1966.1|1966.3|1966|1966.5|1966.2|1966.2|1965.9|33
1608223150000|2020-12-17 16:39:10|1966.5|1966.2|1966|1965.7|1966.5|1966.2|1966|1965.7|25
1608223160000|2020-12-17 16:39:20|1965.9|1965.6|1966.4|1966.1|1966.4|1966.1|1965.9|1965.6|16
1608223170000|2020-12-17 16:39:30|1966.2|1965.9|1966.5|1966.2|1966.5|1966.2|1966.1|1965.8|19
1608223180000|2020-12-17 16:39:40|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.5|1966.2|18
1608223190000|2020-12-17 16:39:50|1966.7|1966.4|1966.5|1966.2|1966.7|1966.4|1966.5|1966.2|11
1608223200000|2020-12-17 16:40:00|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|64
1608223210000|2020-12-17 16:40:10|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1966.4|1966.1|14
1608223220000|2020-12-17 16:40:20|1966.5|1966.2|1966.1|1965.8|1966.5|1966.2|1966|1965.7|83
1608223230000|2020-12-17 16:40:30|1966.2|1965.9|1966.6|1966.3|1966.7|1966.4|1966.2|1965.9|25
1608223240000|2020-12-17 16:40:40|1966.7|1966.4|1967|1966.7|1967|1966.7|1966.7|1966.4|47
1608223250000|2020-12-17 16:40:50|1967.1|1966.8|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|38
1608223260000|2020-12-17 16:41:00|1967|1966.7|1966.6|1966.3|1967.2|1966.9|1966.6|1966.3|26
1608223270000|2020-12-17 16:41:10|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|16
1608223280000|2020-12-17 16:41:20|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|44
1608223290000|2020-12-17 16:41:30|1967.3|1967|1967.3|1967|1967.5|1967.2|1967.3|1967|26
1608223300000|2020-12-17 16:41:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|28
1608223310000|2020-12-17 16:41:50|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|9
1608223320000|2020-12-17 16:42:00|1967.3|1967|1967|1966.7|1967.3|1967|1966.9|1966.6|69
1608223330000|2020-12-17 16:42:10|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1966.9|1966.6|60
1608223340000|2020-12-17 16:42:20|1967.1|1966.8|1967.1|1966.8|1967.3|1967|1967.1|1966.8|84
1608223350000|2020-12-17 16:42:30|1967.2|1966.9|1967.3|1967|1967.3|1967|1967.2|1966.9|113
1608223360000|2020-12-17 16:42:40|1967.2|1966.9|1966.9|1966.6|1967.2|1966.9|1966.9|1966.6|56
1608223370000|2020-12-17 16:42:50|1966.7|1966.4|1966.7|1966.4|1966.9|1966.6|1966.7|1966.4|82
1608223380000|2020-12-17 16:43:00|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.8|1966.5|70
1608223390000|2020-12-17 16:43:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|4
1608223400000|2020-12-17 16:43:20|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|10
1608223410000|2020-12-17 16:43:30|1967|1966.7|1967|1966.7|1967|1966.7|1966.7|1966.4|24
1608223420000|2020-12-17 16:43:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|4
1608223430000|2020-12-17 16:43:50|1966.8|1966.5|1966.9|1966.6|1967|1966.7|1966.7|1966.4|20
1608223440000|2020-12-17 16:44:00|1967|1966.7|1966.9|1966.6|1967.1|1966.8|1966.8|1966.5|45
1608223450000|2020-12-17 16:44:10|1967|1966.7|1966.7|1966.4|1967|1966.7|1966.6|1966.3|47
1608223460000|2020-12-17 16:44:20|1966.8|1966.5|1966.8|1966.5|1967|1966.7|1966.7|1966.4|57
1608223470000|2020-12-17 16:44:30|1966.9|1966.6|1967.2|1966.9|1967.2|1966.9|1966.6|1966.3|131
1608223480000|2020-12-17 16:44:40|1967.1|1966.8|1966.8|1966.5|1967.2|1966.9|1966.6|1966.3|141
1608223490000|2020-12-17 16:44:50|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.7|1966.4|91
1608223500000|2020-12-17 16:45:00|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|37
1608223510000|2020-12-17 16:45:10|1966.8|1966.5|1966.4|1966.1|1966.8|1966.5|1966.2|1965.9|59
1608223520000|2020-12-17 16:45:20|1966.6|1966.3|1966.9|1966.6|1966.9|1966.6|1966.5|1966.2|29
1608223530000|2020-12-17 16:45:30|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|16
1608223540000|2020-12-17 16:45:40|1967|1966.7|1967|1966.7|1967.3|1967|1967|1966.7|47
1608223550000|2020-12-17 16:45:50|1966.9|1966.6|1967|1966.7|1967.1|1966.8|1966.9|1966.6|11
1608223560000|2020-12-17 16:46:00|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.5|1966.2|36
1608223570000|2020-12-17 16:46:10|1966.6|1966.3|1966.8|1966.5|1966.8|1966.5|1966.6|1966.3|18
1608223580000|2020-12-17 16:46:20|1966.9|1966.6|1966.7|1966.4|1966.9|1966.6|1966.5|1966.2|26
1608223590000|2020-12-17 16:46:30|1966.8|1966.5|1966.7|1966.4|1966.9|1966.6|1966.7|1966.4|52
1608223600000|2020-12-17 16:46:40|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|19
1608223610000|2020-12-17 16:46:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608223620000|2020-12-17 16:47:00|1966.6|1966.3|1966.4|1966.1|1966.6|1966.3|1966.4|1966.1|20
1608223630000|2020-12-17 16:47:10|1966.3|1966|1966.6|1966.3|1966.6|1966.3|1966.3|1966|23
1608223640000|2020-12-17 16:47:20|1966.5|1966.2|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|17
1608223650000|2020-12-17 16:47:30|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|11
1608223660000|2020-12-17 16:47:40|1966.8|1966.5|1966.5|1966.2|1966.8|1966.5|1966.5|1966.2|4
1608223670000|2020-12-17 16:47:50|1966.4|1966.1|1966.3|1966|1966.5|1966.2|1966.3|1966|19
1608223680000|2020-12-17 16:48:00|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.1|1965.8|33
1608223690000|2020-12-17 16:48:10|1966.1|1965.8|1966.1|1965.8|1966.4|1966.1|1966|1965.7|31
1608223700000|2020-12-17 16:48:20|1966|1965.7|1965.9|1965.6|1966.1|1965.8|1965.8|1965.5|38
1608223710000|2020-12-17 16:48:30|1966|1965.7|1965.8|1965.5|1966|1965.7|1965.7|1965.4|26
1608223720000|2020-12-17 16:48:40|1965.9|1965.6|1965.9|1965.6|1966|1965.7|1965.9|1965.6|8
1608223730000|2020-12-17 16:48:50|1965.8|1965.5|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|218
1608223740000|2020-12-17 16:49:00|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.8|1965.5|24
1608223750000|2020-12-17 16:49:10|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.3|1965|91
1608223760000|2020-12-17 16:49:20|1965.5|1965.2|1965.9|1965.6|1966|1965.7|1965.5|1965.2|118
1608223770000|2020-12-17 16:49:30|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|21
1608223780000|2020-12-17 16:49:40|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.2|1964.9|73
1608223790000|2020-12-17 16:49:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.1|1964.8|25
1608223800000|2020-12-17 16:50:00|1965.5|1965.2|1966|1965.7|1966|1965.7|1965.4|1965.1|86
1608223810000|2020-12-17 16:50:10|1966.1|1965.8|1965.2|1964.9|1966.2|1965.9|1965.2|1964.9|40
1608223820000|2020-12-17 16:50:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.1|1964.8|14
1608223830000|2020-12-17 16:50:30|1965.4|1965.1|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|47
1608223840000|2020-12-17 16:50:40|1965.5|1965.2|1965.2|1964.9|1965.5|1965.2|1965.1|1964.8|16
1608223850000|2020-12-17 16:50:50|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|13
1608223860000|2020-12-17 16:51:00|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|40
1608223870000|2020-12-17 16:51:10|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1965.1|1964.8|53
1608223880000|2020-12-17 16:51:20|1965.1|1964.8|1965.3|1965|1965.3|1965|1964.8|1964.5|41
1608223890000|2020-12-17 16:51:30|1965.2|1964.9|1964.7|1964.4|1965.2|1964.9|1964.6|1964.3|25
1608223900000|2020-12-17 16:51:40|1964.6|1964.3|1964.5|1964.2|1964.9|1964.6|1964.5|1964.2|33
1608223910000|2020-12-17 16:51:50|1964.4|1964.1|1964.4|1964.1|1964.6|1964.3|1964.4|1964.1|164
1608223920000|2020-12-17 16:52:00|1964.5|1964.2|1963.7|1963.4|1964.5|1964.2|1963.6|1963.3|191
1608223930000|2020-12-17 16:52:10|1963.8|1963.5|1963.6|1963.3|1963.8|1963.5|1963.5|1963.2|167
1608223940000|2020-12-17 16:52:20|1963.5|1963.2|1963.3|1963|1963.6|1963.3|1963.3|1963|29
1608223950000|2020-12-17 16:52:30|1963.2|1962.9|1963.3|1963|1963.4|1963.1|1963.1|1962.8|138
1608223960000|2020-12-17 16:52:40|1963.2|1962.9|1963.3|1963|1963.4|1963.1|1963.1|1962.8|83
1608223970000|2020-12-17 16:52:50|1963.2|1962.9|1962.8|1962.5|1963.3|1963|1962.7|1962.4|43
1608223980000|2020-12-17 16:53:00|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|67
1608223990000|2020-12-17 16:53:10|1962.8|1962.5|1962.5|1962.2|1962.8|1962.5|1962.5|1962.2|95
1608224000000|2020-12-17 16:53:20|1962.6|1962.3|1963|1962.7|1963.2|1962.9|1962.6|1962.3|26
1608224010000|2020-12-17 16:53:30|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.9|1962.6|38
1608224020000|2020-12-17 16:53:40|1962.7|1962.4|1962.6|1962.3|1962.8|1962.5|1962.5|1962.2|40
1608224030000|2020-12-17 16:53:50|1962.5|1962.2|1962.8|1962.5|1962.8|1962.5|1962.5|1962.2|24
1608224040000|2020-12-17 16:54:00|1962.9|1962.6|1962.9|1962.6|1963|1962.7|1962.7|1962.4|30
1608224050000|2020-12-17 16:54:10|1962.8|1962.5|1962.6|1962.3|1962.8|1962.5|1962.6|1962.3|15
1608224060000|2020-12-17 16:54:20|1962.7|1962.4|1962.8|1962.5|1962.9|1962.6|1962.5|1962.2|30
1608224070000|2020-12-17 16:54:30|1962.9|1962.6|1962.6|1962.3|1963|1962.7|1962.6|1962.3|76
1608224080000|2020-12-17 16:54:40|1962.5|1962.2|1962.6|1962.3|1962.8|1962.5|1962.5|1962.2|26
1608224090000|2020-12-17 16:54:50|1962.7|1962.4|1962.3|1962|1962.7|1962.4|1962.2|1961.9|26
1608224100000|2020-12-17 16:55:00|1962.2|1961.9|1962.7|1962.4|1962.7|1962.4|1962.1|1961.8|63
1608224110000|2020-12-17 16:55:10|1963|1962.7|1963|1962.7|1963.3|1963|1963|1962.7|39
1608224120000|2020-12-17 16:55:20|1963.1|1962.8|1962.6|1962.3|1963.1|1962.8|1962.6|1962.3|28
1608224130000|2020-12-17 16:55:30|1962.8|1962.5|1962.9|1962.6|1962.9|1962.6|1962.7|1962.4|12
1608224140000|2020-12-17 16:55:40|1963|1962.7|1963.1|1962.8|1963.4|1963.1|1962.8|1962.5|166
1608224150000|2020-12-17 16:55:50|1963.3|1963|1963.1|1962.8|1963.3|1963|1962.9|1962.6|29
1608224160000|2020-12-17 16:56:00|1963.2|1962.9|1963.7|1963.4|1963.7|1963.4|1963.2|1962.9|32
1608224170000|2020-12-17 16:56:10|1963.8|1963.5|1963.9|1963.6|1963.9|1963.6|1963.7|1963.4|32
1608224180000|2020-12-17 16:56:20|1964|1963.7|1964.1|1963.8|1964.1|1963.8|1963.9|1963.6|32
1608224190000|2020-12-17 16:56:30|1964|1963.7|1963.9|1963.6|1964.1|1963.8|1963.6|1963.3|42
1608224200000|2020-12-17 16:56:40|1963.8|1963.5|1963.5|1963.2|1963.8|1963.5|1963.5|1963.2|15
1608224210000|2020-12-17 16:56:50|1963.3|1963|1963.5|1963.2|1963.6|1963.3|1963.3|1963|17
1608224220000|2020-12-17 16:57:00|1963.6|1963.3|1963.8|1963.5|1963.8|1963.5|1963.6|1963.3|15
1608224230000|2020-12-17 16:57:10|1963.9|1963.6|1964.3|1964|1964.3|1964|1963.8|1963.5|32
1608224240000|2020-12-17 16:57:20|1964.2|1963.9|1964.4|1964.1|1964.4|1964.1|1964.2|1963.9|33
1608224250000|2020-12-17 16:57:30|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1964|1963.7|20
1608224260000|2020-12-17 16:57:40|1964.3|1964|1964.5|1964.2|1964.5|1964.2|1964.3|1964|10
1608224270000|2020-12-17 16:57:50|1964.4|1964.1|1964.1|1963.8|1964.5|1964.2|1964.1|1963.8|17
1608224280000|2020-12-17 16:58:00|1964.2|1963.9|1964.4|1964.1|1964.4|1964.1|1964.2|1963.9|6
1608224290000|2020-12-17 16:58:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|106
1608224300000|2020-12-17 16:58:20|1964.4|1964.1|1964.6|1964.3|1964.6|1964.3|1964.4|1964.1|14
1608224310000|2020-12-17 16:58:30|1964.7|1964.4|1964.4|1964.1|1964.7|1964.4|1964.4|1964.1|20
1608224320000|2020-12-17 16:58:40|1964.5|1964.2|1964.4|1964.1|1964.6|1964.3|1964.4|1964.1|17
1608224330000|2020-12-17 16:58:50|1964.5|1964.2|1964.9|1964.6|1965|1964.7|1964.5|1964.2|32
1608224340000|2020-12-17 16:59:00|1964.8|1964.5|1965.2|1964.9|1965.2|1964.9|1964.8|1964.5|59
1608224350000|2020-12-17 16:59:10|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|28
1608224360000|2020-12-17 16:59:20|1965.3|1965|1965.1|1964.8|1965.4|1965.1|1965.1|1964.8|69
1608224370000|2020-12-17 16:59:30|1965|1964.7|1965|1964.7|1965.1|1964.8|1964.9|1964.6|22
1608224380000|2020-12-17 16:59:40|1965.1|1964.8|1965.9|1965.6|1965.9|1965.6|1965.1|1964.8|71
1608224390000|2020-12-17 16:59:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|20
1608224400000|2020-12-17 17:00:00|1965.6|1965.3|1965.5|1965.2|1966|1965.7|1965.4|1965.1|78
1608224410000|2020-12-17 17:00:10|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|8
1608224420000|2020-12-17 17:00:20|1965.5|1965.2|1965.2|1964.9|1965.6|1965.3|1965.2|1964.9|38
1608224430000|2020-12-17 17:00:30|1965.3|1965|1965|1964.7|1965.3|1965|1965|1964.7|22
1608224440000|2020-12-17 17:00:40|1964.9|1964.6|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|28
1608224450000|2020-12-17 17:00:50|1964.6|1964.3|1964.2|1963.9|1964.7|1964.4|1964.2|1963.9|26
1608224460000|2020-12-17 17:01:00|1964.4|1964.1|1964.1|1963.8|1964.4|1964.1|1963.9|1963.6|63
1608224470000|2020-12-17 17:01:10|1964.3|1964|1964.4|1964.1|1964.6|1964.3|1964.3|1964|23
1608224480000|2020-12-17 17:01:20|1964.5|1964.2|1965|1964.7|1965|1964.7|1964.5|1964.2|19
1608224490000|2020-12-17 17:01:30|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|18
1608224500000|2020-12-17 17:01:40|1965.1|1964.8|1965|1964.7|1965.3|1965|1965|1964.7|91
1608224510000|2020-12-17 17:01:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|5
1608224520000|2020-12-17 17:02:00|1965.2|1964.9|1965.5|1965.2|1965.7|1965.4|1965.2|1964.9|56
1608224530000|2020-12-17 17:02:10|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|12
1608224540000|2020-12-17 17:02:20|1965.7|1965.4|1966|1965.7|1966|1965.7|1965.5|1965.2|18
1608224550000|2020-12-17 17:02:30|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|102
1608224560000|2020-12-17 17:02:40|1965.5|1965.2|1965.2|1964.9|1965.5|1965.2|1965.1|1964.8|10
1608224570000|2020-12-17 17:02:50|1965.3|1965|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|27
1608224580000|2020-12-17 17:03:00|1965.3|1965|1965|1964.7|1965.4|1965.1|1964.9|1964.6|27
1608224590000|2020-12-17 17:03:10|1964.9|1964.6|1965.1|1964.8|1965.2|1964.9|1964.9|1964.6|36
1608224600000|2020-12-17 17:03:20|1965|1964.7|1965.3|1965|1965.3|1965|1964.9|1964.6|16
1608224610000|2020-12-17 17:03:30|1965.4|1965.1|1965.4|1965.1|1965.5|1965.2|1965.3|1965|25
1608224620000|2020-12-17 17:03:40|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.2|1964.9|34
1608224630000|2020-12-17 17:03:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|8
1608224640000|2020-12-17 17:04:00|1965.1|1964.8|1965.5|1965.2|1965.5|1965.2|1965.1|1964.8|31
1608224650000|2020-12-17 17:04:10|1965.4|1965.1|1965.1|1964.8|1965.4|1965.1|1965.1|1964.8|14
1608224660000|2020-12-17 17:04:20|1965|1964.7|1964.9|1964.6|1965.4|1965.1|1964.9|1964.6|58
1608224670000|2020-12-17 17:04:30|1964.8|1964.5|1964.6|1964.3|1964.9|1964.6|1964.6|1964.3|19
1608224680000|2020-12-17 17:04:40|1964.7|1964.4|1965|1964.7|1965|1964.7|1964.7|1964.4|18
1608224690000|2020-12-17 17:04:50|1964.9|1964.6|1964.8|1964.5|1965|1964.7|1964.7|1964.4|17
1608224700000|2020-12-17 17:05:00|1964.6|1964.3|1964.8|1964.5|1965|1964.7|1964.6|1964.3|46
1608224710000|2020-12-17 17:05:10|1964.9|1964.6|1964.5|1964.2|1964.9|1964.6|1964.5|1964.2|37
1608224720000|2020-12-17 17:05:20|1964.4|1964.1|1964.2|1963.9|1964.4|1964.1|1964.1|1963.8|36
1608224730000|2020-12-17 17:05:30|1964.3|1964|1964.2|1963.9|1964.5|1964.2|1964.2|1963.9|27
1608224740000|2020-12-17 17:05:40|1964.4|1964.1|1964.5|1964.2|1964.6|1964.3|1964.4|1964.1|11
1608224750000|2020-12-17 17:05:50|1964.7|1964.4|1964.3|1964|1964.7|1964.4|1964.2|1963.9|17
1608224760000|2020-12-17 17:06:00|1964.2|1963.9|1963.9|1963.6|1964.3|1964|1963.9|1963.6|44
1608224770000|2020-12-17 17:06:10|1963.8|1963.5|1964.1|1963.8|1964.1|1963.8|1963.8|1963.5|254
1608224780000|2020-12-17 17:06:20|1963.9|1963.6|1963.7|1963.4|1964|1963.7|1963.7|1963.4|28
1608224790000|2020-12-17 17:06:30|1963.6|1963.3|1963.4|1963.1|1963.6|1963.3|1963.4|1963.1|226
1608224800000|2020-12-17 17:06:40|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.2|1962.9|26
1608224810000|2020-12-17 17:06:50|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1962.9|1962.6|40
1608224820000|2020-12-17 17:07:00|1962.9|1962.6|1963.3|1963|1963.3|1963|1962.8|1962.5|36
1608224830000|2020-12-17 17:07:10|1962.8|1962.5|1962.5|1962.2|1962.8|1962.5|1962.5|1962.2|75
1608224840000|2020-12-17 17:07:20|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.4|1962.1|32
1608224850000|2020-12-17 17:07:30|1962.5|1962.2|1961.9|1961.6|1962.5|1962.2|1961.9|1961.6|29
1608224860000|2020-12-17 17:07:40|1962|1961.7|1962.1|1961.8|1962.2|1961.9|1961.9|1961.6|19
1608224870000|2020-12-17 17:07:50|1962.2|1961.9|1962.5|1962.2|1962.5|1962.2|1962.2|1961.9|18
1608224880000|2020-12-17 17:08:00|1962.4|1962.1|1962.7|1962.4|1962.9|1962.6|1962.3|1962|33
1608224890000|2020-12-17 17:08:10|1962.8|1962.5|1962.9|1962.6|1962.9|1962.6|1962.7|1962.4|14
1608224900000|2020-12-17 17:08:20|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1962.9|1962.6|20
1608224910000|2020-12-17 17:08:30|1963.1|1962.8|1963.2|1962.9|1963.4|1963.1|1963.1|1962.8|21
1608224920000|2020-12-17 17:08:40|1963.1|1962.8|1963.1|1962.8|1963.2|1962.9|1963|1962.7|17
1608224930000|2020-12-17 17:08:50|1963|1962.7|1962.9|1962.6|1963|1962.7|1962.9|1962.6|5
1608224940000|2020-12-17 17:09:00|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.8|1962.5|10
1608224950000|2020-12-17 17:09:10|1963.2|1962.9|1963.1|1962.8|1963.3|1963|1963.1|1962.8|9
1608224960000|2020-12-17 17:09:20|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1963|1962.7|13
1608224970000|2020-12-17 17:09:30|1963.3|1963|1963.3|1963|1963.4|1963.1|1963.2|1962.9|12
1608224980000|2020-12-17 17:09:40|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.1|1962.8|110
1608224990000|2020-12-17 17:09:50|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.9|1962.6|58
1608225000000|2020-12-17 17:10:00|1963.1|1962.8|1962.8|1962.5|1963.3|1963|1962.8|1962.5|66
1608225010000|2020-12-17 17:10:10|1962.7|1962.4|1962.6|1962.3|1962.8|1962.5|1962.5|1962.2|51
1608225020000|2020-12-17 17:10:20|1962.5|1962.2|1962.7|1962.4|1962.8|1962.5|1962.4|1962.1|20
1608225030000|2020-12-17 17:10:30|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.3|1962|71
1608225040000|2020-12-17 17:10:40|1962.7|1962.4|1962.4|1962.1|1962.7|1962.4|1962.3|1962|118
1608225050000|2020-12-17 17:10:50|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|13
1608225060000|2020-12-17 17:11:00|1962.2|1961.9|1962.2|1961.9|1962.3|1962|1962.1|1961.8|28
1608225070000|2020-12-17 17:11:10|1962.3|1962|1962|1961.7|1962.3|1962|1962|1961.7|20
1608225080000|2020-12-17 17:11:20|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.9|1961.6|11
1608225090000|2020-12-17 17:11:30|1961.9|1961.6|1962.1|1961.8|1962.2|1961.9|1961.9|1961.6|14
1608225100000|2020-12-17 17:11:40|1962|1961.7|1962|1961.7|1962.2|1961.9|1962|1961.7|13
1608225110000|2020-12-17 17:11:50|1961.9|1961.6|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|130
1608225120000|2020-12-17 17:12:00|1962|1961.7|1962|1961.7|1962|1961.7|1961.9|1961.6|16
1608225130000|2020-12-17 17:12:10|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962|1961.7|30
1608225140000|2020-12-17 17:12:20|1962.1|1961.8|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|39
1608225150000|2020-12-17 17:12:30|1962.3|1962|1962.7|1962.4|1962.8|1962.5|1962.3|1962|38
1608225160000|2020-12-17 17:12:40|1962.6|1962.3|1962.3|1962|1962.6|1962.3|1962.3|1962|23
1608225170000|2020-12-17 17:12:50|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|23
1608225180000|2020-12-17 17:13:00|1962.4|1962.1|1962.6|1962.3|1962.8|1962.5|1962.4|1962.1|30
1608225190000|2020-12-17 17:13:10|1962.7|1962.4|1962.4|1962.1|1962.9|1962.6|1962.4|1962.1|15
1608225200000|2020-12-17 17:13:20|1962.3|1962|1962.1|1961.8|1962.3|1962|1962.1|1961.8|26
1608225210000|2020-12-17 17:13:30|1962.2|1961.9|1962.2|1961.9|1962.3|1962|1962.2|1961.9|17
1608225220000|2020-12-17 17:13:40|1962.3|1962|1962.3|1962|1962.4|1962.1|1962.3|1962|8
1608225230000|2020-12-17 17:13:50|1962.2|1961.9|1962.1|1961.8|1962.2|1961.9|1962.1|1961.8|22
1608225240000|2020-12-17 17:14:00|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.2|1961.9|20
1608225250000|2020-12-17 17:14:10|1962.3|1962|1962.6|1962.3|1962.6|1962.3|1962.3|1962|15
1608225260000|2020-12-17 17:14:20|1962.7|1962.4|1962.5|1962.2|1962.7|1962.4|1962.5|1962.2|8
1608225270000|2020-12-17 17:14:30|1962.6|1962.3|1962.7|1962.4|1962.8|1962.5|1962.6|1962.3|12
1608225280000|2020-12-17 17:14:40|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.8|1962.5|15
1608225290000|2020-12-17 17:14:50|1963.2|1962.9|1962.8|1962.5|1963.2|1962.9|1962.8|1962.5|13
1608225300000|2020-12-17 17:15:00|1962.6|1962.3|1962.1|1961.8|1962.6|1962.3|1962.1|1961.8|23
1608225310000|2020-12-17 17:15:10|1962.2|1961.9|1962.3|1962|1962.4|1962.1|1962.1|1961.8|24
1608225320000|2020-12-17 17:15:20|1962.2|1961.9|1962.5|1962.2|1962.7|1962.4|1962.2|1961.9|63
1608225330000|2020-12-17 17:15:30|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.3|1962|191
1608225340000|2020-12-17 17:15:40|1962.3|1962|1962.2|1961.9|1962.4|1962.1|1962.2|1961.9|24
1608225350000|2020-12-17 17:15:50|1962.3|1962|1962.2|1961.9|1962.5|1962.2|1962.1|1961.8|49
1608225360000|2020-12-17 17:16:00|1962.3|1962|1962.1|1961.8|1962.3|1962|1962.1|1961.8|49
1608225370000|2020-12-17 17:16:10|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.9|1961.6|48
1608225380000|2020-12-17 17:16:20|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|18
1608225390000|2020-12-17 17:16:30|1962|1961.7|1962.1|1961.8|1962.3|1962|1962|1961.7|121
1608225400000|2020-12-17 17:16:40|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.8|1961.5|27
1608225410000|2020-12-17 17:16:50|1961.8|1961.5|1961.9|1961.6|1962|1961.7|1961.7|1961.4|107
1608225420000|2020-12-17 17:17:00|1961.8|1961.5|1962.4|1962.1|1962.5|1962.2|1961.8|1961.5|52
1608225430000|2020-12-17 17:17:10|1962.3|1962|1962.4|1962.1|1962.4|1962.1|1962.3|1962|11
1608225440000|2020-12-17 17:17:20|1962.5|1962.2|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|100
1608225450000|2020-12-17 17:17:30|1962.7|1962.4|1962.7|1962.4|1963|1962.7|1962.7|1962.4|44
1608225460000|2020-12-17 17:17:40|1962.8|1962.5|1962.8|1962.5|1962.9|1962.6|1962.7|1962.4|36
1608225470000|2020-12-17 17:17:50|1962.7|1962.4|1962.4|1962.1|1962.7|1962.4|1962.4|1962.1|56
1608225480000|2020-12-17 17:18:00|1962.5|1962.2|1963|1962.7|1963|1962.7|1962.2|1961.9|279
1608225490000|2020-12-17 17:18:10|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.8|1962.5|37
1608225500000|2020-12-17 17:18:20|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.8|1962.5|41
1608225510000|2020-12-17 17:18:30|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.5|1962.2|115
1608225520000|2020-12-17 17:18:40|1962.6|1962.3|1962.4|1962.1|1962.6|1962.3|1962.3|1962|80
1608225530000|2020-12-17 17:18:50|1962.3|1962|1962.6|1962.3|1962.6|1962.3|1962.1|1961.8|100
1608225540000|2020-12-17 17:19:00|1962.5|1962.2|1963.2|1962.9|1963.2|1962.9|1962.5|1962.2|134
1608225550000|2020-12-17 17:19:10|1963.1|1962.8|1963.3|1963|1963.5|1963.2|1963.1|1962.8|208
1608225560000|2020-12-17 17:19:20|1963.2|1962.9|1963.5|1963.2|1963.5|1963.2|1963.1|1962.8|73
1608225570000|2020-12-17 17:19:30|1963.4|1963.1|1963.2|1962.9|1963.4|1963.1|1963.2|1962.9|30
1608225580000|2020-12-17 17:19:40|1963.1|1962.8|1963.4|1963.1|1963.4|1963.1|1962.9|1962.6|38
1608225590000|2020-12-17 17:19:50|1963.5|1963.2|1963.3|1963|1963.5|1963.2|1963.3|1963|15
1608225600000|2020-12-17 17:20:00|1963.2|1962.9|1963.5|1963.2|1963.5|1963.2|1962.9|1962.6|27
1608225610000|2020-12-17 17:20:10|1963.6|1963.3|1963.9|1963.6|1963.9|1963.6|1963.6|1963.3|44
1608225620000|2020-12-17 17:20:20|1963.8|1963.5|1964.1|1963.8|1964.3|1964|1963.8|1963.5|56
1608225630000|2020-12-17 17:20:30|1964.2|1963.9|1964.5|1964.2|1964.5|1964.2|1964.1|1963.8|31
1608225640000|2020-12-17 17:20:40|1964.3|1964|1964.4|1964.1|1964.5|1964.2|1964.1|1963.8|23
1608225650000|2020-12-17 17:20:50|1964.5|1964.2|1964.9|1964.6|1964.9|1964.6|1964.5|1964.2|28
1608225660000|2020-12-17 17:21:00|1964.8|1964.5|1964.8|1964.5|1964.9|1964.6|1964.7|1964.4|13
1608225670000|2020-12-17 17:21:10|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.6|1964.3|20
1608225680000|2020-12-17 17:21:20|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|12
1608225690000|2020-12-17 17:21:30|1965|1964.7|1964.8|1964.5|1965|1964.7|1964.8|1964.5|8
1608225700000|2020-12-17 17:21:40|1964.7|1964.4|1964.8|1964.5|1965|1964.7|1964.6|1964.3|47
1608225710000|2020-12-17 17:21:50|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.8|1964.5|9
1608225720000|2020-12-17 17:22:00|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.4|1964.1|31
1608225730000|2020-12-17 17:22:10|1964.7|1964.4|1964.9|1964.6|1965|1964.7|1964.7|1964.4|44
1608225740000|2020-12-17 17:22:20|1964.8|1964.5|1964.6|1964.3|1964.8|1964.5|1964.6|1964.3|5
1608225750000|2020-12-17 17:22:30|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|7
1608225760000|2020-12-17 17:22:40|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|25
1608225770000|2020-12-17 17:22:50|1965.2|1964.9|1965.7|1965.4|1965.8|1965.5|1965.1|1964.8|75
1608225780000|2020-12-17 17:23:00|1965.6|1965.3|1966|1965.7|1966.1|1965.8|1965.6|1965.3|80
1608225790000|2020-12-17 17:23:10|1965.9|1965.6|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|41
1608225800000|2020-12-17 17:23:20|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.6|1965.3|32
1608225810000|2020-12-17 17:23:30|1965.8|1965.5|1966.1|1965.8|1966.2|1965.9|1965.8|1965.5|21
1608225820000|2020-12-17 17:23:40|1966.2|1965.9|1966|1965.7|1966.2|1965.9|1965.9|1965.6|11
1608225830000|2020-12-17 17:23:50|1965.9|1965.6|1966.2|1965.9|1966.2|1965.9|1965.9|1965.6|48
1608225840000|2020-12-17 17:24:00|1966.3|1966|1966.2|1965.9|1966.3|1966|1966|1965.7|157
1608225850000|2020-12-17 17:24:10|1966.3|1966|1966.4|1966.1|1966.4|1966.1|1966.2|1965.9|36
1608225860000|2020-12-17 17:24:20|1966.3|1966|1966.3|1966|1966.4|1966.1|1966.2|1965.9|37
1608225870000|2020-12-17 17:24:30|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|24
1608225880000|2020-12-17 17:24:40|1966.4|1966.1|1966.8|1966.5|1966.8|1966.5|1966.3|1966|50
1608225890000|2020-12-17 17:24:50|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.7|1966.4|152
1608225900000|2020-12-17 17:25:00|1967|1966.7|1966.4|1966.1|1967|1966.7|1966.1|1965.8|63
1608225910000|2020-12-17 17:25:10|1966.3|1966|1965.9|1965.6|1966.3|1966|1965.9|1965.6|49
1608225920000|2020-12-17 17:25:20|1965.8|1965.5|1966.4|1966.1|1966.4|1966.1|1965.7|1965.4|27
1608225930000|2020-12-17 17:25:30|1966.3|1966|1966.3|1966|1966.4|1966.1|1966.3|1966|10
1608225940000|2020-12-17 17:25:40|1966.4|1966.1|1966.5|1966.2|1966.6|1966.3|1966.4|1966.1|15
1608225950000|2020-12-17 17:25:50|1966.6|1966.3|1966.4|1966.1|1966.6|1966.3|1966.4|1966.1|12
1608225960000|2020-12-17 17:26:00|1966.5|1966.2|1966.3|1966|1966.6|1966.3|1966.3|1966|19
1608225970000|2020-12-17 17:26:10|1966.4|1966.1|1966.6|1966.3|1966.6|1966.3|1966.4|1966.1|12
1608225980000|2020-12-17 17:26:20|1966.5|1966.2|1966.9|1966.6|1966.9|1966.6|1966.5|1966.2|11
1608225990000|2020-12-17 17:26:30|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.7|1966.4|8
1608226000000|2020-12-17 17:26:40|1966.8|1966.5|1966.8|1966.5|1967.2|1966.9|1966.8|1966.5|35
1608226010000|2020-12-17 17:26:50|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.6|1966.3|53
1608226020000|2020-12-17 17:27:00|1966.7|1966.4|1966.9|1966.6|1967|1966.7|1966.6|1966.3|17
1608226030000|2020-12-17 17:27:10|1966.8|1966.5|1966.9|1966.6|1966.9|1966.6|1966.8|1966.5|11
1608226040000|2020-12-17 17:27:20|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.6|1966.3|261
1608226050000|2020-12-17 17:27:30|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.7|1966.4|10
1608226060000|2020-12-17 17:27:40|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|26
1608226070000|2020-12-17 17:27:50|1966.9|1966.6|1966.6|1966.3|1966.9|1966.6|1966.6|1966.3|20
1608226080000|2020-12-17 17:28:00|1966.7|1966.4|1966.9|1966.6|1966.9|1966.6|1966.7|1966.4|12
1608226090000|2020-12-17 17:28:10|1967|1966.7|1967.3|1967|1967.3|1967|1967|1966.7|35
1608226100000|2020-12-17 17:28:20|1967.2|1966.9|1967.4|1967.1|1967.5|1967.2|1967.2|1966.9|25
1608226110000|2020-12-17 17:28:30|1967.3|1967|1967.4|1967.1|1967.5|1967.2|1967.3|1967|9
1608226120000|2020-12-17 17:28:40|1967.3|1967|1967.5|1967.2|1967.6|1967.3|1967.3|1967|50
1608226130000|2020-12-17 17:28:50|1967.7|1967.4|1967.7|1967.4|1967.8|1967.5|1967.6|1967.3|50
1608226140000|2020-12-17 17:29:00|1967.6|1967.3|1967.8|1967.5|1967.8|1967.5|1967.5|1967.2|13
1608226150000|2020-12-17 17:29:10|1967.7|1967.4|1967.9|1967.6|1967.9|1967.6|1967.5|1967.2|41
1608226160000|2020-12-17 17:29:20|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|21
1608226170000|2020-12-17 17:29:30|1967.8|1967.5|1967.8|1967.5|1968|1967.7|1967.8|1967.5|72
1608226180000|2020-12-17 17:29:40|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|17
1608226190000|2020-12-17 17:29:50|1967.7|1967.4|1967.5|1967.2|1967.7|1967.4|1967.4|1967.1|30
1608226200000|2020-12-17 17:30:00|1967.4|1967.1|1967.4|1967.1|1967.6|1967.3|1967.3|1967|96
1608226210000|2020-12-17 17:30:10|1967.1|1966.8|1967.3|1967|1967.3|1967|1967|1966.7|43
1608226220000|2020-12-17 17:30:20|1967.4|1967.1|1967.3|1967|1967.6|1967.3|1967.3|1967|13
1608226230000|2020-12-17 17:30:30|1967.2|1966.9|1967.7|1967.4|1967.8|1967.5|1967.2|1966.9|55
1608226240000|2020-12-17 17:30:40|1967.6|1967.3|1967.8|1967.5|1968|1967.7|1967.6|1967.3|34
1608226250000|2020-12-17 17:30:50|||||||||29
1608226260000|2020-12-17 17:31:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|17
1608226270000|2020-12-17 17:31:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|9
1608226280000|2020-12-17 17:31:20|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|19
1608226290000|2020-12-17 17:31:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|34
1608226300000|2020-12-17 17:31:40|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.8|1967.5|34
1608226310000|2020-12-17 17:31:50|1967.9|1967.6|1967.7|1967.4|1967.9|1967.6|1967.7|1967.4|5
1608226320000|2020-12-17 17:32:00|1967.5|1967.2|1967.9|1967.6|1967.9|1967.6|1967.4|1967.1|47
1608226330000|2020-12-17 17:32:10|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.6|1967.3|6
1608226340000|2020-12-17 17:32:20|1967.6|1967.3|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|9
1608226350000|2020-12-17 17:32:30|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|6
1608226360000|2020-12-17 17:32:40|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|4
1608226370000|2020-12-17 17:32:50|1967.2|1966.9|1967.3|1967|1967.3|1967|1967.2|1966.9|26
1608226380000|2020-12-17 17:33:00|1967.2|1966.9|1967.6|1967.3|1967.6|1967.3|1967.1|1966.8|33
1608226390000|2020-12-17 17:33:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|7
1608226400000|2020-12-17 17:33:20|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|23
1608226410000|2020-12-17 17:33:30|||||||||4
1608226420000|2020-12-17 17:33:40|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|108
1608226430000|2020-12-17 17:33:50|1968.2|1967.9|1967.9|1967.6|1968.2|1967.9|1967.9|1967.6|42
1608226440000|2020-12-17 17:34:00|1968.1|1967.8|1968.6|1968.3|1968.6|1968.3|1968|1967.7|79
1608226450000|2020-12-17 17:34:10|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|20
1608226460000|2020-12-17 17:34:20|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|45
1608226470000|2020-12-17 17:34:30|1968.5|1968.2|1968.3|1968|1968.5|1968.2|1968.3|1968|25
1608226480000|2020-12-17 17:34:40|1968.2|1967.9|1967.8|1967.5|1968.2|1967.9|1967.8|1967.5|22
1608226490000|2020-12-17 17:34:50|1967.9|1967.6|1967.7|1967.4|1968|1967.7|1967.7|1967.4|26
1608226500000|2020-12-17 17:35:00|1967.5|1967.2|1967.5|1967.2|1967.6|1967.3|1967.4|1967.1|129
1608226510000|2020-12-17 17:35:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.2|1966.9|26
1608226520000|2020-12-17 17:35:20|1967.1|1966.8|1966.8|1966.5|1967.3|1967|1966.8|1966.5|35
1608226530000|2020-12-17 17:35:30|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.6|1966.3|75
1608226540000|2020-12-17 17:35:40|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.8|1966.5|13
1608226550000|2020-12-17 17:35:50|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|17
1608226560000|2020-12-17 17:36:00|1966.7|1966.4|1966.6|1966.3|1966.8|1966.5|1966.5|1966.2|49
1608226570000|2020-12-17 17:36:10|1966.4|1966.1|1966.5|1966.2|1966.5|1966.2|1966.3|1966|37
1608226580000|2020-12-17 17:36:20|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.5|1966.2|7
1608226590000|2020-12-17 17:36:30|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|4
1608226600000|2020-12-17 17:36:40|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|3
1608226610000|2020-12-17 17:36:50|1966.9|1966.6|1967.3|1967|1967.3|1967|1966.9|1966.6|8
1608226620000|2020-12-17 17:37:00|1967.1|1966.8|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|17
1608226630000|2020-12-17 17:37:10|1967.3|1967|1967.3|1967|1967.3|1967|1966.9|1966.6|30
1608226640000|2020-12-17 17:37:20|1967.4|1967.1|1967.2|1966.9|1967.4|1967.1|1967.1|1966.8|35
1608226650000|2020-12-17 17:37:30|1967.3|1967|1967.3|1967|1967.5|1967.2|1967.3|1967|14
1608226660000|2020-12-17 17:37:40|1967.4|1967.1|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|14
1608226670000|2020-12-17 17:37:50|||||||||4
1608226680000|2020-12-17 17:38:00|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|15
1608226690000|2020-12-17 17:38:10|1967.7|1967.4|1968|1967.7|1968.1|1967.8|1967.7|1967.4|50
1608226700000|2020-12-17 17:38:20|1967.9|1967.6|1968|1967.7|1968.1|1967.8|1967.8|1967.5|56
1608226710000|2020-12-17 17:38:30|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|14
1608226720000|2020-12-17 17:38:40|1968.3|1968|1968.3|1968|1968.5|1968.2|1968.2|1967.9|34
1608226730000|2020-12-17 17:38:50|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|20
1608226740000|2020-12-17 17:39:00|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.7|1967.4|56
1608226750000|2020-12-17 17:39:10|1967.6|1967.3|1967.5|1967.2|1967.7|1967.4|1967.4|1967.1|17
1608226760000|2020-12-17 17:39:20|1967.6|1967.3|1967.3|1967|1967.6|1967.3|1967.3|1967|19
1608226770000|2020-12-17 17:39:30|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|123
1608226780000|2020-12-17 17:39:40|1967|1966.7|1967.3|1967|1967.4|1967.1|1967|1966.7|21
1608226790000|2020-12-17 17:39:50|1967.4|1967.1|1967.2|1966.9|1967.4|1967.1|1967.2|1966.9|18
1608226800000|2020-12-17 17:40:00|1966.9|1966.6|1967.1|1966.8|1967.2|1966.9|1966.9|1966.6|19
1608226810000|2020-12-17 17:40:10|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1966.8|1966.5|18
1608226820000|2020-12-17 17:40:20|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|10
1608226830000|2020-12-17 17:40:30|1967.6|1967.3|1967.8|1967.5|1967.8|1967.5|1967.6|1967.3|105
1608226840000|2020-12-17 17:40:40|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|11
1608226850000|2020-12-17 17:40:50|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|21
1608226860000|2020-12-17 17:41:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|20
1608226870000|2020-12-17 17:41:10|1967.8|1967.5|1967.9|1967.6|1968|1967.7|1967.8|1967.5|36
1608226880000|2020-12-17 17:41:20|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.5|1967.2|55
1608226890000|2020-12-17 17:41:30|1967.9|1967.6|1967.9|1967.6|1968|1967.7|1967.8|1967.5|198
1608226900000|2020-12-17 17:41:40|1968.1|1967.8|1968|1967.7|1968.2|1967.9|1968|1967.7|37
1608226910000|2020-12-17 17:41:50|1968.2|1967.9|1968|1967.7|1968.3|1968|1968|1967.7|23
1608226920000|2020-12-17 17:42:00|1968.1|1967.8|1968.1|1967.8|1968.2|1967.9|1968|1967.7|50
1608226930000|2020-12-17 17:42:10|1968|1967.7|1968|1967.7|1968.1|1967.8|1967.9|1967.6|23
1608226940000|2020-12-17 17:42:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968|1967.7|57
1608226950000|2020-12-17 17:42:30|1968.3|1968|1968.3|1968|1968.4|1968.1|1968.3|1968|38
1608226960000|2020-12-17 17:42:40|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|11
1608226970000|2020-12-17 17:42:50|1968.5|1968.2|1968.5|1968.2|1968.7|1968.4|1968.4|1968.1|46
1608226980000|2020-12-17 17:43:00|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|31
1608226990000|2020-12-17 17:43:10|1968.1|1967.8|1967.9|1967.6|1968.1|1967.8|1967.9|1967.6|12
1608227000000|2020-12-17 17:43:20|1967.8|1967.5|1968|1967.7|1968|1967.7|1967.8|1967.5|26
1608227010000|2020-12-17 17:43:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.6|1967.3|31
1608227020000|2020-12-17 17:43:40|1967.6|1967.3|1967.8|1967.5|1967.8|1967.5|1967.6|1967.3|52
1608227030000|2020-12-17 17:43:50|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.7|1967.4|61
1608227040000|2020-12-17 17:44:00|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.5|1967.2|20
1608227050000|2020-12-17 17:44:10|1967.7|1967.4|1967.8|1967.5|1967.9|1967.6|1967.7|1967.4|21
1608227060000|2020-12-17 17:44:20|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|10
1608227070000|2020-12-17 17:44:30|1967.7|1967.4|1968|1967.7|1968|1967.7|1967.7|1967.4|17
1608227080000|2020-12-17 17:44:40|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|17
1608227090000|2020-12-17 17:44:50|1968.3|1968|1968.8|1968.5|1968.8|1968.5|1968.3|1968|63
1608227100000|2020-12-17 17:45:00|1968.9|1968.6|1968.7|1968.4|1969|1968.7|1968.7|1968.4|106
1608227110000|2020-12-17 17:45:10|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|35
1608227120000|2020-12-17 17:45:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|85
1608227130000|2020-12-17 17:45:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|52
1608227140000|2020-12-17 17:45:40|1968.4|1968.1|1968.8|1968.5|1968.9|1968.6|1968.4|1968.1|97
1608227150000|2020-12-17 17:45:50|1968.7|1968.4|1968.5|1968.2|1968.8|1968.5|1968.5|1968.2|17
1608227160000|2020-12-17 17:46:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|144
1608227170000|2020-12-17 17:46:10|1968.5|1968.2|1968.3|1968|1968.5|1968.2|1968.3|1968|4
1608227180000|2020-12-17 17:46:20|1968.4|1968.1|1968.8|1968.5|1968.8|1968.5|1968.4|1968.1|15
1608227190000|2020-12-17 17:46:30|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|21
1608227200000|2020-12-17 17:46:40|1968.9|1968.6|1969|1968.7|1969.1|1968.8|1968.9|1968.6|87
1608227210000|2020-12-17 17:46:50|1969.1|1968.8|1969.1|1968.8|1969.2|1968.9|1968.9|1968.6|27
1608227220000|2020-12-17 17:47:00|1969.2|1968.9|1969.4|1969.1|1969.5|1969.2|1969.2|1968.9|47
1608227230000|2020-12-17 17:47:10|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|22
1608227240000|2020-12-17 17:47:20|1969.5|1969.2|1970|1969.7|1970.1|1969.8|1969.4|1969.1|144
1608227250000|2020-12-17 17:47:30|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.7|1969.4|43
1608227260000|2020-12-17 17:47:40|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.9|1969.6|16
1608227270000|2020-12-17 17:47:50|1969.9|1969.6|1970.2|1969.9|1970.2|1969.9|1969.9|1969.6|110
1608227280000|2020-12-17 17:48:00|1970.1|1969.8|1970.1|1969.8|1970.2|1969.9|1970|1969.7|80
1608227290000|2020-12-17 17:48:10|1970.2|1969.9|1970.3|1970|1970.5|1970.2|1970.1|1969.8|69
1608227300000|2020-12-17 17:48:20|1970.2|1969.9|1970.3|1970|1970.4|1970.1|1970.2|1969.9|26
1608227310000|2020-12-17 17:48:30|1970.4|1970.1|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|52
1608227320000|2020-12-17 17:48:40|1970.6|1970.3|1970.9|1970.6|1971|1970.7|1970.6|1970.3|86
1608227330000|2020-12-17 17:48:50|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.8|1970.5|32
1608227340000|2020-12-17 17:49:00|1970.7|1970.4|1970.6|1970.3|1970.9|1970.6|1970.6|1970.3|140
1608227350000|2020-12-17 17:49:10|1970.5|1970.2|1970.9|1970.6|1970.9|1970.6|1970.5|1970.2|22
1608227360000|2020-12-17 17:49:20|1971|1970.7|1971|1970.7|1971|1970.7|1970.9|1970.6|26
1608227370000|2020-12-17 17:49:30|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|52
1608227380000|2020-12-17 17:49:40|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.2|1969.9|60
1608227390000|2020-12-17 17:49:50|1970.5|1970.2|1970.3|1970|1970.5|1970.2|1970.3|1970|39
1608227400000|2020-12-17 17:50:00|1970.2|1969.9|1970.3|1970|1970.4|1970.1|1970.2|1969.9|42
1608227410000|2020-12-17 17:50:10|1970.4|1970.1|1970.1|1969.8|1970.5|1970.2|1969.9|1969.6|61
1608227420000|2020-12-17 17:50:20|1970|1969.7|1970|1969.7|1970.2|1969.9|1969.8|1969.5|61
1608227430000|2020-12-17 17:50:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1969.8|1969.5|47
1608227440000|2020-12-17 17:50:40|1970|1969.7|1970|1969.7|1970.2|1969.9|1969.9|1969.6|46
1608227450000|2020-12-17 17:50:50|1969.9|1969.6|1969.9|1969.6|1970|1969.7|1969.6|1969.3|69
1608227460000|2020-12-17 17:51:00|1970|1969.7|1969.8|1969.5|1970|1969.7|1969.6|1969.3|27
1608227470000|2020-12-17 17:51:10|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|12
1608227480000|2020-12-17 17:51:20|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.5|1969.2|31
1608227490000|2020-12-17 17:51:30|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|21
1608227500000|2020-12-17 17:51:40|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|8
1608227510000|2020-12-17 17:51:50|1969.5|1969.2|1969.2|1968.9|1969.5|1969.2|1969.2|1968.9|29
1608227520000|2020-12-17 17:52:00|1969.4|1969.1|1969.6|1969.3|1969.7|1969.4|1969.2|1968.9|50
1608227530000|2020-12-17 17:52:10|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|24
1608227540000|2020-12-17 17:52:20|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.7|1969.4|29
1608227550000|2020-12-17 17:52:30|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.8|1969.5|29
1608227560000|2020-12-17 17:52:40|1969.8|1969.5|1969.6|1969.3|1969.9|1969.6|1969.6|1969.3|33
1608227570000|2020-12-17 17:52:50|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|11
1608227580000|2020-12-17 17:53:00|1969.7|1969.4|1970.1|1969.8|1970.1|1969.8|1969.7|1969.4|16
1608227590000|2020-12-17 17:53:10|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.3|1970|43
1608227600000|2020-12-17 17:53:20|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|104
1608227610000|2020-12-17 17:53:30|1970.8|1970.5|1971.2|1970.9|1971.2|1970.9|1970.8|1970.5|35
1608227620000|2020-12-17 17:53:40|1971.1|1970.8|1970.8|1970.5|1971.2|1970.9|1970.8|1970.5|45
1608227630000|2020-12-17 17:53:50|1970.9|1970.6|1970.7|1970.4|1971|1970.7|1970.7|1970.4|17
1608227640000|2020-12-17 17:54:00|1970.5|1970.2|1970.7|1970.4|1970.8|1970.5|1970.5|1970.2|45
1608227650000|2020-12-17 17:54:10|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.7|1970.4|68
1608227660000|2020-12-17 17:54:20|1971.1|1970.8|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|39
1608227670000|2020-12-17 17:54:30|||||||||3
1608227680000|2020-12-17 17:54:40|1971.2|1970.9|1970.8|1970.5|1971.2|1970.9|1970.8|1970.5|110
1608227690000|2020-12-17 17:54:50|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|25
1608227700000|2020-12-17 17:55:00|1971|1970.7|1971|1970.7|1971.1|1970.8|1970.9|1970.6|54
1608227710000|2020-12-17 17:55:10|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|11
1608227720000|2020-12-17 17:55:20|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|25
1608227730000|2020-12-17 17:55:30|1971.6|1971.3|1971.3|1971|1971.6|1971.3|1971.2|1970.9|142
1608227740000|2020-12-17 17:55:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|122
1608227750000|2020-12-17 17:55:50|1971.5|1971.2|1971.5|1971.2|1971.6|1971.3|1971.4|1971.1|53
1608227760000|2020-12-17 17:56:00|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|57
1608227770000|2020-12-17 17:56:10|1971.7|1971.4|1971.8|1971.5|1972|1971.7|1971.7|1971.4|111
1608227780000|2020-12-17 17:56:20|1971.7|1971.4|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|42
1608227790000|2020-12-17 17:56:30|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|37
1608227800000|2020-12-17 17:56:40|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.5|1971.2|23
1608227810000|2020-12-17 17:56:50|1971.6|1971.3|1971.8|1971.5|1971.9|1971.6|1971.6|1971.3|42
1608227820000|2020-12-17 17:57:00|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.2|1970.9|26
1608227830000|2020-12-17 17:57:10|1971.3|1971|1971.6|1971.3|1971.7|1971.4|1971.2|1970.9|22
1608227840000|2020-12-17 17:57:20|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|16
1608227850000|2020-12-17 17:57:30|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|8
1608227860000|2020-12-17 17:57:40|1972|1971.7|1972|1971.7|1972.1|1971.8|1972|1971.7|26
1608227870000|2020-12-17 17:57:50|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972|1971.7|23
1608227880000|2020-12-17 17:58:00|1972.3|1972|1972.6|1972.3|1972.6|1972.3|1972.2|1971.9|86
1608227890000|2020-12-17 17:58:10|1972.5|1972.2|1972.3|1972|1972.5|1972.2|1972.1|1971.8|36
1608227900000|2020-12-17 17:58:20|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.1|1971.8|36
1608227910000|2020-12-17 17:58:30|1972.4|1972.1|1972.2|1971.9|1972.4|1972.1|1972.1|1971.8|25
1608227920000|2020-12-17 17:58:40|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|10
1608227930000|2020-12-17 17:58:50|1972|1971.7|1972.3|1972|1972.3|1972|1972|1971.7|11
1608227940000|2020-12-17 17:59:00|1972.4|1972.1|1972.2|1971.9|1972.5|1972.2|1972.2|1971.9|39
1608227950000|2020-12-17 17:59:10|1972.3|1972|1972.5|1972.2|1972.6|1972.3|1972.3|1972|25
1608227960000|2020-12-17 17:59:20|1972.4|1972.1|1972.3|1972|1972.4|1972.1|1972.3|1972|23
1608227970000|2020-12-17 17:59:30|1972.4|1972.1|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|14
1608227980000|2020-12-17 17:59:40|1972.3|1972|1972.5|1972.2|1972.5|1972.2|1972.3|1972|19
1608227990000|2020-12-17 17:59:50|1972.4|1972.1|1972.1|1971.8|1972.4|1972.1|1972.1|1971.8|44
1608228000000|2020-12-17 18:00:00|1972|1971.7|1972.4|1972.1|1972.5|1972.2|1972|1971.7|32
1608228010000|2020-12-17 18:00:10|1972.3|1972|1972.3|1972|1972.4|1972.1|1972.3|1972|24
1608228020000|2020-12-17 18:00:20|1972.4|1972.1|1971.9|1971.6|1972.4|1972.1|1971.9|1971.6|31
1608228030000|2020-12-17 18:00:30|1972|1971.7|1972|1971.7|1972.2|1971.9|1972|1971.7|10
1608228040000|2020-12-17 18:00:40|1971.9|1971.6|1971.8|1971.5|1972|1971.7|1971.8|1971.5|20
1608228050000|2020-12-17 18:00:50|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|37
1608228060000|2020-12-17 18:01:00|1971.8|1971.5|1971.4|1971.1|1971.9|1971.6|1971.3|1971|55
1608228070000|2020-12-17 18:01:10|1971.5|1971.2|1971.4|1971.1|1971.6|1971.3|1971.4|1971.1|21
1608228080000|2020-12-17 18:01:20|1971.7|1971.4|1971.9|1971.6|1972|1971.7|1971.7|1971.4|19
1608228090000|2020-12-17 18:01:30|1971.8|1971.5|1971.9|1971.6|1972|1971.7|1971.7|1971.4|43
1608228100000|2020-12-17 18:01:40|1972|1971.7|1971.8|1971.5|1972.1|1971.8|1971.7|1971.4|26
1608228110000|2020-12-17 18:01:50|1971.7|1971.4|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|26
1608228120000|2020-12-17 18:02:00|1971.7|1971.4|1971.7|1971.4|1971.9|1971.6|1971.6|1971.3|23
1608228130000|2020-12-17 18:02:10|1971.8|1971.5|1971.9|1971.6|1972|1971.7|1971.8|1971.5|33
1608228140000|2020-12-17 18:02:20|1971.8|1971.5|1972|1971.7|1972|1971.7|1971.8|1971.5|246
1608228150000|2020-12-17 18:02:30|1971.9|1971.6|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|64
1608228160000|2020-12-17 18:02:40|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|7
1608228170000|2020-12-17 18:02:50|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|13
1608228180000|2020-12-17 18:03:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.3|1971|29
1608228190000|2020-12-17 18:03:10|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|43
1608228200000|2020-12-17 18:03:20|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|190
1608228210000|2020-12-17 18:03:30|1971.7|1971.4|1971.5|1971.2|1971.8|1971.5|1971.5|1971.2|20
1608228220000|2020-12-17 18:03:40|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.5|1971.2|15
1608228230000|2020-12-17 18:03:50|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|6
1608228240000|2020-12-17 18:04:00|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|40
1608228250000|2020-12-17 18:04:10|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|20
1608228260000|2020-12-17 18:04:20|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|7
1608228270000|2020-12-17 18:04:30|1971.8|1971.5|1972|1971.7|1972|1971.7|1971.8|1971.5|21
1608228280000|2020-12-17 18:04:40|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|16
1608228290000|2020-12-17 18:04:50|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.7|1971.4|16
1608228300000|2020-12-17 18:05:00|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|23
1608228310000|2020-12-17 18:05:10|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.6|1971.3|18
1608228320000|2020-12-17 18:05:20|1971.8|1971.5|1971.7|1971.4|1971.8|1971.5|1971.7|1971.4|16
1608228330000|2020-12-17 18:05:30|1971.6|1971.3|1971.6|1971.3|1971.7|1971.4|1971.4|1971.1|34
1608228340000|2020-12-17 18:05:40|||||||||9
1608228350000|2020-12-17 18:05:50|1971.5|1971.2|1971.2|1970.9|1971.5|1971.2|1971.2|1970.9|15
1608228360000|2020-12-17 18:06:00|1971.1|1970.8|1971|1970.7|1971.2|1970.9|1971|1970.7|17
1608228370000|2020-12-17 18:06:10|1971.1|1970.8|1971|1970.7|1971.2|1970.9|1971|1970.7|22
1608228380000|2020-12-17 18:06:20|1971.2|1970.9|1971.1|1970.8|1971.3|1971|1971.1|1970.8|14
1608228390000|2020-12-17 18:06:30|1971|1970.7|1970.7|1970.4|1971|1970.7|1970.7|1970.4|24
1608228400000|2020-12-17 18:06:40|1970.8|1970.5|1970.5|1970.2|1970.8|1970.5|1970.5|1970.2|28
1608228410000|2020-12-17 18:06:50|1970.6|1970.3|1970.9|1970.6|1970.9|1970.6|1970.6|1970.3|41
1608228420000|2020-12-17 18:07:00|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.7|1970.4|29
1608228430000|2020-12-17 18:07:10|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|15
1608228440000|2020-12-17 18:07:20|1971.1|1970.8|1970.8|1970.5|1971.1|1970.8|1970.8|1970.5|15
1608228450000|2020-12-17 18:07:30|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.8|1970.5|34
1608228460000|2020-12-17 18:07:40|1970.9|1970.6|1970.9|1970.6|1971|1970.7|1970.9|1970.6|13
1608228470000|2020-12-17 18:07:50|1970.8|1970.5|1970.4|1970.1|1970.8|1970.5|1970.3|1970|277
1608228480000|2020-12-17 18:08:00|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|79
1608228490000|2020-12-17 18:08:10|1970.1|1969.8|1969.9|1969.6|1970.1|1969.8|1969.9|1969.6|42
1608228500000|2020-12-17 18:08:20|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.8|1969.5|37
1608228510000|2020-12-17 18:08:30|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|29
1608228520000|2020-12-17 18:08:40|1969.8|1969.5|1970|1969.7|1970.1|1969.8|1969.8|1969.5|253
1608228530000|2020-12-17 18:08:50|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|24
1608228540000|2020-12-17 18:09:00|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.2|1969.9|108
1608228550000|2020-12-17 18:09:10|1970.3|1970|1970.3|1970|1970.5|1970.2|1970.3|1970|14
1608228560000|2020-12-17 18:09:20|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|7
1608228570000|2020-12-17 18:09:30|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.3|1970|12
1608228580000|2020-12-17 18:09:40|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|16
1608228590000|2020-12-17 18:09:50|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|25
1608228600000|2020-12-17 18:10:00|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.3|1970|12
1608228610000|2020-12-17 18:10:10|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|25
1608228620000|2020-12-17 18:10:20|1970.6|1970.3|1971|1970.7|1971|1970.7|1970.6|1970.3|70
1608228630000|2020-12-17 18:10:30|1970.9|1970.6|1970.9|1970.6|1971|1970.7|1970.9|1970.6|9
1608228640000|2020-12-17 18:10:40|1970.8|1970.5|1971.1|1970.8|1971.2|1970.9|1970.8|1970.5|29
1608228650000|2020-12-17 18:10:50|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971|1970.7|62
1608228660000|2020-12-17 18:11:00|1971|1970.7|1971.4|1971.1|1971.4|1971.1|1971|1970.7|49
1608228670000|2020-12-17 18:11:10|1971.5|1971.2|1971.5|1971.2|1971.6|1971.3|1971.4|1971.1|43
1608228680000|2020-12-17 18:11:20|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.3|1971|58
1608228690000|2020-12-17 18:11:30|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|7
1608228700000|2020-12-17 18:11:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|9
1608228710000|2020-12-17 18:11:50|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|13
1608228720000|2020-12-17 18:12:00|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|10
1608228730000|2020-12-17 18:12:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|9
1608228740000|2020-12-17 18:12:20|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|35
1608228750000|2020-12-17 18:12:30|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.1|1970.8|24
1608228760000|2020-12-17 18:12:40|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|13
1608228770000|2020-12-17 18:12:50|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.7|1970.4|32
1608228780000|2020-12-17 18:13:00|1970.6|1970.3|1970.6|1970.3|1970.7|1970.4|1970.4|1970.1|21
1608228790000|2020-12-17 18:13:10|1970.7|1970.4|1970.4|1970.1|1970.8|1970.5|1970.3|1970|40
1608228800000|2020-12-17 18:13:20|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|3
1608228810000|2020-12-17 18:13:30|1970.1|1969.8|1970.2|1969.9|1970.3|1970|1970.1|1969.8|52
1608228820000|2020-12-17 18:13:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1608228830000|2020-12-17 18:13:50|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1970|1969.7|13
1608228840000|2020-12-17 18:14:00|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970|1969.7|74
1608228850000|2020-12-17 18:14:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|7
1608228860000|2020-12-17 18:14:20|1970.2|1969.9|1970.3|1970|1970.4|1970.1|1970.2|1969.9|67
1608228870000|2020-12-17 18:14:30|1970.5|1970.2|1970.8|1970.5|1971|1970.7|1970.5|1970.2|53
1608228880000|2020-12-17 18:14:40|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|106
1608228890000|2020-12-17 18:14:50|1970.5|1970.2|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|102
1608228900000|2020-12-17 18:15:00|1970.4|1970.1|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|14
1608228910000|2020-12-17 18:15:10|1970.5|1970.2|1970.1|1969.8|1970.5|1970.2|1970.1|1969.8|13
1608228920000|2020-12-17 18:15:20|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|4
1608228930000|2020-12-17 18:15:30|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|12
1608228940000|2020-12-17 18:15:40|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|14
1608228950000|2020-12-17 18:15:50|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|8
1608228960000|2020-12-17 18:16:00|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|16
1608228970000|2020-12-17 18:16:10|1970.6|1970.3|1970.3|1970|1970.6|1970.3|1970.3|1970|18
1608228980000|2020-12-17 18:16:20|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|15
1608228990000|2020-12-17 18:16:30|1970|1969.7|1970|1969.7|1970.1|1969.8|1970|1969.7|17
1608229000000|2020-12-17 18:16:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|15
1608229010000|2020-12-17 18:16:50|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|22
1608229020000|2020-12-17 18:17:00|1969.7|1969.4|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|28
1608229030000|2020-12-17 18:17:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|32
1608229040000|2020-12-17 18:17:20|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|11
1608229050000|2020-12-17 18:17:30|1969.5|1969.2|1969.6|1969.3|1969.7|1969.4|1969.5|1969.2|20
1608229060000|2020-12-17 18:17:40|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|7
1608229070000|2020-12-17 18:17:50|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|7
1608229080000|2020-12-17 18:18:00|1969.4|1969.1|1969.4|1969.1|1969.5|1969.2|1969.3|1969|12
1608229090000|2020-12-17 18:18:10|||||||||6
1608229100000|2020-12-17 18:18:20|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|21
1608229110000|2020-12-17 18:18:30|1969.8|1969.5|1970.4|1970.1|1970.4|1970.1|1969.8|1969.5|51
1608229120000|2020-12-17 18:18:40|||||||||18
1608229130000|2020-12-17 18:18:50|1970.3|1970|1970|1969.7|1970.3|1970|1970|1969.7|20
1608229140000|2020-12-17 18:19:00|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|12
1608229150000|2020-12-17 18:19:10|1970.1|1969.8|1970.4|1970.1|1970.5|1970.2|1970.1|1969.8|17
1608229160000|2020-12-17 18:19:20|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|26
1608229170000|2020-12-17 18:19:30|1970.5|1970.2|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|17
1608229180000|2020-12-17 18:19:40|1970.4|1970.1|1970.6|1970.3|1970.7|1970.4|1970.3|1970|32
1608229190000|2020-12-17 18:19:50|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|17
1608229200000|2020-12-17 18:20:00|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|9
1608229210000|2020-12-17 18:20:10|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|6
1608229220000|2020-12-17 18:20:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|7
1608229230000|2020-12-17 18:20:30|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|18
1608229240000|2020-12-17 18:20:40|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|9
1608229250000|2020-12-17 18:20:50|1970.6|1970.3|1970.9|1970.6|1970.9|1970.6|1970.6|1970.3|23
1608229260000|2020-12-17 18:21:00|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1970.9|1970.6|36
1608229270000|2020-12-17 18:21:10|1971.3|1971|1971.2|1970.9|1971.4|1971.1|1971.2|1970.9|24
1608229280000|2020-12-17 18:21:20|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|19
1608229290000|2020-12-17 18:21:30|1971.4|1971.1|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|13
1608229300000|2020-12-17 18:21:40|1971.5|1971.2|1971.3|1971|1971.6|1971.3|1971.3|1971|179
1608229310000|2020-12-17 18:21:50|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.2|1970.9|13
1608229320000|2020-12-17 18:22:00|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.7|1970.4|26
1608229330000|2020-12-17 18:22:10|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|89
1608229340000|2020-12-17 18:22:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|21
1608229350000|2020-12-17 18:22:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|37
1608229360000|2020-12-17 18:22:40|1970.8|1970.5|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|18
1608229370000|2020-12-17 18:22:50|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.5|1970.2|15
1608229380000|2020-12-17 18:23:00|1971.1|1970.8|1971.3|1971|1971.4|1971.1|1971.1|1970.8|24
1608229390000|2020-12-17 18:23:10|||||||||2
1608229400000|2020-12-17 18:23:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|8
1608229410000|2020-12-17 18:23:30|1971.5|1971.2|1971.2|1970.9|1971.5|1971.2|1971.1|1970.8|35
1608229420000|2020-12-17 18:23:40|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|6
1608229430000|2020-12-17 18:23:50|1971.3|1971|1971.3|1971|1971.3|1971|1971.2|1970.9|27
1608229440000|2020-12-17 18:24:00|1971.4|1971.1|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|11
1608229450000|2020-12-17 18:24:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.2|1970.9|8
1608229460000|2020-12-17 18:24:20|1971.2|1970.9|1971|1970.7|1971.2|1970.9|1971|1970.7|6
1608229470000|2020-12-17 18:24:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971|1970.7|8
1608229480000|2020-12-17 18:24:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|14
1608229490000|2020-12-17 18:24:50|1971.2|1970.9|1970.8|1970.5|1971.2|1970.9|1970.8|1970.5|6
1608229500000|2020-12-17 18:25:00|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.8|1970.5|17
1608229510000|2020-12-17 18:25:10|1970.7|1970.4|1971.1|1970.8|1971.1|1970.8|1970.7|1970.4|36
1608229520000|2020-12-17 18:25:20|1971.2|1970.9|1971|1970.7|1971.3|1971|1971|1970.7|13
1608229530000|2020-12-17 18:25:30|1971.1|1970.8|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|8
1608229540000|2020-12-17 18:25:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|244
1608229550000|2020-12-17 18:25:50|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|11
1608229560000|2020-12-17 18:26:00|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|16
1608229570000|2020-12-17 18:26:10|1971|1970.7|1971|1970.7|1971|1970.7|1970.9|1970.6|8
1608229580000|2020-12-17 18:26:20|1970.8|1970.5|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|14
1608229590000|2020-12-17 18:26:30|1970.7|1970.4|1970.8|1970.5|1970.9|1970.6|1970.7|1970.4|19
1608229600000|2020-12-17 18:26:40|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|4
1608229610000|2020-12-17 18:26:50|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|3
1608229620000|2020-12-17 18:27:00|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|12
1608229630000|2020-12-17 18:27:10|1971.1|1970.8|1971.3|1971|1971.3|1971|1971.1|1970.8|23
1608229640000|2020-12-17 18:27:20|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|24
1608229650000|2020-12-17 18:27:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|6
1608229660000|2020-12-17 18:27:40|1971.7|1971.4|1971.3|1971|1971.7|1971.4|1971.3|1971|13
1608229670000|2020-12-17 18:27:50|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|8
1608229680000|2020-12-17 18:28:00|1971.3|1971|1971.2|1970.9|1971.3|1971|1971|1970.7|9
1608229690000|2020-12-17 18:28:10|1971.3|1971|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|18
1608229700000|2020-12-17 18:28:20|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|6
1608229710000|2020-12-17 18:28:30|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|7
1608229720000|2020-12-17 18:28:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|13
1608229730000|2020-12-17 18:28:50|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|26
1608229740000|2020-12-17 18:29:00|1971.3|1971|1971.3|1971|1971.5|1971.2|1971.3|1971|9
1608229750000|2020-12-17 18:29:10|||||||||103
1608229760000|2020-12-17 18:29:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|25
1608229770000|2020-12-17 18:29:30|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|9
1608229780000|2020-12-17 18:29:40|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|5
1608229790000|2020-12-17 18:29:50|1971.2|1970.9|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|6
1608229800000|2020-12-17 18:30:00|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|21
1608229810000|2020-12-17 18:30:10|1971.2|1970.9|1971.2|1970.9|1971.3|1971|1971.1|1970.8|34
1608229820000|2020-12-17 18:30:20|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|12
1608229830000|2020-12-17 18:30:30|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.8|1970.5|19
1608229840000|2020-12-17 18:30:40|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|7
1608229850000|2020-12-17 18:30:50|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|22
1608229860000|2020-12-17 18:31:00|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.5|1970.2|15
1608229870000|2020-12-17 18:31:10|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|13
1608229880000|2020-12-17 18:31:20|1970.9|1970.6|1971|1970.7|1971.2|1970.9|1970.9|1970.6|10
1608229890000|2020-12-17 18:31:30|1971.1|1970.8|1971|1970.7|1971.3|1971|1971|1970.7|115
1608229900000|2020-12-17 18:31:40|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.8|1970.5|17
1608229910000|2020-12-17 18:31:50|1971|1970.7|1971|1970.7|1971|1970.7|1970.9|1970.6|10
1608229920000|2020-12-17 18:32:00|1970.9|1970.6|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|28
1608229930000|2020-12-17 18:32:10|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|35
1608229940000|2020-12-17 18:32:20|1970.7|1970.4|1970.9|1970.6|1970.9|1970.6|1970.7|1970.4|12
1608229950000|2020-12-17 18:32:30|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|14
1608229960000|2020-12-17 18:32:40|1970.9|1970.6|1970.9|1970.6|1971|1970.7|1970.9|1970.6|7
1608229970000|2020-12-17 18:32:50|1970.8|1970.5|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|4
1608229980000|2020-12-17 18:33:00|1970.5|1970.2|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|38
1608229990000|2020-12-17 18:33:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.3|1970|17
1608230000000|2020-12-17 18:33:20|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|15
1608230010000|2020-12-17 18:33:30|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|18
1608230020000|2020-12-17 18:33:40|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.3|1970|24
1608230030000|2020-12-17 18:33:50|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|8
1608230040000|2020-12-17 18:34:00|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.3|1970|26
1608230050000|2020-12-17 18:34:10|1970.3|1970|1970.3|1970|1970.4|1970.1|1970.3|1970|11
1608230060000|2020-12-17 18:34:20|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|32
1608230070000|2020-12-17 18:34:30|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|12
1608230080000|2020-12-17 18:34:40|1970.4|1970.1|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|10
1608230090000|2020-12-17 18:34:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|143
1608230100000|2020-12-17 18:35:00|1970.5|1970.2|1971|1970.7|1971|1970.7|1970.5|1970.2|254
1608230110000|2020-12-17 18:35:10|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1970.9|1970.6|45
1608230120000|2020-12-17 18:35:20|1970.9|1970.6|1970.7|1970.4|1971|1970.7|1970.7|1970.4|61
1608230130000|2020-12-17 18:35:30|||||||||2
1608230140000|2020-12-17 18:35:40|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|7
1608230150000|2020-12-17 18:35:50|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|6
1608230160000|2020-12-17 18:36:00|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|7
1608230170000|2020-12-17 18:36:10|1970.9|1970.6|1971|1970.7|1971.1|1970.8|1970.9|1970.6|8
1608230180000|2020-12-17 18:36:20|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|57
1608230190000|2020-12-17 18:36:30|1970.8|1970.5|1970.8|1970.5|1971|1970.7|1970.8|1970.5|120
1608230200000|2020-12-17 18:36:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|67
1608230210000|2020-12-17 18:36:50|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|3
1608230220000|2020-12-17 18:37:00|1970.6|1970.3|1970.3|1970|1970.6|1970.3|1970.3|1970|118
1608230230000|2020-12-17 18:37:10|1970.2|1969.9|1970.5|1970.2|1970.5|1970.2|1970.2|1969.9|21
1608230240000|2020-12-17 18:37:20|1970.6|1970.3|1971.1|1970.8|1971.1|1970.8|1970.5|1970.2|21
1608230250000|2020-12-17 18:37:30|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|14
1608230260000|2020-12-17 18:37:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|22
1608230270000|2020-12-17 18:37:50|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|67
1608230280000|2020-12-17 18:38:00|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|38
1608230290000|2020-12-17 18:38:10|1971.2|1970.9|1971.1|1970.8|1971.3|1971|1971.1|1970.8|107
1608230300000|2020-12-17 18:38:20|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|4
1608230310000|2020-12-17 18:38:30|1971.3|1971|1971.3|1971|1971.3|1971|1970.9|1970.6|18
1608230320000|2020-12-17 18:38:40|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|17
1608230330000|2020-12-17 18:38:50|1971.4|1971.1|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|5
1608230340000|2020-12-17 18:39:00|1971.5|1971.2|1971.6|1971.3|1971.7|1971.4|1971.5|1971.2|12
1608230350000|2020-12-17 18:39:10|1971.7|1971.4|1972.3|1972|1972.4|1972.1|1971.7|1971.4|199
1608230360000|2020-12-17 18:39:20|1972.4|1972.1|1972.2|1971.9|1972.4|1972.1|1972.2|1971.9|31
1608230370000|2020-12-17 18:39:30|1972.3|1972|1972.6|1972.3|1972.6|1972.3|1972.3|1972|18
1608230380000|2020-12-17 18:39:40|1972.4|1972.1|1972.3|1972|1972.4|1972.1|1972.3|1972|12
1608230390000|2020-12-17 18:39:50|1972.4|1972.1|1972|1971.7|1972.4|1972.1|1972|1971.7|32
1608230400000|2020-12-17 18:40:00|1971.8|1971.5|1971.8|1971.5|1971.9|1971.6|1971.7|1971.4|33
1608230410000|2020-12-17 18:40:10|1971.9|1971.6|1972|1971.7|1972.1|1971.8|1971.9|1971.6|31
1608230420000|2020-12-17 18:40:20|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|9
1608230430000|2020-12-17 18:40:30|1971.8|1971.5|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|20
1608230440000|2020-12-17 18:40:40|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|10
1608230450000|2020-12-17 18:40:50|1972|1971.7|1972.1|1971.8|1972.1|1971.8|1972|1971.7|33
1608230460000|2020-12-17 18:41:00|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1972.1|1971.8|56
1608230470000|2020-12-17 18:41:10|||||||||22
1608230480000|2020-12-17 18:41:20|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1972|1971.7|13
1608230490000|2020-12-17 18:41:30|1972|1971.7|1971.9|1971.6|1972|1971.7|1971.8|1971.5|10
1608230500000|2020-12-17 18:41:40|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.5|1971.2|172
1608230510000|2020-12-17 18:41:50|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|134
1608230520000|2020-12-17 18:42:00|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.6|1971.3|6
1608230530000|2020-12-17 18:42:10|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|10
1608230540000|2020-12-17 18:42:20|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|11
1608230550000|2020-12-17 18:42:30|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.6|1971.3|53
1608230560000|2020-12-17 18:42:40|1971.6|1971.3|1971.6|1971.3|1971.7|1971.4|1971.4|1971.1|12
1608230570000|2020-12-17 18:42:50|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|3
1608230580000|2020-12-17 18:43:00|1971.5|1971.2|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|12
1608230590000|2020-12-17 18:43:10|1971.4|1971.1|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|9
1608230600000|2020-12-17 18:43:20|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|10
1608230610000|2020-12-17 18:43:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|8
1608230620000|2020-12-17 18:43:40|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|5
1608230630000|2020-12-17 18:43:50|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|20
1608230640000|2020-12-17 18:44:00|1971.6|1971.3|1971.4|1971.1|1971.7|1971.4|1971.4|1971.1|17
1608230650000|2020-12-17 18:44:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|12
1608230660000|2020-12-17 18:44:20|1971.4|1971.1|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|17
1608230670000|2020-12-17 18:44:30|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|7
1608230680000|2020-12-17 18:44:40|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.4|1971.1|9
1608230690000|2020-12-17 18:44:50|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|15
1608230700000|2020-12-17 18:45:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|18
1608230710000|2020-12-17 18:45:10|1971.6|1971.3|1971.4|1971.1|1971.6|1971.3|1971.4|1971.1|8
1608230720000|2020-12-17 18:45:20|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|6
1608230730000|2020-12-17 18:45:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|4
1608230740000|2020-12-17 18:45:40|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.4|1971.1|9
1608230750000|2020-12-17 18:45:50|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|5
1608230760000|2020-12-17 18:46:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|7
1608230770000|2020-12-17 18:46:10|1971.5|1971.2|1971.4|1971.1|1971.7|1971.4|1971.4|1971.1|8
1608230780000|2020-12-17 18:46:20|1971.5|1971.2|1971.7|1971.4|1971.7|1971.4|1971.5|1971.2|12
1608230790000|2020-12-17 18:46:30|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|2
1608230800000|2020-12-17 18:46:40|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|7
1608230810000|2020-12-17 18:46:50|1971.9|1971.6|1972|1971.7|1972|1971.7|1971.9|1971.6|26
1608230820000|2020-12-17 18:47:00|1971.9|1971.6|1971.6|1971.3|1972|1971.7|1971.6|1971.3|15
1608230830000|2020-12-17 18:47:10|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.7|1971.4|30
1608230840000|2020-12-17 18:47:20|1971.6|1971.3|1971.4|1971.1|1971.6|1971.3|1971.3|1971|36
1608230850000|2020-12-17 18:47:30|1971.3|1971|1971.3|1971|1971.3|1971|1971.1|1970.8|6
1608230860000|2020-12-17 18:47:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.3|1971|12
1608230870000|2020-12-17 18:47:50|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.1|1970.8|79
1608230880000|2020-12-17 18:48:00|1971.4|1971.1|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|49
1608230890000|2020-12-17 18:48:10|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|55
1608230900000|2020-12-17 18:48:20|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.1|1970.8|23
1608230910000|2020-12-17 18:48:30|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|9
1608230920000|2020-12-17 18:48:40|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|9
1608230930000|2020-12-17 18:48:50|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|18
1608230940000|2020-12-17 18:49:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.6|1971.3|27
1608230950000|2020-12-17 18:49:10|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|11
1608230960000|2020-12-17 18:49:20|1971.9|1971.6|1972.2|1971.9|1972.2|1971.9|1971.9|1971.6|115
1608230970000|2020-12-17 18:49:30|1972.3|1972|1972.3|1972|1972.4|1972.1|1972.2|1971.9|154
1608230980000|2020-12-17 18:49:40|1972.2|1971.9|1972.1|1971.8|1972.4|1972.1|1972.1|1971.8|72
1608230990000|2020-12-17 18:49:50|1972|1971.7|1972.2|1971.9|1972.3|1972|1972|1971.7|19
1608231000000|2020-12-17 18:50:00|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|19
1608231010000|2020-12-17 18:50:10|1971.8|1971.5|1971.2|1970.9|1971.8|1971.5|1971.2|1970.9|37
1608231020000|2020-12-17 18:50:20|1971.1|1970.8|1971.2|1970.9|1971.3|1971|1971.1|1970.8|13
1608231030000|2020-12-17 18:50:30|1971.1|1970.8|1971.4|1971.1|1971.5|1971.2|1971.1|1970.8|22
1608231040000|2020-12-17 18:50:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|12
1608231050000|2020-12-17 18:50:50|1971.6|1971.3|1971.7|1971.4|1971.8|1971.5|1971.6|1971.3|12
1608231060000|2020-12-17 18:51:00|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|17
1608231070000|2020-12-17 18:51:10|1971.9|1971.6|1972|1971.7|1972|1971.7|1971.8|1971.5|34
1608231080000|2020-12-17 18:51:20|1971.9|1971.6|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|29
1608231090000|2020-12-17 18:51:30|1972|1971.7|1972|1971.7|1972.1|1971.8|1972|1971.7|13
1608231100000|2020-12-17 18:51:40|1971.9|1971.6|1972.1|1971.8|1972.2|1971.9|1971.9|1971.6|28
1608231110000|2020-12-17 18:51:50|1971.9|1971.6|1971.8|1971.5|1972|1971.7|1971.8|1971.5|14
1608231120000|2020-12-17 18:52:00|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.7|1971.4|16
1608231130000|2020-12-17 18:52:10|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|16
1608231140000|2020-12-17 18:52:20|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|14
1608231150000|2020-12-17 18:52:30|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|18
1608231160000|2020-12-17 18:52:40|1971.5|1971.2|1971.2|1970.9|1971.5|1971.2|1971.2|1970.9|30
1608231170000|2020-12-17 18:52:50|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.1|1970.8|35
1608231180000|2020-12-17 18:53:00|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971.1|1970.8|76
1608231190000|2020-12-17 18:53:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|153
1608231200000|2020-12-17 18:53:20|1971.1|1970.8|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|46
1608231210000|2020-12-17 18:53:30|1970.9|1970.6|1971.1|1970.8|1971.2|1970.9|1970.9|1970.6|13
1608231220000|2020-12-17 18:53:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|6
1608231230000|2020-12-17 18:53:50|1971.3|1971|1971.4|1971.1|1971.5|1971.2|1971.3|1971|78
1608231240000|2020-12-17 18:54:00|1971.5|1971.2|1971.5|1971.2|1971.8|1971.5|1971.4|1971.1|51
1608231250000|2020-12-17 18:54:10|1971.4|1971.1|1971|1970.7|1971.4|1971.1|1971|1970.7|39
1608231260000|2020-12-17 18:54:20|1971.3|1971|1971.4|1971.1|1971.5|1971.2|1971.3|1971|61
1608231270000|2020-12-17 18:54:30|1971.3|1971|1971.7|1971.4|1971.7|1971.4|1971.3|1971|42
1608231280000|2020-12-17 18:54:40|1971.6|1971.3|1971.4|1971.1|1971.6|1971.3|1971.4|1971.1|9
1608231290000|2020-12-17 18:54:50|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|18
1608231300000|2020-12-17 18:55:00|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|7
1608231310000|2020-12-17 18:55:10|1971.3|1971|1971.1|1970.8|1971.3|1971|1970.9|1970.6|25
1608231320000|2020-12-17 18:55:20|1971|1970.7|1970.7|1970.4|1971|1970.7|1970.7|1970.4|95
1608231330000|2020-12-17 18:55:30|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|8
1608231340000|2020-12-17 18:55:40|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|78
1608231350000|2020-12-17 18:55:50|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1969.9|1969.6|93
1608231360000|2020-12-17 18:56:00|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.3|1970|30
1608231370000|2020-12-17 18:56:10|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|35
1608231380000|2020-12-17 18:56:20|1970.6|1970.3|1970.9|1970.6|1970.9|1970.6|1970.6|1970.3|30
1608231390000|2020-12-17 18:56:30|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|45
1608231400000|2020-12-17 18:56:40|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|10
1608231410000|2020-12-17 18:56:50|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|10
1608231420000|2020-12-17 18:57:00|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.7|1970.4|36
1608231430000|2020-12-17 18:57:10|1970.7|1970.4|1970.8|1970.5|1970.9|1970.6|1970.7|1970.4|15
1608231440000|2020-12-17 18:57:20|||||||||13
1608231450000|2020-12-17 18:57:30|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|28
1608231460000|2020-12-17 18:57:40|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|13
1608231470000|2020-12-17 18:57:50|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.7|1970.4|55
1608231480000|2020-12-17 18:58:00|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|22
1608231490000|2020-12-17 18:58:10|||||||||4
1608231500000|2020-12-17 18:58:20|1971|1970.7|1971.2|1970.9|1971.3|1971|1971|1970.7|12
1608231510000|2020-12-17 18:58:30|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|17
1608231520000|2020-12-17 18:58:40|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|12
1608231530000|2020-12-17 18:58:50|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|33
1608231540000|2020-12-17 18:59:00|1971.4|1971.1|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|21
1608231550000|2020-12-17 18:59:10|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|23
1608231560000|2020-12-17 18:59:20|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|2
1608231570000|2020-12-17 18:59:30|1971.2|1970.9|1971.6|1971.3|1971.6|1971.3|1971.2|1970.9|47
1608231580000|2020-12-17 18:59:40|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.7|1971.4|39
1608231590000|2020-12-17 18:59:50|1972.1|1971.8|1972|1971.7|1972.1|1971.8|1972|1971.7|19
1608231600000|2020-12-17 19:00:00|1971.9|1971.6|1971.6|1971.3|1971.9|1971.6|1971.4|1971.1|36
1608231610000|2020-12-17 19:00:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|9
1608231620000|2020-12-17 19:00:20|1971.3|1971|1971.3|1971|1971.4|1971.1|1971|1970.7|110
1608231630000|2020-12-17 19:00:30|1971.2|1970.9|1971.1|1970.8|1971.3|1971|1971.1|1970.8|36
1608231640000|2020-12-17 19:00:40|1971|1970.7|1971|1970.7|1971.2|1970.9|1970.9|1970.6|39
1608231650000|2020-12-17 19:00:50|1970.9|1970.6|1970.9|1970.6|1971.1|1970.8|1970.8|1970.5|17
1608231660000|2020-12-17 19:01:00|1970.8|1970.5|1970.6|1970.3|1970.9|1970.6|1970.6|1970.3|67
1608231670000|2020-12-17 19:01:10|1970.5|1970.2|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|43
1608231680000|2020-12-17 19:01:20|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|20
1608231690000|2020-12-17 19:01:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|12
1608231700000|2020-12-17 19:01:40|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|121
1608231710000|2020-12-17 19:01:50|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|24
1608231720000|2020-12-17 19:02:00|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|36
1608231730000|2020-12-17 19:02:10|1970.5|1970.2|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|47
1608231740000|2020-12-17 19:02:20|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|28
1608231750000|2020-12-17 19:02:30|1970.4|1970.1|1970.8|1970.5|1970.9|1970.6|1970.3|1970|312
1608231760000|2020-12-17 19:02:40|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|40
1608231770000|2020-12-17 19:02:50|1971.1|1970.8|1971.3|1971|1971.3|1971|1971.1|1970.8|9
1608231780000|2020-12-17 19:03:00|1971.2|1970.9|1971.2|1970.9|1971.3|1971|1971.2|1970.9|125
1608231790000|2020-12-17 19:03:10|1971.1|1970.8|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|48
1608231800000|2020-12-17 19:03:20|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|9
1608231810000|2020-12-17 19:03:30|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|11
1608231820000|2020-12-17 19:03:40|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|29
1608231830000|2020-12-17 19:03:50|1970.6|1970.3|1971.2|1970.9|1971.2|1970.9|1970.5|1970.2|70
1608231840000|2020-12-17 19:04:00|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|32
1608231850000|2020-12-17 19:04:10|1971.5|1971.2|1971.4|1971.1|1971.6|1971.3|1971.3|1971|54
1608231860000|2020-12-17 19:04:20|1971.3|1971|1971.3|1971|1971.4|1971.1|1971.3|1971|21
1608231870000|2020-12-17 19:04:30|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|11
1608231880000|2020-12-17 19:04:40|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|12
1608231890000|2020-12-17 19:04:50|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|27
1608231900000|2020-12-17 19:05:00|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.1|1970.8|20
1608231910000|2020-12-17 19:05:10|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.3|1971|25
1608231920000|2020-12-17 19:05:20|1971.4|1971.1|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|16
1608231930000|2020-12-17 19:05:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|8
1608231940000|2020-12-17 19:05:40|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971.3|1971|5
1608231950000|2020-12-17 19:05:50|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|5
1608231960000|2020-12-17 19:06:00|||||||||12
1608231970000|2020-12-17 19:06:10|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.3|1971|31
1608231980000|2020-12-17 19:06:20|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|16
1608231990000|2020-12-17 19:06:30|||||||||1
1608232000000|2020-12-17 19:06:40|1971.3|1971|1971.3|1971|1971.3|1971|1971.2|1970.9|12
1608232010000|2020-12-17 19:06:50|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|6
1608232020000|2020-12-17 19:07:00|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|9
1608232030000|2020-12-17 19:07:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|25
1608232040000|2020-12-17 19:07:20|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|66
1608232050000|2020-12-17 19:07:30|1971.5|1971.2|1971.4|1971.1|1971.6|1971.3|1971.4|1971.1|22
1608232060000|2020-12-17 19:07:40|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|53
1608232070000|2020-12-17 19:07:50|1971.7|1971.4|1971.7|1971.4|1971.8|1971.5|1971.5|1971.2|65
1608232080000|2020-12-17 19:08:00|1971.8|1971.5|1971.8|1971.5|1972.1|1971.8|1971.7|1971.4|35
1608232090000|2020-12-17 19:08:10|1971.7|1971.4|1971.8|1971.5|1971.9|1971.6|1971.7|1971.4|18
1608232100000|2020-12-17 19:08:20|||||||||6
1608232110000|2020-12-17 19:08:30|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|10
1608232120000|2020-12-17 19:08:40|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|10
1608232130000|2020-12-17 19:08:50|1971.7|1971.4|1971.8|1971.5|1971.9|1971.6|1971.7|1971.4|14
1608232140000|2020-12-17 19:09:00|1971.9|1971.6|1971.8|1971.5|1972|1971.7|1971.8|1971.5|14
1608232150000|2020-12-17 19:09:10|1971.9|1971.6|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|16
1608232160000|2020-12-17 19:09:20|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|8
1608232170000|2020-12-17 19:09:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|5
1608232180000|2020-12-17 19:09:40|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|13
1608232190000|2020-12-17 19:09:50|1972.3|1972|1972.2|1971.9|1972.3|1972|1972.2|1971.9|20
1608232200000|2020-12-17 19:10:00|1972.1|1971.8|1971.8|1971.5|1972.2|1971.9|1971.8|1971.5|15
1608232210000|2020-12-17 19:10:10|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|8
1608232220000|2020-12-17 19:10:20|1971.9|1971.6|1971.9|1971.6|1972|1971.7|1971.9|1971.6|8
1608232230000|2020-12-17 19:10:30|1971.8|1971.5|1972|1971.7|1972.1|1971.8|1971.8|1971.5|13
1608232240000|2020-12-17 19:10:40|||||||||24
1608232250000|2020-12-17 19:10:50|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|17
1608232260000|2020-12-17 19:11:00|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|4
1608232270000|2020-12-17 19:11:10|1972|1971.7|1972|1971.7|1972.1|1971.8|1972|1971.7|6
1608232280000|2020-12-17 19:11:20|1971.9|1971.6|1972|1971.7|1972|1971.7|1971.9|1971.6|32
1608232290000|2020-12-17 19:11:30|1972.1|1971.8|1972.2|1971.9|1972.3|1972|1972.1|1971.8|16
1608232300000|2020-12-17 19:11:40|||||||||4
1608232310000|2020-12-17 19:11:50|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|14
1608232320000|2020-12-17 19:12:00|1972.5|1972.2|1972.7|1972.4|1972.7|1972.4|1972.4|1972.1|27
1608232330000|2020-12-17 19:12:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|32
1608232340000|2020-12-17 19:12:20|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.5|1972.2|73
1608232350000|2020-12-17 19:12:30|1972.5|1972.2|1972.3|1972|1972.8|1972.5|1972.3|1972|51
1608232360000|2020-12-17 19:12:40|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|15
1608232370000|2020-12-17 19:12:50|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|14
1608232380000|2020-12-17 19:13:00|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|13
1608232390000|2020-12-17 19:13:10|1971.9|1971.6|1971.8|1971.5|1972.1|1971.8|1971.8|1971.5|26
1608232400000|2020-12-17 19:13:20|1971.9|1971.6|1971.7|1971.4|1971.9|1971.6|1971.6|1971.3|12
1608232410000|2020-12-17 19:13:30|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|30
1608232420000|2020-12-17 19:13:40|1971.9|1971.6|1971.8|1971.5|1972|1971.7|1971.8|1971.5|45
1608232430000|2020-12-17 19:13:50|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|9
1608232440000|2020-12-17 19:14:00|1971.9|1971.6|1972.3|1972|1972.3|1972|1971.9|1971.6|18
1608232450000|2020-12-17 19:14:10|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|17
1608232460000|2020-12-17 19:14:20|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.5|1971.2|28
1608232470000|2020-12-17 19:14:30|1972|1971.7|1972.2|1971.9|1972.2|1971.9|1972|1971.7|21
1608232480000|2020-12-17 19:14:40|1972.1|1971.8|1972|1971.7|1972.1|1971.8|1971.8|1971.5|21
1608232490000|2020-12-17 19:14:50|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|3
1608232500000|2020-12-17 19:15:00|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.2|1971.9|24
1608232510000|2020-12-17 19:15:10|1972.6|1972.3|1972.8|1972.5|1972.9|1972.6|1972.6|1972.3|31
1608232520000|2020-12-17 19:15:20|1972.9|1972.6|1973.3|1973|1973.3|1973|1972.8|1972.5|45
1608232530000|2020-12-17 19:15:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|28
1608232540000|2020-12-17 19:15:40|1973|1972.7|1972.9|1972.6|1973.2|1972.9|1972.9|1972.6|18
1608232550000|2020-12-17 19:15:50|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|50
1608232560000|2020-12-17 19:16:00|1973.1|1972.8|1973.1|1972.8|1973.2|1972.9|1973|1972.7|37
1608232570000|2020-12-17 19:16:10|1973.2|1972.9|1973.3|1973|1973.4|1973.1|1973.2|1972.9|34
1608232580000|2020-12-17 19:16:20|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.3|1973|45
1608232590000|2020-12-17 19:16:30|1973.6|1973.3|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|23
1608232600000|2020-12-17 19:16:40|||||||||11
1608232610000|2020-12-17 19:16:50|1973.6|1973.3|1973.9|1973.6|1974|1973.7|1973.6|1973.3|91
1608232620000|2020-12-17 19:17:00|1974|1973.7|1973.9|1973.6|1974|1973.7|1973.9|1973.6|35
1608232630000|2020-12-17 19:17:10|1974|1973.7|1974.1|1973.8|1974.2|1973.9|1974|1973.7|51
1608232640000|2020-12-17 19:17:20|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.1|1973.8|45
1608232650000|2020-12-17 19:17:30|1974.1|1973.8|1973.9|1973.6|1974.1|1973.8|1973.9|1973.6|22
1608232660000|2020-12-17 19:17:40|1973.8|1973.5|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|24
1608232670000|2020-12-17 19:17:50|1973.4|1973.1|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|10
1608232680000|2020-12-17 19:18:00|1973.5|1973.2|1973.2|1972.9|1973.5|1973.2|1973.2|1972.9|39
1608232690000|2020-12-17 19:18:10|1973.1|1972.8|1972.9|1972.6|1973.3|1973|1972.9|1972.6|42
1608232700000|2020-12-17 19:18:20|1973.1|1972.8|1972.7|1972.4|1973.1|1972.8|1972.7|1972.4|14
1608232710000|2020-12-17 19:18:30|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.6|1972.3|70
1608232720000|2020-12-17 19:18:40|1972.8|1972.5|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|19
1608232730000|2020-12-17 19:18:50|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|28
1608232740000|2020-12-17 19:19:00|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|29
1608232750000|2020-12-17 19:19:10|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|14
1608232760000|2020-12-17 19:19:20|1972.8|1972.5|1972.6|1972.3|1972.8|1972.5|1972.5|1972.2|38
1608232770000|2020-12-17 19:19:30|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.4|1972.1|24
1608232780000|2020-12-17 19:19:40|1972.4|1972.1|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|10
1608232790000|2020-12-17 19:19:50|1972.3|1972|1972.3|1972|1972.4|1972.1|1972.3|1972|9
1608232800000|2020-12-17 19:20:00|1972.5|1972.2|1972.7|1972.4|1972.8|1972.5|1972.5|1972.2|48
1608232810000|2020-12-17 19:20:10|1972.6|1972.3|1972.7|1972.4|1972.7|1972.4|1972.6|1972.3|7
1608232820000|2020-12-17 19:20:20|1972.8|1972.5|1973.3|1973|1973.3|1973|1972.8|1972.5|29
1608232830000|2020-12-17 19:20:30|1973.1|1972.8|1973|1972.7|1973.1|1972.8|1973|1972.7|18
1608232840000|2020-12-17 19:20:40|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|5
1608232850000|2020-12-17 19:20:50|1973.1|1972.8|1973|1972.7|1973.1|1972.8|1973|1972.7|5
1608232860000|2020-12-17 19:21:00|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|152
1608232870000|2020-12-17 19:21:10|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|4
1608232880000|2020-12-17 19:21:20|1973|1972.7|1973.3|1973|1973.3|1973|1972.9|1972.6|29
1608232890000|2020-12-17 19:21:30|1973.2|1972.9|1973.3|1973|1973.4|1973.1|1973.2|1972.9|25
1608232900000|2020-12-17 19:21:40|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|15
1608232910000|2020-12-17 19:21:50|1973.4|1973.1|1973.6|1973.3|1973.6|1973.3|1973.2|1972.9|106
1608232920000|2020-12-17 19:22:00|1973.5|1973.2|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|24
1608232930000|2020-12-17 19:22:10|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|9
1608232940000|2020-12-17 19:22:20|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|12
1608232950000|2020-12-17 19:22:30|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|15
1608232960000|2020-12-17 19:22:40|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|334
1608232970000|2020-12-17 19:22:50|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.5|1973.2|84
1608232980000|2020-12-17 19:23:00|1973.5|1973.2|1973.9|1973.6|1973.9|1973.6|1973.5|1973.2|25
1608232990000|2020-12-17 19:23:10|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|20
1608233000000|2020-12-17 19:23:20|1973.8|1973.5|1974|1973.7|1974.1|1973.8|1973.8|1973.5|25
1608233010000|2020-12-17 19:23:30|1973.9|1973.6|1973.7|1973.4|1973.9|1973.6|1973.7|1973.4|6
1608233020000|2020-12-17 19:23:40|1973.5|1973.2|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|19
1608233030000|2020-12-17 19:23:50|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.3|1973|11
1608233040000|2020-12-17 19:24:00|1973.3|1973|1973.1|1972.8|1973.4|1973.1|1972.9|1972.6|28
1608233050000|2020-12-17 19:24:10|1973|1972.7|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|15
1608233060000|2020-12-17 19:24:20|1973|1972.7|1972.7|1972.4|1973|1972.7|1972.7|1972.4|6
1608233070000|2020-12-17 19:24:30|1972.6|1972.3|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|15
1608233080000|2020-12-17 19:24:40|1972.7|1972.4|1973.1|1972.8|1973.1|1972.8|1972.7|1972.4|37
1608233090000|2020-12-17 19:24:50|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|64
1608233100000|2020-12-17 19:25:00|1973.3|1973|1973.3|1973|1973.4|1973.1|1973.2|1972.9|26
1608233110000|2020-12-17 19:25:10|1973|1972.7|1973.4|1973.1|1973.4|1973.1|1972.9|1972.6|30
1608233120000|2020-12-17 19:25:20|1973.3|1973|1973.6|1973.3|1973.6|1973.3|1973.2|1972.9|60
1608233130000|2020-12-17 19:25:30|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.3|1973|110
1608233140000|2020-12-17 19:25:40|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|7
1608233150000|2020-12-17 19:25:50|1973.4|1973.1|1973.3|1973|1973.5|1973.2|1973.3|1973|12
1608233160000|2020-12-17 19:26:00|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973|1972.7|28
1608233170000|2020-12-17 19:26:10|1973.3|1973|1973.6|1973.3|1973.6|1973.3|1973.3|1973|16
1608233180000|2020-12-17 19:26:20|1973.7|1973.4|1973.9|1973.6|1973.9|1973.6|1973.6|1973.3|12
1608233190000|2020-12-17 19:26:30|1973.8|1973.5|1973.8|1973.5|1973.9|1973.6|1973.7|1973.4|27
1608233200000|2020-12-17 19:26:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|3
1608233210000|2020-12-17 19:26:50|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|13
1608233220000|2020-12-17 19:27:00|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.2|1972.9|24
1608233230000|2020-12-17 19:27:10|1973.4|1973.1|1973.6|1973.3|1973.7|1973.4|1973.1|1972.8|26
1608233240000|2020-12-17 19:27:20|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|13
1608233250000|2020-12-17 19:27:30|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|13
1608233260000|2020-12-17 19:27:40|1973.8|1973.5|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|8
1608233270000|2020-12-17 19:27:50|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1973.3|1973|13
1608233280000|2020-12-17 19:28:00|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973|1972.7|32
1608233290000|2020-12-17 19:28:10|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|3
1608233300000|2020-12-17 19:28:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973|1972.7|8
1608233310000|2020-12-17 19:28:30|1973|1972.7|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|26
1608233320000|2020-12-17 19:28:40|1972.8|1972.5|1973.4|1973.1|1973.4|1973.1|1972.8|1972.5|19
1608233330000|2020-12-17 19:28:50|1973.5|1973.2|1973.6|1973.3|1973.8|1973.5|1973.5|1973.2|9
1608233340000|2020-12-17 19:29:00|1973.4|1973.1|1973.5|1973.2|1973.6|1973.3|1973.4|1973.1|25
1608233350000|2020-12-17 19:29:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.3|1973|9
1608233360000|2020-12-17 19:29:20|||||||||24
1608233380000|2020-12-17 19:29:40|1973.3|1973|1973.1|1972.8|1973.3|1973|1973.1|1972.8|7
1608233390000|2020-12-17 19:29:50|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973|1972.7|10
1608233400000|2020-12-17 19:30:00|1973.2|1972.9|1973.5|1973.2|1973.5|1973.2|1973.2|1972.9|21
1608233410000|2020-12-17 19:30:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.3|1973|17
1608233420000|2020-12-17 19:30:20|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|5
1608233430000|2020-12-17 19:30:30|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|12
1608233440000|2020-12-17 19:30:40|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|4
1608233450000|2020-12-17 19:30:50|1973.7|1973.4|1973.7|1973.4|1973.8|1973.5|1973.6|1973.3|14
1608233460000|2020-12-17 19:31:00|1973.8|1973.5|1973.8|1973.5|1973.9|1973.6|1973.6|1973.3|35
1608233470000|2020-12-17 19:31:10|1973.7|1973.4|1973.9|1973.6|1974|1973.7|1973.7|1973.4|23
1608233480000|2020-12-17 19:31:20|1974|1973.7|1974|1973.7|1974.1|1973.8|1974|1973.7|37
1608233490000|2020-12-17 19:31:30|1974.1|1973.8|1974.2|1973.9|1974.2|1973.9|1973.9|1973.6|35
1608233500000|2020-12-17 19:31:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.1|1973.8|33
1608233510000|2020-12-17 19:31:50|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.1|1973.8|26
1608233520000|2020-12-17 19:32:00|1974.4|1974.1|1974.5|1974.2|1974.7|1974.4|1974.4|1974.1|122
1608233530000|2020-12-17 19:32:10|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.4|1974.1|13
1608233540000|2020-12-17 19:32:20|1974.4|1974.1|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|14
1608233550000|2020-12-17 19:32:30|1974.3|1974|1974.3|1974|1974.5|1974.2|1974.3|1974|41
1608233560000|2020-12-17 19:32:40|1974.4|1974.1|1974.4|1974.1|1974.5|1974.2|1974.3|1974|20
1608233570000|2020-12-17 19:32:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.3|1974|27
1608233580000|2020-12-17 19:33:00|1974.6|1974.3|1974.5|1974.2|1974.7|1974.4|1974.5|1974.2|48
1608233590000|2020-12-17 19:33:10|1974.3|1974|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|28
1608233600000|2020-12-17 19:33:20|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|24
1608233610000|2020-12-17 19:33:30|1973.6|1973.3|1973.8|1973.5|1973.8|1973.5|1973.6|1973.3|27
1608233620000|2020-12-17 19:33:40|1973.9|1973.6|1973.5|1973.2|1973.9|1973.6|1973.5|1973.2|71
1608233630000|2020-12-17 19:33:50|1973.4|1973.1|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|9
1608233640000|2020-12-17 19:34:00|1973.3|1973|1973|1972.7|1973.4|1973.1|1973|1972.7|35
1608233650000|2020-12-17 19:34:10|1973.1|1972.8|1973.5|1973.2|1973.5|1973.2|1973|1972.7|65
1608233660000|2020-12-17 19:34:20|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.4|1973.1|33
1608233670000|2020-12-17 19:34:30|1973.9|1973.6|1973.6|1973.3|1973.9|1973.6|1973.6|1973.3|20
1608233680000|2020-12-17 19:34:40|1973.5|1973.2|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|3
1608233690000|2020-12-17 19:34:50|1973.7|1973.4|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|10
1608233700000|2020-12-17 19:35:00|1973.6|1973.3|1973.7|1973.4|1973.7|1973.4|1973.6|1973.3|12
1608233710000|2020-12-17 19:35:10|1973.6|1973.3|1973.2|1972.9|1973.6|1973.3|1972.9|1972.6|26
1608233720000|2020-12-17 19:35:20|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|7
1608233730000|2020-12-17 19:35:30|||||||||6
1608233740000|2020-12-17 19:35:40|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|4
1608233750000|2020-12-17 19:35:50|1973.1|1972.8|1973.3|1973|1973.4|1973.1|1973.1|1972.8|12
1608233760000|2020-12-17 19:36:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|5
1608233770000|2020-12-17 19:36:10|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|9
1608233780000|2020-12-17 19:36:20|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.4|1973.1|4
1608233790000|2020-12-17 19:36:30|1973.5|1973.2|1973.1|1972.8|1973.5|1973.2|1973.1|1972.8|18
1608233800000|2020-12-17 19:36:40|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|21
1608233810000|2020-12-17 19:36:50|1973.3|1973|1973.1|1972.8|1973.3|1973|1973.1|1972.8|26
1608233820000|2020-12-17 19:37:00|1973|1972.7|1972.9|1972.6|1973.1|1972.8|1972.8|1972.5|25
1608233830000|2020-12-17 19:37:10|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|12
1608233840000|2020-12-17 19:37:20|1973.6|1973.3|1973.8|1973.5|1973.9|1973.6|1973.6|1973.3|12
1608233850000|2020-12-17 19:37:30|1973.9|1973.6|1974|1973.7|1974.1|1973.8|1973.9|1973.6|17
1608233860000|2020-12-17 19:37:40|1974.1|1973.8|1973.8|1973.5|1974.1|1973.8|1973.8|1973.5|24
1608233870000|2020-12-17 19:37:50|1973.6|1973.3|1973.7|1973.4|1973.9|1973.6|1973.6|1973.3|32
1608233880000|2020-12-17 19:38:00|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.3|1973|16
1608233890000|2020-12-17 19:38:10|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|6
1608233900000|2020-12-17 19:38:20|1973.3|1973|1973.1|1972.8|1973.3|1973|1973.1|1972.8|8
1608233910000|2020-12-17 19:38:30|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973|1972.7|12
1608233920000|2020-12-17 19:38:40|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|11
1608233930000|2020-12-17 19:38:50|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.9|1972.6|67
1608233940000|2020-12-17 19:39:00|1973|1972.7|1972.8|1972.5|1973|1972.7|1972.8|1972.5|49
1608233950000|2020-12-17 19:39:10|1972.9|1972.6|1973.1|1972.8|1973.1|1972.8|1972.9|1972.6|71
1608233960000|2020-12-17 19:39:20|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973|1972.7|33
1608233970000|2020-12-17 19:39:30|1973.3|1973|1973.3|1973|1973.3|1973|1973|1972.7|16
1608233980000|2020-12-17 19:39:40|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1973|1972.7|4
1608233990000|2020-12-17 19:39:50|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|9
1608234000000|2020-12-17 19:40:00|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|163
1608234010000|2020-12-17 19:40:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|125
1608234020000|2020-12-17 19:40:20|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.5|1972.2|14
1608234030000|2020-12-17 19:40:30|1972.7|1972.4|1972.8|1972.5|1972.9|1972.6|1972.6|1972.3|11
1608234040000|2020-12-17 19:40:40|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.9|1972.6|7
1608234050000|2020-12-17 19:40:50|1972.8|1972.5|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|7
1608234060000|2020-12-17 19:41:00|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.4|1972.1|27
1608234070000|2020-12-17 19:41:10|1972.6|1972.3|1972.4|1972.1|1972.6|1972.3|1972.4|1972.1|10
1608234080000|2020-12-17 19:41:20|1972.5|1972.2|1972.2|1971.9|1972.5|1972.2|1972.2|1971.9|15
1608234090000|2020-12-17 19:41:30|1972.3|1972|1972.4|1972.1|1972.5|1972.2|1972.3|1972|16
1608234100000|2020-12-17 19:41:40|1972.3|1972|1972.4|1972.1|1972.5|1972.2|1972.3|1972|14
1608234110000|2020-12-17 19:41:50|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|8
1608234120000|2020-12-17 19:42:00|1972.3|1972|1971.9|1971.6|1972.4|1972.1|1971.9|1971.6|31
1608234130000|2020-12-17 19:42:10|1972|1971.7|1972.2|1971.9|1972.2|1971.9|1972|1971.7|15
1608234140000|2020-12-17 19:42:20|1972.1|1971.8|1972.2|1971.9|1972.3|1972|1972.1|1971.8|27
1608234150000|2020-12-17 19:42:30|1972.3|1972|1972.2|1971.9|1972.3|1972|1972.1|1971.8|8
1608234160000|2020-12-17 19:42:40|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.3|1972|17
1608234170000|2020-12-17 19:42:50|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|7
1608234180000|2020-12-17 19:43:00|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|11
1608234190000|2020-12-17 19:43:10|1972.6|1972.3|1972.5|1972.2|1972.8|1972.5|1972.5|1972.2|22
1608234200000|2020-12-17 19:43:20|1972.4|1972.1|1972.6|1972.3|1972.6|1972.3|1972.4|1972.1|14
1608234210000|2020-12-17 19:43:30|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|15
1608234220000|2020-12-17 19:43:40|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.7|1972.4|2
1608234230000|2020-12-17 19:43:50|1972.9|1972.6|1973|1972.7|1973.1|1972.8|1972.9|1972.6|14
1608234240000|2020-12-17 19:44:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|15
1608234250000|2020-12-17 19:44:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|12
1608234260000|2020-12-17 19:44:20|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|9
1608234270000|2020-12-17 19:44:30|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973|1972.7|19
1608234280000|2020-12-17 19:44:40|1973.2|1972.9|1973.3|1973|1973.4|1973.1|1973.2|1972.9|14
1608234290000|2020-12-17 19:44:50|1973.4|1973.1|1973.7|1973.4|1973.7|1973.4|1973.4|1973.1|9
1608234300000|2020-12-17 19:45:00|1973.5|1973.2|1973.5|1973.2|1973.9|1973.6|1973.5|1973.2|39
1608234310000|2020-12-17 19:45:10|1973.4|1973.1|1973.6|1973.3|1973.6|1973.3|1973.4|1973.1|12
1608234320000|2020-12-17 19:45:20|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.6|1973.3|20
1608234330000|2020-12-17 19:45:30|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|10
1608234340000|2020-12-17 19:45:40|1973.7|1973.4|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|26
1608234350000|2020-12-17 19:45:50|1973.7|1973.4|1973.4|1973.1|1973.7|1973.4|1973.4|1973.1|19
1608234360000|2020-12-17 19:46:00|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|27
1608234370000|2020-12-17 19:46:10|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|8
1608234380000|2020-12-17 19:46:20|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|8
1608234390000|2020-12-17 19:46:30|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.3|1973|11
1608234400000|2020-12-17 19:46:40|1973.2|1972.9|1972.8|1972.5|1973.2|1972.9|1972.8|1972.5|21
1608234410000|2020-12-17 19:46:50|1972.9|1972.6|1972.9|1972.6|1973|1972.7|1972.9|1972.6|22
1608234420000|2020-12-17 19:47:00|1973|1972.7|1973.3|1973|1973.3|1973|1973|1972.7|67
1608234430000|2020-12-17 19:47:10|1973.4|1973.1|1973.8|1973.5|1973.8|1973.5|1973.3|1973|23
1608234440000|2020-12-17 19:47:20|1973.9|1973.6|1973.6|1973.3|1973.9|1973.6|1973.6|1973.3|10
1608234450000|2020-12-17 19:47:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|4
1608234460000|2020-12-17 19:47:40|1973.4|1973.1|1973.3|1973|1973.5|1973.2|1973.3|1973|39
1608234470000|2020-12-17 19:47:50|1973.4|1973.1|1973.6|1973.3|1973.7|1973.4|1973.4|1973.1|5
1608234480000|2020-12-17 19:48:00|||||||||3
1608234490000|2020-12-17 19:48:10|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.5|1973.2|12
1608234500000|2020-12-17 19:48:20|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|18
1608234510000|2020-12-17 19:48:30|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|25
1608234520000|2020-12-17 19:48:40|1974.1|1973.8|1973.7|1973.4|1974.1|1973.8|1973.7|1973.4|25
1608234530000|2020-12-17 19:48:50|||||||||8
1608234540000|2020-12-17 19:49:00|1973.8|1973.5|1973.8|1973.5|1973.9|1973.6|1973.8|1973.5|3
1608234550000|2020-12-17 19:49:10|||||||||1
1608234560000|2020-12-17 19:49:20|1973.9|1973.6|1973.9|1973.6|1974|1973.7|1973.8|1973.5|171
1608234570000|2020-12-17 19:49:30|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|139
1608234580000|2020-12-17 19:49:40|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|9
1608234590000|2020-12-17 19:49:50|1973.2|1972.9|1973.1|1972.8|1973.5|1973.2|1973.1|1972.8|20
1608234600000|2020-12-17 19:50:00|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|26
1608234610000|2020-12-17 19:50:10|1973|1972.7|1972.8|1972.5|1973.1|1972.8|1972.8|1972.5|22
1608234620000|2020-12-17 19:50:20|1972.7|1972.4|1972.8|1972.5|1972.9|1972.6|1972.7|1972.4|18
1608234630000|2020-12-17 19:50:30|1972.7|1972.4|1973.2|1972.9|1973.3|1973|1972.7|1972.4|41
1608234640000|2020-12-17 19:50:40|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|8
1608234650000|2020-12-17 19:50:50|1973.1|1972.8|1973.1|1972.8|1973.3|1973|1973.1|1972.8|29
1608234660000|2020-12-17 19:51:00|1973.2|1972.9|1973.5|1973.2|1973.5|1973.2|1973.1|1972.8|19
1608234670000|2020-12-17 19:51:10|1973.4|1973.1|1973.4|1973.1|1973.5|1973.2|1973.2|1972.9|21
1608234680000|2020-12-17 19:51:20|1973.3|1973|1972.9|1972.6|1973.3|1973|1972.9|1972.6|29
1608234690000|2020-12-17 19:51:30|1972.7|1972.4|1972.6|1972.3|1972.8|1972.5|1972.6|1972.3|97
1608234700000|2020-12-17 19:51:40|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.7|1972.4|20
1608234710000|2020-12-17 19:51:50|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|21
1608234720000|2020-12-17 19:52:00|1972.7|1972.4|1972.3|1972|1972.8|1972.5|1972.3|1972|43
1608234730000|2020-12-17 19:52:10|1972.4|1972.1|1972.2|1971.9|1972.4|1972.1|1972.2|1971.9|46
1608234740000|2020-12-17 19:52:20|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|60
1608234750000|2020-12-17 19:52:30|1972.1|1971.8|1972.1|1971.8|1972.2|1971.9|1972.1|1971.8|28
1608234760000|2020-12-17 19:52:40|1972|1971.7|1971.8|1971.5|1972|1971.7|1971.8|1971.5|53
1608234770000|2020-12-17 19:52:50|1971.9|1971.6|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|36
1608234780000|2020-12-17 19:53:00|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|31
1608234790000|2020-12-17 19:53:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|36
1608234800000|2020-12-17 19:53:20|1971.8|1971.5|1972|1971.7|1972|1971.7|1971.8|1971.5|105
1608234810000|2020-12-17 19:53:30|1971.9|1971.6|1971.6|1971.3|1971.9|1971.6|1971.6|1971.3|20
1608234820000|2020-12-17 19:53:40|1971.5|1971.2|1971.4|1971.1|1971.6|1971.3|1971.3|1971|50
1608234830000|2020-12-17 19:53:50|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|19
1608234840000|2020-12-17 19:54:00|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.4|1971.1|33
1608234850000|2020-12-17 19:54:10|1971.9|1971.6|1972|1971.7|1972|1971.7|1971.9|1971.6|28
1608234860000|2020-12-17 19:54:20|1971.9|1971.6|1971.9|1971.6|1972|1971.7|1971.9|1971.6|29
1608234870000|2020-12-17 19:54:30|1972|1971.7|1971.9|1971.6|1972.3|1972|1971.9|1971.6|56
1608234880000|2020-12-17 19:54:40|1971.8|1971.5|1971.3|1971|1971.8|1971.5|1971.3|1971|35
1608234890000|2020-12-17 19:54:50|1971.2|1970.9|1971|1970.7|1971.3|1971|1970.9|1970.6|110
1608234900000|2020-12-17 19:55:00|1970.9|1970.6|1970.9|1970.6|1971|1970.7|1970.9|1970.6|24
1608234910000|2020-12-17 19:55:10|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|22
1608234920000|2020-12-17 19:55:20|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|180
1608234930000|2020-12-17 19:55:30|1970.6|1970.3|1970.9|1970.6|1971|1970.7|1970.6|1970.3|20
1608234940000|2020-12-17 19:55:40|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|12
1608234950000|2020-12-17 19:55:50|1971.3|1971|1970.9|1970.6|1971.3|1971|1970.8|1970.5|20
1608234960000|2020-12-17 19:56:00|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|17
1608234970000|2020-12-17 19:56:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|26
1608234980000|2020-12-17 19:56:20|1971.1|1970.8|1971.4|1971.1|1971.5|1971.2|1971.1|1970.8|54
1608234990000|2020-12-17 19:56:30|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|13
1608235000000|2020-12-17 19:56:40|1971.4|1971.1|1971.5|1971.2|1971.6|1971.3|1971.4|1971.1|64
1608235010000|2020-12-17 19:56:50|1971.4|1971.1|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|17
1608235020000|2020-12-17 19:57:00|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|25
1608235030000|2020-12-17 19:57:10|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|21
1608235040000|2020-12-17 19:57:20|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|8
1608235050000|2020-12-17 19:57:30|1971.8|1971.5|1971.8|1971.5|1972|1971.7|1971.8|1971.5|129
1608235060000|2020-12-17 19:57:40|1971.7|1971.4|1971.3|1971|1971.7|1971.4|1971.3|1971|26
1608235070000|2020-12-17 19:57:50|1971.4|1971.1|1971|1970.7|1971.4|1971.1|1970.9|1970.6|30
1608235080000|2020-12-17 19:58:00|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|21
1608235090000|2020-12-17 19:58:10|1971|1970.7|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|10
1608235100000|2020-12-17 19:58:20|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.8|1970.5|140
1608235110000|2020-12-17 19:58:30|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.8|1970.5|11
1608235120000|2020-12-17 19:58:40|1970.8|1970.5|1971|1970.7|1971.1|1970.8|1970.8|1970.5|19
1608235130000|2020-12-17 19:58:50|1971.1|1970.8|1971.1|1970.8|1971.2|1970.9|1971|1970.7|31
1608235140000|2020-12-17 19:59:00|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|19
1608235150000|2020-12-17 19:59:10|1971.2|1970.9|1971|1970.7|1971.2|1970.9|1971|1970.7|23
1608235160000|2020-12-17 19:59:20|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|55
1608235170000|2020-12-17 19:59:30|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|39
1608235180000|2020-12-17 19:59:40|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|9
1608235190000|2020-12-17 19:59:50|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|116
1608235200000|2020-12-17 20:00:00|1970.9|1970.6|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|36
1608235210000|2020-12-17 20:00:10|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971|1970.7|54
1608235220000|2020-12-17 20:00:20|||||||||23
1608235230000|2020-12-17 20:00:30|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|47
1608235240000|2020-12-17 20:00:40|1971.6|1971.3|1971.6|1971.3|1971.7|1971.4|1971.5|1971.2|26
1608235250000|2020-12-17 20:00:50|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|18
1608235260000|2020-12-17 20:01:00|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|260
1608235270000|2020-12-17 20:01:10|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.7|1971.4|162
1608235280000|2020-12-17 20:01:20|1971.9|1971.6|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|40
1608235290000|2020-12-17 20:01:30|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.4|1971.1|49
1608235300000|2020-12-17 20:01:40|1971.6|1971.3|1971.4|1971.1|1971.6|1971.3|1971.2|1970.9|62
1608235310000|2020-12-17 20:01:50|1971.5|1971.2|1971.1|1970.8|1971.5|1971.2|1971.1|1970.8|57
1608235320000|2020-12-17 20:02:00|1971|1970.7|1970.6|1970.3|1971|1970.7|1970.6|1970.3|94
1608235330000|2020-12-17 20:02:10|1970.7|1970.4|1971|1970.7|1971.1|1970.8|1970.6|1970.3|38
1608235340000|2020-12-17 20:02:20|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|31
1608235350000|2020-12-17 20:02:30|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|35
1608235360000|2020-12-17 20:02:40|1970.9|1970.6|1970.7|1970.4|1971|1970.7|1970.7|1970.4|28
1608235370000|2020-12-17 20:02:50|1970.6|1970.3|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|64
1608235380000|2020-12-17 20:03:00|1970.8|1970.5|1970.6|1970.3|1971|1970.7|1970.6|1970.3|56
1608235390000|2020-12-17 20:03:10|1970.7|1970.4|1970.6|1970.3|1970.8|1970.5|1970.5|1970.2|56
1608235400000|2020-12-17 20:03:20|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|68
1608235410000|2020-12-17 20:03:30|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|24
1608235420000|2020-12-17 20:03:40|1970.7|1970.4|1970.5|1970.2|1970.8|1970.5|1970.5|1970.2|51
1608235430000|2020-12-17 20:03:50|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.1|1969.8|89
1608235440000|2020-12-17 20:04:00|1970.1|1969.8|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|65
1608235450000|2020-12-17 20:04:10|1970|1969.7|1970.1|1969.8|1970.2|1969.9|1969.9|1969.6|30
1608235460000|2020-12-17 20:04:20|1970.2|1969.9|1970.5|1970.2|1970.6|1970.3|1970.2|1969.9|44
1608235470000|2020-12-17 20:04:30|1970.3|1970|1970.6|1970.3|1970.7|1970.4|1970.1|1969.8|47
1608235480000|2020-12-17 20:04:40|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.4|1970.1|9
1608235490000|2020-12-17 20:04:50|1970.3|1970|1970.6|1970.3|1970.6|1970.3|1970.3|1970|26
1608235500000|2020-12-17 20:05:00|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|26
1608235510000|2020-12-17 20:05:10|1970.5|1970.2|1970.5|1970.2|1970.7|1970.4|1970.4|1970.1|46
1608235520000|2020-12-17 20:05:20|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|20
1608235530000|2020-12-17 20:05:30|1970.5|1970.2|1970.7|1970.4|1970.8|1970.5|1970.5|1970.2|26
1608235540000|2020-12-17 20:05:40|1970.8|1970.5|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|25
1608235550000|2020-12-17 20:05:50|1970.6|1970.3|1970.3|1970|1970.6|1970.3|1970.2|1969.9|45
1608235560000|2020-12-17 20:06:00|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|66
1608235570000|2020-12-17 20:06:10|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|21
1608235580000|2020-12-17 20:06:20|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|19
1608235590000|2020-12-17 20:06:30|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970.1|1969.8|18
1608235600000|2020-12-17 20:06:40|1970.3|1970|1970.1|1969.8|1970.3|1970|1970.1|1969.8|14
1608235610000|2020-12-17 20:06:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|5
1608235620000|2020-12-17 20:07:00|1970.1|1969.8|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|40
1608235630000|2020-12-17 20:07:10|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|35
1608235640000|2020-12-17 20:07:20|1969.6|1969.3|1969.8|1969.5|1969.9|1969.6|1969.4|1969.1|24
1608235650000|2020-12-17 20:07:30|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|33
1608235660000|2020-12-17 20:07:40|1969.5|1969.2|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|12
1608235670000|2020-12-17 20:07:50|1969.5|1969.2|1969.2|1968.9|1969.7|1969.4|1969.2|1968.9|41
1608235680000|2020-12-17 20:08:00|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|39
1608235690000|2020-12-17 20:08:10|1969.6|1969.3|1969.8|1969.5|1969.8|1969.5|1969.6|1969.3|21
1608235700000|2020-12-17 20:08:20|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.4|1969.1|13
1608235710000|2020-12-17 20:08:30|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|26
1608235720000|2020-12-17 20:08:40|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|12
1608235730000|2020-12-17 20:08:50|1969.7|1969.4|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|15
1608235740000|2020-12-17 20:09:00|1969.7|1969.4|1969.7|1969.4|1969.8|1969.5|1969.6|1969.3|24
1608235750000|2020-12-17 20:09:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|10
1608235760000|2020-12-17 20:09:20|1969.7|1969.4|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|33
1608235770000|2020-12-17 20:09:30|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|17
1608235780000|2020-12-17 20:09:40|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.6|1969.3|29
1608235790000|2020-12-17 20:09:50|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|14
1608235800000|2020-12-17 20:10:00|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.3|1969|164
1608235810000|2020-12-17 20:10:10|1969.3|1969|1968.9|1968.6|1969.4|1969.1|1968.8|1968.5|99
1608235820000|2020-12-17 20:10:20|1968.8|1968.5|1968|1967.7|1969.1|1968.8|1967.8|1967.5|670
1608235830000|2020-12-17 20:10:30|1968.1|1967.8|1968.7|1968.4|1968.7|1968.4|1968.1|1967.8|102
1608235840000|2020-12-17 20:10:40|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.4|1968.1|91
1608235850000|2020-12-17 20:10:50|1968.8|1968.5|1968.8|1968.5|1969.1|1968.8|1968.8|1968.5|78
1608235860000|2020-12-17 20:11:00|1968.9|1968.6|1969.2|1968.9|1969.3|1969|1968.8|1968.5|55
1608235870000|2020-12-17 20:11:10|1969.3|1969|1969.6|1969.3|1969.6|1969.3|1969.2|1968.9|80
1608235880000|2020-12-17 20:11:20|1969.5|1969.2|1970.1|1969.8|1970.1|1969.8|1969.5|1969.2|97
1608235890000|2020-12-17 20:11:30|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1970.1|1969.8|73
1608235900000|2020-12-17 20:11:40|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970|1969.7|50
1608235910000|2020-12-17 20:11:50|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.2|1969.9|42
1608235920000|2020-12-17 20:12:00|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.3|1970|47
1608235930000|2020-12-17 20:12:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|30
1608235940000|2020-12-17 20:12:20|1970.5|1970.2|1970.6|1970.3|1970.7|1970.4|1970.4|1970.1|27
1608235950000|2020-12-17 20:12:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.2|1969.9|22
1608235960000|2020-12-17 20:12:40|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|16
1608235970000|2020-12-17 20:12:50|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|21
1608235980000|2020-12-17 20:13:00|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|32
1608235990000|2020-12-17 20:13:10|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.8|1970.5|37
1608236000000|2020-12-17 20:13:20|1970.9|1970.6|1971.1|1970.8|1971.2|1970.9|1970.9|1970.6|75
1608236010000|2020-12-17 20:13:30|1971|1970.7|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|22
1608236020000|2020-12-17 20:13:40|1971|1970.7|1970.7|1970.4|1971|1970.7|1970.7|1970.4|34
1608236030000|2020-12-17 20:13:50|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|43
1608236040000|2020-12-17 20:14:00|1970.7|1970.4|1970.7|1970.4|1971|1970.7|1970.7|1970.4|45
1608236050000|2020-12-17 20:14:10|1970.8|1970.5|1970.8|1970.5|1971|1970.7|1970.7|1970.4|41
1608236060000|2020-12-17 20:14:20|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.8|1970.5|12
1608236070000|2020-12-17 20:14:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.7|1970.4|22
1608236080000|2020-12-17 20:14:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|30
1608236090000|2020-12-17 20:14:50|1971|1970.7|1971|1970.7|1971.1|1970.8|1971|1970.7|27
1608236100000|2020-12-17 20:15:00|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.8|1970.5|33
1608236110000|2020-12-17 20:15:10|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|35
1608236120000|2020-12-17 20:15:20|1971.1|1970.8|1971.2|1970.9|1971.3|1971|1971|1970.7|45
1608236130000|2020-12-17 20:15:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971|1970.7|14
1608236140000|2020-12-17 20:15:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608236150000|2020-12-17 20:15:50|1971.3|1971|1971.6|1971.3|1971.6|1971.3|1971.3|1971|65
1608236160000|2020-12-17 20:16:00|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.6|1971.3|55
1608236170000|2020-12-17 20:16:10|1972.3|1972|1972.3|1972|1972.4|1972.1|1972.1|1971.8|107
1608236180000|2020-12-17 20:16:20|1972.2|1971.9|1972.3|1972|1972.3|1972|1972.1|1971.8|28
1608236190000|2020-12-17 20:16:30|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.3|1972|30
1608236200000|2020-12-17 20:16:40|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|18
1608236210000|2020-12-17 20:16:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|24
1608236220000|2020-12-17 20:17:00|1972.1|1971.8|1972.3|1972|1972.4|1972.1|1972|1971.7|37
1608236230000|2020-12-17 20:17:10|1972.4|1972.1|1972.2|1971.9|1972.4|1972.1|1972.2|1971.9|25
1608236240000|2020-12-17 20:17:20|1972.3|1972|1972|1971.7|1972.3|1972|1972|1971.7|50
1608236250000|2020-12-17 20:17:30|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.8|1971.5|49
1608236260000|2020-12-17 20:17:40|1972|1971.7|1971.8|1971.5|1972|1971.7|1971.7|1971.4|26
1608236270000|2020-12-17 20:17:50|1971.9|1971.6|1972.3|1972|1972.3|1972|1971.8|1971.5|31
1608236280000|2020-12-17 20:18:00|1972.1|1971.8|1971.8|1971.5|1972.2|1971.9|1971.8|1971.5|37
1608236290000|2020-12-17 20:18:10|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.7|1971.4|23
1608236300000|2020-12-17 20:18:20|1971.9|1971.6|1971.8|1971.5|1972|1971.7|1971.8|1971.5|19
1608236310000|2020-12-17 20:18:30|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.2|1970.9|90
1608236320000|2020-12-17 20:18:40|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|21
1608236330000|2020-12-17 20:18:50|1971.3|1971|1971.3|1971|1971.4|1971.1|1971.2|1970.9|37
1608236340000|2020-12-17 20:19:00|1971.5|1971.2|1971.6|1971.3|1971.8|1971.5|1971.5|1971.2|24
1608236350000|2020-12-17 20:19:10|1971.8|1971.5|1971.4|1971.1|1971.8|1971.5|1971.4|1971.1|51
1608236360000|2020-12-17 20:19:20|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|14
1608236370000|2020-12-17 20:19:30|1971.9|1971.6|1972.4|1972.1|1972.4|1972.1|1971.8|1971.5|52
1608236380000|2020-12-17 20:19:40|1972.3|1972|1972.3|1972|1972.4|1972.1|1972.3|1972|22
1608236390000|2020-12-17 20:19:50|1972.5|1972.2|1972.5|1972.2|1972.6|1972.3|1972.4|1972.1|28
1608236400000|2020-12-17 20:20:00|1972.4|1972.1|1972.8|1972.5|1973|1972.7|1972.4|1972.1|182
1608236410000|2020-12-17 20:20:10|1972.7|1972.4|1973.1|1972.8|1973.1|1972.8|1972.7|1972.4|106
1608236420000|2020-12-17 20:20:20|1973|1972.7|1972.9|1972.6|1973.2|1972.9|1972.8|1972.5|87
1608236430000|2020-12-17 20:20:30|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|13
1608236440000|2020-12-17 20:20:40|1973|1972.7|1973.2|1972.9|1973.2|1972.9|1973|1972.7|33
1608236450000|2020-12-17 20:20:50|1973.3|1973|1973.1|1972.8|1973.3|1973|1973.1|1972.8|30
1608236460000|2020-12-17 20:21:00|1973|1972.7|1973|1972.7|1973.1|1972.8|1973|1972.7|30
1608236470000|2020-12-17 20:21:10|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|16
1608236480000|2020-12-17 20:21:20|1972.8|1972.5|1972.9|1972.6|1973|1972.7|1972.7|1972.4|20
1608236490000|2020-12-17 20:21:30|1973|1972.7|1973|1972.7|1973.1|1972.8|1973|1972.7|13
1608236500000|2020-12-17 20:21:40|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|24
1608236510000|2020-12-17 20:21:50|1973.1|1972.8|1973.5|1973.2|1973.6|1973.3|1973.1|1972.8|189
1608236520000|2020-12-17 20:22:00|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|53
1608236530000|2020-12-17 20:22:10|1973.1|1972.8|1973.4|1973.1|1973.4|1973.1|1973.1|1972.8|28
1608236540000|2020-12-17 20:22:20|1973.5|1973.2|1973.2|1972.9|1973.6|1973.3|1973.2|1972.9|31
1608236550000|2020-12-17 20:22:30|1973.3|1973|1973.8|1973.5|1973.8|1973.5|1973.3|1973|160
1608236560000|2020-12-17 20:22:40|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.7|1973.4|36
1608236570000|2020-12-17 20:22:50|1973.9|1973.6|1973.9|1973.6|1974.1|1973.8|1973.7|1973.4|41
1608236580000|2020-12-17 20:23:00|1973.8|1973.5|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|31
1608236590000|2020-12-17 20:23:10|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.5|1973.2|156
1608236600000|2020-12-17 20:23:20|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|17
1608236610000|2020-12-17 20:23:30|1973.4|1973.1|1973.6|1973.3|1973.6|1973.3|1973.3|1973|43
1608236620000|2020-12-17 20:23:40|1973.5|1973.2|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|149
1608236630000|2020-12-17 20:23:50|1973.6|1973.3|1973.8|1973.5|1973.8|1973.5|1973.6|1973.3|13
1608236640000|2020-12-17 20:24:00|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.4|1973.1|30
1608236650000|2020-12-17 20:24:10|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|16
1608236660000|2020-12-17 20:24:20|1973.3|1973|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|18
1608236670000|2020-12-17 20:24:30|1973.1|1972.8|1973.3|1973|1973.4|1973.1|1973.1|1972.8|17
1608236680000|2020-12-17 20:24:40|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.4|1973.1|38
1608236690000|2020-12-17 20:24:50|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.4|1973.1|64
1608236700000|2020-12-17 20:25:00|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.4|1973.1|24
1608236710000|2020-12-17 20:25:10|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|38
1608236720000|2020-12-17 20:25:20|1973.6|1973.3|1973.4|1973.1|1973.7|1973.4|1973.2|1972.9|67
1608236730000|2020-12-17 20:25:30|1973.3|1973|1973.3|1973|1973.4|1973.1|1973.3|1973|24
1608236740000|2020-12-17 20:25:40|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|6
1608236750000|2020-12-17 20:25:50|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|11
1608236760000|2020-12-17 20:26:00|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.1|1972.8|46
1608236770000|2020-12-17 20:26:10|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|74
1608236780000|2020-12-17 20:26:20|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|15
1608236790000|2020-12-17 20:26:30|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.2|1972.9|25
1608236800000|2020-12-17 20:26:40|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|15
1608236810000|2020-12-17 20:26:50|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|36
1608236820000|2020-12-17 20:27:00|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|33
1608236830000|2020-12-17 20:27:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.4|1973.1|23
1608236840000|2020-12-17 20:27:20|1973.7|1973.4|1973.9|1973.6|1973.9|1973.6|1973.7|1973.4|41
1608236850000|2020-12-17 20:27:30|1973.8|1973.5|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|137
1608236860000|2020-12-17 20:27:40|1973.4|1973.1|1973.7|1973.4|1973.7|1973.4|1973.4|1973.1|25
1608236870000|2020-12-17 20:27:50|1973.6|1973.3|1973.7|1973.4|1973.7|1973.4|1973.6|1973.3|20
1608236880000|2020-12-17 20:28:00|1973.6|1973.3|1973.7|1973.4|1973.8|1973.5|1973.5|1973.2|31
1608236890000|2020-12-17 20:28:10|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|32
1608236900000|2020-12-17 20:28:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.3|1973|28
1608236910000|2020-12-17 20:28:30|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.4|1973.1|34
1608236920000|2020-12-17 20:28:40|1973.5|1973.2|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|30
1608236930000|2020-12-17 20:28:50|1973.3|1973|1973.6|1973.3|1973.6|1973.3|1973.3|1973|22
1608236940000|2020-12-17 20:29:00|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.3|1973|38
1608236950000|2020-12-17 20:29:10|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|73
1608236960000|2020-12-17 20:29:20|1973.6|1973.3|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|60
1608236970000|2020-12-17 20:29:30|1973.6|1973.3|1973.7|1973.4|1973.7|1973.4|1973.4|1973.1|44
1608236980000|2020-12-17 20:29:40|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.6|1973.3|37
1608236990000|2020-12-17 20:29:50|1973.6|1973.3|1973.3|1973|1973.7|1973.4|1973.3|1973|48
1608237000000|2020-12-17 20:30:00|1973.2|1972.9|1973.5|1973.2|1973.5|1973.2|1972.8|1972.5|192
1608237010000|2020-12-17 20:30:10|1973.4|1973.1|1973.4|1973.1|1973.5|1973.2|1973.1|1972.8|119
1608237020000|2020-12-17 20:30:20|1973.5|1973.2|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|91
1608237030000|2020-12-17 20:30:30|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.4|1973.1|61
1608237040000|2020-12-17 20:30:40|1973.7|1973.4|1973.2|1972.9|1973.7|1973.4|1973.2|1972.9|78
1608237050000|2020-12-17 20:30:50|1973.3|1973|1973.4|1973.1|1973.5|1973.2|1973.3|1973|41
1608237060000|2020-12-17 20:31:00|1973.3|1973|1973.1|1972.8|1973.4|1973.1|1973.1|1972.8|48
1608237070000|2020-12-17 20:31:10|1973.3|1973|1973.1|1972.8|1973.3|1973|1973.1|1972.8|30
1608237080000|2020-12-17 20:31:20|1973|1972.7|1972.8|1972.5|1973.1|1972.8|1972.7|1972.4|64
1608237090000|2020-12-17 20:31:30|1972.7|1972.4|1972.9|1972.6|1972.9|1972.6|1972.6|1972.3|42
1608237100000|2020-12-17 20:31:40|1973|1972.7|1972.8|1972.5|1973|1972.7|1972.8|1972.5|43
1608237110000|2020-12-17 20:31:50|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|22
1608237120000|2020-12-17 20:32:00|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|23
1608237130000|2020-12-17 20:32:10|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|61
1608237140000|2020-12-17 20:32:20|1972.9|1972.6|1972.5|1972.2|1972.9|1972.6|1972.5|1972.2|69
1608237150000|2020-12-17 20:32:30|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.3|1972|43
1608237160000|2020-12-17 20:32:40|1972.7|1972.4|1972.7|1972.4|1972.8|1972.5|1972.6|1972.3|57
1608237170000|2020-12-17 20:32:50|1972.8|1972.5|1973.2|1972.9|1973.3|1973|1972.8|1972.5|69
1608237180000|2020-12-17 20:33:00|1973.3|1973|1973.2|1972.9|1973.3|1973|1972.9|1972.6|100
1608237190000|2020-12-17 20:33:10|1973.3|1973|1973|1972.7|1973.3|1973|1972.9|1972.6|22
1608237200000|2020-12-17 20:33:20|1973.1|1972.8|1973.1|1972.8|1973.2|1972.9|1973|1972.7|213
1608237210000|2020-12-17 20:33:30|1973.2|1972.9|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|41
1608237220000|2020-12-17 20:33:40|1973.5|1973.2|1973|1972.7|1973.5|1973.2|1973|1972.7|33
1608237230000|2020-12-17 20:33:50|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|21
1608237240000|2020-12-17 20:34:00|1973.1|1972.8|1973|1972.7|1973.2|1972.9|1973|1972.7|19
1608237250000|2020-12-17 20:34:10|1972.9|1972.6|1972.9|1972.6|1973|1972.7|1972.8|1972.5|239
1608237260000|2020-12-17 20:34:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|394
1608237270000|2020-12-17 20:34:30|1972.9|1972.6|1973|1972.7|1973.1|1972.8|1972.9|1972.6|46
1608237280000|2020-12-17 20:34:40|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|29
1608237290000|2020-12-17 20:34:50|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|87
1608237300000|2020-12-17 20:35:00|1973.3|1973|1973.1|1972.8|1973.4|1973.1|1973.1|1972.8|153
1608237310000|2020-12-17 20:35:10|1972.9|1972.6|1972.7|1972.4|1973|1972.7|1972.7|1972.4|155
1608237320000|2020-12-17 20:35:20|1972.8|1972.5|1972.4|1972.1|1972.8|1972.5|1972.3|1972|37
1608237330000|2020-12-17 20:35:30|1972.5|1972.2|1972.6|1972.3|1972.7|1972.4|1972.5|1972.2|35
1608237340000|2020-12-17 20:35:40|1972.7|1972.4|1972.3|1972|1972.8|1972.5|1972.3|1972|47
1608237350000|2020-12-17 20:35:50|1972.2|1971.9|1972.6|1972.3|1972.8|1972.5|1972.2|1971.9|100
1608237360000|2020-12-17 20:36:00|1972.5|1972.2|1972.3|1972|1972.5|1972.2|1972.2|1971.9|32
1608237370000|2020-12-17 20:36:10|1972.4|1972.1|1972.3|1972|1972.5|1972.2|1972.3|1972|28
1608237380000|2020-12-17 20:36:20|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.2|1971.9|60
1608237390000|2020-12-17 20:36:30|1972.4|1972.1|1972.6|1972.3|1972.6|1972.3|1972.4|1972.1|9
1608237400000|2020-12-17 20:36:40|1972.7|1972.4|1973|1972.7|1973|1972.7|1972.5|1972.2|68
1608237410000|2020-12-17 20:36:50|1972.9|1972.6|1973|1972.7|1973.1|1972.8|1972.8|1972.5|21
1608237420000|2020-12-17 20:37:00|1972.9|1972.6|1973.1|1972.8|1973.2|1972.9|1972.8|1972.5|70
1608237430000|2020-12-17 20:37:10|1973|1972.7|1973.2|1972.9|1973.2|1972.9|1973|1972.7|43
1608237440000|2020-12-17 20:37:20|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.1|1972.8|42
1608237450000|2020-12-17 20:37:30|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|100
1608237460000|2020-12-17 20:37:40|1973.5|1973.2|1973.6|1973.3|1973.6|1973.3|1973.4|1973.1|52
1608237470000|2020-12-17 20:37:50|1973.7|1973.4|1973.9|1973.6|1974|1973.7|1973.6|1973.3|170
1608237480000|2020-12-17 20:38:00|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|63
1608237490000|2020-12-17 20:38:10|1973.9|1973.6|1974|1973.7|1974.1|1973.8|1973.9|1973.6|82
1608237500000|2020-12-17 20:38:20|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1973.8|1973.5|130
1608237510000|2020-12-17 20:38:30|1973.9|1973.6|1974.2|1973.9|1974.3|1974|1973.9|1973.6|61
1608237520000|2020-12-17 20:38:40|1974.3|1974|1973.9|1973.6|1974.3|1974|1973.9|1973.6|55
1608237530000|2020-12-17 20:38:50|1974|1973.7|1973.7|1973.4|1974|1973.7|1973.7|1973.4|39
1608237540000|2020-12-17 20:39:00|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|31
1608237550000|2020-12-17 20:39:10|1974.1|1973.8|1973.9|1973.6|1974.2|1973.9|1973.9|1973.6|54
1608237560000|2020-12-17 20:39:20|1973.8|1973.5|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|25
1608237570000|2020-12-17 20:39:30|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|22
1608237580000|2020-12-17 20:39:40|1973.6|1973.3|1973.6|1973.3|1973.8|1973.5|1973.5|1973.2|23
1608237590000|2020-12-17 20:39:50|1973.5|1973.2|1973.2|1972.9|1973.6|1973.3|1973.2|1972.9|56
1608237600000|2020-12-17 20:40:00|1973.1|1972.8|1973.3|1973|1973.4|1973.1|1972.9|1972.6|73
1608237610000|2020-12-17 20:40:10|1973.2|1972.9|1973.5|1973.2|1973.6|1973.3|1973.1|1972.8|44
1608237620000|2020-12-17 20:40:20|1973.6|1973.3|1973.8|1973.5|1973.8|1973.5|1973.5|1973.2|44
1608237630000|2020-12-17 20:40:30|1973.9|1973.6|1973.8|1973.5|1974|1973.7|1973.7|1973.4|41
1608237640000|2020-12-17 20:40:40|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.5|1973.2|21
1608237650000|2020-12-17 20:40:50|1973.7|1973.4|1973.3|1973|1973.7|1973.4|1973.3|1973|44
1608237660000|2020-12-17 20:41:00|1973.4|1973.1|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|30
1608237670000|2020-12-17 20:41:10|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.3|1973|49
1608237680000|2020-12-17 20:41:20|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|29
1608237690000|2020-12-17 20:41:30|1973.4|1973.1|1973.6|1973.3|1973.6|1973.3|1973.4|1973.1|105
1608237700000|2020-12-17 20:41:40|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|19
1608237710000|2020-12-17 20:41:50|1973.6|1973.3|1973.9|1973.6|1973.9|1973.6|1973.6|1973.3|72
1608237720000|2020-12-17 20:42:00|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|101
1608237730000|2020-12-17 20:42:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|20
1608237740000|2020-12-17 20:42:20|1973.9|1973.6|1973.5|1973.2|1973.9|1973.6|1973.5|1973.2|63
1608237750000|2020-12-17 20:42:30|1973.6|1973.3|1973.9|1973.6|1973.9|1973.6|1973.5|1973.2|56
1608237760000|2020-12-17 20:42:40|1974|1973.7|1974.3|1974|1974.3|1974|1974|1973.7|75
1608237770000|2020-12-17 20:42:50|1974.2|1973.9|1973.9|1973.6|1974.3|1974|1973.9|1973.6|57
1608237780000|2020-12-17 20:43:00|1973.8|1973.5|1973.8|1973.5|1973.9|1973.6|1973.7|1973.4|48
1608237790000|2020-12-17 20:43:10|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.5|1973.2|45
1608237800000|2020-12-17 20:43:20|1973.7|1973.4|1973.6|1973.3|1973.9|1973.6|1973.6|1973.3|103
1608237810000|2020-12-17 20:43:30|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|354
1608237820000|2020-12-17 20:43:40|1973.5|1973.2|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|205
1608237830000|2020-12-17 20:43:50|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|75
1608237840000|2020-12-17 20:44:00|1973.3|1973|1973.3|1973|1973.6|1973.3|1973.3|1973|40
1608237850000|2020-12-17 20:44:10|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|178
1608237860000|2020-12-17 20:44:20|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1972.9|1972.6|37
1608237870000|2020-12-17 20:44:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.7|1972.4|136
1608237880000|2020-12-17 20:44:40|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.9|1972.6|107
1608237890000|2020-12-17 20:44:50|1972.8|1972.5|1973.3|1973|1973.3|1973|1972.8|1972.5|29
1608237900000|2020-12-17 20:45:00|1973.2|1972.9|1973.1|1972.8|1973.3|1973|1972.9|1972.6|114
1608237910000|2020-12-17 20:45:10|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1973|1972.7|67
1608237920000|2020-12-17 20:45:20|1972.9|1972.6|1972.6|1972.3|1972.9|1972.6|1972.6|1972.3|60
1608237930000|2020-12-17 20:45:30|1972.5|1972.2|1972.9|1972.6|1972.9|1972.6|1972.5|1972.2|62
1608237940000|2020-12-17 20:45:40|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.8|1972.5|108
1608237950000|2020-12-17 20:45:50|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|77
1608237960000|2020-12-17 20:46:00|1973.1|1972.8|1973.3|1973|1973.4|1973.1|1972.9|1972.6|108
1608237970000|2020-12-17 20:46:10|1973.2|1972.9|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|25
1608237980000|2020-12-17 20:46:20|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|37
1608237990000|2020-12-17 20:46:30|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|81
1608238000000|2020-12-17 20:46:40|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|37
1608238010000|2020-12-17 20:46:50|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|27
1608238020000|2020-12-17 20:47:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|79
1608238030000|2020-12-17 20:47:10|1973.5|1973.2|1973.6|1973.3|1973.7|1973.4|1973.4|1973.1|78
1608238040000|2020-12-17 20:47:20|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|22
1608238050000|2020-12-17 20:47:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|48
1608238060000|2020-12-17 20:47:40|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|29
1608238070000|2020-12-17 20:47:50|1973.7|1973.4|1974.2|1973.9|1974.2|1973.9|1973.7|1973.4|116
1608238080000|2020-12-17 20:48:00|1974.3|1974|1974.2|1973.9|1974.5|1974.2|1974.1|1973.8|147
1608238090000|2020-12-17 20:48:10|1974.1|1973.8|1974.3|1974|1974.3|1974|1974|1973.7|68
1608238100000|2020-12-17 20:48:20|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.3|1974|75
1608238110000|2020-12-17 20:48:30|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|123
1608238120000|2020-12-17 20:48:40|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|181
1608238130000|2020-12-17 20:48:50|1975|1974.7|1975.2|1974.9|1975.3|1975|1974.9|1974.6|213
1608238140000|2020-12-17 20:49:00|1975.3|1975|1975.9|1975.6|1975.9|1975.6|1975.2|1974.9|154
1608238150000|2020-12-17 20:49:10|1975.8|1975.5|1975.7|1975.4|1975.9|1975.6|1975.5|1975.2|123
1608238160000|2020-12-17 20:49:20|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.5|1975.2|137
1608238170000|2020-12-17 20:49:30|1975.6|1975.3|1975.6|1975.3|1975.8|1975.5|1975.3|1975|135
1608238180000|2020-12-17 20:49:40|1975.7|1975.4|1975.5|1975.2|1975.8|1975.5|1975.5|1975.2|14
1608238190000|2020-12-17 20:49:50|1975.3|1975|1975.2|1974.9|1975.5|1975.2|1975.1|1974.8|70
1608238200000|2020-12-17 20:50:00|1975.5|1975.2|1975.8|1975.5|1976.1|1975.8|1975.5|1975.2|438
1608238210000|2020-12-17 20:50:10|1975.9|1975.6|1976.1|1975.8|1976.2|1975.9|1975.9|1975.6|46
1608238220000|2020-12-17 20:50:20|1976|1975.7|1976|1975.7|1976.1|1975.8|1975.8|1975.5|75
1608238230000|2020-12-17 20:50:30|1976.1|1975.8|1976.5|1976.2|1976.5|1976.2|1976.1|1975.8|336
1608238240000|2020-12-17 20:50:40|1976.6|1976.3|1976.9|1976.6|1977|1976.7|1976.6|1976.3|223
1608238250000|2020-12-17 20:50:50|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|87
1608238260000|2020-12-17 20:51:00|1977|1976.7|1977|1976.7|1977.1|1976.8|1976.7|1976.4|152
1608238270000|2020-12-17 20:51:10|1976.9|1976.6|1976.7|1976.4|1976.9|1976.6|1976.6|1976.3|55
1608238280000|2020-12-17 20:51:20|1976.5|1976.2|1977|1976.7|1977|1976.7|1976.4|1976.1|102
1608238290000|2020-12-17 20:51:30|1977.1|1976.8|1977.4|1977.1|1977.6|1977.3|1976.9|1976.6|197
1608238300000|2020-12-17 20:51:40|1977.3|1977|1977.4|1977.1|1977.5|1977.2|1977.1|1976.8|70
1608238310000|2020-12-17 20:51:50|1977.5|1977.2|1977.7|1977.4|1977.8|1977.5|1977.4|1977.1|147
1608238320000|2020-12-17 20:52:00|1977.6|1977.3|1977.9|1977.6|1978|1977.7|1977.6|1977.3|172
1608238330000|2020-12-17 20:52:10|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|98
1608238340000|2020-12-17 20:52:20|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|45
1608238350000|2020-12-17 20:52:30|1977.4|1977.1|1977.2|1976.9|1977.5|1977.2|1977.1|1976.8|48
1608238360000|2020-12-17 20:52:40|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977.1|1976.8|66
1608238370000|2020-12-17 20:52:50|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.8|1976.5|93
1608238380000|2020-12-17 20:53:00|1976.8|1976.5|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|58
1608238390000|2020-12-17 20:53:10|1977|1976.7|1976.6|1976.3|1977.1|1976.8|1976.5|1976.2|131
1608238400000|2020-12-17 20:53:20|1976.5|1976.2|1976.5|1976.2|1976.8|1976.5|1976.5|1976.2|116
1608238410000|2020-12-17 20:53:30|1976.4|1976.1|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|46
1608238420000|2020-12-17 20:53:40|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|66
1608238430000|2020-12-17 20:53:50|1976.8|1976.5|1976.7|1976.4|1976.9|1976.6|1976.6|1976.3|69
1608238440000|2020-12-17 20:54:00|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.6|1976.3|72
1608238450000|2020-12-17 20:54:10|1976.8|1976.5|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|49
1608238460000|2020-12-17 20:54:20|1977|1976.7|1977|1976.7|1977.1|1976.8|1976.9|1976.6|67
1608238470000|2020-12-17 20:54:30|1977.1|1976.8|1976.8|1976.5|1977.1|1976.8|1976.7|1976.4|106
1608238480000|2020-12-17 20:54:40|1976.9|1976.6|1977.1|1976.8|1977.2|1976.9|1976.9|1976.6|110
1608238490000|2020-12-17 20:54:50|1977.3|1977|1977.8|1977.5|1977.8|1977.5|1977.3|1977|102
1608238500000|2020-12-17 20:55:00|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.5|1977.2|307
1608238510000|2020-12-17 20:55:10|1977.6|1977.3|1977.9|1977.6|1977.9|1977.6|1977.4|1977.1|228
1608238520000|2020-12-17 20:55:20|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1978|1977.7|227
1608238530000|2020-12-17 20:55:30|1978.3|1978|1978.2|1977.9|1978.3|1978|1978|1977.7|75
1608238540000|2020-12-17 20:55:40|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1977.9|1977.6|228
1608238550000|2020-12-17 20:55:50|1978|1977.7|1978|1977.7|1978|1977.7|1977.8|1977.5|128
1608238560000|2020-12-17 20:56:00|1978.1|1977.8|1978|1977.7|1978.2|1977.9|1977.7|1977.4|199
1608238570000|2020-12-17 20:56:10|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978|1977.7|101
1608238580000|2020-12-17 20:56:20|1978.1|1977.8|1977.6|1977.3|1978.1|1977.8|1977.5|1977.2|333
1608238590000|2020-12-17 20:56:30|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.5|1977.2|211
1608238600000|2020-12-17 20:56:40|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.8|1977.5|158
1608238610000|2020-12-17 20:56:50|1978.2|1977.9|1977.9|1977.6|1978.2|1977.9|1977.9|1977.6|161
1608238620000|2020-12-17 20:57:00|1978.2|1977.9|1978.3|1978|1978.5|1978.2|1978.2|1977.9|325
1608238630000|2020-12-17 20:57:10|1978.2|1977.9|1978.3|1978|1978.5|1978.2|1978.2|1977.9|200
1608238640000|2020-12-17 20:57:20|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|132
1608238650000|2020-12-17 20:57:30|1978.3|1978|1978.8|1978.5|1978.8|1978.5|1978.3|1978|247
1608238660000|2020-12-17 20:57:40|1978.7|1978.4|1978.2|1977.9|1978.8|1978.5|1978.1|1977.8|222
1608238670000|2020-12-17 20:57:50|1978.3|1978|1978.3|1978|1978.3|1978|1978.1|1977.8|166
1608238680000|2020-12-17 20:58:00|1978.2|1977.9|1977.9|1977.6|1978.3|1978|1977.8|1977.5|339
1608238690000|2020-12-17 20:58:10|1977.8|1977.5|1977.8|1977.5|1978|1977.7|1977.7|1977.4|131
1608238700000|2020-12-17 20:58:20|1977.7|1977.4|1978.1|1977.8|1978.1|1977.8|1977.7|1977.4|229
1608238710000|2020-12-17 20:58:30|1978.2|1977.9|1977.8|1977.5|1978.2|1977.9|1977.8|1977.5|211
1608238720000|2020-12-17 20:58:40|1977.9|1977.6|1978|1977.7|1978.2|1977.9|1977.7|1977.4|282
1608238730000|2020-12-17 20:58:50|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1977.9|1977.6|262
1608238740000|2020-12-17 20:59:00|1978.2|1977.9|1978.5|1978.2|1978.5|1978.2|1978.1|1977.8|509
1608238750000|2020-12-17 20:59:10|1978.6|1978.3|1978.6|1978.3|1978.8|1978.5|1978.5|1978.2|639
1608238760000|2020-12-17 20:59:20|1978.7|1978.4|1978.9|1978.6|1979.2|1978.9|1978.7|1978.4|668
1608238770000|2020-12-17 20:59:30|1979|1978.7|1978.9|1978.6|1979.1|1978.8|1978.6|1978.3|990
1608238780000|2020-12-17 20:59:40|1978.8|1978.5|1977.8|1977.5|1978.9|1978.6|1977.7|1977.4|1314
1608238790000|2020-12-17 20:59:50|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.3|1977|2979
1608238800000|2020-12-17 21:00:00|1978|1977.7|1978.7|1978.4|1978.9|1978.6|1977.4|1977.1|977
1608238810000|2020-12-17 21:00:10|1978.8|1978.5|1979.5|1979.2|1979.6|1979.3|1978.8|1978.5|313
1608238820000|2020-12-17 21:00:20|1979.6|1979.3|1979.9|1979.6|1980.1|1979.8|1979.6|1979.3|213
1608238830000|2020-12-17 21:00:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.5|1979.2|137
1608238840000|2020-12-17 21:00:40|1979.6|1979.3|1980|1979.7|1980|1979.7|1979.4|1979.1|131
1608238850000|2020-12-17 21:00:50|1980.1|1979.8|1980.2|1979.9|1980.3|1980|1979.7|1979.4|213
1608238860000|2020-12-17 21:01:00|1980.1|1979.8|1980.3|1980|1980.4|1980.1|1980.1|1979.8|110
1608238870000|2020-12-17 21:01:10|1980.2|1979.9|1980.6|1980.3|1980.7|1980.4|1980.2|1979.9|94
1608238880000|2020-12-17 21:01:20|1980.5|1980.2|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|56
1608238890000|2020-12-17 21:01:30|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|54
1608238900000|2020-12-17 21:01:40|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.4|1980.1|68
1608238910000|2020-12-17 21:01:50|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|111
1608238920000|2020-12-17 21:02:00|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.8|1980.5|119
1608238930000|2020-12-17 21:02:10|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|41
1608238940000|2020-12-17 21:02:20|1980.8|1980.5|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|55
1608238950000|2020-12-17 21:02:30|1980.7|1980.4|1980.8|1980.5|1980.9|1980.6|1980.6|1980.3|41
1608238960000|2020-12-17 21:02:40|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|69
1608238970000|2020-12-17 21:02:50|1980.9|1980.6|1980.5|1980.2|1980.9|1980.6|1980.5|1980.2|76
1608238980000|2020-12-17 21:03:00|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|21
1608238990000|2020-12-17 21:03:10|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|47
1608239000000|2020-12-17 21:03:20|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.1|1979.8|61
1608239010000|2020-12-17 21:03:30|1980.2|1979.9|1980.2|1979.9|1980.3|1980|1980.2|1979.9|14
1608239020000|2020-12-17 21:03:40|1980.3|1980|1980.2|1979.9|1980.4|1980.1|1980.1|1979.8|54
1608239030000|2020-12-17 21:03:50|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|11
1608239040000|2020-12-17 21:04:00|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|53
1608239050000|2020-12-17 21:04:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|20
1608239060000|2020-12-17 21:04:20|1979.8|1979.5|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|41
1608239070000|2020-12-17 21:04:30|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|28
1608239080000|2020-12-17 21:04:40|1979.3|1979|1979.6|1979.3|1979.7|1979.4|1979.3|1979|50
1608239090000|2020-12-17 21:04:50|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|52
1608239100000|2020-12-17 21:05:00|1979.4|1979.1|1979.4|1979.1|1979.6|1979.3|1979.2|1978.9|127
1608239110000|2020-12-17 21:05:10|1979.5|1979.2|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|74
1608239120000|2020-12-17 21:05:20|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|38
1608239130000|2020-12-17 21:05:30|1979.4|1979.1|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|58
1608239140000|2020-12-17 21:05:40|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|133
1608239150000|2020-12-17 21:05:50|1979.1|1978.8|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|40
1608239160000|2020-12-17 21:06:00|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|35
1608239170000|2020-12-17 21:06:10|1979|1978.7|1979.1|1978.8|1979.3|1979|1978.9|1978.6|109
1608239180000|2020-12-17 21:06:20|1979|1978.7|1979|1978.7|1979.1|1978.8|1979|1978.7|13
1608239190000|2020-12-17 21:06:30|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|167
1608239200000|2020-12-17 21:06:40|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|78
1608239210000|2020-12-17 21:06:50|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|57
1608239220000|2020-12-17 21:07:00|1978.3|1978|1977.9|1977.6|1978.3|1978|1977.9|1977.6|166
1608239230000|2020-12-17 21:07:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|149
1608239240000|2020-12-17 21:07:20|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|63
1608239250000|2020-12-17 21:07:30|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.7|1977.4|96
1608239260000|2020-12-17 21:07:40|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|44
1608239270000|2020-12-17 21:07:50|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1978|1977.7|35
1608239280000|2020-12-17 21:08:00|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|87
1608239290000|2020-12-17 21:08:10|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|31
1608239300000|2020-12-17 21:08:20|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|18
1608239310000|2020-12-17 21:08:30|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|40
1608239320000|2020-12-17 21:08:40|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|24
1608239330000|2020-12-17 21:08:50|1977.6|1977.3|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|37
1608239340000|2020-12-17 21:09:00|1977.7|1977.4|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|62
1608239350000|2020-12-17 21:09:10|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|37
1608239360000|2020-12-17 21:09:20|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|30
1608239370000|2020-12-17 21:09:30|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|28
1608239380000|2020-12-17 21:09:40|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|47
1608239390000|2020-12-17 21:09:50|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.2|1976.9|130
1608239400000|2020-12-17 21:10:00|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|105
1608239410000|2020-12-17 21:10:10|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.4|1977.1|85
1608239420000|2020-12-17 21:10:20|1977.7|1977.4|1977.4|1977.1|1977.7|1977.4|1977.4|1977.1|70
1608239430000|2020-12-17 21:10:30|1977.3|1977|1977.3|1977|1977.5|1977.2|1977.3|1977|63
1608239440000|2020-12-17 21:10:40|1977.4|1977.1|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|63
1608239450000|2020-12-17 21:10:50|1977.3|1977|1976.9|1976.6|1977.3|1977|1976.9|1976.6|193
1608239460000|2020-12-17 21:11:00|1976.8|1976.5|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|117
1608239470000|2020-12-17 21:11:10|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1976.3|1976|233
1608239480000|2020-12-17 21:11:20|1976.3|1976|1976.3|1976|1976.7|1976.4|1976.1|1975.8|218
1608239490000|2020-12-17 21:11:30|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.2|1975.9|129
1608239500000|2020-12-17 21:11:40|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.1|1975.8|114
1608239510000|2020-12-17 21:11:50|1976.2|1975.9|1976|1975.7|1976.3|1976|1976|1975.7|36
1608239520000|2020-12-17 21:12:00|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1975.9|1975.6|35
1608239530000|2020-12-17 21:12:10|1975.9|1975.6|1975.8|1975.5|1976|1975.7|1975.8|1975.5|50
1608239540000|2020-12-17 21:12:20|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|48
1608239550000|2020-12-17 21:12:30|1975.6|1975.3|1975.3|1975|1975.6|1975.3|1975.3|1975|37
1608239560000|2020-12-17 21:12:40|1975.4|1975.1|1976.1|1975.8|1976.1|1975.8|1975.4|1975.1|80
1608239570000|2020-12-17 21:12:50|1976|1975.7|1976|1975.7|1976.1|1975.8|1976|1975.7|32
1608239580000|2020-12-17 21:13:00|1975.9|1975.6|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|64
1608239590000|2020-12-17 21:13:10|1975.6|1975.3|1975.4|1975.1|1975.6|1975.3|1975.4|1975.1|114
1608239600000|2020-12-17 21:13:20|1975.3|1975|1974.9|1974.6|1975.4|1975.1|1974.9|1974.6|134
1608239610000|2020-12-17 21:13:30|1974.8|1974.5|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|89
1608239620000|2020-12-17 21:13:40|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.4|1974.1|58
1608239630000|2020-12-17 21:13:50|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|44
1608239640000|2020-12-17 21:14:00|1974.7|1974.4|1974.5|1974.2|1974.8|1974.5|1974.4|1974.1|162
1608239650000|2020-12-17 21:14:10|1974.3|1974|1974.1|1973.8|1974.4|1974.1|1974|1973.7|217
1608239660000|2020-12-17 21:14:20|1974|1973.7|1974|1973.7|1974.3|1974|1974|1973.7|114
1608239670000|2020-12-17 21:14:30|1974.1|1973.8|1974|1973.7|1974.2|1973.9|1974|1973.7|71
1608239680000|2020-12-17 21:14:40|1974.1|1973.8|1974.2|1973.9|1974.3|1974|1974|1973.7|143
1608239690000|2020-12-17 21:14:50|1974.3|1974|1974.4|1973.6|1974.6|1974.1|1974|1973.6|123
1608239700000|2020-12-17 21:15:00|1974.5|1973.7|1974.5|1973.7|1974.5|1973.7|1974.4|1973.6|2
1608239710000|2020-12-17 21:15:10|1974.4|1973.6|1974.3|1973.5|1974.4|1973.6|1974.3|1973.5|0
1608239720000|2020-12-17 21:15:20|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1974.3|1973.5|0
1608239740000|2020-12-17 21:15:40|1974.3|1973.5|1974.3|1973.5|1974.3|1973.5|1974.3|1973.5|0
1608239750000|2020-12-17 21:15:50|1974.4|1973.6|1974.3|1973.5|1974.4|1973.6|1974.3|1973.5|0
1608239760000|2020-12-17 21:16:00|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|1974.4|1973.6|0
1608239780000|2020-12-17 21:16:20|1974.5|1973.7|1974.5|1973.7|1974.5|1973.7|1974.5|1973.7|0
1608239800000|2020-12-17 21:16:40|1974.6|1973.8|1974.6|1973.8|1974.6|1973.8|1974.6|1973.8|0
1608239840000|2020-12-17 21:17:20|1974.7|1973.9|1974.9|1974.1|1974.9|1974.1|1974.7|1973.9|0
1608239880000|2020-12-17 21:18:00|1975|1974.2|1975.1|1974.3|1975.1|1974.3|1975|1974.2|0
1608239940000|2020-12-17 21:19:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608239950000|2020-12-17 21:19:10|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1608240090000|2020-12-17 21:21:30|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608240120000|2020-12-17 21:22:00|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|0
1608240160000|2020-12-17 21:22:40|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608240170000|2020-12-17 21:22:50|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|0
1608240250000|2020-12-17 21:24:10|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608240270000|2020-12-17 21:24:30|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|1975.1|1974.3|0
1608240390000|2020-12-17 21:26:30|1975|1974.2|1974.9|1974.1|1975|1974.2|1974.9|1974.1|0
1608240400000|2020-12-17 21:26:40|1975|1974.2|1974.9|1974.1|1975|1974.2|1974.9|1974.1|0
1608240410000|2020-12-17 21:26:50|1975|1974.2|1975|1974.2|1975|1974.2|1975|1974.2|0
1608240450000|2020-12-17 21:27:30|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|1974.9|1974.1|0
1608240550000|2020-12-17 21:29:10|1974.8|1974|1974.9|1974.1|1974.9|1974.1|1974.8|1974|0
1608240590000|2020-12-17 21:29:50|1974.8|1974|1974.8|1974|1974.8|1974|1974.8|1974|0
1608240600000|2020-12-17 21:30:00|1975|1974.5|1975.1|1974.8|1975.2|1974.9|1974.9|1974.5|127
1608240610000|2020-12-17 21:30:10|1975.2|1974.9|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|10
1608240620000|2020-12-17 21:30:20|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.3|1975|10
1608240630000|2020-12-17 21:30:30|1975.3|1975|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|6
1608240640000|2020-12-17 21:30:40|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|7
1608240650000|2020-12-17 21:30:50|1975.5|1975.2|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|28
1608240660000|2020-12-17 21:31:00|1975.8|1975.5|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|11
1608240670000|2020-12-17 21:31:10|||||||||2
1608240680000|2020-12-17 21:31:20|||||||||4
1608240690000|2020-12-17 21:31:30|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|10
1608240700000|2020-12-17 21:31:40|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|39
1608240710000|2020-12-17 21:31:50|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|5
1608240720000|2020-12-17 21:32:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|6
1608240730000|2020-12-17 21:32:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|10
1608240740000|2020-12-17 21:32:20|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|12
1608240750000|2020-12-17 21:32:30|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|11
1608240770000|2020-12-17 21:32:50|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|6
1608240790000|2020-12-17 21:33:10|||||||||9
1608240800000|2020-12-17 21:33:20|||||||||1
1608240820000|2020-12-17 21:33:40|1976.2|1975.9|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|9
1608240830000|2020-12-17 21:33:50|||||||||2
1608240840000|2020-12-17 21:34:00|||||||||3
1608240850000|2020-12-17 21:34:10|||||||||1
1608240860000|2020-12-17 21:34:20|||||||||6
1608240870000|2020-12-17 21:34:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608240880000|2020-12-17 21:34:40|1976.6|1976.3|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|5
1608240890000|2020-12-17 21:34:50|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|70
1608240900000|2020-12-17 21:35:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|10
1608240910000|2020-12-17 21:35:10|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|8
1608240920000|2020-12-17 21:35:20|1976.8|1976.5|1977.5|1977.2|1977.7|1977.4|1976.8|1976.5|111
1608240930000|2020-12-17 21:35:30|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|24
1608240940000|2020-12-17 21:35:40|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1608240950000|2020-12-17 21:35:50|1977.2|1976.9|1977.2|1976.9|1977.3|1977|1977.1|1976.8|18
1608240960000|2020-12-17 21:36:00|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|3
1608240970000|2020-12-17 21:36:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|12
1608240990000|2020-12-17 21:36:30|1977.3|1977|1976.9|1976.6|1977.3|1977|1976.9|1976.6|16
1608241000000|2020-12-17 21:36:40|1976.8|1976.5|1976.9|1976.6|1977|1976.7|1976.8|1976.5|21
1608241010000|2020-12-17 21:36:50|1976.8|1976.5|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|13
1608241020000|2020-12-17 21:37:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|2
1608241030000|2020-12-17 21:37:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|9
1608241050000|2020-12-17 21:37:30|||||||||5
1608241080000|2020-12-17 21:38:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|13
1608241090000|2020-12-17 21:38:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1608241100000|2020-12-17 21:38:20|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|11
1608241110000|2020-12-17 21:38:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|2
1608241120000|2020-12-17 21:38:40|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|8
1608241130000|2020-12-17 21:38:50|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1608241140000|2020-12-17 21:39:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|6
1608241150000|2020-12-17 21:39:10|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|4
1608241160000|2020-12-17 21:39:20|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608241170000|2020-12-17 21:39:30|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|7
1608241190000|2020-12-17 21:39:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|4
1608241200000|2020-12-17 21:40:00|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|5
1608241210000|2020-12-17 21:40:10|||||||||2
1608241230000|2020-12-17 21:40:30|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|10
1608241250000|2020-12-17 21:40:50|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|8
1608241260000|2020-12-17 21:41:00|||||||||2
1608241270000|2020-12-17 21:41:10|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|17
1608241280000|2020-12-17 21:41:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1608241290000|2020-12-17 21:41:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|5
1608241310000|2020-12-17 21:41:50|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1608241320000|2020-12-17 21:42:00|||||||||3
1608241340000|2020-12-17 21:42:20|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1608241350000|2020-12-17 21:42:30|||||||||1
1608241360000|2020-12-17 21:42:40|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|6
1608241370000|2020-12-17 21:42:50|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|11
1608241390000|2020-12-17 21:43:10|||||||||17
1608241440000|2020-12-17 21:44:00|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608241480000|2020-12-17 21:44:40|||||||||1
1608241490000|2020-12-17 21:44:50|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|2
1608241500000|2020-12-17 21:45:00|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|5
1608241540000|2020-12-17 21:45:40|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|2
1608241560000|2020-12-17 21:46:00|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|3
1608241590000|2020-12-17 21:46:30|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1608241600000|2020-12-17 21:46:40|||||||||1
1608241620000|2020-12-17 21:47:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608241650000|2020-12-17 21:47:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1608241660000|2020-12-17 21:47:40|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608241670000|2020-12-17 21:47:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1608241680000|2020-12-17 21:48:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|7
1608241710000|2020-12-17 21:48:30|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608241730000|2020-12-17 21:48:50|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|16
1608241740000|2020-12-17 21:49:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1608241750000|2020-12-17 21:49:10|||||||||1
1608241760000|2020-12-17 21:49:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|6
1608241770000|2020-12-17 21:49:30|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|5
1608241810000|2020-12-17 21:50:10|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|2
1608241830000|2020-12-17 21:50:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1608241870000|2020-12-17 21:51:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608241900000|2020-12-17 21:51:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|8
1608241910000|2020-12-17 21:51:50|1976.6|1976.3|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|8
1608241920000|2020-12-17 21:52:00|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|38
1608241930000|2020-12-17 21:52:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608241940000|2020-12-17 21:52:20|||||||||3
1608241950000|2020-12-17 21:52:30|||||||||10
1608241980000|2020-12-17 21:53:00|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|4
1608242020000|2020-12-17 21:53:40|||||||||2
1608242040000|2020-12-17 21:54:00|||||||||2
1608242080000|2020-12-17 21:54:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608242090000|2020-12-17 21:54:50|||||||||2
1608242100000|2020-12-17 21:55:00|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|3
1608242110000|2020-12-17 21:55:10|||||||||1
1608242120000|2020-12-17 21:55:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608242130000|2020-12-17 21:55:30|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.3|1976|9
1608242150000|2020-12-17 21:55:50|||||||||2
1608242160000|2020-12-17 21:56:00|||||||||1
1608242190000|2020-12-17 21:56:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1608242200000|2020-12-17 21:56:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|5
1608242220000|2020-12-17 21:57:00|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.2|1975.9|2
1608242230000|2020-12-17 21:57:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|21
1608242250000|2020-12-17 21:57:30|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|2
1608242260000|2020-12-17 21:57:40|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|6
1608242270000|2020-12-17 21:57:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|6
1608242280000|2020-12-17 21:58:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|8
1608242290000|2020-12-17 21:58:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|62
1608242300000|2020-12-17 21:58:20|||||||||15
1608242320000|2020-12-17 21:58:40|||||||||4
1608242330000|2020-12-17 21:58:50|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|7
1608242340000|2020-12-17 21:59:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|4
1608242350000|2020-12-17 21:59:10|1975.6|1975.3|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|9
1608242360000|2020-12-17 21:59:20|||||||||7
1608242370000|2020-12-17 21:59:30|||||||||6
1608242380000|2020-12-17 21:59:40|||||||||7
1608242390000|2020-12-17 21:59:50|1975.9|1975.6|1976.2|1975.4|1976.2|1975.6|1975.9|1975.3|13
1608242410000|2020-12-17 22:00:10|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|0
1608242420000|2020-12-17 22:00:20|1976|1975.2|1976|1975.2|1976|1975.2|1976|1975.2|0
1608242430000|2020-12-17 22:00:30|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|0
1608242480000|2020-12-17 22:01:20|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|0
1608242490000|2020-12-17 22:01:30|1976.1|1975.3|1976.3|1975.5|1976.3|1975.5|1976.1|1975.3|0
1608242500000|2020-12-17 22:01:40|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|0
1608242520000|2020-12-17 22:02:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608242550000|2020-12-17 22:02:30|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608242580000|2020-12-17 22:03:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608242590000|2020-12-17 22:03:10|1975.8|1975|1975.7|1974.9|1975.8|1975|1975.7|1974.9|0
1608242650000|2020-12-17 22:04:10|1975.8|1975|1975.7|1974.9|1975.8|1975|1975.7|1974.9|0
1608242730000|2020-12-17 22:05:30|1975.8|1975|1975.8|1975|1975.9|1975.1|1975.7|1974.9|0
1608242940000|2020-12-17 22:09:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608242970000|2020-12-17 22:09:30|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608242980000|2020-12-17 22:09:40|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608243370000|2020-12-17 22:16:10|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608243380000|2020-12-17 22:16:20|1975.7|1974.9|1975.8|1975|1975.8|1975|1975.7|1974.9|0
1608243390000|2020-12-17 22:16:30|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608243400000|2020-12-17 22:16:40|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608243410000|2020-12-17 22:16:50|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.8|1975|0
1608243420000|2020-12-17 22:17:00|1975.8|1975|1975.9|1975.1|1975.9|1975.1|1975.8|1975|0
1608243440000|2020-12-17 22:17:20|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|0
1608243450000|2020-12-17 22:17:30|1976.1|1975.3|1976.2|1975.4|1976.2|1975.4|1976.1|1975.3|0
1608243590000|2020-12-17 22:19:50|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|0
1608243630000|2020-12-17 22:20:30|1976|1975.2|1976|1975.2|1976|1975.2|1976|1975.2|0
1608243660000|2020-12-17 22:21:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608243690000|2020-12-17 22:21:30|1976|1975.2|1976|1975.2|1976|1975.2|1976|1975.2|0
1608243700000|2020-12-17 22:21:40|1975.9|1975.1|1976|1975.2|1976|1975.2|1975.9|1975.1|0
1608243710000|2020-12-17 22:21:50|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608243720000|2020-12-17 22:22:00|1976|1975.2|1976|1975.2|1976|1975.2|1976|1975.2|0
1608243760000|2020-12-17 22:22:40|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608243800000|2020-12-17 22:23:20|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244340000|2020-12-17 22:32:20|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608244440000|2020-12-17 22:34:00|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244580000|2020-12-17 22:36:20|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608244620000|2020-12-17 22:37:00|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244640000|2020-12-17 22:37:20|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608244660000|2020-12-17 22:37:40|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244670000|2020-12-17 22:37:50|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608244730000|2020-12-17 22:38:50|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244880000|2020-12-17 22:41:20|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608244890000|2020-12-17 22:41:30|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244900000|2020-12-17 22:41:40|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608244910000|2020-12-17 22:41:50|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608244980000|2020-12-17 22:43:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608245010000|2020-12-17 22:43:30|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608245040000|2020-12-17 22:44:00|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.8|1975|0
1608245080000|2020-12-17 22:44:40|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608245120000|2020-12-17 22:45:20|1975.6|1974.8|1975.7|1974.9|1975.7|1974.9|1975.6|1974.8|0
1608245200000|2020-12-17 22:46:40|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1608245330000|2020-12-17 22:48:50|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1608245360000|2020-12-17 22:49:20|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608245430000|2020-12-17 22:50:30|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1608245470000|2020-12-17 22:51:10|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1608245480000|2020-12-17 22:51:20|1975.6|1974.8|1975.7|1974.9|1975.7|1974.9|1975.6|1974.8|0
1608245610000|2020-12-17 22:53:30|1975.6|1974.8|1975.7|1974.9|1975.7|1974.9|1975.6|1974.8|0
1608245640000|2020-12-17 22:54:00|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1608245650000|2020-12-17 22:54:10|1975.5|1974.7|1975.4|1974.6|1975.5|1974.7|1975.4|1974.6|0
1608245680000|2020-12-17 22:54:40|1975.5|1974.7|1975.7|1974.9|1975.7|1974.9|1975.5|1974.7|0
1608245690000|2020-12-17 22:54:50|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608245700000|2020-12-17 22:55:00|1975.8|1975|1975.6|1974.8|1975.8|1975|1975.5|1974.7|0
1608245770000|2020-12-17 22:56:10|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608245980000|2020-12-17 22:59:40|1975.8|1975|1975.8|1975|1975.8|1975|1975.8|1975|0
1608246000000|2020-12-17 23:00:00|1976.2|1975.9|1976.5|1976.2|1976.6|1976.3|1976.1|1975.8|25
1608246010000|2020-12-17 23:00:10|1976.4|1976.1|1976|1975.7|1976.6|1976.3|1975.9|1975.6|26
1608246020000|2020-12-17 23:00:20|1975.5|1975.2|1975.9|1975.6|1976|1975.7|1975.5|1975.2|12
1608246030000|2020-12-17 23:00:30|1975.7|1975.4|1975.6|1975.3|1975.8|1975.5|1975.6|1975.3|7
1608246040000|2020-12-17 23:00:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1608246050000|2020-12-17 23:00:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608246060000|2020-12-17 23:01:00|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|11
1608246070000|2020-12-17 23:01:10|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|5
1608246080000|2020-12-17 23:01:20|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|7
1608246090000|2020-12-17 23:01:30|1975.5|1975.2|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|11
1608246100000|2020-12-17 23:01:40|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|4
1608246110000|2020-12-17 23:01:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608246120000|2020-12-17 23:02:00|1975.6|1975.3|1975.4|1975.1|1975.6|1975.3|1975.4|1975.1|3
1608246130000|2020-12-17 23:02:10|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1608246140000|2020-12-17 23:02:20|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|4
1608246150000|2020-12-17 23:02:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608246190000|2020-12-17 23:03:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608246200000|2020-12-17 23:03:20|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975.1|1974.8|8
1608246230000|2020-12-17 23:03:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|5
1608246240000|2020-12-17 23:04:00|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|2
1608246290000|2020-12-17 23:04:50|||||||||1
1608246300000|2020-12-17 23:05:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|3
1608246310000|2020-12-17 23:05:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608246320000|2020-12-17 23:05:20|1975.5|1975.2|1975.3|1975|1975.5|1975.2|1975.3|1975|7
1608246360000|2020-12-17 23:06:00|||||||||2
1608246370000|2020-12-17 23:06:10|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608246380000|2020-12-17 23:06:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1608246390000|2020-12-17 23:06:30|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608246440000|2020-12-17 23:07:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608246460000|2020-12-17 23:07:40|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|2
1608246480000|2020-12-17 23:08:00|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|3
1608246490000|2020-12-17 23:08:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608246550000|2020-12-17 23:09:10|||||||||2
1608246560000|2020-12-17 23:09:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|6
1608246580000|2020-12-17 23:09:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608246600000|2020-12-17 23:10:00|||||||||2
1608246620000|2020-12-17 23:10:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608246630000|2020-12-17 23:10:30|||||||||1
1608246680000|2020-12-17 23:11:20|1975.1|1974.8|1974.8|1974.5|1975.1|1974.8|1974.8|1974.5|14
1608246690000|2020-12-17 23:11:30|||||||||1
1608246700000|2020-12-17 23:11:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608246710000|2020-12-17 23:11:50|||||||||1
1608246720000|2020-12-17 23:12:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608246730000|2020-12-17 23:12:10|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|4
1608246750000|2020-12-17 23:12:30|||||||||1
1608246760000|2020-12-17 23:12:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608246770000|2020-12-17 23:12:50|1974.8|1974.5|1974.6|1974.3|1974.8|1974.5|1974.6|1974.3|3
1608246790000|2020-12-17 23:13:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608246800000|2020-12-17 23:13:20|1974.8|1974.5|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|4
1608246810000|2020-12-17 23:13:30|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|2
1608246820000|2020-12-17 23:13:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608246840000|2020-12-17 23:14:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608246850000|2020-12-17 23:14:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608246860000|2020-12-17 23:14:20|||||||||3
1608246880000|2020-12-17 23:14:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608246890000|2020-12-17 23:14:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1608246900000|2020-12-17 23:15:00|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608246920000|2020-12-17 23:15:20|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|5
1608246930000|2020-12-17 23:15:30|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|14
1608246940000|2020-12-17 23:15:40|1975.6|1975.3|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|5
1608246950000|2020-12-17 23:15:50|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|4
1608246960000|2020-12-17 23:16:00|||||||||2
1608246970000|2020-12-17 23:16:10|||||||||1
1608246980000|2020-12-17 23:16:20|1975.6|1975.3|1974.9|1974.6|1975.6|1975.3|1974.9|1974.6|12
1608246990000|2020-12-17 23:16:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608247000000|2020-12-17 23:16:40|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1974.9|1974.6|6
1608247010000|2020-12-17 23:16:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608247020000|2020-12-17 23:17:00|||||||||3
1608247030000|2020-12-17 23:17:10|||||||||4
1608247040000|2020-12-17 23:17:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|8
1608247050000|2020-12-17 23:17:30|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.7|1975.4|17
1608247060000|2020-12-17 23:17:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1975.9|1975.6|8
1608247070000|2020-12-17 23:17:50|1975.8|1975.5|1976.1|1975.8|1976.1|1975.8|1975.8|1975.5|3
1608247080000|2020-12-17 23:18:00|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|4
1608247090000|2020-12-17 23:18:10|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|4
1608247100000|2020-12-17 23:18:20|||||||||9
1608247120000|2020-12-17 23:18:40|||||||||1
1608247140000|2020-12-17 23:19:00|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|6
1608247150000|2020-12-17 23:19:10|||||||||1
1608247170000|2020-12-17 23:19:30|1976.4|1976.1|1976.7|1976.4|1976.7|1976.4|1976.4|1976.1|8
1608247180000|2020-12-17 23:19:40|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|12
1608247190000|2020-12-17 23:19:50|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|8
1608247200000|2020-12-17 23:20:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|4
1608247230000|2020-12-17 23:20:30|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|2
1608247250000|2020-12-17 23:20:50|||||||||1
1608247270000|2020-12-17 23:21:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|3
1608247280000|2020-12-17 23:21:20|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|6
1608247290000|2020-12-17 23:21:30|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|4
1608247300000|2020-12-17 23:21:40|||||||||1
1608247320000|2020-12-17 23:22:00|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|3
1608247350000|2020-12-17 23:22:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|4
1608247360000|2020-12-17 23:22:40|||||||||2
1608247370000|2020-12-17 23:22:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608247380000|2020-12-17 23:23:00|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1975.8|1975.5|8
1608247390000|2020-12-17 23:23:10|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|2
1608247410000|2020-12-17 23:23:30|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.2|1975.9|3
1608247440000|2020-12-17 23:24:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1608247470000|2020-12-17 23:24:30|||||||||1
1608247480000|2020-12-17 23:24:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1608247490000|2020-12-17 23:24:50|1976.1|1975.8|1976.1|1975.8|1976.3|1976|1976.1|1975.8|4
1608247500000|2020-12-17 23:25:00|||||||||3
1608247520000|2020-12-17 23:25:20|||||||||1
1608247530000|2020-12-17 23:25:30|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608247540000|2020-12-17 23:25:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1608247550000|2020-12-17 23:25:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|3
1608247570000|2020-12-17 23:26:10|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|3
1608247590000|2020-12-17 23:26:30|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|4
1608247610000|2020-12-17 23:26:50|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.3|1976|5
1608247630000|2020-12-17 23:27:10|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|3
1608247650000|2020-12-17 23:27:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1608247660000|2020-12-17 23:27:40|||||||||1
1608247670000|2020-12-17 23:27:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608247680000|2020-12-17 23:28:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608247690000|2020-12-17 23:28:10|1976.4|1976.1|1977.2|1976.9|1977.2|1976.9|1976.4|1976.1|90
1608247700000|2020-12-17 23:28:20|1977.3|1977|1977.8|1977.5|1977.8|1977.5|1977.3|1977|96
1608247710000|2020-12-17 23:28:30|1977.7|1977.4|1978.1|1977.8|1978.1|1977.8|1977.7|1977.4|55
1608247720000|2020-12-17 23:28:40|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|7
1608247730000|2020-12-17 23:28:50|||||||||3
1608247740000|2020-12-17 23:29:00|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|9
1608247760000|2020-12-17 23:29:20|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|10
1608247770000|2020-12-17 23:29:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|8
1608247780000|2020-12-17 23:29:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|9
1608247800000|2020-12-17 23:30:00|1978.1|1977.8|1978.7|1978.4|1978.7|1978.4|1978.1|1977.8|32
1608247810000|2020-12-17 23:30:10|1978.5|1978.2|1978.6|1978.3|1978.8|1978.5|1978.4|1978.1|11
1608247820000|2020-12-17 23:30:20|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|4
1608247840000|2020-12-17 23:30:40|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|6
1608247850000|2020-12-17 23:30:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1608247860000|2020-12-17 23:31:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1608247870000|2020-12-17 23:31:10|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1978|1977.7|4
1608247880000|2020-12-17 23:31:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1608247900000|2020-12-17 23:31:40|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|5
1608247910000|2020-12-17 23:31:50|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|6
1608247920000|2020-12-17 23:32:00|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|8
1608247960000|2020-12-17 23:32:40|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|2
1608247970000|2020-12-17 23:32:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1608247990000|2020-12-17 23:33:10|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.3|1977|8
1608248000000|2020-12-17 23:33:20|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|4
1608248020000|2020-12-17 23:33:40|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|5
1608248040000|2020-12-17 23:34:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|3
1608248050000|2020-12-17 23:34:10|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.3|1977|10
1608248060000|2020-12-17 23:34:20|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608248070000|2020-12-17 23:34:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|3
1608248110000|2020-12-17 23:35:10|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|4
1608248130000|2020-12-17 23:35:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|3
1608248140000|2020-12-17 23:35:40|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|6
1608248150000|2020-12-17 23:35:50|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|6
1608248160000|2020-12-17 23:36:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1608248170000|2020-12-17 23:36:10|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1608248180000|2020-12-17 23:36:20|||||||||2
1608248190000|2020-12-17 23:36:30|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|14
1608248210000|2020-12-17 23:36:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1608248240000|2020-12-17 23:37:20|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|9
1608248250000|2020-12-17 23:37:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608248280000|2020-12-17 23:38:00|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|7
1608248300000|2020-12-17 23:38:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|6
1608248310000|2020-12-17 23:38:30|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.1|1976.8|7
1608248360000|2020-12-17 23:39:20|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|4
1608248380000|2020-12-17 23:39:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608248390000|2020-12-17 23:39:50|||||||||1
1608248400000|2020-12-17 23:40:00|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|3
1608248420000|2020-12-17 23:40:20|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|4
1608248430000|2020-12-17 23:40:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|4
1608248440000|2020-12-17 23:40:40|||||||||7
1608248450000|2020-12-17 23:40:50|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|6
1608248500000|2020-12-17 23:41:40|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1608248510000|2020-12-17 23:41:50|||||||||3
1608248520000|2020-12-17 23:42:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|7
1608248540000|2020-12-17 23:42:20|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1608248550000|2020-12-17 23:42:30|||||||||2
1608248560000|2020-12-17 23:42:40|||||||||1
1608248570000|2020-12-17 23:42:50|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|2
1608248580000|2020-12-17 23:43:00|1976.7|1976.4|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|10
1608248590000|2020-12-17 23:43:10|||||||||3
1608248620000|2020-12-17 23:43:40|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|4
1608248630000|2020-12-17 23:43:50|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|2
1608248640000|2020-12-17 23:44:00|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|4
1608248660000|2020-12-17 23:44:20|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608248670000|2020-12-17 23:44:30|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|14
1608248690000|2020-12-17 23:44:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608248700000|2020-12-17 23:45:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608248720000|2020-12-17 23:45:20|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608248750000|2020-12-17 23:45:50|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608248760000|2020-12-17 23:46:00|||||||||1
1608248790000|2020-12-17 23:46:30|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|2
1608248800000|2020-12-17 23:46:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1608248810000|2020-12-17 23:46:50|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1608248840000|2020-12-17 23:47:20|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|3
1608248900000|2020-12-17 23:48:20|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1977|1976.7|2
1608248910000|2020-12-17 23:48:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|13
1608248920000|2020-12-17 23:48:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|5
1608248960000|2020-12-17 23:49:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608248970000|2020-12-17 23:49:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1608249010000|2020-12-17 23:50:10|||||||||3
1608249030000|2020-12-17 23:50:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608249050000|2020-12-17 23:50:50|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|4
1608249070000|2020-12-17 23:51:10|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|4
1608249100000|2020-12-17 23:51:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608249110000|2020-12-17 23:51:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|3
1608249120000|2020-12-17 23:52:00|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|4
1608249130000|2020-12-17 23:52:10|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|13
1608249140000|2020-12-17 23:52:20|||||||||3
1608249150000|2020-12-17 23:52:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1608249170000|2020-12-17 23:52:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608249190000|2020-12-17 23:53:10|||||||||1
1608249200000|2020-12-17 23:53:20|||||||||2
1608249220000|2020-12-17 23:53:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1608249230000|2020-12-17 23:53:50|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1608249240000|2020-12-17 23:54:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|3
1608249260000|2020-12-17 23:54:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|3
1608249270000|2020-12-17 23:54:30|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608249300000|2020-12-17 23:55:00|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.3|1976|4
1608249320000|2020-12-17 23:55:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|8
1608249330000|2020-12-17 23:55:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|10
1608249360000|2020-12-17 23:56:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1608249380000|2020-12-17 23:56:20|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1608249390000|2020-12-17 23:56:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1608249400000|2020-12-17 23:56:40|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|11
1608249410000|2020-12-17 23:56:50|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|5
1608249420000|2020-12-17 23:57:00|1975.8|1975.5|1975.9|1975.6|1975.9|1975.6|1975.8|1975.5|9
1608249440000|2020-12-17 23:57:20|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.7|1975.4|4
1608249460000|2020-12-17 23:57:40|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608249470000|2020-12-17 23:57:50|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608249480000|2020-12-17 23:58:00|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|3
1608249490000|2020-12-17 23:58:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|11
1608249500000|2020-12-17 23:58:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|3
1608249520000|2020-12-17 23:58:40|||||||||1
1608249540000|2020-12-17 23:59:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608249550000|2020-12-17 23:59:10|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|5
1608249560000|2020-12-17 23:59:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|11
1608249570000|2020-12-17 23:59:30|||||||||1
1608249580000|2020-12-17 23:59:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608249590000|2020-12-17 23:59:50|1975.6|1975.3|1975.9|1975.6|1975.9|1975.6|1975.6|1975.3|6
1608249600000|2020-12-18 00:00:00|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|5
1608249610000|2020-12-18 00:00:10|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|2
1608249620000|2020-12-18 00:00:20|||||||||1
1608249630000|2020-12-18 00:00:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1608249640000|2020-12-18 00:00:40|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|2
1608249650000|2020-12-18 00:00:50|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|3
1608249660000|2020-12-18 00:01:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|3
1608249680000|2020-12-18 00:01:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608249700000|2020-12-18 00:01:40|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|3
1608249720000|2020-12-18 00:02:00|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.3|1975|12
1608249730000|2020-12-18 00:02:10|||||||||2
1608249740000|2020-12-18 00:02:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608249760000|2020-12-18 00:02:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608249770000|2020-12-18 00:02:50|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608249810000|2020-12-18 00:03:30|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|4
1608249840000|2020-12-18 00:04:00|||||||||2
1608249900000|2020-12-18 00:05:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|4
1608249910000|2020-12-18 00:05:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608249940000|2020-12-18 00:05:40|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608249950000|2020-12-18 00:05:50|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.8|1975.5|2
1608250030000|2020-12-18 00:07:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608250040000|2020-12-18 00:07:20|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608250140000|2020-12-18 00:09:00|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608250150000|2020-12-18 00:09:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|3
1608250170000|2020-12-18 00:09:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1608250180000|2020-12-18 00:09:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1608250190000|2020-12-18 00:09:50|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|2
1608250220000|2020-12-18 00:10:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1608250320000|2020-12-18 00:12:00|||||||||1
1608250330000|2020-12-18 00:12:10|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|2
1608250380000|2020-12-18 00:13:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1608250390000|2020-12-18 00:13:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|3
1608250400000|2020-12-18 00:13:20|||||||||2
1608250420000|2020-12-18 00:13:40|||||||||2
1608250440000|2020-12-18 00:14:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1608250450000|2020-12-18 00:14:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608250460000|2020-12-18 00:14:20|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|2
1608250500000|2020-12-18 00:15:00|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608250520000|2020-12-18 00:15:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|2
1608250530000|2020-12-18 00:15:30|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.3|1976|4
1608250560000|2020-12-18 00:16:00|1976.2|1975.9|1976.1|1975.8|1976.2|1975.9|1976.1|1975.8|3
1608250600000|2020-12-18 00:16:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608250610000|2020-12-18 00:16:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608250620000|2020-12-18 00:17:00|||||||||1
1608250650000|2020-12-18 00:17:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|5
1608250660000|2020-12-18 00:17:40|||||||||1
1608250680000|2020-12-18 00:18:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608250690000|2020-12-18 00:18:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608250700000|2020-12-18 00:18:20|||||||||3
1608250710000|2020-12-18 00:18:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608250740000|2020-12-18 00:19:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608250760000|2020-12-18 00:19:20|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|2
1608250810000|2020-12-18 00:20:10|||||||||2
1608250860000|2020-12-18 00:21:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608250880000|2020-12-18 00:21:20|1975.4|1975.1|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|4
1608250890000|2020-12-18 00:21:30|||||||||3
1608250910000|2020-12-18 00:21:50|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|3
1608250920000|2020-12-18 00:22:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608250940000|2020-12-18 00:22:20|||||||||1
1608250950000|2020-12-18 00:22:30|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|2
1608250960000|2020-12-18 00:22:40|1974.8|1974.5|1975.2|1974.9|1975.2|1974.9|1974.8|1974.5|4
1608250990000|2020-12-18 00:23:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608251000000|2020-12-18 00:23:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608251010000|2020-12-18 00:23:30|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|6
1608251020000|2020-12-18 00:23:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608251040000|2020-12-18 00:24:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608251050000|2020-12-18 00:24:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608251070000|2020-12-18 00:24:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608251080000|2020-12-18 00:24:40|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|3
1608251150000|2020-12-18 00:25:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608251170000|2020-12-18 00:26:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608251180000|2020-12-18 00:26:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|13
1608251190000|2020-12-18 00:26:30|1974.6|1974.3|1974.3|1974|1974.6|1974.3|1974.3|1974|6
1608251200000|2020-12-18 00:26:40|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|2
1608251220000|2020-12-18 00:27:00|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.4|1974.1|2
1608251230000|2020-12-18 00:27:10|||||||||1
1608251240000|2020-12-18 00:27:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608251250000|2020-12-18 00:27:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608251270000|2020-12-18 00:27:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608251290000|2020-12-18 00:28:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608251330000|2020-12-18 00:28:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608251350000|2020-12-18 00:29:10|||||||||3
1608251380000|2020-12-18 00:29:40|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|3
1608251400000|2020-12-18 00:30:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608251410000|2020-12-18 00:30:10|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|4
1608251450000|2020-12-18 00:30:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608251460000|2020-12-18 00:31:00|||||||||1
1608251490000|2020-12-18 00:31:30|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608251520000|2020-12-18 00:32:00|1974.7|1974.4|1974.5|1974.2|1974.7|1974.4|1974.5|1974.2|6
1608251530000|2020-12-18 00:32:10|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|3
1608251540000|2020-12-18 00:32:20|||||||||3
1608251570000|2020-12-18 00:32:50|||||||||2
1608251580000|2020-12-18 00:33:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608251630000|2020-12-18 00:33:50|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|2
1608251650000|2020-12-18 00:34:10|||||||||1
1608251660000|2020-12-18 00:34:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608251690000|2020-12-18 00:34:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608251710000|2020-12-18 00:35:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608251730000|2020-12-18 00:35:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608251740000|2020-12-18 00:35:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608251760000|2020-12-18 00:36:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608251850000|2020-12-18 00:37:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608251870000|2020-12-18 00:37:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608251880000|2020-12-18 00:38:00|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.3|1975|6
1608251890000|2020-12-18 00:38:10|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608251900000|2020-12-18 00:38:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608251910000|2020-12-18 00:38:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608251920000|2020-12-18 00:38:40|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|3
1608251930000|2020-12-18 00:38:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608251960000|2020-12-18 00:39:20|||||||||2
1608252000000|2020-12-18 00:40:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608252010000|2020-12-18 00:40:10|1975.3|1975|1975.5|1975.2|1975.5|1975.2|1975.3|1975|4
1608252050000|2020-12-18 00:40:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|2
1608252060000|2020-12-18 00:41:00|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|4
1608252080000|2020-12-18 00:41:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608252100000|2020-12-18 00:41:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608252110000|2020-12-18 00:41:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608252160000|2020-12-18 00:42:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|6
1608252180000|2020-12-18 00:43:00|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608252260000|2020-12-18 00:44:20|1975.7|1975.4|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|5
1608252280000|2020-12-18 00:44:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608252310000|2020-12-18 00:45:10|||||||||1
1608252340000|2020-12-18 00:45:40|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|5
1608252360000|2020-12-18 00:46:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|7
1608252370000|2020-12-18 00:46:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|3
1608252410000|2020-12-18 00:46:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|4
1608252420000|2020-12-18 00:47:00|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608252430000|2020-12-18 00:47:10|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1608252470000|2020-12-18 00:47:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1608252490000|2020-12-18 00:48:10|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|3
1608252510000|2020-12-18 00:48:30|||||||||2
1608252540000|2020-12-18 00:49:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|5
1608252550000|2020-12-18 00:49:10|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|3
1608252570000|2020-12-18 00:49:30|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608252600000|2020-12-18 00:50:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.8|1975.5|4
1608252610000|2020-12-18 00:50:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608252630000|2020-12-18 00:50:30|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|2
1608252690000|2020-12-18 00:51:30|||||||||1
1608252700000|2020-12-18 00:51:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|3
1608252710000|2020-12-18 00:51:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|5
1608252720000|2020-12-18 00:52:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|4
1608252730000|2020-12-18 00:52:10|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|2
1608252760000|2020-12-18 00:52:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608252770000|2020-12-18 00:52:50|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|10
1608252780000|2020-12-18 00:53:00|||||||||4
1608252790000|2020-12-18 00:53:10|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|6
1608252810000|2020-12-18 00:53:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|7
1608252820000|2020-12-18 00:53:40|||||||||2
1608252840000|2020-12-18 00:54:00|1974.7|1974.4|1974.5|1974.2|1974.7|1974.4|1974.5|1974.2|10
1608252850000|2020-12-18 00:54:10|||||||||7
1608252860000|2020-12-18 00:54:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|3
1608252900000|2020-12-18 00:55:00|||||||||4
1608252910000|2020-12-18 00:55:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608252930000|2020-12-18 00:55:30|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|2
1608252970000|2020-12-18 00:56:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608252980000|2020-12-18 00:56:20|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|2
1608253000000|2020-12-18 00:56:40|||||||||1
1608253010000|2020-12-18 00:56:50|||||||||2
1608253020000|2020-12-18 00:57:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608253040000|2020-12-18 00:57:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608253090000|2020-12-18 00:58:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608253100000|2020-12-18 00:58:20|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|2
1608253110000|2020-12-18 00:58:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608253120000|2020-12-18 00:58:40|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|2
1608253150000|2020-12-18 00:59:10|||||||||1
1608253160000|2020-12-18 00:59:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|6
1608253170000|2020-12-18 00:59:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608253200000|2020-12-18 01:00:00|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|4
1608253210000|2020-12-18 01:00:10|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608253220000|2020-12-18 01:00:20|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|12
1608253230000|2020-12-18 01:00:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|4
1608253240000|2020-12-18 01:00:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608253260000|2020-12-18 01:01:00|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|8
1608253270000|2020-12-18 01:01:10|1974.9|1974.6|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|10
1608253300000|2020-12-18 01:01:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608253310000|2020-12-18 01:01:50|1974.6|1974.3|1974.9|1974.6|1974.9|1974.6|1974.6|1974.3|3
1608253320000|2020-12-18 01:02:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|4
1608253330000|2020-12-18 01:02:10|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|2
1608253340000|2020-12-18 01:02:20|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608253380000|2020-12-18 01:03:00|||||||||2
1608253390000|2020-12-18 01:03:10|||||||||3
1608253400000|2020-12-18 01:03:20|1975|1974.7|1975|1974.7|1975.3|1975|1975|1974.7|13
1608253410000|2020-12-18 01:03:30|||||||||1
1608253420000|2020-12-18 01:03:40|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|2
1608253430000|2020-12-18 01:03:50|||||||||1
1608253440000|2020-12-18 01:04:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608253460000|2020-12-18 01:04:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608253470000|2020-12-18 01:04:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608253490000|2020-12-18 01:04:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608253510000|2020-12-18 01:05:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608253530000|2020-12-18 01:05:30|||||||||1
1608253580000|2020-12-18 01:06:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608253600000|2020-12-18 01:06:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608253610000|2020-12-18 01:06:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608253650000|2020-12-18 01:07:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608253680000|2020-12-18 01:08:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608253690000|2020-12-18 01:08:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608253720000|2020-12-18 01:08:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608253730000|2020-12-18 01:08:50|||||||||1
1608253840000|2020-12-18 01:10:40|1975.1|1974.8|1975.3|1975|1975.3|1975|1975.1|1974.8|8
1608253850000|2020-12-18 01:10:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608253890000|2020-12-18 01:11:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608253920000|2020-12-18 01:12:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608253940000|2020-12-18 01:12:20|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|8
1608253980000|2020-12-18 01:13:00|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|6
1608254000000|2020-12-18 01:13:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608254010000|2020-12-18 01:13:30|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|4
1608254040000|2020-12-18 01:14:00|||||||||3
1608254060000|2020-12-18 01:14:20|1974.6|1974.3|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|10
1608254070000|2020-12-18 01:14:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608254080000|2020-12-18 01:14:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608254110000|2020-12-18 01:15:10|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|3
1608254120000|2020-12-18 01:15:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608254130000|2020-12-18 01:15:30|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|4
1608254140000|2020-12-18 01:15:40|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|10
1608254160000|2020-12-18 01:16:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608254170000|2020-12-18 01:16:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|6
1608254180000|2020-12-18 01:16:20|||||||||2
1608254200000|2020-12-18 01:16:40|||||||||1
1608254210000|2020-12-18 01:16:50|||||||||1
1608254220000|2020-12-18 01:17:00|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|4
1608254230000|2020-12-18 01:17:10|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|3
1608254240000|2020-12-18 01:17:20|||||||||1
1608254250000|2020-12-18 01:17:30|||||||||6
1608254260000|2020-12-18 01:17:40|||||||||2
1608254300000|2020-12-18 01:18:20|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|8
1608254310000|2020-12-18 01:18:30|||||||||2
1608254320000|2020-12-18 01:18:40|||||||||2
1608254340000|2020-12-18 01:19:00|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.9|1974.6|5
1608254350000|2020-12-18 01:19:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608254360000|2020-12-18 01:19:20|||||||||1
1608254370000|2020-12-18 01:19:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608254410000|2020-12-18 01:20:10|||||||||1
1608254430000|2020-12-18 01:20:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|4
1608254460000|2020-12-18 01:21:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608254510000|2020-12-18 01:21:50|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|2
1608254530000|2020-12-18 01:22:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|4
1608254540000|2020-12-18 01:22:20|1975.3|1975|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|3
1608254550000|2020-12-18 01:22:30|||||||||1
1608254580000|2020-12-18 01:23:00|1975.5|1975.2|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|5
1608254590000|2020-12-18 01:23:10|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|2
1608254600000|2020-12-18 01:23:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608254620000|2020-12-18 01:23:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608254630000|2020-12-18 01:23:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608254640000|2020-12-18 01:24:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608254650000|2020-12-18 01:24:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608254670000|2020-12-18 01:24:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608254730000|2020-12-18 01:25:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|3
1608254740000|2020-12-18 01:25:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608254750000|2020-12-18 01:25:50|||||||||1
1608254770000|2020-12-18 01:26:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608254820000|2020-12-18 01:27:00|||||||||1
1608254830000|2020-12-18 01:27:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608254840000|2020-12-18 01:27:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608254850000|2020-12-18 01:27:30|||||||||1
1608254880000|2020-12-18 01:28:00|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|3
1608254890000|2020-12-18 01:28:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608254930000|2020-12-18 01:28:50|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608254940000|2020-12-18 01:29:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608254970000|2020-12-18 01:29:30|1975.6|1975.3|1975.4|1975.1|1975.7|1975.4|1975.4|1975.1|6
1608254980000|2020-12-18 01:29:40|||||||||5
1608255000000|2020-12-18 01:30:00|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|2
1608255010000|2020-12-18 01:30:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608255020000|2020-12-18 01:30:20|||||||||1
1608255030000|2020-12-18 01:30:30|||||||||2
1608255050000|2020-12-18 01:30:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608255060000|2020-12-18 01:31:00|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|6
1608255070000|2020-12-18 01:31:10|||||||||2
1608255080000|2020-12-18 01:31:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608255090000|2020-12-18 01:31:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|4
1608255110000|2020-12-18 01:31:50|1975.8|1975.5|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|9
1608255130000|2020-12-18 01:32:10|||||||||2
1608255170000|2020-12-18 01:32:50|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|2
1608255180000|2020-12-18 01:33:00|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|5
1608255190000|2020-12-18 01:33:10|||||||||1
1608255200000|2020-12-18 01:33:20|||||||||1
1608255230000|2020-12-18 01:33:50|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|3
1608255240000|2020-12-18 01:34:00|||||||||1
1608255250000|2020-12-18 01:34:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608255260000|2020-12-18 01:34:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608255280000|2020-12-18 01:34:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608255310000|2020-12-18 01:35:10|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|2
1608255320000|2020-12-18 01:35:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608255340000|2020-12-18 01:35:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608255350000|2020-12-18 01:35:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608255370000|2020-12-18 01:36:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608255390000|2020-12-18 01:36:30|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608255400000|2020-12-18 01:36:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608255410000|2020-12-18 01:36:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608255420000|2020-12-18 01:37:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608255430000|2020-12-18 01:37:10|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|2
1608255440000|2020-12-18 01:37:20|||||||||2
1608255460000|2020-12-18 01:37:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608255480000|2020-12-18 01:38:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608255490000|2020-12-18 01:38:10|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|3
1608255500000|2020-12-18 01:38:20|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.9|1974.6|5
1608255510000|2020-12-18 01:38:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608255530000|2020-12-18 01:38:50|||||||||2
1608255540000|2020-12-18 01:39:00|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|2
1608255550000|2020-12-18 01:39:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608255560000|2020-12-18 01:39:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608255580000|2020-12-18 01:39:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608255590000|2020-12-18 01:39:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608255610000|2020-12-18 01:40:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608255620000|2020-12-18 01:40:20|||||||||3
1608255630000|2020-12-18 01:40:30|||||||||1
1608255650000|2020-12-18 01:40:50|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|3
1608255660000|2020-12-18 01:41:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608255670000|2020-12-18 01:41:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608255690000|2020-12-18 01:41:30|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|2
1608255720000|2020-12-18 01:42:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|5
1608255730000|2020-12-18 01:42:10|||||||||1
1608255760000|2020-12-18 01:42:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|3
1608255810000|2020-12-18 01:43:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608255850000|2020-12-18 01:44:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608255860000|2020-12-18 01:44:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|3
1608255890000|2020-12-18 01:44:50|||||||||4
1608255900000|2020-12-18 01:45:00|||||||||1
1608255920000|2020-12-18 01:45:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1608255940000|2020-12-18 01:45:40|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|3
1608255960000|2020-12-18 01:46:00|||||||||1
1608255980000|2020-12-18 01:46:20|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|4
1608255990000|2020-12-18 01:46:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608256000000|2020-12-18 01:46:40|||||||||2
1608256020000|2020-12-18 01:47:00|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|6
1608256040000|2020-12-18 01:47:20|||||||||2
1608256060000|2020-12-18 01:47:40|||||||||1
1608256100000|2020-12-18 01:48:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608256110000|2020-12-18 01:48:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|4
1608256120000|2020-12-18 01:48:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608256130000|2020-12-18 01:48:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|5
1608256140000|2020-12-18 01:49:00|||||||||1
1608256150000|2020-12-18 01:49:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608256200000|2020-12-18 01:50:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|6
1608256210000|2020-12-18 01:50:10|||||||||2
1608256220000|2020-12-18 01:50:20|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|5
1608256230000|2020-12-18 01:50:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608256250000|2020-12-18 01:50:50|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|3
1608256260000|2020-12-18 01:51:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608256270000|2020-12-18 01:51:10|||||||||1
1608256290000|2020-12-18 01:51:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608256300000|2020-12-18 01:51:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608256310000|2020-12-18 01:51:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608256330000|2020-12-18 01:52:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608256380000|2020-12-18 01:53:00|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|4
1608256390000|2020-12-18 01:53:10|||||||||1
1608256410000|2020-12-18 01:53:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608256420000|2020-12-18 01:53:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608256430000|2020-12-18 01:53:50|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|2
1608256440000|2020-12-18 01:54:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608256450000|2020-12-18 01:54:10|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.2|1973.9|3
1608256460000|2020-12-18 01:54:20|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|7
1608256480000|2020-12-18 01:54:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|4
1608256490000|2020-12-18 01:54:50|1974.4|1974.1|1974.6|1974.3|1974.6|1974.3|1974.4|1974.1|3
1608256500000|2020-12-18 01:55:00|||||||||1
1608256510000|2020-12-18 01:55:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608256520000|2020-12-18 01:55:20|||||||||1
1608256540000|2020-12-18 01:55:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|3
1608256550000|2020-12-18 01:55:50|||||||||3
1608256560000|2020-12-18 01:56:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608256570000|2020-12-18 01:56:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608256580000|2020-12-18 01:56:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608256590000|2020-12-18 01:56:30|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|2
1608256600000|2020-12-18 01:56:40|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|2
1608256620000|2020-12-18 01:57:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608256640000|2020-12-18 01:57:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608256670000|2020-12-18 01:57:50|||||||||1
1608256680000|2020-12-18 01:58:00|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|4
1608256710000|2020-12-18 01:58:30|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|2
1608256740000|2020-12-18 01:59:00|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|2
1608256750000|2020-12-18 01:59:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608256760000|2020-12-18 01:59:20|||||||||1
1608256770000|2020-12-18 01:59:30|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|2
1608256780000|2020-12-18 01:59:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608256800000|2020-12-18 02:00:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608256820000|2020-12-18 02:00:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608256840000|2020-12-18 02:00:40|||||||||1
1608256850000|2020-12-18 02:00:50|||||||||1
1608256860000|2020-12-18 02:01:00|||||||||1
1608256870000|2020-12-18 02:01:10|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|4
1608256880000|2020-12-18 02:01:20|||||||||2
1608256890000|2020-12-18 02:01:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608256920000|2020-12-18 02:02:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608256950000|2020-12-18 02:02:30|||||||||1
1608256960000|2020-12-18 02:02:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608256990000|2020-12-18 02:03:10|||||||||1
1608257000000|2020-12-18 02:03:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608257040000|2020-12-18 02:04:00|1974.5|1974.2|1974.6|1974.3|1974.7|1974.4|1974.5|1974.2|5
1608257050000|2020-12-18 02:04:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|5
1608257070000|2020-12-18 02:04:30|||||||||1
1608257100000|2020-12-18 02:05:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608257120000|2020-12-18 02:05:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|15
1608257140000|2020-12-18 02:05:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608257150000|2020-12-18 02:05:50|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|2
1608257170000|2020-12-18 02:06:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608257190000|2020-12-18 02:06:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608257210000|2020-12-18 02:06:50|||||||||1
1608257220000|2020-12-18 02:07:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608257230000|2020-12-18 02:07:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608257240000|2020-12-18 02:07:20|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|6
1608257250000|2020-12-18 02:07:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608257300000|2020-12-18 02:08:20|||||||||2
1608257330000|2020-12-18 02:08:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608257340000|2020-12-18 02:09:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975|1974.7|17
1608257350000|2020-12-18 02:09:10|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|5
1608257380000|2020-12-18 02:09:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608257400000|2020-12-18 02:10:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608257410000|2020-12-18 02:10:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608257420000|2020-12-18 02:10:20|||||||||2
1608257440000|2020-12-18 02:10:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608257450000|2020-12-18 02:10:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608257460000|2020-12-18 02:11:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608257470000|2020-12-18 02:11:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608257480000|2020-12-18 02:11:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|9
1608257490000|2020-12-18 02:11:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608257500000|2020-12-18 02:11:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608257510000|2020-12-18 02:11:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608257520000|2020-12-18 02:12:00|||||||||2
1608257530000|2020-12-18 02:12:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|5
1608257540000|2020-12-18 02:12:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608257560000|2020-12-18 02:12:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608257570000|2020-12-18 02:12:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608257630000|2020-12-18 02:13:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608257640000|2020-12-18 02:14:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608257660000|2020-12-18 02:14:20|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|4
1608257690000|2020-12-18 02:14:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608257700000|2020-12-18 02:15:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608257720000|2020-12-18 02:15:20|||||||||1
1608257730000|2020-12-18 02:15:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608257760000|2020-12-18 02:16:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608257780000|2020-12-18 02:16:20|||||||||5
1608257790000|2020-12-18 02:16:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608257800000|2020-12-18 02:16:40|||||||||2
1608257810000|2020-12-18 02:16:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608257830000|2020-12-18 02:17:10|||||||||1
1608257840000|2020-12-18 02:17:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608257860000|2020-12-18 02:17:40|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|8
1608257890000|2020-12-18 02:18:10|||||||||1
1608257900000|2020-12-18 02:18:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608257940000|2020-12-18 02:19:00|1974.4|1974.1|1974.7|1974.4|1974.7|1974.4|1974.4|1974.1|2
1608257950000|2020-12-18 02:19:10|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|4
1608257960000|2020-12-18 02:19:20|||||||||1
1608257990000|2020-12-18 02:19:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608258000000|2020-12-18 02:20:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|5
1608258010000|2020-12-18 02:20:10|||||||||2
1608258050000|2020-12-18 02:20:50|||||||||2
1608258080000|2020-12-18 02:21:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|4
1608258110000|2020-12-18 02:21:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608258120000|2020-12-18 02:22:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|10
1608258140000|2020-12-18 02:22:20|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608258150000|2020-12-18 02:22:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608258160000|2020-12-18 02:22:40|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|8
1608258170000|2020-12-18 02:22:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|4
1608258180000|2020-12-18 02:23:00|||||||||1
1608258220000|2020-12-18 02:23:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608258230000|2020-12-18 02:23:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608258240000|2020-12-18 02:24:00|||||||||3
1608258250000|2020-12-18 02:24:10|||||||||1
1608258270000|2020-12-18 02:24:30|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608258280000|2020-12-18 02:24:40|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|2
1608258300000|2020-12-18 02:25:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608258310000|2020-12-18 02:25:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608258320000|2020-12-18 02:25:20|||||||||1
1608258370000|2020-12-18 02:26:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|5
1608258380000|2020-12-18 02:26:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608258410000|2020-12-18 02:26:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608258420000|2020-12-18 02:27:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608258440000|2020-12-18 02:27:20|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|2
1608258460000|2020-12-18 02:27:40|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|7
1608258470000|2020-12-18 02:27:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|3
1608258480000|2020-12-18 02:28:00|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|9
1608258490000|2020-12-18 02:28:10|||||||||6
1608258510000|2020-12-18 02:28:30|||||||||3
1608258540000|2020-12-18 02:29:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|3
1608258550000|2020-12-18 02:29:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|3
1608258560000|2020-12-18 02:29:20|||||||||2
1608258570000|2020-12-18 02:29:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608258590000|2020-12-18 02:29:50|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|2
1608258610000|2020-12-18 02:30:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608258640000|2020-12-18 02:30:40|||||||||1
1608258650000|2020-12-18 02:30:50|||||||||2
1608258690000|2020-12-18 02:31:30|||||||||4
1608258710000|2020-12-18 02:31:50|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|8
1608258720000|2020-12-18 02:32:00|||||||||2
1608258740000|2020-12-18 02:32:20|||||||||5
1608258760000|2020-12-18 02:32:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608258770000|2020-12-18 02:32:50|1974.4|1974.1|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|8
1608258780000|2020-12-18 02:33:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608258810000|2020-12-18 02:33:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608258820000|2020-12-18 02:33:40|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|17
1608258830000|2020-12-18 02:33:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608258840000|2020-12-18 02:34:00|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|2
1608258890000|2020-12-18 02:34:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|3
1608258910000|2020-12-18 02:35:10|||||||||1
1608258920000|2020-12-18 02:35:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608258940000|2020-12-18 02:35:40|||||||||1
1608258950000|2020-12-18 02:35:50|||||||||1
1608258960000|2020-12-18 02:36:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608258970000|2020-12-18 02:36:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608258980000|2020-12-18 02:36:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608259000000|2020-12-18 02:36:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608259020000|2020-12-18 02:37:00|||||||||1
1608259030000|2020-12-18 02:37:10|||||||||2
1608259050000|2020-12-18 02:37:30|||||||||1
1608259060000|2020-12-18 02:37:40|||||||||5
1608259070000|2020-12-18 02:37:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608259080000|2020-12-18 02:38:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|6
1608259110000|2020-12-18 02:38:30|||||||||1
1608259120000|2020-12-18 02:38:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608259150000|2020-12-18 02:39:10|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608259190000|2020-12-18 02:39:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608259200000|2020-12-18 02:40:00|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608259240000|2020-12-18 02:40:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608259290000|2020-12-18 02:41:30|||||||||3
1608259340000|2020-12-18 02:42:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608259350000|2020-12-18 02:42:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|3
1608259380000|2020-12-18 02:43:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608259390000|2020-12-18 02:43:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608259400000|2020-12-18 02:43:20|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|2
1608259410000|2020-12-18 02:43:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|4
1608259430000|2020-12-18 02:43:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|3
1608259450000|2020-12-18 02:44:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608259480000|2020-12-18 02:44:40|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608259490000|2020-12-18 02:44:50|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|6
1608259500000|2020-12-18 02:45:00|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608259510000|2020-12-18 02:45:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|8
1608259520000|2020-12-18 02:45:20|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|5
1608259530000|2020-12-18 02:45:30|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|2
1608259550000|2020-12-18 02:45:50|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.3|1973|11
1608259560000|2020-12-18 02:46:00|||||||||3
1608259580000|2020-12-18 02:46:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608259590000|2020-12-18 02:46:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|2
1608259600000|2020-12-18 02:46:40|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|4
1608259620000|2020-12-18 02:47:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.6|1972.3|46
1608259630000|2020-12-18 02:47:10|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.7|1972.4|5
1608259640000|2020-12-18 02:47:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608259650000|2020-12-18 02:47:30|||||||||1
1608259660000|2020-12-18 02:47:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608259670000|2020-12-18 02:47:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608259680000|2020-12-18 02:48:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608259690000|2020-12-18 02:48:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608259700000|2020-12-18 02:48:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|4
1608259780000|2020-12-18 02:49:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|5
1608259790000|2020-12-18 02:49:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608259800000|2020-12-18 02:50:00|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|6
1608259810000|2020-12-18 02:50:10|||||||||1
1608259840000|2020-12-18 02:50:40|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|3
1608259850000|2020-12-18 02:50:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608259860000|2020-12-18 02:51:00|1972.7|1972.4|1972.8|1972.5|1972.9|1972.6|1972.7|1972.4|4
1608259870000|2020-12-18 02:51:10|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|9
1608259880000|2020-12-18 02:51:20|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|11
1608259890000|2020-12-18 02:51:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|5
1608259910000|2020-12-18 02:51:50|||||||||3
1608259920000|2020-12-18 02:52:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|5
1608259950000|2020-12-18 02:52:30|1973.4|1973.1|1973.2|1972.9|1973.5|1973.2|1973.2|1972.9|4
1608259960000|2020-12-18 02:52:40|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608259970000|2020-12-18 02:52:50|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608259980000|2020-12-18 02:53:00|||||||||1
1608259990000|2020-12-18 02:53:10|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608260000000|2020-12-18 02:53:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608260010000|2020-12-18 02:53:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608260060000|2020-12-18 02:54:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|5
1608260070000|2020-12-18 02:54:30|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608260110000|2020-12-18 02:55:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608260120000|2020-12-18 02:55:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608260130000|2020-12-18 02:55:30|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608260150000|2020-12-18 02:55:50|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|6
1608260160000|2020-12-18 02:56:00|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|4
1608260180000|2020-12-18 02:56:20|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608260190000|2020-12-18 02:56:30|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608260210000|2020-12-18 02:56:50|||||||||1
1608260220000|2020-12-18 02:57:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608260240000|2020-12-18 02:57:20|||||||||1
1608260250000|2020-12-18 02:57:30|||||||||1
1608260260000|2020-12-18 02:57:40|1972.6|1972.3|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|5
1608260270000|2020-12-18 02:57:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608260280000|2020-12-18 02:58:00|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|3
1608260290000|2020-12-18 02:58:10|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|6
1608260300000|2020-12-18 02:58:20|1972.6|1972.3|1972.4|1972.1|1972.6|1972.3|1972.4|1972.1|2
1608260310000|2020-12-18 02:58:30|||||||||2
1608260320000|2020-12-18 02:58:40|1972.5|1972.2|1972.8|1972.5|1972.8|1972.5|1972.5|1972.2|6
1608260340000|2020-12-18 02:59:00|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|10
1608260360000|2020-12-18 02:59:20|||||||||3
1608260370000|2020-12-18 02:59:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608260400000|2020-12-18 03:00:00|1972.9|1972.6|1973.1|1972.8|1973.1|1972.8|1972.9|1972.6|4
1608260410000|2020-12-18 03:00:10|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608260430000|2020-12-18 03:00:30|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608260440000|2020-12-18 03:00:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|5
1608260450000|2020-12-18 03:00:50|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|2
1608260470000|2020-12-18 03:01:10|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608260500000|2020-12-18 03:01:40|||||||||1
1608260540000|2020-12-18 03:02:20|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|6
1608260570000|2020-12-18 03:02:50|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608260580000|2020-12-18 03:03:00|||||||||1
1608260590000|2020-12-18 03:03:10|||||||||1
1608260600000|2020-12-18 03:03:20|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|3
1608260620000|2020-12-18 03:03:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608260630000|2020-12-18 03:03:50|||||||||2
1608260640000|2020-12-18 03:04:00|||||||||1
1608260650000|2020-12-18 03:04:10|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608260660000|2020-12-18 03:04:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|3
1608260670000|2020-12-18 03:04:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608260680000|2020-12-18 03:04:40|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608260700000|2020-12-18 03:05:00|||||||||1
1608260720000|2020-12-18 03:05:20|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|6
1608260750000|2020-12-18 03:05:50|||||||||1
1608260760000|2020-12-18 03:06:00|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608260780000|2020-12-18 03:06:20|||||||||1
1608260810000|2020-12-18 03:06:50|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|2
1608260820000|2020-12-18 03:07:00|||||||||3
1608260830000|2020-12-18 03:07:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608260870000|2020-12-18 03:07:50|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608260880000|2020-12-18 03:08:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|3
1608260890000|2020-12-18 03:08:10|||||||||1
1608260910000|2020-12-18 03:08:30|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608260930000|2020-12-18 03:08:50|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608260960000|2020-12-18 03:09:20|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|2
1608260980000|2020-12-18 03:09:40|||||||||1
1608261010000|2020-12-18 03:10:10|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608261020000|2020-12-18 03:10:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608261030000|2020-12-18 03:10:30|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.4|1973.1|3
1608261060000|2020-12-18 03:11:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608261070000|2020-12-18 03:11:10|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.2|1972.9|7
1608261080000|2020-12-18 03:11:20|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|2
1608261100000|2020-12-18 03:11:40|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|2
1608261120000|2020-12-18 03:12:00|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|3
1608261140000|2020-12-18 03:12:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608261150000|2020-12-18 03:12:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608261160000|2020-12-18 03:12:40|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|2
1608261180000|2020-12-18 03:13:00|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|2
1608261190000|2020-12-18 03:13:10|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608261200000|2020-12-18 03:13:20|||||||||1
1608261210000|2020-12-18 03:13:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|2
1608261220000|2020-12-18 03:13:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|3
1608261230000|2020-12-18 03:13:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608261270000|2020-12-18 03:14:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|2
1608261300000|2020-12-18 03:15:00|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|5
1608261310000|2020-12-18 03:15:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608261320000|2020-12-18 03:15:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608261330000|2020-12-18 03:15:30|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|6
1608261340000|2020-12-18 03:15:40|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|5
1608261350000|2020-12-18 03:15:50|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|4
1608261360000|2020-12-18 03:16:00|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1608261370000|2020-12-18 03:16:10|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|2
1608261380000|2020-12-18 03:16:20|||||||||1
1608261400000|2020-12-18 03:16:40|1973.6|1973.3|1973.7|1973.4|1973.7|1973.4|1973.6|1973.3|3
1608261410000|2020-12-18 03:16:50|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608261420000|2020-12-18 03:17:00|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1608261440000|2020-12-18 03:17:20|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|5
1608261450000|2020-12-18 03:17:30|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|2
1608261470000|2020-12-18 03:17:50|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608261480000|2020-12-18 03:18:00|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|6
1608261490000|2020-12-18 03:18:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1608261510000|2020-12-18 03:18:30|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608261530000|2020-12-18 03:18:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608261540000|2020-12-18 03:19:00|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608261550000|2020-12-18 03:19:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608261570000|2020-12-18 03:19:30|1974.4|1974.1|1974.5|1974.2|1974.8|1974.5|1974.4|1974.1|22
1608261580000|2020-12-18 03:19:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608261590000|2020-12-18 03:19:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|5
1608261600000|2020-12-18 03:20:00|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608261610000|2020-12-18 03:20:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608261620000|2020-12-18 03:20:20|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|8
1608261650000|2020-12-18 03:20:50|||||||||2
1608261660000|2020-12-18 03:21:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608261670000|2020-12-18 03:21:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608261680000|2020-12-18 03:21:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|5
1608261700000|2020-12-18 03:21:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|4
1608261710000|2020-12-18 03:21:50|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|2
1608261730000|2020-12-18 03:22:10|1974.5|1974.2|1974.9|1974.6|1975|1974.7|1974.5|1974.2|13
1608261740000|2020-12-18 03:22:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|7
1608261750000|2020-12-18 03:22:30|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|11
1608261760000|2020-12-18 03:22:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608261770000|2020-12-18 03:22:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608261780000|2020-12-18 03:23:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608261790000|2020-12-18 03:23:10|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975.1|1974.8|2
1608261830000|2020-12-18 03:23:50|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608261840000|2020-12-18 03:24:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608261850000|2020-12-18 03:24:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608261870000|2020-12-18 03:24:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608261880000|2020-12-18 03:24:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608261890000|2020-12-18 03:24:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608261900000|2020-12-18 03:25:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608261920000|2020-12-18 03:25:20|||||||||1
1608261940000|2020-12-18 03:25:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608261950000|2020-12-18 03:25:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608261960000|2020-12-18 03:26:00|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|8
1608261990000|2020-12-18 03:26:30|1975|1974.7|1974.8|1974.5|1975|1974.7|1974.8|1974.5|3
1608262000000|2020-12-18 03:26:40|||||||||1
1608262030000|2020-12-18 03:27:10|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|4
1608262050000|2020-12-18 03:27:30|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|4
1608262060000|2020-12-18 03:27:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608262090000|2020-12-18 03:28:10|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|2
1608262100000|2020-12-18 03:28:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608262110000|2020-12-18 03:28:30|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|2
1608262120000|2020-12-18 03:28:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|8
1608262130000|2020-12-18 03:28:50|||||||||1
1608262140000|2020-12-18 03:29:00|1974.4|1974.1|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|3
1608262160000|2020-12-18 03:29:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608262180000|2020-12-18 03:29:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608262200000|2020-12-18 03:30:00|||||||||1
1608262230000|2020-12-18 03:30:30|||||||||1
1608262240000|2020-12-18 03:30:40|||||||||2
1608262250000|2020-12-18 03:30:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608262260000|2020-12-18 03:31:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608262290000|2020-12-18 03:31:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608262300000|2020-12-18 03:31:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608262320000|2020-12-18 03:32:00|||||||||1
1608262340000|2020-12-18 03:32:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608262350000|2020-12-18 03:32:30|||||||||2
1608262380000|2020-12-18 03:33:00|||||||||1
1608262410000|2020-12-18 03:33:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608262420000|2020-12-18 03:33:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|10
1608262440000|2020-12-18 03:34:00|||||||||2
1608262450000|2020-12-18 03:34:10|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|3
1608262460000|2020-12-18 03:34:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608262470000|2020-12-18 03:34:30|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|2
1608262490000|2020-12-18 03:34:50|||||||||1
1608262510000|2020-12-18 03:35:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974|1973.7|4
1608262560000|2020-12-18 03:36:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608262570000|2020-12-18 03:36:10|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608262580000|2020-12-18 03:36:20|||||||||1
1608262600000|2020-12-18 03:36:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608262610000|2020-12-18 03:36:50|||||||||1
1608262620000|2020-12-18 03:37:00|1974.2|1973.9|1974.1|1973.8|1974.2|1973.9|1974.1|1973.8|2
1608262640000|2020-12-18 03:37:20|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|4
1608262660000|2020-12-18 03:37:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608262670000|2020-12-18 03:37:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608262680000|2020-12-18 03:38:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608262710000|2020-12-18 03:38:30|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|2
1608262740000|2020-12-18 03:39:00|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608262750000|2020-12-18 03:39:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608262800000|2020-12-18 03:40:00|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|6
1608262840000|2020-12-18 03:40:40|1974.2|1973.9|1974.1|1973.8|1974.2|1973.9|1974.1|1973.8|5
1608262870000|2020-12-18 03:41:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608262890000|2020-12-18 03:41:30|||||||||1
1608262900000|2020-12-18 03:41:40|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|3
1608262910000|2020-12-18 03:41:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608262940000|2020-12-18 03:42:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608262970000|2020-12-18 03:42:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608262980000|2020-12-18 03:43:00|||||||||2
1608262990000|2020-12-18 03:43:10|||||||||1
1608263010000|2020-12-18 03:43:30|||||||||1
1608263020000|2020-12-18 03:43:40|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|2
1608263030000|2020-12-18 03:43:50|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|2
1608263050000|2020-12-18 03:44:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608263060000|2020-12-18 03:44:20|||||||||1
1608263080000|2020-12-18 03:44:40|||||||||5
1608263090000|2020-12-18 03:44:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608263160000|2020-12-18 03:46:00|||||||||2
1608263170000|2020-12-18 03:46:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608263190000|2020-12-18 03:46:30|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|3
1608263210000|2020-12-18 03:46:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608263220000|2020-12-18 03:47:00|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608263250000|2020-12-18 03:47:30|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608263270000|2020-12-18 03:47:50|||||||||2
1608263310000|2020-12-18 03:48:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608263320000|2020-12-18 03:48:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608263330000|2020-12-18 03:48:50|||||||||1
1608263370000|2020-12-18 03:49:30|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|3
1608263380000|2020-12-18 03:49:40|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|4
1608263460000|2020-12-18 03:51:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|5
1608263470000|2020-12-18 03:51:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|4
1608263480000|2020-12-18 03:51:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608263520000|2020-12-18 03:52:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608263530000|2020-12-18 03:52:10|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|9
1608263560000|2020-12-18 03:52:40|||||||||2
1608263620000|2020-12-18 03:53:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608263630000|2020-12-18 03:53:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608263640000|2020-12-18 03:54:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608263660000|2020-12-18 03:54:20|||||||||1
1608263670000|2020-12-18 03:54:30|||||||||2
1608263680000|2020-12-18 03:54:40|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|2
1608263700000|2020-12-18 03:55:00|||||||||1
1608263710000|2020-12-18 03:55:10|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|4
1608263770000|2020-12-18 03:56:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608263780000|2020-12-18 03:56:20|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|4
1608263790000|2020-12-18 03:56:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608263800000|2020-12-18 03:56:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608263830000|2020-12-18 03:57:10|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|3
1608263840000|2020-12-18 03:57:20|||||||||1
1608263920000|2020-12-18 03:58:40|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|3
1608263940000|2020-12-18 03:59:00|1974.6|1974.3|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|14
1608263950000|2020-12-18 03:59:10|||||||||1
1608263970000|2020-12-18 03:59:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608263980000|2020-12-18 03:59:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608264020000|2020-12-18 04:00:20|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|6
1608264030000|2020-12-18 04:00:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608264040000|2020-12-18 04:00:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608264060000|2020-12-18 04:01:00|||||||||1
1608264090000|2020-12-18 04:01:30|1974.1|1973.8|1974.3|1974|1974.3|1974|1974.1|1973.8|4
1608264100000|2020-12-18 04:01:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608264120000|2020-12-18 04:02:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608264140000|2020-12-18 04:02:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608264150000|2020-12-18 04:02:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608264170000|2020-12-18 04:02:50|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|4
1608264190000|2020-12-18 04:03:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608264200000|2020-12-18 04:03:20|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|2
1608264210000|2020-12-18 04:03:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|5
1608264220000|2020-12-18 04:03:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|4
1608264240000|2020-12-18 04:04:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608264250000|2020-12-18 04:04:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608264290000|2020-12-18 04:04:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608264300000|2020-12-18 04:05:00|||||||||1
1608264310000|2020-12-18 04:05:10|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|14
1608264320000|2020-12-18 04:05:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608264360000|2020-12-18 04:06:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608264380000|2020-12-18 04:06:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|8
1608264400000|2020-12-18 04:06:40|||||||||5
1608264410000|2020-12-18 04:06:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608264420000|2020-12-18 04:07:00|||||||||1
1608264430000|2020-12-18 04:07:10|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|4
1608264440000|2020-12-18 04:07:20|||||||||1
1608264470000|2020-12-18 04:07:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|5
1608264490000|2020-12-18 04:08:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608264510000|2020-12-18 04:08:30|||||||||1
1608264530000|2020-12-18 04:08:50|||||||||1
1608264550000|2020-12-18 04:09:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608264560000|2020-12-18 04:09:20|1974.8|1974.5|1974.6|1974.3|1974.8|1974.5|1974.6|1974.3|10
1608264580000|2020-12-18 04:09:40|||||||||1
1608264590000|2020-12-18 04:09:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608264600000|2020-12-18 04:10:00|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|2
1608264630000|2020-12-18 04:10:30|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|3
1608264650000|2020-12-18 04:10:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|3
1608264690000|2020-12-18 04:11:30|||||||||2
1608264700000|2020-12-18 04:11:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608264710000|2020-12-18 04:11:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608264720000|2020-12-18 04:12:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608264740000|2020-12-18 04:12:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608264750000|2020-12-18 04:12:30|||||||||1
1608264780000|2020-12-18 04:13:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608264800000|2020-12-18 04:13:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608264810000|2020-12-18 04:13:30|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|3
1608264830000|2020-12-18 04:13:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608264850000|2020-12-18 04:14:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608264870000|2020-12-18 04:14:30|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|5
1608264900000|2020-12-18 04:15:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608264920000|2020-12-18 04:15:20|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|3
1608264930000|2020-12-18 04:15:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608264970000|2020-12-18 04:16:10|||||||||2
1608265000000|2020-12-18 04:16:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|7
1608265010000|2020-12-18 04:16:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608265020000|2020-12-18 04:17:00|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.9|1974.6|2
1608265040000|2020-12-18 04:17:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608265060000|2020-12-18 04:17:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608265070000|2020-12-18 04:17:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608265080000|2020-12-18 04:18:00|||||||||1
1608265110000|2020-12-18 04:18:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608265120000|2020-12-18 04:18:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608265130000|2020-12-18 04:18:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608265150000|2020-12-18 04:19:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608265160000|2020-12-18 04:19:20|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|2
1608265170000|2020-12-18 04:19:30|||||||||1
1608265180000|2020-12-18 04:19:40|||||||||1
1608265200000|2020-12-18 04:20:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608265210000|2020-12-18 04:20:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608265230000|2020-12-18 04:20:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608265240000|2020-12-18 04:20:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608265250000|2020-12-18 04:20:50|||||||||2
1608265280000|2020-12-18 04:21:20|||||||||1
1608265310000|2020-12-18 04:21:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608265340000|2020-12-18 04:22:20|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.4|1974.1|4
1608265350000|2020-12-18 04:22:30|||||||||1
1608265360000|2020-12-18 04:22:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608265380000|2020-12-18 04:23:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608265430000|2020-12-18 04:23:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608265440000|2020-12-18 04:24:00|||||||||1
1608265450000|2020-12-18 04:24:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608265470000|2020-12-18 04:24:30|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|2
1608265510000|2020-12-18 04:25:10|||||||||1
1608265520000|2020-12-18 04:25:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608265530000|2020-12-18 04:25:30|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|11
1608265550000|2020-12-18 04:25:50|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|4
1608265570000|2020-12-18 04:26:10|||||||||2
1608265610000|2020-12-18 04:26:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608265620000|2020-12-18 04:27:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608265630000|2020-12-18 04:27:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608265670000|2020-12-18 04:27:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608265740000|2020-12-18 04:29:00|||||||||2
1608265750000|2020-12-18 04:29:10|||||||||2
1608265770000|2020-12-18 04:29:30|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|2
1608265780000|2020-12-18 04:29:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608265790000|2020-12-18 04:29:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|9
1608265820000|2020-12-18 04:30:20|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.1|1973.8|5
1608265840000|2020-12-18 04:30:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|8
1608265860000|2020-12-18 04:31:00|||||||||1
1608265880000|2020-12-18 04:31:20|||||||||1
1608265890000|2020-12-18 04:31:30|||||||||2
1608265920000|2020-12-18 04:32:00|1974.2|1973.9|1974.2|1973.9|1974.3|1974|1974.2|1973.9|7
1608265930000|2020-12-18 04:32:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|8
1608265940000|2020-12-18 04:32:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608265950000|2020-12-18 04:32:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|15
1608265980000|2020-12-18 04:33:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608265990000|2020-12-18 04:33:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608266010000|2020-12-18 04:33:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608266080000|2020-12-18 04:34:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|8
1608266100000|2020-12-18 04:35:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608266110000|2020-12-18 04:35:10|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|5
1608266130000|2020-12-18 04:35:30|||||||||1
1608266140000|2020-12-18 04:35:40|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|3
1608266180000|2020-12-18 04:36:20|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|9
1608266210000|2020-12-18 04:36:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608266220000|2020-12-18 04:37:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|4
1608266230000|2020-12-18 04:37:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608266260000|2020-12-18 04:37:40|||||||||2
1608266280000|2020-12-18 04:38:00|||||||||4
1608266290000|2020-12-18 04:38:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608266310000|2020-12-18 04:38:30|||||||||1
1608266370000|2020-12-18 04:39:30|||||||||1
1608266380000|2020-12-18 04:39:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608266390000|2020-12-18 04:39:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608266420000|2020-12-18 04:40:20|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|2
1608266430000|2020-12-18 04:40:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608266440000|2020-12-18 04:40:40|1974.6|1974.3|1974.3|1974|1974.6|1974.3|1974.3|1974|8
1608266470000|2020-12-18 04:41:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608266510000|2020-12-18 04:41:50|||||||||1
1608266540000|2020-12-18 04:42:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608266570000|2020-12-18 04:42:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608266590000|2020-12-18 04:43:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608266610000|2020-12-18 04:43:30|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|2
1608266660000|2020-12-18 04:44:20|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|4
1608266670000|2020-12-18 04:44:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608266690000|2020-12-18 04:44:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608266720000|2020-12-18 04:45:20|||||||||1
1608266730000|2020-12-18 04:45:30|||||||||2
1608266740000|2020-12-18 04:45:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608266760000|2020-12-18 04:46:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608266810000|2020-12-18 04:46:50|||||||||1
1608266820000|2020-12-18 04:47:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608266830000|2020-12-18 04:47:10|||||||||1
1608266850000|2020-12-18 04:47:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608266860000|2020-12-18 04:47:40|||||||||1
1608266900000|2020-12-18 04:48:20|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|2
1608266910000|2020-12-18 04:48:30|||||||||2
1608266930000|2020-12-18 04:48:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608266940000|2020-12-18 04:49:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608266950000|2020-12-18 04:49:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608266960000|2020-12-18 04:49:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608267000000|2020-12-18 04:50:00|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|2
1608267010000|2020-12-18 04:50:10|||||||||2
1608267050000|2020-12-18 04:50:50|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|5
1608267060000|2020-12-18 04:51:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608267110000|2020-12-18 04:51:50|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|5
1608267120000|2020-12-18 04:52:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608267130000|2020-12-18 04:52:10|||||||||1
1608267140000|2020-12-18 04:52:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608267150000|2020-12-18 04:52:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608267180000|2020-12-18 04:53:00|||||||||6
1608267190000|2020-12-18 04:53:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608267200000|2020-12-18 04:53:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608267230000|2020-12-18 04:53:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608267240000|2020-12-18 04:54:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608267250000|2020-12-18 04:54:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608267270000|2020-12-18 04:54:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608267310000|2020-12-18 04:55:10|1974.7|1974.4|1974.5|1974.2|1974.7|1974.4|1974.5|1974.2|2
1608267320000|2020-12-18 04:55:20|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|15
1608267330000|2020-12-18 04:55:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608267340000|2020-12-18 04:55:40|||||||||1
1608267350000|2020-12-18 04:55:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608267360000|2020-12-18 04:56:00|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|4
1608267380000|2020-12-18 04:56:20|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608267390000|2020-12-18 04:56:30|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|4
1608267400000|2020-12-18 04:56:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.7|1973.4|12
1608267410000|2020-12-18 04:56:50|1974|1973.7|1973.8|1973.5|1974|1973.7|1973.8|1973.5|3
1608267420000|2020-12-18 04:57:00|||||||||2
1608267430000|2020-12-18 04:57:10|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|4
1608267460000|2020-12-18 04:57:40|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608267480000|2020-12-18 04:58:00|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608267490000|2020-12-18 04:58:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1608267510000|2020-12-18 04:58:30|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|4
1608267530000|2020-12-18 04:58:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|3
1608267550000|2020-12-18 04:59:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|6
1608267570000|2020-12-18 04:59:30|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|6
1608267600000|2020-12-18 05:00:00|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|7
1608267610000|2020-12-18 05:00:10|||||||||1
1608267620000|2020-12-18 05:00:20|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|2
1608267630000|2020-12-18 05:00:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|2
1608267640000|2020-12-18 05:00:40|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|9
1608267650000|2020-12-18 05:00:50|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|5
1608267660000|2020-12-18 05:01:00|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|5
1608267670000|2020-12-18 05:01:10|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|3
1608267680000|2020-12-18 05:01:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608267690000|2020-12-18 05:01:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608267700000|2020-12-18 05:01:40|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|7
1608267710000|2020-12-18 05:01:50|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|11
1608267730000|2020-12-18 05:02:10|||||||||1
1608267760000|2020-12-18 05:02:40|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608267770000|2020-12-18 05:02:50|||||||||1
1608267790000|2020-12-18 05:03:10|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|4
1608267820000|2020-12-18 05:03:40|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|3
1608267850000|2020-12-18 05:04:10|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608267870000|2020-12-18 05:04:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|4
1608267890000|2020-12-18 05:04:50|1973.5|1973.2|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|5
1608267900000|2020-12-18 05:05:00|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608267930000|2020-12-18 05:05:30|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.3|1973|5
1608267940000|2020-12-18 05:05:40|||||||||1
1608267970000|2020-12-18 05:06:10|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608267990000|2020-12-18 05:06:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608268000000|2020-12-18 05:06:40|||||||||1
1608268010000|2020-12-18 05:06:50|1973.1|1972.8|1973|1972.7|1973.1|1972.8|1973|1972.7|5
1608268020000|2020-12-18 05:07:00|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|3
1608268030000|2020-12-18 05:07:10|||||||||1
1608268040000|2020-12-18 05:07:20|||||||||3
1608268050000|2020-12-18 05:07:30|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|2
1608268060000|2020-12-18 05:07:40|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608268070000|2020-12-18 05:07:50|1973|1972.7|1973.1|1972.8|1973.1|1972.8|1973|1972.7|5
1608268080000|2020-12-18 05:08:00|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.9|1972.6|2
1608268090000|2020-12-18 05:08:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608268100000|2020-12-18 05:08:20|||||||||1
1608268130000|2020-12-18 05:08:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608268150000|2020-12-18 05:09:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608268160000|2020-12-18 05:09:20|1972.9|1972.6|1972.7|1972.4|1972.9|1972.6|1972.7|1972.4|12
1608268170000|2020-12-18 05:09:30|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|6
1608268180000|2020-12-18 05:09:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608268190000|2020-12-18 05:09:50|||||||||1
1608268200000|2020-12-18 05:10:00|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|3
1608268210000|2020-12-18 05:10:10|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|10
1608268220000|2020-12-18 05:10:20|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608268230000|2020-12-18 05:10:30|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|3
1608268240000|2020-12-18 05:10:40|1972.2|1971.9|1971.9|1971.6|1972.2|1971.9|1971.9|1971.6|13
1608268250000|2020-12-18 05:10:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|2
1608268260000|2020-12-18 05:11:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|4
1608268270000|2020-12-18 05:11:10|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|2
1608268280000|2020-12-18 05:11:20|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1608268290000|2020-12-18 05:11:30|||||||||1
1608268310000|2020-12-18 05:11:50|1971.9|1971.6|1971.2|1970.9|1971.9|1971.6|1971.1|1970.8|24
1608268320000|2020-12-18 05:12:00|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.7|1970.4|13
1608268330000|2020-12-18 05:12:10|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|3
1608268340000|2020-12-18 05:12:20|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|3
1608268350000|2020-12-18 05:12:30|1970.8|1970.5|1970.5|1970.2|1970.9|1970.6|1970.5|1970.2|17
1608268360000|2020-12-18 05:12:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608268370000|2020-12-18 05:12:50|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608268380000|2020-12-18 05:13:00|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1608268390000|2020-12-18 05:13:10|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|3
1608268400000|2020-12-18 05:13:20|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|7
1608268420000|2020-12-18 05:13:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608268430000|2020-12-18 05:13:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608268440000|2020-12-18 05:14:00|1971.1|1970.8|1971.3|1971|1971.3|1971|1971|1970.7|15
1608268450000|2020-12-18 05:14:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|18
1608268480000|2020-12-18 05:14:40|||||||||1
1608268490000|2020-12-18 05:14:50|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1608268500000|2020-12-18 05:15:00|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608268510000|2020-12-18 05:15:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608268520000|2020-12-18 05:15:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608268530000|2020-12-18 05:15:30|||||||||1
1608268540000|2020-12-18 05:15:40|||||||||1
1608268550000|2020-12-18 05:15:50|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608268560000|2020-12-18 05:16:00|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|6
1608268590000|2020-12-18 05:16:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1608268600000|2020-12-18 05:16:40|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608268620000|2020-12-18 05:17:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|4
1608268630000|2020-12-18 05:17:10|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|3
1608268640000|2020-12-18 05:17:20|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|3
1608268650000|2020-12-18 05:17:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608268660000|2020-12-18 05:17:40|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608268670000|2020-12-18 05:17:50|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|3
1608268680000|2020-12-18 05:18:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|4
1608268690000|2020-12-18 05:18:10|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|2
1608268700000|2020-12-18 05:18:20|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608268710000|2020-12-18 05:18:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608268720000|2020-12-18 05:18:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|2
1608268730000|2020-12-18 05:18:50|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|2
1608268740000|2020-12-18 05:19:00|1971.2|1970.9|1971.3|1971|1971.4|1971.1|1971.2|1970.9|8
1608268770000|2020-12-18 05:19:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1608268820000|2020-12-18 05:20:20|||||||||1
1608268830000|2020-12-18 05:20:30|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608268840000|2020-12-18 05:20:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608268860000|2020-12-18 05:21:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608268870000|2020-12-18 05:21:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608268890000|2020-12-18 05:21:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608268900000|2020-12-18 05:21:40|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|2
1608268910000|2020-12-18 05:21:50|||||||||1
1608268930000|2020-12-18 05:22:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1608268960000|2020-12-18 05:22:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608268980000|2020-12-18 05:23:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|5
1608268990000|2020-12-18 05:23:10|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|12
1608269020000|2020-12-18 05:23:40|||||||||3
1608269040000|2020-12-18 05:24:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608269050000|2020-12-18 05:24:10|1971.1|1970.8|1970.5|1970.2|1971.1|1970.8|1970.5|1970.2|12
1608269060000|2020-12-18 05:24:20|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|2
1608269100000|2020-12-18 05:25:00|||||||||1
1608269110000|2020-12-18 05:25:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|6
1608269120000|2020-12-18 05:25:20|||||||||2
1608269130000|2020-12-18 05:25:30|1970.6|1970.3|1970.2|1969.9|1970.6|1970.3|1970.2|1969.9|8
1608269140000|2020-12-18 05:25:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|18
1608269150000|2020-12-18 05:25:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608269180000|2020-12-18 05:26:20|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|12
1608269190000|2020-12-18 05:26:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|10
1608269200000|2020-12-18 05:26:40|1969.6|1969.3|1969.9|1969.6|1969.9|1969.6|1969.6|1969.3|17
1608269210000|2020-12-18 05:26:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608269220000|2020-12-18 05:27:00|1969.9|1969.6|1970.2|1969.9|1970.2|1969.9|1969.9|1969.6|3
1608269230000|2020-12-18 05:27:10|1970.1|1969.8|1969.9|1969.6|1970.1|1969.8|1969.9|1969.6|3
1608269240000|2020-12-18 05:27:20|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|6
1608269250000|2020-12-18 05:27:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608269260000|2020-12-18 05:27:40|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608269270000|2020-12-18 05:27:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608269280000|2020-12-18 05:28:00|1970.4|1970.1|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|5
1608269290000|2020-12-18 05:28:10|1970|1969.7|1970.2|1969.9|1970.2|1969.9|1970|1969.7|18
1608269300000|2020-12-18 05:28:20|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|5
1608269310000|2020-12-18 05:28:30|||||||||2
1608269320000|2020-12-18 05:28:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|2
1608269350000|2020-12-18 05:29:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608269360000|2020-12-18 05:29:20|||||||||1
1608269400000|2020-12-18 05:30:00|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1970.1|1969.8|6
1608269410000|2020-12-18 05:30:10|||||||||1
1608269420000|2020-12-18 05:30:20|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608269440000|2020-12-18 05:30:40|1970.3|1970|1970.3|1970|1970.4|1970.1|1970.3|1970|3
1608269450000|2020-12-18 05:30:50|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|3
1608269460000|2020-12-18 05:31:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608269480000|2020-12-18 05:31:20|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608269490000|2020-12-18 05:31:30|||||||||2
1608269510000|2020-12-18 05:31:50|1970.8|1970.5|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|4
1608269540000|2020-12-18 05:32:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608269560000|2020-12-18 05:32:40|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608269570000|2020-12-18 05:32:50|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608269590000|2020-12-18 05:33:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608269610000|2020-12-18 05:33:30|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608269650000|2020-12-18 05:34:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608269660000|2020-12-18 05:34:20|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|3
1608269670000|2020-12-18 05:34:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608269680000|2020-12-18 05:34:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|5
1608269720000|2020-12-18 05:35:20|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|2
1608269730000|2020-12-18 05:35:30|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|4
1608269750000|2020-12-18 05:35:50|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|3
1608269760000|2020-12-18 05:36:00|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.2|1970.9|4
1608269780000|2020-12-18 05:36:20|||||||||2
1608269790000|2020-12-18 05:36:30|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|2
1608269810000|2020-12-18 05:36:50|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|3
1608269840000|2020-12-18 05:37:20|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|6
1608269850000|2020-12-18 05:37:30|||||||||3
1608269860000|2020-12-18 05:37:40|||||||||1
1608269870000|2020-12-18 05:37:50|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|4
1608269880000|2020-12-18 05:38:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608269890000|2020-12-18 05:38:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608269910000|2020-12-18 05:38:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1608269940000|2020-12-18 05:39:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|5
1608269950000|2020-12-18 05:39:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|3
1608269970000|2020-12-18 05:39:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|3
1608270000000|2020-12-18 05:40:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608270010000|2020-12-18 05:40:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608270030000|2020-12-18 05:40:30|||||||||1
1608270070000|2020-12-18 05:41:10|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|4
1608270100000|2020-12-18 05:41:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608270120000|2020-12-18 05:42:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608270130000|2020-12-18 05:42:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608270150000|2020-12-18 05:42:30|||||||||2
1608270160000|2020-12-18 05:42:40|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608270190000|2020-12-18 05:43:10|||||||||1
1608270220000|2020-12-18 05:43:40|1971.8|1971.5|1971.7|1971.4|1971.8|1971.5|1971.7|1971.4|2
1608270230000|2020-12-18 05:43:50|||||||||3
1608270240000|2020-12-18 05:44:00|||||||||1
1608270250000|2020-12-18 05:44:10|||||||||1
1608270300000|2020-12-18 05:45:00|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|4
1608270320000|2020-12-18 05:45:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608270340000|2020-12-18 05:45:40|||||||||2
1608270350000|2020-12-18 05:45:50|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|4
1608270370000|2020-12-18 05:46:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608270380000|2020-12-18 05:46:20|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608270390000|2020-12-18 05:46:30|||||||||1
1608270420000|2020-12-18 05:47:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608270430000|2020-12-18 05:47:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608270440000|2020-12-18 05:47:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608270450000|2020-12-18 05:47:30|||||||||1
1608270510000|2020-12-18 05:48:30|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|3
1608270520000|2020-12-18 05:48:40|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1608270540000|2020-12-18 05:49:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1608270550000|2020-12-18 05:49:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1608270570000|2020-12-18 05:49:30|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608270580000|2020-12-18 05:49:40|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608270600000|2020-12-18 05:50:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|2
1608270620000|2020-12-18 05:50:20|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1608270630000|2020-12-18 05:50:30|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|3
1608270680000|2020-12-18 05:51:20|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|5
1608270690000|2020-12-18 05:51:30|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608270700000|2020-12-18 05:51:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1608270710000|2020-12-18 05:51:50|||||||||1
1608270720000|2020-12-18 05:52:00|||||||||2
1608270730000|2020-12-18 05:52:10|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608270740000|2020-12-18 05:52:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608270750000|2020-12-18 05:52:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608270780000|2020-12-18 05:53:00|||||||||5
1608270790000|2020-12-18 05:53:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1608270800000|2020-12-18 05:53:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|10
1608270810000|2020-12-18 05:53:30|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1608270820000|2020-12-18 05:53:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608270830000|2020-12-18 05:53:50|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1608270840000|2020-12-18 05:54:00|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608270880000|2020-12-18 05:54:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|5
1608270890000|2020-12-18 05:54:50|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608270900000|2020-12-18 05:55:00|||||||||3
1608270910000|2020-12-18 05:55:10|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|7
1608270920000|2020-12-18 05:55:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608270940000|2020-12-18 05:55:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608270970000|2020-12-18 05:56:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|6
1608270980000|2020-12-18 05:56:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608271000000|2020-12-18 05:56:40|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|7
1608271040000|2020-12-18 05:57:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608271060000|2020-12-18 05:57:40|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608271070000|2020-12-18 05:57:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608271100000|2020-12-18 05:58:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|3
1608271130000|2020-12-18 05:58:50|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|5
1608271140000|2020-12-18 05:59:00|1972.5|1972.2|1972.4|1972.1|1972.6|1972.3|1972.4|1972.1|4
1608271170000|2020-12-18 05:59:30|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|5
1608271180000|2020-12-18 05:59:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|4
1608271190000|2020-12-18 05:59:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608271200000|2020-12-18 06:00:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.7|1972.4|5
1608271210000|2020-12-18 06:00:10|||||||||2
1608271240000|2020-12-18 06:00:40|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.5|1972.2|3
1608271270000|2020-12-18 06:01:10|||||||||1
1608271280000|2020-12-18 06:01:20|||||||||1
1608271290000|2020-12-18 06:01:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608271310000|2020-12-18 06:01:50|||||||||7
1608271350000|2020-12-18 06:02:30|||||||||1
1608271370000|2020-12-18 06:02:50|||||||||1
1608271380000|2020-12-18 06:03:00|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1608271390000|2020-12-18 06:03:10|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|5
1608271400000|2020-12-18 06:03:20|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|2
1608271420000|2020-12-18 06:03:40|||||||||1
1608271430000|2020-12-18 06:03:50|1972.5|1972.2|1972.6|1972.3|1972.6|1972.3|1972.5|1972.2|2
1608271440000|2020-12-18 06:04:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608271460000|2020-12-18 06:04:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608271480000|2020-12-18 06:04:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608271490000|2020-12-18 06:04:50|||||||||1
1608271500000|2020-12-18 06:05:00|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1608271530000|2020-12-18 06:05:30|1972.5|1972.2|1972.7|1972.4|1972.7|1972.4|1972.5|1972.2|6
1608271560000|2020-12-18 06:06:00|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|5
1608271570000|2020-12-18 06:06:10|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|2
1608271590000|2020-12-18 06:06:30|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|9
1608271600000|2020-12-18 06:06:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608271610000|2020-12-18 06:06:50|||||||||1
1608271660000|2020-12-18 06:07:40|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|4
1608271680000|2020-12-18 06:08:00|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608271710000|2020-12-18 06:08:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|3
1608271720000|2020-12-18 06:08:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608271740000|2020-12-18 06:09:00|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|5
1608271750000|2020-12-18 06:09:10|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608271770000|2020-12-18 06:09:30|||||||||1
1608271790000|2020-12-18 06:09:50|1972.3|1972|1972.2|1971.9|1972.3|1972|1972.2|1971.9|8
1608271800000|2020-12-18 06:10:00|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|5
1608271810000|2020-12-18 06:10:10|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608271820000|2020-12-18 06:10:20|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|3
1608271840000|2020-12-18 06:10:40|||||||||1
1608271850000|2020-12-18 06:10:50|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.7|1972.4|4
1608271860000|2020-12-18 06:11:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608271870000|2020-12-18 06:11:10|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608271890000|2020-12-18 06:11:30|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|5
1608271900000|2020-12-18 06:11:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608271920000|2020-12-18 06:12:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608271940000|2020-12-18 06:12:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|4
1608271950000|2020-12-18 06:12:30|||||||||1
1608271960000|2020-12-18 06:12:40|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608272020000|2020-12-18 06:13:40|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|3
1608272030000|2020-12-18 06:13:50|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|3
1608272040000|2020-12-18 06:14:00|||||||||1
1608272050000|2020-12-18 06:14:10|||||||||1
1608272060000|2020-12-18 06:14:20|||||||||1
1608272070000|2020-12-18 06:14:30|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|8
1608272080000|2020-12-18 06:14:40|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|3
1608272090000|2020-12-18 06:14:50|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|2
1608272100000|2020-12-18 06:15:00|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1608272110000|2020-12-18 06:15:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608272120000|2020-12-18 06:15:20|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|7
1608272140000|2020-12-18 06:15:40|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608272160000|2020-12-18 06:16:00|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|4
1608272180000|2020-12-18 06:16:20|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|2
1608272190000|2020-12-18 06:16:30|||||||||1
1608272200000|2020-12-18 06:16:40|||||||||2
1608272210000|2020-12-18 06:16:50|||||||||1
1608272230000|2020-12-18 06:17:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|8
1608272260000|2020-12-18 06:17:40|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608272270000|2020-12-18 06:17:50|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608272280000|2020-12-18 06:18:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608272300000|2020-12-18 06:18:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608272320000|2020-12-18 06:18:40|||||||||1
1608272330000|2020-12-18 06:18:50|1973.3|1973|1973.3|1973|1973.3|1973|1973.2|1972.9|8
1608272340000|2020-12-18 06:19:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608272350000|2020-12-18 06:19:10|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|3
1608272360000|2020-12-18 06:19:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608272370000|2020-12-18 06:19:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|4
1608272390000|2020-12-18 06:19:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|3
1608272400000|2020-12-18 06:20:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|16
1608272410000|2020-12-18 06:20:10|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|14
1608272420000|2020-12-18 06:20:20|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|4
1608272440000|2020-12-18 06:20:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|3
1608272450000|2020-12-18 06:20:50|||||||||3
1608272460000|2020-12-18 06:21:00|||||||||1
1608272470000|2020-12-18 06:21:10|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608272480000|2020-12-18 06:21:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|16
1608272500000|2020-12-18 06:21:40|||||||||2
1608272510000|2020-12-18 06:21:50|||||||||1
1608272520000|2020-12-18 06:22:00|1972.9|1972.6|1972.7|1972.4|1972.9|1972.6|1972.7|1972.4|2
1608272550000|2020-12-18 06:22:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608272580000|2020-12-18 06:23:00|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|2
1608272590000|2020-12-18 06:23:10|||||||||2
1608272600000|2020-12-18 06:23:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608272610000|2020-12-18 06:23:30|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|4
1608272620000|2020-12-18 06:23:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|2
1608272630000|2020-12-18 06:23:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|3
1608272640000|2020-12-18 06:24:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608272670000|2020-12-18 06:24:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608272680000|2020-12-18 06:24:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608272690000|2020-12-18 06:24:50|||||||||2
1608272700000|2020-12-18 06:25:00|||||||||2
1608272710000|2020-12-18 06:25:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608272720000|2020-12-18 06:25:20|1973.5|1973.2|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|2
1608272730000|2020-12-18 06:25:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|6
1608272740000|2020-12-18 06:25:40|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608272760000|2020-12-18 06:26:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|6
1608272780000|2020-12-18 06:26:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608272790000|2020-12-18 06:26:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608272820000|2020-12-18 06:27:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608272830000|2020-12-18 06:27:10|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|2
1608272850000|2020-12-18 06:27:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608272860000|2020-12-18 06:27:40|||||||||1
1608272880000|2020-12-18 06:28:00|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|3
1608272900000|2020-12-18 06:28:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|3
1608272930000|2020-12-18 06:28:50|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|2
1608272940000|2020-12-18 06:29:00|||||||||1
1608272980000|2020-12-18 06:29:40|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.3|1973|3
1608273020000|2020-12-18 06:30:20|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|3
1608273040000|2020-12-18 06:30:40|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|2
1608273050000|2020-12-18 06:30:50|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.3|1973|2
1608273070000|2020-12-18 06:31:10|||||||||4
1608273090000|2020-12-18 06:31:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608273120000|2020-12-18 06:32:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608273130000|2020-12-18 06:32:10|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.4|1973.1|4
1608273170000|2020-12-18 06:32:50|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608273180000|2020-12-18 06:33:00|||||||||1
1608273190000|2020-12-18 06:33:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608273200000|2020-12-18 06:33:20|1973.5|1973.2|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|3
1608273210000|2020-12-18 06:33:30|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|6
1608273220000|2020-12-18 06:33:40|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|3
1608273230000|2020-12-18 06:33:50|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|5
1608273240000|2020-12-18 06:34:00|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|8
1608273250000|2020-12-18 06:34:10|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|2
1608273260000|2020-12-18 06:34:20|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|7
1608273280000|2020-12-18 06:34:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608273290000|2020-12-18 06:34:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|7
1608273310000|2020-12-18 06:35:10|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|3
1608273320000|2020-12-18 06:35:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|9
1608273330000|2020-12-18 06:35:30|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|4
1608273340000|2020-12-18 06:35:40|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|3
1608273350000|2020-12-18 06:35:50|||||||||1
1608273360000|2020-12-18 06:36:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608273380000|2020-12-18 06:36:20|||||||||1
1608273400000|2020-12-18 06:36:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608273410000|2020-12-18 06:36:50|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|2
1608273430000|2020-12-18 06:37:10|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|4
1608273450000|2020-12-18 06:37:30|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|9
1608273460000|2020-12-18 06:37:40|||||||||2
1608273470000|2020-12-18 06:37:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608273480000|2020-12-18 06:38:00|||||||||2
1608273490000|2020-12-18 06:38:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608273510000|2020-12-18 06:38:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608273520000|2020-12-18 06:38:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608273530000|2020-12-18 06:38:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608273550000|2020-12-18 06:39:10|||||||||2
1608273580000|2020-12-18 06:39:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608273590000|2020-12-18 06:39:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608273600000|2020-12-18 06:40:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608273620000|2020-12-18 06:40:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608273630000|2020-12-18 06:40:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|7
1608273640000|2020-12-18 06:40:40|||||||||1
1608273650000|2020-12-18 06:40:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608273660000|2020-12-18 06:41:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608273690000|2020-12-18 06:41:30|||||||||1
1608273700000|2020-12-18 06:41:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608273710000|2020-12-18 06:41:50|||||||||1
1608273730000|2020-12-18 06:42:10|||||||||4
1608273740000|2020-12-18 06:42:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608273760000|2020-12-18 06:42:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608273770000|2020-12-18 06:42:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608273780000|2020-12-18 06:43:00|||||||||1
1608273790000|2020-12-18 06:43:10|||||||||2
1608273810000|2020-12-18 06:43:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608273820000|2020-12-18 06:43:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608273830000|2020-12-18 06:43:50|||||||||2
1608273850000|2020-12-18 06:44:10|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|2
1608273860000|2020-12-18 06:44:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608273870000|2020-12-18 06:44:30|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|10
1608273880000|2020-12-18 06:44:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608273890000|2020-12-18 06:44:50|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|2
1608273910000|2020-12-18 06:45:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608273930000|2020-12-18 06:45:30|||||||||4
1608273960000|2020-12-18 06:46:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608273980000|2020-12-18 06:46:20|||||||||1
1608274010000|2020-12-18 06:46:50|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|3
1608274030000|2020-12-18 06:47:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608274040000|2020-12-18 06:47:20|||||||||1
1608274050000|2020-12-18 06:47:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608274110000|2020-12-18 06:48:30|||||||||3
1608274120000|2020-12-18 06:48:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608274190000|2020-12-18 06:49:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608274200000|2020-12-18 06:50:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608274210000|2020-12-18 06:50:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608274220000|2020-12-18 06:50:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608274250000|2020-12-18 06:50:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608274260000|2020-12-18 06:51:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608274280000|2020-12-18 06:51:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608274300000|2020-12-18 06:51:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608274310000|2020-12-18 06:51:50|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|3
1608274330000|2020-12-18 06:52:10|||||||||4
1608274350000|2020-12-18 06:52:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608274360000|2020-12-18 06:52:40|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|2
1608274400000|2020-12-18 06:53:20|||||||||2
1608274420000|2020-12-18 06:53:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608274430000|2020-12-18 06:53:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608274470000|2020-12-18 06:54:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608274480000|2020-12-18 06:54:40|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|4
1608274500000|2020-12-18 06:55:00|1975.1|1974.8|1975.3|1975|1975.3|1975|1975.1|1974.8|7
1608274510000|2020-12-18 06:55:10|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608274520000|2020-12-18 06:55:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|4
1608274540000|2020-12-18 06:55:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608274550000|2020-12-18 06:55:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608274560000|2020-12-18 06:56:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|4
1608274570000|2020-12-18 06:56:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608274590000|2020-12-18 06:56:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608274610000|2020-12-18 06:56:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608274620000|2020-12-18 06:57:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608274660000|2020-12-18 06:57:40|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|4
1608274670000|2020-12-18 06:57:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608274680000|2020-12-18 06:58:00|||||||||1
1608274720000|2020-12-18 06:58:40|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608274730000|2020-12-18 06:58:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608274740000|2020-12-18 06:59:00|||||||||3
1608274760000|2020-12-18 06:59:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608274780000|2020-12-18 06:59:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608274790000|2020-12-18 06:59:50|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|4
1608274800000|2020-12-18 07:00:00|1975.1|1974.8|1975.2|1974.9|1975.5|1975.2|1975.1|1974.8|11
1608274810000|2020-12-18 07:00:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608274830000|2020-12-18 07:00:30|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|15
1608274840000|2020-12-18 07:00:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608274850000|2020-12-18 07:00:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608274860000|2020-12-18 07:01:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|3
1608274870000|2020-12-18 07:01:10|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|12
1608274880000|2020-12-18 07:01:20|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.9|1975.6|7
1608274890000|2020-12-18 07:01:30|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608274900000|2020-12-18 07:01:40|1975.9|1975.6|1975.4|1975.1|1975.9|1975.6|1975.4|1975.1|13
1608274910000|2020-12-18 07:01:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608274920000|2020-12-18 07:02:00|1975.4|1975.1|1975.2|1974.9|1975.5|1975.2|1975.2|1974.9|6
1608274940000|2020-12-18 07:02:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608274950000|2020-12-18 07:02:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608274960000|2020-12-18 07:02:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|4
1608274970000|2020-12-18 07:02:50|1975.5|1975.2|1975|1974.7|1975.5|1975.2|1975|1974.7|4
1608275000000|2020-12-18 07:03:20|||||||||1
1608275030000|2020-12-18 07:03:50|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|3
1608275040000|2020-12-18 07:04:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608275050000|2020-12-18 07:04:10|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|6
1608275080000|2020-12-18 07:04:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608275090000|2020-12-18 07:04:50|||||||||2
1608275110000|2020-12-18 07:05:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|4
1608275120000|2020-12-18 07:05:20|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|4
1608275150000|2020-12-18 07:05:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608275170000|2020-12-18 07:06:10|||||||||2
1608275190000|2020-12-18 07:06:30|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608275200000|2020-12-18 07:06:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608275210000|2020-12-18 07:06:50|||||||||2
1608275240000|2020-12-18 07:07:20|||||||||1
1608275250000|2020-12-18 07:07:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608275260000|2020-12-18 07:07:40|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608275270000|2020-12-18 07:07:50|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608275280000|2020-12-18 07:08:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608275290000|2020-12-18 07:08:10|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608275300000|2020-12-18 07:08:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608275330000|2020-12-18 07:08:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|4
1608275340000|2020-12-18 07:09:00|1975.4|1975.1|1975|1974.7|1975.4|1975.1|1975|1974.7|6
1608275350000|2020-12-18 07:09:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608275360000|2020-12-18 07:09:20|||||||||1
1608275370000|2020-12-18 07:09:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608275420000|2020-12-18 07:10:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608275430000|2020-12-18 07:10:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608275470000|2020-12-18 07:11:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608275490000|2020-12-18 07:11:30|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608275520000|2020-12-18 07:12:00|||||||||3
1608275540000|2020-12-18 07:12:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608275560000|2020-12-18 07:12:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608275580000|2020-12-18 07:13:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608275590000|2020-12-18 07:13:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|5
1608275600000|2020-12-18 07:13:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608275610000|2020-12-18 07:13:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608275630000|2020-12-18 07:13:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608275650000|2020-12-18 07:14:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608275700000|2020-12-18 07:15:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608275710000|2020-12-18 07:15:10|||||||||1
1608275720000|2020-12-18 07:15:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608275730000|2020-12-18 07:15:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608275760000|2020-12-18 07:16:00|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|2
1608275770000|2020-12-18 07:16:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608275800000|2020-12-18 07:16:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|5
1608275820000|2020-12-18 07:17:00|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|2
1608275830000|2020-12-18 07:17:10|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|6
1608275840000|2020-12-18 07:17:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|7
1608275860000|2020-12-18 07:17:40|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|9
1608275880000|2020-12-18 07:18:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608275890000|2020-12-18 07:18:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608275900000|2020-12-18 07:18:20|||||||||1
1608275910000|2020-12-18 07:18:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608275920000|2020-12-18 07:18:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608275940000|2020-12-18 07:19:00|||||||||3
1608275950000|2020-12-18 07:19:10|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|2
1608275970000|2020-12-18 07:19:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608275990000|2020-12-18 07:19:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608276020000|2020-12-18 07:20:20|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608276040000|2020-12-18 07:20:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608276070000|2020-12-18 07:21:10|||||||||1
1608276090000|2020-12-18 07:21:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608276110000|2020-12-18 07:21:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608276160000|2020-12-18 07:22:40|||||||||1
1608276180000|2020-12-18 07:23:00|||||||||1
1608276190000|2020-12-18 07:23:10|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|4
1608276200000|2020-12-18 07:23:20|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608276230000|2020-12-18 07:23:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608276240000|2020-12-18 07:24:00|||||||||1
1608276250000|2020-12-18 07:24:10|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|2
1608276260000|2020-12-18 07:24:20|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608276270000|2020-12-18 07:24:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608276280000|2020-12-18 07:24:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|3
1608276300000|2020-12-18 07:25:00|||||||||1
1608276320000|2020-12-18 07:25:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608276340000|2020-12-18 07:25:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608276350000|2020-12-18 07:25:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608276370000|2020-12-18 07:26:10|||||||||1
1608276380000|2020-12-18 07:26:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608276390000|2020-12-18 07:26:30|||||||||1
1608276400000|2020-12-18 07:26:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608276410000|2020-12-18 07:26:50|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|2
1608276430000|2020-12-18 07:27:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608276440000|2020-12-18 07:27:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1608276450000|2020-12-18 07:27:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608276460000|2020-12-18 07:27:40|||||||||2
1608276470000|2020-12-18 07:27:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608276480000|2020-12-18 07:28:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608276490000|2020-12-18 07:28:10|||||||||1
1608276500000|2020-12-18 07:28:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608276560000|2020-12-18 07:29:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608276570000|2020-12-18 07:29:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608276580000|2020-12-18 07:29:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608276600000|2020-12-18 07:30:00|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|2
1608276620000|2020-12-18 07:30:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608276630000|2020-12-18 07:30:30|||||||||3
1608276640000|2020-12-18 07:30:40|||||||||1
1608276650000|2020-12-18 07:30:50|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|3
1608276660000|2020-12-18 07:31:00|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|7
1608276680000|2020-12-18 07:31:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608276710000|2020-12-18 07:31:50|||||||||1
1608276720000|2020-12-18 07:32:00|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608276750000|2020-12-18 07:32:30|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|3
1608276790000|2020-12-18 07:33:10|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|6
1608276800000|2020-12-18 07:33:20|||||||||2
1608276820000|2020-12-18 07:33:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608276840000|2020-12-18 07:34:00|||||||||3
1608276860000|2020-12-18 07:34:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608276870000|2020-12-18 07:34:30|||||||||1
1608276880000|2020-12-18 07:34:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608276890000|2020-12-18 07:34:50|||||||||2
1608276900000|2020-12-18 07:35:00|||||||||1
1608276910000|2020-12-18 07:35:10|1975.3|1975|1974.6|1974.3|1975.4|1975.1|1974.6|1974.3|56
1608276920000|2020-12-18 07:35:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|12
1608276930000|2020-12-18 07:35:30|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|5
1608276950000|2020-12-18 07:35:50|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|4
1608276960000|2020-12-18 07:36:00|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|2
1608276980000|2020-12-18 07:36:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608277010000|2020-12-18 07:36:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608277030000|2020-12-18 07:37:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|4
1608277040000|2020-12-18 07:37:20|||||||||5
1608277050000|2020-12-18 07:37:30|||||||||1
1608277080000|2020-12-18 07:38:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608277090000|2020-12-18 07:38:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608277100000|2020-12-18 07:38:20|||||||||1
1608277110000|2020-12-18 07:38:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|8
1608277120000|2020-12-18 07:38:40|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|2
1608277130000|2020-12-18 07:38:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|3
1608277160000|2020-12-18 07:39:20|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|8
1608277170000|2020-12-18 07:39:30|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|2
1608277180000|2020-12-18 07:39:40|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.8|1974.5|9
1608277190000|2020-12-18 07:39:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608277210000|2020-12-18 07:40:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608277220000|2020-12-18 07:40:20|||||||||9
1608277230000|2020-12-18 07:40:30|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|6
1608277240000|2020-12-18 07:40:40|||||||||2
1608277250000|2020-12-18 07:40:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|6
1608277260000|2020-12-18 07:41:00|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608277270000|2020-12-18 07:41:10|||||||||1
1608277280000|2020-12-18 07:41:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608277290000|2020-12-18 07:41:30|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|5
1608277300000|2020-12-18 07:41:40|||||||||3
1608277310000|2020-12-18 07:41:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608277320000|2020-12-18 07:42:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608277330000|2020-12-18 07:42:10|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608277370000|2020-12-18 07:42:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608277400000|2020-12-18 07:43:20|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|3
1608277410000|2020-12-18 07:43:30|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608277420000|2020-12-18 07:43:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608277430000|2020-12-18 07:43:50|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608277460000|2020-12-18 07:44:20|||||||||2
1608277490000|2020-12-18 07:44:50|||||||||1
1608277500000|2020-12-18 07:45:00|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|4
1608277530000|2020-12-18 07:45:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|4
1608277540000|2020-12-18 07:45:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608277550000|2020-12-18 07:45:50|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|25
1608277570000|2020-12-18 07:46:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608277580000|2020-12-18 07:46:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|3
1608277590000|2020-12-18 07:46:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|5
1608277610000|2020-12-18 07:46:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1608277620000|2020-12-18 07:47:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608277630000|2020-12-18 07:47:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|8
1608277640000|2020-12-18 07:47:20|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|20
1608277680000|2020-12-18 07:48:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|8
1608277690000|2020-12-18 07:48:10|1975.5|1975.2|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|8
1608277700000|2020-12-18 07:48:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608277710000|2020-12-18 07:48:30|1975.9|1975.6|1976.1|1975.8|1976.2|1975.9|1975.9|1975.6|18
1608277730000|2020-12-18 07:48:50|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|2
1608277740000|2020-12-18 07:49:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|8
1608277750000|2020-12-18 07:49:10|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|8
1608277770000|2020-12-18 07:49:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608277790000|2020-12-18 07:49:50|1975.5|1975.2|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|3
1608277820000|2020-12-18 07:50:20|||||||||5
1608277850000|2020-12-18 07:50:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608277870000|2020-12-18 07:51:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608277880000|2020-12-18 07:51:20|||||||||3
1608277890000|2020-12-18 07:51:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|2
1608277900000|2020-12-18 07:51:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608277920000|2020-12-18 07:52:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|3
1608277930000|2020-12-18 07:52:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608277940000|2020-12-18 07:52:20|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|3
1608277950000|2020-12-18 07:52:30|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608277970000|2020-12-18 07:52:50|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|2
1608277980000|2020-12-18 07:53:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608277990000|2020-12-18 07:53:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608278030000|2020-12-18 07:53:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608278040000|2020-12-18 07:54:00|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|2
1608278050000|2020-12-18 07:54:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608278070000|2020-12-18 07:54:30|||||||||4
1608278090000|2020-12-18 07:54:50|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|4
1608278100000|2020-12-18 07:55:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608278120000|2020-12-18 07:55:20|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|2
1608278150000|2020-12-18 07:55:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608278160000|2020-12-18 07:56:00|||||||||1
1608278170000|2020-12-18 07:56:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608278180000|2020-12-18 07:56:20|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.7|1974.4|9
1608278220000|2020-12-18 07:57:00|1975|1974.7|1974.7|1974.4|1975|1974.7|1974.7|1974.4|3
1608278240000|2020-12-18 07:57:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608278260000|2020-12-18 07:57:40|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|3
1608278280000|2020-12-18 07:58:00|||||||||1
1608278300000|2020-12-18 07:58:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|5
1608278310000|2020-12-18 07:58:30|||||||||4
1608278340000|2020-12-18 07:59:00|1975.3|1975|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|4
1608278370000|2020-12-18 07:59:30|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608278400000|2020-12-18 08:00:00|1975.1|1974.8|1974.9|1974.6|1975.4|1975.1|1974.9|1974.6|23
1608278410000|2020-12-18 08:00:10|1974.4|1974.1|1974|1973.7|1974.8|1974.5|1973.9|1973.6|18
1608278420000|2020-12-18 08:00:20|1974.2|1973.9|1974.2|1973.9|1974.5|1974.2|1974.2|1973.9|23
1608278430000|2020-12-18 08:00:30|1974.1|1973.8|1973.8|1973.5|1974.1|1973.8|1973.7|1973.4|6
1608278440000|2020-12-18 08:00:40|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|10
1608278450000|2020-12-18 08:00:50|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608278460000|2020-12-18 08:01:00|1973.1|1972.8|1973.1|1972.8|1973.3|1973|1973.1|1972.8|10
1608278470000|2020-12-18 08:01:10|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1973|1972.7|7
1608278480000|2020-12-18 08:01:20|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|10
1608278490000|2020-12-18 08:01:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608278500000|2020-12-18 08:01:40|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.3|1973|2
1608278520000|2020-12-18 08:02:00|1973.6|1973.3|1974|1973.7|1974|1973.7|1973.6|1973.3|9
1608278530000|2020-12-18 08:02:10|1973.9|1973.6|1973.7|1973.4|1973.9|1973.6|1973.7|1973.4|7
1608278540000|2020-12-18 08:02:20|1973.9|1973.6|1973.8|1973.5|1973.9|1973.6|1973.8|1973.5|3
1608278550000|2020-12-18 08:02:30|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|13
1608278560000|2020-12-18 08:02:40|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.4|1973.1|15
1608278570000|2020-12-18 08:02:50|1973.7|1973.4|1973.7|1973.4|1973.9|1973.6|1973.6|1973.3|18
1608278580000|2020-12-18 08:03:00|1973.9|1973.6|1973.4|1973.1|1973.9|1973.6|1973.4|1973.1|4
1608278590000|2020-12-18 08:03:10|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608278600000|2020-12-18 08:03:20|1973.4|1973.1|1973.6|1973.3|1973.7|1973.4|1973.4|1973.1|5
1608278610000|2020-12-18 08:03:30|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|2
1608278620000|2020-12-18 08:03:40|1973.6|1973.3|1973.8|1973.5|1973.8|1973.5|1973.5|1973.2|7
1608278630000|2020-12-18 08:03:50|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|5
1608278640000|2020-12-18 08:04:00|1974|1973.7|1974|1973.7|1974.2|1973.9|1974|1973.7|13
1608278650000|2020-12-18 08:04:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.2|1973.9|4
1608278660000|2020-12-18 08:04:20|1974.4|1974.1|1975|1974.7|1975|1974.7|1974.3|1974|10
1608278670000|2020-12-18 08:04:30|1974.9|1974.6|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|6
1608278680000|2020-12-18 08:04:40|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|3
1608278690000|2020-12-18 08:04:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608278700000|2020-12-18 08:05:00|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|3
1608278710000|2020-12-18 08:05:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608278720000|2020-12-18 08:05:20|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|3
1608278730000|2020-12-18 08:05:30|1974.4|1974.1|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|2
1608278740000|2020-12-18 08:05:40|1974.4|1974.1|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|7
1608278750000|2020-12-18 08:05:50|1974.3|1974|1974.7|1974.4|1974.7|1974.4|1974.3|1974|7
1608278760000|2020-12-18 08:06:00|1974.8|1974.5|1974.8|1974.5|1975.1|1974.8|1974.8|1974.5|7
1608278770000|2020-12-18 08:06:10|1974.6|1974.3|1974.9|1974.6|1974.9|1974.6|1974.5|1974.2|9
1608278780000|2020-12-18 08:06:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1608278790000|2020-12-18 08:06:30|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|3
1608278800000|2020-12-18 08:06:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608278810000|2020-12-18 08:06:50|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|5
1608278820000|2020-12-18 08:07:00|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.2|1973.9|7
1608278830000|2020-12-18 08:07:10|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|4
1608278840000|2020-12-18 08:07:20|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|3
1608278850000|2020-12-18 08:07:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608278870000|2020-12-18 08:07:50|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|7
1608278880000|2020-12-18 08:08:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608278890000|2020-12-18 08:08:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608278910000|2020-12-18 08:08:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608278920000|2020-12-18 08:08:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608278940000|2020-12-18 08:09:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608278950000|2020-12-18 08:09:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608278960000|2020-12-18 08:09:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608278980000|2020-12-18 08:09:40|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|4
1608278990000|2020-12-18 08:09:50|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|2
1608279000000|2020-12-18 08:10:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608279010000|2020-12-18 08:10:10|1975.5|1975.2|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|5
1608279020000|2020-12-18 08:10:20|1975.8|1975.5|1975.9|1975.6|1975.9|1975.6|1975.6|1975.3|8
1608279030000|2020-12-18 08:10:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608279040000|2020-12-18 08:10:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608279060000|2020-12-18 08:11:00|1975.1|1974.8|1975|1974.7|1975.2|1974.9|1975|1974.7|8
1608279070000|2020-12-18 08:11:10|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|7
1608279080000|2020-12-18 08:11:20|||||||||1
1608279090000|2020-12-18 08:11:30|||||||||2
1608279100000|2020-12-18 08:11:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608279110000|2020-12-18 08:11:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|5
1608279120000|2020-12-18 08:12:00|1975|1974.7|1975.3|1975|1975.3|1975|1975|1974.7|4
1608279130000|2020-12-18 08:12:10|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|9
1608279160000|2020-12-18 08:12:40|1975.4|1975.1|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|4
1608279170000|2020-12-18 08:12:50|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|3
1608279180000|2020-12-18 08:13:00|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|3
1608279220000|2020-12-18 08:13:40|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608279230000|2020-12-18 08:13:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608279260000|2020-12-18 08:14:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1608279270000|2020-12-18 08:14:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608279280000|2020-12-18 08:14:40|||||||||1
1608279300000|2020-12-18 08:15:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608279310000|2020-12-18 08:15:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|5
1608279320000|2020-12-18 08:15:20|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.6|1974.3|10
1608279330000|2020-12-18 08:15:30|1974.4|1974.1|1974|1973.7|1974.5|1974.2|1974|1973.7|8
1608279340000|2020-12-18 08:15:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608279350000|2020-12-18 08:15:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608279360000|2020-12-18 08:16:00|1974.3|1974|1974.5|1974.2|1974.5|1974.2|1974.3|1974|6
1608279370000|2020-12-18 08:16:10|1974.6|1974.3|1974.2|1973.9|1974.6|1974.3|1974.2|1973.9|6
1608279380000|2020-12-18 08:16:20|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|16
1608279390000|2020-12-18 08:16:30|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.2|1973.9|2
1608279400000|2020-12-18 08:16:40|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.4|1974.1|3
1608279410000|2020-12-18 08:16:50|1974.8|1974.5|1975.2|1974.9|1975.2|1974.9|1974.8|1974.5|11
1608279420000|2020-12-18 08:17:00|||||||||3
1608279430000|2020-12-18 08:17:10|||||||||1
1608279450000|2020-12-18 08:17:30|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608279460000|2020-12-18 08:17:40|1975.6|1975.3|1975.7|1975.4|1975.8|1975.5|1975.6|1975.3|4
1608279470000|2020-12-18 08:17:50|||||||||2
1608279480000|2020-12-18 08:18:00|1975.8|1975.5|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|8
1608279490000|2020-12-18 08:18:10|||||||||2
1608279500000|2020-12-18 08:18:20|1975.8|1975.5|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|5
1608279510000|2020-12-18 08:18:30|1975.9|1975.6|1975.9|1975.6|1976.1|1975.8|1975.9|1975.6|17
1608279520000|2020-12-18 08:18:40|1976|1975.7|1976.9|1976.6|1977.1|1976.8|1976|1975.7|47
1608279530000|2020-12-18 08:18:50|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1977|1976.7|3
1608279540000|2020-12-18 08:19:00|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|3
1608279560000|2020-12-18 08:19:20|1977.1|1976.8|1977.1|1976.8|1977.3|1977|1977.1|1976.8|5
1608279570000|2020-12-18 08:19:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1608279590000|2020-12-18 08:19:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|2
1608279600000|2020-12-18 08:20:00|1977.1|1976.8|1977.3|1977|1977.3|1977|1977.1|1976.8|6
1608279610000|2020-12-18 08:20:10|1977.1|1976.8|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|14
1608279620000|2020-12-18 08:20:20|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|6
1608279630000|2020-12-18 08:20:30|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|6
1608279640000|2020-12-18 08:20:40|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|3
1608279650000|2020-12-18 08:20:50|||||||||2
1608279660000|2020-12-18 08:21:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608279690000|2020-12-18 08:21:30|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|4
1608279720000|2020-12-18 08:22:00|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|2
1608279740000|2020-12-18 08:22:20|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.3|1977|3
1608279750000|2020-12-18 08:22:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1608279760000|2020-12-18 08:22:40|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|8
1608279770000|2020-12-18 08:22:50|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608279780000|2020-12-18 08:23:00|||||||||1
1608279790000|2020-12-18 08:23:10|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.3|1977|4
1608279800000|2020-12-18 08:23:20|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|18
1608279810000|2020-12-18 08:23:30|||||||||1
1608279830000|2020-12-18 08:23:50|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|5
1608279840000|2020-12-18 08:24:00|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|4
1608279850000|2020-12-18 08:24:10|||||||||1
1608279860000|2020-12-18 08:24:20|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|3
1608279870000|2020-12-18 08:24:30|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.3|1977|6
1608279890000|2020-12-18 08:24:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1608279910000|2020-12-18 08:25:10|||||||||3
1608279920000|2020-12-18 08:25:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1608279930000|2020-12-18 08:25:30|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|4
1608279940000|2020-12-18 08:25:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|3
1608279950000|2020-12-18 08:25:50|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978.1|1977.8|4
1608279960000|2020-12-18 08:26:00|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|29
1608279970000|2020-12-18 08:26:10|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|6
1608279980000|2020-12-18 08:26:20|||||||||2
1608280000000|2020-12-18 08:26:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1608280020000|2020-12-18 08:27:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1608280030000|2020-12-18 08:27:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1608280050000|2020-12-18 08:27:30|1978.4|1978.1|1978.3|1978|1978.4|1978.1|1978.3|1978|2
1608280060000|2020-12-18 08:27:40|1978.4|1978.1|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|6
1608280070000|2020-12-18 08:27:50|||||||||5
1608280080000|2020-12-18 08:28:00|1978.8|1978.5|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|8
1608280090000|2020-12-18 08:28:10|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|2
1608280100000|2020-12-18 08:28:20|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|5
1608280110000|2020-12-18 08:28:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|11
1608280120000|2020-12-18 08:28:40|||||||||2
1608280140000|2020-12-18 08:29:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|3
1608280150000|2020-12-18 08:29:10|||||||||2
1608280170000|2020-12-18 08:29:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1608280180000|2020-12-18 08:29:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1608280200000|2020-12-18 08:30:00|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.3|1978|7
1608280210000|2020-12-18 08:30:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1608280220000|2020-12-18 08:30:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1608280240000|2020-12-18 08:30:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1608280250000|2020-12-18 08:30:50|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|3
1608280260000|2020-12-18 08:31:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|4
1608280290000|2020-12-18 08:31:30|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|4
1608280300000|2020-12-18 08:31:40|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.3|1978|14
1608280310000|2020-12-18 08:31:50|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1608280320000|2020-12-18 08:32:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|4
1608280330000|2020-12-18 08:32:10|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|3
1608280340000|2020-12-18 08:32:20|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|3
1608280350000|2020-12-18 08:32:30|1978.9|1978.6|1978.6|1978.3|1979|1978.7|1978.6|1978.3|15
1608280360000|2020-12-18 08:32:40|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|3
1608280370000|2020-12-18 08:32:50|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|4
1608280380000|2020-12-18 08:33:00|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|7
1608280390000|2020-12-18 08:33:10|||||||||1
1608280400000|2020-12-18 08:33:20|||||||||2
1608280410000|2020-12-18 08:33:30|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|10
1608280420000|2020-12-18 08:33:40|1978.7|1978.4|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|7
1608280430000|2020-12-18 08:33:50|||||||||1
1608280450000|2020-12-18 08:34:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1608280460000|2020-12-18 08:34:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1608280470000|2020-12-18 08:34:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1608280480000|2020-12-18 08:34:40|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|2
1608280500000|2020-12-18 08:35:00|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|8
1608280510000|2020-12-18 08:35:10|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|5
1608280520000|2020-12-18 08:35:20|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|4
1608280530000|2020-12-18 08:35:30|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|8
1608280540000|2020-12-18 08:35:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1608280560000|2020-12-18 08:36:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1608280570000|2020-12-18 08:36:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1608280600000|2020-12-18 08:36:40|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|5
1608280610000|2020-12-18 08:36:50|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|8
1608280630000|2020-12-18 08:37:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|11
1608280640000|2020-12-18 08:37:20|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1608280660000|2020-12-18 08:37:40|1979.5|1979.2|1980.3|1980|1980.3|1980|1979.5|1979.2|117
1608280670000|2020-12-18 08:37:50|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|19
1608280680000|2020-12-18 08:38:00|1980.5|1980.2|1980.6|1980.3|1980.7|1980.4|1980.5|1980.2|12
1608280690000|2020-12-18 08:38:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1608280710000|2020-12-18 08:38:30|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|17
1608280720000|2020-12-18 08:38:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|4
1608280730000|2020-12-18 08:38:50|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|3
1608280740000|2020-12-18 08:39:00|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|15
1608280750000|2020-12-18 08:39:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1608280760000|2020-12-18 08:39:20|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608280790000|2020-12-18 08:39:50|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|2
1608280800000|2020-12-18 08:40:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|6
1608280810000|2020-12-18 08:40:10|||||||||2
1608280820000|2020-12-18 08:40:20|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|3
1608280830000|2020-12-18 08:40:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608280840000|2020-12-18 08:40:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1608280850000|2020-12-18 08:40:50|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|12
1608280860000|2020-12-18 08:41:00|1980.4|1980.1|1980.5|1980.2|1980.7|1980.4|1980.4|1980.1|8
1608280870000|2020-12-18 08:41:10|||||||||2
1608280880000|2020-12-18 08:41:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|3
1608280890000|2020-12-18 08:41:30|||||||||2
1608280930000|2020-12-18 08:42:10|1980.7|1980.4|1980.9|1980.6|1981.1|1980.8|1980.7|1980.4|9
1608280940000|2020-12-18 08:42:20|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|7
1608280950000|2020-12-18 08:42:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|22
1608280970000|2020-12-18 08:42:50|||||||||2
1608280980000|2020-12-18 08:43:00|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|4
1608281000000|2020-12-18 08:43:20|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|5
1608281010000|2020-12-18 08:43:30|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.2|1980.9|3
1608281020000|2020-12-18 08:43:40|1981.3|1981|1981.1|1980.8|1981.3|1981|1981.1|1980.8|14
1608281030000|2020-12-18 08:43:50|||||||||1
1608281040000|2020-12-18 08:44:00|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|2
1608281050000|2020-12-18 08:44:10|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|2
1608281070000|2020-12-18 08:44:30|||||||||1
1608281090000|2020-12-18 08:44:50|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.9|1980.6|2
1608281100000|2020-12-18 08:45:00|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|5
1608281110000|2020-12-18 08:45:10|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|4
1608281120000|2020-12-18 08:45:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|3
1608281130000|2020-12-18 08:45:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1608281140000|2020-12-18 08:45:40|||||||||1
1608281150000|2020-12-18 08:45:50|||||||||1
1608281160000|2020-12-18 08:46:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|5
1608281170000|2020-12-18 08:46:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|4
1608281180000|2020-12-18 08:46:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608281200000|2020-12-18 08:46:40|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608281220000|2020-12-18 08:47:00|1981.5|1981.2|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|11
1608281230000|2020-12-18 08:47:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1608281250000|2020-12-18 08:47:30|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|3
1608281260000|2020-12-18 08:47:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1608281280000|2020-12-18 08:48:00|1981.1|1980.8|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|10
1608281290000|2020-12-18 08:48:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1608281300000|2020-12-18 08:48:20|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608281320000|2020-12-18 08:48:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|6
1608281330000|2020-12-18 08:48:50|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|2
1608281340000|2020-12-18 08:49:00|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608281350000|2020-12-18 08:49:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1608281360000|2020-12-18 08:49:20|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|3
1608281370000|2020-12-18 08:49:30|||||||||3
1608281380000|2020-12-18 08:49:40|||||||||2
1608281400000|2020-12-18 08:50:00|1981.6|1981.3|1982.7|1982.4|1982.7|1982.4|1981.6|1981.3|94
1608281410000|2020-12-18 08:50:10|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|13
1608281420000|2020-12-18 08:50:20|1982.5|1982.2|1982.4|1982.1|1982.7|1982.4|1982.4|1982.1|9
1608281430000|2020-12-18 08:50:30|1982.2|1981.9|1981.8|1981.5|1982.2|1981.9|1981.8|1981.5|12
1608281440000|2020-12-18 08:50:40|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1981.4|1981.1|7
1608281450000|2020-12-18 08:50:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.3|1981|5
1608281460000|2020-12-18 08:51:00|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|8
1608281470000|2020-12-18 08:51:10|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608281480000|2020-12-18 08:51:20|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|3
1608281490000|2020-12-18 08:51:30|||||||||6
1608281500000|2020-12-18 08:51:40|||||||||1
1608281510000|2020-12-18 08:51:50|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|9
1608281520000|2020-12-18 08:52:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608281530000|2020-12-18 08:52:10|||||||||2
1608281540000|2020-12-18 08:52:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608281550000|2020-12-18 08:52:30|1982|1981.7|1982.1|1981.8|1982.1|1981.8|1982|1981.7|3
1608281560000|2020-12-18 08:52:40|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982|1981.7|4
1608281580000|2020-12-18 08:53:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|6
1608281590000|2020-12-18 08:53:10|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|9
1608281600000|2020-12-18 08:53:20|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|7
1608281610000|2020-12-18 08:53:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1608281620000|2020-12-18 08:53:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608281630000|2020-12-18 08:53:50|1982.6|1982.3|1982.4|1982.1|1982.7|1982.4|1982.4|1982.1|12
1608281640000|2020-12-18 08:54:00|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|6
1608281650000|2020-12-18 08:54:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|8
1608281660000|2020-12-18 08:54:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608281680000|2020-12-18 08:54:40|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|2
1608281710000|2020-12-18 08:55:10|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|7
1608281720000|2020-12-18 08:55:20|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|6
1608281730000|2020-12-18 08:55:30|||||||||3
1608281740000|2020-12-18 08:55:40|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|7
1608281750000|2020-12-18 08:55:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|2
1608281760000|2020-12-18 08:56:00|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|16
1608281770000|2020-12-18 08:56:10|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|2
1608281780000|2020-12-18 08:56:20|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|4
1608281790000|2020-12-18 08:56:30|1981.8|1981.5|1982|1981.7|1982|1981.7|1981.8|1981.5|4
1608281800000|2020-12-18 08:56:40|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|2
1608281810000|2020-12-18 08:56:50|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|2
1608281820000|2020-12-18 08:57:00|||||||||2
1608281830000|2020-12-18 08:57:10|||||||||2
1608281840000|2020-12-18 08:57:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608281850000|2020-12-18 08:57:30|||||||||2
1608281860000|2020-12-18 08:57:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608281870000|2020-12-18 08:57:50|||||||||2
1608281880000|2020-12-18 08:58:00|||||||||1
1608281910000|2020-12-18 08:58:30|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|16
1608281920000|2020-12-18 08:58:40|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1608281930000|2020-12-18 08:58:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|6
1608281940000|2020-12-18 08:59:00|||||||||2
1608281950000|2020-12-18 08:59:10|||||||||3
1608281960000|2020-12-18 08:59:20|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|2
1608281980000|2020-12-18 08:59:40|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608281990000|2020-12-18 08:59:50|||||||||8
1608282000000|2020-12-18 09:00:00|1981.9|1981.6|1981.9|1981.6|1982|1981.7|1981.8|1981.5|11
1608282010000|2020-12-18 09:00:10|||||||||1
1608282030000|2020-12-18 09:00:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|9
1608282040000|2020-12-18 09:00:40|1981.6|1981.3|1981.3|1981|1981.6|1981.3|1981.3|1981|8
1608282050000|2020-12-18 09:00:50|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|2
1608282060000|2020-12-18 09:01:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.3|1981|8
1608282080000|2020-12-18 09:01:20|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608282090000|2020-12-18 09:01:30|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|3
1608282100000|2020-12-18 09:01:40|1981.3|1981|1981.2|1980.9|1981.5|1981.2|1981.2|1980.9|29
1608282110000|2020-12-18 09:01:50|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.3|1981|11
1608282130000|2020-12-18 09:02:10|1981.7|1981.4|1981.3|1981|1981.7|1981.4|1981.3|1981|5
1608282140000|2020-12-18 09:02:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1608282150000|2020-12-18 09:02:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|3
1608282160000|2020-12-18 09:02:40|1981|1980.7|1980.7|1980.4|1981|1980.7|1980.7|1980.4|16
1608282170000|2020-12-18 09:02:50|1980.6|1980.3|1980.9|1980.6|1981|1980.7|1980.6|1980.3|8
1608282180000|2020-12-18 09:03:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1608282190000|2020-12-18 09:03:10|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1608282200000|2020-12-18 09:03:20|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608282210000|2020-12-18 09:03:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608282220000|2020-12-18 09:03:40|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1981|1980.7|6
1608282230000|2020-12-18 09:03:50|1980.8|1980.5|1981.1|1980.8|1981.1|1980.8|1980.8|1980.5|5
1608282250000|2020-12-18 09:04:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|4
1608282260000|2020-12-18 09:04:20|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|9
1608282270000|2020-12-18 09:04:30|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608282280000|2020-12-18 09:04:40|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|2
1608282290000|2020-12-18 09:04:50|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|8
1608282300000|2020-12-18 09:05:00|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|12
1608282310000|2020-12-18 09:05:10|||||||||1
1608282320000|2020-12-18 09:05:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1608282330000|2020-12-18 09:05:30|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608282340000|2020-12-18 09:05:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608282360000|2020-12-18 09:06:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608282380000|2020-12-18 09:06:20|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|8
1608282390000|2020-12-18 09:06:30|1981.4|1981.1|1981.7|1981.4|1981.7|1981.4|1981.4|1981.1|16
1608282400000|2020-12-18 09:06:40|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|3
1608282410000|2020-12-18 09:06:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608282420000|2020-12-18 09:07:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|4
1608282430000|2020-12-18 09:07:10|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|3
1608282450000|2020-12-18 09:07:30|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|9
1608282460000|2020-12-18 09:07:40|1982.5|1982.2|1982.8|1982.5|1983|1982.7|1982.5|1982.2|63
1608282470000|2020-12-18 09:07:50|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.8|1982.5|20
1608282480000|2020-12-18 09:08:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|31
1608282490000|2020-12-18 09:08:10|1983|1982.7|1983|1982.7|1983.1|1982.8|1983|1982.7|17
1608282500000|2020-12-18 09:08:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|16
1608282510000|2020-12-18 09:08:30|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.1|1982.8|37
1608282520000|2020-12-18 09:08:40|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|6
1608282530000|2020-12-18 09:08:50|1982.9|1982.6|1983.4|1983.1|1983.4|1983.1|1982.9|1982.6|17
1608282540000|2020-12-18 09:09:00|1983.5|1983.2|1984|1983.7|1984.2|1983.9|1983.5|1983.2|51
1608282550000|2020-12-18 09:09:10|1984.1|1983.8|1984.5|1984.2|1984.6|1984.3|1984.1|1983.8|51
1608282560000|2020-12-18 09:09:20|1984.6|1984.3|1985.8|1985.5|1986.2|1985.9|1984.6|1984.3|97
1608282570000|2020-12-18 09:09:30|1985.7|1985.4|1986.1|1985.8|1986.4|1986.1|1985.7|1985.4|85
1608282580000|2020-12-18 09:09:40|1986.2|1985.9|1985.7|1985.4|1986.2|1985.9|1985.6|1985.3|19
1608282590000|2020-12-18 09:09:50|1985.8|1985.5|1985.9|1985.6|1986|1985.7|1985.8|1985.5|17
1608282600000|2020-12-18 09:10:00|1986.1|1985.8|1986.3|1986|1986.5|1986.2|1986|1985.7|65
1608282610000|2020-12-18 09:10:10|1986.1|1985.8|1985.7|1985.4|1986.1|1985.8|1985.7|1985.4|12
1608282620000|2020-12-18 09:10:20|1985.5|1985.2|1985.6|1985.3|1985.8|1985.5|1985.4|1985.1|14
1608282630000|2020-12-18 09:10:30|1985.5|1985.2|1985.6|1985.3|1985.6|1985.3|1985.4|1985.1|9
1608282640000|2020-12-18 09:10:40|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.5|1985.2|14
1608282650000|2020-12-18 09:10:50|||||||||1
1608282660000|2020-12-18 09:11:00|1985.3|1985|1985.2|1984.9|1985.3|1985|1985.2|1984.9|4
1608282670000|2020-12-18 09:11:10|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.3|1985|9
1608282680000|2020-12-18 09:11:20|1985.3|1985|1985|1984.7|1985.3|1985|1985|1984.7|4
1608282690000|2020-12-18 09:11:30|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|4
1608282700000|2020-12-18 09:11:40|1984.7|1984.4|1984.9|1984.6|1984.9|1984.6|1984.7|1984.4|2
1608282710000|2020-12-18 09:11:50|||||||||5
1608282720000|2020-12-18 09:12:00|1984.8|1984.5|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|6
1608282730000|2020-12-18 09:12:10|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|2
1608282740000|2020-12-18 09:12:20|||||||||3
1608282750000|2020-12-18 09:12:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|11
1608282760000|2020-12-18 09:12:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|7
1608282770000|2020-12-18 09:12:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|8
1608282780000|2020-12-18 09:13:00|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|9
1608282790000|2020-12-18 09:13:10|1983.9|1983.6|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|9
1608282800000|2020-12-18 09:13:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|4
1608282810000|2020-12-18 09:13:30|||||||||2
1608282840000|2020-12-18 09:14:00|1983.8|1983.5|1983.6|1983.3|1983.9|1983.6|1983.5|1983.2|8
1608282850000|2020-12-18 09:14:10|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|5
1608282860000|2020-12-18 09:14:20|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|2
1608282870000|2020-12-18 09:14:30|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|3
1608282880000|2020-12-18 09:14:40|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.7|1983.4|14
1608282890000|2020-12-18 09:14:50|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|3
1608282900000|2020-12-18 09:15:00|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|16
1608282910000|2020-12-18 09:15:10|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|7
1608282920000|2020-12-18 09:15:20|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|4
1608282930000|2020-12-18 09:15:30|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|7
1608282940000|2020-12-18 09:15:40|1983|1982.7|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|5
1608282950000|2020-12-18 09:15:50|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|6
1608282960000|2020-12-18 09:16:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|4
1608282970000|2020-12-18 09:16:10|1983.1|1982.8|1983|1982.7|1983.2|1982.9|1983|1982.7|4
1608282980000|2020-12-18 09:16:20|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|4
1608282990000|2020-12-18 09:16:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|11
1608283000000|2020-12-18 09:16:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|3
1608283010000|2020-12-18 09:16:50|1982.7|1982.4|1982.3|1982|1982.7|1982.4|1982.3|1982|9
1608283020000|2020-12-18 09:17:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1608283030000|2020-12-18 09:17:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608283050000|2020-12-18 09:17:30|||||||||3
1608283070000|2020-12-18 09:17:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|2
1608283080000|2020-12-18 09:18:00|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|7
1608283090000|2020-12-18 09:18:10|1981.9|1981.6|1982.2|1981.9|1982.2|1981.9|1981.9|1981.6|11
1608283100000|2020-12-18 09:18:20|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1608283110000|2020-12-18 09:18:30|1981.9|1981.6|1982.2|1981.9|1982.3|1982|1981.8|1981.5|27
1608283120000|2020-12-18 09:18:40|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|2
1608283130000|2020-12-18 09:18:50|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|3
1608283140000|2020-12-18 09:19:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|11
1608283150000|2020-12-18 09:19:10|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|5
1608283160000|2020-12-18 09:19:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|3
1608283170000|2020-12-18 09:19:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608283180000|2020-12-18 09:19:40|||||||||3
1608283190000|2020-12-18 09:19:50|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|3
1608283200000|2020-12-18 09:20:00|1981.6|1981.3|1981.7|1981.4|1981.8|1981.5|1981.6|1981.3|12
1608283210000|2020-12-18 09:20:10|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|4
1608283220000|2020-12-18 09:20:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608283230000|2020-12-18 09:20:30|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1608283240000|2020-12-18 09:20:40|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.2|1980.9|14
1608283250000|2020-12-18 09:20:50|1981.1|1980.8|1980.6|1980.3|1981.1|1980.8|1980.6|1980.3|32
1608283260000|2020-12-18 09:21:00|1980.5|1980.2|1981|1980.7|1981|1980.7|1980.5|1980.2|8
1608283270000|2020-12-18 09:21:10|1980.9|1980.6|1981.3|1981|1981.3|1981|1980.9|1980.6|12
1608283280000|2020-12-18 09:21:20|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981|1980.7|7
1608283290000|2020-12-18 09:21:30|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|10
1608283300000|2020-12-18 09:21:40|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.9|1980.6|5
1608283310000|2020-12-18 09:21:50|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.9|1980.6|4
1608283320000|2020-12-18 09:22:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1608283330000|2020-12-18 09:22:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|2
1608283340000|2020-12-18 09:22:20|1981.1|1980.8|1981.3|1981|1981.3|1981|1981.1|1980.8|10
1608283350000|2020-12-18 09:22:30|||||||||1
1608283360000|2020-12-18 09:22:40|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.2|1980.9|5
1608283370000|2020-12-18 09:22:50|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1981.1|1980.8|3
1608283380000|2020-12-18 09:23:00|||||||||1
1608283390000|2020-12-18 09:23:10|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|3
1608283400000|2020-12-18 09:23:20|||||||||1
1608283410000|2020-12-18 09:23:30|||||||||2
1608283420000|2020-12-18 09:23:40|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1608283430000|2020-12-18 09:23:50|1980.9|1980.6|1981.1|1980.8|1981.2|1980.9|1980.9|1980.6|9
1608283440000|2020-12-18 09:24:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1608283450000|2020-12-18 09:24:10|||||||||1
1608283460000|2020-12-18 09:24:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608283470000|2020-12-18 09:24:30|1981.3|1981|1981.4|1981.1|1981.4|1981.1|1981.3|1981|4
1608283480000|2020-12-18 09:24:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1608283490000|2020-12-18 09:24:50|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|3
1608283530000|2020-12-18 09:25:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|3
1608283540000|2020-12-18 09:25:40|||||||||1
1608283550000|2020-12-18 09:25:50|1981.8|1981.5|1982|1981.7|1982|1981.7|1981.8|1981.5|7
1608283560000|2020-12-18 09:26:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|3
1608283570000|2020-12-18 09:26:10|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.7|1981.4|7
1608283590000|2020-12-18 09:26:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|3
1608283600000|2020-12-18 09:26:40|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|2
1608283610000|2020-12-18 09:26:50|||||||||1
1608283620000|2020-12-18 09:27:00|1982|1981.7|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|15
1608283630000|2020-12-18 09:27:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|3
1608283640000|2020-12-18 09:27:20|||||||||2
1608283650000|2020-12-18 09:27:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|2
1608283660000|2020-12-18 09:27:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|4
1608283670000|2020-12-18 09:27:50|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.4|1982.1|15
1608283680000|2020-12-18 09:28:00|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|4
1608283690000|2020-12-18 09:28:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|2
1608283700000|2020-12-18 09:28:20|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|6
1608283730000|2020-12-18 09:28:50|||||||||2
1608283740000|2020-12-18 09:29:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608283770000|2020-12-18 09:29:30|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.1|1981.8|9
1608283780000|2020-12-18 09:29:40|1982.4|1982.1|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|11
1608283790000|2020-12-18 09:29:50|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.3|1982|5
1608283800000|2020-12-18 09:30:00|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|12
1608283810000|2020-12-18 09:30:10|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|2
1608283820000|2020-12-18 09:30:20|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|6
1608283830000|2020-12-18 09:30:30|1982|1981.7|1982|1981.7|1982|1981.7|1981.9|1981.6|7
1608283850000|2020-12-18 09:30:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608283860000|2020-12-18 09:31:00|||||||||4
1608283890000|2020-12-18 09:31:30|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|2
1608283900000|2020-12-18 09:31:40|||||||||1
1608283910000|2020-12-18 09:31:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1608283920000|2020-12-18 09:32:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608283930000|2020-12-18 09:32:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608283940000|2020-12-18 09:32:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|4
1608283960000|2020-12-18 09:32:40|||||||||1
1608283970000|2020-12-18 09:32:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608283980000|2020-12-18 09:33:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1608284000000|2020-12-18 09:33:20|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.2|1981.9|4
1608284010000|2020-12-18 09:33:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608284040000|2020-12-18 09:34:00|||||||||1
1608284050000|2020-12-18 09:34:10|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1608284060000|2020-12-18 09:34:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608284080000|2020-12-18 09:34:40|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608284090000|2020-12-18 09:34:50|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|2
1608284100000|2020-12-18 09:35:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608284110000|2020-12-18 09:35:10|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|2
1608284120000|2020-12-18 09:35:20|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608284130000|2020-12-18 09:35:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608284150000|2020-12-18 09:35:50|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|4
1608284160000|2020-12-18 09:36:00|1982.9|1982.6|1982.6|1982.3|1982.9|1982.6|1982.6|1982.3|3
1608284180000|2020-12-18 09:36:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608284210000|2020-12-18 09:36:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608284230000|2020-12-18 09:37:10|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|3
1608284240000|2020-12-18 09:37:20|1982.1|1981.8|1982.1|1981.8|1982.3|1982|1982.1|1981.8|6
1608284250000|2020-12-18 09:37:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608284260000|2020-12-18 09:37:40|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608284290000|2020-12-18 09:38:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608284300000|2020-12-18 09:38:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608284310000|2020-12-18 09:38:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|26
1608284320000|2020-12-18 09:38:40|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|7
1608284330000|2020-12-18 09:38:50|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|5
1608284350000|2020-12-18 09:39:10|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|2
1608284360000|2020-12-18 09:39:20|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.8|1982.5|12
1608284370000|2020-12-18 09:39:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608284390000|2020-12-18 09:39:50|||||||||1
1608284400000|2020-12-18 09:40:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608284410000|2020-12-18 09:40:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|6
1608284420000|2020-12-18 09:40:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608284450000|2020-12-18 09:40:50|||||||||2
1608284460000|2020-12-18 09:41:00|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|5
1608284470000|2020-12-18 09:41:10|||||||||1
1608284480000|2020-12-18 09:41:20|||||||||1
1608284500000|2020-12-18 09:41:40|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608284530000|2020-12-18 09:42:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608284540000|2020-12-18 09:42:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608284550000|2020-12-18 09:42:30|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|2
1608284570000|2020-12-18 09:42:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1608284580000|2020-12-18 09:43:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1608284610000|2020-12-18 09:43:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|3
1608284620000|2020-12-18 09:43:40|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|2
1608284630000|2020-12-18 09:43:50|||||||||1
1608284660000|2020-12-18 09:44:20|||||||||1
1608284670000|2020-12-18 09:44:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|3
1608284700000|2020-12-18 09:45:00|||||||||1
1608284710000|2020-12-18 09:45:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608284720000|2020-12-18 09:45:20|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|6
1608284740000|2020-12-18 09:45:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608284750000|2020-12-18 09:45:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608284760000|2020-12-18 09:46:00|1982.5|1982.2|1982|1981.7|1982.5|1982.2|1982|1981.7|13
1608284770000|2020-12-18 09:46:10|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|2
1608284780000|2020-12-18 09:46:20|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608284790000|2020-12-18 09:46:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|7
1608284810000|2020-12-18 09:46:50|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|5
1608284820000|2020-12-18 09:47:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608284830000|2020-12-18 09:47:10|||||||||1
1608284840000|2020-12-18 09:47:20|1981.7|1981.4|1981.3|1981|1981.7|1981.4|1981.3|1981|12
1608284850000|2020-12-18 09:47:30|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|3
1608284860000|2020-12-18 09:47:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|4
1608284870000|2020-12-18 09:47:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|2
1608284880000|2020-12-18 09:48:00|1981.3|1981|1981.1|1980.8|1981.3|1981|1981.1|1980.8|3
1608284890000|2020-12-18 09:48:10|||||||||1
1608284900000|2020-12-18 09:48:20|1981|1980.7|1981|1980.7|1981|1980.7|1980.9|1980.6|4
1608284910000|2020-12-18 09:48:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|5
1608284920000|2020-12-18 09:48:40|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|2
1608284930000|2020-12-18 09:48:50|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|50
1608284940000|2020-12-18 09:49:00|||||||||1
1608284950000|2020-12-18 09:49:10|||||||||2
1608284960000|2020-12-18 09:49:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608284970000|2020-12-18 09:49:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1608284990000|2020-12-18 09:49:50|1981.4|1981.1|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|4
1608285000000|2020-12-18 09:50:00|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.1|1980.8|9
1608285010000|2020-12-18 09:50:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1608285020000|2020-12-18 09:50:20|||||||||17
1608285050000|2020-12-18 09:50:50|||||||||1
1608285060000|2020-12-18 09:51:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1608285070000|2020-12-18 09:51:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608285080000|2020-12-18 09:51:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608285090000|2020-12-18 09:51:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608285100000|2020-12-18 09:51:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608285120000|2020-12-18 09:52:00|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.3|1981|7
1608285130000|2020-12-18 09:52:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608285150000|2020-12-18 09:52:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608285160000|2020-12-18 09:52:40|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608285170000|2020-12-18 09:52:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608285190000|2020-12-18 09:53:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608285200000|2020-12-18 09:53:20|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|4
1608285220000|2020-12-18 09:53:40|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|3
1608285230000|2020-12-18 09:53:50|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|2
1608285260000|2020-12-18 09:54:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608285280000|2020-12-18 09:54:40|1981.5|1981.2|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|6
1608285300000|2020-12-18 09:55:00|||||||||2
1608285310000|2020-12-18 09:55:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1608285330000|2020-12-18 09:55:30|||||||||2
1608285340000|2020-12-18 09:55:40|||||||||1
1608285350000|2020-12-18 09:55:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608285370000|2020-12-18 09:56:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|4
1608285380000|2020-12-18 09:56:20|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|3
1608285410000|2020-12-18 09:56:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|3
1608285420000|2020-12-18 09:57:00|||||||||1
1608285430000|2020-12-18 09:57:10|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|4
1608285440000|2020-12-18 09:57:20|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608285450000|2020-12-18 09:57:30|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608285470000|2020-12-18 09:57:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|4
1608285500000|2020-12-18 09:58:20|||||||||1
1608285510000|2020-12-18 09:58:30|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|6
1608285530000|2020-12-18 09:58:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|2
1608285540000|2020-12-18 09:59:00|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|2
1608285560000|2020-12-18 09:59:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|27
1608285580000|2020-12-18 09:59:40|1981.9|1981.6|1981.6|1981.3|1981.9|1981.6|1981.6|1981.3|5
1608285590000|2020-12-18 09:59:50|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608285600000|2020-12-18 10:00:00|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|4
1608285610000|2020-12-18 10:00:10|1982|1981.7|1982.2|1981.9|1982.3|1982|1982|1981.7|8
1608285620000|2020-12-18 10:00:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|2
1608285630000|2020-12-18 10:00:30|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|4
1608285640000|2020-12-18 10:00:40|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608285650000|2020-12-18 10:00:50|||||||||2
1608285680000|2020-12-18 10:01:20|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608285690000|2020-12-18 10:01:30|||||||||1
1608285710000|2020-12-18 10:01:50|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|2
1608285720000|2020-12-18 10:02:00|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|2
1608285730000|2020-12-18 10:02:10|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|4
1608285740000|2020-12-18 10:02:20|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|3
1608285750000|2020-12-18 10:02:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|8
1608285760000|2020-12-18 10:02:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|3
1608285770000|2020-12-18 10:02:50|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|4
1608285780000|2020-12-18 10:03:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|4
1608285790000|2020-12-18 10:03:10|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|3
1608285810000|2020-12-18 10:03:30|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|3
1608285820000|2020-12-18 10:03:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608285830000|2020-12-18 10:03:50|||||||||12
1608285840000|2020-12-18 10:04:00|1983.2|1982.9|1983.5|1983.2|1983.5|1983.2|1983.2|1982.9|5
1608285850000|2020-12-18 10:04:10|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|3
1608285880000|2020-12-18 10:04:40|||||||||2
1608285890000|2020-12-18 10:04:50|1983.4|1983.1|1983.4|1983.1|1983.6|1983.3|1983.3|1983|13
1608285900000|2020-12-18 10:05:00|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608285910000|2020-12-18 10:05:10|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|3
1608285920000|2020-12-18 10:05:20|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608285930000|2020-12-18 10:05:30|1983.1|1982.8|1983.2|1982.9|1983.4|1983.1|1983.1|1982.8|5
1608285940000|2020-12-18 10:05:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608285960000|2020-12-18 10:06:00|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|3
1608285980000|2020-12-18 10:06:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1608286000000|2020-12-18 10:06:40|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|2
1608286010000|2020-12-18 10:06:50|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|2
1608286030000|2020-12-18 10:07:10|1983.3|1983|1982.9|1982.6|1983.3|1983|1982.9|1982.6|2
1608286040000|2020-12-18 10:07:20|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|9
1608286060000|2020-12-18 10:07:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608286070000|2020-12-18 10:07:50|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|2
1608286080000|2020-12-18 10:08:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|8
1608286090000|2020-12-18 10:08:10|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|2
1608286100000|2020-12-18 10:08:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608286120000|2020-12-18 10:08:40|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|4
1608286140000|2020-12-18 10:09:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|3
1608286150000|2020-12-18 10:09:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|11
1608286160000|2020-12-18 10:09:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608286170000|2020-12-18 10:09:30|||||||||3
1608286180000|2020-12-18 10:09:40|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983|1982.7|9
1608286190000|2020-12-18 10:09:50|||||||||1
1608286200000|2020-12-18 10:10:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608286220000|2020-12-18 10:10:20|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|4
1608286230000|2020-12-18 10:10:30|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|9
1608286250000|2020-12-18 10:10:50|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|3
1608286260000|2020-12-18 10:11:00|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|4
1608286270000|2020-12-18 10:11:10|1983|1982.7|1983|1982.7|1983|1982.7|1982.9|1982.6|4
1608286280000|2020-12-18 10:11:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608286290000|2020-12-18 10:11:30|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1982.7|1982.4|7
1608286300000|2020-12-18 10:11:40|1983.3|1983|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|6
1608286310000|2020-12-18 10:11:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1608286320000|2020-12-18 10:12:00|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|2
1608286330000|2020-12-18 10:12:10|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|5
1608286340000|2020-12-18 10:12:20|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|3
1608286360000|2020-12-18 10:12:40|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|4
1608286370000|2020-12-18 10:12:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.1|1982.8|4
1608286380000|2020-12-18 10:13:00|||||||||1
1608286390000|2020-12-18 10:13:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|7
1608286400000|2020-12-18 10:13:20|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|3
1608286410000|2020-12-18 10:13:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608286420000|2020-12-18 10:13:40|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|7
1608286440000|2020-12-18 10:14:00|1983.3|1983|1982.8|1982.5|1983.3|1983|1982.8|1982.5|22
1608286450000|2020-12-18 10:14:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608286460000|2020-12-18 10:14:20|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1982.9|1982.6|8
1608286470000|2020-12-18 10:14:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|5
1608286480000|2020-12-18 10:14:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608286490000|2020-12-18 10:14:50|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.8|1982.5|6
1608286500000|2020-12-18 10:15:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1608286510000|2020-12-18 10:15:10|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|4
1608286520000|2020-12-18 10:15:20|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|4
1608286540000|2020-12-18 10:15:40|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|3
1608286550000|2020-12-18 10:15:50|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|3
1608286570000|2020-12-18 10:16:10|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.3|1982|6
1608286580000|2020-12-18 10:16:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608286590000|2020-12-18 10:16:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|7
1608286610000|2020-12-18 10:16:50|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|2
1608286650000|2020-12-18 10:17:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608286670000|2020-12-18 10:17:50|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|6
1608286680000|2020-12-18 10:18:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|3
1608286690000|2020-12-18 10:18:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|4
1608286700000|2020-12-18 10:18:20|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|2
1608286710000|2020-12-18 10:18:30|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|5
1608286740000|2020-12-18 10:19:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608286750000|2020-12-18 10:19:10|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|2
1608286760000|2020-12-18 10:19:20|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|6
1608286770000|2020-12-18 10:19:30|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|8
1608286780000|2020-12-18 10:19:40|||||||||2
1608286790000|2020-12-18 10:19:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608286800000|2020-12-18 10:20:00|1982.3|1982|1982.7|1982.4|1982.7|1982.4|1982.3|1982|7
1608286810000|2020-12-18 10:20:10|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|3
1608286820000|2020-12-18 10:20:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608286830000|2020-12-18 10:20:30|||||||||2
1608286840000|2020-12-18 10:20:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|4
1608286850000|2020-12-18 10:20:50|1983|1982.7|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|4
1608286860000|2020-12-18 10:21:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1608286870000|2020-12-18 10:21:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|6
1608286880000|2020-12-18 10:21:20|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1608286890000|2020-12-18 10:21:30|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|6
1608286900000|2020-12-18 10:21:40|||||||||8
1608286910000|2020-12-18 10:21:50|||||||||1
1608286920000|2020-12-18 10:22:00|||||||||2
1608286940000|2020-12-18 10:22:20|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|8
1608286950000|2020-12-18 10:22:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|5
1608286960000|2020-12-18 10:22:40|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|3
1608286970000|2020-12-18 10:22:50|1982.2|1981.9|1982|1981.7|1982.2|1981.9|1982|1981.7|2
1608286990000|2020-12-18 10:23:10|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|7
1608287000000|2020-12-18 10:23:20|||||||||1
1608287010000|2020-12-18 10:23:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|13
1608287020000|2020-12-18 10:23:40|||||||||2
1608287030000|2020-12-18 10:23:50|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.9|1981.6|8
1608287040000|2020-12-18 10:24:00|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|5
1608287050000|2020-12-18 10:24:10|1981.5|1981.2|1981.6|1981.3|1981.8|1981.5|1981.5|1981.2|14
1608287060000|2020-12-18 10:24:20|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|3
1608287070000|2020-12-18 10:24:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|4
1608287080000|2020-12-18 10:24:40|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608287090000|2020-12-18 10:24:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|7
1608287100000|2020-12-18 10:25:00|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|2
1608287110000|2020-12-18 10:25:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|4
1608287120000|2020-12-18 10:25:20|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|9
1608287130000|2020-12-18 10:25:30|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|5
1608287140000|2020-12-18 10:25:40|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.6|1981.3|9
1608287150000|2020-12-18 10:25:50|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608287160000|2020-12-18 10:26:00|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.9|1981.6|8
1608287170000|2020-12-18 10:26:10|||||||||1
1608287180000|2020-12-18 10:26:20|1982|1981.7|1982|1981.7|1982.1|1981.8|1982|1981.7|7
1608287190000|2020-12-18 10:26:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608287200000|2020-12-18 10:26:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|11
1608287210000|2020-12-18 10:26:50|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|2
1608287220000|2020-12-18 10:27:00|||||||||2
1608287230000|2020-12-18 10:27:10|1982.5|1982.2|1982.1|1981.8|1982.5|1982.2|1982.1|1981.8|14
1608287240000|2020-12-18 10:27:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608287250000|2020-12-18 10:27:30|||||||||2
1608287260000|2020-12-18 10:27:40|||||||||3
1608287270000|2020-12-18 10:27:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608287280000|2020-12-18 10:28:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|9
1608287300000|2020-12-18 10:28:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608287310000|2020-12-18 10:28:30|||||||||2
1608287330000|2020-12-18 10:28:50|||||||||7
1608287340000|2020-12-18 10:29:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608287350000|2020-12-18 10:29:10|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|14
1608287360000|2020-12-18 10:29:20|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|9
1608287370000|2020-12-18 10:29:30|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|14
1608287380000|2020-12-18 10:29:40|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|3
1608287400000|2020-12-18 10:30:00|1982.7|1982.4|1982.9|1982.6|1983|1982.7|1982.7|1982.4|8
1608287410000|2020-12-18 10:30:10|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|10
1608287420000|2020-12-18 10:30:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608287430000|2020-12-18 10:30:30|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|4
1608287440000|2020-12-18 10:30:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608287450000|2020-12-18 10:30:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|4
1608287460000|2020-12-18 10:31:00|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|6
1608287470000|2020-12-18 10:31:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608287490000|2020-12-18 10:31:30|||||||||5
1608287500000|2020-12-18 10:31:40|||||||||1
1608287510000|2020-12-18 10:31:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|2
1608287520000|2020-12-18 10:32:00|||||||||6
1608287530000|2020-12-18 10:32:10|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|6
1608287550000|2020-12-18 10:32:30|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|3
1608287560000|2020-12-18 10:32:40|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|2
1608287570000|2020-12-18 10:32:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608287580000|2020-12-18 10:33:00|1982.8|1982.5|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|12
1608287590000|2020-12-18 10:33:10|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|5
1608287600000|2020-12-18 10:33:20|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|9
1608287610000|2020-12-18 10:33:30|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.8|1982.5|14
1608287620000|2020-12-18 10:33:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|2
1608287630000|2020-12-18 10:33:50|||||||||1
1608287640000|2020-12-18 10:34:00|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.8|1982.5|12
1608287660000|2020-12-18 10:34:20|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|7
1608287670000|2020-12-18 10:34:30|||||||||1
1608287680000|2020-12-18 10:34:40|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|12
1608287690000|2020-12-18 10:34:50|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|5
1608287700000|2020-12-18 10:35:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608287710000|2020-12-18 10:35:10|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|3
1608287730000|2020-12-18 10:35:30|||||||||4
1608287770000|2020-12-18 10:36:10|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|8
1608287780000|2020-12-18 10:36:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1608287790000|2020-12-18 10:36:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|3
1608287810000|2020-12-18 10:36:50|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|4
1608287830000|2020-12-18 10:37:10|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|10
1608287840000|2020-12-18 10:37:20|1982.5|1982.2|1981.9|1981.6|1982.5|1982.2|1981.9|1981.6|9
1608287850000|2020-12-18 10:37:30|1981.8|1981.5|1981.6|1981.3|1981.8|1981.5|1981.4|1981.1|8
1608287860000|2020-12-18 10:37:40|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.5|1981.2|3
1608287870000|2020-12-18 10:37:50|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|4
1608287880000|2020-12-18 10:38:00|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.2|1980.9|6
1608287890000|2020-12-18 10:38:10|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1981|1980.7|7
1608287900000|2020-12-18 10:38:20|1981.1|1980.8|1981.4|1981.1|1981.4|1981.1|1981|1980.7|17
1608287910000|2020-12-18 10:38:30|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|5
1608287920000|2020-12-18 10:38:40|1981.6|1981.3|1981.6|1981.3|1981.8|1981.5|1981.6|1981.3|5
1608287930000|2020-12-18 10:38:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608287940000|2020-12-18 10:39:00|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|7
1608287960000|2020-12-18 10:39:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608287970000|2020-12-18 10:39:30|||||||||1
1608287980000|2020-12-18 10:39:40|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|3
1608287990000|2020-12-18 10:39:50|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|10
1608288000000|2020-12-18 10:40:00|1981.2|1980.9|1980.6|1980.3|1981.2|1980.9|1980.6|1980.3|27
1608288010000|2020-12-18 10:40:10|1980.7|1980.4|1980.6|1980.3|1980.8|1980.5|1980.5|1980.2|15
1608288020000|2020-12-18 10:40:20|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|6
1608288030000|2020-12-18 10:40:30|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1608288040000|2020-12-18 10:40:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1608288050000|2020-12-18 10:40:50|||||||||1
1608288060000|2020-12-18 10:41:00|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|6
1608288070000|2020-12-18 10:41:10|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|2
1608288080000|2020-12-18 10:41:20|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.1|1979.8|6
1608288090000|2020-12-18 10:41:30|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|6
1608288100000|2020-12-18 10:41:40|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1608288110000|2020-12-18 10:41:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1608288130000|2020-12-18 10:42:10|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|6
1608288140000|2020-12-18 10:42:20|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980|1979.7|12
1608288160000|2020-12-18 10:42:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1608288170000|2020-12-18 10:42:50|1980.6|1980.3|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|3
1608288180000|2020-12-18 10:43:00|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|5
1608288190000|2020-12-18 10:43:10|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|2
1608288200000|2020-12-18 10:43:20|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1980.8|1980.5|4
1608288210000|2020-12-18 10:43:30|||||||||1
1608288230000|2020-12-18 10:43:50|1980.9|1980.6|1980.4|1980.1|1980.9|1980.6|1980.4|1980.1|11
1608288240000|2020-12-18 10:44:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|5
1608288250000|2020-12-18 10:44:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608288260000|2020-12-18 10:44:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1608288270000|2020-12-18 10:44:30|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|7
1608288280000|2020-12-18 10:44:40|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|4
1608288290000|2020-12-18 10:44:50|1981|1980.7|1981|1980.7|1981.1|1980.8|1980.9|1980.6|9
1608288300000|2020-12-18 10:45:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|2
1608288310000|2020-12-18 10:45:10|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|10
1608288320000|2020-12-18 10:45:20|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|3
1608288330000|2020-12-18 10:45:30|||||||||1
1608288340000|2020-12-18 10:45:40|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608288350000|2020-12-18 10:45:50|1981.1|1980.8|1981.2|1980.9|1981.3|1981|1981.1|1980.8|12
1608288360000|2020-12-18 10:46:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1608288370000|2020-12-18 10:46:10|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|10
1608288380000|2020-12-18 10:46:20|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.3|1981|2
1608288400000|2020-12-18 10:46:40|1981.6|1981.3|1981.4|1981.1|1981.7|1981.4|1981.2|1980.9|18
1608288410000|2020-12-18 10:46:50|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.3|1981|4
1608288420000|2020-12-18 10:47:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|3
1608288430000|2020-12-18 10:47:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|3
1608288440000|2020-12-18 10:47:20|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|2
1608288450000|2020-12-18 10:47:30|1981.7|1981.4|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|5
1608288460000|2020-12-18 10:47:40|1981.9|1981.6|1982.5|1982.2|1982.5|1982.2|1981.9|1981.6|21
1608288470000|2020-12-18 10:47:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|10
1608288480000|2020-12-18 10:48:00|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|8
1608288490000|2020-12-18 10:48:10|||||||||1
1608288510000|2020-12-18 10:48:30|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|12
1608288520000|2020-12-18 10:48:40|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|8
1608288530000|2020-12-18 10:48:50|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|4
1608288540000|2020-12-18 10:49:00|||||||||1
1608288550000|2020-12-18 10:49:10|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|5
1608288560000|2020-12-18 10:49:20|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|11
1608288570000|2020-12-18 10:49:30|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|2
1608288580000|2020-12-18 10:49:40|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|4
1608288590000|2020-12-18 10:49:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|3
1608288600000|2020-12-18 10:50:00|1982.1|1981.8|1982.4|1982.1|1982.5|1982.2|1982.1|1981.8|13
1608288610000|2020-12-18 10:50:10|1982.3|1982|1982.3|1982|1982.4|1982.1|1982.3|1982|5
1608288620000|2020-12-18 10:50:20|1982.4|1982.1|1981.8|1981.5|1982.4|1982.1|1981.8|1981.5|9
1608288630000|2020-12-18 10:50:30|1981.7|1981.4|1980.9|1980.6|1981.7|1981.4|1980.9|1980.6|14
1608288640000|2020-12-18 10:50:40|1980.6|1980.3|1980.9|1980.6|1981.3|1981|1980.6|1980.3|13
1608288650000|2020-12-18 10:50:50|1980.6|1980.3|1980.9|1980.6|1980.9|1980.6|1980.6|1980.3|9
1608288660000|2020-12-18 10:51:00|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|5
1608288670000|2020-12-18 10:51:10|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|6
1608288680000|2020-12-18 10:51:20|1981|1980.7|1981.4|1981.1|1981.4|1981.1|1981|1980.7|8
1608288690000|2020-12-18 10:51:30|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|2
1608288700000|2020-12-18 10:51:40|1981.6|1981.3|1981.6|1981.3|1981.8|1981.5|1981.6|1981.3|4
1608288710000|2020-12-18 10:51:50|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|4
1608288720000|2020-12-18 10:52:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1608288730000|2020-12-18 10:52:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|8
1608288740000|2020-12-18 10:52:20|||||||||3
1608288750000|2020-12-18 10:52:30|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.3|1981|12
1608288760000|2020-12-18 10:52:40|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.3|1981|10
1608288770000|2020-12-18 10:52:50|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.1|1980.8|11
1608288780000|2020-12-18 10:53:00|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|5
1608288790000|2020-12-18 10:53:10|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|9
1608288800000|2020-12-18 10:53:20|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|5
1608288810000|2020-12-18 10:53:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608288820000|2020-12-18 10:53:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1608288830000|2020-12-18 10:53:50|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608288840000|2020-12-18 10:54:00|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|3
1608288850000|2020-12-18 10:54:10|1981.4|1981.1|1981.6|1981.3|1981.6|1981.3|1981.4|1981.1|5
1608288860000|2020-12-18 10:54:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|3
1608288870000|2020-12-18 10:54:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|6
1608288880000|2020-12-18 10:54:40|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|2
1608288890000|2020-12-18 10:54:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608288900000|2020-12-18 10:55:00|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|3
1608288910000|2020-12-18 10:55:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|2
1608288920000|2020-12-18 10:55:20|||||||||1
1608288930000|2020-12-18 10:55:30|1982|1981.7|1982.1|1981.8|1982.1|1981.8|1982|1981.7|5
1608288940000|2020-12-18 10:55:40|||||||||6
1608288950000|2020-12-18 10:55:50|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|6
1608288960000|2020-12-18 10:56:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|8
1608288970000|2020-12-18 10:56:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|8
1608288980000|2020-12-18 10:56:20|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|5
1608288990000|2020-12-18 10:56:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608289000000|2020-12-18 10:56:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|5
1608289010000|2020-12-18 10:56:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608289020000|2020-12-18 10:57:00|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|3
1608289030000|2020-12-18 10:57:10|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|3
1608289040000|2020-12-18 10:57:20|||||||||2
1608289060000|2020-12-18 10:57:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608289070000|2020-12-18 10:57:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608289080000|2020-12-18 10:58:00|||||||||1
1608289090000|2020-12-18 10:58:10|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|2
1608289100000|2020-12-18 10:58:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608289110000|2020-12-18 10:58:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|7
1608289120000|2020-12-18 10:58:40|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1608289130000|2020-12-18 10:58:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608289140000|2020-12-18 10:59:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608289150000|2020-12-18 10:59:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1608289160000|2020-12-18 10:59:20|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.2|1982.9|6
1608289170000|2020-12-18 10:59:30|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|4
1608289180000|2020-12-18 10:59:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608289190000|2020-12-18 10:59:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1608289200000|2020-12-18 11:00:00|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|7
1608289210000|2020-12-18 11:00:10|1983.5|1983.2|1983.6|1983.3|1983.7|1983.4|1983.5|1983.2|9
1608289220000|2020-12-18 11:00:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608289230000|2020-12-18 11:00:30|1983.4|1983.1|1983.3|1983|1983.5|1983.2|1983.3|1983|15
1608289240000|2020-12-18 11:00:40|1983.1|1982.8|1982.8|1982.5|1983.1|1982.8|1982.8|1982.5|6
1608289250000|2020-12-18 11:00:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|7
1608289260000|2020-12-18 11:01:00|||||||||2
1608289270000|2020-12-18 11:01:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|5
1608289280000|2020-12-18 11:01:20|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.2|1981.9|21
1608289290000|2020-12-18 11:01:30|||||||||1
1608289300000|2020-12-18 11:01:40|1982.4|1982.1|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|13
1608289310000|2020-12-18 11:01:50|||||||||5
1608289330000|2020-12-18 11:02:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|4
1608289340000|2020-12-18 11:02:20|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|7
1608289350000|2020-12-18 11:02:30|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.5|1982.2|15
1608289360000|2020-12-18 11:02:40|||||||||2
1608289370000|2020-12-18 11:02:50|||||||||1
1608289390000|2020-12-18 11:03:10|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|6
1608289400000|2020-12-18 11:03:20|1983|1982.7|1982.4|1982.1|1983|1982.7|1982.3|1982|7
1608289410000|2020-12-18 11:03:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1608289420000|2020-12-18 11:03:40|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|4
1608289430000|2020-12-18 11:03:50|1981.8|1981.5|1982.1|1981.8|1982.1|1981.8|1981.8|1981.5|10
1608289440000|2020-12-18 11:04:00|1982|1981.7|1981.8|1981.5|1982|1981.7|1981.8|1981.5|8
1608289450000|2020-12-18 11:04:10|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|3
1608289460000|2020-12-18 11:04:20|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|3
1608289470000|2020-12-18 11:04:30|1982|1981.7|1981.8|1981.5|1982|1981.7|1981.8|1981.5|7
1608289480000|2020-12-18 11:04:40|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|6
1608289490000|2020-12-18 11:04:50|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|10
1608289500000|2020-12-18 11:05:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|6
1608289520000|2020-12-18 11:05:20|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.9|1981.6|7
1608289550000|2020-12-18 11:05:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608289560000|2020-12-18 11:06:00|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|4
1608289570000|2020-12-18 11:06:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|2
1608289580000|2020-12-18 11:06:20|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|5
1608289590000|2020-12-18 11:06:30|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|3
1608289600000|2020-12-18 11:06:40|1982|1981.7|1981.8|1981.5|1982|1981.7|1981.8|1981.5|2
1608289610000|2020-12-18 11:06:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|4
1608289620000|2020-12-18 11:07:00|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|2
1608289630000|2020-12-18 11:07:10|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608289640000|2020-12-18 11:07:20|||||||||2
1608289650000|2020-12-18 11:07:30|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|4
1608289660000|2020-12-18 11:07:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608289670000|2020-12-18 11:07:50|1981.7|1981.4|1982.1|1981.8|1982.1|1981.8|1981.7|1981.4|6
1608289680000|2020-12-18 11:08:00|1982|1981.7|1981.7|1981.4|1982|1981.7|1981.7|1981.4|6
1608289690000|2020-12-18 11:08:10|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608289710000|2020-12-18 11:08:30|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608289730000|2020-12-18 11:08:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608289740000|2020-12-18 11:09:00|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608289750000|2020-12-18 11:09:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608289770000|2020-12-18 11:09:30|1981.6|1981.3|1981.9|1981.6|1982.1|1981.8|1981.6|1981.3|6
1608289780000|2020-12-18 11:09:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608289800000|2020-12-18 11:10:00|1981.5|1981.2|1981.7|1981.4|1981.7|1981.4|1981.5|1981.2|6
1608289810000|2020-12-18 11:10:10|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|4
1608289820000|2020-12-18 11:10:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608289830000|2020-12-18 11:10:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608289860000|2020-12-18 11:11:00|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|3
1608289870000|2020-12-18 11:11:10|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|3
1608289880000|2020-12-18 11:11:20|||||||||2
1608289890000|2020-12-18 11:11:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1608289910000|2020-12-18 11:11:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|2
1608289920000|2020-12-18 11:12:00|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1608289930000|2020-12-18 11:12:10|||||||||2
1608289940000|2020-12-18 11:12:20|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|4
1608289960000|2020-12-18 11:12:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608289980000|2020-12-18 11:13:00|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1608289990000|2020-12-18 11:13:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1608290000000|2020-12-18 11:13:20|||||||||3
1608290010000|2020-12-18 11:13:30|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|6
1608290020000|2020-12-18 11:13:40|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|7
1608290030000|2020-12-18 11:13:50|1981.2|1980.9|1981.2|1980.9|1981.3|1981|1981.2|1980.9|6
1608290040000|2020-12-18 11:14:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|7
1608290050000|2020-12-18 11:14:10|||||||||1
1608290070000|2020-12-18 11:14:30|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608290080000|2020-12-18 11:14:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608290110000|2020-12-18 11:15:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1608290130000|2020-12-18 11:15:30|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|3
1608290150000|2020-12-18 11:15:50|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608290160000|2020-12-18 11:16:00|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|3
1608290170000|2020-12-18 11:16:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608290180000|2020-12-18 11:16:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608290190000|2020-12-18 11:16:30|||||||||1
1608290210000|2020-12-18 11:16:50|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|2
1608290220000|2020-12-18 11:17:00|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|6
1608290230000|2020-12-18 11:17:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608290240000|2020-12-18 11:17:20|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|5
1608290250000|2020-12-18 11:17:30|||||||||1
1608290260000|2020-12-18 11:17:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608290270000|2020-12-18 11:17:50|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|3
1608290280000|2020-12-18 11:18:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|4
1608290290000|2020-12-18 11:18:10|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|4
1608290300000|2020-12-18 11:18:20|||||||||2
1608290320000|2020-12-18 11:18:40|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|7
1608290330000|2020-12-18 11:18:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608290340000|2020-12-18 11:19:00|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|2
1608290350000|2020-12-18 11:19:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1608290360000|2020-12-18 11:19:20|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.6|1982.3|9
1608290380000|2020-12-18 11:19:40|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|4
1608290390000|2020-12-18 11:19:50|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1608290410000|2020-12-18 11:20:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608290420000|2020-12-18 11:20:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|11
1608290430000|2020-12-18 11:20:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|4
1608290440000|2020-12-18 11:20:40|1982.7|1982.4|1983|1982.7|1983|1982.7|1982.7|1982.4|22
1608290450000|2020-12-18 11:20:50|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|11
1608290460000|2020-12-18 11:21:00|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.6|1982.3|23
1608290470000|2020-12-18 11:21:10|1982.9|1982.6|1982.5|1982.2|1982.9|1982.6|1982.5|1982.2|17
1608290480000|2020-12-18 11:21:20|1982.7|1982.4|1982.9|1982.6|1983|1982.7|1982.7|1982.4|18
1608290490000|2020-12-18 11:21:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|13
1608290500000|2020-12-18 11:21:40|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608290510000|2020-12-18 11:21:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|4
1608290520000|2020-12-18 11:22:00|1983.1|1982.8|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|4
1608290530000|2020-12-18 11:22:10|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|2
1608290540000|2020-12-18 11:22:20|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|6
1608290550000|2020-12-18 11:22:30|1983.2|1982.9|1982.7|1982.4|1983.2|1982.9|1982.7|1982.4|16
1608290560000|2020-12-18 11:22:40|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|3
1608290570000|2020-12-18 11:22:50|||||||||3
1608290580000|2020-12-18 11:23:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1608290590000|2020-12-18 11:23:10|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|2
1608290600000|2020-12-18 11:23:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|4
1608290610000|2020-12-18 11:23:30|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|6
1608290620000|2020-12-18 11:23:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1608290630000|2020-12-18 11:23:50|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|12
1608290640000|2020-12-18 11:24:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|16
1608290670000|2020-12-18 11:24:30|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|3
1608290680000|2020-12-18 11:24:40|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|3
1608290690000|2020-12-18 11:24:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|4
1608290700000|2020-12-18 11:25:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|3
1608290710000|2020-12-18 11:25:10|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1608290720000|2020-12-18 11:25:20|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|17
1608290730000|2020-12-18 11:25:30|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|4
1608290740000|2020-12-18 11:25:40|1982.8|1982.5|1982.9|1982.6|1983|1982.7|1982.8|1982.5|10
1608290750000|2020-12-18 11:25:50|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|4
1608290760000|2020-12-18 11:26:00|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|4
1608290770000|2020-12-18 11:26:10|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1608290780000|2020-12-18 11:26:20|||||||||1
1608290820000|2020-12-18 11:27:00|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.8|1982.5|6
1608290830000|2020-12-18 11:27:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|4
1608290840000|2020-12-18 11:27:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608290850000|2020-12-18 11:27:30|||||||||1
1608290860000|2020-12-18 11:27:40|||||||||1
1608290870000|2020-12-18 11:27:50|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|4
1608290880000|2020-12-18 11:28:00|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|4
1608290890000|2020-12-18 11:28:10|||||||||3
1608290900000|2020-12-18 11:28:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608290920000|2020-12-18 11:28:40|||||||||1
1608290960000|2020-12-18 11:29:20|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|2
1608290990000|2020-12-18 11:29:50|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|2
1608291000000|2020-12-18 11:30:00|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608291010000|2020-12-18 11:30:10|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|5
1608291020000|2020-12-18 11:30:20|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|9
1608291030000|2020-12-18 11:30:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608291050000|2020-12-18 11:30:50|1983.2|1982.9|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|2
1608291060000|2020-12-18 11:31:00|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1608291070000|2020-12-18 11:31:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1608291080000|2020-12-18 11:31:20|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|3
1608291100000|2020-12-18 11:31:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608291110000|2020-12-18 11:31:50|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608291130000|2020-12-18 11:32:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608291140000|2020-12-18 11:32:20|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|3
1608291170000|2020-12-18 11:32:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608291180000|2020-12-18 11:33:00|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|5
1608291190000|2020-12-18 11:33:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1608291200000|2020-12-18 11:33:20|1983.3|1983|1983.4|1983.1|1983.5|1983.2|1983.3|1983|38
1608291210000|2020-12-18 11:33:30|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1983.5|1983.2|35
1608291220000|2020-12-18 11:33:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|14
1608291240000|2020-12-18 11:34:00|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|11
1608291250000|2020-12-18 11:34:10|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|19
1608291260000|2020-12-18 11:34:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|2
1608291270000|2020-12-18 11:34:30|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|7
1608291280000|2020-12-18 11:34:40|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|5
1608291290000|2020-12-18 11:34:50|||||||||1
1608291300000|2020-12-18 11:35:00|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608291320000|2020-12-18 11:35:20|||||||||1
1608291340000|2020-12-18 11:35:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1608291360000|2020-12-18 11:36:00|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|2
1608291370000|2020-12-18 11:36:10|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|5
1608291380000|2020-12-18 11:36:20|||||||||1
1608291390000|2020-12-18 11:36:30|||||||||4
1608291400000|2020-12-18 11:36:40|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|10
1608291410000|2020-12-18 11:36:50|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|6
1608291420000|2020-12-18 11:37:00|||||||||1
1608291430000|2020-12-18 11:37:10|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|6
1608291450000|2020-12-18 11:37:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608291460000|2020-12-18 11:37:40|||||||||5
1608291470000|2020-12-18 11:37:50|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|9
1608291500000|2020-12-18 11:38:20|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|2
1608291510000|2020-12-18 11:38:30|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|5
1608291520000|2020-12-18 11:38:40|||||||||1
1608291530000|2020-12-18 11:38:50|||||||||2
1608291540000|2020-12-18 11:39:00|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|8
1608291550000|2020-12-18 11:39:10|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1608291560000|2020-12-18 11:39:20|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|3
1608291580000|2020-12-18 11:39:40|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1608291600000|2020-12-18 11:40:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|3
1608291610000|2020-12-18 11:40:10|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608291620000|2020-12-18 11:40:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|5
1608291630000|2020-12-18 11:40:30|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|3
1608291670000|2020-12-18 11:41:10|1984.3|1984|1984.3|1984|1984.4|1984.1|1984.3|1984|12
1608291680000|2020-12-18 11:41:20|1984.2|1983.9|1984.4|1984.1|1984.4|1984.1|1984.2|1983.9|6
1608291690000|2020-12-18 11:41:30|||||||||1
1608291700000|2020-12-18 11:41:40|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|25
1608291710000|2020-12-18 11:41:50|||||||||4
1608291720000|2020-12-18 11:42:00|1984.8|1984.5|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|37
1608291730000|2020-12-18 11:42:10|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|8
1608291740000|2020-12-18 11:42:20|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1985|1984.7|11
1608291750000|2020-12-18 11:42:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|12
1608291760000|2020-12-18 11:42:40|1984.8|1984.5|1984.7|1984.4|1984.8|1984.5|1984.6|1984.3|8
1608291770000|2020-12-18 11:42:50|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1608291780000|2020-12-18 11:43:00|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|6
1608291790000|2020-12-18 11:43:10|1984.6|1984.3|1984.5|1984.2|1984.6|1984.3|1984.5|1984.2|4
1608291800000|2020-12-18 11:43:20|||||||||2
1608291810000|2020-12-18 11:43:30|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|5
1608291820000|2020-12-18 11:43:40|||||||||1
1608291830000|2020-12-18 11:43:50|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608291840000|2020-12-18 11:44:00|1984.3|1984|1984.3|1984|1984.4|1984.1|1984.3|1984|7
1608291850000|2020-12-18 11:44:10|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.4|1984.1|4
1608291860000|2020-12-18 11:44:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608291870000|2020-12-18 11:44:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608291880000|2020-12-18 11:44:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1608291890000|2020-12-18 11:44:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608291900000|2020-12-18 11:45:00|||||||||3
1608291910000|2020-12-18 11:45:10|1984.2|1983.9|1983.9|1983.6|1984.2|1983.9|1983.7|1983.4|18
1608291920000|2020-12-18 11:45:20|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1608291940000|2020-12-18 11:45:40|||||||||1
1608291950000|2020-12-18 11:45:50|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|2
1608291970000|2020-12-18 11:46:10|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.3|1984|12
1608291980000|2020-12-18 11:46:20|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1608291990000|2020-12-18 11:46:30|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1608292010000|2020-12-18 11:46:50|||||||||2
1608292020000|2020-12-18 11:47:00|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608292030000|2020-12-18 11:47:10|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1608292040000|2020-12-18 11:47:20|1984.6|1984.3|1984.4|1984.1|1984.7|1984.4|1984.4|1984.1|14
1608292050000|2020-12-18 11:47:30|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|8
1608292060000|2020-12-18 11:47:40|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|3
1608292070000|2020-12-18 11:47:50|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608292080000|2020-12-18 11:48:00|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1608292090000|2020-12-18 11:48:10|||||||||11
1608292100000|2020-12-18 11:48:20|1984.9|1984.6|1984.7|1984.4|1985|1984.7|1984.7|1984.4|4
1608292110000|2020-12-18 11:48:30|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|10
1608292120000|2020-12-18 11:48:40|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|8
1608292130000|2020-12-18 11:48:50|||||||||4
1608292140000|2020-12-18 11:49:00|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|6
1608292160000|2020-12-18 11:49:20|1984.6|1984.3|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|10
1608292170000|2020-12-18 11:49:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1608292180000|2020-12-18 11:49:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|5
1608292200000|2020-12-18 11:50:00|1984.5|1984.2|1984.6|1984.3|1984.7|1984.4|1984.5|1984.2|6
1608292210000|2020-12-18 11:50:10|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|25
1608292220000|2020-12-18 11:50:20|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|3
1608292230000|2020-12-18 11:50:30|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|8
1608292240000|2020-12-18 11:50:40|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608292250000|2020-12-18 11:50:50|1984.2|1983.9|1984.3|1984|1984.3|1984|1984.2|1983.9|38
1608292260000|2020-12-18 11:51:00|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|3
1608292270000|2020-12-18 11:51:10|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|2
1608292280000|2020-12-18 11:51:20|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|4
1608292290000|2020-12-18 11:51:30|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608292300000|2020-12-18 11:51:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1608292310000|2020-12-18 11:51:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|2
1608292320000|2020-12-18 11:52:00|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|3
1608292330000|2020-12-18 11:52:10|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1608292360000|2020-12-18 11:52:40|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|3
1608292370000|2020-12-18 11:52:50|1983.2|1982.9|1983.5|1983.2|1983.5|1983.2|1983.2|1982.9|4
1608292380000|2020-12-18 11:53:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608292390000|2020-12-18 11:53:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608292400000|2020-12-18 11:53:20|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1608292420000|2020-12-18 11:53:40|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|8
1608292430000|2020-12-18 11:53:50|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|3
1608292440000|2020-12-18 11:54:00|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|3
1608292450000|2020-12-18 11:54:10|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|2
1608292460000|2020-12-18 11:54:20|||||||||1
1608292480000|2020-12-18 11:54:40|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|6
1608292490000|2020-12-18 11:54:50|1984.1|1983.8|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|10
1608292500000|2020-12-18 11:55:00|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|29
1608292510000|2020-12-18 11:55:10|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|4
1608292520000|2020-12-18 11:55:20|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|3
1608292560000|2020-12-18 11:56:00|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|3
1608292570000|2020-12-18 11:56:10|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|2
1608292590000|2020-12-18 11:56:30|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608292620000|2020-12-18 11:57:00|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|2
1608292650000|2020-12-18 11:57:30|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|2
1608292670000|2020-12-18 11:57:50|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|5
1608292680000|2020-12-18 11:58:00|1983.8|1983.5|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|5
1608292700000|2020-12-18 11:58:20|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608292710000|2020-12-18 11:58:30|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1608292720000|2020-12-18 11:58:40|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.9|1983.6|10
1608292730000|2020-12-18 11:58:50|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|3
1608292740000|2020-12-18 11:59:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1608292760000|2020-12-18 11:59:20|||||||||7
1608292770000|2020-12-18 11:59:30|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|7
1608292780000|2020-12-18 11:59:40|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1608292790000|2020-12-18 11:59:50|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608292800000|2020-12-18 12:00:00|1984|1983.7|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|20
1608292810000|2020-12-18 12:00:10|1983.8|1983.5|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|7
1608292820000|2020-12-18 12:00:20|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608292830000|2020-12-18 12:00:30|1983.6|1983.3|1983.3|1983|1983.7|1983.4|1983.3|1983|7
1608292840000|2020-12-18 12:00:40|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|6
1608292850000|2020-12-18 12:00:50|1983.4|1983.1|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|5
1608292860000|2020-12-18 12:01:00|||||||||2
1608292870000|2020-12-18 12:01:10|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|9
1608292880000|2020-12-18 12:01:20|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|13
1608292890000|2020-12-18 12:01:30|1983|1982.7|1983|1982.7|1983|1982.7|1982.9|1982.6|13
1608292900000|2020-12-18 12:01:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|2
1608292910000|2020-12-18 12:01:50|1983|1982.7|1983|1982.7|1983.1|1982.8|1982.9|1982.6|11
1608292920000|2020-12-18 12:02:00|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|5
1608292930000|2020-12-18 12:02:10|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|9
1608292940000|2020-12-18 12:02:20|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|9
1608292950000|2020-12-18 12:02:30|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|4
1608292960000|2020-12-18 12:02:40|1982.9|1982.6|1983.6|1983.3|1983.7|1983.4|1982.9|1982.6|15
1608292970000|2020-12-18 12:02:50|1983.7|1983.4|1983.4|1983.1|1983.8|1983.5|1983.4|1983.1|14
1608292980000|2020-12-18 12:03:00|1983.6|1983.3|1983.3|1983|1983.6|1983.3|1983|1982.7|14
1608292990000|2020-12-18 12:03:10|||||||||1
1608293000000|2020-12-18 12:03:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608293010000|2020-12-18 12:03:30|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|3
1608293020000|2020-12-18 12:03:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|5
1608293030000|2020-12-18 12:03:50|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|4
1608293040000|2020-12-18 12:04:00|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.3|1983|7
1608293050000|2020-12-18 12:04:10|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|6
1608293060000|2020-12-18 12:04:20|1983.7|1983.4|1983.5|1983.2|1983.7|1983.4|1983.5|1983.2|7
1608293070000|2020-12-18 12:04:30|1983.6|1983.3|1983.5|1983.2|1983.7|1983.4|1983.5|1983.2|9
1608293080000|2020-12-18 12:04:40|1983.6|1983.3|1983.7|1983.4|1983.8|1983.5|1983.6|1983.3|4
1608293090000|2020-12-18 12:04:50|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|2
1608293100000|2020-12-18 12:05:00|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|9
1608293110000|2020-12-18 12:05:10|1984|1983.7|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|11
1608293120000|2020-12-18 12:05:20|1983.7|1983.4|1984|1983.7|1984.1|1983.8|1983.6|1983.3|13
1608293130000|2020-12-18 12:05:30|||||||||2
1608293140000|2020-12-18 12:05:40|1984.1|1983.8|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|14
1608293150000|2020-12-18 12:05:50|1984|1983.7|1984|1983.7|1984.1|1983.8|1984|1983.7|10
1608293160000|2020-12-18 12:06:00|1984.1|1983.8|1983.9|1983.6|1984.2|1983.9|1983.9|1983.6|9
1608293170000|2020-12-18 12:06:10|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1608293180000|2020-12-18 12:06:20|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|8
1608293190000|2020-12-18 12:06:30|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608293200000|2020-12-18 12:06:40|1983.9|1983.6|1983.7|1983.4|1983.9|1983.6|1983.7|1983.4|4
1608293210000|2020-12-18 12:06:50|||||||||1
1608293220000|2020-12-18 12:07:00|||||||||1
1608293230000|2020-12-18 12:07:10|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|5
1608293240000|2020-12-18 12:07:20|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.4|1983.1|6
1608293250000|2020-12-18 12:07:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|3
1608293260000|2020-12-18 12:07:40|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|5
1608293270000|2020-12-18 12:07:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1608293280000|2020-12-18 12:08:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608293290000|2020-12-18 12:08:10|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.3|1983|5
1608293320000|2020-12-18 12:08:40|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|3
1608293330000|2020-12-18 12:08:50|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|8
1608293340000|2020-12-18 12:09:00|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|8
1608293350000|2020-12-18 12:09:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|3
1608293360000|2020-12-18 12:09:20|||||||||4
1608293370000|2020-12-18 12:09:30|||||||||1
1608293380000|2020-12-18 12:09:40|1983.4|1983.1|1983.3|1983|1983.5|1983.2|1983.3|1983|7
1608293390000|2020-12-18 12:09:50|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|8
1608293400000|2020-12-18 12:10:00|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608293410000|2020-12-18 12:10:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|3
1608293420000|2020-12-18 12:10:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|8
1608293430000|2020-12-18 12:10:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|5
1608293440000|2020-12-18 12:10:40|||||||||1
1608293450000|2020-12-18 12:10:50|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|2
1608293460000|2020-12-18 12:11:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|7
1608293470000|2020-12-18 12:11:10|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|5
1608293480000|2020-12-18 12:11:20|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|7
1608293490000|2020-12-18 12:11:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608293500000|2020-12-18 12:11:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608293510000|2020-12-18 12:11:50|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|6
1608293520000|2020-12-18 12:12:00|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|5
1608293530000|2020-12-18 12:12:10|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|6
1608293540000|2020-12-18 12:12:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608293550000|2020-12-18 12:12:30|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|6
1608293570000|2020-12-18 12:12:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|3
1608293580000|2020-12-18 12:13:00|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|17
1608293590000|2020-12-18 12:13:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608293600000|2020-12-18 12:13:20|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|6
1608293610000|2020-12-18 12:13:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|5
1608293620000|2020-12-18 12:13:40|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|10
1608293630000|2020-12-18 12:13:50|1982.3|1982|1982.3|1982|1982.4|1982.1|1982.3|1982|4
1608293640000|2020-12-18 12:14:00|||||||||1
1608293650000|2020-12-18 12:14:10|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|6
1608293660000|2020-12-18 12:14:20|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.9|1981.6|10
1608293670000|2020-12-18 12:14:30|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|7
1608293680000|2020-12-18 12:14:40|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|7
1608293690000|2020-12-18 12:14:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608293700000|2020-12-18 12:15:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1608293710000|2020-12-18 12:15:10|1982.2|1981.9|1982.5|1982.2|1982.6|1982.3|1982.2|1981.9|36
1608293720000|2020-12-18 12:15:20|||||||||5
1608293730000|2020-12-18 12:15:30|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|7
1608293740000|2020-12-18 12:15:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|9
1608293750000|2020-12-18 12:15:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608293760000|2020-12-18 12:16:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|4
1608293770000|2020-12-18 12:16:10|||||||||2
1608293780000|2020-12-18 12:16:20|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608293790000|2020-12-18 12:16:30|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1608293800000|2020-12-18 12:16:40|||||||||1
1608293810000|2020-12-18 12:16:50|||||||||1
1608293820000|2020-12-18 12:17:00|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|12
1608293830000|2020-12-18 12:17:10|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|3
1608293840000|2020-12-18 12:17:20|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|4
1608293850000|2020-12-18 12:17:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|3
1608293860000|2020-12-18 12:17:40|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|2
1608293870000|2020-12-18 12:17:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608293880000|2020-12-18 12:18:00|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.8|1982.5|9
1608293890000|2020-12-18 12:18:10|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|3
1608293910000|2020-12-18 12:18:30|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|2
1608293940000|2020-12-18 12:19:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|9
1608293950000|2020-12-18 12:19:10|||||||||1
1608293960000|2020-12-18 12:19:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608293970000|2020-12-18 12:19:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608293990000|2020-12-18 12:19:50|||||||||1
1608294000000|2020-12-18 12:20:00|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|6
1608294020000|2020-12-18 12:20:20|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608294050000|2020-12-18 12:20:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1608294060000|2020-12-18 12:21:00|||||||||1
1608294120000|2020-12-18 12:22:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608294150000|2020-12-18 12:22:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1608294160000|2020-12-18 12:22:40|||||||||1
1608294170000|2020-12-18 12:22:50|||||||||1
1608294190000|2020-12-18 12:23:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608294210000|2020-12-18 12:23:30|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|16
1608294220000|2020-12-18 12:23:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|4
1608294230000|2020-12-18 12:23:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|5
1608294280000|2020-12-18 12:24:40|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|4
1608294290000|2020-12-18 12:24:50|||||||||2
1608294300000|2020-12-18 12:25:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|22
1608294320000|2020-12-18 12:25:20|||||||||1
1608294330000|2020-12-18 12:25:30|1983.3|1983|1983.5|1983.2|1983.5|1983.2|1983.3|1983|10
1608294350000|2020-12-18 12:25:50|1983.4|1983.1|1983.8|1983.5|1983.8|1983.5|1983.4|1983.1|21
1608294370000|2020-12-18 12:26:10|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608294390000|2020-12-18 12:26:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|3
1608294400000|2020-12-18 12:26:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608294440000|2020-12-18 12:27:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|10
1608294450000|2020-12-18 12:27:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608294460000|2020-12-18 12:27:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608294480000|2020-12-18 12:28:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608294490000|2020-12-18 12:28:10|1982.6|1982.3|1982.5|1982.2|1982.7|1982.4|1982.5|1982.2|7
1608294500000|2020-12-18 12:28:20|1982.4|1982.1|1982.2|1981.9|1982.4|1982.1|1982.2|1981.9|5
1608294510000|2020-12-18 12:28:30|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|3
1608294550000|2020-12-18 12:29:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|4
1608294560000|2020-12-18 12:29:20|1982|1981.7|1982.1|1981.8|1982.3|1982|1982|1981.7|8
1608294570000|2020-12-18 12:29:30|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608294590000|2020-12-18 12:29:50|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|5
1608294600000|2020-12-18 12:30:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|3
1608294620000|2020-12-18 12:30:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|3
1608294630000|2020-12-18 12:30:30|1982.5|1982.2|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|9
1608294640000|2020-12-18 12:30:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608294650000|2020-12-18 12:30:50|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|2
1608294660000|2020-12-18 12:31:00|1982.8|1982.5|1982.4|1982.1|1982.8|1982.5|1982.3|1982|11
1608294670000|2020-12-18 12:31:10|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|7
1608294680000|2020-12-18 12:31:20|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|3
1608294690000|2020-12-18 12:31:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|3
1608294700000|2020-12-18 12:31:40|1982.5|1982.2|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|9
1608294710000|2020-12-18 12:31:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|3
1608294720000|2020-12-18 12:32:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|3
1608294730000|2020-12-18 12:32:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|3
1608294740000|2020-12-18 12:32:20|1982.4|1982.1|1982.6|1982.3|1982.6|1982.3|1982.3|1982|11
1608294750000|2020-12-18 12:32:30|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|2
1608294760000|2020-12-18 12:32:40|1983.1|1982.8|1983.3|1983|1983.3|1983|1983.1|1982.8|6
1608294770000|2020-12-18 12:32:50|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|3
1608294780000|2020-12-18 12:33:00|1983.2|1982.9|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|2
1608294790000|2020-12-18 12:33:10|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|5
1608294810000|2020-12-18 12:33:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608294820000|2020-12-18 12:33:40|1983.3|1983|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|11
1608294840000|2020-12-18 12:34:00|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|2
1608294850000|2020-12-18 12:34:10|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|7
1608294860000|2020-12-18 12:34:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|10
1608294870000|2020-12-18 12:34:30|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|6
1608294880000|2020-12-18 12:34:40|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|15
1608294890000|2020-12-18 12:34:50|||||||||2
1608294900000|2020-12-18 12:35:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|6
1608294910000|2020-12-18 12:35:10|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|5
1608294920000|2020-12-18 12:35:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608294930000|2020-12-18 12:35:30|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|3
1608294940000|2020-12-18 12:35:40|1983.5|1983.2|1983|1982.7|1983.5|1983.2|1983|1982.7|11
1608294950000|2020-12-18 12:35:50|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|4
1608294960000|2020-12-18 12:36:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|4
1608294970000|2020-12-18 12:36:10|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|3
1608294990000|2020-12-18 12:36:30|1983.2|1982.9|1983.3|1983|1983.4|1983.1|1983.2|1982.9|6
1608295000000|2020-12-18 12:36:40|||||||||1
1608295010000|2020-12-18 12:36:50|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|7
1608295030000|2020-12-18 12:37:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|5
1608295040000|2020-12-18 12:37:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|3
1608295050000|2020-12-18 12:37:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608295060000|2020-12-18 12:37:40|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|4
1608295070000|2020-12-18 12:37:50|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1608295080000|2020-12-18 12:38:00|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1608295090000|2020-12-18 12:38:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|7
1608295100000|2020-12-18 12:38:20|1983.4|1983.1|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|26
1608295110000|2020-12-18 12:38:30|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|3
1608295130000|2020-12-18 12:38:50|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|3
1608295140000|2020-12-18 12:39:00|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|7
1608295150000|2020-12-18 12:39:10|||||||||1
1608295160000|2020-12-18 12:39:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608295170000|2020-12-18 12:39:30|1983.1|1982.8|1983.5|1983.2|1983.5|1983.2|1983.1|1982.8|11
1608295190000|2020-12-18 12:39:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|33
1608295200000|2020-12-18 12:40:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608295210000|2020-12-18 12:40:10|1983.7|1983.4|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|6
1608295220000|2020-12-18 12:40:20|1983.7|1983.4|1983.5|1983.2|1983.8|1983.5|1983.5|1983.2|6
1608295240000|2020-12-18 12:40:40|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1608295250000|2020-12-18 12:40:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608295270000|2020-12-18 12:41:10|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|4
1608295280000|2020-12-18 12:41:20|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608295290000|2020-12-18 12:41:30|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|4
1608295300000|2020-12-18 12:41:40|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608295320000|2020-12-18 12:42:00|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|8
1608295330000|2020-12-18 12:42:10|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.9|1983.6|7
1608295340000|2020-12-18 12:42:20|||||||||2
1608295350000|2020-12-18 12:42:30|||||||||5
1608295360000|2020-12-18 12:42:40|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|10
1608295370000|2020-12-18 12:42:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|10
1608295380000|2020-12-18 12:43:00|1983.6|1983.3|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|3
1608295390000|2020-12-18 12:43:10|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|3
1608295400000|2020-12-18 12:43:20|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|7
1608295410000|2020-12-18 12:43:30|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|11
1608295420000|2020-12-18 12:43:40|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|7
1608295430000|2020-12-18 12:43:50|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|11
1608295440000|2020-12-18 12:44:00|||||||||1
1608295450000|2020-12-18 12:44:10|1984.1|1983.8|1984.3|1984|1984.3|1984|1984.1|1983.8|4
1608295460000|2020-12-18 12:44:20|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|3
1608295470000|2020-12-18 12:44:30|||||||||1
1608295480000|2020-12-18 12:44:40|1984.2|1983.9|1984.3|1984|1984.3|1984|1984.2|1983.9|2
1608295490000|2020-12-18 12:44:50|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|5
1608295500000|2020-12-18 12:45:00|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608295520000|2020-12-18 12:45:20|1984.2|1983.9|1984.1|1983.8|1984.3|1984|1984.1|1983.8|12
1608295530000|2020-12-18 12:45:30|1983.8|1983.5|1983.9|1983.6|1984|1983.7|1983.8|1983.5|5
1608295550000|2020-12-18 12:45:50|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1608295560000|2020-12-18 12:46:00|1984.1|1983.8|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|9
1608295570000|2020-12-18 12:46:10|1984.4|1984.1|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|16
1608295580000|2020-12-18 12:46:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|7
1608295590000|2020-12-18 12:46:30|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|22
1608295600000|2020-12-18 12:46:40|||||||||1
1608295610000|2020-12-18 12:46:50|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|5
1608295620000|2020-12-18 12:47:00|||||||||1
1608295630000|2020-12-18 12:47:10|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|3
1608295640000|2020-12-18 12:47:20|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|8
1608295650000|2020-12-18 12:47:30|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|6
1608295660000|2020-12-18 12:47:40|1984|1983.7|1983.8|1983.5|1984|1983.7|1983.8|1983.5|9
1608295680000|2020-12-18 12:48:00|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|3
1608295700000|2020-12-18 12:48:20|||||||||3
1608295720000|2020-12-18 12:48:40|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|3
1608295740000|2020-12-18 12:49:00|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|12
1608295760000|2020-12-18 12:49:20|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|5
1608295770000|2020-12-18 12:49:30|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|6
1608295780000|2020-12-18 12:49:40|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|4
1608295790000|2020-12-18 12:49:50|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|3
1608295800000|2020-12-18 12:50:00|||||||||1
1608295810000|2020-12-18 12:50:10|||||||||1
1608295820000|2020-12-18 12:50:20|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|5
1608295840000|2020-12-18 12:50:40|1983.1|1982.8|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|3
1608295850000|2020-12-18 12:50:50|1983.2|1982.9|1983.4|1983.1|1983.4|1983.1|1983.1|1982.8|7
1608295870000|2020-12-18 12:51:10|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.1|1982.8|7
1608295880000|2020-12-18 12:51:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|3
1608295890000|2020-12-18 12:51:30|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|6
1608295900000|2020-12-18 12:51:40|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|3
1608295910000|2020-12-18 12:51:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|9
1608295920000|2020-12-18 12:52:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|4
1608295930000|2020-12-18 12:52:10|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.8|1982.5|7
1608295940000|2020-12-18 12:52:20|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.6|1982.3|9
1608295950000|2020-12-18 12:52:30|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|7
1608295960000|2020-12-18 12:52:40|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|6
1608295970000|2020-12-18 12:52:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|31
1608295980000|2020-12-18 12:53:00|||||||||2
1608296010000|2020-12-18 12:53:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608296020000|2020-12-18 12:53:40|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|7
1608296030000|2020-12-18 12:53:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|5
1608296040000|2020-12-18 12:54:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608296050000|2020-12-18 12:54:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1608296070000|2020-12-18 12:54:30|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.8|1982.5|3
1608296080000|2020-12-18 12:54:40|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|2
1608296100000|2020-12-18 12:55:00|||||||||1
1608296120000|2020-12-18 12:55:20|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|6
1608296150000|2020-12-18 12:55:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608296170000|2020-12-18 12:56:10|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608296180000|2020-12-18 12:56:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608296190000|2020-12-18 12:56:30|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608296200000|2020-12-18 12:56:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|2
1608296220000|2020-12-18 12:57:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608296230000|2020-12-18 12:57:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608296250000|2020-12-18 12:57:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608296260000|2020-12-18 12:57:40|1982.3|1982|1982|1981.7|1982.3|1982|1982|1981.7|6
1608296270000|2020-12-18 12:57:50|1981.9|1981.6|1981.8|1981.5|1982|1981.7|1981.8|1981.5|6
1608296280000|2020-12-18 12:58:00|1981.6|1981.3|1981.9|1981.6|1981.9|1981.6|1981.5|1981.2|8
1608296290000|2020-12-18 12:58:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|5
1608296300000|2020-12-18 12:58:20|||||||||1
1608296310000|2020-12-18 12:58:30|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|7
1608296320000|2020-12-18 12:58:40|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1982|1981.7|10
1608296330000|2020-12-18 12:58:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608296350000|2020-12-18 12:59:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608296360000|2020-12-18 12:59:20|1981.8|1981.5|1981.6|1981.3|1981.8|1981.5|1981.6|1981.3|6
1608296380000|2020-12-18 12:59:40|||||||||1
1608296390000|2020-12-18 12:59:50|1981.5|1981.2|1981.2|1980.9|1981.5|1981.2|1981.2|1980.9|11
1608296400000|2020-12-18 13:00:00|1981.3|1981|1980.8|1980.5|1981.3|1981|1980.7|1980.4|25
1608296410000|2020-12-18 13:00:10|1980.7|1980.4|1981|1980.7|1981.3|1981|1980.7|1980.4|56
1608296420000|2020-12-18 13:00:20|1980.9|1980.6|1980.8|1980.5|1981|1980.7|1980.8|1980.5|12
1608296430000|2020-12-18 13:00:30|1980.9|1980.6|1981.3|1981|1981.4|1981.1|1980.9|1980.6|23
1608296440000|2020-12-18 13:00:40|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.3|1981|7
1608296450000|2020-12-18 13:00:50|1981.4|1981.1|1980.9|1980.6|1981.4|1981.1|1980.8|1980.5|35
1608296460000|2020-12-18 13:01:00|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.7|1980.4|8
1608296470000|2020-12-18 13:01:10|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|4
1608296480000|2020-12-18 13:01:20|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1980.6|1980.3|10
1608296490000|2020-12-18 13:01:30|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|9
1608296500000|2020-12-18 13:01:40|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|7
1608296510000|2020-12-18 13:01:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|5
1608296520000|2020-12-18 13:02:00|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|9
1608296530000|2020-12-18 13:02:10|1980.4|1980.1|1980.4|1980.1|1980.6|1980.3|1980.3|1980|9
1608296540000|2020-12-18 13:02:20|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|20
1608296550000|2020-12-18 13:02:30|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|6
1608296560000|2020-12-18 13:02:40|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|4
1608296580000|2020-12-18 13:03:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|4
1608296590000|2020-12-18 13:03:10|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|16
1608296600000|2020-12-18 13:03:20|1980.2|1979.9|1979.8|1979.5|1980.2|1979.9|1979.8|1979.5|14
1608296610000|2020-12-18 13:03:30|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|10
1608296620000|2020-12-18 13:03:40|1979.6|1979.3|1979.7|1979.4|1979.9|1979.6|1979.6|1979.3|14
1608296630000|2020-12-18 13:03:50|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|8
1608296640000|2020-12-18 13:04:00|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|6
1608296650000|2020-12-18 13:04:10|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|3
1608296660000|2020-12-18 13:04:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|12
1608296670000|2020-12-18 13:04:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1608296680000|2020-12-18 13:04:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1608296690000|2020-12-18 13:04:50|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|4
1608296700000|2020-12-18 13:05:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1608296710000|2020-12-18 13:05:10|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|5
1608296720000|2020-12-18 13:05:20|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|2
1608296740000|2020-12-18 13:05:40|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1979.9|1979.6|6
1608296750000|2020-12-18 13:05:50|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|3
1608296760000|2020-12-18 13:06:00|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|11
1608296770000|2020-12-18 13:06:10|||||||||4
1608296780000|2020-12-18 13:06:20|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|17
1608296790000|2020-12-18 13:06:30|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|44
1608296800000|2020-12-18 13:06:40|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|10
1608296810000|2020-12-18 13:06:50|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|2
1608296820000|2020-12-18 13:07:00|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|2
1608296830000|2020-12-18 13:07:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|5
1608296840000|2020-12-18 13:07:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1608296850000|2020-12-18 13:07:30|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|8
1608296860000|2020-12-18 13:07:40|||||||||1
1608296880000|2020-12-18 13:08:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|5
1608296900000|2020-12-18 13:08:20|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|9
1608296910000|2020-12-18 13:08:30|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|5
1608296920000|2020-12-18 13:08:40|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|10
1608296930000|2020-12-18 13:08:50|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|2
1608296940000|2020-12-18 13:09:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1608296950000|2020-12-18 13:09:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1608296960000|2020-12-18 13:09:20|||||||||1
1608296970000|2020-12-18 13:09:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|3
1608296980000|2020-12-18 13:09:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1608296990000|2020-12-18 13:09:50|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|7
1608297000000|2020-12-18 13:10:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|3
1608297040000|2020-12-18 13:10:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1608297050000|2020-12-18 13:10:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|5
1608297060000|2020-12-18 13:11:00|||||||||3
1608297070000|2020-12-18 13:11:10|1980.1|1979.8|1980.3|1980|1980.3|1980|1980.1|1979.8|4
1608297080000|2020-12-18 13:11:20|1980.2|1979.9|1980.2|1979.9|1980.3|1980|1980.1|1979.8|8
1608297090000|2020-12-18 13:11:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|7
1608297100000|2020-12-18 13:11:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1608297110000|2020-12-18 13:11:50|||||||||2
1608297120000|2020-12-18 13:12:00|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|12
1608297160000|2020-12-18 13:12:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|6
1608297170000|2020-12-18 13:12:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|11
1608297180000|2020-12-18 13:13:00|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|5
1608297190000|2020-12-18 13:13:10|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|8
1608297200000|2020-12-18 13:13:20|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|12
1608297220000|2020-12-18 13:13:40|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|4
1608297230000|2020-12-18 13:13:50|||||||||2
1608297240000|2020-12-18 13:14:00|||||||||2
1608297250000|2020-12-18 13:14:10|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|5
1608297260000|2020-12-18 13:14:20|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|4
1608297270000|2020-12-18 13:14:30|1980.4|1980.1|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|5
1608297280000|2020-12-18 13:14:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|6
1608297290000|2020-12-18 13:14:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|7
1608297310000|2020-12-18 13:15:10|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.2|1979.9|11
1608297320000|2020-12-18 13:15:20|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|16
1608297330000|2020-12-18 13:15:30|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|2
1608297340000|2020-12-18 13:15:40|||||||||2
1608297370000|2020-12-18 13:16:10|1980.6|1980.3|1980.3|1980|1980.6|1980.3|1980.3|1980|11
1608297390000|2020-12-18 13:16:30|||||||||1
1608297400000|2020-12-18 13:16:40|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|18
1608297410000|2020-12-18 13:16:50|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|12
1608297420000|2020-12-18 13:17:00|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.8|1979.5|5
1608297440000|2020-12-18 13:17:20|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.1|1979.8|28
1608297450000|2020-12-18 13:17:30|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|9
1608297460000|2020-12-18 13:17:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|5
1608297470000|2020-12-18 13:17:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|41
1608297480000|2020-12-18 13:18:00|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.3|1980|36
1608297490000|2020-12-18 13:18:10|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|10
1608297500000|2020-12-18 13:18:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|4
1608297510000|2020-12-18 13:18:30|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|5
1608297520000|2020-12-18 13:18:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980|1979.7|11
1608297530000|2020-12-18 13:18:50|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|19
1608297540000|2020-12-18 13:19:00|||||||||2
1608297560000|2020-12-18 13:19:20|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|4
1608297570000|2020-12-18 13:19:30|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|6
1608297580000|2020-12-18 13:19:40|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|47
1608297590000|2020-12-18 13:19:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|19
1608297600000|2020-12-18 13:20:00|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|22
1608297610000|2020-12-18 13:20:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|5
1608297620000|2020-12-18 13:20:20|1980.2|1979.9|1980.1|1979.8|1980.3|1980|1979.9|1979.6|37
1608297630000|2020-12-18 13:20:30|1980|1979.7|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|11
1608297640000|2020-12-18 13:20:40|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|16
1608297660000|2020-12-18 13:21:00|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|11
1608297670000|2020-12-18 13:21:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|12
1608297680000|2020-12-18 13:21:20|||||||||8
1608297690000|2020-12-18 13:21:30|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|6
1608297700000|2020-12-18 13:21:40|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|6
1608297710000|2020-12-18 13:21:50|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.6|1979.3|4
1608297720000|2020-12-18 13:22:00|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|12
1608297740000|2020-12-18 13:22:20|1980|1979.7|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|13
1608297750000|2020-12-18 13:22:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1608297760000|2020-12-18 13:22:40|||||||||7
1608297770000|2020-12-18 13:22:50|1980|1979.7|1980|1979.7|1980|1979.7|1979.9|1979.6|3
1608297780000|2020-12-18 13:23:00|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|10
1608297790000|2020-12-18 13:23:10|||||||||1
1608297810000|2020-12-18 13:23:30|||||||||4
1608297820000|2020-12-18 13:23:40|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|10
1608297830000|2020-12-18 13:23:50|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.3|1979|36
1608297840000|2020-12-18 13:24:00|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|5
1608297850000|2020-12-18 13:24:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.3|1979|8
1608297860000|2020-12-18 13:24:20|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|9
1608297870000|2020-12-18 13:24:30|||||||||2
1608297880000|2020-12-18 13:24:40|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|17
1608297890000|2020-12-18 13:24:50|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|7
1608297900000|2020-12-18 13:25:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|7
1608297910000|2020-12-18 13:25:10|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|14
1608297920000|2020-12-18 13:25:20|1979.3|1979|1979.5|1979.2|1979.5|1979.2|1979.3|1979|10
1608297930000|2020-12-18 13:25:30|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|5
1608297940000|2020-12-18 13:25:40|1979.5|1979.2|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|23
1608297960000|2020-12-18 13:26:00|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.2|1978.9|23
1608297970000|2020-12-18 13:26:10|1979.2|1978.9|1979.5|1979.2|1979.5|1979.2|1979.2|1978.9|93
1608297980000|2020-12-18 13:26:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1608298000000|2020-12-18 13:26:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|4
1608298010000|2020-12-18 13:26:50|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|16
1608298020000|2020-12-18 13:27:00|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|5
1608298050000|2020-12-18 13:27:30|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|4
1608298060000|2020-12-18 13:27:40|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|7
1608298070000|2020-12-18 13:27:50|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|2
1608298080000|2020-12-18 13:28:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|6
1608298090000|2020-12-18 13:28:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1608298100000|2020-12-18 13:28:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|3
1608298110000|2020-12-18 13:28:30|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|4
1608298120000|2020-12-18 13:28:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.2|1978.9|36
1608298130000|2020-12-18 13:28:50|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|8
1608298140000|2020-12-18 13:29:00|1979.4|1979.1|1979.8|1979.5|1979.8|1979.5|1979.4|1979.1|14
1608298150000|2020-12-18 13:29:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|2
1608298160000|2020-12-18 13:29:20|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|4
1608298170000|2020-12-18 13:29:30|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1608298180000|2020-12-18 13:29:40|1979.3|1979|1979.3|1979|1979.4|1979.1|1979.2|1978.9|9
1608298190000|2020-12-18 13:29:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1608298200000|2020-12-18 13:30:00|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|8
1608298210000|2020-12-18 13:30:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1608298220000|2020-12-18 13:30:20|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1608298230000|2020-12-18 13:30:30|1979.7|1979.4|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|10
1608298240000|2020-12-18 13:30:40|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|3
1608298260000|2020-12-18 13:31:00|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|7
1608298270000|2020-12-18 13:31:10|1979.6|1979.3|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|9
1608298280000|2020-12-18 13:31:20|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.5|1979.2|5
1608298290000|2020-12-18 13:31:30|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|10
1608298300000|2020-12-18 13:31:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|6
1608298310000|2020-12-18 13:31:50|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|3
1608298320000|2020-12-18 13:32:00|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1979.2|1978.9|10
1608298340000|2020-12-18 13:32:20|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|6
1608298350000|2020-12-18 13:32:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|3
1608298360000|2020-12-18 13:32:40|||||||||4
1608298370000|2020-12-18 13:32:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|3
1608298380000|2020-12-18 13:33:00|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|2
1608298400000|2020-12-18 13:33:20|||||||||1
1608298410000|2020-12-18 13:33:30|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|19
1608298420000|2020-12-18 13:33:40|1979.3|1979|1979.1|1978.8|1979.3|1979|1979|1978.7|18
1608298430000|2020-12-18 13:33:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|8
1608298440000|2020-12-18 13:34:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|12
1608298450000|2020-12-18 13:34:10|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|15
1608298470000|2020-12-18 13:34:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1978.8|1978.5|60
1608298480000|2020-12-18 13:34:40|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|16
1608298490000|2020-12-18 13:34:50|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1979.2|1978.9|10
1608298500000|2020-12-18 13:35:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|11
1608298510000|2020-12-18 13:35:10|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|6
1608298520000|2020-12-18 13:35:20|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.1|1978.8|15
1608298530000|2020-12-18 13:35:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|8
1608298540000|2020-12-18 13:35:40|||||||||5
1608298550000|2020-12-18 13:35:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1608298570000|2020-12-18 13:36:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.3|1979|20
1608298580000|2020-12-18 13:36:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.3|1979|7
1608298590000|2020-12-18 13:36:30|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|18
1608298610000|2020-12-18 13:36:50|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.5|1979.2|44
1608298620000|2020-12-18 13:37:00|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.8|1979.5|19
1608298630000|2020-12-18 13:37:10|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.8|1979.5|13
1608298640000|2020-12-18 13:37:20|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|12
1608298650000|2020-12-18 13:37:30|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980|1979.7|13
1608298660000|2020-12-18 13:37:40|||||||||1
1608298670000|2020-12-18 13:37:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|7
1608298680000|2020-12-18 13:38:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|6
1608298690000|2020-12-18 13:38:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1608298700000|2020-12-18 13:38:20|||||||||11
1608298710000|2020-12-18 13:38:30|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|8
1608298720000|2020-12-18 13:38:40|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980|1979.7|11
1608298730000|2020-12-18 13:38:50|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|11
1608298740000|2020-12-18 13:39:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|8
1608298750000|2020-12-18 13:39:10|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|24
1608298760000|2020-12-18 13:39:20|||||||||5
1608298780000|2020-12-18 13:39:40|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|20
1608298790000|2020-12-18 13:39:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|75
1608298800000|2020-12-18 13:40:00|1980.5|1980.2|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|8
1608298820000|2020-12-18 13:40:20|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|19
1608298830000|2020-12-18 13:40:30|1980.3|1980|1980|1979.7|1980.3|1980|1980|1979.7|15
1608298840000|2020-12-18 13:40:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|7
1608298850000|2020-12-18 13:40:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|5
1608298860000|2020-12-18 13:41:00|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|5
1608298870000|2020-12-18 13:41:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|24
1608298880000|2020-12-18 13:41:20|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.2|1979.9|10
1608298890000|2020-12-18 13:41:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|7
1608298910000|2020-12-18 13:41:50|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|14
1608298920000|2020-12-18 13:42:00|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1608298930000|2020-12-18 13:42:10|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|18
1608298940000|2020-12-18 13:42:20|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.6|1980.3|21
1608298950000|2020-12-18 13:42:30|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.6|1980.3|11
1608298960000|2020-12-18 13:42:40|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|23
1608298970000|2020-12-18 13:42:50|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|35
1608298980000|2020-12-18 13:43:00|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|31
1608298990000|2020-12-18 13:43:10|1981.1|1980.8|1981.1|1980.8|1981.2|1980.9|1980.9|1980.6|20
1608299000000|2020-12-18 13:43:20|1981.2|1980.9|1980.9|1980.6|1981.2|1980.9|1980.9|1980.6|11
1608299010000|2020-12-18 13:43:30|1980.8|1980.5|1980.8|1980.5|1981|1980.7|1980.8|1980.5|17
1608299020000|2020-12-18 13:43:40|1980.9|1980.6|1981|1980.7|1981.1|1980.8|1980.8|1980.5|9
1608299030000|2020-12-18 13:43:50|1981.2|1980.9|1981.2|1980.9|1981.3|1981|1981.2|1980.9|7
1608299040000|2020-12-18 13:44:00|1981.3|1981|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|37
1608299050000|2020-12-18 13:44:10|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|8
1608299060000|2020-12-18 13:44:20|1981.3|1981|1981.4|1981.1|1981.6|1981.3|1981.3|1981|39
1608299070000|2020-12-18 13:44:30|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|62
1608299080000|2020-12-18 13:44:40|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|14
1608299090000|2020-12-18 13:44:50|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|7
1608299100000|2020-12-18 13:45:00|1981.4|1981.1|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|5
1608299110000|2020-12-18 13:45:10|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|18
1608299120000|2020-12-18 13:45:20|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|6
1608299130000|2020-12-18 13:45:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1608299140000|2020-12-18 13:45:40|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1981|1980.7|8
1608299150000|2020-12-18 13:45:50|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|12
1608299160000|2020-12-18 13:46:00|1980.6|1980.3|1980.3|1980|1980.6|1980.3|1980.2|1979.9|20
1608299170000|2020-12-18 13:46:10|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|14
1608299180000|2020-12-18 13:46:20|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|6
1608299190000|2020-12-18 13:46:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|4
1608299200000|2020-12-18 13:46:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|3
1608299210000|2020-12-18 13:46:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|6
1608299220000|2020-12-18 13:47:00|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|6
1608299230000|2020-12-18 13:47:10|1980|1979.7|1979.7|1979.4|1980|1979.7|1979.7|1979.4|8
1608299240000|2020-12-18 13:47:20|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|4
1608299250000|2020-12-18 13:47:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|7
1608299260000|2020-12-18 13:47:40|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|4
1608299270000|2020-12-18 13:47:50|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|8
1608299290000|2020-12-18 13:48:10|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|2
1608299300000|2020-12-18 13:48:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|4
1608299310000|2020-12-18 13:48:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1608299320000|2020-12-18 13:48:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|11
1608299330000|2020-12-18 13:48:50|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|13
1608299340000|2020-12-18 13:49:00|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1979|1978.7|8
1608299350000|2020-12-18 13:49:10|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|5
1608299360000|2020-12-18 13:49:20|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|56
1608299370000|2020-12-18 13:49:30|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|6
1608299380000|2020-12-18 13:49:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|3
1608299390000|2020-12-18 13:49:50|1979.4|1979.1|1979.8|1979.5|1979.8|1979.5|1979.4|1979.1|63
1608299400000|2020-12-18 13:50:00|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|22
1608299410000|2020-12-18 13:50:10|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|6
1608299420000|2020-12-18 13:50:20|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608299430000|2020-12-18 13:50:30|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|3
1608299440000|2020-12-18 13:50:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|3
1608299450000|2020-12-18 13:50:50|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|3
1608299460000|2020-12-18 13:51:00|1980|1979.7|1979.8|1979.5|1980|1979.7|1979.8|1979.5|3
1608299470000|2020-12-18 13:51:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|6
1608299490000|2020-12-18 13:51:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1608299500000|2020-12-18 13:51:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1608299520000|2020-12-18 13:52:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|15
1608299530000|2020-12-18 13:52:10|1979.9|1979.6|1979.9|1979.6|1980|1979.7|1979.9|1979.6|18
1608299540000|2020-12-18 13:52:20|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1608299550000|2020-12-18 13:52:30|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1608299560000|2020-12-18 13:52:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|25
1608299570000|2020-12-18 13:52:50|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|32
1608299580000|2020-12-18 13:53:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980|1979.7|11
1608299590000|2020-12-18 13:53:10|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|4
1608299600000|2020-12-18 13:53:20|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|2
1608299610000|2020-12-18 13:53:30|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|8
1608299620000|2020-12-18 13:53:40|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|5
1608299630000|2020-12-18 13:53:50|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|11
1608299640000|2020-12-18 13:54:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|3
1608299650000|2020-12-18 13:54:10|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.5|1979.2|7
1608299670000|2020-12-18 13:54:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|5
1608299680000|2020-12-18 13:54:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1608299690000|2020-12-18 13:54:50|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1608299700000|2020-12-18 13:55:00|1979.7|1979.4|1979.9|1979.6|1979.9|1979.6|1979.7|1979.4|2
1608299710000|2020-12-18 13:55:10|||||||||1
1608299720000|2020-12-18 13:55:20|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|10
1608299730000|2020-12-18 13:55:30|1979.9|1979.6|1980|1979.7|1980.1|1979.8|1979.9|1979.6|23
1608299740000|2020-12-18 13:55:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|45
1608299750000|2020-12-18 13:55:50|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|4
1608299760000|2020-12-18 13:56:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|8
1608299780000|2020-12-18 13:56:20|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|14
1608299790000|2020-12-18 13:56:30|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|2
1608299800000|2020-12-18 13:56:40|||||||||1
1608299820000|2020-12-18 13:57:00|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1978.9|1978.6|44
1608299840000|2020-12-18 13:57:20|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1608299850000|2020-12-18 13:57:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|2
1608299860000|2020-12-18 13:57:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|4
1608299870000|2020-12-18 13:57:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1608299880000|2020-12-18 13:58:00|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|6
1608299890000|2020-12-18 13:58:10|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|33
1608299900000|2020-12-18 13:58:20|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|8
1608299920000|2020-12-18 13:58:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1608299930000|2020-12-18 13:58:50|||||||||1
1608299940000|2020-12-18 13:59:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1608299950000|2020-12-18 13:59:10|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1979|1978.7|6
1608299960000|2020-12-18 13:59:20|1979.6|1979.3|1980|1979.7|1980|1979.7|1979.6|1979.3|18
1608299970000|2020-12-18 13:59:30|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.8|1979.5|19
1608299980000|2020-12-18 13:59:40|1979.7|1979.4|1979.5|1979.2|1979.9|1979.6|1979.5|1979.2|19
1608299990000|2020-12-18 13:59:50|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1979|1978.7|18
1608300000000|2020-12-18 14:00:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|3
1608300010000|2020-12-18 14:00:10|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|3
1608300020000|2020-12-18 14:00:20|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|11
1608300030000|2020-12-18 14:00:30|||||||||2
1608300040000|2020-12-18 14:00:40|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|21
1608300050000|2020-12-18 14:00:50|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|9
1608300060000|2020-12-18 14:01:00|1978.3|1978|1979.2|1978.9|1979.2|1978.9|1978.3|1978|18
1608300070000|2020-12-18 14:01:10|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|4
1608300080000|2020-12-18 14:01:20|||||||||4
1608300090000|2020-12-18 14:01:30|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|6
1608300100000|2020-12-18 14:01:40|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|3
1608300110000|2020-12-18 14:01:50|1979.2|1978.9|1978.9|1978.6|1979.2|1978.9|1978.9|1978.6|5
1608300120000|2020-12-18 14:02:00|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|3
1608300130000|2020-12-18 14:02:10|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|4
1608300140000|2020-12-18 14:02:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|11
1608300150000|2020-12-18 14:02:30|||||||||3
1608300180000|2020-12-18 14:03:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|3
1608300190000|2020-12-18 14:03:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|3
1608300200000|2020-12-18 14:03:20|1979.3|1979|1979.5|1979.2|1979.5|1979.2|1979.3|1979|28
1608300220000|2020-12-18 14:03:40|1979.4|1979.1|1979.6|1979.3|1979.6|1979.3|1979.3|1979|9
1608300230000|2020-12-18 14:03:50|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|8
1608300240000|2020-12-18 14:04:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|9
1608300250000|2020-12-18 14:04:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1608300260000|2020-12-18 14:04:20|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.3|1979|15
1608300280000|2020-12-18 14:04:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|7
1608300290000|2020-12-18 14:04:50|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1608300300000|2020-12-18 14:05:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|3
1608300320000|2020-12-18 14:05:20|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|3
1608300330000|2020-12-18 14:05:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|5
1608300340000|2020-12-18 14:05:40|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|16
1608300350000|2020-12-18 14:05:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1608300360000|2020-12-18 14:06:00|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|4
1608300370000|2020-12-18 14:06:10|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|5
1608300380000|2020-12-18 14:06:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1608300390000|2020-12-18 14:06:30|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|10
1608300400000|2020-12-18 14:06:40|||||||||2
1608300410000|2020-12-18 14:06:50|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|3
1608300420000|2020-12-18 14:07:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1608300430000|2020-12-18 14:07:10|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|10
1608300440000|2020-12-18 14:07:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1608300450000|2020-12-18 14:07:30|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|23
1608300460000|2020-12-18 14:07:40|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978.2|1977.9|16
1608300470000|2020-12-18 14:07:50|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|9
1608300480000|2020-12-18 14:08:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|9
1608300490000|2020-12-18 14:08:10|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|5
1608300500000|2020-12-18 14:08:20|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|10
1608300510000|2020-12-18 14:08:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|5
1608300520000|2020-12-18 14:08:40|||||||||2
1608300530000|2020-12-18 14:08:50|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|20
1608300540000|2020-12-18 14:09:00|1978.7|1978.4|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|8
1608300550000|2020-12-18 14:09:10|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|28
1608300560000|2020-12-18 14:09:20|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|29
1608300570000|2020-12-18 14:09:30|1979.3|1979|1979.7|1979.4|1979.7|1979.4|1979.3|1979|38
1608300580000|2020-12-18 14:09:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|12
1608300590000|2020-12-18 14:09:50|1979.7|1979.4|1980.2|1979.9|1980.2|1979.9|1979.7|1979.4|34
1608300600000|2020-12-18 14:10:00|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.1|1979.8|33
1608300610000|2020-12-18 14:10:10|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|9
1608300620000|2020-12-18 14:10:20|1980.2|1979.9|1980.1|1979.8|1980.3|1980|1980.1|1979.8|30
1608300630000|2020-12-18 14:10:30|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|55
1608300640000|2020-12-18 14:10:40|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980|1979.7|78
1608300650000|2020-12-18 14:10:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980|1979.7|56
1608300660000|2020-12-18 14:11:00|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|26
1608300670000|2020-12-18 14:11:10|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|38
1608300680000|2020-12-18 14:11:20|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|14
1608300690000|2020-12-18 14:11:30|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.7|1979.4|26
1608300700000|2020-12-18 14:11:40|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|41
1608300710000|2020-12-18 14:11:50|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1608300720000|2020-12-18 14:12:00|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|4
1608300730000|2020-12-18 14:12:10|||||||||3
1608300740000|2020-12-18 14:12:20|1980|1979.7|1979.8|1979.5|1980|1979.7|1979.8|1979.5|16
1608300750000|2020-12-18 14:12:30|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.2|1978.9|23
1608300760000|2020-12-18 14:12:40|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|6
1608300770000|2020-12-18 14:12:50|1979.7|1979.4|1979.9|1979.6|1979.9|1979.6|1979.7|1979.4|14
1608300780000|2020-12-18 14:13:00|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|47
1608300790000|2020-12-18 14:13:10|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|12
1608300800000|2020-12-18 14:13:20|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|18
1608300810000|2020-12-18 14:13:30|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|37
1608300820000|2020-12-18 14:13:40|1979.5|1979.2|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|9
1608300830000|2020-12-18 14:13:50|1979.4|1979.1|1979.3|1979|1979.5|1979.2|1979.2|1978.9|23
1608300840000|2020-12-18 14:14:00|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|6
1608300850000|2020-12-18 14:14:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|6
1608300860000|2020-12-18 14:14:20|1979.4|1979.1|1979.2|1978.9|1979.4|1979.1|1979.1|1978.8|20
1608300870000|2020-12-18 14:14:30|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|9
1608300880000|2020-12-18 14:14:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1608300890000|2020-12-18 14:14:50|1979.1|1978.8|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|5
1608300910000|2020-12-18 14:15:10|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|42
1608300920000|2020-12-18 14:15:20|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1978.9|1978.6|38
1608300930000|2020-12-18 14:15:30|1978.9|1978.6|1978.6|1978.3|1979.1|1978.8|1978.6|1978.3|17
1608300940000|2020-12-18 14:15:40|1978.5|1978.2|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|31
1608300950000|2020-12-18 14:15:50|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|48
1608300970000|2020-12-18 14:16:10|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|68
1608300980000|2020-12-18 14:16:20|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|38
1608300990000|2020-12-18 14:16:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|15
1608301000000|2020-12-18 14:16:40|1979|1978.7|1979|1978.7|1979.4|1979.1|1978.9|1978.6|40
1608301010000|2020-12-18 14:16:50|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|45
1608301020000|2020-12-18 14:17:00|1979.1|1978.8|1979.6|1979.3|1979.7|1979.4|1979|1978.7|28
1608301030000|2020-12-18 14:17:10|1979.5|1979.2|1979.2|1978.9|1979.5|1979.2|1979.1|1978.8|100
1608301040000|2020-12-18 14:17:20|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979.1|1978.8|26
1608301050000|2020-12-18 14:17:30|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|21
1608301060000|2020-12-18 14:17:40|1979.1|1978.8|1979.3|1979|1979.3|1979|1979.1|1978.8|9
1608301070000|2020-12-18 14:17:50|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979.1|1978.8|90
1608301080000|2020-12-18 14:18:00|1979.3|1979|1979.7|1979.4|1979.7|1979.4|1979.3|1979|15
1608301090000|2020-12-18 14:18:10|1979.8|1979.5|1980.5|1980.2|1980.8|1980.5|1979.8|1979.5|267
1608301100000|2020-12-18 14:18:20|1980.6|1980.3|1981.6|1981.3|1981.6|1981.3|1980.6|1980.3|83
1608301110000|2020-12-18 14:18:30|1981.5|1981.2|1981.2|1980.9|1981.6|1981.3|1980.9|1980.6|123
1608301120000|2020-12-18 14:18:40|1981.1|1980.8|1980.6|1980.3|1981.1|1980.8|1980.5|1980.2|31
1608301130000|2020-12-18 14:18:50|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.1|1979.8|83
1608301140000|2020-12-18 14:19:00|1980.3|1980|1980.1|1979.8|1980.3|1980|1980|1979.7|22
1608301150000|2020-12-18 14:19:10|1980|1979.7|1980|1979.7|1980.1|1979.8|1979.8|1979.5|16
1608301160000|2020-12-18 14:19:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|9
1608301170000|2020-12-18 14:19:30|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|36
1608301180000|2020-12-18 14:19:40|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|27
1608301190000|2020-12-18 14:19:50|1980.1|1979.8|1980.4|1980.1|1980.4|1980.1|1980.1|1979.8|76
1608301200000|2020-12-18 14:20:00|1980.5|1980.2|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|67
1608301210000|2020-12-18 14:20:10|1980.6|1980.3|1980.9|1980.6|1980.9|1980.6|1980.6|1980.3|31
1608301220000|2020-12-18 14:20:20|1980.8|1980.5|1980.5|1980.2|1980.8|1980.5|1980.5|1980.2|32
1608301230000|2020-12-18 14:20:30|1980.3|1980|1979.7|1979.4|1980.3|1980|1979.7|1979.4|45
1608301240000|2020-12-18 14:20:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|23
1608301250000|2020-12-18 14:20:50|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|10
1608301260000|2020-12-18 14:21:00|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.5|1979.2|20
1608301270000|2020-12-18 14:21:10|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|22
1608301280000|2020-12-18 14:21:20|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|17
1608301290000|2020-12-18 14:21:30|1979.5|1979.2|1979.3|1979|1979.6|1979.3|1979.3|1979|18
1608301300000|2020-12-18 14:21:40|1979.4|1979.1|1978.9|1978.6|1979.4|1979.1|1978.9|1978.6|17
1608301310000|2020-12-18 14:21:50|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.2|1977.9|92
1608301320000|2020-12-18 14:22:00|1978.6|1978.3|1979.5|1979.2|1979.5|1979.2|1978.6|1978.3|128
1608301330000|2020-12-18 14:22:10|1979.4|1979.1|1980|1979.7|1980.1|1979.8|1979.3|1979|76
1608301340000|2020-12-18 14:22:20|1980.4|1980.1|1980.1|1979.8|1980.6|1980.3|1980|1979.7|150
1608301350000|2020-12-18 14:22:30|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|15
1608301360000|2020-12-18 14:22:40|1980.4|1980.1|1979.9|1979.6|1980.6|1980.3|1979.9|1979.6|19
1608301370000|2020-12-18 14:22:50|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1980|1979.7|17
1608301380000|2020-12-18 14:23:00|1980.3|1980|1979.6|1979.3|1980.3|1980|1979.6|1979.3|45
1608301390000|2020-12-18 14:23:10|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|39
1608301400000|2020-12-18 14:23:20|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|13
1608301410000|2020-12-18 14:23:30|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1608301420000|2020-12-18 14:23:40|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.6|1979.3|7
1608301430000|2020-12-18 14:23:50|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.8|1979.5|21
1608301440000|2020-12-18 14:24:00|1979.8|1979.5|1980.1|1979.8|1980.1|1979.8|1979.6|1979.3|62
1608301450000|2020-12-18 14:24:10|1980.2|1979.9|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|24
1608301460000|2020-12-18 14:24:20|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|13
1608301470000|2020-12-18 14:24:30|1981|1980.7|1981.7|1981.4|1981.7|1981.4|1980.9|1980.6|54
1608301480000|2020-12-18 14:24:40|1981.6|1981.3|1980.9|1980.6|1981.6|1981.3|1980.8|1980.5|37
1608301490000|2020-12-18 14:24:50|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.8|1980.5|32
1608301500000|2020-12-18 14:25:00|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|38
1608301510000|2020-12-18 14:25:10|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|25
1608301520000|2020-12-18 14:25:20|1981.3|1981|1981|1980.7|1981.4|1981.1|1980.9|1980.6|22
1608301530000|2020-12-18 14:25:30|1981.1|1980.8|1981.2|1980.9|1981.3|1981|1981.1|1980.8|26
1608301540000|2020-12-18 14:25:40|1981.3|1981|1981.3|1981|1981.4|1981.1|1981.2|1980.9|14
1608301550000|2020-12-18 14:25:50|1981.1|1980.8|1980.5|1980.2|1981.1|1980.8|1980.3|1980|42
1608301560000|2020-12-18 14:26:00|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.3|1980|13
1608301570000|2020-12-18 14:26:10|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|11
1608301580000|2020-12-18 14:26:20|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|9
1608301590000|2020-12-18 14:26:30|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.3|1980|13
1608301600000|2020-12-18 14:26:40|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980|1979.7|22
1608301610000|2020-12-18 14:26:50|1980.1|1979.8|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|19
1608301620000|2020-12-18 14:27:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|10
1608301630000|2020-12-18 14:27:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|5
1608301640000|2020-12-18 14:27:20|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|28
1608301650000|2020-12-18 14:27:30|1979.7|1979.4|1979.3|1979|1979.9|1979.6|1979.3|1979|32
1608301660000|2020-12-18 14:27:40|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1979.1|1978.8|36
1608301670000|2020-12-18 14:27:50|1979.5|1979.2|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|25
1608301680000|2020-12-18 14:28:00|1980|1979.7|1980.9|1980.6|1980.9|1980.6|1979.4|1979.1|138
1608301690000|2020-12-18 14:28:10|1981.2|1980.9|1981.1|1980.8|1981.5|1981.2|1980.9|1980.6|225
1608301700000|2020-12-18 14:28:20|1981|1980.7|1981.2|1980.9|1981.3|1981|1981|1980.7|23
1608301710000|2020-12-18 14:28:30|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1980.5|1980.2|46
1608301720000|2020-12-18 14:28:40|1981.1|1980.8|1981.4|1981.1|1981.5|1981.2|1981.1|1980.8|32
1608301730000|2020-12-18 14:28:50|1981.5|1981.2|1982|1981.7|1982|1981.7|1981.3|1981|48
1608301740000|2020-12-18 14:29:00|1981.8|1981.5|1981.6|1981.3|1982|1981.7|1981.4|1981.1|37
1608301750000|2020-12-18 14:29:10|1981.5|1981.2|1981.6|1981.3|1981.9|1981.6|1981.5|1981.2|21
1608301760000|2020-12-18 14:29:20|1981.7|1981.4|1981.2|1980.9|1981.7|1981.4|1981.2|1980.9|58
1608301770000|2020-12-18 14:29:30|1981.3|1981|1981.7|1981.4|1981.9|1981.6|1981.3|1981|55
1608301780000|2020-12-18 14:29:40|1981.6|1981.3|1981|1980.7|1981.7|1981.4|1981|1980.7|85
1608301790000|2020-12-18 14:29:50|1980.9|1980.6|1979.7|1979.4|1981.3|1981|1979.7|1979.4|284
1608301800000|2020-12-18 14:30:00|1980.1|1979.8|1983|1982.7|1983|1982.7|1980.1|1979.8|1103
1608301810000|2020-12-18 14:30:10|1983.1|1982.8|1983.4|1983.1|1983.8|1983.5|1983|1982.7|461
1608301820000|2020-12-18 14:30:20|1983.5|1983.2|1982.4|1982.1|1983.5|1983.2|1982.4|1982.1|350
1608301830000|2020-12-18 14:30:30|1982.3|1982|1981.8|1981.5|1982.7|1982.4|1981.8|1981.5|247
1608301840000|2020-12-18 14:30:40|1981.7|1981.4|1982.7|1982.4|1982.7|1982.4|1981.7|1981.4|220
1608301850000|2020-12-18 14:30:50|1982.8|1982.5|1981.7|1981.4|1982.9|1982.6|1981.4|1981.1|386
1608301860000|2020-12-18 14:31:00|1981.5|1981.2|1981.3|1981|1981.6|1981.3|1980.5|1980.2|264
1608301870000|2020-12-18 14:31:10|1981.6|1981.3|1982.5|1982.2|1982.7|1982.4|1981.3|1981|189
1608301880000|2020-12-18 14:31:20|1982.6|1982.3|1983.1|1982.8|1983.2|1982.9|1982.4|1982.1|287
1608301890000|2020-12-18 14:31:30|1983|1982.7|1983.4|1983.1|1983.8|1983.5|1983|1982.7|184
1608301900000|2020-12-18 14:31:40|1983.3|1983|1982.5|1982.2|1983.3|1983|1982.5|1982.2|99
1608301910000|2020-12-18 14:31:50|1982.6|1982.3|1982.2|1981.9|1982.6|1982.3|1982.2|1981.9|168
1608301920000|2020-12-18 14:32:00|1982.3|1982|1982.8|1982.5|1983|1982.7|1982.3|1982|250
1608301930000|2020-12-18 14:32:10|1982.9|1982.6|1983.3|1983|1983.5|1983.2|1982.8|1982.5|109
1608301940000|2020-12-18 14:32:20|1983.5|1983.2|1984.1|1983.8|1984.2|1983.9|1983.4|1983.1|114
1608301950000|2020-12-18 14:32:30|1984|1983.7|1984.3|1984|1984.4|1984.1|1983.9|1983.6|77
1608301960000|2020-12-18 14:32:40|1984.2|1983.9|1984.9|1984.6|1984.9|1984.6|1983.9|1983.6|103
1608301970000|2020-12-18 14:32:50|1984.8|1984.5|1983.6|1983.3|1984.8|1984.5|1983.6|1983.3|71
1608301980000|2020-12-18 14:33:00|1983.5|1983.2|1983.2|1982.9|1983.9|1983.6|1982.9|1982.6|148
1608301990000|2020-12-18 14:33:10|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982|1981.7|289
1608302000000|2020-12-18 14:33:20|1983.1|1982.8|1983.9|1983.6|1984.1|1983.8|1982.9|1982.6|92
1608302010000|2020-12-18 14:33:30|1984.1|1983.8|1985|1984.7|1985|1984.7|1984.1|1983.8|139
1608302020000|2020-12-18 14:33:40|1985.1|1984.8|1985.1|1984.8|1985.3|1985|1984.7|1984.4|130
1608302030000|2020-12-18 14:33:50|1985.2|1984.9|1985.2|1984.9|1985.7|1985.4|1985.1|1984.8|107
1608302040000|2020-12-18 14:34:00|1985.1|1984.8|1984.1|1983.8|1985.1|1984.8|1984|1983.7|168
1608302050000|2020-12-18 14:34:10|1984.2|1983.9|1984|1983.7|1984.9|1984.6|1984|1983.7|134
1608302060000|2020-12-18 14:34:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.2|1982.9|201
1608302070000|2020-12-18 14:34:30|1984|1983.7|1985.2|1984.9|1985.3|1985|1983.9|1983.6|85
1608302080000|2020-12-18 14:34:40|1985.1|1984.8|1985.5|1985.2|1985.9|1985.6|1984.9|1984.6|137
1608302090000|2020-12-18 14:34:50|1985.7|1985.4|1984.9|1984.6|1985.7|1985.4|1984.9|1984.6|55
1608302100000|2020-12-18 14:35:00|1985|1984.7|1983.6|1983.3|1985|1984.7|1983.5|1983.2|232
1608302110000|2020-12-18 14:35:10|1983.8|1983.5|1984.2|1983.9|1984.6|1984.3|1983.5|1983.2|137
1608302120000|2020-12-18 14:35:20|1984.1|1983.8|1983.8|1983.5|1984.4|1984.1|1983.8|1983.5|74
1608302130000|2020-12-18 14:35:30|1983.9|1983.6|1983.1|1982.8|1984.2|1983.9|1982.9|1982.6|95
1608302140000|2020-12-18 14:35:40|1983.2|1982.9|1983.9|1983.6|1984.1|1983.8|1983.2|1982.9|107
1608302150000|2020-12-18 14:35:50|1983.7|1983.4|1983.3|1983|1984.1|1983.8|1983.3|1983|118
1608302160000|2020-12-18 14:36:00|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982|1981.7|122
1608302170000|2020-12-18 14:36:10|1982.9|1982.6|1982.8|1982.5|1983.1|1982.8|1982.7|1982.4|88
1608302180000|2020-12-18 14:36:20|1982.7|1982.4|1983|1982.7|1983.7|1983.4|1982.7|1982.4|60
1608302190000|2020-12-18 14:36:30|1982.7|1982.4|1983.2|1982.9|1983.5|1983.2|1982.7|1982.4|43
1608302200000|2020-12-18 14:36:40|1983.1|1982.8|1984|1983.7|1984|1983.7|1983.1|1982.8|77
1608302210000|2020-12-18 14:36:50|1984.1|1983.8|1984.4|1984.1|1984.7|1984.4|1984.1|1983.8|87
1608302220000|2020-12-18 14:37:00|1984.2|1983.9|1985|1984.7|1985|1984.7|1984.2|1983.9|46
1608302230000|2020-12-18 14:37:10|1984.9|1984.6|1984.2|1983.9|1985.2|1984.9|1984.2|1983.9|62
1608302240000|2020-12-18 14:37:20|1984|1983.7|1984.4|1984.1|1984.5|1984.2|1983.6|1983.3|79
1608302250000|2020-12-18 14:37:30|1984.5|1984.2|1984.4|1984.1|1984.8|1984.5|1984.3|1984|50
1608302260000|2020-12-18 14:37:40|1984.3|1984|1983.8|1983.5|1984.4|1984.1|1983.5|1983.2|59
1608302270000|2020-12-18 14:37:50|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.1|1982.8|39
1608302280000|2020-12-18 14:38:00|1983.2|1982.9|1983.1|1982.8|1983.4|1983.1|1982.8|1982.5|59
1608302290000|2020-12-18 14:38:10|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1982.8|1982.5|70
1608302300000|2020-12-18 14:38:20|1983.4|1983.1|1983.3|1983|1983.7|1983.4|1983.1|1982.8|53
1608302310000|2020-12-18 14:38:30|1983.2|1982.9|1983.8|1983.5|1984.2|1983.9|1983.2|1982.9|67
1608302320000|2020-12-18 14:38:40|1983.7|1983.4|1984.4|1984.1|1984.4|1984.1|1983.4|1983.1|74
1608302330000|2020-12-18 14:38:50|1984.5|1984.2|1984.5|1984.2|1984.7|1984.4|1984.1|1983.8|75
1608302340000|2020-12-18 14:39:00|1984.4|1984.1|1984.9|1984.6|1984.9|1984.6|1984.4|1984.1|82
1608302350000|2020-12-18 14:39:10|1985|1984.7|1984.5|1984.2|1985|1984.7|1984.4|1984.1|68
1608302360000|2020-12-18 14:39:20|1984.6|1984.3|1984.6|1984.3|1984.8|1984.5|1984.4|1984.1|38
1608302370000|2020-12-18 14:39:30|1984.7|1984.4|1984.2|1983.9|1984.8|1984.5|1984.1|1983.8|31
1608302380000|2020-12-18 14:39:40|1984.1|1983.8|1983.8|1983.5|1984.3|1984|1983.7|1983.4|102
1608302390000|2020-12-18 14:39:50|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|26
1608302400000|2020-12-18 14:40:00|1983.7|1983.4|1982.6|1982.3|1983.9|1983.6|1982.3|1982|189
1608302410000|2020-12-18 14:40:10|1982.7|1982.4|1983.1|1982.8|1983.2|1982.9|1982.5|1982.2|53
1608302420000|2020-12-18 14:40:20|1982.8|1982.5|1982.5|1982.2|1983|1982.7|1982.3|1982|63
1608302430000|2020-12-18 14:40:30|1982.4|1982.1|1982.2|1981.9|1982.5|1982.2|1981.5|1981.2|116
1608302440000|2020-12-18 14:40:40|1982.1|1981.8|1982.5|1982.2|1982.6|1982.3|1981.7|1981.4|74
1608302450000|2020-12-18 14:40:50|1982.2|1981.9|1982.2|1981.9|1982.5|1982.2|1982|1981.7|83
1608302460000|2020-12-18 14:41:00|1982.1|1981.8|1983.8|1983.5|1983.9|1983.6|1982.1|1981.8|140
1608302470000|2020-12-18 14:41:10|1983.7|1983.4|1984.3|1984|1984.4|1984.1|1983.7|1983.4|143
1608302480000|2020-12-18 14:41:20|1984.4|1984.1|1984.8|1984.5|1984.8|1984.5|1984.2|1983.9|173
1608302490000|2020-12-18 14:41:30|1984.7|1984.4|1984.8|1984.5|1984.9|1984.6|1984.6|1984.3|84
1608302500000|2020-12-18 14:41:40|1984.9|1984.6|1985.2|1984.9|1985.4|1985.1|1984.9|1984.6|56
1608302510000|2020-12-18 14:41:50|1985.1|1984.8|1985.8|1985.5|1985.8|1985.5|1985.1|1984.8|54
1608302520000|2020-12-18 14:42:00|1985.7|1985.4|1985.9|1985.6|1986.3|1986|1985.7|1985.4|146
1608302530000|2020-12-18 14:42:10|1986|1985.7|1985.4|1985.1|1986.2|1985.9|1985.3|1985|157
1608302540000|2020-12-18 14:42:20|1985.5|1985.2|1985.5|1985.2|1985.8|1985.5|1985.3|1985|59
1608302550000|2020-12-18 14:42:30|1985.7|1985.4|1985.7|1985.4|1986|1985.7|1985.6|1985.3|75
1608302560000|2020-12-18 14:42:40|1985.4|1985.1|1985.1|1984.8|1985.4|1985.1|1984.9|1984.6|47
1608302570000|2020-12-18 14:42:50|1985.2|1984.9|1984.5|1984.2|1985.2|1984.9|1984.4|1984.1|43
1608302580000|2020-12-18 14:43:00|1984.6|1984.3|1985.4|1985.1|1985.6|1985.3|1984.5|1984.2|70
1608302590000|2020-12-18 14:43:10|1985.5|1985.2|1985.2|1984.9|1985.6|1985.3|1985.2|1984.9|18
1608302600000|2020-12-18 14:43:20|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|96
1608302610000|2020-12-18 14:43:30|1985|1984.7|1985.5|1985.2|1985.7|1985.4|1985|1984.7|41
1608302620000|2020-12-18 14:43:40|1985.7|1985.4|1986|1985.7|1986.3|1986|1985.7|1985.4|112
1608302630000|2020-12-18 14:43:50|1986.1|1985.8|1985.8|1985.5|1986.1|1985.8|1985.6|1985.3|47
1608302640000|2020-12-18 14:44:00|1985.9|1985.6|1985.6|1985.3|1986.3|1986|1985.5|1985.2|139
1608302650000|2020-12-18 14:44:10|1985.5|1985.2|1985|1984.7|1985.7|1985.4|1985|1984.7|45
1608302660000|2020-12-18 14:44:20|1985.1|1984.8|1984.8|1984.5|1985.6|1985.3|1984.7|1984.4|42
1608302670000|2020-12-18 14:44:30|1984.7|1984.4|1984.2|1983.9|1984.7|1984.4|1984.1|1983.8|62
1608302680000|2020-12-18 14:44:40|1984.3|1984|1984.7|1984.4|1984.8|1984.5|1984.2|1983.9|100
1608302690000|2020-12-18 14:44:50|1984.5|1984.2|1984|1983.7|1984.5|1984.2|1983.8|1983.5|116
1608302700000|2020-12-18 14:45:00|1984.2|1983.9|1983.4|1983.1|1984.4|1984.1|1983.4|1983.1|272
1608302710000|2020-12-18 14:45:10|1983.7|1983.4|1983.1|1982.8|1983.8|1983.5|1983.1|1982.8|119
1608302720000|2020-12-18 14:45:20|1983.2|1982.9|1983.7|1983.4|1983.7|1983.4|1983|1982.7|111
1608302730000|2020-12-18 14:45:30|1983.8|1983.5|1983.4|1983.1|1983.9|1983.6|1983.4|1983.1|41
1608302740000|2020-12-18 14:45:40|1983.3|1983|1982.6|1982.3|1983.3|1983|1982.5|1982.2|84
1608302750000|2020-12-18 14:45:50|1982.7|1982.4|1982.5|1982.2|1982.8|1982.5|1982.2|1981.9|108
1608302760000|2020-12-18 14:46:00|1982.6|1982.3|1981.9|1981.6|1982.8|1982.5|1981.9|1981.6|295
1608302770000|2020-12-18 14:46:10|1981.8|1981.5|1981.8|1981.5|1982.1|1981.8|1981.7|1981.4|74
1608302780000|2020-12-18 14:46:20|1981.9|1981.6|1981.4|1981.1|1982|1981.7|1981.2|1980.9|68
1608302790000|2020-12-18 14:46:30|1981.3|1981|1981.5|1981.2|1981.7|1981.4|1981.3|1981|87
1608302800000|2020-12-18 14:46:40|1981.6|1981.3|1982.8|1982.5|1983.1|1982.8|1981.5|1981.2|192
1608302810000|2020-12-18 14:46:50|1983|1982.7|1982.5|1982.2|1983.1|1982.8|1982.5|1982.2|80
1608302820000|2020-12-18 14:47:00|1982.4|1982.1|1981.7|1981.4|1982.5|1982.2|1981.7|1981.4|134
1608302830000|2020-12-18 14:47:10|1981.5|1981.2|1980.8|1980.5|1981.5|1981.2|1980.8|1980.5|114
1608302840000|2020-12-18 14:47:20|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.6|1980.3|169
1608302850000|2020-12-18 14:47:30|1980.8|1980.5|1982|1981.7|1982|1981.7|1980.5|1980.2|76
1608302860000|2020-12-18 14:47:40|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.6|1981.3|62
1608302870000|2020-12-18 14:47:50|1982|1981.7|1981.3|1981|1982|1981.7|1981|1980.7|103
1608302880000|2020-12-18 14:48:00|1981.4|1981.1|1981.9|1981.6|1982.1|1981.8|1981.1|1980.8|223
1608302890000|2020-12-18 14:48:10|1981.8|1981.5|1982|1981.7|1982.1|1981.8|1981.8|1981.5|62
1608302900000|2020-12-18 14:48:20|1981.8|1981.5|1981.8|1981.5|1981.9|1981.6|1981.4|1981.1|66
1608302910000|2020-12-18 14:48:30|1981.7|1981.4|1982|1981.7|1982|1981.7|1981.7|1981.4|24
1608302920000|2020-12-18 14:48:40|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|44
1608302930000|2020-12-18 14:48:50|1982.3|1982|1982.1|1981.8|1982.6|1982.3|1982.1|1981.8|74
1608302940000|2020-12-18 14:49:00|1982|1981.7|1981.5|1981.2|1982.1|1981.8|1981.4|1981.1|56
1608302950000|2020-12-18 14:49:10|1981.4|1981.1|1981.7|1981.4|1981.8|1981.5|1981.3|1981|75
1608302960000|2020-12-18 14:49:20|1981.8|1981.5|1981.1|1980.8|1981.8|1981.5|1981.1|1980.8|60
1608302970000|2020-12-18 14:49:30|1981.2|1980.9|1981.4|1981.1|1981.6|1981.3|1981.2|1980.9|17
1608302980000|2020-12-18 14:49:40|1981.6|1981.3|1981.9|1981.6|1982|1981.7|1981.6|1981.3|47
1608302990000|2020-12-18 14:49:50|1981.7|1981.4|1980.8|1980.5|1981.8|1981.5|1980.8|1980.5|95
1608303000000|2020-12-18 14:50:00|1980.9|1980.6|1981.3|1981|1981.7|1981.4|1980.9|1980.6|78
1608303010000|2020-12-18 14:50:10|1981.1|1980.8|1980.7|1980.4|1981.2|1980.9|1980.7|1980.4|55
1608303020000|2020-12-18 14:50:20|1980.6|1980.3|1981|1980.7|1981|1980.7|1980.4|1980.1|58
1608303030000|2020-12-18 14:50:30|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1980.8|1980.5|52
1608303040000|2020-12-18 14:50:40|1981.2|1980.9|1980.5|1980.2|1981.4|1981.1|1980.5|1980.2|31
1608303050000|2020-12-18 14:50:50|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1979.9|1979.6|66
1608303060000|2020-12-18 14:51:00|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.6|1979.3|173
1608303070000|2020-12-18 14:51:10|1979.5|1979.2|1979|1978.7|1979.8|1979.5|1978.9|1978.6|70
1608303080000|2020-12-18 14:51:20|1979.2|1978.9|1979.1|1978.8|1979.8|1979.5|1979.1|1978.8|63
1608303090000|2020-12-18 14:51:30|1979|1978.7|1979.7|1979.4|1980|1979.7|1979|1978.7|40
1608303100000|2020-12-18 14:51:40|1979.5|1979.2|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|37
1608303110000|2020-12-18 14:51:50|1979.4|1979.1|1980|1979.7|1980|1979.7|1979.1|1978.8|39
1608303120000|2020-12-18 14:52:00|1980.1|1979.8|1980.1|1979.8|1980.4|1980.1|1980|1979.7|51
1608303130000|2020-12-18 14:52:10|1980|1979.7|1979.2|1978.9|1980|1979.7|1979.2|1978.9|68
1608303140000|2020-12-18 14:52:20|1979|1978.7|1978.7|1978.4|1979|1978.7|1978.7|1978.4|81
1608303150000|2020-12-18 14:52:30|1978.6|1978.3|1977.8|1977.5|1978.6|1978.3|1977.8|1977.5|114
1608303160000|2020-12-18 14:52:40|1978|1977.7|1978.2|1977.9|1978.4|1978.1|1977.9|1977.6|69
1608303170000|2020-12-18 14:52:50|1978.3|1978|1978.5|1978.2|1978.8|1978.5|1978.1|1977.8|65
1608303180000|2020-12-18 14:53:00|1978.4|1978.1|1978|1977.7|1978.6|1978.3|1978|1977.7|149
1608303190000|2020-12-18 14:53:10|1978.3|1978|1977.5|1977.2|1978.3|1978|1977.2|1976.9|264
1608303200000|2020-12-18 14:53:20|1977.6|1977.3|1978|1977.7|1978|1977.7|1977.4|1977.1|159
1608303210000|2020-12-18 14:53:30|1978.1|1977.8|1978.4|1978.1|1978.7|1978.4|1977.9|1977.6|268
1608303220000|2020-12-18 14:53:40|1978.3|1978|1978.1|1977.8|1978.4|1978.1|1977.8|1977.5|95
1608303230000|2020-12-18 14:53:50|1978|1977.7|1978.1|1977.8|1978.2|1977.9|1977.6|1977.3|52
1608303240000|2020-12-18 14:54:00|1978|1977.7|1978.4|1978.1|1978.7|1978.4|1977.7|1977.4|161
1608303250000|2020-12-18 14:54:10|1978.3|1978|1978.7|1978.4|1978.8|1978.5|1978|1977.7|63
1608303260000|2020-12-18 14:54:20|1978.8|1978.5|1979.6|1979.3|1979.6|1979.3|1978.7|1978.4|95
1608303270000|2020-12-18 14:54:30|1979.7|1979.4|1978.8|1978.5|1979.7|1979.4|1978.4|1978.1|207
1608303280000|2020-12-18 14:54:40|1978.5|1978.2|1979.1|1978.8|1979.1|1978.8|1978.3|1978|53
1608303290000|2020-12-18 14:54:50|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1978.8|1978.5|13
1608303300000|2020-12-18 14:55:00|1979.3|1979|1980.3|1980|1980.4|1980.1|1979.3|1979|78
1608303310000|2020-12-18 14:55:10|1980.1|1979.8|1979.9|1979.6|1980.4|1980.1|1979.9|1979.6|61
1608303320000|2020-12-18 14:55:20|1979.8|1979.5|1979.7|1979.4|1980.3|1980|1979.7|1979.4|69
1608303330000|2020-12-18 14:55:30|1979.8|1979.5|1980.2|1979.9|1980.3|1980|1979.7|1979.4|79
1608303340000|2020-12-18 14:55:40|1980|1979.7|1979.6|1979.3|1980.1|1979.8|1979.6|1979.3|35
1608303350000|2020-12-18 14:55:50|1979.7|1979.4|1980.4|1980.1|1980.4|1980.1|1979.6|1979.3|91
1608303360000|2020-12-18 14:56:00|1980.3|1980|1980.6|1980.3|1980.8|1980.5|1980.3|1980|60
1608303370000|2020-12-18 14:56:10|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|18
1608303380000|2020-12-18 14:56:20|1980.6|1980.3|1980.6|1980.3|1980.7|1980.4|1980.2|1979.9|36
1608303390000|2020-12-18 14:56:30|1980.8|1980.5|1981.1|1980.8|1981.3|1981|1980.8|1980.5|43
1608303400000|2020-12-18 14:56:40|1981|1980.7|1981.2|1980.9|1981.3|1981|1981|1980.7|46
1608303410000|2020-12-18 14:56:50|1981.3|1981|1981.9|1981.6|1981.9|1981.6|1981.3|1981|32
1608303420000|2020-12-18 14:57:00|1981.8|1981.5|1982.3|1982|1982.3|1982|1981.7|1981.4|71
1608303430000|2020-12-18 14:57:10|1982.2|1981.9|1982.9|1982.6|1983|1982.7|1982.2|1981.9|88
1608303440000|2020-12-18 14:57:20|1983|1982.7|1982.8|1982.5|1983.4|1983.1|1982.8|1982.5|76
1608303450000|2020-12-18 14:57:30|1982.9|1982.6|1982.6|1982.3|1983|1982.7|1982.2|1981.9|104
1608303460000|2020-12-18 14:57:40|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|38
1608303470000|2020-12-18 14:57:50|1982.7|1982.4|1982.4|1982.1|1983.1|1982.8|1982.4|1982.1|106
1608303480000|2020-12-18 14:58:00|1982.5|1982.2|1982.8|1982.5|1983.1|1982.8|1982.4|1982.1|80
1608303490000|2020-12-18 14:58:10|1982.9|1982.6|1982.6|1982.3|1982.9|1982.6|1982.6|1982.3|100
1608303500000|2020-12-18 14:58:20|1982.7|1982.4|1982.4|1982.1|1982.8|1982.5|1982.4|1982.1|47
1608303510000|2020-12-18 14:58:30|1982.5|1982.2|1982|1981.7|1982.6|1982.3|1981.9|1981.6|37
1608303520000|2020-12-18 14:58:40|1982.1|1981.8|1982.4|1982.1|1982.5|1982.2|1981.9|1981.6|54
1608303530000|2020-12-18 14:58:50|1982.3|1982|1982.3|1982|1982.4|1982.1|1982.1|1981.8|31
1608303540000|2020-12-18 14:59:00|1982.5|1982.2|1982.2|1981.9|1982.6|1982.3|1982.1|1981.8|54
1608303550000|2020-12-18 14:59:10|1982.4|1982.1|1982.3|1982|1982.5|1982.2|1982.2|1981.9|38
1608303560000|2020-12-18 14:59:20|1982.4|1982.1|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|51
1608303570000|2020-12-18 14:59:30|1982.9|1982.6|1983.5|1983.2|1983.6|1983.3|1982.7|1982.4|67
1608303580000|2020-12-18 14:59:40|1983.4|1983.1|1982.8|1982.5|1983.6|1983.3|1982.8|1982.5|57
1608303590000|2020-12-18 14:59:50|1982.7|1982.4|1983.1|1982.8|1983.3|1983|1982.7|1982.4|53
1608303600000|2020-12-18 15:00:00|1983.2|1982.9|1982.8|1982.5|1983.2|1982.9|1982.8|1982.5|31
1608303610000|2020-12-18 15:00:10|1982.6|1982.3|1982.3|1982|1982.7|1982.4|1982.1|1981.8|63
1608303620000|2020-12-18 15:00:20|1982.2|1981.9|1982|1981.7|1982.3|1982|1981.7|1981.4|72
1608303630000|2020-12-18 15:00:30|1982.1|1981.8|1982.4|1982.1|1982.5|1982.2|1982.1|1981.8|41
1608303640000|2020-12-18 15:00:40|1982.3|1982|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|28
1608303650000|2020-12-18 15:00:50|1982.2|1981.9|1981.2|1980.9|1982.2|1981.9|1981.2|1980.9|46
1608303660000|2020-12-18 15:01:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.1|1980.8|71
1608303670000|2020-12-18 15:01:10|1981.5|1981.2|1981.4|1981.1|1981.7|1981.4|1981.2|1980.9|36
1608303680000|2020-12-18 15:01:20|1981.6|1981.3|1981.8|1981.5|1981.9|1981.6|1981.6|1981.3|59
1608303690000|2020-12-18 15:01:30|1981.9|1981.6|1982.1|1981.8|1982.5|1982.2|1981.8|1981.5|92
1608303700000|2020-12-18 15:01:40|1982.2|1981.9|1982|1981.7|1982.4|1982.1|1981.9|1981.6|48
1608303710000|2020-12-18 15:01:50|1981.9|1981.6|1982.6|1982.3|1982.6|1982.3|1981.8|1981.5|89
1608303720000|2020-12-18 15:02:00|1982.7|1982.4|1983.2|1982.9|1983.4|1983.1|1982.6|1982.3|64
1608303730000|2020-12-18 15:02:10|1983.1|1982.8|1983.1|1982.8|1983.9|1983.6|1983.1|1982.8|206
1608303740000|2020-12-18 15:02:20|1983.3|1983|1983.9|1983.6|1983.9|1983.6|1983.3|1983|71
1608303750000|2020-12-18 15:02:30|1984|1983.7|1984.2|1983.9|1984.5|1984.2|1983.9|1983.6|85
1608303760000|2020-12-18 15:02:40|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|58
1608303770000|2020-12-18 15:02:50|1983.9|1983.6|1984.1|1983.8|1984.1|1983.8|1983.8|1983.5|54
1608303780000|2020-12-18 15:03:00|1984.2|1983.9|1983.7|1983.4|1984.4|1984.1|1983.7|1983.4|91
1608303790000|2020-12-18 15:03:10|1984|1983.7|1984.3|1984|1984.3|1984|1983.8|1983.5|70
1608303800000|2020-12-18 15:03:20|1984.2|1983.9|1984.7|1984.4|1984.8|1984.5|1983.6|1983.3|98
1608303810000|2020-12-18 15:03:30|1984.6|1984.3|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|61
1608303820000|2020-12-18 15:03:40|1984.1|1983.8|1984.1|1983.8|1984.5|1984.2|1983.8|1983.5|94
1608303830000|2020-12-18 15:03:50|1984.2|1983.9|1984.3|1984|1984.4|1984.1|1983.9|1983.6|59
1608303840000|2020-12-18 15:04:00|1984.2|1983.9|1984.2|1983.9|1984.3|1984|1984|1983.7|74
1608303850000|2020-12-18 15:04:10|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.6|1983.3|118
1608303860000|2020-12-18 15:04:20|1983.7|1983.4|1981.9|1981.6|1983.7|1983.4|1981.9|1981.6|122
1608303870000|2020-12-18 15:04:30|1981.8|1981.5|1981.8|1981.5|1982.4|1982.1|1981.6|1981.3|163
1608303880000|2020-12-18 15:04:40|1981.9|1981.6|1981.9|1981.6|1982.5|1982.2|1981.9|1981.6|95
1608303890000|2020-12-18 15:04:50|1982|1981.7|1982.4|1982.1|1982.7|1982.4|1981.9|1981.6|159
1608303900000|2020-12-18 15:05:00|1982.6|1982.3|1983|1982.7|1983.5|1983.2|1982.6|1982.3|149
1608303910000|2020-12-18 15:05:10|1983.3|1983|1983.1|1982.8|1983.3|1983|1982.8|1982.5|45
1608303920000|2020-12-18 15:05:20|1983.3|1983|1982.7|1982.4|1983.4|1983.1|1982.7|1982.4|59
1608303930000|2020-12-18 15:05:30|1982.9|1982.6|1983|1982.7|1983.5|1983.2|1982.9|1982.6|68
1608303940000|2020-12-18 15:05:40|1983.1|1982.8|1982.7|1982.4|1983.3|1983|1982.4|1982.1|65
1608303950000|2020-12-18 15:05:50|1982.6|1982.3|1982.7|1982.4|1982.9|1982.6|1982.3|1982|56
1608303960000|2020-12-18 15:06:00|1982.6|1982.3|1982.2|1981.9|1982.7|1982.4|1981.6|1981.3|101
1608303970000|2020-12-18 15:06:10|1982.3|1982|1982.3|1982|1982.5|1982.2|1982|1981.7|84
1608303980000|2020-12-18 15:06:20|1982|1981.7|1982|1981.7|1982.3|1982|1981.7|1981.4|80
1608303990000|2020-12-18 15:06:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1981.9|1981.6|110
1608304000000|2020-12-18 15:06:40|1982.3|1982|1982.8|1982.5|1983.2|1982.9|1982.3|1982|72
1608304010000|2020-12-18 15:06:50|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|23
1608304020000|2020-12-18 15:07:00|1983|1982.7|1983.9|1983.6|1984.1|1983.8|1982.9|1982.6|80
1608304030000|2020-12-18 15:07:10|1983.8|1983.5|1984.2|1983.9|1984.3|1984|1983.7|1983.4|82
1608304040000|2020-12-18 15:07:20|1984.3|1984|1983.7|1983.4|1984.3|1984|1983.3|1983|48
1608304050000|2020-12-18 15:07:30|1983.6|1983.3|1984.1|1983.8|1984.2|1983.9|1983.6|1983.3|25
1608304060000|2020-12-18 15:07:40|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1983.8|1983.5|22
1608304070000|2020-12-18 15:07:50|1984.3|1984|1984.4|1984.1|1984.5|1984.2|1984.1|1983.8|30
1608304080000|2020-12-18 15:08:00|1984.5|1984.2|1984.1|1983.8|1984.5|1984.2|1984.1|1983.8|42
1608304090000|2020-12-18 15:08:10|1984.2|1983.9|1984.5|1984.2|1984.7|1984.4|1984.2|1983.9|50
1608304100000|2020-12-18 15:08:20|1983.9|1983.6|1984.2|1983.9|1984.4|1984.1|1983.9|1983.6|58
1608304110000|2020-12-18 15:08:30|1984.3|1984|1984.9|1984.6|1985|1984.7|1984|1983.7|324
1608304120000|2020-12-18 15:08:40|1984.8|1984.5|1985.4|1985.1|1985.4|1985.1|1984.7|1984.4|317
1608304130000|2020-12-18 15:08:50|1985.2|1984.9|1985.2|1984.9|1985.5|1985.2|1985.1|1984.8|80
1608304140000|2020-12-18 15:09:00|1985.1|1984.8|1985.2|1984.9|1985.3|1985|1984.7|1984.4|85
1608304150000|2020-12-18 15:09:10|1985.1|1984.8|1985.7|1985.4|1985.7|1985.4|1985.1|1984.8|60
1608304160000|2020-12-18 15:09:20|1985.6|1985.3|1985.9|1985.6|1986.1|1985.8|1985.5|1985.2|75
1608304170000|2020-12-18 15:09:30|1986|1985.7|1986.2|1985.9|1986.3|1986|1985.9|1985.6|63
1608304180000|2020-12-18 15:09:40|1986.1|1985.8|1985.9|1985.6|1986.2|1985.9|1985.8|1985.5|38
1608304190000|2020-12-18 15:09:50|1986|1985.7|1986.7|1986.4|1986.7|1986.4|1986|1985.7|81
1608304200000|2020-12-18 15:10:00|1986.8|1986.5|1986.5|1986.2|1987.1|1986.8|1986|1985.7|221
1608304210000|2020-12-18 15:10:10|1986.4|1986.1|1986.1|1985.8|1986.8|1986.5|1986.1|1985.8|65
1608304220000|2020-12-18 15:10:20|1986|1985.7|1986.4|1986.1|1986.8|1986.5|1986|1985.7|84
1608304230000|2020-12-18 15:10:30|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.1|1985.8|52
1608304240000|2020-12-18 15:10:40|1986.5|1986.2|1985.7|1985.4|1986.6|1986.3|1985.6|1985.3|89
1608304250000|2020-12-18 15:10:50|1985.8|1985.5|1985.5|1985.2|1985.9|1985.6|1985.5|1985.2|36
1608304260000|2020-12-18 15:11:00|1985.6|1985.3|1985.5|1985.2|1985.8|1985.5|1985.4|1985.1|84
1608304270000|2020-12-18 15:11:10|1985.8|1985.5|1986.7|1986.4|1986.7|1986.4|1985.8|1985.5|59
1608304280000|2020-12-18 15:11:20|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|45
1608304290000|2020-12-18 15:11:30|1986.7|1986.4|1986.4|1986.1|1986.7|1986.4|1986.2|1985.9|17
1608304300000|2020-12-18 15:11:40|1986.3|1986|1986|1985.7|1986.6|1986.3|1986|1985.7|64
1608304310000|2020-12-18 15:11:50|1986.1|1985.8|1986|1985.7|1986.6|1986.3|1985.9|1985.6|67
1608304320000|2020-12-18 15:12:00|1985.9|1985.6|1986.1|1985.8|1986.2|1985.9|1985.8|1985.5|49
1608304330000|2020-12-18 15:12:10|1985.9|1985.6|1985.7|1985.4|1986.1|1985.8|1985.7|1985.4|90
1608304340000|2020-12-18 15:12:20|1985.6|1985.3|1985.9|1985.6|1986.1|1985.8|1985.6|1985.3|33
1608304350000|2020-12-18 15:12:30|1985.8|1985.5|1985.9|1985.6|1986|1985.7|1985.6|1985.3|62
1608304360000|2020-12-18 15:12:40|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.4|1985.1|59
1608304370000|2020-12-18 15:12:50|1985.6|1985.3|1986|1985.7|1986|1985.7|1985.4|1985.1|48
1608304380000|2020-12-18 15:13:00|1986.2|1985.9|1987.2|1986.9|1987.3|1987|1986.1|1985.8|162
1608304390000|2020-12-18 15:13:10|1987.1|1986.8|1986.9|1986.6|1987.2|1986.9|1986.7|1986.4|62
1608304400000|2020-12-18 15:13:20|1986.8|1986.5|1986.5|1986.2|1986.8|1986.5|1986.5|1986.2|39
1608304410000|2020-12-18 15:13:30|1986.4|1986.1|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|64
1608304420000|2020-12-18 15:13:40|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1985.6|1985.3|61
1608304430000|2020-12-18 15:13:50|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1986|1985.7|27
1608304440000|2020-12-18 15:14:00|1986.2|1985.9|1986.8|1986.5|1987|1986.7|1986.2|1985.9|121
1608304450000|2020-12-18 15:14:10|1986.6|1986.3|1986.9|1986.6|1987|1986.7|1986.4|1986.1|62
1608304460000|2020-12-18 15:14:20|1987.2|1986.9|1987.6|1987.3|1987.6|1987.3|1987.2|1986.9|104
1608304470000|2020-12-18 15:14:30|1987.7|1987.4|1987.6|1987.3|1987.9|1987.6|1987.2|1986.9|165
1608304480000|2020-12-18 15:14:40|1987.7|1987.4|1987.3|1987|1987.7|1987.4|1987.1|1986.8|48
1608304490000|2020-12-18 15:14:50|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|1986.6|1986.3|40
1608304500000|2020-12-18 15:15:00|1986.9|1986.6|1987.4|1987.1|1987.7|1987.4|1986.9|1986.6|75
1608304510000|2020-12-18 15:15:10|1987.2|1986.9|1987.3|1987|1987.4|1987.1|1986.9|1986.6|45
1608304520000|2020-12-18 15:15:20|1987.1|1986.8|1986.6|1986.3|1987.2|1986.9|1986.6|1986.3|44
1608304530000|2020-12-18 15:15:30|1986.8|1986.5|1987|1986.7|1987.2|1986.9|1986.4|1986.1|59
1608304540000|2020-12-18 15:15:40|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|16
1608304550000|2020-12-18 15:15:50|1986.8|1986.5|1986.5|1986.2|1986.8|1986.5|1986.5|1986.2|20
1608304560000|2020-12-18 15:16:00|1986.6|1986.3|1986.3|1986|1986.7|1986.4|1986.2|1985.9|49
1608304570000|2020-12-18 15:16:10|1986.5|1986.2|1986.4|1986.1|1986.9|1986.6|1986.4|1986.1|64
1608304580000|2020-12-18 15:16:20|1986.5|1986.2|1986.1|1985.8|1986.5|1986.2|1986|1985.7|43
1608304590000|2020-12-18 15:16:30|1986.3|1986|1986|1985.7|1986.3|1986|1985.8|1985.5|60
1608304600000|2020-12-18 15:16:40|1985.9|1985.6|1985.3|1985|1985.9|1985.6|1985.2|1984.9|93
1608304610000|2020-12-18 15:16:50|1985.4|1985.1|1986|1985.7|1986|1985.7|1985.3|1985|36
1608304620000|2020-12-18 15:17:00|1986.1|1985.8|1985.7|1985.4|1986.5|1986.2|1985.7|1985.4|92
1608304630000|2020-12-18 15:17:10|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1985.7|1985.4|49
1608304640000|2020-12-18 15:17:20|1986.1|1985.8|1986.4|1986.1|1986.5|1986.2|1985.9|1985.6|27
1608304650000|2020-12-18 15:17:30|1986.5|1986.2|1986.6|1986.3|1987|1986.7|1986.5|1986.2|40
1608304660000|2020-12-18 15:17:40|1986.5|1986.2|1986.6|1986.3|1986.9|1986.6|1986.5|1986.2|42
1608304670000|2020-12-18 15:17:50|1986.7|1986.4|1986.3|1986|1986.7|1986.4|1986.3|1986|11
1608304680000|2020-12-18 15:18:00|1986.2|1985.9|1986.4|1986.1|1986.6|1986.3|1986.1|1985.8|51
1608304690000|2020-12-18 15:18:10|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.2|1985.9|37
1608304700000|2020-12-18 15:18:20|1986.4|1986.1|1986.8|1986.5|1986.8|1986.5|1986.2|1985.9|41
1608304710000|2020-12-18 15:18:30|1986.6|1986.3|1986.7|1986.4|1987.1|1986.8|1986.6|1986.3|97
1608304720000|2020-12-18 15:18:40|1986.8|1986.5|1987|1986.7|1987.1|1986.8|1986.8|1986.5|41
1608304730000|2020-12-18 15:18:50|1987.2|1986.9|1987.1|1986.8|1987.3|1987|1987.1|1986.8|27
1608304740000|2020-12-18 15:19:00|1987.2|1986.9|1987.6|1987.3|1987.9|1987.6|1987.2|1986.9|98
1608304750000|2020-12-18 15:19:10|1987.3|1987|1986.9|1986.6|1987.5|1987.2|1986.8|1986.5|60
1608304760000|2020-12-18 15:19:20|1987|1986.7|1987.4|1987.1|1987.5|1987.2|1987|1986.7|47
1608304770000|2020-12-18 15:19:30|1987.5|1987.2|1987.9|1987.6|1987.9|1987.6|1987.5|1987.2|23
1608304780000|2020-12-18 15:19:40|1988|1987.7|1987.6|1987.3|1988.1|1987.8|1987.4|1987.1|54
1608304790000|2020-12-18 15:19:50|1987.4|1987.1|1987|1986.7|1987.5|1987.2|1987|1986.7|90
1608304800000|2020-12-18 15:20:00|1987.1|1986.8|1986.8|1986.5|1987.1|1986.8|1986.6|1986.3|82
1608304810000|2020-12-18 15:20:10|1986.9|1986.6|1986.6|1986.3|1987|1986.7|1986.5|1986.2|64
1608304820000|2020-12-18 15:20:20|1986.5|1986.2|1986.6|1986.3|1986.8|1986.5|1986.2|1985.9|80
1608304830000|2020-12-18 15:20:30|1986.7|1986.4|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|34
1608304840000|2020-12-18 15:20:40|1986.6|1986.3|1987|1986.7|1987|1986.7|1986.3|1986|49
1608304850000|2020-12-18 15:20:50|1986.9|1986.6|1987|1986.7|1987.2|1986.9|1986.8|1986.5|48
1608304860000|2020-12-18 15:21:00|1987.1|1986.8|1986.7|1986.4|1987.2|1986.9|1986.7|1986.4|52
1608304870000|2020-12-18 15:21:10|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|50
1608304880000|2020-12-18 15:21:20|1986.7|1986.4|1986.9|1986.6|1987|1986.7|1986.6|1986.3|26
1608304890000|2020-12-18 15:21:30|1987|1986.7|1986.8|1986.5|1987.1|1986.8|1986.7|1986.4|52
1608304900000|2020-12-18 15:21:40|1986.7|1986.4|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|14
1608304910000|2020-12-18 15:21:50|1986.8|1986.5|1986.9|1986.6|1986.9|1986.6|1986.5|1986.2|37
1608304920000|2020-12-18 15:22:00|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.3|1986|86
1608304930000|2020-12-18 15:22:10|1986.9|1986.6|1987.2|1986.9|1987.2|1986.9|1986.7|1986.4|97
1608304940000|2020-12-18 15:22:20|1987.4|1987.1|1987.7|1987.4|1987.8|1987.5|1987.3|1987|48
1608304950000|2020-12-18 15:22:30|1987.6|1987.3|1987.5|1987.2|1987.8|1987.5|1987.3|1987|34
1608304960000|2020-12-18 15:22:40|1987.6|1987.3|1986.9|1986.6|1987.7|1987.4|1986.8|1986.5|44
1608304970000|2020-12-18 15:22:50|1987|1986.7|1987|1986.7|1987.6|1987.3|1986.9|1986.6|124
1608304980000|2020-12-18 15:23:00|1986.9|1986.6|1987.5|1987.2|1987.7|1987.4|1986.9|1986.6|57
1608304990000|2020-12-18 15:23:10|1987.4|1987.1|1987.3|1987|1987.7|1987.4|1987|1986.7|48
1608305000000|2020-12-18 15:23:20|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987|1986.7|44
1608305010000|2020-12-18 15:23:30|1987|1986.7|1986.7|1986.4|1987|1986.7|1986.7|1986.4|24
1608305020000|2020-12-18 15:23:40|1986.8|1986.5|1986.4|1986.1|1987.3|1987|1986.4|1986.1|88
1608305030000|2020-12-18 15:23:50|1986.5|1986.2|1987.2|1986.9|1987.2|1986.9|1986.4|1986.1|56
1608305040000|2020-12-18 15:24:00|1987.3|1987|1987.8|1987.5|1987.8|1987.5|1987.3|1987|68
1608305050000|2020-12-18 15:24:10|1987.9|1987.6|1987.7|1987.4|1988|1987.7|1987.6|1987.3|93
1608305060000|2020-12-18 15:24:20|1987.5|1987.2|1987.2|1986.9|1987.6|1987.3|1987.1|1986.8|54
1608305070000|2020-12-18 15:24:30|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987|1986.7|34
1608305080000|2020-12-18 15:24:40|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987|1986.7|27
1608305090000|2020-12-18 15:24:50|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|32
1608305100000|2020-12-18 15:25:00|1987.3|1987|1987.8|1987.5|1988.1|1987.8|1987.2|1986.9|141
1608305110000|2020-12-18 15:25:10|1987.9|1987.6|1988.3|1988|1988.4|1988.1|1987.8|1987.5|75
1608305120000|2020-12-18 15:25:20|1988.4|1988.1|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|103
1608305130000|2020-12-18 15:25:30|1988.6|1988.3|1988.2|1987.9|1988.6|1988.3|1988.1|1987.8|38
1608305140000|2020-12-18 15:25:40|1988.3|1988|1988.3|1988|1988.4|1988.1|1988|1987.7|35
1608305150000|2020-12-18 15:25:50|1988.4|1988.1|1988.7|1988.4|1988.8|1988.5|1988.3|1988|31
1608305160000|2020-12-18 15:26:00|1988.5|1988.2|1988.8|1988.5|1988.9|1988.6|1988.5|1988.2|58
1608305170000|2020-12-18 15:26:10|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.5|1988.2|29
1608305180000|2020-12-18 15:26:20|1988.5|1988.2|1988.4|1988.1|1988.6|1988.3|1988.3|1988|14
1608305190000|2020-12-18 15:26:30|1988.5|1988.2|1988.5|1988.2|1988.7|1988.4|1988.5|1988.2|23
1608305200000|2020-12-18 15:26:40|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988.3|1988|26
1608305210000|2020-12-18 15:26:50|1988|1987.7|1986.9|1986.6|1988|1987.7|1986.9|1986.6|163
1608305220000|2020-12-18 15:27:00|1986.8|1986.5|1986.8|1986.5|1987.2|1986.9|1986.5|1986.2|133
1608305230000|2020-12-18 15:27:10|1986.7|1986.4|1986|1985.7|1986.9|1986.6|1986|1985.7|71
1608305240000|2020-12-18 15:27:20|1986.1|1985.8|1986.3|1986|1986.5|1986.2|1986.1|1985.8|53
1608305250000|2020-12-18 15:27:30|1986.4|1986.1|1986.3|1986|1986.9|1986.6|1986.2|1985.9|53
1608305260000|2020-12-18 15:27:40|1986.4|1986.1|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|55
1608305270000|2020-12-18 15:27:50|1986.1|1985.8|1986.6|1986.3|1986.6|1986.3|1986|1985.7|34
1608305280000|2020-12-18 15:28:00|1987|1986.7|1987.5|1987.2|1987.5|1987.2|1986.8|1986.5|95
1608305290000|2020-12-18 15:28:10|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1986.9|1986.6|28
1608305300000|2020-12-18 15:28:20|1986.9|1986.6|1987.1|1986.8|1987.1|1986.8|1986.8|1986.5|23
1608305310000|2020-12-18 15:28:30|1987|1986.7|1987.4|1987.1|1987.4|1987.1|1986.8|1986.5|43
1608305320000|2020-12-18 15:28:40|1987.2|1986.9|1986.9|1986.6|1987.3|1987|1986.9|1986.6|24
1608305330000|2020-12-18 15:28:50|1987.2|1986.9|1987.1|1986.8|1987.3|1987|1987|1986.7|34
1608305340000|2020-12-18 15:29:00|1987|1986.7|1987.5|1987.2|1987.6|1987.3|1987|1986.7|54
1608305350000|2020-12-18 15:29:10|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.2|1986.9|41
1608305360000|2020-12-18 15:29:20|1987.5|1987.2|1987.6|1987.3|1988|1987.7|1987.4|1987.1|58
1608305370000|2020-12-18 15:29:30|1987.5|1987.2|1987.7|1987.4|1987.8|1987.5|1987.4|1987.1|26
1608305380000|2020-12-18 15:29:40|1987.6|1987.3|1987.4|1987.1|1987.8|1987.5|1987.4|1987.1|18
1608305390000|2020-12-18 15:29:50|1987.5|1987.2|1987.5|1987.2|1987.7|1987.4|1987.4|1987.1|15
1608305400000|2020-12-18 15:30:00|1987.6|1987.3|1987.6|1987.3|1988.1|1987.8|1987.5|1987.2|90
1608305410000|2020-12-18 15:30:10|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987|1986.7|43
1608305420000|2020-12-18 15:30:20|1987.8|1987.5|1987.5|1987.2|1987.9|1987.6|1987.4|1987.1|39
1608305430000|2020-12-18 15:30:30|1987.6|1987.3|1987.3|1987|1987.6|1987.3|1987.2|1986.9|52
1608305440000|2020-12-18 15:30:40|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1987|1986.7|40
1608305450000|2020-12-18 15:30:50|1986.9|1986.6|1986.9|1986.6|1987.2|1986.9|1986.9|1986.6|37
1608305460000|2020-12-18 15:31:00|1987|1986.7|1987.5|1987.2|1987.5|1987.2|1987|1986.7|111
1608305470000|2020-12-18 15:31:10|1987.4|1987.1|1987.3|1987|1987.6|1987.3|1987.1|1986.8|47
1608305480000|2020-12-18 15:31:20|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|9
1608305490000|2020-12-18 15:31:30|1987.4|1987.1|1987|1986.7|1987.4|1987.1|1987|1986.7|46
1608305500000|2020-12-18 15:31:40|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|28
1608305510000|2020-12-18 15:31:50|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.8|1986.5|21
1608305520000|2020-12-18 15:32:00|1987|1986.7|1986.8|1986.5|1987.2|1986.9|1986.6|1986.3|139
1608305530000|2020-12-18 15:32:10|1986.9|1986.6|1986.6|1986.3|1986.9|1986.6|1986.5|1986.2|49
1608305540000|2020-12-18 15:32:20|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|16
1608305550000|2020-12-18 15:32:30|1986.8|1986.5|1987|1986.7|1987.1|1986.8|1986.7|1986.4|18
1608305560000|2020-12-18 15:32:40|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1986.9|1986.6|28
1608305570000|2020-12-18 15:32:50|1986.9|1986.6|1987.5|1987.2|1987.5|1987.2|1986.7|1986.4|37
1608305580000|2020-12-18 15:33:00|1987.4|1987.1|1987.9|1987.6|1988|1987.7|1987.4|1987.1|111
1608305590000|2020-12-18 15:33:10|1987.7|1987.4|1987.8|1987.5|1987.9|1987.6|1987.5|1987.2|25
1608305600000|2020-12-18 15:33:20|1987.9|1987.6|1987.7|1987.4|1988.2|1987.9|1987.7|1987.4|56
1608305610000|2020-12-18 15:33:30|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|17
1608305620000|2020-12-18 15:33:40|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987.1|1986.8|43
1608305630000|2020-12-18 15:33:50|1987.1|1986.8|1987|1986.7|1987.1|1986.8|1986.8|1986.5|26
1608305640000|2020-12-18 15:34:00|1986.8|1986.5|1986.4|1986.1|1986.9|1986.6|1986.2|1985.9|94
1608305650000|2020-12-18 15:34:10|1986.5|1986.2|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|44
1608305660000|2020-12-18 15:34:20|1986.7|1986.4|1986.6|1986.3|1986.9|1986.6|1986.4|1986.1|89
1608305670000|2020-12-18 15:34:30|1986.7|1986.4|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|35
1608305680000|2020-12-18 15:34:40|1986.5|1986.2|1986|1985.7|1986.5|1986.2|1986|1985.7|64
1608305690000|2020-12-18 15:34:50|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1985.7|1985.4|55
1608305700000|2020-12-18 15:35:00|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1985.9|1985.6|38
1608305710000|2020-12-18 15:35:10|1986.1|1985.8|1986.8|1986.5|1986.9|1986.6|1986.1|1985.8|86
1608305720000|2020-12-18 15:35:20|1986.9|1986.6|1987.1|1986.8|1987.1|1986.8|1986.9|1986.6|30
1608305730000|2020-12-18 15:35:30|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|16
1608305740000|2020-12-18 15:35:40|1986.6|1986.3|1987|1986.7|1987|1986.7|1986.6|1986.3|37
1608305750000|2020-12-18 15:35:50|1987.1|1986.8|1986.4|1986.1|1987.1|1986.8|1986.3|1986|30
1608305760000|2020-12-18 15:36:00|1986.6|1986.3|1986.7|1986.4|1987.2|1986.9|1986.6|1986.3|53
1608305770000|2020-12-18 15:36:10|1986.8|1986.5|1986.9|1986.6|1987|1986.7|1986.8|1986.5|15
1608305780000|2020-12-18 15:36:20|1987.1|1986.8|1987.3|1987|1987.4|1987.1|1987.1|1986.8|52
1608305790000|2020-12-18 15:36:30|1987.5|1987.2|1987.6|1987.3|1987.7|1987.4|1987.2|1986.9|50
1608305800000|2020-12-18 15:36:40|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|30
1608305810000|2020-12-18 15:36:50|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.1|1986.8|22
1608305820000|2020-12-18 15:37:00|1987.3|1987|1987.8|1987.5|1987.9|1987.6|1987.3|1987|52
1608305830000|2020-12-18 15:37:10|1987.9|1987.6|1987.5|1987.2|1988|1987.7|1987.5|1987.2|54
1608305840000|2020-12-18 15:37:20|1987.3|1987|1987.1|1986.8|1987.3|1987|1987|1986.7|44
1608305850000|2020-12-18 15:37:30|1986.9|1986.6|1986.7|1986.4|1987.2|1986.9|1986.6|1986.3|48
1608305860000|2020-12-18 15:37:40|1986.8|1986.5|1986.1|1985.8|1986.8|1986.5|1986.1|1985.8|102
1608305870000|2020-12-18 15:37:50|1986|1985.7|1985.4|1985.1|1986|1985.7|1985.4|1985.1|215
1608305880000|2020-12-18 15:38:00|1985.3|1985|1985|1984.7|1985.3|1985|1984.9|1984.6|89
1608305890000|2020-12-18 15:38:10|1984.9|1984.6|1985.4|1985.1|1985.4|1985.1|1984.6|1984.3|117
1608305900000|2020-12-18 15:38:20|1985.5|1985.2|1985.6|1985.3|1985.8|1985.5|1985.4|1985.1|64
1608305910000|2020-12-18 15:38:30|1985.5|1985.2|1985.1|1984.8|1985.8|1985.5|1985|1984.7|95
1608305920000|2020-12-18 15:38:40|1985.2|1984.9|1985.1|1984.8|1985.3|1985|1984.9|1984.6|90
1608305930000|2020-12-18 15:38:50|1985.2|1984.9|1985.5|1985.2|1985.7|1985.4|1985.1|1984.8|80
1608305940000|2020-12-18 15:39:00|1985.6|1985.3|1985.9|1985.6|1985.9|1985.6|1985.6|1985.3|47
1608305950000|2020-12-18 15:39:10|1985.8|1985.5|1985.6|1985.3|1985.9|1985.6|1985.4|1985.1|50
1608305960000|2020-12-18 15:39:20|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.4|1985.1|16
1608305970000|2020-12-18 15:39:30|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.4|1985.1|26
1608305980000|2020-12-18 15:39:40|1985.9|1985.6|1986.1|1985.8|1986.2|1985.9|1985.8|1985.5|47
1608305990000|2020-12-18 15:39:50|1985.9|1985.6|1986.4|1986.1|1986.6|1986.3|1985.9|1985.6|50
1608306000000|2020-12-18 15:40:00|1986.3|1986|1986.4|1986.1|1986.5|1986.2|1986|1985.7|45
1608306010000|2020-12-18 15:40:10|1986.5|1986.2|1986.7|1986.4|1986.8|1986.5|1986.5|1986.2|29
1608306020000|2020-12-18 15:40:20|1986.8|1986.5|1987|1986.7|1987.2|1986.9|1986.8|1986.5|40
1608306030000|2020-12-18 15:40:30|1986.9|1986.6|1986.7|1986.4|1987.2|1986.9|1986.7|1986.4|23
1608306040000|2020-12-18 15:40:40|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1986|1985.7|35
1608306050000|2020-12-18 15:40:50|1986.4|1986.1|1986.1|1985.8|1986.6|1986.3|1986.1|1985.8|27
1608306060000|2020-12-18 15:41:00|1985.8|1985.5|1985.9|1985.6|1986.3|1986|1985.8|1985.5|92
1608306070000|2020-12-18 15:41:10|1985.6|1985.3|1985.7|1985.4|1985.9|1985.6|1985.4|1985.1|57
1608306080000|2020-12-18 15:41:20|1985.6|1985.3|1985.8|1985.5|1985.9|1985.6|1985.5|1985.2|50
1608306090000|2020-12-18 15:41:30|1985.9|1985.6|1985.5|1985.2|1985.9|1985.6|1985.4|1985.1|31
1608306100000|2020-12-18 15:41:40|1985.6|1985.3|1985.9|1985.6|1985.9|1985.6|1985.6|1985.3|52
1608306110000|2020-12-18 15:41:50|1985.7|1985.4|1985.1|1984.8|1985.7|1985.4|1985|1984.7|67
1608306120000|2020-12-18 15:42:00|1985.2|1984.9|1984.7|1984.4|1985.2|1984.9|1984.7|1984.4|79
1608306130000|2020-12-18 15:42:10|1984.8|1984.5|1985|1984.7|1985.1|1984.8|1984.5|1984.2|126
1608306140000|2020-12-18 15:42:20|1985.1|1984.8|1984.6|1984.3|1985.1|1984.8|1984.6|1984.3|42
1608306150000|2020-12-18 15:42:30|1984.7|1984.4|1984.9|1984.6|1985|1984.7|1984.5|1984.2|87
1608306160000|2020-12-18 15:42:40|1985|1984.7|1985.3|1985|1985.3|1985|1984.8|1984.5|95
1608306170000|2020-12-18 15:42:50|1985.2|1984.9|1985.2|1984.9|1985.3|1985|1985|1984.7|48
1608306180000|2020-12-18 15:43:00|1985.3|1985|1985.3|1985|1985.5|1985.2|1985.3|1985|47
1608306190000|2020-12-18 15:43:10|1985.4|1985.1|1986|1985.7|1986.1|1985.8|1985.4|1985.1|43
1608306200000|2020-12-18 15:43:20|1986.2|1985.9|1985.7|1985.4|1986.3|1986|1985.7|1985.4|48
1608306210000|2020-12-18 15:43:30|1985.6|1985.3|1986|1985.7|1986|1985.7|1985.6|1985.3|60
1608306220000|2020-12-18 15:43:40|1986.1|1985.8|1986.2|1985.9|1986.3|1986|1986.1|1985.8|22
1608306230000|2020-12-18 15:43:50|1986.3|1986|1986.3|1986|1986.6|1986.3|1986.2|1985.9|72
1608306240000|2020-12-18 15:44:00|1986.2|1985.9|1986.7|1986.4|1986.7|1986.4|1986.2|1985.9|40
1608306250000|2020-12-18 15:44:10|1986.8|1986.5|1986.8|1986.5|1986.9|1986.6|1986.6|1986.3|43
1608306260000|2020-12-18 15:44:20|1986.9|1986.6|1987.5|1987.2|1987.5|1987.2|1986.9|1986.6|43
1608306270000|2020-12-18 15:44:30|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.1|1986.8|63
1608306280000|2020-12-18 15:44:40|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|11
1608306290000|2020-12-18 15:44:50|1987.3|1987|1987.4|1987.1|1987.6|1987.3|1987.2|1986.9|25
1608306300000|2020-12-18 15:45:00|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|40
1608306310000|2020-12-18 15:45:10|1987.2|1986.9|1987.3|1987|1987.5|1987.2|1987.2|1986.9|24
1608306320000|2020-12-18 15:45:20|1987.2|1986.9|1987.7|1987.4|1987.7|1987.4|1986.9|1986.6|28
1608306330000|2020-12-18 15:45:30|1988.1|1987.8|1989.8|1989.5|1989.9|1989.6|1988|1987.7|62
1608306340000|2020-12-18 15:45:40|1989.9|1989.6|1989.7|1989.4|1989.9|1989.6|1989.7|1989.4|16
1608306350000|2020-12-18 15:45:50|1989.8|1989.5|1990|1989.7|1990|1989.7|1989.6|1989.3|26
1608306360000|2020-12-18 15:46:00|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.3|1989|41
1608306370000|2020-12-18 15:46:10|1989.7|1989.4|1989.8|1989.5|1989.9|1989.6|1989.5|1989.2|19
1608306380000|2020-12-18 15:46:20|1989.7|1989.4|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|17
1608306390000|2020-12-18 15:46:30|1989.4|1989.1|1989.6|1989.3|1989.7|1989.4|1989.3|1989|34
1608306400000|2020-12-18 15:46:40|1989.5|1989.2|1989.5|1989.2|1989.6|1989.3|1989.2|1988.9|51
1608306410000|2020-12-18 15:46:50|1989.4|1989.1|1989.2|1988.9|1989.5|1989.2|1989.2|1988.9|14
1608306420000|2020-12-18 15:47:00|1989.1|1988.8|1989.2|1988.9|1989.3|1989|1988.7|1988.4|52
1608306430000|2020-12-18 15:47:10|1989.1|1988.8|1989.2|1988.9|1989.3|1989|1989|1988.7|24
1608306440000|2020-12-18 15:47:20|1989.3|1989|1989|1988.7|1989.3|1989|1989|1988.7|16
1608306450000|2020-12-18 15:47:30|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|29
1608306460000|2020-12-18 15:47:40|1988.6|1988.3|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|16
1608306470000|2020-12-18 15:47:50|1988.5|1988.2|1988.6|1988.3|1988.8|1988.5|1988.5|1988.2|39
1608306480000|2020-12-18 15:48:00|1988.7|1988.4|1988.5|1988.2|1988.8|1988.5|1988.1|1987.8|35
1608306490000|2020-12-18 15:48:10|1988.4|1988.1|1988.7|1988.4|1988.8|1988.5|1988.4|1988.1|30
1608306500000|2020-12-18 15:48:20|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|30
1608306510000|2020-12-18 15:48:30|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.9|1988.6|20
1608306520000|2020-12-18 15:48:40|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|38
1608306530000|2020-12-18 15:48:50|1989.1|1988.8|1988.5|1988.2|1989.1|1988.8|1988.4|1988.1|34
1608306540000|2020-12-18 15:49:00|1988.3|1988|1988.3|1988|1988.6|1988.3|1988.3|1988|19
1608306550000|2020-12-18 15:49:10|1988.4|1988.1|1987.8|1987.5|1988.4|1988.1|1987.7|1987.4|104
1608306560000|2020-12-18 15:49:20|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.3|1987|37
1608306570000|2020-12-18 15:49:30|1987.6|1987.3|1987.9|1987.6|1988.2|1987.9|1987.5|1987.2|34
1608306580000|2020-12-18 15:49:40|1987.7|1987.4|1988.3|1988|1988.3|1988|1987.7|1987.4|67
1608306590000|2020-12-18 15:49:50|1988.1|1987.8|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|42
1608306600000|2020-12-18 15:50:00|1988.3|1988|1988|1987.7|1988.4|1988.1|1988|1987.7|55
1608306610000|2020-12-18 15:50:10|1987.9|1987.6|1987.7|1987.4|1988.1|1987.8|1987.5|1987.2|30
1608306620000|2020-12-18 15:50:20|1987.6|1987.3|1987.8|1987.5|1987.8|1987.5|1987.6|1987.3|18
1608306630000|2020-12-18 15:50:30|1987.9|1987.6|1987.7|1987.4|1988|1987.7|1987.7|1987.4|32
1608306640000|2020-12-18 15:50:40|1988|1987.7|1988.5|1988.2|1988.5|1988.2|1987.9|1987.6|41
1608306650000|2020-12-18 15:50:50|1988.6|1988.3|1988.7|1988.4|1988.7|1988.4|1988.5|1988.2|18
1608306660000|2020-12-18 15:51:00|1988.9|1988.6|1989.1|1988.8|1989.4|1989.1|1988.9|1988.6|71
1608306670000|2020-12-18 15:51:10|1989|1988.7|1988.8|1988.5|1989.1|1988.8|1988.8|1988.5|44
1608306680000|2020-12-18 15:51:20|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|59
1608306690000|2020-12-18 15:51:30|1988.9|1988.6|1988.7|1988.4|1989.2|1988.9|1988.7|1988.4|20
1608306700000|2020-12-18 15:51:40|1988.8|1988.5|1988.6|1988.3|1988.8|1988.5|1988.4|1988.1|26
1608306710000|2020-12-18 15:51:50|1988.5|1988.2|1988.4|1988.1|1988.7|1988.4|1988.4|1988.1|12
1608306720000|2020-12-18 15:52:00|1988.5|1988.2|1988.6|1988.3|1988.9|1988.6|1988.5|1988.2|28
1608306730000|2020-12-18 15:52:10|1988.7|1988.4|1988.9|1988.6|1988.9|1988.6|1988.5|1988.2|30
1608306740000|2020-12-18 15:52:20|1989|1988.7|1989.1|1988.8|1989.4|1989.1|1989|1988.7|19
1608306750000|2020-12-18 15:52:30|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.1|1988.8|14
1608306760000|2020-12-18 15:52:40|1989.4|1989.1|1989|1988.7|1989.4|1989.1|1989|1988.7|23
1608306770000|2020-12-18 15:52:50|1989.2|1988.9|1989.3|1989|1989.4|1989.1|1989.2|1988.9|16
1608306780000|2020-12-18 15:53:00|1989.2|1988.9|1989.3|1989|1989.4|1989.1|1989.2|1988.9|22
1608306790000|2020-12-18 15:53:10|1989.1|1988.8|1988.6|1988.3|1989.1|1988.8|1988.6|1988.3|51
1608306800000|2020-12-18 15:53:20|1988.5|1988.2|1988.7|1988.4|1988.7|1988.4|1988.4|1988.1|38
1608306810000|2020-12-18 15:53:30|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|19
1608306820000|2020-12-18 15:53:40|1989|1988.7|1988.5|1988.2|1989|1988.7|1988.4|1988.1|21
1608306830000|2020-12-18 15:53:50|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.2|1987.9|40
1608306840000|2020-12-18 15:54:00|1988.6|1988.3|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|29
1608306850000|2020-12-18 15:54:10|1988.6|1988.3|1988.4|1988.1|1988.7|1988.4|1988.3|1988|33
1608306860000|2020-12-18 15:54:20|1988.2|1987.9|1988.6|1988.3|1988.8|1988.5|1988.2|1987.9|17
1608306870000|2020-12-18 15:54:30|1988.5|1988.2|1988.6|1988.3|1988.7|1988.4|1988.4|1988.1|22
1608306880000|2020-12-18 15:54:40|1988.8|1988.5|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|8
1608306890000|2020-12-18 15:54:50|1988.6|1988.3|1988.7|1988.4|1988.7|1988.4|1988.4|1988.1|15
1608306900000|2020-12-18 15:55:00|1988.9|1988.6|1989.1|1988.8|1989.2|1988.9|1988.9|1988.6|23
1608306910000|2020-12-18 15:55:10|1988.8|1988.5|1988.5|1988.2|1988.9|1988.6|1988.4|1988.1|158
1608306920000|2020-12-18 15:55:20|1988.4|1988.1|1988.9|1988.6|1988.9|1988.6|1988.4|1988.1|67
1608306930000|2020-12-18 15:55:30|1989.1|1988.8|1988.7|1988.4|1989.1|1988.8|1988.7|1988.4|65
1608306940000|2020-12-18 15:55:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|18
1608306950000|2020-12-18 15:55:50|1988.6|1988.3|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|27
1608306960000|2020-12-18 15:56:00|1988.6|1988.3|1989|1988.7|1989|1988.7|1988.5|1988.2|55
1608306970000|2020-12-18 15:56:10|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|50
1608306980000|2020-12-18 15:56:20|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.3|1989|23
1608306990000|2020-12-18 15:56:30|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|27
1608307000000|2020-12-18 15:56:40|1989.5|1989.2|1989.3|1989|1989.7|1989.4|1989.3|1989|23
1608307010000|2020-12-18 15:56:50|1989.2|1988.9|1989.6|1989.3|1989.7|1989.4|1989.1|1988.8|19
1608307020000|2020-12-18 15:57:00|1989.5|1989.2|1989.8|1989.5|1990|1989.7|1989.4|1989.1|40
1608307030000|2020-12-18 15:57:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|21
1608307040000|2020-12-18 15:57:20|1989.8|1989.5|1990|1989.7|1990|1989.7|1989.8|1989.5|16
1608307050000|2020-12-18 15:57:30|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.4|1989.1|53
1608307060000|2020-12-18 15:57:40|1989.6|1989.3|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|14
1608307070000|2020-12-18 15:57:50|1989.7|1989.4|1989.5|1989.2|1989.7|1989.4|1989.5|1989.2|18
1608307080000|2020-12-18 15:58:00|1989.4|1989.1|1989.2|1988.9|1989.5|1989.2|1989|1988.7|50
1608307090000|2020-12-18 15:58:10|1989.3|1989|1989.5|1989.2|1989.5|1989.2|1989.3|1989|24
1608307100000|2020-12-18 15:58:20|1989.7|1989.4|1989.9|1989.6|1990|1989.7|1989.7|1989.4|39
1608307110000|2020-12-18 15:58:30|1989.7|1989.4|1989.5|1989.2|1989.7|1989.4|1989.3|1989|34
1608307120000|2020-12-18 15:58:40|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|19
1608307130000|2020-12-18 15:58:50|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.5|1989.2|11
1608307140000|2020-12-18 15:59:00|1989.5|1989.2|1989.6|1989.3|1989.6|1989.3|1989.3|1989|42
1608307150000|2020-12-18 15:59:10|1989.7|1989.4|1989.7|1989.4|1989.8|1989.5|1989.7|1989.4|21
1608307160000|2020-12-18 15:59:20|1989.9|1989.6|1989.9|1989.6|1990|1989.7|1989.7|1989.4|48
1608307170000|2020-12-18 15:59:30|1989.8|1989.5|1990.1|1989.8|1990.2|1989.9|1989.8|1989.5|51
1608307180000|2020-12-18 15:59:40|1990.2|1989.9|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|32
1608307190000|2020-12-18 15:59:50|1990.1|1989.8|1990.3|1990|1990.3|1990|1990.1|1989.8|32
1608307200000|2020-12-18 16:00:00|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.1|1989.8|44
1608307210000|2020-12-18 16:00:10|1990.4|1990.1|1990|1989.7|1990.5|1990.2|1990|1989.7|57
1608307220000|2020-12-18 16:00:20|1990.1|1989.8|1990.1|1989.8|1990.2|1989.9|1989.9|1989.6|33
1608307230000|2020-12-18 16:00:30|1990.2|1989.9|1990.9|1990.6|1990.9|1990.6|1990.2|1989.9|63
1608307240000|2020-12-18 16:00:40|1990.8|1990.5|1990.9|1990.6|1991.2|1990.9|1990.8|1990.5|88
1608307250000|2020-12-18 16:00:50|1990.8|1990.5|1990.8|1990.5|1990.9|1990.6|1990.6|1990.3|23
1608307260000|2020-12-18 16:01:00|1990.7|1990.4|1990.9|1990.6|1991|1990.7|1990.7|1990.4|42
1608307270000|2020-12-18 16:01:10|1991|1990.7|1991.1|1990.8|1991.2|1990.9|1990.9|1990.6|28
1608307280000|2020-12-18 16:01:20|1991.2|1990.9|1990.6|1990.3|1991.2|1990.9|1990.6|1990.3|32
1608307290000|2020-12-18 16:01:30|1990.8|1990.5|1990.5|1990.2|1990.8|1990.5|1990.5|1990.2|19
1608307300000|2020-12-18 16:01:40|1990.6|1990.3|1990.5|1990.2|1990.8|1990.5|1990.4|1990.1|34
1608307310000|2020-12-18 16:01:50|1990.4|1990.1|1990.1|1989.8|1990.5|1990.2|1990|1989.7|79
1608307320000|2020-12-18 16:02:00|1990|1989.7|1989.9|1989.6|1990.3|1990|1989.9|1989.6|53
1608307330000|2020-12-18 16:02:10|1989.8|1989.5|1990.1|1989.8|1990.1|1989.8|1989.8|1989.5|29
1608307340000|2020-12-18 16:02:20|1990|1989.7|1989.9|1989.6|1990.1|1989.8|1989.8|1989.5|35
1608307350000|2020-12-18 16:02:30|1989.8|1989.5|1989.8|1989.5|1990.1|1989.8|1989.8|1989.5|32
1608307360000|2020-12-18 16:02:40|1989.9|1989.6|1989.4|1989.1|1990|1989.7|1989.4|1989.1|26
1608307370000|2020-12-18 16:02:50|1989.5|1989.2|1989.7|1989.4|1989.9|1989.6|1989.5|1989.2|19
1608307380000|2020-12-18 16:03:00|1989.8|1989.5|1989.4|1989.1|1989.8|1989.5|1989.4|1989.1|32
1608307390000|2020-12-18 16:03:10|1989.5|1989.2|1989.3|1989|1989.6|1989.3|1989.2|1988.9|40
1608307400000|2020-12-18 16:03:20|1989.4|1989.1|1989.5|1989.2|1989.5|1989.2|1989.3|1989|34
1608307410000|2020-12-18 16:03:30|1989.4|1989.1|1989.3|1989|1989.5|1989.2|1989.2|1988.9|23
1608307420000|2020-12-18 16:03:40|1989.5|1989.2|1989.7|1989.4|1989.8|1989.5|1989.4|1989.1|29
1608307430000|2020-12-18 16:03:50|1989.8|1989.5|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|19
1608307440000|2020-12-18 16:04:00|1989.8|1989.5|1990|1989.7|1990.2|1989.9|1989.8|1989.5|37
1608307450000|2020-12-18 16:04:10|1990.1|1989.8|1990|1989.7|1990.2|1989.9|1989.9|1989.6|16
1608307460000|2020-12-18 16:04:20|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.4|1989.1|22
1608307470000|2020-12-18 16:04:30|1989.8|1989.5|1989.7|1989.4|1989.9|1989.6|1989.7|1989.4|19
1608307480000|2020-12-18 16:04:40|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.6|1989.3|16
1608307490000|2020-12-18 16:04:50|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.5|1989.2|15
1608307500000|2020-12-18 16:05:00|1989.6|1989.3|1989.4|1989.1|1989.6|1989.3|1989.4|1989.1|19
1608307510000|2020-12-18 16:05:10|1989.5|1989.2|1989.3|1989|1989.5|1989.2|1989.3|1989|15
1608307520000|2020-12-18 16:05:20|1989.4|1989.1|1989.8|1989.5|1989.8|1989.5|1989.4|1989.1|20
1608307530000|2020-12-18 16:05:30|1989.7|1989.4|1989.7|1989.4|1989.8|1989.5|1989.7|1989.4|20
1608307540000|2020-12-18 16:05:40|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|10
1608307550000|2020-12-18 16:05:50|1989.7|1989.4|1989.7|1989.4|1989.9|1989.6|1989.6|1989.3|18
1608307560000|2020-12-18 16:06:00|1989.6|1989.3|1989.2|1988.9|1989.6|1989.3|1989.2|1988.9|49
1608307570000|2020-12-18 16:06:10|1989.3|1989|1989.5|1989.2|1989.6|1989.3|1989.2|1988.9|12
1608307580000|2020-12-18 16:06:20|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|172
1608307590000|2020-12-18 16:06:30|1989.7|1989.4|1989.5|1989.2|1989.7|1989.4|1989.2|1988.9|80
1608307600000|2020-12-18 16:06:40|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|35
1608307610000|2020-12-18 16:06:50|1989.2|1988.9|1989.2|1988.9|1989.3|1989|1989.2|1988.9|123
1608307620000|2020-12-18 16:07:00|1989.3|1989|1989|1988.7|1989.3|1989|1988.9|1988.6|93
1608307630000|2020-12-18 16:07:10|1989.1|1988.8|1988.6|1988.3|1989.1|1988.8|1988.6|1988.3|63
1608307640000|2020-12-18 16:07:20|1988.4|1988.1|1988.4|1988.1|1988.5|1988.2|1988.3|1988|62
1608307650000|2020-12-18 16:07:30|1988.6|1988.3|1988.9|1988.6|1989|1988.7|1988.6|1988.3|35
1608307660000|2020-12-18 16:07:40|1989|1988.7|1988.9|1988.6|1989.1|1988.8|1988.9|1988.6|25
1608307670000|2020-12-18 16:07:50|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|11
1608307680000|2020-12-18 16:08:00|1988.9|1988.6|1989.2|1988.9|1989.4|1989.1|1988.9|1988.6|33
1608307690000|2020-12-18 16:08:10|1989.3|1989|1989.3|1989|1989.4|1989.1|1989.1|1988.8|25
1608307700000|2020-12-18 16:08:20|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.1|1988.8|17
1608307710000|2020-12-18 16:08:30|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.3|1989|17
1608307720000|2020-12-18 16:08:40|1989.3|1989|1989.1|1988.8|1989.3|1989|1989|1988.7|47
1608307730000|2020-12-18 16:08:50|1989.2|1988.9|1989.1|1988.8|1989.3|1989|1989.1|1988.8|16
1608307740000|2020-12-18 16:09:00|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1988.8|1988.5|28
1608307750000|2020-12-18 16:09:10|1989|1988.7|1988.9|1988.6|1989|1988.7|1988.6|1988.3|73
1608307760000|2020-12-18 16:09:20|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|10
1608307770000|2020-12-18 16:09:30|1989|1988.7|1988.8|1988.5|1989|1988.7|1988.8|1988.5|12
1608307780000|2020-12-18 16:09:40|1988.9|1988.6|1989.1|1988.8|1989.2|1988.9|1988.8|1988.5|37
1608307790000|2020-12-18 16:09:50|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.1|1988.8|29
1608307800000|2020-12-18 16:10:00|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1989|1988.7|30
1608307810000|2020-12-18 16:10:10|1989.1|1988.8|1988.9|1988.6|1989.2|1988.9|1988.9|1988.6|29
1608307820000|2020-12-18 16:10:20|1988.8|1988.5|1988.8|1988.5|1988.9|1988.6|1988.7|1988.4|13
1608307830000|2020-12-18 16:10:30|1988.9|1988.6|1988.6|1988.3|1988.9|1988.6|1988.5|1988.2|9
1608307840000|2020-12-18 16:10:40|1988.5|1988.2|1988.5|1988.2|1988.6|1988.3|1988.5|1988.2|16
1608307850000|2020-12-18 16:10:50|1988.4|1988.1|1988.7|1988.4|1988.7|1988.4|1988.3|1988|19
1608307860000|2020-12-18 16:11:00|1988.6|1988.3|1988.9|1988.6|1989|1988.7|1988.5|1988.2|33
1608307870000|2020-12-18 16:11:10|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.8|1988.5|13
1608307880000|2020-12-18 16:11:20|1988.8|1988.5|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|21
1608307890000|2020-12-18 16:11:30|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988.3|1988|21
1608307900000|2020-12-18 16:11:40|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.3|1988|20
1608307910000|2020-12-18 16:11:50|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.3|1988|17
1608307920000|2020-12-18 16:12:00|1988.3|1988|1987.6|1987.3|1988.3|1988|1987.6|1987.3|63
1608307930000|2020-12-18 16:12:10|1987.7|1987.4|1988|1987.7|1988|1987.7|1987.7|1987.4|31
1608307940000|2020-12-18 16:12:20|1988.1|1987.8|1987.7|1987.4|1988.1|1987.8|1987.5|1987.2|43
1608307950000|2020-12-18 16:12:30|1987.6|1987.3|1986.8|1986.5|1987.6|1987.3|1986.7|1986.4|79
1608307960000|2020-12-18 16:12:40|1986.9|1986.6|1986.5|1986.2|1986.9|1986.6|1986.4|1986.1|90
1608307970000|2020-12-18 16:12:50|1986.4|1986.1|1986.2|1985.9|1986.5|1986.2|1986.2|1985.9|76
1608307980000|2020-12-18 16:13:00|1986.4|1986.1|1986.4|1986.1|1986.6|1986.3|1986.2|1985.9|104
1608307990000|2020-12-18 16:13:10|1986.3|1986|1985.6|1985.3|1986.4|1986.1|1985.5|1985.2|99
1608308000000|2020-12-18 16:13:20|1985.7|1985.4|1985.7|1985.4|1985.8|1985.5|1985.5|1985.2|33
1608308010000|2020-12-18 16:13:30|1985.5|1985.2|1985|1984.7|1985.7|1985.4|1985|1984.7|144
1608308020000|2020-12-18 16:13:40|1985.1|1984.8|1985.4|1985.1|1985.4|1985.1|1984.8|1984.5|63
1608308030000|2020-12-18 16:13:50|1985.6|1985.3|1986|1985.7|1986.3|1986|1985.5|1985.2|187
1608308040000|2020-12-18 16:14:00|1986.1|1985.8|1985.7|1985.4|1986.1|1985.8|1985.6|1985.3|42
1608308050000|2020-12-18 16:14:10|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|42
1608308060000|2020-12-18 16:14:20|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.7|1985.4|83
1608308070000|2020-12-18 16:14:30|1985.7|1985.4|1986.5|1986.2|1986.5|1986.2|1985.7|1985.4|46
1608308080000|2020-12-18 16:14:40|1986.4|1986.1|1985.7|1985.4|1986.4|1986.1|1985.7|1985.4|53
1608308090000|2020-12-18 16:14:50|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|12
1608308100000|2020-12-18 16:15:00|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.4|1985.1|49
1608308110000|2020-12-18 16:15:10|1985.4|1985.1|1984.7|1984.4|1985.4|1985.1|1984.6|1984.3|160
1608308120000|2020-12-18 16:15:20|1984.9|1984.6|1984.6|1984.3|1984.9|1984.6|1984.5|1984.2|89
1608308130000|2020-12-18 16:15:30|1984.5|1984.2|1983.9|1983.6|1984.5|1984.2|1983.7|1983.4|235
1608308140000|2020-12-18 16:15:40|1983.6|1983.3|1983.9|1983.6|1984|1983.7|1983.6|1983.3|157
1608308150000|2020-12-18 16:15:50|1983.8|1983.5|1984.4|1984.1|1984.6|1984.3|1983.8|1983.5|106
1608308160000|2020-12-18 16:16:00|1984.3|1984|1984.1|1983.8|1984.3|1984|1984|1983.7|60
1608308170000|2020-12-18 16:16:10|1984|1983.7|1984.3|1984|1984.3|1984|1983.9|1983.6|50
1608308180000|2020-12-18 16:16:20|1984.5|1984.2|1984.7|1984.4|1984.8|1984.5|1984.5|1984.2|67
1608308190000|2020-12-18 16:16:30|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.3|1984|261
1608308200000|2020-12-18 16:16:40|1984.5|1984.2|1984.7|1984.4|1984.9|1984.6|1984.5|1984.2|60
1608308210000|2020-12-18 16:16:50|1984.8|1984.5|1984.9|1984.6|1985.3|1985|1984.6|1984.3|55
1608308220000|2020-12-18 16:17:00|1984.7|1984.4|1984.4|1984.1|1984.9|1984.6|1984.3|1984|72
1608308230000|2020-12-18 16:17:10|1984.3|1984|1984.5|1984.2|1984.8|1984.5|1984.3|1984|66
1608308240000|2020-12-18 16:17:20|1984.4|1984.1|1984.5|1984.2|1984.7|1984.4|1984.3|1984|51
1608308250000|2020-12-18 16:17:30|1984.6|1984.3|1984.7|1984.4|1984.9|1984.6|1984.6|1984.3|47
1608308260000|2020-12-18 16:17:40|1984.6|1984.3|1985.2|1984.9|1985.2|1984.9|1984.6|1984.3|31
1608308270000|2020-12-18 16:17:50|1985.3|1985|1985.8|1985.5|1985.8|1985.5|1985.2|1984.9|68
1608308280000|2020-12-18 16:18:00|1985.7|1985.4|1985.7|1985.4|1985.9|1985.6|1985.5|1985.2|97
1608308290000|2020-12-18 16:18:10|1985.9|1985.6|1986|1985.7|1986.2|1985.9|1985.7|1985.4|46
1608308300000|2020-12-18 16:18:20|1986.3|1986|1986|1985.7|1986.3|1986|1985.9|1985.6|30
1608308310000|2020-12-18 16:18:30|1986.1|1985.8|1986.6|1986.3|1986.6|1986.3|1986.1|1985.8|76
1608308320000|2020-12-18 16:18:40|1986.5|1986.2|1987|1986.7|1987|1986.7|1986.4|1986.1|43
1608308330000|2020-12-18 16:18:50|1986.9|1986.6|1987|1986.7|1987.1|1986.8|1986.8|1986.5|40
1608308340000|2020-12-18 16:19:00|1986.9|1986.6|1987.1|1986.8|1987.4|1987.1|1986.9|1986.6|37
1608308350000|2020-12-18 16:19:10|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1986.8|1986.5|69
1608308360000|2020-12-18 16:19:20|1986.9|1986.6|1986.5|1986.2|1986.9|1986.6|1986.3|1986|48
1608308370000|2020-12-18 16:19:30|1986.6|1986.3|1986.4|1986.1|1986.8|1986.5|1986.4|1986.1|39
1608308380000|2020-12-18 16:19:40|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|19
1608308390000|2020-12-18 16:19:50|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.4|1986.1|29
1608308400000|2020-12-18 16:20:00|1986.3|1986|1986.4|1986.1|1986.6|1986.3|1986.3|1986|65
1608308410000|2020-12-18 16:20:10|1986.3|1986|1986.6|1986.3|1986.7|1986.4|1986.3|1986|86
1608308420000|2020-12-18 16:20:20|1986.7|1986.4|1986.6|1986.3|1987|1986.7|1986.6|1986.3|61
1608308430000|2020-12-18 16:20:30|1986.7|1986.4|1986.3|1986|1986.7|1986.4|1986.3|1986|24
1608308440000|2020-12-18 16:20:40|1986.2|1985.9|1985.8|1985.5|1986.2|1985.9|1985.7|1985.4|65
1608308450000|2020-12-18 16:20:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|39
1608308460000|2020-12-18 16:21:00|1985.8|1985.5|1985.5|1985.2|1985.8|1985.5|1985.4|1985.1|50
1608308470000|2020-12-18 16:21:10|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.3|1985|85
1608308480000|2020-12-18 16:21:20|1985.7|1985.4|1986.1|1985.8|1986.2|1985.9|1985.7|1985.4|52
1608308490000|2020-12-18 16:21:30|1986|1985.7|1986.1|1985.8|1986.2|1985.9|1986|1985.7|50
1608308500000|2020-12-18 16:21:40|1985.9|1985.6|1986|1985.7|1986.1|1985.8|1985.8|1985.5|37
1608308510000|2020-12-18 16:21:50|1985.9|1985.6|1985.8|1985.5|1986.1|1985.8|1985.8|1985.5|26
1608308520000|2020-12-18 16:22:00|1985.9|1985.6|1985.9|1985.6|1986|1985.7|1985.9|1985.6|34
1608308530000|2020-12-18 16:22:10|1985.8|1985.5|1986.1|1985.8|1986.1|1985.8|1985.8|1985.5|34
1608308540000|2020-12-18 16:22:20|1986.3|1986|1987.2|1986.9|1987.3|1987|1986.3|1986|126
1608308550000|2020-12-18 16:22:30|1987.1|1986.8|1987.5|1987.2|1987.6|1987.3|1987|1986.7|21
1608308560000|2020-12-18 16:22:40|1987.4|1987.1|1987.7|1987.4|1987.8|1987.5|1987.4|1987.1|59
1608308570000|2020-12-18 16:22:50|1987.8|1987.5|1988|1987.7|1988|1987.7|1987.6|1987.3|40
1608308580000|2020-12-18 16:23:00|1987.9|1987.6|1988.3|1988|1988.4|1988.1|1987.9|1987.6|90
1608308590000|2020-12-18 16:23:10|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988|1987.7|48
1608308600000|2020-12-18 16:23:20|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1988|1987.7|21
1608308610000|2020-12-18 16:23:30|1988.1|1987.8|1988.3|1988|1988.4|1988.1|1988.1|1987.8|21
1608308620000|2020-12-18 16:23:40|1988.4|1988.1|1988.1|1987.8|1988.4|1988.1|1988.1|1987.8|41
1608308630000|2020-12-18 16:23:50|1988|1987.7|1988.3|1988|1988.6|1988.3|1988|1987.7|33
1608308640000|2020-12-18 16:24:00|1988.2|1987.9|1988.1|1987.8|1988.3|1988|1988.1|1987.8|30
1608308650000|2020-12-18 16:24:10|1988.2|1987.9|1988.4|1988.1|1988.6|1988.3|1988.2|1987.9|28
1608308660000|2020-12-18 16:24:20|1988.3|1988|1987.9|1987.6|1988.4|1988.1|1987.9|1987.6|37
1608308670000|2020-12-18 16:24:30|1988.1|1987.8|1988.3|1988|1988.3|1988|1988.1|1987.8|19
1608308680000|2020-12-18 16:24:40|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.2|1987.9|9
1608308690000|2020-12-18 16:24:50|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.2|1987.9|89
1608308700000|2020-12-18 16:25:00|1988.3|1988|1988.5|1988.2|1988.6|1988.3|1988.3|1988|33
1608308710000|2020-12-18 16:25:10|1988.4|1988.1|1988.6|1988.3|1988.9|1988.6|1988.4|1988.1|39
1608308720000|2020-12-18 16:25:20|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.5|1988.2|12
1608308730000|2020-12-18 16:25:30|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|17
1608308740000|2020-12-18 16:25:40|1989.3|1989|1989.1|1988.8|1989.3|1989|1989.1|1988.8|25
1608308750000|2020-12-18 16:25:50|||||||||10
1608308760000|2020-12-18 16:26:00|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1989|1988.7|24
1608308770000|2020-12-18 16:26:10|1989|1988.7|1989.1|1988.8|1989.3|1989|1988.9|1988.6|26
1608308780000|2020-12-18 16:26:20|1989|1988.7|1989.4|1989.1|1989.4|1989.1|1989|1988.7|105
1608308790000|2020-12-18 16:26:30|1989.3|1989|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|18
1608308800000|2020-12-18 16:26:40|1989.3|1989|1989|1988.7|1989.3|1989|1989|1988.7|19
1608308810000|2020-12-18 16:26:50|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.5|1988.2|37
1608308820000|2020-12-18 16:27:00|1988.8|1988.5|1988.5|1988.2|1988.8|1988.5|1988.4|1988.1|16
1608308830000|2020-12-18 16:27:10|1988.4|1988.1|1988.5|1988.2|1988.6|1988.3|1988.2|1987.9|38
1608308840000|2020-12-18 16:27:20|1988.6|1988.3|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|20
1608308850000|2020-12-18 16:27:30|1988.4|1988.1|1988|1987.7|1988.4|1988.1|1988|1987.7|47
1608308860000|2020-12-18 16:27:40|1988.1|1987.8|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|108
1608308870000|2020-12-18 16:27:50|1988.4|1988.1|1988.3|1988|1988.5|1988.2|1988.3|1988|143
1608308880000|2020-12-18 16:28:00|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.8|1987.5|67
1608308890000|2020-12-18 16:28:10|1988|1987.7|1988|1987.7|1988.2|1987.9|1987.9|1987.6|31
1608308900000|2020-12-18 16:28:20|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.9|1987.6|29
1608308910000|2020-12-18 16:28:30|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|32
1608308920000|2020-12-18 16:28:40|1988.3|1988|1988.4|1988.1|1988.6|1988.3|1988.3|1988|61
1608308930000|2020-12-18 16:28:50|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|31
1608308940000|2020-12-18 16:29:00|1988.3|1988|1987.9|1987.6|1988.3|1988|1987.7|1987.4|36
1608308950000|2020-12-18 16:29:10|1987.8|1987.5|1987.5|1987.2|1987.9|1987.6|1987.5|1987.2|40
1608308960000|2020-12-18 16:29:20|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|33
1608308970000|2020-12-18 16:29:30|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|19
1608308980000|2020-12-18 16:29:40|1987.5|1987.2|1987.3|1987|1987.5|1987.2|1987.3|1987|19
1608308990000|2020-12-18 16:29:50|1987.2|1986.9|1987.6|1987.3|1987.6|1987.3|1987.2|1986.9|32
1608309000000|2020-12-18 16:30:00|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.2|1986.9|47
1608309010000|2020-12-18 16:30:10|1987.7|1987.4|1987.8|1987.5|1987.9|1987.6|1987.6|1987.3|35
1608309020000|2020-12-18 16:30:20|1987.9|1987.6|1987.5|1987.2|1988.1|1987.8|1987.4|1987.1|60
1608309030000|2020-12-18 16:30:30|1987.4|1987.1|1988|1987.7|1988|1987.7|1987.4|1987.1|25
1608309040000|2020-12-18 16:30:40|1987.9|1987.6|1988.7|1988.4|1988.7|1988.4|1987.9|1987.6|46
1608309050000|2020-12-18 16:30:50|1988.6|1988.3|1988.1|1987.8|1988.6|1988.3|1988.1|1987.8|19
1608309060000|2020-12-18 16:31:00|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.5|1987.2|52
1608309070000|2020-12-18 16:31:10|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|13
1608309080000|2020-12-18 16:31:20|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|78
1608309090000|2020-12-18 16:31:30|1987.8|1987.5|1987.9|1987.6|1988|1987.7|1987.8|1987.5|31
1608309100000|2020-12-18 16:31:40|1987.8|1987.5|1987.6|1987.3|1987.8|1987.5|1987.5|1987.2|91
1608309110000|2020-12-18 16:31:50|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.5|1987.2|24
1608309120000|2020-12-18 16:32:00|1987.7|1987.4|1987.8|1987.5|1987.8|1987.5|1987.5|1987.2|103
1608309130000|2020-12-18 16:32:10|1987.9|1987.6|1987.8|1987.5|1988.3|1988|1987.8|1987.5|22
1608309140000|2020-12-18 16:32:20|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|4
1608309150000|2020-12-18 16:32:30|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|10
1608309160000|2020-12-18 16:32:40|1987.3|1987|1987.1|1986.8|1987.3|1987|1987.1|1986.8|32
1608309170000|2020-12-18 16:32:50|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.7|1986.4|39
1608309180000|2020-12-18 16:33:00|1986.7|1986.4|1987.1|1986.8|1987.2|1986.9|1986.6|1986.3|32
1608309190000|2020-12-18 16:33:10|1987|1986.7|1986.6|1986.3|1987|1986.7|1986.6|1986.3|23
1608309200000|2020-12-18 16:33:20|1986.7|1986.4|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|30
1608309210000|2020-12-18 16:33:30|1986.8|1986.5|1987|1986.7|1987.1|1986.8|1986.8|1986.5|16
1608309220000|2020-12-18 16:33:40|1986.9|1986.6|1986.8|1986.5|1986.9|1986.6|1986.8|1986.5|10
1608309230000|2020-12-18 16:33:50|1987|1986.7|1987.3|1987|1987.5|1987.2|1986.9|1986.6|28
1608309240000|2020-12-18 16:34:00|1987.4|1987.1|1987.7|1987.4|1987.7|1987.4|1987.3|1987|14
1608309250000|2020-12-18 16:34:10|1987.6|1987.3|1987.9|1987.6|1988.1|1987.8|1987.6|1987.3|29
1608309260000|2020-12-18 16:34:20|1987.8|1987.5|1988|1987.7|1988.1|1987.8|1987.8|1987.5|21
1608309270000|2020-12-18 16:34:30|1987.8|1987.5|1988.3|1988|1988.3|1988|1987.8|1987.5|29
1608309280000|2020-12-18 16:34:40|1988|1987.7|1987.8|1987.5|1988|1987.7|1987.7|1987.4|26
1608309290000|2020-12-18 16:34:50|1988|1987.7|1987.7|1987.4|1988.1|1987.8|1987.7|1987.4|24
1608309300000|2020-12-18 16:35:00|1987.6|1987.3|1987.6|1987.3|1987.9|1987.6|1987.5|1987.2|31
1608309310000|2020-12-18 16:35:10|1987.5|1987.2|1987.5|1987.2|1987.6|1987.3|1987.3|1987|36
1608309320000|2020-12-18 16:35:20|1987.4|1987.1|1987.6|1987.3|1987.7|1987.4|1987.4|1987.1|13
1608309330000|2020-12-18 16:35:30|1987.7|1987.4|1987.3|1987|1987.7|1987.4|1987.3|1987|28
1608309340000|2020-12-18 16:35:40|1987.5|1987.2|1987.9|1987.6|1987.9|1987.6|1987.5|1987.2|35
1608309350000|2020-12-18 16:35:50|1988.2|1987.9|1988.3|1988|1988.3|1988|1988|1987.7|39
1608309360000|2020-12-18 16:36:00|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|27
1608309370000|2020-12-18 16:36:10|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.3|1987|21
1608309380000|2020-12-18 16:36:20|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.7|1987.4|17
1608309390000|2020-12-18 16:36:30|1988|1987.7|1987.6|1987.3|1988.1|1987.8|1987.6|1987.3|61
1608309400000|2020-12-18 16:36:40|1987.3|1987|1987.5|1987.2|1987.6|1987.3|1987.3|1987|25
1608309410000|2020-12-18 16:36:50|1987.6|1987.3|1988|1987.7|1988|1987.7|1987.6|1987.3|27
1608309420000|2020-12-18 16:37:00|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|24
1608309430000|2020-12-18 16:37:10|1988|1987.7|1988|1987.7|1988.1|1987.8|1988|1987.7|31
1608309440000|2020-12-18 16:37:20|1988.1|1987.8|1987.8|1987.5|1988.1|1987.8|1987.8|1987.5|28
1608309450000|2020-12-18 16:37:30|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.9|1987.6|23
1608309460000|2020-12-18 16:37:40|1988|1987.7|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|54
1608309470000|2020-12-18 16:37:50|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.8|1987.5|8
1608309480000|2020-12-18 16:38:00|1988|1987.7|1987.9|1987.6|1988|1987.7|1987.8|1987.5|21
1608309490000|2020-12-18 16:38:10|1987.8|1987.5|1987.6|1987.3|1987.8|1987.5|1987.5|1987.2|26
1608309500000|2020-12-18 16:38:20|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|6
1608309510000|2020-12-18 16:38:30|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987.3|1987|12
1608309520000|2020-12-18 16:38:40|||||||||6
1608309530000|2020-12-18 16:38:50|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|33
1608309540000|2020-12-18 16:39:00|1987.6|1987.3|1988.1|1987.8|1988.1|1987.8|1987.6|1987.3|27
1608309550000|2020-12-18 16:39:10|1988|1987.7|1988.1|1987.8|1988.1|1987.8|1987.9|1987.6|52
1608309560000|2020-12-18 16:39:20|1988|1987.7|1987.8|1987.5|1988|1987.7|1987.8|1987.5|9
1608309570000|2020-12-18 16:39:30|1987.9|1987.6|1988|1987.7|1988.1|1987.8|1987.9|1987.6|15
1608309580000|2020-12-18 16:39:40|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.7|1987.4|9
1608309590000|2020-12-18 16:39:50|1987.8|1987.5|1987.4|1987.1|1987.8|1987.5|1987.4|1987.1|33
1608309600000|2020-12-18 16:40:00|1987.3|1987|1987.8|1987.5|1987.8|1987.5|1987.3|1987|30
1608309610000|2020-12-18 16:40:10|1987.7|1987.4|1987|1986.7|1987.7|1987.4|1987|1986.7|40
1608309620000|2020-12-18 16:40:20|1987.1|1986.8|1986.6|1986.3|1987.1|1986.8|1986.6|1986.3|76
1608309630000|2020-12-18 16:40:30|1986.4|1986.1|1986.8|1986.5|1986.8|1986.5|1986.3|1986|76
1608309640000|2020-12-18 16:40:40|1986.9|1986.6|1987|1986.7|1987.1|1986.8|1986.9|1986.6|28
1608309650000|2020-12-18 16:40:50|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.7|1986.4|19
1608309660000|2020-12-18 16:41:00|1986.8|1986.5|1986.5|1986.2|1986.8|1986.5|1986.5|1986.2|20
1608309670000|2020-12-18 16:41:10|1986.6|1986.3|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|16
1608309680000|2020-12-18 16:41:20|1986.6|1986.3|1986.6|1986.3|1986.7|1986.4|1986.4|1986.1|49
1608309690000|2020-12-18 16:41:30|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|18
1608309700000|2020-12-18 16:41:40|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|38
1608309710000|2020-12-18 16:41:50|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.5|1986.2|17
1608309720000|2020-12-18 16:42:00|1986.8|1986.5|1986.7|1986.4|1987.2|1986.9|1986.7|1986.4|42
1608309730000|2020-12-18 16:42:10|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|12
1608309740000|2020-12-18 16:42:20|1986.8|1986.5|1987.1|1986.8|1987.2|1986.9|1986.7|1986.4|29
1608309750000|2020-12-18 16:42:30|1987.3|1987|1987.1|1986.8|1987.4|1987.1|1987.1|1986.8|38
1608309760000|2020-12-18 16:42:40|1987|1986.7|1987|1986.7|1987|1986.7|1986.8|1986.5|25
1608309770000|2020-12-18 16:42:50|1986.8|1986.5|1986.5|1986.2|1986.8|1986.5|1986.4|1986.1|25
1608309780000|2020-12-18 16:43:00|1986.4|1986.1|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|73
1608309790000|2020-12-18 16:43:10|1986.3|1986|1986.3|1986|1986.4|1986.1|1986.3|1986|10
1608309800000|2020-12-18 16:43:20|1986.4|1986.1|1986.1|1985.8|1986.5|1986.2|1986.1|1985.8|22
1608309810000|2020-12-18 16:43:30|1986.2|1985.9|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|24
1608309820000|2020-12-18 16:43:40|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|37
1608309830000|2020-12-18 16:43:50|1986|1985.7|1986.1|1985.8|1986.3|1986|1986|1985.7|14
1608309840000|2020-12-18 16:44:00|1986.2|1985.9|1986.4|1986.1|1986.6|1986.3|1986.1|1985.8|39
1608309850000|2020-12-18 16:44:10|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.2|1985.9|22
1608309860000|2020-12-18 16:44:20|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|32
1608309870000|2020-12-18 16:44:30|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1986.5|1986.2|18
1608309880000|2020-12-18 16:44:40|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|6
1608309890000|2020-12-18 16:44:50|1986.8|1986.5|1986.8|1986.5|1987|1986.7|1986.8|1986.5|25
1608309900000|2020-12-18 16:45:00|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|28
1608309910000|2020-12-18 16:45:10|1986.9|1986.6|1986.9|1986.6|1987.1|1986.8|1986.7|1986.4|32
1608309920000|2020-12-18 16:45:20|1987|1986.7|1987.2|1986.9|1987.2|1986.9|1986.9|1986.6|10
1608309930000|2020-12-18 16:45:30|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|88
1608309940000|2020-12-18 16:45:40|1987.3|1987|1987.3|1987|1987.5|1987.2|1987.2|1986.9|42
1608309950000|2020-12-18 16:45:50|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|7
1608309960000|2020-12-18 16:46:00|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.1|1986.8|31
1608309970000|2020-12-18 16:46:10|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987|1986.7|13
1608309980000|2020-12-18 16:46:20|1987.1|1986.8|1986.7|1986.4|1987.1|1986.8|1986.7|1986.4|19
1608309990000|2020-12-18 16:46:30|1986.8|1986.5|1986.8|1986.5|1986.9|1986.6|1986.8|1986.5|9
1608310000000|2020-12-18 16:46:40|1986.7|1986.4|1986.4|1986.1|1986.7|1986.4|1986.3|1986|17
1608310010000|2020-12-18 16:46:50|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|7
1608310020000|2020-12-18 16:47:00|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.4|1986.1|25
1608310030000|2020-12-18 16:47:10|1986.4|1986.1|1985.9|1985.6|1986.4|1986.1|1985.8|1985.5|49
1608310040000|2020-12-18 16:47:20|1986|1985.7|1986.3|1986|1986.3|1986|1985.9|1985.6|33
1608310050000|2020-12-18 16:47:30|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|3
1608310060000|2020-12-18 16:47:40|1986.1|1985.8|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|15
1608310070000|2020-12-18 16:47:50|1986.1|1985.8|1986.2|1985.9|1986.3|1986|1986.1|1985.8|17
1608310080000|2020-12-18 16:48:00|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1986|1985.7|19
1608310090000|2020-12-18 16:48:10|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986|1985.7|22
1608310100000|2020-12-18 16:48:20|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|16
1608310110000|2020-12-18 16:48:30|1986.4|1986.1|1986.2|1985.9|1986.4|1986.1|1986.2|1985.9|11
1608310120000|2020-12-18 16:48:40|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1985.9|1985.6|30
1608310130000|2020-12-18 16:48:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|92
1608310140000|2020-12-18 16:49:00|1985.8|1985.5|1985.8|1985.5|1985.9|1985.6|1985.6|1985.3|38
1608310150000|2020-12-18 16:49:10|1985.6|1985.3|1985.7|1985.4|1985.8|1985.5|1985.4|1985.1|139
1608310160000|2020-12-18 16:49:20|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|5
1608310170000|2020-12-18 16:49:30|1985.9|1985.6|1986|1985.7|1986.3|1986|1985.9|1985.6|21
1608310180000|2020-12-18 16:49:40|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.8|1985.5|19
1608310190000|2020-12-18 16:49:50|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.8|1985.5|9
1608310200000|2020-12-18 16:50:00|1985.8|1985.5|1985.8|1985.5|1985.9|1985.6|1985.8|1985.5|37
1608310210000|2020-12-18 16:50:10|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.8|1985.5|76
1608310220000|2020-12-18 16:50:20|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.8|1985.5|30
1608310230000|2020-12-18 16:50:30|1986|1985.7|1986.4|1986.1|1986.5|1986.2|1986|1985.7|34
1608310240000|2020-12-18 16:50:40|1986.3|1986|1986.2|1985.9|1986.3|1986|1986.2|1985.9|10
1608310250000|2020-12-18 16:50:50|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.1|1985.8|14
1608310260000|2020-12-18 16:51:00|1986.5|1986.2|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|19
1608310270000|2020-12-18 16:51:10|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.5|1986.2|11
1608310280000|2020-12-18 16:51:20|1986.7|1986.4|1986.6|1986.3|1986.8|1986.5|1986.6|1986.3|13
1608310290000|2020-12-18 16:51:30|1986.7|1986.4|1986.8|1986.5|1986.9|1986.6|1986.7|1986.4|17
1608310300000|2020-12-18 16:51:40|1986.7|1986.4|1986.4|1986.1|1986.8|1986.5|1986.4|1986.1|25
1608310310000|2020-12-18 16:51:50|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.5|1986.2|12
1608310320000|2020-12-18 16:52:00|1986.5|1986.2|1986.4|1986.1|1986.6|1986.3|1986.3|1986|12
1608310330000|2020-12-18 16:52:10|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.2|1985.9|17
1608310340000|2020-12-18 16:52:20|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|9
1608310350000|2020-12-18 16:52:30|1986.3|1986|1986.4|1986.1|1986.5|1986.2|1986.3|1986|19
1608310360000|2020-12-18 16:52:40|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.5|1986.2|13
1608310370000|2020-12-18 16:52:50|1986.4|1986.1|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|48
1608310380000|2020-12-18 16:53:00|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|32
1608310390000|2020-12-18 16:53:10|1986.3|1986|1986.1|1985.8|1986.3|1986|1986.1|1985.8|23
1608310400000|2020-12-18 16:53:20|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1986|1985.7|26
1608310410000|2020-12-18 16:53:30|1986.2|1985.9|1986.4|1986.1|1986.5|1986.2|1986.2|1985.9|14
1608310420000|2020-12-18 16:53:40|1986.3|1986|1986.2|1985.9|1986.3|1986|1986.2|1985.9|15
1608310430000|2020-12-18 16:53:50|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|7
1608310440000|2020-12-18 16:54:00|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.3|1986|8
1608310450000|2020-12-18 16:54:10|1986.6|1986.3|1986.8|1986.5|1987|1986.7|1986.5|1986.2|16
1608310460000|2020-12-18 16:54:20|1986.7|1986.4|1986.9|1986.6|1986.9|1986.6|1986.7|1986.4|32
1608310470000|2020-12-18 16:54:30|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.9|1986.6|22
1608310480000|2020-12-18 16:54:40|1987|1986.7|1986.6|1986.3|1987|1986.7|1986.6|1986.3|49
1608310490000|2020-12-18 16:54:50|1986.5|1986.2|1986.1|1985.8|1986.5|1986.2|1986.1|1985.8|10
1608310500000|2020-12-18 16:55:00|1986.2|1985.9|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|47
1608310510000|2020-12-18 16:55:10|1986.2|1985.9|1986.6|1986.3|1986.6|1986.3|1986.2|1985.9|22
1608310520000|2020-12-18 16:55:20|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|16
1608310530000|2020-12-18 16:55:30|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986.1|1985.8|34
1608310540000|2020-12-18 16:55:40|1986.6|1986.3|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|5
1608310550000|2020-12-18 16:55:50|1986.8|1986.5|1987|1986.7|1987|1986.7|1986.8|1986.5|19
1608310560000|2020-12-18 16:56:00|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|7
1608310570000|2020-12-18 16:56:10|1987.1|1986.8|1986.8|1986.5|1987.1|1986.8|1986.8|1986.5|16
1608310580000|2020-12-18 16:56:20|1986.9|1986.6|1986.6|1986.3|1986.9|1986.6|1986.6|1986.3|20
1608310590000|2020-12-18 16:56:30|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|12
1608310600000|2020-12-18 16:56:40|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.3|1986|29
1608310610000|2020-12-18 16:56:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.3|1986|28
1608310620000|2020-12-18 16:57:00|1986.3|1986|1986.4|1986.1|1986.4|1986.1|1986.3|1986|22
1608310630000|2020-12-18 16:57:10|1986.6|1986.3|1986.6|1986.3|1986.7|1986.4|1986.6|1986.3|31
1608310640000|2020-12-18 16:57:20|1986.7|1986.4|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|21
1608310650000|2020-12-18 16:57:30|1986.8|1986.5|1986.7|1986.4|1986.8|1986.5|1986.7|1986.4|12
1608310660000|2020-12-18 16:57:40|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|17
1608310670000|2020-12-18 16:57:50|1986.2|1985.9|1986.3|1986|1986.3|1986|1986|1985.7|39
1608310680000|2020-12-18 16:58:00|1986.2|1985.9|1985.9|1985.6|1986.2|1985.9|1985.9|1985.6|12
1608310690000|2020-12-18 16:58:10|1986|1985.7|1986.2|1985.9|1986.4|1986.1|1986|1985.7|22
1608310700000|2020-12-18 16:58:20|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.9|1985.6|22
1608310710000|2020-12-18 16:58:30|1985.8|1985.5|1986.5|1986.2|1986.5|1986.2|1985.8|1985.5|39
1608310720000|2020-12-18 16:58:40|1986.6|1986.3|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|26
1608310730000|2020-12-18 16:58:50|1986.7|1986.4|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|23
1608310740000|2020-12-18 16:59:00|1986.8|1986.5|1986.7|1986.4|1986.8|1986.5|1986.7|1986.4|34
1608310750000|2020-12-18 16:59:10|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|28
1608310760000|2020-12-18 16:59:20|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1986.4|1986.1|35
1608310770000|2020-12-18 16:59:30|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|48
1608310780000|2020-12-18 16:59:40|1986.1|1985.8|1986.3|1986|1986.5|1986.2|1986.1|1985.8|11
1608310790000|2020-12-18 16:59:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.3|1986|8
1608310800000|2020-12-18 17:00:00|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.3|1986|13
1608310810000|2020-12-18 17:00:10|1986.3|1986|1986.1|1985.8|1986.3|1986|1986.1|1985.8|9
1608310820000|2020-12-18 17:00:20|1986|1985.7|1986.1|1985.8|1986.2|1985.9|1985.8|1985.5|15
1608310830000|2020-12-18 17:00:30|1985.9|1985.6|1986|1985.7|1986|1985.7|1985.8|1985.5|93
1608310840000|2020-12-18 17:00:40|1985.9|1985.6|1986.2|1985.9|1986.3|1986|1985.9|1985.6|14
1608310850000|2020-12-18 17:00:50|1986.3|1986|1986.2|1985.9|1986.4|1986.1|1986.2|1985.9|154
1608310860000|2020-12-18 17:01:00|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1985.9|1985.6|58
1608310870000|2020-12-18 17:01:10|1986.3|1986|1986|1985.7|1986.3|1986|1986|1985.7|91
1608310880000|2020-12-18 17:01:20|1985.9|1985.6|1985.7|1985.4|1985.9|1985.6|1985.5|1985.2|54
1608310890000|2020-12-18 17:01:30|1985.6|1985.3|1985.6|1985.3|1985.8|1985.5|1985.6|1985.3|171
1608310900000|2020-12-18 17:01:40|1985.7|1985.4|1985.8|1985.5|1985.8|1985.5|1985.7|1985.4|80
1608310910000|2020-12-18 17:01:50|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|126
1608310920000|2020-12-18 17:02:00|1986|1985.7|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|94
1608310930000|2020-12-18 17:02:10|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.7|1985.4|54
1608310940000|2020-12-18 17:02:20|1986|1985.7|1986.2|1985.9|1986.2|1985.9|1985.8|1985.5|142
1608310950000|2020-12-18 17:02:30|1986.1|1985.8|1986.1|1985.8|1986.2|1985.9|1985.8|1985.5|123
1608310960000|2020-12-18 17:02:40|1986|1985.7|1986.1|1985.8|1986.3|1986|1986|1985.7|141
1608310970000|2020-12-18 17:02:50|1986.2|1985.9|1985.9|1985.6|1986.2|1985.9|1985.9|1985.6|47
1608310980000|2020-12-18 17:03:00|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1985.8|1985.5|35
1608310990000|2020-12-18 17:03:10|1986.2|1985.9|1986.6|1986.3|1986.7|1986.4|1986.1|1985.8|213
1608311000000|2020-12-18 17:03:20|1986.5|1986.2|1986.7|1986.4|1986.8|1986.5|1986.5|1986.2|38
1608311010000|2020-12-18 17:03:30|1986.8|1986.5|1986.7|1986.4|1986.8|1986.5|1986.7|1986.4|11
1608311020000|2020-12-18 17:03:40|1986.8|1986.5|1987.1|1986.8|1987.1|1986.8|1986.8|1986.5|32
1608311030000|2020-12-18 17:03:50|1987|1986.7|1987.3|1987|1987.4|1987.1|1987|1986.7|38
1608311040000|2020-12-18 17:04:00|1987.4|1987.1|1987.6|1987.3|1987.6|1987.3|1987.3|1987|28
1608311050000|2020-12-18 17:04:10|1987.5|1987.2|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|37
1608311060000|2020-12-18 17:04:20|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987|1986.7|56
1608311070000|2020-12-18 17:04:30|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|16
1608311080000|2020-12-18 17:04:40|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|13
1608311090000|2020-12-18 17:04:50|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.7|1987.4|15
1608311100000|2020-12-18 17:05:00|1987.7|1987.4|1987.9|1987.6|1988|1987.7|1987.7|1987.4|37
1608311110000|2020-12-18 17:05:10|1988|1987.7|1988.3|1988|1988.3|1988|1987.9|1987.6|33
1608311120000|2020-12-18 17:05:20|1988.4|1988.1|1988.1|1987.8|1988.4|1988.1|1988.1|1987.8|19
1608311130000|2020-12-18 17:05:30|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1987.8|1987.5|18
1608311140000|2020-12-18 17:05:40|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|35
1608311150000|2020-12-18 17:05:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.1|1987.8|35
1608311160000|2020-12-18 17:06:00|1988.4|1988.1|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|58
1608311170000|2020-12-18 17:06:10|1988.6|1988.3|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|34
1608311180000|2020-12-18 17:06:20|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988.3|1988|68
1608311190000|2020-12-18 17:06:30|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.3|1988|36
1608311200000|2020-12-18 17:06:40|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.3|1988|23
1608311210000|2020-12-18 17:06:50|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|25
1608311220000|2020-12-18 17:07:00|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|30
1608311230000|2020-12-18 17:07:10|1988.3|1988|1988.4|1988.1|1988.5|1988.2|1988.3|1988|11
1608311240000|2020-12-18 17:07:20|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|4
1608311250000|2020-12-18 17:07:30|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|6
1608311260000|2020-12-18 17:07:40|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|25
1608311270000|2020-12-18 17:07:50|1988.3|1988|1988.1|1987.8|1988.3|1988|1988.1|1987.8|28
1608311280000|2020-12-18 17:08:00|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1988|1987.7|23
1608311290000|2020-12-18 17:08:10|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1987.9|1987.6|10
1608311300000|2020-12-18 17:08:20|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.1|1987.8|33
1608311310000|2020-12-18 17:08:30|||||||||6
1608311320000|2020-12-18 17:08:40|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.2|1987.9|28
1608311330000|2020-12-18 17:08:50|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|8
1608311340000|2020-12-18 17:09:00|1988.1|1987.8|1988|1987.7|1988.1|1987.8|1988|1987.7|52
1608311350000|2020-12-18 17:09:10|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|14
1608311360000|2020-12-18 17:09:20|1988.2|1987.9|1988.3|1988|1988.3|1988|1988|1987.7|30
1608311370000|2020-12-18 17:09:30|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1988.3|1988|15
1608311380000|2020-12-18 17:09:40|1988.4|1988.1|1988.4|1988.1|1988.5|1988.2|1988.3|1988|19
1608311390000|2020-12-18 17:09:50|||||||||3
1608311400000|2020-12-18 17:10:00|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.3|1988|19
1608311410000|2020-12-18 17:10:10|1988.3|1988|1988.1|1987.8|1988.4|1988.1|1988.1|1987.8|21
1608311420000|2020-12-18 17:10:20|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|19
1608311430000|2020-12-18 17:10:30|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|17
1608311440000|2020-12-18 17:10:40|1988.2|1987.9|1988.4|1988.1|1988.5|1988.2|1988.2|1987.9|20
1608311450000|2020-12-18 17:10:50|1988.5|1988.2|1988.7|1988.4|1988.7|1988.4|1988.4|1988.1|38
1608311460000|2020-12-18 17:11:00|1988.9|1988.6|1988.8|1988.5|1988.9|1988.6|1988.8|1988.5|10
1608311470000|2020-12-18 17:11:10|1988.9|1988.6|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|30
1608311480000|2020-12-18 17:11:20|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|6
1608311490000|2020-12-18 17:11:30|1989.6|1989.3|1989.4|1989.1|1989.6|1989.3|1989.3|1989|20
1608311500000|2020-12-18 17:11:40|1989.6|1989.3|1989.5|1989.2|1989.6|1989.3|1989.5|1989.2|9
1608311510000|2020-12-18 17:11:50|1989.6|1989.3|1989.5|1989.2|1989.7|1989.4|1989.5|1989.2|25
1608311520000|2020-12-18 17:12:00|1989.4|1989.1|1989.8|1989.5|1989.8|1989.5|1989.4|1989.1|34
1608311530000|2020-12-18 17:12:10|1989.7|1989.4|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|19
1608311540000|2020-12-18 17:12:20|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|16
1608311550000|2020-12-18 17:12:30|1989.8|1989.5|1990|1989.7|1990|1989.7|1989.8|1989.5|39
1608311560000|2020-12-18 17:12:40|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|19
1608311570000|2020-12-18 17:12:50|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|46
1608311580000|2020-12-18 17:13:00|1990.1|1989.8|1990.6|1990.3|1990.6|1990.3|1990.1|1989.8|135
1608311590000|2020-12-18 17:13:10|1990.4|1990.1|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|18
1608311600000|2020-12-18 17:13:20|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.3|1990|23
1608311610000|2020-12-18 17:13:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|8
1608311620000|2020-12-18 17:13:40|1990.4|1990.1|1990.7|1990.4|1990.7|1990.4|1990.3|1990|44
1608311630000|2020-12-18 17:13:50|1990.6|1990.3|1990.9|1990.6|1990.9|1990.6|1990.6|1990.3|14
1608311640000|2020-12-18 17:14:00|1990.8|1990.5|1991.2|1990.9|1991.2|1990.9|1990.8|1990.5|63
1608311650000|2020-12-18 17:14:10|1991.3|1991|1991.2|1990.9|1991.3|1991|1991.2|1990.9|14
1608311660000|2020-12-18 17:14:20|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|19
1608311670000|2020-12-18 17:14:30|1991.1|1990.8|1991.1|1990.8|1991.2|1990.9|1991|1990.7|17
1608311680000|2020-12-18 17:14:40|1991|1990.7|1991.1|1990.8|1991.2|1990.9|1991|1990.7|12
1608311690000|2020-12-18 17:14:50|1991|1990.7|1991.5|1991.2|1991.5|1991.2|1991|1990.7|24
1608311700000|2020-12-18 17:15:00|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.3|1991|13
1608311710000|2020-12-18 17:15:10|1991.2|1990.9|1991.2|1990.9|1991.3|1991|1991.1|1990.8|21
1608311720000|2020-12-18 17:15:20|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.2|1990.9|21
1608311730000|2020-12-18 17:15:30|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.5|1991.2|51
1608311740000|2020-12-18 17:15:40|1991.7|1991.4|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|28
1608311750000|2020-12-18 17:15:50|1992|1991.7|1992.2|1991.9|1992.3|1992|1991.9|1991.6|74
1608311760000|2020-12-18 17:16:00|1992.3|1992|1992.1|1991.8|1992.3|1992|1992.1|1991.8|29
1608311770000|2020-12-18 17:16:10|1992|1991.7|1992.2|1991.9|1992.2|1991.9|1991.8|1991.5|44
1608311780000|2020-12-18 17:16:20|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.9|1991.6|39
1608311790000|2020-12-18 17:16:30|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|36
1608311800000|2020-12-18 17:16:40|1991.9|1991.6|1992|1991.7|1992.1|1991.8|1991.9|1991.6|24
1608311810000|2020-12-18 17:16:50|1992.1|1991.8|1991.5|1991.2|1992.1|1991.8|1991.5|1991.2|47
1608311820000|2020-12-18 17:17:00|1991.3|1991|1991.7|1991.4|1991.8|1991.5|1991.3|1991|30
1608311830000|2020-12-18 17:17:10|1991.8|1991.5|1991.1|1990.8|1991.8|1991.5|1991.1|1990.8|65
1608311840000|2020-12-18 17:17:20|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.2|1990.9|14
1608311850000|2020-12-18 17:17:30|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1991.4|1991.1|41
1608311860000|2020-12-18 17:17:40|1991.7|1991.4|1991.8|1991.5|1992|1991.7|1991.7|1991.4|36
1608311870000|2020-12-18 17:17:50|1991.9|1991.6|1992.2|1991.9|1992.2|1991.9|1991.9|1991.6|23
1608311880000|2020-12-18 17:18:00|1992.1|1991.8|1991.8|1991.5|1992.1|1991.8|1991.8|1991.5|125
1608311890000|2020-12-18 17:18:10|1991.9|1991.6|1992.1|1991.8|1992.1|1991.8|1991.9|1991.6|41
1608311900000|2020-12-18 17:18:20|1992|1991.7|1992.2|1991.9|1992.2|1991.9|1992|1991.7|30
1608311910000|2020-12-18 17:18:30|1992.1|1991.8|1992.4|1992.1|1992.4|1992.1|1992.1|1991.8|88
1608311920000|2020-12-18 17:18:40|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.2|1991.9|28
1608311930000|2020-12-18 17:18:50|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.6|1992.3|57
1608311940000|2020-12-18 17:19:00|1992.6|1992.3|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|42
1608311950000|2020-12-18 17:19:10|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992.3|1992|90
1608311960000|2020-12-18 17:19:20|1992.5|1992.2|1992.9|1992.6|1993|1992.7|1992.5|1992.2|189
1608311970000|2020-12-18 17:19:30|1993|1992.7|1993|1992.7|1993.1|1992.8|1993|1992.7|15
1608311980000|2020-12-18 17:19:40|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.8|1992.5|28
1608311990000|2020-12-18 17:19:50|1992.9|1992.6|1992.9|1992.6|1993|1992.7|1992.9|1992.6|17
1608312000000|2020-12-18 17:20:00|1993|1992.7|1993.1|1992.8|1993.1|1992.8|1992.8|1992.5|34
1608312010000|2020-12-18 17:20:10|1993.2|1992.9|1993.1|1992.8|1993.2|1992.9|1993|1992.7|30
1608312020000|2020-12-18 17:20:20|1993.2|1992.9|1993.2|1992.9|1993.3|1993|1993.2|1992.9|19
1608312030000|2020-12-18 17:20:30|1993.1|1992.8|1993.3|1993|1993.3|1993|1993.1|1992.8|17
1608312040000|2020-12-18 17:20:40|1993.4|1993.1|1993.5|1993.2|1993.5|1993.2|1993.3|1993|24
1608312050000|2020-12-18 17:20:50|1993.4|1993.1|1993.5|1993.2|1993.5|1993.2|1993.3|1993|31
1608312060000|2020-12-18 17:21:00|1993.6|1993.3|1993.5|1993.2|1993.7|1993.4|1993.4|1993.1|40
1608312070000|2020-12-18 17:21:10|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|12
1608312080000|2020-12-18 17:21:20|1993.2|1992.9|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|24
1608312090000|2020-12-18 17:21:30|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.3|1993|9
1608312100000|2020-12-18 17:21:40|1993.3|1993|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|35
1608312110000|2020-12-18 17:21:50|1993.6|1993.3|1993.5|1993.2|1993.6|1993.3|1993.4|1993.1|21
1608312120000|2020-12-18 17:22:00|1993.4|1993.1|1993.5|1993.2|1993.5|1993.2|1993.3|1993|30
1608312130000|2020-12-18 17:22:10|1993.6|1993.3|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|12
1608312140000|2020-12-18 17:22:20|1993.4|1993.1|1993.5|1993.2|1993.6|1993.3|1993.4|1993.1|24
1608312150000|2020-12-18 17:22:30|1993.6|1993.3|1993.7|1993.4|1993.7|1993.4|1993.6|1993.3|23
1608312160000|2020-12-18 17:22:40|1993.8|1993.5|1993.7|1993.4|1993.8|1993.5|1993.7|1993.4|13
1608312170000|2020-12-18 17:22:50|1993.8|1993.5|1993.9|1993.6|1993.9|1993.6|1993.8|1993.5|20
1608312180000|2020-12-18 17:23:00|1993.8|1993.5|1993.8|1993.5|1994|1993.7|1993.8|1993.5|30
1608312190000|2020-12-18 17:23:10|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.6|1993.3|8
1608312200000|2020-12-18 17:23:20|1993.6|1993.3|1993.5|1993.2|1993.6|1993.3|1993.4|1993.1|38
1608312210000|2020-12-18 17:23:30|1993.4|1993.1|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|18
1608312220000|2020-12-18 17:23:40|1993.5|1993.2|1993.7|1993.4|1993.7|1993.4|1993.5|1993.2|10
1608312230000|2020-12-18 17:23:50|1993.6|1993.3|1993.5|1993.2|1993.6|1993.3|1993.5|1993.2|17
1608312240000|2020-12-18 17:24:00|1993.4|1993.1|1993.4|1993.1|1993.5|1993.2|1993.4|1993.1|30
1608312250000|2020-12-18 17:24:10|1993.3|1993|1993.6|1993.3|1993.6|1993.3|1993.3|1993|29
1608312260000|2020-12-18 17:24:20|1993.7|1993.4|1993.7|1993.4|1993.8|1993.5|1993.6|1993.3|15
1608312270000|2020-12-18 17:24:30|1993.8|1993.5|1993.9|1993.6|1993.9|1993.6|1993.7|1993.4|27
1608312280000|2020-12-18 17:24:40|1993.8|1993.5|1993.9|1993.6|1993.9|1993.6|1993.8|1993.5|16
1608312290000|2020-12-18 17:24:50|1993.8|1993.5|1993.8|1993.5|1993.9|1993.6|1993.7|1993.4|78
1608312300000|2020-12-18 17:25:00|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.6|1993.3|24
1608312310000|2020-12-18 17:25:10|1993.9|1993.6|1993.8|1993.5|1993.9|1993.6|1993.7|1993.4|49
1608312320000|2020-12-18 17:25:20|1993.7|1993.4|1993.9|1993.6|1993.9|1993.6|1993.7|1993.4|60
1608312330000|2020-12-18 17:25:30|1994|1993.7|1994.1|1993.8|1994.2|1993.9|1993.9|1993.6|57
1608312340000|2020-12-18 17:25:40|1994|1993.7|1994.1|1993.8|1994.1|1993.8|1993.9|1993.6|29
1608312350000|2020-12-18 17:25:50|1994.2|1993.9|1994.1|1993.8|1994.2|1993.9|1994.1|1993.8|11
1608312360000|2020-12-18 17:26:00|1994|1993.7|1994.3|1994|1994.3|1994|1994|1993.7|54
1608312370000|2020-12-18 17:26:10|1994.2|1993.9|1994.2|1993.9|1994.3|1994|1994.2|1993.9|30
1608312380000|2020-12-18 17:26:20|1994.3|1994|1994.2|1993.9|1994.3|1994|1994.1|1993.8|6
1608312390000|2020-12-18 17:26:30|1994.1|1993.8|1993.8|1993.5|1994.1|1993.8|1993.7|1993.4|35
1608312400000|2020-12-18 17:26:40|1993.7|1993.4|1994|1993.7|1994|1993.7|1993.6|1993.3|28
1608312410000|2020-12-18 17:26:50|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994|1993.7|15
1608312420000|2020-12-18 17:27:00|1994|1993.7|1994.1|1993.8|1994.2|1993.9|1993.9|1993.6|31
1608312430000|2020-12-18 17:27:10|1994|1993.7|1994|1993.7|1994|1993.7|1993.9|1993.6|17
1608312440000|2020-12-18 17:27:20|1994.2|1993.9|1994.2|1993.9|1994.4|1994.1|1994.2|1993.9|29
1608312450000|2020-12-18 17:27:30|1994.1|1993.8|1994.3|1994|1994.3|1994|1994.1|1993.8|12
1608312460000|2020-12-18 17:27:40|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|1994.1|1993.8|12
1608312470000|2020-12-18 17:27:50|1994.3|1994|1994.3|1994|1994.4|1994.1|1994.3|1994|51
1608312480000|2020-12-18 17:28:00|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|1994.1|1993.8|18
1608312490000|2020-12-18 17:28:10|1994|1993.7|1994.1|1993.8|1994.2|1993.9|1994|1993.7|10
1608312500000|2020-12-18 17:28:20|1994.2|1993.9|1994.3|1994|1994.3|1994|1994.1|1993.8|19
1608312510000|2020-12-18 17:28:30|||||||||6
1608312520000|2020-12-18 17:28:40|1994.4|1994.1|1994.5|1994.2|1994.5|1994.2|1994.4|1994.1|7
1608312530000|2020-12-18 17:28:50|1994.4|1994.1|1994.2|1993.9|1994.4|1994.1|1994.2|1993.9|15
1608312540000|2020-12-18 17:29:00|1994.3|1994|1994.1|1993.8|1994.3|1994|1994|1993.7|32
1608312550000|2020-12-18 17:29:10|1994|1993.7|1994.1|1993.8|1994.1|1993.8|1993.9|1993.6|29
1608312560000|2020-12-18 17:29:20|1994.2|1993.9|1993.5|1993.2|1994.2|1993.9|1993.5|1993.2|38
1608312570000|2020-12-18 17:29:30|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|11
1608312580000|2020-12-18 17:29:40|1993.8|1993.5|1993.6|1993.3|1993.8|1993.5|1993.6|1993.3|22
1608312590000|2020-12-18 17:29:50|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.3|1993|11
1608312600000|2020-12-18 17:30:00|1993.5|1993.2|1992.8|1992.5|1993.5|1993.2|1992.8|1992.5|86
1608312610000|2020-12-18 17:30:10|1992.9|1992.6|1993.2|1992.9|1993.2|1992.9|1992.9|1992.6|20
1608312620000|2020-12-18 17:30:20|1993.3|1993|1993|1992.7|1993.4|1993.1|1993|1992.7|38
1608312630000|2020-12-18 17:30:30|1992.9|1992.6|1993|1992.7|1993.1|1992.8|1992.9|1992.6|23
1608312640000|2020-12-18 17:30:40|1993.1|1992.8|1993|1992.7|1993.1|1992.8|1993|1992.7|8
1608312650000|2020-12-18 17:30:50|1992.7|1992.4|1992.9|1992.6|1993|1992.7|1992.7|1992.4|54
1608312660000|2020-12-18 17:31:00|1993|1992.7|1992.9|1992.6|1993|1992.7|1992.9|1992.6|20
1608312670000|2020-12-18 17:31:10|1992.8|1992.5|1993|1992.7|1993|1992.7|1992.8|1992.5|33
1608312680000|2020-12-18 17:31:20|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1993|1992.7|23
1608312690000|2020-12-18 17:31:30|1993|1992.7|1992.6|1992.3|1993|1992.7|1992.6|1992.3|38
1608312700000|2020-12-18 17:31:40|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.4|1992.1|23
1608312710000|2020-12-18 17:31:50|1992.4|1992.1|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|21
1608312720000|2020-12-18 17:32:00|1992.4|1992.1|1992.6|1992.3|1992.6|1992.3|1992.4|1992.1|19
1608312730000|2020-12-18 17:32:10|1992.7|1992.4|1992.8|1992.5|1992.8|1992.5|1992.7|1992.4|12
1608312740000|2020-12-18 17:32:20|1992.7|1992.4|1992.6|1992.3|1992.7|1992.4|1992.4|1992.1|90
1608312750000|2020-12-18 17:32:30|1992.7|1992.4|1992.8|1992.5|1992.8|1992.5|1992.6|1992.3|28
1608312760000|2020-12-18 17:32:40|1992.9|1992.6|1992.8|1992.5|1992.9|1992.6|1992.8|1992.5|40
1608312770000|2020-12-18 17:32:50|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|11
1608312780000|2020-12-18 17:33:00|1993.1|1992.8|1993.4|1993.1|1993.5|1993.2|1993.1|1992.8|81
1608312790000|2020-12-18 17:33:10|1993.5|1993.2|1993.5|1993.2|1993.6|1993.3|1993.5|1993.2|7
1608312800000|2020-12-18 17:33:20|1993.4|1993.1|1993|1992.7|1993.4|1993.1|1993|1992.7|20
1608312810000|2020-12-18 17:33:30|1993.2|1992.9|1993.1|1992.8|1993.3|1993|1993.1|1992.8|9
1608312820000|2020-12-18 17:33:40|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.1|1992.8|3
1608312830000|2020-12-18 17:33:50|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|11
1608312840000|2020-12-18 17:34:00|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|20
1608312850000|2020-12-18 17:34:10|1993.4|1993.1|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|9
1608312860000|2020-12-18 17:34:20|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|17
1608312870000|2020-12-18 17:34:30|1993.7|1993.4|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|12
1608312880000|2020-12-18 17:34:40|1993.7|1993.4|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|9
1608312890000|2020-12-18 17:34:50|1993.6|1993.3|1993.3|1993|1993.6|1993.3|1993.3|1993|16
1608312900000|2020-12-18 17:35:00|1993.2|1992.9|1992.9|1992.6|1993.2|1992.9|1992.9|1992.6|30
1608312910000|2020-12-18 17:35:10|1993|1992.7|1992.9|1992.6|1993.1|1992.8|1992.9|1992.6|11
1608312920000|2020-12-18 17:35:20|1993|1992.7|1993.1|1992.8|1993.1|1992.8|1993|1992.7|12
1608312930000|2020-12-18 17:35:30|1993|1992.7|1993.1|1992.8|1993.1|1992.8|1993|1992.7|8
1608312940000|2020-12-18 17:35:40|1993.2|1992.9|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|8
1608312950000|2020-12-18 17:35:50|1993|1992.7|1993|1992.7|1993.1|1992.8|1993|1992.7|9
1608312960000|2020-12-18 17:36:00|1993.1|1992.8|1992.6|1992.3|1993.2|1992.9|1992.6|1992.3|79
1608312970000|2020-12-18 17:36:10|1992.7|1992.4|1992.7|1992.4|1992.8|1992.5|1992.6|1992.3|25
1608312980000|2020-12-18 17:36:20|1992.8|1992.5|1992.7|1992.4|1993|1992.7|1992.7|1992.4|65
1608312990000|2020-12-18 17:36:30|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|24
1608313000000|2020-12-18 17:36:40|1992.7|1992.4|1992.6|1992.3|1992.8|1992.5|1992.6|1992.3|12
1608313010000|2020-12-18 17:36:50|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|16
1608313020000|2020-12-18 17:37:00|1992.4|1992.1|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|42
1608313030000|2020-12-18 17:37:10|1992.4|1992.1|1992.6|1992.3|1992.6|1992.3|1992.4|1992.1|10
1608313040000|2020-12-18 17:37:20|1992.7|1992.4|1992.4|1992.1|1992.8|1992.5|1992.4|1992.1|33
1608313050000|2020-12-18 17:37:30|1992.5|1992.2|1992.3|1992|1992.5|1992.2|1992.2|1991.9|79
1608313060000|2020-12-18 17:37:40|1992.2|1991.9|1992.6|1992.3|1992.6|1992.3|1992.2|1991.9|39
1608313070000|2020-12-18 17:37:50|1992.5|1992.2|1992.7|1992.4|1992.8|1992.5|1992.5|1992.2|35
1608313080000|2020-12-18 17:38:00|1992.6|1992.3|1992.9|1992.6|1992.9|1992.6|1992.6|1992.3|37
1608313090000|2020-12-18 17:38:10|1992.8|1992.5|1992.9|1992.6|1992.9|1992.6|1992.8|1992.5|20
1608313100000|2020-12-18 17:38:20|1992.8|1992.5|1993.1|1992.8|1993.1|1992.8|1992.8|1992.5|38
1608313110000|2020-12-18 17:38:30|1993.2|1992.9|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|38
1608313120000|2020-12-18 17:38:40|1993.3|1993|1993.5|1993.2|1993.5|1993.2|1993.3|1993|29
1608313130000|2020-12-18 17:38:50|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.5|1993.2|46
1608313140000|2020-12-18 17:39:00|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.3|1993|32
1608313150000|2020-12-18 17:39:10|1993.6|1993.3|1993.7|1993.4|1993.9|1993.6|1993.6|1993.3|39
1608313160000|2020-12-18 17:39:20|1993.8|1993.5|1993.7|1993.4|1993.8|1993.5|1993.7|1993.4|14
1608313170000|2020-12-18 17:39:30|1993.6|1993.3|1993.4|1993.1|1993.6|1993.3|1993.4|1993.1|16
1608313180000|2020-12-18 17:39:40|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|7
1608313190000|2020-12-18 17:39:50|1993.6|1993.3|1993.6|1993.3|1993.7|1993.4|1993.6|1993.3|6
1608313200000|2020-12-18 17:40:00|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.4|1993.1|14
1608313210000|2020-12-18 17:40:10|1993.3|1993|1993.2|1992.9|1993.3|1993|1993.1|1992.8|14
1608313220000|2020-12-18 17:40:20|1993.3|1993|1993.2|1992.9|1993.3|1993|1993.2|1992.9|8
1608313230000|2020-12-18 17:40:30|1993.1|1992.8|1993.2|1992.9|1993.2|1992.9|1993|1992.7|32
1608313240000|2020-12-18 17:40:40|1993.4|1993.1|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|20
1608313250000|2020-12-18 17:40:50|1993.5|1993.2|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|13
1608313260000|2020-12-18 17:41:00|1993.7|1993.4|1994|1993.7|1994|1993.7|1993.7|1993.4|33
1608313270000|2020-12-18 17:41:10|1994.2|1993.9|1994|1993.7|1994.2|1993.9|1993.8|1993.5|14
1608313280000|2020-12-18 17:41:20|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.8|1993.5|28
1608313290000|2020-12-18 17:41:30|1993.8|1993.5|1993.5|1993.2|1993.8|1993.5|1993.4|1993.1|29
1608313300000|2020-12-18 17:41:40|1993.4|1993.1|1993.5|1993.2|1993.6|1993.3|1993.3|1993|28
1608313310000|2020-12-18 17:41:50|1993.6|1993.3|1993.6|1993.3|1993.9|1993.6|1993.6|1993.3|66
1608313320000|2020-12-18 17:42:00|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.4|1993.1|12
1608313330000|2020-12-18 17:42:10|1993.6|1993.3|1993.3|1993|1993.6|1993.3|1993.3|1993|14
1608313340000|2020-12-18 17:42:20|1993.4|1993.1|1993.1|1992.8|1993.4|1993.1|1993.1|1992.8|23
1608313350000|2020-12-18 17:42:30|1993.2|1992.9|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|20
1608313360000|2020-12-18 17:42:40|1993.3|1993|1993.3|1993|1993.3|1993|1993.2|1992.9|19
1608313370000|2020-12-18 17:42:50|1993.2|1992.9|1993.6|1993.3|1993.6|1993.3|1993.2|1992.9|23
1608313380000|2020-12-18 17:43:00|1993.7|1993.4|1993.7|1993.4|1993.8|1993.5|1993.6|1993.3|27
1608313390000|2020-12-18 17:43:10|1993.8|1993.5|1993.8|1993.5|1993.9|1993.6|1993.8|1993.5|21
1608313400000|2020-12-18 17:43:20|1993.7|1993.4|1993.4|1993.1|1993.7|1993.4|1993.4|1993.1|10
1608313410000|2020-12-18 17:43:30|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.4|1993.1|9
1608313420000|2020-12-18 17:43:40|1993.3|1993|1993.4|1993.1|1993.5|1993.2|1993.3|1993|23
1608313430000|2020-12-18 17:43:50|1993.3|1993|1993.3|1993|1993.3|1993|1993.2|1992.9|25
1608313440000|2020-12-18 17:44:00|1993.2|1992.9|1993.5|1993.2|1993.5|1993.2|1993.2|1992.9|42
1608313450000|2020-12-18 17:44:10|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|39
1608313460000|2020-12-18 17:44:20|1993.4|1993.1|1993.5|1993.2|1993.5|1993.2|1993.4|1993.1|27
1608313470000|2020-12-18 17:44:30|1993.4|1993.1|1993.2|1992.9|1993.4|1993.1|1993.2|1992.9|7
1608313480000|2020-12-18 17:44:40|1993.3|1993|1993.1|1992.8|1993.3|1993|1993.1|1992.8|12
1608313490000|2020-12-18 17:44:50|1992.9|1992.6|1992.8|1992.5|1993.1|1992.8|1992.8|1992.5|38
1608313500000|2020-12-18 17:45:00|1992.7|1992.4|1992.8|1992.5|1993|1992.7|1992.7|1992.4|61
1608313510000|2020-12-18 17:45:10|1992.9|1992.6|1993.3|1993|1993.3|1993|1992.9|1992.6|58
1608313520000|2020-12-18 17:45:20|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|26
1608313530000|2020-12-18 17:45:30|1993.2|1992.9|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|35
1608313540000|2020-12-18 17:45:40|1993.3|1993|1993.2|1992.9|1993.3|1993|1993.2|1992.9|32
1608313550000|2020-12-18 17:45:50|1993.5|1993.2|1993.6|1993.3|1993.6|1993.3|1993.5|1993.2|43
1608313560000|2020-12-18 17:46:00|1993.7|1993.4|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|36
1608313570000|2020-12-18 17:46:10|1993.7|1993.4|1993|1992.7|1993.7|1993.4|1993|1992.7|79
1608313580000|2020-12-18 17:46:20|1993.1|1992.8|1993.1|1992.8|1993.3|1993|1993|1992.7|34
1608313590000|2020-12-18 17:46:30|1993.2|1992.9|1993|1992.7|1993.2|1992.9|1993|1992.7|19
1608313600000|2020-12-18 17:46:40|1993.1|1992.8|1992.6|1992.3|1993.1|1992.8|1992.6|1992.3|31
1608313610000|2020-12-18 17:46:50|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.4|1992.1|24
1608313620000|2020-12-18 17:47:00|1992.4|1992.1|1992.5|1992.2|1992.7|1992.4|1992.3|1992|53
1608313630000|2020-12-18 17:47:10|1992.4|1992.1|1992.9|1992.6|1992.9|1992.6|1992.4|1992.1|45
1608313640000|2020-12-18 17:47:20|1993.2|1992.9|1993.1|1992.8|1993.2|1992.9|1993|1992.7|28
1608313650000|2020-12-18 17:47:30|1993.2|1992.9|1993|1992.7|1993.3|1993|1993|1992.7|44
1608313660000|2020-12-18 17:47:40|1993.1|1992.8|1993.1|1992.8|1993.3|1993|1993|1992.7|16
1608313670000|2020-12-18 17:47:50|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|11
1608313680000|2020-12-18 17:48:00|1993.3|1993|1993.4|1993.1|1993.5|1993.2|1993.3|1993|71
1608313690000|2020-12-18 17:48:10|1993.3|1993|1993.3|1993|1993.3|1993|1993.2|1992.9|12
1608313700000|2020-12-18 17:48:20|1993.2|1992.9|1992.9|1992.6|1993.2|1992.9|1992.9|1992.6|31
1608313710000|2020-12-18 17:48:30|1993|1992.7|1993|1992.7|1993|1992.7|1992.9|1992.6|13
1608313720000|2020-12-18 17:48:40|1992.9|1992.6|1992.8|1992.5|1993|1992.7|1992.8|1992.5|37
1608313730000|2020-12-18 17:48:50|1992.6|1992.3|1992.8|1992.5|1993|1992.7|1992.6|1992.3|111
1608313740000|2020-12-18 17:49:00|1992.9|1992.6|1993.1|1992.8|1993.1|1992.8|1992.8|1992.5|117
1608313750000|2020-12-18 17:49:10|1993.2|1992.9|1993|1992.7|1993.3|1993|1993|1992.7|69
1608313760000|2020-12-18 17:49:20|1992.8|1992.5|1992.3|1992|1992.8|1992.5|1992.3|1992|35
1608313770000|2020-12-18 17:49:30|1992.5|1992.2|1992.9|1992.6|1992.9|1992.6|1992.4|1992.1|12
1608313780000|2020-12-18 17:49:40|1993|1992.7|1992.9|1992.6|1993.1|1992.8|1992.9|1992.6|17
1608313790000|2020-12-18 17:49:50|1993|1992.7|1993.1|1992.8|1993.2|1992.9|1993|1992.7|21
1608313800000|2020-12-18 17:50:00|1993.2|1992.9|1993.3|1993|1993.3|1993|1993.2|1992.9|44
1608313810000|2020-12-18 17:50:10|1993.2|1992.9|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|48
1608313820000|2020-12-18 17:50:20|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.1|1992.8|9
1608313830000|2020-12-18 17:50:30|1993.1|1992.8|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|12
1608313840000|2020-12-18 17:50:40|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|9
1608313860000|2020-12-18 17:51:00|1993.1|1992.8|1993.1|1992.8|1993.2|1992.9|1993|1992.7|35
1608313870000|2020-12-18 17:51:10|1993.2|1992.9|1993.1|1992.8|1993.3|1993|1992.9|1992.6|35
1608313880000|2020-12-18 17:51:20|1993.2|1992.9|1992.9|1992.6|1993.2|1992.9|1992.8|1992.5|34
1608313890000|2020-12-18 17:51:30|1992.8|1992.5|1992.9|1992.6|1992.9|1992.6|1992.8|1992.5|17
1608313900000|2020-12-18 17:51:40|1992.8|1992.5|1992.6|1992.3|1992.8|1992.5|1992.5|1992.2|34
1608313910000|2020-12-18 17:51:50|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.4|1992.1|90
1608313920000|2020-12-18 17:52:00|1992.7|1992.4|1992.6|1992.3|1992.7|1992.4|1992.6|1992.3|25
1608313930000|2020-12-18 17:52:10|1992.7|1992.4|1992.7|1992.4|1992.8|1992.5|1992.7|1992.4|12
1608313940000|2020-12-18 17:52:20|1992.6|1992.3|1992.3|1992|1992.6|1992.3|1992.3|1992|22
1608313950000|2020-12-18 17:52:30|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|26
1608313960000|2020-12-18 17:52:40|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992|1991.7|28
1608313970000|2020-12-18 17:52:50|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|34
1608313980000|2020-12-18 17:53:00|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.6|1991.3|99
1608313990000|2020-12-18 17:53:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|44
1608314000000|2020-12-18 17:53:20|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.7|1991.4|17
1608314010000|2020-12-18 17:53:30|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|70
1608314020000|2020-12-18 17:53:40|1992|1991.7|1992.1|1991.8|1992.1|1991.8|1991.8|1991.5|189
1608314030000|2020-12-18 17:53:50|1992|1991.7|1992|1991.7|1992.2|1991.9|1991.9|1991.6|73
1608314040000|2020-12-18 17:54:00|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.6|1991.3|85
1608314050000|2020-12-18 17:54:10|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|31
1608314060000|2020-12-18 17:54:20|1991.6|1991.3|1991.5|1991.2|1991.7|1991.4|1991.5|1991.2|11
1608314070000|2020-12-18 17:54:30|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|52
1608314080000|2020-12-18 17:54:40|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|17
1608314090000|2020-12-18 17:54:50|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|11
1608314100000|2020-12-18 17:55:00|1991|1990.7|1991.1|1990.8|1991.1|1990.8|1990.9|1990.6|48
1608314110000|2020-12-18 17:55:10|1991|1990.7|1990.7|1990.4|1991|1990.7|1990.7|1990.4|26
1608314120000|2020-12-18 17:55:20|1990.8|1990.5|1990.7|1990.4|1991|1990.7|1990.7|1990.4|19
1608314130000|2020-12-18 17:55:30|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|10
1608314140000|2020-12-18 17:55:40|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.9|1990.6|15
1608314150000|2020-12-18 17:55:50|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|14
1608314160000|2020-12-18 17:56:00|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|23
1608314170000|2020-12-18 17:56:10|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.1|1990.8|31
1608314180000|2020-12-18 17:56:20|1991.2|1990.9|1991.1|1990.8|1991.2|1990.9|1991.1|1990.8|23
1608314190000|2020-12-18 17:56:30|1991.2|1990.9|1991.4|1991.1|1991.4|1991.1|1991.2|1990.9|12
1608314200000|2020-12-18 17:56:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|10
1608314210000|2020-12-18 17:56:50|1991.4|1991.1|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|57
1608314220000|2020-12-18 17:57:00|1991.1|1990.8|1990.7|1990.4|1991.1|1990.8|1990.7|1990.4|17
1608314230000|2020-12-18 17:57:10|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|28
1608314240000|2020-12-18 17:57:20|1990.8|1990.5|1990.7|1990.4|1990.9|1990.6|1990.7|1990.4|86
1608314250000|2020-12-18 17:57:30|1990.6|1990.3|1990.6|1990.3|1990.7|1990.4|1990.6|1990.3|16
1608314260000|2020-12-18 17:57:40|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.5|1990.2|33
1608314270000|2020-12-18 17:57:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|2
1608314280000|2020-12-18 17:58:00|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.6|1990.3|111
1608314290000|2020-12-18 17:58:10|1990.8|1990.5|1991.2|1990.9|1991.2|1990.9|1990.7|1990.4|53
1608314300000|2020-12-18 17:58:20|1991.3|1991|1991|1990.7|1991.4|1991.1|1991|1990.7|40
1608314310000|2020-12-18 17:58:30|1991.1|1990.8|1991.2|1990.9|1991.3|1991|1991.1|1990.8|10
1608314320000|2020-12-18 17:58:40|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|9
1608314330000|2020-12-18 17:58:50|1991.1|1990.8|1991.4|1991.1|1991.4|1991.1|1991.1|1990.8|88
1608314340000|2020-12-18 17:59:00|1991.5|1991.2|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|31
1608314350000|2020-12-18 17:59:10|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|9
1608314360000|2020-12-18 17:59:20|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.2|1990.9|14
1608314370000|2020-12-18 17:59:30|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.3|1991|5
1608314380000|2020-12-18 17:59:40|1991.2|1990.9|1991.5|1991.2|1991.5|1991.2|1991.2|1990.9|54
1608314390000|2020-12-18 17:59:50|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|10
1608314400000|2020-12-18 18:00:00|1991.5|1991.2|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|28
1608314410000|2020-12-18 18:00:10|1991.3|1991|1991.3|1991|1991.3|1991|1991.2|1990.9|18
1608314420000|2020-12-18 18:00:20|1991.4|1991.1|1991.2|1990.9|1991.6|1991.3|1991.2|1990.9|21
1608314430000|2020-12-18 18:00:30|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991|1990.7|15
1608314440000|2020-12-18 18:00:40|1990.9|1990.6|1991.3|1991|1991.3|1991|1990.9|1990.6|21
1608314450000|2020-12-18 18:00:50|1991.4|1991.1|1991.6|1991.3|1991.7|1991.4|1991.4|1991.1|48
1608314460000|2020-12-18 18:01:00|1991.7|1991.4|1991.8|1991.5|1991.9|1991.6|1991.7|1991.4|27
1608314470000|2020-12-18 18:01:10|1991.9|1991.6|1991.5|1991.2|1991.9|1991.6|1991.5|1991.2|19
1608314480000|2020-12-18 18:01:20|1991.6|1991.3|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|6
1608314490000|2020-12-18 18:01:30|1991.8|1991.5|1991.8|1991.5|1991.9|1991.6|1991.8|1991.5|9
1608314500000|2020-12-18 18:01:40|1991.9|1991.6|1991.6|1991.3|1992|1991.7|1991.6|1991.3|17
1608314510000|2020-12-18 18:01:50|1991.7|1991.4|1991.6|1991.3|1991.9|1991.6|1991.6|1991.3|12
1608314520000|2020-12-18 18:02:00|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.5|1991.2|16
1608314530000|2020-12-18 18:02:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.6|1991.3|7
1608314540000|2020-12-18 18:02:20|1991.6|1991.3|1991.7|1991.4|1991.8|1991.5|1991.6|1991.3|9
1608314550000|2020-12-18 18:02:30|1991.6|1991.3|1991.9|1991.6|1991.9|1991.6|1991.6|1991.3|13
1608314560000|2020-12-18 18:02:40|1991.8|1991.5|1991.6|1991.3|1991.8|1991.5|1991.6|1991.3|19
1608314570000|2020-12-18 18:02:50|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|4
1608314580000|2020-12-18 18:03:00|1991.6|1991.3|1991.5|1991.2|1991.8|1991.5|1991.5|1991.2|22
1608314590000|2020-12-18 18:03:10|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|5
1608314600000|2020-12-18 18:03:20|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.5|1991.2|6
1608314610000|2020-12-18 18:03:30|1991.3|1991|1991.3|1991|1991.4|1991.1|1991.3|1991|18
1608314620000|2020-12-18 18:03:40|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1991.4|1991.1|17
1608314630000|2020-12-18 18:03:50|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|6
1608314640000|2020-12-18 18:04:00|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.1|1990.8|20
1608314650000|2020-12-18 18:04:10|1991.6|1991.3|1991.5|1991.2|1991.6|1991.3|1991.5|1991.2|26
1608314660000|2020-12-18 18:04:20|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1991.3|1991|12
1608314670000|2020-12-18 18:04:30|1991.4|1991.1|1991.5|1991.2|1991.5|1991.2|1991.3|1991|33
1608314680000|2020-12-18 18:04:40|1991.6|1991.3|1991.6|1991.3|1991.7|1991.4|1991.5|1991.2|18
1608314690000|2020-12-18 18:04:50|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|37
1608314700000|2020-12-18 18:05:00|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|13
1608314710000|2020-12-18 18:05:10|1992|1991.7|1991.7|1991.4|1992.1|1991.8|1991.7|1991.4|20
1608314720000|2020-12-18 18:05:20|1991.6|1991.3|1991.7|1991.4|1991.7|1991.4|1991.6|1991.3|13
1608314730000|2020-12-18 18:05:30|1991.8|1991.5|1991.7|1991.4|1991.9|1991.6|1991.7|1991.4|17
1608314740000|2020-12-18 18:05:40|1991.8|1991.5|1991.7|1991.4|1991.9|1991.6|1991.7|1991.4|7
1608314750000|2020-12-18 18:05:50|1991.6|1991.3|1991.9|1991.6|1991.9|1991.6|1991.5|1991.2|42
1608314760000|2020-12-18 18:06:00|1992|1991.7|1991.5|1991.2|1992.2|1991.9|1991.5|1991.2|73
1608314770000|2020-12-18 18:06:10|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|6
1608314780000|2020-12-18 18:06:20|1991.7|1991.4|1992|1991.7|1992.1|1991.8|1991.6|1991.3|38
1608314790000|2020-12-18 18:06:30|1991.9|1991.6|1992.1|1991.8|1992.1|1991.8|1991.9|1991.6|21
1608314800000|2020-12-18 18:06:40|1992.2|1991.9|1992.4|1992.1|1992.5|1992.2|1992.1|1991.8|49
1608314810000|2020-12-18 18:06:50|||||||||4
1608314820000|2020-12-18 18:07:00|1992.3|1992|1992.5|1992.2|1992.7|1992.4|1992.3|1992|45
1608314830000|2020-12-18 18:07:10|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.3|1992|39
1608314840000|2020-12-18 18:07:20|||||||||4
1608314850000|2020-12-18 18:07:30|1992.5|1992.2|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|28
1608314860000|2020-12-18 18:07:40|1992.4|1992.1|1992.3|1992|1992.4|1992.1|1992.2|1991.9|12
1608314870000|2020-12-18 18:07:50|1992.4|1992.1|1992.2|1991.9|1992.4|1992.1|1992.2|1991.9|8
1608314880000|2020-12-18 18:08:00|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|12
1608314890000|2020-12-18 18:08:10|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|11
1608314900000|2020-12-18 18:08:20|1991.9|1991.6|1992.2|1991.9|1992.2|1991.9|1991.8|1991.5|16
1608314910000|2020-12-18 18:08:30|1992.3|1992|1992.5|1992.2|1992.5|1992.2|1992.3|1992|26
1608314920000|2020-12-18 18:08:40|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|19
1608314930000|2020-12-18 18:08:50|1992.7|1992.4|1992.2|1991.9|1992.7|1992.4|1992.2|1991.9|17
1608314940000|2020-12-18 18:09:00|1992.3|1992|1992.4|1992.1|1992.6|1992.3|1992.3|1992|18
1608314950000|2020-12-18 18:09:10|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|6
1608314960000|2020-12-18 18:09:20|1992.5|1992.2|1992.7|1992.4|1992.7|1992.4|1992.5|1992.2|6
1608314970000|2020-12-18 18:09:30|1992.5|1992.2|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|13
1608314980000|2020-12-18 18:09:40|1992.6|1992.3|1992.8|1992.5|1992.8|1992.5|1992.6|1992.3|7
1608314990000|2020-12-18 18:09:50|1992.7|1992.4|1993|1992.7|1993|1992.7|1992.7|1992.4|6
1608315000000|2020-12-18 18:10:00|1992.8|1992.5|1992.8|1992.5|1993|1992.7|1992.7|1992.4|25
1608315010000|2020-12-18 18:10:10|1992.9|1992.6|1992.7|1992.4|1992.9|1992.6|1992.7|1992.4|7
1608315020000|2020-12-18 18:10:20|1992.6|1992.3|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|15
1608315030000|2020-12-18 18:10:30|||||||||6
1608315040000|2020-12-18 18:10:40|1992.5|1992.2|1992.7|1992.4|1992.7|1992.4|1992.5|1992.2|9
1608315050000|2020-12-18 18:10:50|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.9|1992.6|9
1608315060000|2020-12-18 18:11:00|1992.9|1992.6|1993|1992.7|1993.1|1992.8|1992.9|1992.6|14
1608315070000|2020-12-18 18:11:10|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|7
1608315080000|2020-12-18 18:11:20|1992.8|1992.5|1992.7|1992.4|1992.9|1992.6|1992.6|1992.3|19
1608315090000|2020-12-18 18:11:30|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.7|1992.4|7
1608315110000|2020-12-18 18:11:50|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.9|1992.6|11
1608315120000|2020-12-18 18:12:00|1992.9|1992.6|1993.2|1992.9|1993.2|1992.9|1992.9|1992.6|26
1608315130000|2020-12-18 18:12:10|1993.1|1992.8|1993.4|1993.1|1993.4|1993.1|1993|1992.7|44
1608315140000|2020-12-18 18:12:20|1993.3|1993|1993.2|1992.9|1993.3|1993|1993.1|1992.8|18
1608315150000|2020-12-18 18:12:30|1993.3|1993|1993.4|1993.1|1993.4|1993.1|1993.3|1993|25
1608315160000|2020-12-18 18:12:40|1993.6|1993.3|1993.4|1993.1|1993.6|1993.3|1993.4|1993.1|14
1608315170000|2020-12-18 18:12:50|1993.5|1993.2|1993.7|1993.4|1993.7|1993.4|1993.4|1993.1|12
1608315180000|2020-12-18 18:13:00|1993.8|1993.5|1993.7|1993.4|1993.8|1993.5|1993.7|1993.4|26
1608315190000|2020-12-18 18:13:10|1993.8|1993.5|1993.8|1993.5|1993.8|1993.5|1993.7|1993.4|17
1608315200000|2020-12-18 18:13:20|1993.9|1993.6|1993.9|1993.6|1994|1993.7|1993.8|1993.5|38
1608315210000|2020-12-18 18:13:30|1993.8|1993.5|1993.9|1993.6|1993.9|1993.6|1993.8|1993.5|10
1608315220000|2020-12-18 18:13:40|1993.8|1993.5|1993.7|1993.4|1993.9|1993.6|1993.7|1993.4|16
1608315230000|2020-12-18 18:13:50|1993.6|1993.3|1993.8|1993.5|1993.8|1993.5|1993.6|1993.3|10
1608315240000|2020-12-18 18:14:00|1993.7|1993.4|1993.6|1993.3|1993.8|1993.5|1993.6|1993.3|11
1608315250000|2020-12-18 18:14:10|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.4|1993.1|20
1608315260000|2020-12-18 18:14:20|1993.5|1993.2|1993.4|1993.1|1993.6|1993.3|1993.4|1993.1|13
1608315270000|2020-12-18 18:14:30|1993.5|1993.2|1993.6|1993.3|1993.8|1993.5|1993.5|1993.2|23
1608315280000|2020-12-18 18:14:40|1993.7|1993.4|1993.6|1993.3|1993.7|1993.4|1993.5|1993.2|25
1608315290000|2020-12-18 18:14:50|1993.5|1993.2|1993.5|1993.2|1993.6|1993.3|1993.5|1993.2|12
1608315300000|2020-12-18 18:15:00|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|13
1608315310000|2020-12-18 18:15:10|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|12
1608315320000|2020-12-18 18:15:20|1993.1|1992.8|1992.9|1992.6|1993.1|1992.8|1992.9|1992.6|18
1608315330000|2020-12-18 18:15:30|1993|1992.7|1992.6|1992.3|1993|1992.7|1992.6|1992.3|24
1608315340000|2020-12-18 18:15:40|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.7|1992.4|15
1608315350000|2020-12-18 18:15:50|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.9|1992.6|47
1608315360000|2020-12-18 18:16:00|1992.9|1992.6|1992.9|1992.6|1993.3|1993|1992.9|1992.6|26
1608315370000|2020-12-18 18:16:10|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|6
1608315380000|2020-12-18 18:16:20|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|1993.2|1992.9|13
1608315390000|2020-12-18 18:16:30|1993.1|1992.8|1993.3|1993|1993.3|1993|1993.1|1992.8|23
1608315400000|2020-12-18 18:16:40|1993.4|1993.1|1993.2|1992.9|1993.4|1993.1|1993.2|1992.9|24
1608315410000|2020-12-18 18:16:50|1993.3|1993|1993.3|1993|1993.4|1993.1|1993.3|1993|9
1608315420000|2020-12-18 18:17:00|1993.4|1993.1|1993.3|1993|1993.4|1993.1|1993.3|1993|21
1608315430000|2020-12-18 18:17:10|1993.4|1993.1|1993.4|1993.1|1993.4|1993.1|1993.3|1993|5
1608315440000|2020-12-18 18:17:20|1993.3|1993|1993|1992.7|1993.3|1993|1993|1992.7|17
1608315450000|2020-12-18 18:17:30|1993.1|1992.8|1993.1|1992.8|1993.2|1992.9|1993.1|1992.8|5
1608315460000|2020-12-18 18:17:40|1993.2|1992.9|1993.4|1993.1|1993.4|1993.1|1993.2|1992.9|11
1608315470000|2020-12-18 18:17:50|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.4|1993.1|28
1608315480000|2020-12-18 18:18:00|1993.5|1993.2|1993.2|1992.9|1993.5|1993.2|1993.2|1992.9|29
1608315490000|2020-12-18 18:18:10|1993.1|1992.8|1993.2|1992.9|1993.2|1992.9|1993|1992.7|7
1608315500000|2020-12-18 18:18:20|1993.3|1993|1993.3|1993|1993.3|1993|1993.2|1992.9|27
1608315510000|2020-12-18 18:18:30|1993.2|1992.9|1992.9|1992.6|1993.2|1992.9|1992.9|1992.6|16
1608315520000|2020-12-18 18:18:40|1993|1992.7|1992.8|1992.5|1993|1992.7|1992.8|1992.5|9
1608315530000|2020-12-18 18:18:50|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.8|1992.5|18
1608315540000|2020-12-18 18:19:00|1993|1992.7|1992.9|1992.6|1993|1992.7|1992.9|1992.6|18
1608315550000|2020-12-18 18:19:10|1992.8|1992.5|1992.7|1992.4|1992.8|1992.5|1992.7|1992.4|3
1608315560000|2020-12-18 18:19:20|1992.8|1992.5|1992.7|1992.4|1992.8|1992.5|1992.7|1992.4|7
1608315570000|2020-12-18 18:19:30|1992.6|1992.3|1992.7|1992.4|1992.7|1992.4|1992.6|1992.3|18
1608315580000|2020-12-18 18:19:40|||||||||8
1608315590000|2020-12-18 18:19:50|||||||||12
1608315600000|2020-12-18 18:20:00|1992.6|1992.3|1992.3|1992|1992.6|1992.3|1992.3|1992|42
1608315610000|2020-12-18 18:20:10|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992|1991.7|39
1608315620000|2020-12-18 18:20:20|1992.3|1992|1992.3|1992|1992.3|1992|1992.2|1991.9|14
1608315630000|2020-12-18 18:20:30|1992.4|1992.1|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|33
1608315640000|2020-12-18 18:20:40|1992.6|1992.3|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|4
1608315650000|2020-12-18 18:20:50|1992.2|1991.9|1991.9|1991.6|1992.2|1991.9|1991.9|1991.6|18
1608315660000|2020-12-18 18:21:00|1992|1991.7|1991.5|1991.2|1992|1991.7|1991.5|1991.2|67
1608315670000|2020-12-18 18:21:10|1991.4|1991.1|1991.9|1991.6|1992|1991.7|1991.4|1991.1|128
1608315680000|2020-12-18 18:21:20|1991.8|1991.5|1991.7|1991.4|1991.9|1991.6|1991.6|1991.3|33
1608315690000|2020-12-18 18:21:30|1991.8|1991.5|1991.3|1991|1991.8|1991.5|1991.1|1990.8|20
1608315700000|2020-12-18 18:21:40|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.3|1991|36
1608315710000|2020-12-18 18:21:50|1991.2|1990.9|1991.4|1991.1|1991.4|1991.1|1991.1|1990.8|24
1608315720000|2020-12-18 18:22:00|1991.3|1991|1990.9|1990.6|1991.3|1991|1990.9|1990.6|55
1608315730000|2020-12-18 18:22:10|1991|1990.7|1990|1989.7|1991|1990.7|1989.7|1989.4|192
1608315740000|2020-12-18 18:22:20|1989.9|1989.6|1989.2|1988.9|1989.9|1989.6|1989.2|1988.9|120
1608315750000|2020-12-18 18:22:30|1989.1|1988.8|1989.1|1988.8|1989.4|1989.1|1989.1|1988.8|72
1608315760000|2020-12-18 18:22:40|1989.2|1988.9|1989.3|1989|1989.4|1989.1|1989.1|1988.8|82
1608315770000|2020-12-18 18:22:50|1989.6|1989.3|1990|1989.7|1990.1|1989.8|1989.6|1989.3|22
1608315780000|2020-12-18 18:23:00|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.7|1989.4|47
1608315790000|2020-12-18 18:23:10|1989.7|1989.4|1989.2|1988.9|1989.7|1989.4|1989.2|1988.9|42
1608315800000|2020-12-18 18:23:20|1989.1|1988.8|1989.3|1989|1989.3|1989|1989|1988.7|18
1608315810000|2020-12-18 18:23:30|1989.2|1988.9|1989.1|1988.8|1989.3|1989|1989.1|1988.8|37
1608315820000|2020-12-18 18:23:40|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1989.2|1988.9|20
1608315830000|2020-12-18 18:23:50|1989.6|1989.3|1989.9|1989.6|1989.9|1989.6|1989.5|1989.2|52
1608315840000|2020-12-18 18:24:00|1990|1989.7|1989.9|1989.6|1990.2|1989.9|1989.9|1989.6|31
1608315850000|2020-12-18 18:24:10|||||||||12
1608315860000|2020-12-18 18:24:20|1989.8|1989.5|1990.1|1989.8|1990.1|1989.8|1989.8|1989.5|20
1608315870000|2020-12-18 18:24:30|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|16
1608315880000|2020-12-18 18:24:40|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|9
1608315890000|2020-12-18 18:24:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|8
1608315900000|2020-12-18 18:25:00|1990|1989.7|1989.9|1989.6|1990.1|1989.8|1989.9|1989.6|20
1608315910000|2020-12-18 18:25:10|1989.8|1989.5|1990|1989.7|1990|1989.7|1989.6|1989.3|18
1608315920000|2020-12-18 18:25:20|1990.1|1989.8|1990.1|1989.8|1990.3|1990|1990.1|1989.8|35
1608315930000|2020-12-18 18:25:30|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1990|1989.7|6
1608315940000|2020-12-18 18:25:40|1990.3|1990|1991.1|1990.8|1991.1|1990.8|1990.3|1990|30
1608315950000|2020-12-18 18:25:50|1991.2|1990.9|1991.2|1990.9|1991.3|1991|1991.2|1990.9|18
1608315960000|2020-12-18 18:26:00|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|10
1608315970000|2020-12-18 18:26:10|1991.1|1990.8|1991.3|1991|1991.4|1991.1|1991.1|1990.8|27
1608315980000|2020-12-18 18:26:20|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|15
1608315990000|2020-12-18 18:26:30|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|10
1608316000000|2020-12-18 18:26:40|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|10
1608316010000|2020-12-18 18:26:50|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|5
1608316020000|2020-12-18 18:27:00|1991.7|1991.4|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|27
1608316030000|2020-12-18 18:27:10|1991.8|1991.5|1992|1991.7|1992.1|1991.8|1991.8|1991.5|18
1608316040000|2020-12-18 18:27:20|1992.1|1991.8|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|21
1608316050000|2020-12-18 18:27:30|1992.2|1991.9|1992.3|1992|1992.3|1992|1992.1|1991.8|38
1608316060000|2020-12-18 18:27:40|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.2|1991.9|26
1608316070000|2020-12-18 18:27:50|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.5|1992.2|20
1608316080000|2020-12-18 18:28:00|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.4|1992.1|37
1608316090000|2020-12-18 18:28:10|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|7
1608316100000|2020-12-18 18:28:20|1992.4|1992.1|1992.1|1991.8|1992.4|1992.1|1992.1|1991.8|17
1608316110000|2020-12-18 18:28:30|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992|1991.7|10
1608316120000|2020-12-18 18:28:40|||||||||3
1608316130000|2020-12-18 18:28:50|1992.3|1992|1992.3|1992|1992.6|1992.3|1992.3|1992|39
1608316140000|2020-12-18 18:29:00|1992.2|1991.9|1992.2|1991.9|1992.3|1992|1992.2|1991.9|27
1608316150000|2020-12-18 18:29:10|1992.3|1992|1992.1|1991.8|1992.3|1992|1992.1|1991.8|20
1608316160000|2020-12-18 18:29:20|1992|1991.7|1991.1|1990.8|1992|1991.7|1991.1|1990.8|40
1608316170000|2020-12-18 18:29:30|1991.2|1990.9|1991.2|1990.9|1991.3|1991|1991.1|1990.8|12
1608316180000|2020-12-18 18:29:40|1991.1|1990.8|1991.2|1990.9|1991.3|1991|1991.1|1990.8|13
1608316190000|2020-12-18 18:29:50|1991.1|1990.8|1991.3|1991|1991.3|1991|1991.1|1990.8|20
1608316200000|2020-12-18 18:30:00|1991.2|1990.9|1990.9|1990.6|1991.3|1991|1990.8|1990.5|95
1608316210000|2020-12-18 18:30:10|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.8|1990.5|26
1608316220000|2020-12-18 18:30:20|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.8|1990.5|10
1608316230000|2020-12-18 18:30:30|1990.8|1990.5|1990.5|1990.2|1990.8|1990.5|1990.5|1990.2|36
1608316240000|2020-12-18 18:30:40|1990.6|1990.3|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|15
1608316250000|2020-12-18 18:30:50|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.3|1990|19
1608316260000|2020-12-18 18:31:00|1990.3|1990|1990.3|1990|1990.3|1990|1990.1|1989.8|16
1608316270000|2020-12-18 18:31:10|1990.2|1989.9|1990.1|1989.8|1990.3|1990|1990.1|1989.8|46
1608316280000|2020-12-18 18:31:20|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|4
1608316290000|2020-12-18 18:31:30|1990.2|1989.9|1990|1989.7|1990.2|1989.9|1990|1989.7|12
1608316300000|2020-12-18 18:31:40|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.8|1989.5|19
1608316310000|2020-12-18 18:31:50|1990|1989.7|1990.1|1989.8|1990.1|1989.8|1990|1989.7|14
1608316320000|2020-12-18 18:32:00|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.7|1989.4|49
1608316330000|2020-12-18 18:32:10|1989.8|1989.5|1989.4|1989.1|1989.8|1989.5|1989.3|1989|70
1608316340000|2020-12-18 18:32:20|1989.3|1989|1989.4|1989.1|1989.6|1989.3|1989.3|1989|34
1608316350000|2020-12-18 18:32:30|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|3
1608316360000|2020-12-18 18:32:40|1989.5|1989.2|1989.2|1988.9|1989.5|1989.2|1989.2|1988.9|8
1608316370000|2020-12-18 18:32:50|1989.3|1989|1989.3|1989|1989.3|1989|1989.2|1988.9|8
1608316380000|2020-12-18 18:33:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|11
1608316390000|2020-12-18 18:33:10|1989.3|1989|1989.9|1989.6|1990|1989.7|1989.3|1989|70
1608316400000|2020-12-18 18:33:20|1990|1989.7|1990.2|1989.9|1990.2|1989.9|1990|1989.7|10
1608316410000|2020-12-18 18:33:30|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.2|1989.9|15
1608316420000|2020-12-18 18:33:40|1990.5|1990.2|1990.7|1990.4|1990.8|1990.5|1990.5|1990.2|27
1608316430000|2020-12-18 18:33:50|1990.8|1990.5|1990.3|1990|1990.8|1990.5|1990.3|1990|24
1608316440000|2020-12-18 18:34:00|1990.2|1989.9|1990.6|1990.3|1990.6|1990.3|1990.2|1989.9|10
1608316450000|2020-12-18 18:34:10|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.4|1990.1|2
1608316460000|2020-12-18 18:34:20|1990.5|1990.2|1990.6|1990.3|1990.6|1990.3|1990.5|1990.2|38
1608316470000|2020-12-18 18:34:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|5
1608316480000|2020-12-18 18:34:40|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.4|1990.1|6
1608316490000|2020-12-18 18:34:50|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.7|1990.4|12
1608316500000|2020-12-18 18:35:00|1990.7|1990.4|1991|1990.7|1991|1990.7|1990.5|1990.2|32
1608316510000|2020-12-18 18:35:10|1991.1|1990.8|1991.3|1991|1991.3|1991|1991|1990.7|48
1608316520000|2020-12-18 18:35:20|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.2|1990.9|6
1608316530000|2020-12-18 18:35:30|1991|1990.7|1990.8|1990.5|1991.1|1990.8|1990.8|1990.5|15
1608316540000|2020-12-18 18:35:40|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|29
1608316550000|2020-12-18 18:35:50|1990.9|1990.6|1990.9|1990.6|1991|1990.7|1990.9|1990.6|14
1608316560000|2020-12-18 18:36:00|1990.8|1990.5|1991|1990.7|1991|1990.7|1990.8|1990.5|6
1608316570000|2020-12-18 18:36:10|1991.1|1990.8|1991.3|1991|1991.3|1991|1991.1|1990.8|11
1608316580000|2020-12-18 18:36:20|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|7
1608316590000|2020-12-18 18:36:30|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|7
1608316600000|2020-12-18 18:36:40|1991.2|1990.9|1991|1990.7|1991.2|1990.9|1991|1990.7|9
1608316610000|2020-12-18 18:36:50|1990.9|1990.6|1991|1990.7|1991|1990.7|1990.9|1990.6|4
1608316620000|2020-12-18 18:37:00|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.6|1990.3|12
1608316630000|2020-12-18 18:37:10|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|8
1608316640000|2020-12-18 18:37:20|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|18
1608316650000|2020-12-18 18:37:30|1990.5|1990.2|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|18
1608316660000|2020-12-18 18:37:40|1990.5|1990.2|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|12
1608316670000|2020-12-18 18:37:50|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|20
1608316680000|2020-12-18 18:38:00|1991|1990.7|1991.1|1990.8|1991.2|1990.9|1991|1990.7|34
1608316690000|2020-12-18 18:38:10|1991|1990.7|1991|1990.7|1991|1990.7|1990.8|1990.5|10
1608316700000|2020-12-18 18:38:20|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.7|1990.4|11
1608316710000|2020-12-18 18:38:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.5|1990.2|10
1608316720000|2020-12-18 18:38:40|1990.5|1990.2|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|29
1608316730000|2020-12-18 18:38:50|1990.8|1990.5|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|13
1608316740000|2020-12-18 18:39:00|1990.7|1990.4|1990.2|1989.9|1990.8|1990.5|1990.2|1989.9|25
1608316750000|2020-12-18 18:39:10|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.3|1990|14
1608316760000|2020-12-18 18:39:20|1990.3|1990|1990.3|1990|1990.3|1990|1990.2|1989.9|7
1608316770000|2020-12-18 18:39:30|1990.1|1989.8|1989.9|1989.6|1990.1|1989.8|1989.9|1989.6|20
1608316780000|2020-12-18 18:39:40|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|11
1608316790000|2020-12-18 18:39:50|1990.2|1989.9|1990.2|1989.9|1990.3|1990|1990.2|1989.9|60
1608316800000|2020-12-18 18:40:00|1990.1|1989.8|1990.2|1989.9|1990.3|1990|1990.1|1989.8|14
1608316810000|2020-12-18 18:40:10|1990.3|1990|1990.2|1989.9|1990.3|1990|1990.1|1989.8|13
1608316820000|2020-12-18 18:40:20|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|8
1608316830000|2020-12-18 18:40:30|1990.3|1990|1990.6|1990.3|1990.6|1990.3|1990.3|1990|49
1608316840000|2020-12-18 18:40:40|1990.5|1990.2|1991.1|1990.8|1991.2|1990.9|1990.5|1990.2|24
1608316850000|2020-12-18 18:40:50|1991|1990.7|1991|1990.7|1991|1990.7|1990.8|1990.5|24
1608316860000|2020-12-18 18:41:00|1990.9|1990.6|1991.2|1990.9|1991.2|1990.9|1990.9|1990.6|20
1608316870000|2020-12-18 18:41:10|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|5
1608316880000|2020-12-18 18:41:20|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.3|1991|8
1608316890000|2020-12-18 18:41:30|1991.6|1991.3|1991|1990.7|1991.6|1991.3|1991|1990.7|21
1608316900000|2020-12-18 18:41:40|1990.9|1990.6|1990.8|1990.5|1991|1990.7|1990.8|1990.5|18
1608316910000|2020-12-18 18:41:50|1990.9|1990.6|1991|1990.7|1991.1|1990.8|1990.9|1990.6|22
1608316920000|2020-12-18 18:42:00|1991.1|1990.8|1991|1990.7|1991.3|1991|1991|1990.7|11
1608316930000|2020-12-18 18:42:10|1991.1|1990.8|1990.7|1990.4|1991.1|1990.8|1990.6|1990.3|16
1608316940000|2020-12-18 18:42:20|1990.8|1990.5|1990.7|1990.4|1990.8|1990.5|1990.7|1990.4|6
1608316950000|2020-12-18 18:42:30|1990.5|1990.2|1990.9|1990.6|1990.9|1990.6|1990.5|1990.2|19
1608316960000|2020-12-18 18:42:40|||||||||6
1608316970000|2020-12-18 18:42:50|1991|1990.7|1991.3|1991|1991.4|1991.1|1991|1990.7|29
1608316980000|2020-12-18 18:43:00|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.1|1990.8|17
1608316990000|2020-12-18 18:43:10|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|9
1608317000000|2020-12-18 18:43:20|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.3|1991|9
1608317010000|2020-12-18 18:43:30|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.3|1991|5
1608317020000|2020-12-18 18:43:40|||||||||2
1608317030000|2020-12-18 18:43:50|1991.4|1991.1|1991.5|1991.2|1991.6|1991.3|1991.4|1991.1|21
1608317040000|2020-12-18 18:44:00|1991.8|1991.5|1991.6|1991.3|1991.8|1991.5|1991.6|1991.3|8
1608317050000|2020-12-18 18:44:10|1991.7|1991.4|1991.6|1991.3|1991.8|1991.5|1991.5|1991.2|14
1608317060000|2020-12-18 18:44:20|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|5
1608317070000|2020-12-18 18:44:30|1991.5|1991.2|1991.5|1991.2|1991.6|1991.3|1991.4|1991.1|14
1608317080000|2020-12-18 18:44:40|1991.4|1991.1|1991.5|1991.2|1991.5|1991.2|1991.4|1991.1|4
1608317090000|2020-12-18 18:44:50|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|24
1608317100000|2020-12-18 18:45:00|1991.5|1991.2|1991.2|1990.9|1991.5|1991.2|1991.2|1990.9|20
1608317110000|2020-12-18 18:45:10|1991.3|1991|1991.7|1991.4|1991.7|1991.4|1991.2|1990.9|16
1608317120000|2020-12-18 18:45:20|||||||||6
1608317130000|2020-12-18 18:45:30|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|20
1608317140000|2020-12-18 18:45:40|||||||||5
1608317150000|2020-12-18 18:45:50|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|23
1608317160000|2020-12-18 18:46:00|1991|1990.7|1991|1990.7|1991.1|1990.8|1991|1990.7|43
1608317170000|2020-12-18 18:46:10|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991|1990.7|19
1608317180000|2020-12-18 18:46:20|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|13
1608317190000|2020-12-18 18:46:30|1991.2|1990.9|1991.1|1990.8|1991.3|1991|1991.1|1990.8|13
1608317200000|2020-12-18 18:46:40|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|3
1608317210000|2020-12-18 18:46:50|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|3
1608317220000|2020-12-18 18:47:00|1991|1990.7|1991.3|1991|1991.3|1991|1991|1990.7|11
1608317230000|2020-12-18 18:47:10|1991.2|1990.9|1991.2|1990.9|1991.4|1991.1|1991.2|1990.9|8
1608317240000|2020-12-18 18:47:20|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|10
1608317250000|2020-12-18 18:47:30|1991.2|1990.9|1991.3|1991|1991.4|1991.1|1991.2|1990.9|15
1608317260000|2020-12-18 18:47:40|1991.4|1991.1|1991.6|1991.3|1991.7|1991.4|1991.4|1991.1|13
1608317270000|2020-12-18 18:47:50|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.4|1991.1|25
1608317280000|2020-12-18 18:48:00|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.5|1991.2|36
1608317290000|2020-12-18 18:48:10|1991.5|1991.2|1991.5|1991.2|1991.6|1991.3|1991.3|1991|27
1608317300000|2020-12-18 18:48:20|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.3|1991|28
1608317310000|2020-12-18 18:48:30|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.3|1991|14
1608317320000|2020-12-18 18:48:40|1991.2|1990.9|1991.7|1991.4|1991.7|1991.4|1991.2|1990.9|69
1608317330000|2020-12-18 18:48:50|1991.6|1991.3|1991.7|1991.4|1991.7|1991.4|1991.5|1991.2|44
1608317340000|2020-12-18 18:49:00|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|50
1608317350000|2020-12-18 18:49:10|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|30
1608317360000|2020-12-18 18:49:20|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.2|1990.9|21
1608317370000|2020-12-18 18:49:30|1991.5|1991.2|1991.6|1991.3|1991.7|1991.4|1991.5|1991.2|19
1608317380000|2020-12-18 18:49:40|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.7|1991.4|20
1608317390000|2020-12-18 18:49:50|1991.6|1991.3|1991.7|1991.4|1991.8|1991.5|1991.6|1991.3|18
1608317400000|2020-12-18 18:50:00|1991.6|1991.3|1991.8|1991.5|1992|1991.7|1991.4|1991.1|77
1608317410000|2020-12-18 18:50:10|1991.9|1991.6|1992.3|1992|1992.3|1992|1991.8|1991.5|34
1608317420000|2020-12-18 18:50:20|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|14
1608317430000|2020-12-18 18:50:30|1992|1991.7|1991.5|1991.2|1992|1991.7|1991.5|1991.2|44
1608317440000|2020-12-18 18:50:40|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.2|1990.9|81
1608317450000|2020-12-18 18:50:50|1991.5|1991.2|1991.3|1991|1991.5|1991.2|1991.3|1991|30
1608317460000|2020-12-18 18:51:00|1991.4|1991.1|1991.5|1991.2|1991.7|1991.4|1991.4|1991.1|34
1608317470000|2020-12-18 18:51:10|1991.4|1991.1|1991.1|1990.8|1991.4|1991.1|1991|1990.7|26
1608317480000|2020-12-18 18:51:20|1991.2|1990.9|1991.4|1991.1|1991.4|1991.1|1991.2|1990.9|34
1608317490000|2020-12-18 18:51:30|1991.5|1991.2|1991.7|1991.4|1991.7|1991.4|1991.5|1991.2|18
1608317500000|2020-12-18 18:51:40|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.3|1991|27
1608317510000|2020-12-18 18:51:50|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|27
1608317520000|2020-12-18 18:52:00|1991.3|1991|1991.5|1991.2|1991.8|1991.5|1991.3|1991|49
1608317530000|2020-12-18 18:52:10|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|4
1608317540000|2020-12-18 18:52:20|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.3|1991|19
1608317550000|2020-12-18 18:52:30|1991.4|1991.1|1991|1990.7|1991.4|1991.1|1991|1990.7|38
1608317560000|2020-12-18 18:52:40|1991.1|1990.8|1991|1990.7|1991.1|1990.8|1991|1990.7|17
1608317570000|2020-12-18 18:52:50|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.9|1990.6|26
1608317580000|2020-12-18 18:53:00|1991|1990.7|1991.2|1990.9|1991.2|1990.9|1991|1990.7|16
1608317590000|2020-12-18 18:53:10|1991.1|1990.8|1990.6|1990.3|1991.1|1990.8|1990.6|1990.3|37
1608317600000|2020-12-18 18:53:20|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|22
1608317610000|2020-12-18 18:53:30|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|19
1608317620000|2020-12-18 18:53:40|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|7
1608317630000|2020-12-18 18:53:50|1990.5|1990.2|1990.6|1990.3|1990.8|1990.5|1990.5|1990.2|24
1608317640000|2020-12-18 18:54:00|1990.7|1990.4|1991|1990.7|1991.2|1990.9|1990.7|1990.4|31
1608317650000|2020-12-18 18:54:10|1991.1|1990.8|1990.7|1990.4|1991.1|1990.8|1990.7|1990.4|85
1608317660000|2020-12-18 18:54:20|1990.6|1990.3|1990.4|1990.1|1990.6|1990.3|1990.4|1990.1|50
1608317670000|2020-12-18 18:54:30|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|25
1608317680000|2020-12-18 18:54:40|1990.4|1990.1|1990.4|1990.1|1990.5|1990.2|1990.4|1990.1|28
1608317690000|2020-12-18 18:54:50|1990.5|1990.2|1990.3|1990|1990.5|1990.2|1990.3|1990|52
1608317700000|2020-12-18 18:55:00|1990.5|1990.2|1990.3|1990|1990.7|1990.4|1990.3|1990|89
1608317710000|2020-12-18 18:55:10|1990.4|1990.1|1990|1989.7|1990.5|1990.2|1989.8|1989.5|50
1608317720000|2020-12-18 18:55:20|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.7|1989.4|19
1608317730000|2020-12-18 18:55:30|1989.7|1989.4|1990|1989.7|1990.2|1989.9|1989.7|1989.4|30
1608317740000|2020-12-18 18:55:40|1989.9|1989.6|1989.9|1989.6|1990|1989.7|1989.8|1989.5|31
1608317750000|2020-12-18 18:55:50|1990|1989.7|1990|1989.7|1990|1989.7|1989.9|1989.6|57
1608317760000|2020-12-18 18:56:00|1989.9|1989.6|1989.9|1989.6|1990|1989.7|1989.9|1989.6|84
1608317770000|2020-12-18 18:56:10|1989.8|1989.5|1989.9|1989.6|1989.9|1989.6|1989.6|1989.3|13
1608317780000|2020-12-18 18:56:20|1989.8|1989.5|1990|1989.7|1990.1|1989.8|1989.8|1989.5|31
1608317790000|2020-12-18 18:56:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|9
1608317800000|2020-12-18 18:56:40|1990|1989.7|1990.1|1989.8|1990.2|1989.9|1990|1989.7|18
1608317810000|2020-12-18 18:56:50|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|16
1608317820000|2020-12-18 18:57:00|1990|1989.7|1990.2|1989.9|1990.3|1990|1990|1989.7|26
1608317830000|2020-12-18 18:57:10|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|8
1608317840000|2020-12-18 18:57:20|1990|1989.7|1989.8|1989.5|1990.1|1989.8|1989.7|1989.4|20
1608317850000|2020-12-18 18:57:30|1989.7|1989.4|1989.7|1989.4|1989.9|1989.6|1989.7|1989.4|12
1608317860000|2020-12-18 18:57:40|1989.8|1989.5|1990|1989.7|1990|1989.7|1989.8|1989.5|6
1608317870000|2020-12-18 18:57:50|1989.9|1989.6|1989.8|1989.5|1989.9|1989.6|1989.8|1989.5|25
1608317880000|2020-12-18 18:58:00|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.5|1989.2|38
1608317890000|2020-12-18 18:58:10|1989.8|1989.5|1989.5|1989.2|1989.8|1989.5|1989.5|1989.2|23
1608317900000|2020-12-18 18:58:20|1989.6|1989.3|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|17
1608317910000|2020-12-18 18:58:30|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|3
1608317920000|2020-12-18 18:58:40|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|2
1608317930000|2020-12-18 18:58:50|||||||||1
1608317940000|2020-12-18 18:59:00|1989.8|1989.5|1989.8|1989.5|1990|1989.7|1989.8|1989.5|36
1608317950000|2020-12-18 18:59:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|4
1608317960000|2020-12-18 18:59:20|1990|1989.7|1990|1989.7|1990|1989.7|1989.9|1989.6|20
1608317970000|2020-12-18 18:59:30|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.7|1989.4|24
1608317980000|2020-12-18 18:59:40|1989.8|1989.5|1990.1|1989.8|1990.2|1989.9|1989.8|1989.5|35
1608317990000|2020-12-18 18:59:50|1990|1989.7|1990.2|1989.9|1990.3|1990|1990|1989.7|32
1608318000000|2020-12-18 19:00:00|1990.3|1990|1990|1989.7|1990.3|1990|1990|1989.7|32
1608318010000|2020-12-18 19:00:10|1990.1|1989.8|1989.3|1989|1990.1|1989.8|1989.3|1989|250
1608318020000|2020-12-18 19:00:20|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|43
1608318030000|2020-12-18 19:00:30|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|34
1608318040000|2020-12-18 19:00:40|1989.4|1989.1|1988.9|1988.6|1989.5|1989.2|1988.6|1988.3|94
1608318050000|2020-12-18 19:00:50|1988.8|1988.5|1988.7|1988.4|1988.9|1988.6|1988.7|1988.4|39
1608318060000|2020-12-18 19:01:00|1988.8|1988.5|1988.6|1988.3|1988.9|1988.6|1988.6|1988.3|20
1608318070000|2020-12-18 19:01:10|1988.7|1988.4|1988.3|1988|1988.7|1988.4|1988.2|1987.9|75
1608318080000|2020-12-18 19:01:20|1988.2|1987.9|1988|1987.7|1988.3|1988|1988|1987.7|69
1608318090000|2020-12-18 19:01:30|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988|1987.7|25
1608318100000|2020-12-18 19:01:40|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988|1987.7|23
1608318110000|2020-12-18 19:01:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.2|1987.9|28
1608318120000|2020-12-18 19:02:00|1988.4|1988.1|1987.8|1987.5|1988.4|1988.1|1987.7|1987.4|82
1608318130000|2020-12-18 19:02:10|1987.9|1987.6|1987.9|1987.6|1988|1987.7|1987.7|1987.4|54
1608318140000|2020-12-18 19:02:20|1988|1987.7|1987.7|1987.4|1988.1|1987.8|1987.7|1987.4|42
1608318150000|2020-12-18 19:02:30|1987.8|1987.5|1987|1986.7|1987.8|1987.5|1987|1986.7|57
1608318160000|2020-12-18 19:02:40|1987.1|1986.8|1987.5|1987.2|1987.5|1987.2|1987|1986.7|31
1608318170000|2020-12-18 19:02:50|1987.4|1987.1|1987.4|1987.1|1987.5|1987.2|1987.4|1987.1|19
1608318180000|2020-12-18 19:03:00|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.3|1987|26
1608318190000|2020-12-18 19:03:10|1987.5|1987.2|1987.3|1987|1987.7|1987.4|1987.3|1987|36
1608318200000|2020-12-18 19:03:20|1987.2|1986.9|1986.9|1986.6|1987.2|1986.9|1986.9|1986.6|33
1608318210000|2020-12-18 19:03:30|1987|1986.7|1986.8|1986.5|1987.1|1986.8|1986.8|1986.5|40
1608318220000|2020-12-18 19:03:40|1986.9|1986.6|1986.5|1986.2|1986.9|1986.6|1986.4|1986.1|25
1608318230000|2020-12-18 19:03:50|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986.3|1986|38
1608318240000|2020-12-18 19:04:00|1986.3|1986|1986.5|1986.2|1986.7|1986.4|1986.1|1985.8|74
1608318250000|2020-12-18 19:04:10|1986.4|1986.1|1986.5|1986.2|1986.7|1986.4|1986.3|1986|33
1608318260000|2020-12-18 19:04:20|1986.4|1986.1|1985.8|1985.5|1986.4|1986.1|1985.8|1985.5|29
1608318270000|2020-12-18 19:04:30|1985.9|1985.6|1986.2|1985.9|1986.2|1985.9|1985.8|1985.5|26
1608318280000|2020-12-18 19:04:40|1986.1|1985.8|1986.2|1985.9|1986.3|1986|1986.1|1985.8|42
1608318290000|2020-12-18 19:04:50|1986.3|1986|1985.9|1985.6|1986.3|1986|1985.8|1985.5|37
1608318300000|2020-12-18 19:05:00|1986|1985.7|1986.1|1985.8|1986.4|1986.1|1985.9|1985.6|47
1608318310000|2020-12-18 19:05:10|1986|1985.7|1986|1985.7|1986.1|1985.8|1985.9|1985.6|35
1608318320000|2020-12-18 19:05:20|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1985.9|1985.6|68
1608318330000|2020-12-18 19:05:30|1985.9|1985.6|1986.1|1985.8|1986.2|1985.9|1985.9|1985.6|24
1608318340000|2020-12-18 19:05:40|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|10
1608318350000|2020-12-18 19:05:50|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.1|1985.8|28
1608318360000|2020-12-18 19:06:00|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.3|1986|20
1608318370000|2020-12-18 19:06:10|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|18
1608318380000|2020-12-18 19:06:20|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.9|1985.6|3
1608318390000|2020-12-18 19:06:30|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.8|1985.5|25
1608318400000|2020-12-18 19:06:40|1985.8|1985.5|1986|1985.7|1986|1985.7|1985.8|1985.5|14
1608318410000|2020-12-18 19:06:50|1986.1|1985.8|1986.3|1986|1986.4|1986.1|1986|1985.7|28
1608318420000|2020-12-18 19:07:00|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|1986.4|1986.1|8
1608318430000|2020-12-18 19:07:10|1986.5|1986.2|1986.9|1986.6|1986.9|1986.6|1986.5|1986.2|20
1608318440000|2020-12-18 19:07:20|1986.8|1986.5|1987.1|1986.8|1987.2|1986.9|1986.8|1986.5|32
1608318450000|2020-12-18 19:07:30|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1987|1986.7|16
1608318460000|2020-12-18 19:07:40|1987.1|1986.8|1987.2|1986.9|1987.3|1987|1987.1|1986.8|22
1608318470000|2020-12-18 19:07:50|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|1986.9|1986.6|11
1608318480000|2020-12-18 19:08:00|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|36
1608318490000|2020-12-18 19:08:10|1987.5|1987.2|1987.7|1987.4|1987.8|1987.5|1987.5|1987.2|27
1608318500000|2020-12-18 19:08:20|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|21
1608318510000|2020-12-18 19:08:30|1987.6|1987.3|1987.1|1986.8|1987.6|1987.3|1987.1|1986.8|36
1608318520000|2020-12-18 19:08:40|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|15
1608318530000|2020-12-18 19:08:50|1987.2|1986.9|1987.1|1986.8|1987.4|1987.1|1987|1986.7|13
1608318540000|2020-12-18 19:09:00|1986.7|1986.4|1986.8|1986.5|1987|1986.7|1986.7|1986.4|31
1608318550000|2020-12-18 19:09:10|1986.7|1986.4|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|16
1608318560000|2020-12-18 19:09:20|1986.5|1986.2|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|18
1608318570000|2020-12-18 19:09:30|1986.7|1986.4|1986.4|1986.1|1986.7|1986.4|1986.4|1986.1|31
1608318580000|2020-12-18 19:09:40|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.4|1986.1|24
1608318590000|2020-12-18 19:09:50|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|10
1608318600000|2020-12-18 19:10:00|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|57
1608318610000|2020-12-18 19:10:10|1986.3|1986|1986.1|1985.8|1986.3|1986|1986.1|1985.8|28
1608318620000|2020-12-18 19:10:20|1986.2|1985.9|1986.3|1986|1986.3|1986|1986|1985.7|68
1608318630000|2020-12-18 19:10:30|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|13
1608318640000|2020-12-18 19:10:40|1986.1|1985.8|1986.2|1985.9|1986.3|1986|1986.1|1985.8|6
1608318650000|2020-12-18 19:10:50|1986.1|1985.8|1985.9|1985.6|1986.2|1985.9|1985.9|1985.6|43
1608318660000|2020-12-18 19:11:00|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.9|1985.6|43
1608318670000|2020-12-18 19:11:10|1985.8|1985.5|1986|1985.7|1986.3|1986|1985.8|1985.5|27
1608318680000|2020-12-18 19:11:20|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986|1985.7|14
1608318690000|2020-12-18 19:11:30|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1986.1|1985.8|31
1608318700000|2020-12-18 19:11:40|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|14
1608318710000|2020-12-18 19:11:50|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.8|1985.5|12
1608318720000|2020-12-18 19:12:00|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.3|1985|48
1608318730000|2020-12-18 19:12:10|1985.6|1985.3|1985.7|1985.4|1985.8|1985.5|1985.6|1985.3|29
1608318740000|2020-12-18 19:12:20|1985.6|1985.3|1985|1984.7|1985.6|1985.3|1985|1984.7|56
1608318750000|2020-12-18 19:12:30|1985.1|1984.8|1985|1984.7|1985.3|1985|1984.9|1984.6|81
1608318760000|2020-12-18 19:12:40|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1984.9|1984.6|13
1608318770000|2020-12-18 19:12:50|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1985|1984.7|74
1608318780000|2020-12-18 19:13:00|1985|1984.7|1985|1984.7|1985.1|1984.8|1984.9|1984.6|29
1608318790000|2020-12-18 19:13:10|1984.9|1984.6|1985.2|1984.9|1985.3|1985|1984.8|1984.5|46
1608318800000|2020-12-18 19:13:20|1985.3|1985|1985.3|1985|1985.3|1985|1985.1|1984.8|17
1608318810000|2020-12-18 19:13:30|1985.2|1984.9|1985.5|1985.2|1985.8|1985.5|1985.2|1984.9|57
1608318820000|2020-12-18 19:13:40|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.3|1985|12
1608318830000|2020-12-18 19:13:50|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.5|1985.2|15
1608318840000|2020-12-18 19:14:00|1985.9|1985.6|1986.1|1985.8|1986.3|1986|1985.9|1985.6|86
1608318850000|2020-12-18 19:14:10|1986.2|1985.9|1986.2|1985.9|1986.3|1986|1986.2|1985.9|38
1608318860000|2020-12-18 19:14:20|1986.3|1986|1986.3|1986|1986.3|1986|1986.2|1985.9|25
1608318870000|2020-12-18 19:14:30|1986.4|1986.1|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|78
1608318880000|2020-12-18 19:14:40|1986.4|1986.1|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|24
1608318890000|2020-12-18 19:14:50|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|22
1608318900000|2020-12-18 19:15:00|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|76
1608318910000|2020-12-18 19:15:10|1986.3|1986|1985.8|1985.5|1986.3|1986|1985.8|1985.5|26
1608318920000|2020-12-18 19:15:20|1985.9|1985.6|1985.7|1985.4|1986|1985.7|1985.7|1985.4|29
1608318930000|2020-12-18 19:15:30|1985.6|1985.3|1985.3|1985|1985.6|1985.3|1985.3|1985|26
1608318940000|2020-12-18 19:15:40|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|24
1608318950000|2020-12-18 19:15:50|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1985.2|1984.9|69
1608318960000|2020-12-18 19:16:00|1985.3|1985|1984.9|1984.6|1985.3|1985|1984.8|1984.5|47
1608318970000|2020-12-18 19:16:10|1984.8|1984.5|1984.7|1984.4|1984.9|1984.6|1984.6|1984.3|89
1608318980000|2020-12-18 19:16:20|1984.6|1984.3|1984.7|1984.4|1985|1984.7|1984.5|1984.2|35
1608318990000|2020-12-18 19:16:30|1984.6|1984.3|1984.7|1984.4|1984.8|1984.5|1984.6|1984.3|34
1608319000000|2020-12-18 19:16:40|1984.9|1984.6|1984.8|1984.5|1985.1|1984.8|1984.8|1984.5|21
1608319010000|2020-12-18 19:16:50|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|11
1608319020000|2020-12-18 19:17:00|1984.9|1984.6|1985.1|1984.8|1985.1|1984.8|1984.9|1984.6|9
1608319030000|2020-12-18 19:17:10|1985|1984.7|1985.4|1985.1|1985.4|1985.1|1985|1984.7|34
1608319040000|2020-12-18 19:17:20|1985.3|1985|1985.4|1985.1|1985.5|1985.2|1985.3|1985|41
1608319050000|2020-12-18 19:17:30|1985.3|1985|1985.5|1985.2|1985.5|1985.2|1985.3|1985|30
1608319060000|2020-12-18 19:17:40|||||||||32
1608319070000|2020-12-18 19:17:50|1985.7|1985.4|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|15
1608319080000|2020-12-18 19:18:00|1986|1985.7|1986.2|1985.9|1986.3|1986|1986|1985.7|54
1608319090000|2020-12-18 19:18:10|1986.3|1986|1986.1|1985.8|1986.4|1986.1|1986|1985.7|15
1608319100000|2020-12-18 19:18:20|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.8|1985.5|11
1608319110000|2020-12-18 19:18:30|1985.5|1985.2|1986|1985.7|1986|1985.7|1985.5|1985.2|23
1608319120000|2020-12-18 19:18:40|1985.9|1985.6|1986.2|1985.9|1986.2|1985.9|1985.9|1985.6|16
1608319130000|2020-12-18 19:18:50|1986.3|1986|1986.5|1986.2|1986.7|1986.4|1986.3|1986|36
1608319140000|2020-12-18 19:19:00|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.5|1986.2|11
1608319150000|2020-12-18 19:19:10|1986.6|1986.3|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|42
1608319160000|2020-12-18 19:19:20|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|38
1608319170000|2020-12-18 19:19:30|1986.5|1986.2|1986.7|1986.4|1986.8|1986.5|1986.5|1986.2|34
1608319180000|2020-12-18 19:19:40|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|46
1608319190000|2020-12-18 19:19:50|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|46
1608319200000|2020-12-18 19:20:00|1986.2|1985.9|1986.4|1986.1|1986.4|1986.1|1986.1|1985.8|27
1608319210000|2020-12-18 19:20:10|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.4|1986.1|14
1608319220000|2020-12-18 19:20:20|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.5|1986.2|46
1608319230000|2020-12-18 19:20:30|1986.6|1986.3|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|44
1608319240000|2020-12-18 19:20:40|1986.9|1986.6|1987.1|1986.8|1987.3|1987|1986.9|1986.6|45
1608319250000|2020-12-18 19:20:50|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|31
1608319260000|2020-12-18 19:21:00|1987.2|1986.9|1987.1|1986.8|1987.3|1987|1987.1|1986.8|44
1608319270000|2020-12-18 19:21:10|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|18
1608319280000|2020-12-18 19:21:20|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|26
1608319290000|2020-12-18 19:21:30|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|25
1608319300000|2020-12-18 19:21:40|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|22
1608319310000|2020-12-18 19:21:50|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.6|1986.3|31
1608319320000|2020-12-18 19:22:00|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.8|1986.5|44
1608319330000|2020-12-18 19:22:10|1987|1986.7|1987.1|1986.8|1987.1|1986.8|1987|1986.7|38
1608319340000|2020-12-18 19:22:20|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1987|1986.7|53
1608319350000|2020-12-18 19:22:30|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.7|1986.4|38
1608319360000|2020-12-18 19:22:40|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.8|1986.5|31
1608319370000|2020-12-18 19:22:50|||||||||6
1608319380000|2020-12-18 19:23:00|1986.8|1986.5|1986.5|1986.2|1986.8|1986.5|1986.4|1986.1|25
1608319390000|2020-12-18 19:23:10|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.2|1985.9|25
1608319400000|2020-12-18 19:23:20|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986|1985.7|26
1608319410000|2020-12-18 19:23:30|1986|1985.7|1986|1985.7|1986|1985.7|1985.8|1985.5|35
1608319420000|2020-12-18 19:23:40|1986.1|1985.8|1986.1|1985.8|1986.2|1985.9|1986|1985.7|26
1608319430000|2020-12-18 19:23:50|1985.9|1985.6|1986.1|1985.8|1986.3|1986|1985.9|1985.6|15
1608319440000|2020-12-18 19:24:00|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1986|1985.7|9
1608319450000|2020-12-18 19:24:10|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|15
1608319460000|2020-12-18 19:24:20|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.9|1985.6|9
1608319470000|2020-12-18 19:24:30|1986|1985.7|1985.8|1985.5|1986.1|1985.8|1985.8|1985.5|30
1608319480000|2020-12-18 19:24:40|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.6|1985.3|40
1608319490000|2020-12-18 19:24:50|1985.8|1985.5|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|19
1608319500000|2020-12-18 19:25:00|1985.6|1985.3|1986|1985.7|1986|1985.7|1985.6|1985.3|67
1608319510000|2020-12-18 19:25:10|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.6|1985.3|16
1608319520000|2020-12-18 19:25:20|1985.7|1985.4|1985.5|1985.2|1985.8|1985.5|1985.5|1985.2|37
1608319530000|2020-12-18 19:25:30|1985.4|1985.1|1985.4|1985.1|1985.5|1985.2|1985.3|1985|24
1608319540000|2020-12-18 19:25:40|1985.3|1985|1985|1984.7|1985.3|1985|1985|1984.7|37
1608319550000|2020-12-18 19:25:50|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1985.1|1984.8|48
1608319560000|2020-12-18 19:26:00|1985.3|1985|1985.1|1984.8|1985.3|1985|1984.9|1984.6|34
1608319570000|2020-12-18 19:26:10|1985|1984.7|1984.9|1984.6|1985.1|1984.8|1984.9|1984.6|28
1608319580000|2020-12-18 19:26:20|1985|1984.7|1985|1984.7|1985.1|1984.8|1985|1984.7|27
1608319590000|2020-12-18 19:26:30|1984.9|1984.6|1985.2|1984.9|1985.2|1984.9|1984.8|1984.5|31
1608319600000|2020-12-18 19:26:40|1985.1|1984.8|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|9
1608319610000|2020-12-18 19:26:50|1985.1|1984.8|1984.8|1984.5|1985.3|1985|1984.8|1984.5|37
1608319620000|2020-12-18 19:27:00|1984.7|1984.4|1984.8|1984.5|1985|1984.7|1984.6|1984.3|27
1608319630000|2020-12-18 19:27:10|1984.7|1984.4|1985|1984.7|1985|1984.7|1984.7|1984.4|23
1608319640000|2020-12-18 19:27:20|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|47
1608319650000|2020-12-18 19:27:30|1985.2|1984.9|1985.6|1985.3|1985.6|1985.3|1985.2|1984.9|36
1608319660000|2020-12-18 19:27:40|1985.7|1985.4|1985.6|1985.3|1985.8|1985.5|1985.6|1985.3|15
1608319670000|2020-12-18 19:27:50|1985.7|1985.4|1985.3|1985|1985.7|1985.4|1985.3|1985|21
1608319680000|2020-12-18 19:28:00|1985.4|1985.1|1985.9|1985.6|1985.9|1985.6|1985.4|1985.1|41
1608319690000|2020-12-18 19:28:10|1985.8|1985.5|1986|1985.7|1986.3|1986|1985.8|1985.5|22
1608319700000|2020-12-18 19:28:20|1986.1|1985.8|1986.3|1986|1986.3|1986|1986.1|1985.8|28
1608319710000|2020-12-18 19:28:30|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|8
1608319720000|2020-12-18 19:28:40|1986.6|1986.3|1986.1|1985.8|1986.6|1986.3|1986.1|1985.8|36
1608319730000|2020-12-18 19:28:50|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|17
1608319740000|2020-12-18 19:29:00|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1986.1|1985.8|34
1608319750000|2020-12-18 19:29:10|1986|1985.7|1986.3|1986|1986.3|1986|1986|1985.7|19
1608319760000|2020-12-18 19:29:20|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|10
1608319770000|2020-12-18 19:29:30|1986.7|1986.4|1986.6|1986.3|1986.7|1986.4|1986.6|1986.3|15
1608319780000|2020-12-18 19:29:40|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|18
1608319790000|2020-12-18 19:29:50|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.3|1986|15
1608319800000|2020-12-18 19:30:00|1986.4|1986.1|1986|1985.7|1986.4|1986.1|1986|1985.7|59
1608319810000|2020-12-18 19:30:10|1986.1|1985.8|1986.5|1986.2|1986.5|1986.2|1986|1985.7|34
1608319820000|2020-12-18 19:30:20|1986.6|1986.3|1986.8|1986.5|1986.8|1986.5|1986.6|1986.3|23
1608319830000|2020-12-18 19:30:30|1986.9|1986.6|1986.9|1986.6|1987|1986.7|1986.7|1986.4|20
1608319840000|2020-12-18 19:30:40|1986.8|1986.5|1987|1986.7|1987|1986.7|1986.7|1986.4|29
1608319850000|2020-12-18 19:30:50|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|14
1608319860000|2020-12-18 19:31:00|1986.8|1986.5|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|47
1608319870000|2020-12-18 19:31:10|1987|1986.7|1986.7|1986.4|1987|1986.7|1986.6|1986.3|70
1608319880000|2020-12-18 19:31:20|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|12
1608319890000|2020-12-18 19:31:30|1986.8|1986.5|1986.7|1986.4|1986.9|1986.6|1986.7|1986.4|13
1608319900000|2020-12-18 19:31:40|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.3|1986|14
1608319910000|2020-12-18 19:31:50|1986.6|1986.3|1986.8|1986.5|1986.8|1986.5|1986.6|1986.3|9
1608319920000|2020-12-18 19:32:00|1986.5|1986.2|1986.3|1986|1986.5|1986.2|1986.1|1985.8|31
1608319930000|2020-12-18 19:32:10|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.3|1986|6
1608319940000|2020-12-18 19:32:20|1986.4|1986.1|1986.8|1986.5|1986.9|1986.6|1986.4|1986.1|144
1608319950000|2020-12-18 19:32:30|1986.7|1986.4|1987|1986.7|1987|1986.7|1986.7|1986.4|13
1608319960000|2020-12-18 19:32:40|1986.9|1986.6|1986.9|1986.6|1987|1986.7|1986.9|1986.6|16
1608319970000|2020-12-18 19:32:50|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|8
1608319980000|2020-12-18 19:33:00|1986.7|1986.4|1986.6|1986.3|1986.7|1986.4|1986.4|1986.1|37
1608319990000|2020-12-18 19:33:10|1986.5|1986.2|1986.3|1986|1986.7|1986.4|1986.3|1986|46
1608320000000|2020-12-18 19:33:20|1986.4|1986.1|1986.3|1986|1986.8|1986.5|1986.3|1986|37
1608320010000|2020-12-18 19:33:30|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.2|1985.9|15
1608320020000|2020-12-18 19:33:40|1986.1|1985.8|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|17
1608320030000|2020-12-18 19:33:50|1985.9|1985.6|1985.6|1985.3|1985.9|1985.6|1985.6|1985.3|104
1608320040000|2020-12-18 19:34:00|1985.5|1985.2|1985.3|1985|1985.7|1985.4|1985.3|1985|50
1608320050000|2020-12-18 19:34:10|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1985.3|1985|19
1608320060000|2020-12-18 19:34:20|1985.4|1985.1|1985.7|1985.4|1985.7|1985.4|1985.4|1985.1|29
1608320070000|2020-12-18 19:34:30|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.4|1985.1|45
1608320080000|2020-12-18 19:34:40|1985.4|1985.1|1985.1|1984.8|1985.4|1985.1|1985|1984.7|24
1608320090000|2020-12-18 19:34:50|1985|1984.7|1984.9|1984.6|1985|1984.7|1984.8|1984.5|25
1608320100000|2020-12-18 19:35:00|1984.8|1984.5|1984.8|1984.5|1984.9|1984.6|1984.7|1984.4|51
1608320110000|2020-12-18 19:35:10|1985.4|1985.1|1985.2|1984.9|1985.5|1985.2|1985.1|1984.8|145
1608320120000|2020-12-18 19:35:20|1985.1|1984.8|1985|1984.7|1985.3|1985|1985|1984.7|23
1608320130000|2020-12-18 19:35:30|1984.9|1984.6|1984.8|1984.5|1985|1984.7|1984.8|1984.5|20
1608320140000|2020-12-18 19:35:40|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|17
1608320150000|2020-12-18 19:35:50|1984.8|1984.5|1985.2|1984.9|1985.4|1985.1|1984.8|1984.5|24
1608320160000|2020-12-18 19:36:00|1985.3|1985|1985|1984.7|1985.3|1985|1984.8|1984.5|30
1608320170000|2020-12-18 19:36:10|1985.2|1984.9|1984.9|1984.6|1985.2|1984.9|1984.9|1984.6|23
1608320180000|2020-12-18 19:36:20|1985.1|1984.8|1984.8|1984.5|1985.1|1984.8|1984.7|1984.4|38
1608320190000|2020-12-18 19:36:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.6|1984.3|14
1608320200000|2020-12-18 19:36:40|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|15
1608320210000|2020-12-18 19:36:50|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.2|1983.9|72
1608320220000|2020-12-18 19:37:00|1984.2|1983.9|1984.3|1984|1984.4|1984.1|1984.2|1983.9|17
1608320230000|2020-12-18 19:37:10|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|53
1608320240000|2020-12-18 19:37:20|1984.4|1984.1|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|42
1608320250000|2020-12-18 19:37:30|1984.3|1984|1984.4|1984.1|1984.5|1984.2|1984.3|1984|38
1608320260000|2020-12-18 19:37:40|1984.7|1984.4|1985|1984.7|1985.1|1984.8|1984.7|1984.4|92
1608320270000|2020-12-18 19:37:50|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1984.9|1984.6|26
1608320280000|2020-12-18 19:38:00|1985.1|1984.8|1984.9|1984.6|1985.1|1984.8|1984.8|1984.5|45
1608320290000|2020-12-18 19:38:10|1984.7|1984.4|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|23
1608320300000|2020-12-18 19:38:20|1984.8|1984.5|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|11
1608320310000|2020-12-18 19:38:30|1984.5|1984.2|1984.7|1984.4|1984.9|1984.6|1984.5|1984.2|97
1608320320000|2020-12-18 19:38:40|1984.6|1984.3|1984.8|1984.5|1984.9|1984.6|1984.6|1984.3|30
1608320330000|2020-12-18 19:38:50|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|19
1608320340000|2020-12-18 19:39:00|1985.1|1984.8|1985|1984.7|1985.2|1984.9|1984.9|1984.6|33
1608320350000|2020-12-18 19:39:10|1984.9|1984.6|1984.6|1984.3|1984.9|1984.6|1984.5|1984.2|39
1608320360000|2020-12-18 19:39:20|1984.5|1984.2|1984.3|1984|1984.6|1984.3|1984.3|1984|16
1608320370000|2020-12-18 19:39:30|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.2|1983.9|41
1608320380000|2020-12-18 19:39:40|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.3|1984|34
1608320390000|2020-12-18 19:39:50|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.4|1984.1|31
1608320400000|2020-12-18 19:40:00|1984.3|1984|1984.3|1984|1984.4|1984.1|1984.2|1983.9|45
1608320410000|2020-12-18 19:40:10|1984.4|1984.1|1984.3|1984|1984.5|1984.2|1984.3|1984|71
1608320420000|2020-12-18 19:40:20|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|20
1608320430000|2020-12-18 19:40:30|1984.3|1984|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|27
1608320440000|2020-12-18 19:40:40|1984.2|1983.9|1984.3|1984|1984.4|1984.1|1984.2|1983.9|27
1608320450000|2020-12-18 19:40:50|1984.2|1983.9|1984.3|1984|1984.4|1984.1|1984.2|1983.9|14
1608320460000|2020-12-18 19:41:00|1984.2|1983.9|1984.4|1984.1|1984.4|1984.1|1984.2|1983.9|49
1608320470000|2020-12-18 19:41:10|1984.3|1984|1984.3|1984|1984.4|1984.1|1984.3|1984|21
1608320480000|2020-12-18 19:41:20|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|24
1608320490000|2020-12-18 19:41:30|1983.9|1983.6|1983.5|1983.2|1983.9|1983.6|1983.5|1983.2|67
1608320500000|2020-12-18 19:41:40|1983.4|1983.1|1983.8|1983.5|1983.8|1983.5|1983.4|1983.1|42
1608320510000|2020-12-18 19:41:50|1983.9|1983.6|1983.9|1983.6|1984.1|1983.8|1983.8|1983.5|22
1608320520000|2020-12-18 19:42:00|1983.8|1983.5|1984.1|1983.8|1984.1|1983.8|1983.7|1983.4|17
1608320530000|2020-12-18 19:42:10|1984|1983.7|1984|1983.7|1984.1|1983.8|1984|1983.7|11
1608320540000|2020-12-18 19:42:20|1983.9|1983.6|1984.4|1984.1|1984.4|1984.1|1983.9|1983.6|37
1608320550000|2020-12-18 19:42:30|1984.5|1984.2|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|23
1608320560000|2020-12-18 19:42:40|1984.6|1984.3|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|19
1608320570000|2020-12-18 19:42:50|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|38
1608320580000|2020-12-18 19:43:00|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|29
1608320590000|2020-12-18 19:43:10|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|17
1608320600000|2020-12-18 19:43:20|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|13
1608320610000|2020-12-18 19:43:30|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|16
1608320620000|2020-12-18 19:43:40|1983.9|1983.6|1983.7|1983.4|1983.9|1983.6|1983.7|1983.4|24
1608320630000|2020-12-18 19:43:50|1983.5|1983.2|1983.3|1983|1983.7|1983.4|1983.3|1983|75
1608320640000|2020-12-18 19:44:00|1983.4|1983.1|1983.4|1983.1|1983.5|1983.2|1983.3|1983|22
1608320650000|2020-12-18 19:44:10|1983.5|1983.2|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|52
1608320660000|2020-12-18 19:44:20|1983.1|1982.8|1983|1982.7|1983.2|1982.9|1982.9|1982.6|27
1608320670000|2020-12-18 19:44:30|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|29
1608320680000|2020-12-18 19:44:40|1982.8|1982.5|1982.2|1981.9|1982.8|1982.5|1982.1|1981.8|80
1608320690000|2020-12-18 19:44:50|1982.3|1982|1982.2|1981.9|1982.4|1982.1|1982|1981.7|69
1608320700000|2020-12-18 19:45:00|1982.1|1981.8|1982.3|1982|1982.4|1982.1|1982.1|1981.8|57
1608320710000|2020-12-18 19:45:10|1982.2|1981.9|1982.9|1982.6|1982.9|1982.6|1982.2|1981.9|32
1608320720000|2020-12-18 19:45:20|1983|1982.7|1983.2|1982.9|1983.4|1983.1|1983|1982.7|33
1608320730000|2020-12-18 19:45:30|1983.1|1982.8|1982.5|1982.2|1983.1|1982.8|1982.5|1982.2|44
1608320740000|2020-12-18 19:45:40|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|23
1608320750000|2020-12-18 19:45:50|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|36
1608320760000|2020-12-18 19:46:00|1982.2|1981.9|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|39
1608320770000|2020-12-18 19:46:10|1981.8|1981.5|1981.2|1980.9|1981.8|1981.5|1981.2|1980.9|54
1608320780000|2020-12-18 19:46:20|1981.3|1981|1980.8|1980.5|1981.3|1981|1980.8|1980.5|82
1608320790000|2020-12-18 19:46:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.5|1980.2|61
1608320800000|2020-12-18 19:46:40|1981|1980.7|1981.5|1981.2|1981.5|1981.2|1980.9|1980.6|50
1608320810000|2020-12-18 19:46:50|1981.6|1981.3|1981.8|1981.5|1982|1981.7|1981.6|1981.3|32
1608320820000|2020-12-18 19:47:00|1981.7|1981.4|1981.9|1981.6|1982|1981.7|1981.6|1981.3|37
1608320830000|2020-12-18 19:47:10|1981.7|1981.4|1981.6|1981.3|1981.9|1981.6|1981.6|1981.3|28
1608320840000|2020-12-18 19:47:20|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|20
1608320850000|2020-12-18 19:47:30|1981.4|1981.1|1981.6|1981.3|1981.8|1981.5|1981.4|1981.1|31
1608320860000|2020-12-18 19:47:40|1981.5|1981.2|1981.1|1980.8|1981.5|1981.2|1981.1|1980.8|45
1608320870000|2020-12-18 19:47:50|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|77
1608320880000|2020-12-18 19:48:00|1981.3|1981|1981.3|1981|1981.3|1981|1981|1980.7|119
1608320890000|2020-12-18 19:48:10|1981.2|1980.9|1981.5|1981.2|1981.6|1981.3|1981|1980.7|44
1608320900000|2020-12-18 19:48:20|1981.6|1981.3|1981.8|1981.5|1981.9|1981.6|1981.6|1981.3|35
1608320910000|2020-12-18 19:48:30|1981.9|1981.6|1982.3|1982|1982.3|1982|1981.9|1981.6|20
1608320920000|2020-12-18 19:48:40|1982.2|1981.9|1982.6|1982.3|1982.6|1982.3|1982.2|1981.9|79
1608320930000|2020-12-18 19:48:50|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|31
1608320940000|2020-12-18 19:49:00|1982.7|1982.4|1983|1982.7|1983|1982.7|1982.6|1982.3|34
1608320950000|2020-12-18 19:49:10|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.8|1982.5|27
1608320960000|2020-12-18 19:49:20|1983|1982.7|1982.6|1982.3|1983.2|1982.9|1982.5|1982.2|43
1608320970000|2020-12-18 19:49:30|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|25
1608320980000|2020-12-18 19:49:40|1982.5|1982.2|1982.6|1982.3|1982.9|1982.6|1982.5|1982.2|64
1608320990000|2020-12-18 19:49:50|1982.5|1982.2|1982.2|1981.9|1982.5|1982.2|1982.2|1981.9|28
1608321000000|2020-12-18 19:50:00|1982.1|1981.8|1981.5|1981.2|1982.1|1981.8|1981.4|1981.1|43
1608321010000|2020-12-18 19:50:10|1981.4|1981.1|1981.6|1981.3|1981.7|1981.4|1981.3|1981|25
1608321020000|2020-12-18 19:50:20|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.1|1980.8|36
1608321030000|2020-12-18 19:50:30|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1981|1980.7|47
1608321040000|2020-12-18 19:50:40|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|10
1608321050000|2020-12-18 19:50:50|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.2|1980.9|5
1608321060000|2020-12-18 19:51:00|1981.3|1981|1981|1980.7|1981.3|1981|1980.9|1980.6|34
1608321070000|2020-12-18 19:51:10|1981.2|1980.9|1980.9|1980.6|1981.2|1980.9|1980.9|1980.6|19
1608321080000|2020-12-18 19:51:20|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|22
1608321090000|2020-12-18 19:51:30|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|30
1608321100000|2020-12-18 19:51:40|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.6|1980.3|24
1608321110000|2020-12-18 19:51:50|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|22
1608321120000|2020-12-18 19:52:00|1980.5|1980.2|1981.1|1980.8|1981.1|1980.8|1980.4|1980.1|71
1608321130000|2020-12-18 19:52:10|1981|1980.7|1981|1980.7|1981.4|1981.1|1981|1980.7|16
1608321140000|2020-12-18 19:52:20|1980.9|1980.6|1980.6|1980.3|1981|1980.7|1980.5|1980.2|39
1608321150000|2020-12-18 19:52:30|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.4|1980.1|34
1608321160000|2020-12-18 19:52:40|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|38
1608321170000|2020-12-18 19:52:50|1980.6|1980.3|1980.8|1980.5|1980.9|1980.6|1980.6|1980.3|26
1608321180000|2020-12-18 19:53:00|1980.6|1980.3|1981.4|1981.1|1981.4|1981.1|1980.6|1980.3|47
1608321190000|2020-12-18 19:53:10|1981.3|1981|1981.1|1980.8|1981.3|1981|1981|1980.7|52
1608321200000|2020-12-18 19:53:20|1981.2|1980.9|1980.9|1980.6|1981.2|1980.9|1980.9|1980.6|28
1608321210000|2020-12-18 19:53:30|1980.8|1980.5|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|17
1608321220000|2020-12-18 19:53:40|1980.9|1980.6|1980.9|1980.6|1981.2|1980.9|1980.8|1980.5|33
1608321230000|2020-12-18 19:53:50|1981|1980.7|1981.1|1980.8|1981.3|1981|1981|1980.7|21
1608321240000|2020-12-18 19:54:00|1981|1980.7|1981|1980.7|1981.1|1980.8|1980.8|1980.5|63
1608321250000|2020-12-18 19:54:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1980.9|1980.6|84
1608321260000|2020-12-18 19:54:20|1981.3|1981|1980.5|1980.2|1981.3|1981|1980.5|1980.2|19
1608321270000|2020-12-18 19:54:30|1980.6|1980.3|1980.3|1980|1980.8|1980.5|1980.2|1979.9|120
1608321280000|2020-12-18 19:54:40|1980.4|1980.1|1980.1|1979.8|1980.7|1980.4|1980.1|1979.8|40
1608321290000|2020-12-18 19:54:50|1980.2|1979.9|1980.4|1980.1|1980.5|1980.2|1980.2|1979.9|47
1608321300000|2020-12-18 19:55:00|1980.5|1980.2|1980.3|1980|1980.7|1980.4|1980.3|1980|140
1608321310000|2020-12-18 19:55:10|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|33
1608321320000|2020-12-18 19:55:20|1980.2|1979.9|1979.4|1979.1|1980.2|1979.9|1979.4|1979.1|94
1608321330000|2020-12-18 19:55:30|1979.3|1979|1979.1|1978.8|1979.5|1979.2|1979.1|1978.8|119
1608321340000|2020-12-18 19:55:40|1979.2|1978.9|1979.3|1979|1979.4|1979.1|1979.2|1978.9|49
1608321350000|2020-12-18 19:55:50|1979.2|1978.9|1979|1978.7|1979.3|1979|1978.8|1978.5|65
1608321360000|2020-12-18 19:56:00|1978.9|1978.6|1979.9|1979.6|1979.9|1979.6|1978.9|1978.6|87
1608321370000|2020-12-18 19:56:10|1979.8|1979.5|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|33
1608321380000|2020-12-18 19:56:20|1979.5|1979.2|1979.3|1979|1979.6|1979.3|1979.3|1979|30
1608321390000|2020-12-18 19:56:30|1979.4|1979.1|1979.3|1979|1979.6|1979.3|1979.3|1979|33
1608321400000|2020-12-18 19:56:40|1979.5|1979.2|1979.3|1979|1979.6|1979.3|1979.3|1979|29
1608321410000|2020-12-18 19:56:50|1979.4|1979.1|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|12
1608321420000|2020-12-18 19:57:00|1979.2|1978.9|1978.5|1978.2|1979.2|1978.9|1978.5|1978.2|69
1608321430000|2020-12-18 19:57:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|53
1608321440000|2020-12-18 19:57:20|1978.5|1978.2|1978.1|1977.8|1978.8|1978.5|1978|1977.7|99
1608321450000|2020-12-18 19:57:30|1978.2|1977.9|1978|1977.7|1978.2|1977.9|1978|1977.7|33
1608321460000|2020-12-18 19:57:40|1977.9|1977.6|1978|1977.7|1978.4|1978.1|1977.7|1977.4|80
1608321470000|2020-12-18 19:57:50|1977.9|1977.6|1978.3|1978|1978.3|1978|1977.9|1977.6|46
1608321480000|2020-12-18 19:58:00|1978.4|1978.1|1978.6|1978.3|1978.9|1978.6|1978.3|1978|72
1608321490000|2020-12-18 19:58:10|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.4|1978.1|58
1608321500000|2020-12-18 19:58:20|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|46
1608321510000|2020-12-18 19:58:30|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|24
1608321520000|2020-12-18 19:58:40|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1977.9|1977.6|35
1608321530000|2020-12-18 19:58:50|1978|1977.7|1978.1|1977.8|1978.2|1977.9|1977.8|1977.5|28
1608321540000|2020-12-18 19:59:00|1978.3|1978|1979|1978.7|1979|1978.7|1978.3|1978|106
1608321550000|2020-12-18 19:59:10|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.6|1978.3|55
1608321560000|2020-12-18 19:59:20|1979|1978.7|1979|1978.7|1979.2|1978.9|1978.9|1978.6|22
1608321570000|2020-12-18 19:59:30|1979.1|1978.8|1979.3|1979|1979.3|1979|1979.1|1978.8|27
1608321580000|2020-12-18 19:59:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.3|1979|44
1608321590000|2020-12-18 19:59:50|1979.3|1979|1979.6|1979.3|1979.7|1979.4|1979.3|1979|54
1608321600000|2020-12-18 20:00:00|1979.5|1979.2|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|81
1608321610000|2020-12-18 20:00:10|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.7|1979.4|38
1608321620000|2020-12-18 20:00:20|1980|1979.7|1979.7|1979.4|1980.1|1979.8|1979.6|1979.3|63
1608321630000|2020-12-18 20:00:30|1979.6|1979.3|1979.8|1979.5|1979.9|1979.6|1979.6|1979.3|52
1608321640000|2020-12-18 20:00:40|1979.9|1979.6|1979.5|1979.2|1979.9|1979.6|1979.5|1979.2|42
1608321650000|2020-12-18 20:00:50|1979.6|1979.3|1979.2|1978.9|1979.6|1979.3|1979.1|1978.8|41
1608321660000|2020-12-18 20:01:00|1979.3|1979|1979.3|1979|1979.5|1979.2|1979.3|1979|60
1608321670000|2020-12-18 20:01:10|1979.4|1979.1|1979|1978.7|1979.5|1979.2|1979|1978.7|28
1608321680000|2020-12-18 20:01:20|1978.9|1978.6|1978.7|1978.4|1979|1978.7|1978.7|1978.4|49
1608321690000|2020-12-18 20:01:30|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.2|1977.9|64
1608321700000|2020-12-18 20:01:40|1978.3|1978|1978.3|1978|1978.6|1978.3|1978.3|1978|56
1608321710000|2020-12-18 20:01:50|1978.2|1977.9|1977.9|1977.6|1978.2|1977.9|1977.9|1977.6|36
1608321720000|2020-12-18 20:02:00|1977.8|1977.5|1977.4|1977.1|1977.8|1977.5|1977.3|1977|139
1608321730000|2020-12-18 20:02:10|1977.5|1977.2|1977.5|1977.2|1977.9|1977.6|1977.5|1977.2|45
1608321740000|2020-12-18 20:02:20|1977.6|1977.3|1977.3|1977|1977.8|1977.5|1977.3|1977|46
1608321750000|2020-12-18 20:02:30|1977.2|1976.9|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|41
1608321760000|2020-12-18 20:02:40|1977.2|1976.9|1977.2|1976.9|1977.5|1977.2|1977.1|1976.8|38
1608321770000|2020-12-18 20:02:50|1977.3|1977|1977.2|1976.9|1977.3|1977|1976.9|1976.6|81
1608321780000|2020-12-18 20:03:00|1977.4|1977.1|1976.9|1976.6|1977.5|1977.2|1976.9|1976.6|81
1608321790000|2020-12-18 20:03:10|1976.8|1976.5|1977.1|1976.8|1977.2|1976.9|1976.8|1976.5|28
1608321800000|2020-12-18 20:03:20|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.8|1976.5|57
1608321810000|2020-12-18 20:03:30|1977|1976.7|1977.5|1977.2|1977.5|1977.2|1977|1976.7|36
1608321820000|2020-12-18 20:03:40|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1976.8|1976.5|94
1608321830000|2020-12-18 20:03:50|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.6|1976.3|54
1608321840000|2020-12-18 20:04:00|1976.9|1976.6|1976.8|1976.5|1977|1976.7|1976.5|1976.2|119
1608321850000|2020-12-18 20:04:10|1976.7|1976.4|1976.7|1976.4|1976.9|1976.6|1976.6|1976.3|39
1608321860000|2020-12-18 20:04:20|1976.9|1976.6|1976.6|1976.3|1976.9|1976.6|1976.6|1976.3|21
1608321870000|2020-12-18 20:04:30|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.2|1975.9|61
1608321880000|2020-12-18 20:04:40|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.3|1976|52
1608321890000|2020-12-18 20:04:50|1976.7|1976.4|1976.7|1976.4|1976.8|1976.5|1976.6|1976.3|13
1608321900000|2020-12-18 20:05:00|1976.6|1976.3|1977|1976.7|1977.3|1977|1976.6|1976.3|97
1608321910000|2020-12-18 20:05:10|1977.1|1976.8|1976.8|1976.5|1977.1|1976.8|1976.8|1976.5|50
1608321920000|2020-12-18 20:05:20|1976.9|1976.6|1977.2|1976.9|1977.3|1977|1976.9|1976.6|31
1608321930000|2020-12-18 20:05:30|1977.3|1977|1977.6|1977.3|1977.8|1977.5|1977.3|1977|96
1608321940000|2020-12-18 20:05:40|1977.7|1977.4|1977.7|1977.4|1978|1977.7|1977.7|1977.4|96
1608321950000|2020-12-18 20:05:50|1977.5|1977.2|1977.7|1977.4|1977.8|1977.5|1977.5|1977.2|28
1608321960000|2020-12-18 20:06:00|1977.6|1977.3|1977.5|1977.2|1977.8|1977.5|1977.4|1977.1|45
1608321970000|2020-12-18 20:06:10|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|60
1608321980000|2020-12-18 20:06:20|1978.1|1977.8|1977.7|1977.4|1978.2|1977.9|1977.7|1977.4|40
1608321990000|2020-12-18 20:06:30|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.3|1977|36
1608322000000|2020-12-18 20:06:40|1978|1977.7|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|195
1608322010000|2020-12-18 20:06:50|1977.6|1977.3|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|86
1608322020000|2020-12-18 20:07:00|1977.8|1977.5|1977.9|1977.6|1978.1|1977.8|1977.7|1977.4|39
1608322030000|2020-12-18 20:07:10|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.6|1977.3|44
1608322040000|2020-12-18 20:07:20|1977.7|1977.4|1977.9|1977.6|1978.2|1977.9|1977.7|1977.4|115
1608322050000|2020-12-18 20:07:30|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.7|1977.4|69
1608322060000|2020-12-18 20:07:40|1978.1|1977.8|1978.2|1977.9|1978.4|1978.1|1978|1977.7|64
1608322070000|2020-12-18 20:07:50|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.1|1977.8|36
1608322080000|2020-12-18 20:08:00|1978.3|1978|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|98
1608322090000|2020-12-18 20:08:10|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|29
1608322100000|2020-12-18 20:08:20|1978.1|1977.8|1977.8|1977.5|1978.1|1977.8|1977.7|1977.4|76
1608322110000|2020-12-18 20:08:30|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|47
1608322120000|2020-12-18 20:08:40|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|20
1608322130000|2020-12-18 20:08:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|10
1608322140000|2020-12-18 20:09:00|1977.7|1977.4|1977.4|1977.1|1977.9|1977.6|1977.4|1977.1|57
1608322150000|2020-12-18 20:09:10|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.3|1977|35
1608322160000|2020-12-18 20:09:20|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|29
1608322170000|2020-12-18 20:09:30|1977.3|1977|1977|1976.7|1977.3|1977|1977|1976.7|36
1608322180000|2020-12-18 20:09:40|1977.1|1976.8|1976.8|1976.5|1977.1|1976.8|1976.7|1976.4|88
1608322190000|2020-12-18 20:09:50|1976.7|1976.4|1976.6|1976.3|1976.8|1976.5|1976.5|1976.2|74
1608322200000|2020-12-18 20:10:00|1976.7|1976.4|1976.4|1976.1|1976.7|1976.4|1976.4|1976.1|57
1608322210000|2020-12-18 20:10:10|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|28
1608322220000|2020-12-18 20:10:20|1976.3|1976|1976.1|1975.8|1976.4|1976.1|1976|1975.7|76
1608322230000|2020-12-18 20:10:30|1976|1975.7|1975.8|1975.5|1976.1|1975.8|1975.7|1975.4|88
1608322240000|2020-12-18 20:10:40|1975.7|1975.4|1975.9|1975.6|1976|1975.7|1975.7|1975.4|107
1608322250000|2020-12-18 20:10:50|1976|1975.7|1975.9|1975.6|1976.3|1976|1975.9|1975.6|73
1608322260000|2020-12-18 20:11:00|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.6|1975.3|41
1608322270000|2020-12-18 20:11:10|1975.8|1975.5|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|22
1608322280000|2020-12-18 20:11:20|1975.6|1975.3|1976.3|1976|1976.4|1976.1|1975.6|1975.3|104
1608322290000|2020-12-18 20:11:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|34
1608322300000|2020-12-18 20:11:40|1976.3|1976|1976.2|1975.9|1976.3|1976|1975.9|1975.6|43
1608322310000|2020-12-18 20:11:50|1976.3|1976|1975.7|1975.4|1976.3|1976|1975.7|1975.4|40
1608322320000|2020-12-18 20:12:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.5|1975.2|82
1608322330000|2020-12-18 20:12:10|1975.7|1975.4|1975.4|1975.1|1975.7|1975.4|1975.4|1975.1|66
1608322340000|2020-12-18 20:12:20|1975.5|1975.2|1974.8|1974.5|1975.5|1975.2|1974.8|1974.5|139
1608322350000|2020-12-18 20:12:30|1974.9|1974.6|1974.5|1974.2|1974.9|1974.6|1974.5|1974.2|78
1608322360000|2020-12-18 20:12:40|1974.6|1974.3|1974.5|1974.2|1974.7|1974.4|1974.4|1974.1|74
1608322370000|2020-12-18 20:12:50|1974.4|1974.1|1974.4|1974.1|1974.5|1974.2|1974.2|1973.9|83
1608322380000|2020-12-18 20:13:00|1974.3|1974|1975|1974.7|1975.1|1974.8|1974.3|1974|121
1608322390000|2020-12-18 20:13:10|1975.1|1974.8|1974.8|1974.5|1975.2|1974.9|1974.6|1974.3|91
1608322400000|2020-12-18 20:13:20|1974.9|1974.6|1974.5|1974.2|1974.9|1974.6|1974.5|1974.2|51
1608322410000|2020-12-18 20:13:30|1974.4|1974.1|1974.2|1973.9|1974.5|1974.2|1974.2|1973.9|51
1608322420000|2020-12-18 20:13:40|1974.3|1974|1974.5|1974.2|1974.5|1974.2|1974.2|1973.9|18
1608322430000|2020-12-18 20:13:50|1974.6|1974.3|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|64
1608322440000|2020-12-18 20:14:00|1974.8|1974.5|1975.2|1974.9|1975.2|1974.9|1974.8|1974.5|75
1608322450000|2020-12-18 20:14:10|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.2|1974.9|76
1608322460000|2020-12-18 20:14:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.3|1975|29
1608322470000|2020-12-18 20:14:30|1975.6|1975.3|1975.3|1975|1975.6|1975.3|1975.2|1974.9|18
1608322480000|2020-12-18 20:14:40|1975.2|1974.9|1975.4|1975.1|1975.5|1975.2|1975.1|1974.8|40
1608322490000|2020-12-18 20:14:50|1975.6|1975.3|1975.9|1975.6|1976|1975.7|1975.6|1975.3|118
1608322500000|2020-12-18 20:15:00|1975.7|1975.4|1976|1975.7|1976.1|1975.8|1975.7|1975.4|80
1608322510000|2020-12-18 20:15:10|1975.9|1975.6|1976.7|1976.4|1977|1976.7|1975.9|1975.6|217
1608322520000|2020-12-18 20:15:20|1976.8|1976.5|1977.3|1977|1977.3|1977|1976.6|1976.3|165
1608322530000|2020-12-18 20:15:30|1977.2|1976.9|1977.3|1977|1977.3|1977|1976.9|1976.6|57
1608322540000|2020-12-18 20:15:40|1977.4|1977.1|1977.4|1977.1|1977.6|1977.3|1977.2|1976.9|61
1608322550000|2020-12-18 20:15:50|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.2|1976.9|22
1608322560000|2020-12-18 20:16:00|1977.4|1977.1|1976.9|1976.6|1977.4|1977.1|1976.6|1976.3|107
1608322570000|2020-12-18 20:16:10|1977|1976.7|1977.1|1976.8|1977.2|1976.9|1976.9|1976.6|59
1608322580000|2020-12-18 20:16:20|1977.3|1977|1977.1|1976.8|1977.3|1977|1976.9|1976.6|128
1608322590000|2020-12-18 20:16:30|1976.9|1976.6|1976.6|1976.3|1976.9|1976.6|1976.6|1976.3|96
1608322600000|2020-12-18 20:16:40|1976.5|1976.2|1976.5|1976.2|1976.6|1976.3|1976.3|1976|60
1608322610000|2020-12-18 20:16:50|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.1|1975.8|51
1608322620000|2020-12-18 20:17:00|1976.2|1975.9|1976.6|1976.3|1976.8|1976.5|1976.1|1975.8|87
1608322630000|2020-12-18 20:17:10|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.7|1976.4|23
1608322640000|2020-12-18 20:17:20|1976.7|1976.4|1976|1975.7|1976.7|1976.4|1976|1975.7|35
1608322650000|2020-12-18 20:17:30|1975.9|1975.6|1976.4|1976.1|1976.4|1976.1|1975.9|1975.6|39
1608322660000|2020-12-18 20:17:40|1976.3|1976|1975|1974.7|1976.4|1976.1|1975|1974.7|290
1608322670000|2020-12-18 20:17:50|1974.9|1974.6|1974.6|1974.3|1975.1|1974.8|1974.4|1974.1|115
1608322680000|2020-12-18 20:18:00|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.3|1974|70
1608322690000|2020-12-18 20:18:10|1974.3|1974|1974.2|1973.9|1974.4|1974.1|1974|1973.7|67
1608322700000|2020-12-18 20:18:20|1974.1|1973.8|1974|1973.7|1974.4|1974.1|1974|1973.7|34
1608322710000|2020-12-18 20:18:30|1974.1|1973.8|1974.1|1973.8|1974.2|1973.9|1974|1973.7|31
1608322720000|2020-12-18 20:18:40|1974|1973.7|1973.7|1973.4|1974|1973.7|1973.5|1973.2|95
1608322730000|2020-12-18 20:18:50|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.3|1973|63
1608322740000|2020-12-18 20:19:00|1973.4|1973.1|1973.6|1973.3|1973.8|1973.5|1973.3|1973|97
1608322750000|2020-12-18 20:19:10|1973.5|1973.2|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|94
1608322760000|2020-12-18 20:19:20|1973.6|1973.3|1973.3|1973|1973.6|1973.3|1973.3|1973|50
1608322770000|2020-12-18 20:19:30|1973.4|1973.1|1973.7|1973.4|1973.7|1973.4|1973.4|1973.1|19
1608322780000|2020-12-18 20:19:40|1973.8|1973.5|1973.8|1973.5|1973.9|1973.6|1973.8|1973.5|31
1608322790000|2020-12-18 20:19:50|1973.7|1973.4|1973.5|1973.2|1973.8|1973.5|1973.5|1973.2|40
1608322800000|2020-12-18 20:20:00|1973.4|1973.1|1973.8|1973.5|1973.8|1973.5|1973.3|1973|72
1608322810000|2020-12-18 20:20:10|1974|1973.7|1973.6|1973.3|1974|1973.7|1973.5|1973.2|49
1608322820000|2020-12-18 20:20:20|1973.5|1973.2|1973.1|1972.8|1973.5|1973.2|1973.1|1972.8|31
1608322830000|2020-12-18 20:20:30|1973.2|1972.9|1972.8|1972.5|1973.2|1972.9|1972.7|1972.4|64
1608322840000|2020-12-18 20:20:40|1972.7|1972.4|1972.6|1972.3|1972.8|1972.5|1972.5|1972.2|49
1608322850000|2020-12-18 20:20:50|1972.7|1972.4|1972.8|1972.5|1972.9|1972.6|1972.5|1972.2|51
1608322860000|2020-12-18 20:21:00|1972.7|1972.4|1972.9|1972.6|1973.3|1973|1972.7|1972.4|103
1608322870000|2020-12-18 20:21:10|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.5|1972.2|41
1608322880000|2020-12-18 20:21:20|1973|1972.7|1972.4|1972.1|1973|1972.7|1972.4|1972.1|75
1608322890000|2020-12-18 20:21:30|1972.3|1972|1972|1971.7|1972.3|1972|1971.9|1971.6|86
1608322900000|2020-12-18 20:21:40|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.6|1971.3|73
1608322910000|2020-12-18 20:21:50|1971.7|1971.4|1971.2|1970.9|1971.7|1971.4|1971.1|1970.8|92
1608322920000|2020-12-18 20:22:00|1971.1|1970.8|1971.1|1970.8|1971.5|1971.2|1971.1|1970.8|105
1608322930000|2020-12-18 20:22:10|1971|1970.7|1970.7|1970.4|1971.2|1970.9|1970.6|1970.3|145
1608322940000|2020-12-18 20:22:20|1970.6|1970.3|1970.3|1970|1970.6|1970.3|1970.1|1969.8|124
1608322950000|2020-12-18 20:22:30|1970.4|1970.1|1969.7|1969.4|1970.4|1970.1|1969.7|1969.4|110
1608322960000|2020-12-18 20:22:40|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.5|1969.2|62
1608322970000|2020-12-18 20:22:50|1969.8|1969.5|1969.5|1969.2|1969.9|1969.6|1969.4|1969.1|76
1608322980000|2020-12-18 20:23:00|1969.7|1969.4|1969.8|1969.5|1969.9|1969.6|1969.7|1969.4|162
1608322990000|2020-12-18 20:23:10|1969.9|1969.6|1970.6|1970.3|1970.6|1970.3|1969.8|1969.5|183
1608323000000|2020-12-18 20:23:20|1970.5|1970.2|1970.1|1969.8|1970.5|1970.2|1969.9|1969.6|103
1608323010000|2020-12-18 20:23:30|1970.2|1969.9|1970|1969.7|1970.3|1970|1969.9|1969.6|51
1608323020000|2020-12-18 20:23:40|1969.9|1969.6|1969.3|1969|1969.9|1969.6|1969.2|1968.9|209
1608323030000|2020-12-18 20:23:50|1969.5|1969.2|1969.9|1969.6|1970|1969.7|1969.4|1969.1|196
1608323040000|2020-12-18 20:24:00|1970|1969.7|1969.9|1969.6|1970.3|1970|1969.8|1969.5|164
1608323050000|2020-12-18 20:24:10|1969.8|1969.5|1968.8|1968.5|1969.8|1969.5|1968.7|1968.4|370
1608323060000|2020-12-18 20:24:20|1968.9|1968.6|1968.9|1968.6|1969.2|1968.9|1968.8|1968.5|87
1608323070000|2020-12-18 20:24:30|1968.8|1968.5|1969.5|1969.2|1969.6|1969.3|1968.7|1968.4|130
1608323080000|2020-12-18 20:24:40|1969.6|1969.3|1970.2|1969.9|1970.5|1970.2|1969.5|1969.2|115
1608323090000|2020-12-18 20:24:50|1970.4|1970.1|1969.7|1969.4|1970.4|1970.1|1969.6|1969.3|57
1608323100000|2020-12-18 20:25:00|1969.8|1969.5|1970|1969.7|1970.2|1969.9|1969.8|1969.5|68
1608323110000|2020-12-18 20:25:10|1970.1|1969.8|1969.8|1969.5|1970.3|1970|1969.6|1969.3|88
1608323120000|2020-12-18 20:25:20|1969.9|1969.6|1970.2|1969.9|1970.2|1969.9|1969.4|1969.1|43
1608323130000|2020-12-18 20:25:30|1970.1|1969.8|1970.2|1969.9|1970.7|1970.4|1970.1|1969.8|29
1608323140000|2020-12-18 20:25:40|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970|1969.7|82
1608323150000|2020-12-18 20:25:50|1970.5|1970.2|1970.1|1969.8|1970.5|1970.2|1970.1|1969.8|116
1608323160000|2020-12-18 20:26:00|1970.2|1969.9|1970.5|1970.2|1970.5|1970.2|1970.1|1969.8|114
1608323170000|2020-12-18 20:26:10|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.2|1969.9|60
1608323180000|2020-12-18 20:26:20|1970.4|1970.1|1970.1|1969.8|1970.5|1970.2|1970.1|1969.8|43
1608323190000|2020-12-18 20:26:30|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1969.9|1969.6|60
1608323200000|2020-12-18 20:26:40|1970.1|1969.8|1969.8|1969.5|1970.2|1969.9|1969.7|1969.4|34
1608323210000|2020-12-18 20:26:50|1969.9|1969.6|1970.2|1969.9|1970.2|1969.9|1969.6|1969.3|199
1608323220000|2020-12-18 20:27:00|1970.1|1969.8|1970.2|1969.9|1970.4|1970.1|1970.1|1969.8|151
1608323230000|2020-12-18 20:27:10|1970.1|1969.8|1970.2|1969.9|1970.6|1970.3|1970.1|1969.8|159
1608323240000|2020-12-18 20:27:20|1970.1|1969.8|1971.3|1971|1971.5|1971.2|1970.1|1969.8|119
1608323250000|2020-12-18 20:27:30|1971.4|1971.1|1970.9|1970.6|1971.4|1971.1|1970.6|1970.3|219
1608323260000|2020-12-18 20:27:40|1970.8|1970.5|1970.5|1970.2|1971|1970.7|1970.5|1970.2|61
1608323270000|2020-12-18 20:27:50|1970.6|1970.3|1970.2|1969.9|1970.7|1970.4|1970.2|1969.9|31
1608323280000|2020-12-18 20:28:00|1970.3|1970|1969.6|1969.3|1970.3|1970|1969.6|1969.3|263
1608323290000|2020-12-18 20:28:10|1969.3|1969|1968.8|1968.5|1969.3|1969|1968.7|1968.4|248
1608323300000|2020-12-18 20:28:20|1968.9|1968.6|1969.2|1968.9|1970|1969.7|1968.9|1968.6|231
1608323310000|2020-12-18 20:28:30|1969|1968.7|1969.3|1969|1969.4|1969.1|1968.9|1968.6|60
1608323320000|2020-12-18 20:28:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|117
1608323330000|2020-12-18 20:28:50|1969.5|1969.2|1969.5|1969.2|1970.4|1970.1|1969.4|1969.1|203
1608323340000|2020-12-18 20:29:00|1969.7|1969.4|1969.8|1969.5|1970|1969.7|1969.5|1969.2|276
1608323350000|2020-12-18 20:29:10|1969.6|1969.3|1969.8|1969.5|1969.9|1969.6|1969.6|1969.3|57
1608323360000|2020-12-18 20:29:20|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|77
1608323370000|2020-12-18 20:29:30|1969.8|1969.5|1969.3|1969|1969.9|1969.6|1969.1|1968.8|150
1608323380000|2020-12-18 20:29:40|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.1|1968.8|69
1608323390000|2020-12-18 20:29:50|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.4|1969.1|45
1608323400000|2020-12-18 20:30:00|1969.8|1969.5|1969.4|1969.1|1970|1969.7|1969.3|1969|242
1608323410000|2020-12-18 20:30:10|1969.5|1969.2|1969.5|1969.2|1970.1|1969.8|1969.5|1969.2|98
1608323420000|2020-12-18 20:30:20|1969.4|1969.1|1968.8|1968.5|1969.4|1969.1|1968.8|1968.5|66
1608323430000|2020-12-18 20:30:30|1968.5|1968.2|1968.5|1968.2|1968.6|1968.3|1967.6|1967.3|195
1608323440000|2020-12-18 20:30:40|1968.4|1968.1|1969.1|1968.8|1969.2|1968.9|1968.4|1968.1|71
1608323450000|2020-12-18 20:30:50|1968.9|1968.6|1969|1968.7|1969.1|1968.8|1968.7|1968.4|77
1608323460000|2020-12-18 20:31:00|1969.1|1968.8|1968.8|1968.5|1969.1|1968.8|1968.6|1968.3|97
1608323470000|2020-12-18 20:31:10|1968.7|1968.4|1968.9|1968.6|1969|1968.7|1968.7|1968.4|34
1608323480000|2020-12-18 20:31:20|1968.8|1968.5|1968.5|1968.2|1968.9|1968.6|1968.3|1968|44
1608323490000|2020-12-18 20:31:30|1968.6|1968.3|1969.4|1969.1|1969.6|1969.3|1968.6|1968.3|112
1608323500000|2020-12-18 20:31:40|1969.5|1969.2|1969.7|1969.4|1970.1|1969.8|1969.1|1968.8|156
1608323510000|2020-12-18 20:31:50|1969.8|1969.5|1970.5|1970.2|1970.7|1970.4|1969.8|1969.5|109
1608323520000|2020-12-18 20:32:00|1970.6|1970.3|1971|1970.7|1971.3|1971|1970.5|1970.2|150
1608323530000|2020-12-18 20:32:10|1971.1|1970.8|1971.6|1971.3|1971.7|1971.4|1971.1|1970.8|82
1608323540000|2020-12-18 20:32:20|1971.7|1971.4|1970.9|1970.6|1971.8|1971.5|1970.9|1970.6|69
1608323550000|2020-12-18 20:32:30|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.7|1970.4|35
1608323560000|2020-12-18 20:32:40|1970.6|1970.3|1971.4|1971.1|1971.4|1971.1|1970.5|1970.2|142
1608323570000|2020-12-18 20:32:50|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.1|1970.8|75
1608323580000|2020-12-18 20:33:00|1971.6|1971.3|1972|1971.7|1972.2|1971.9|1971.5|1971.2|102
1608323590000|2020-12-18 20:33:10|1971.9|1971.6|1972.3|1972|1972.5|1972.2|1971.8|1971.5|127
1608323600000|2020-12-18 20:33:20|1972.5|1972.2|1971.8|1971.5|1972.7|1972.4|1971.7|1971.4|211
1608323610000|2020-12-18 20:33:30|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.6|1971.3|35
1608323620000|2020-12-18 20:33:40|1971.9|1971.6|1972|1971.7|1972.1|1971.8|1971.7|1971.4|78
1608323630000|2020-12-18 20:33:50|1971.9|1971.6|1971.8|1971.5|1972.1|1971.8|1971.8|1971.5|69
1608323640000|2020-12-18 20:34:00|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.2|1970.9|262
1608323650000|2020-12-18 20:34:10|1971.9|1971.6|1971.5|1971.2|1972.1|1971.8|1971.5|1971.2|68
1608323660000|2020-12-18 20:34:20|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971|1970.7|53
1608323670000|2020-12-18 20:34:30|1971.4|1971.1|1970.7|1970.4|1971.4|1971.1|1970.7|1970.4|88
1608323680000|2020-12-18 20:34:40|1970.5|1970.2|1970.9|1970.6|1971|1970.7|1970.4|1970.1|79
1608323690000|2020-12-18 20:34:50|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.7|1970.4|31
1608323700000|2020-12-18 20:35:00|1970.8|1970.5|1969.9|1969.6|1970.8|1970.5|1969.9|1969.6|94
1608323710000|2020-12-18 20:35:10|1970.1|1969.8|1969.4|1969.1|1970.1|1969.8|1969.4|1969.1|91
1608323720000|2020-12-18 20:35:20|1969.6|1969.3|1969.2|1968.9|1969.6|1969.3|1969.2|1968.9|109
1608323730000|2020-12-18 20:35:30|1969.1|1968.8|1968.7|1968.4|1969.5|1969.2|1968.7|1968.4|72
1608323740000|2020-12-18 20:35:40|1968.8|1968.5|1968.3|1968|1968.8|1968.5|1968.2|1967.9|90
1608323750000|2020-12-18 20:35:50|1968.2|1967.9|1968.4|1968.1|1968.7|1968.4|1968.2|1967.9|52
1608323760000|2020-12-18 20:36:00|1968.3|1968|1968.9|1968.6|1969.1|1968.8|1968.3|1968|96
1608323770000|2020-12-18 20:36:10|1969|1968.7|1969.4|1969.1|1969.5|1969.2|1968.9|1968.6|85
1608323780000|2020-12-18 20:36:20|1969.5|1969.2|1969.3|1969|1969.6|1969.3|1968.7|1968.4|80
1608323790000|2020-12-18 20:36:30|1969|1968.7|1969.3|1969|1969.8|1969.5|1969|1968.7|76
1608323800000|2020-12-18 20:36:40|1969.5|1969.2|1968.8|1968.5|1969.6|1969.3|1968.7|1968.4|123
1608323810000|2020-12-18 20:36:50|1968.9|1968.6|1969.1|1968.8|1969.3|1969|1968.9|1968.6|48
1608323820000|2020-12-18 20:37:00|1969.2|1968.9|1968.6|1968.3|1969.2|1968.9|1968.6|1968.3|65
1608323830000|2020-12-18 20:37:10|1968.5|1968.2|1967.8|1967.5|1968.5|1968.2|1967.7|1967.4|98
1608323840000|2020-12-18 20:37:20|1967.9|1967.6|1967.4|1967.1|1968.1|1967.8|1967.4|1967.1|95
1608323850000|2020-12-18 20:37:30|1967.5|1967.2|1968|1967.7|1968.2|1967.9|1967.4|1967.1|172
1608323860000|2020-12-18 20:37:40|1968.1|1967.8|1968.1|1967.8|1968.5|1968.2|1968|1967.7|61
1608323870000|2020-12-18 20:37:50|1968|1967.7|1968|1967.7|1968|1967.7|1967.6|1967.3|77
1608323880000|2020-12-18 20:38:00|1967.9|1967.6|1966.7|1966.4|1968|1967.7|1966.7|1966.4|352
1608323890000|2020-12-18 20:38:10|1966.6|1966.3|1966.6|1966.3|1966.9|1966.6|1966.3|1966|167
1608323900000|2020-12-18 20:38:20|1966.7|1966.4|1967.4|1967.1|1967.4|1967.1|1966.3|1966|207
1608323910000|2020-12-18 20:38:30|1967.3|1967|1966.8|1966.5|1967.8|1967.5|1966.8|1966.5|74
1608323920000|2020-12-18 20:38:40|1966.7|1966.4|1966.2|1965.9|1966.7|1966.4|1966|1965.7|189
1608323930000|2020-12-18 20:38:50|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1965.4|1965.1|156
1608323940000|2020-12-18 20:39:00|1966.1|1965.8|1966.7|1966.4|1966.8|1966.5|1965.9|1965.6|89
1608323950000|2020-12-18 20:39:10|1966.8|1966.5|1967.7|1967.4|1967.7|1967.4|1966.8|1966.5|77
1608323960000|2020-12-18 20:39:20|1967.6|1967.3|1967.1|1966.8|1967.8|1967.5|1967.1|1966.8|46
1608323970000|2020-12-18 20:39:30|1967|1966.7|1967.2|1966.9|1967.2|1966.9|1967|1966.7|78
1608323980000|2020-12-18 20:39:40|1967.3|1967|1967.7|1967.4|1967.7|1967.4|1967.2|1966.9|52
1608323990000|2020-12-18 20:39:50|1967.6|1967.3|1966.9|1966.6|1967.6|1967.3|1966.9|1966.6|78
1608324000000|2020-12-18 20:40:00|1967|1966.7|1966.4|1966.1|1967|1966.7|1966|1965.7|115
1608324010000|2020-12-18 20:40:10|1966.3|1966|1965.3|1965|1966.3|1966|1965.2|1964.9|159
1608324020000|2020-12-18 20:40:20|1965.5|1965.2|1966.2|1965.9|1966.2|1965.9|1965.5|1965.2|101
1608324030000|2020-12-18 20:40:30|1966.3|1966|1966.4|1966.1|1967|1966.7|1966.2|1965.9|107
1608324040000|2020-12-18 20:40:40|1966.5|1966.2|1965.9|1965.6|1966.7|1966.4|1965.8|1965.5|58
1608324050000|2020-12-18 20:40:50|1965.8|1965.5|1966.5|1966.2|1966.6|1966.3|1965.8|1965.5|59
1608324060000|2020-12-18 20:41:00|1966.3|1966|1965.9|1965.6|1966.5|1966.2|1965.7|1965.4|211
1608324070000|2020-12-18 20:41:10|1965.8|1965.5|1966.1|1965.8|1966.1|1965.8|1965.6|1965.3|47
1608324080000|2020-12-18 20:41:20|1966|1965.7|1966.1|1965.8|1966.3|1966|1965.8|1965.5|125
1608324090000|2020-12-18 20:41:30|1966.2|1965.9|1965.5|1965.2|1966.2|1965.9|1965.5|1965.2|124
1608324100000|2020-12-18 20:41:40|1965.6|1965.3|1966.1|1965.8|1966.1|1965.8|1965.6|1965.3|84
1608324110000|2020-12-18 20:41:50|1966.2|1965.9|1967.3|1967|1967.3|1967|1966.2|1965.9|150
1608324120000|2020-12-18 20:42:00|1967.4|1967.1|1967.3|1967|1967.7|1967.4|1967|1966.7|180
1608324130000|2020-12-18 20:42:10|1967.4|1967.1|1968.6|1968.3|1968.6|1968.3|1967.3|1967|109
1608324140000|2020-12-18 20:42:20|1968.5|1968.2|1967.9|1967.6|1968.5|1968.2|1967.9|1967.6|47
1608324150000|2020-12-18 20:42:30|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.5|1967.2|45
1608324160000|2020-12-18 20:42:40|1968|1967.7|1967.6|1967.3|1968|1967.7|1967.5|1967.2|42
1608324170000|2020-12-18 20:42:50|1967.5|1967.2|1968.4|1968.1|1968.4|1968.1|1967.5|1967.2|84
1608324180000|2020-12-18 20:43:00|1968.6|1968.3|1968|1967.7|1968.6|1968.3|1968|1967.7|146
1608324190000|2020-12-18 20:43:10|1968.1|1967.8|1968.3|1968|1968.4|1968.1|1968|1967.7|72
1608324200000|2020-12-18 20:43:20|1968.4|1968.1|1968.4|1968.1|1968.6|1968.3|1968.3|1968|74
1608324210000|2020-12-18 20:43:30|1968.3|1968|1968.8|1968.5|1968.8|1968.5|1968.1|1967.8|139
1608324220000|2020-12-18 20:43:40|1968.9|1968.6|1969.4|1969.1|1969.6|1969.3|1968.9|1968.6|103
1608324230000|2020-12-18 20:43:50|1969.6|1969.3|1968.9|1968.6|1969.7|1969.4|1968.9|1968.6|169
1608324240000|2020-12-18 20:44:00|1969.1|1968.8|1969.6|1969.3|1970.3|1970|1968.9|1968.6|164
1608324250000|2020-12-18 20:44:10|1969.7|1969.4|1970.7|1970.4|1970.7|1970.4|1969.7|1969.4|69
1608324260000|2020-12-18 20:44:20|1970.6|1970.3|1970.9|1970.6|1971.2|1970.9|1970.5|1970.2|141
1608324270000|2020-12-18 20:44:30|1971|1970.7|1970.5|1970.2|1971.2|1970.9|1970.3|1970|228
1608324280000|2020-12-18 20:44:40|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1970.1|1969.8|56
1608324290000|2020-12-18 20:44:50|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.3|1970|36
1608324300000|2020-12-18 20:45:00|1970.6|1970.3|1970.6|1970.3|1970.7|1970.4|1970.2|1969.9|211
1608324310000|2020-12-18 20:45:10|1970.7|1970.4|1971.6|1971.3|1971.6|1971.3|1970.7|1970.4|134
1608324320000|2020-12-18 20:45:20|1971.5|1971.2|1971.5|1971.2|1971.8|1971.5|1971.5|1971.2|54
1608324330000|2020-12-18 20:45:30|1971.6|1971.3|1971.3|1971|1971.8|1971.5|1971.3|1971|97
1608324340000|2020-12-18 20:45:40|1971.4|1971.1|1971.2|1970.9|1971.5|1971.2|1971.1|1970.8|225
1608324350000|2020-12-18 20:45:50|1971.1|1970.8|1971.1|1970.8|1971.2|1970.9|1970.6|1970.3|120
1608324360000|2020-12-18 20:46:00|1971|1970.7|1970.7|1970.4|1971|1970.7|1970.4|1970.1|122
1608324370000|2020-12-18 20:46:10|1970.6|1970.3|1970.9|1970.6|1971.4|1971.1|1970.6|1970.3|90
1608324380000|2020-12-18 20:46:20|1971.1|1970.8|1971.7|1971.4|1971.7|1971.4|1971.1|1970.8|87
1608324390000|2020-12-18 20:46:30|1971.8|1971.5|1971.5|1971.2|1972|1971.7|1971.2|1970.9|85
1608324400000|2020-12-18 20:46:40|1971.8|1971.5|1971.2|1970.9|1971.8|1971.5|1971.2|1970.9|119
1608324410000|2020-12-18 20:46:50|1971.3|1971|1971.9|1971.6|1972|1971.7|1971.3|1971|60
1608324420000|2020-12-18 20:47:00|1971.7|1971.4|1971.2|1970.9|1971.7|1971.4|1971.1|1970.8|97
1608324430000|2020-12-18 20:47:10|1971.1|1970.8|1970.6|1970.3|1971.1|1970.8|1970.4|1970.1|109
1608324440000|2020-12-18 20:47:20|1970.7|1970.4|1970.1|1969.8|1970.8|1970.5|1970|1969.7|110
1608324450000|2020-12-18 20:47:30|1970.2|1969.9|1970.1|1969.8|1970.4|1970.1|1970|1969.7|98
1608324460000|2020-12-18 20:47:40|1970|1969.7|1970.9|1970.6|1970.9|1970.6|1970|1969.7|92
1608324470000|2020-12-18 20:47:50|1971|1970.7|1971.8|1971.5|1971.8|1971.5|1971|1970.7|89
1608324480000|2020-12-18 20:48:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|119
1608324490000|2020-12-18 20:48:10|1971.8|1971.5|1971.8|1971.5|1972.2|1971.9|1971.8|1971.5|100
1608324500000|2020-12-18 20:48:20|1971.7|1971.4|1972.1|1971.8|1972.3|1972|1971.7|1971.4|64
1608324510000|2020-12-18 20:48:30|1972|1971.7|1972.5|1972.2|1972.6|1972.3|1972|1971.7|122
1608324520000|2020-12-18 20:48:40|1972.4|1972.1|1972.3|1972|1972.4|1972.1|1971.8|1971.5|110
1608324530000|2020-12-18 20:48:50|1972.4|1972.1|1971.6|1971.3|1972.5|1972.2|1971.5|1971.2|65
1608324540000|2020-12-18 20:49:00|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.1|1970.8|152
1608324550000|2020-12-18 20:49:10|1971.7|1971.4|1972.2|1971.9|1972.4|1972.1|1971.4|1971.1|288
1608324560000|2020-12-18 20:49:20|1972.4|1972.1|1973|1972.7|1973.1|1972.8|1972.3|1972|158
1608324570000|2020-12-18 20:49:30|1972.9|1972.6|1971.8|1971.5|1972.9|1972.6|1971.7|1971.4|185
1608324580000|2020-12-18 20:49:40|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.1|1970.8|129
1608324590000|2020-12-18 20:49:50|1971.5|1971.2|1970.9|1970.6|1971.5|1971.2|1970.5|1970.2|272
1608324600000|2020-12-18 20:50:00|1971|1970.7|1968.4|1968.1|1971|1970.7|1968.4|1968.1|530
1608324610000|2020-12-18 20:50:10|1968.3|1968|1968|1967.7|1968.4|1968.1|1967.6|1967.3|277
1608324620000|2020-12-18 20:50:20|1968.2|1967.9|1966.2|1965.9|1968.4|1968.1|1966.2|1965.9|246
1608324630000|2020-12-18 20:50:30|1966.1|1965.8|1966.1|1965.8|1966.4|1966.1|1965.6|1965.3|138
1608324640000|2020-12-18 20:50:40|1966.2|1965.9|1965.7|1965.4|1966.2|1965.9|1965.3|1965|115
1608324650000|2020-12-18 20:50:50|1965.8|1965.5|1966.8|1966.5|1966.9|1966.6|1965.7|1965.4|383
1608324660000|2020-12-18 20:51:00|1966.9|1966.6|1966.5|1966.2|1967.1|1966.8|1966|1965.7|182
1608324670000|2020-12-18 20:51:10|1966.4|1966.1|1966|1965.7|1966.4|1966.1|1965.8|1965.5|117
1608324680000|2020-12-18 20:51:20|1965.9|1965.6|1965.6|1965.3|1966.3|1966|1965.6|1965.3|169
1608324690000|2020-12-18 20:51:30|1965.4|1965.1|1965.8|1965.5|1966.2|1965.9|1965.4|1965.1|141
1608324700000|2020-12-18 20:51:40|1965.6|1965.3|1965|1964.7|1965.6|1965.3|1965|1964.7|196
1608324710000|2020-12-18 20:51:50|1965.1|1964.8|1965.5|1965.2|1965.6|1965.3|1965|1964.7|258
1608324720000|2020-12-18 20:52:00|1965.6|1965.3|1965.9|1965.6|1966.3|1966|1965.4|1965.1|253
1608324730000|2020-12-18 20:52:10|1965.8|1965.5|1966.7|1966.4|1967.2|1966.9|1965.8|1965.5|355
1608324740000|2020-12-18 20:52:20|1966.6|1966.3|1967|1966.7|1967|1966.7|1966.4|1966.1|192
1608324750000|2020-12-18 20:52:30|1966.9|1966.6|1967.4|1967.1|1967.4|1967.1|1966.9|1966.6|142
1608324760000|2020-12-18 20:52:40|1967.5|1967.2|1967.9|1967.6|1967.9|1967.6|1967.3|1967|237
1608324770000|2020-12-18 20:52:50|1968|1967.7|1968.3|1968|1968.4|1968.1|1967.8|1967.5|134
1608324780000|2020-12-18 20:53:00|1968.2|1967.9|1968.7|1968.4|1968.9|1968.6|1968.2|1967.9|203
1608324790000|2020-12-18 20:53:10|1968.8|1968.5|1968.1|1967.8|1968.8|1968.5|1967.8|1967.5|165
1608324800000|2020-12-18 20:53:20|1968|1967.7|1968.8|1968.5|1968.8|1968.5|1967.3|1967|279
1608324810000|2020-12-18 20:53:30|1968.9|1968.6|1969.8|1969.5|1969.8|1969.5|1968.8|1968.5|249
1608324820000|2020-12-18 20:53:40|1969.7|1969.4|1970.3|1970|1970.8|1970.5|1969.2|1968.9|263
1608324830000|2020-12-18 20:53:50|1970.5|1970.2|1970.2|1969.9|1970.5|1970.2|1969.8|1969.5|234
1608324840000|2020-12-18 20:54:00|1970.4|1970.1|1969.2|1968.9|1970.7|1970.4|1969|1968.7|300
1608324850000|2020-12-18 20:54:10|1969|1968.7|1969.3|1969|1969.4|1969.1|1968.5|1968.2|186
1608324860000|2020-12-18 20:54:20|1969.2|1968.9|1968.8|1968.5|1969.3|1969|1968.4|1968.1|99
1608324870000|2020-12-18 20:54:30|1968.7|1968.4|1968.8|1968.5|1969.2|1968.9|1968.5|1968.2|204
1608324880000|2020-12-18 20:54:40|1969|1968.7|1969|1968.7|1969.4|1969.1|1969|1968.7|310
1608324890000|2020-12-18 20:54:50|1969.2|1968.9|1970.7|1970.4|1970.8|1970.5|1969.2|1968.9|287
1608324900000|2020-12-18 20:55:00|1970.6|1970.3|1971.5|1971.2|1972.1|1971.8|1970.6|1970.3|352
1608324910000|2020-12-18 20:55:10|1971.4|1971.1|1971|1970.7|1972.1|1971.8|1971|1970.7|232
1608324920000|2020-12-18 20:55:20|1970.9|1970.6|1970.7|1970.4|1971.7|1971.4|1970.3|1970|323
1608324930000|2020-12-18 20:55:30|1971|1970.7|1972.2|1971.9|1972.2|1971.9|1970.7|1970.4|506
1608324940000|2020-12-18 20:55:40|1972.3|1972|1972.4|1972.1|1972.8|1972.5|1971.9|1971.6|273
1608324950000|2020-12-18 20:55:50|1972.2|1971.9|1973.1|1972.8|1973.2|1972.9|1972.1|1971.8|256
1608324960000|2020-12-18 20:56:00|1973|1972.7|1974.3|1974|1974.3|1974|1972.8|1972.5|544
1608324970000|2020-12-18 20:56:10|1974.2|1973.9|1973.5|1973.2|1974.3|1974|1973.5|1973.2|287
1608324980000|2020-12-18 20:56:20|1973.6|1973.3|1973.4|1973.1|1973.9|1973.6|1973.4|1973.1|238
1608324990000|2020-12-18 20:56:30|1973.1|1972.8|1974.1|1973.8|1974.1|1973.8|1973|1972.7|281
1608325000000|2020-12-18 20:56:40|1973.9|1973.6|1974.2|1973.9|1974.2|1973.9|1973.8|1973.5|285
1608325010000|2020-12-18 20:56:50|1974.3|1974|1973.7|1973.4|1974.3|1974|1973.5|1973.2|224
1608325020000|2020-12-18 20:57:00|1973.6|1973.3|1974|1973.7|1974.1|1973.8|1973.2|1972.9|273
1608325030000|2020-12-18 20:57:10|1974.6|1974.3|1975.8|1975.5|1975.9|1975.6|1974.4|1974.1|824
1608325040000|2020-12-18 20:57:20|1975.7|1975.4|1975.2|1974.9|1975.8|1975.5|1975.1|1974.8|402
1608325050000|2020-12-18 20:57:30|1975.3|1975|1974.7|1974.4|1975.3|1975|1974.5|1974.2|240
1608325060000|2020-12-18 20:57:40|1974.8|1974.5|1973.9|1973.6|1974.8|1974.5|1973.9|1973.6|235
1608325070000|2020-12-18 20:57:50|1974.1|1973.8|1974.8|1974.5|1974.8|1974.5|1973.7|1973.4|363
1608325080000|2020-12-18 20:58:00|1974.4|1974.1|1974.8|1974.5|1974.8|1974.5|1973.8|1973.5|897
1608325090000|2020-12-18 20:58:10|1974.7|1974.4|1974.1|1973.8|1974.7|1974.4|1973.9|1973.6|448
1608325100000|2020-12-18 20:58:20|1974|1973.7|1972.1|1971.8|1974.1|1973.8|1972|1971.7|738
1608325110000|2020-12-18 20:58:30|1971.9|1971.6|1970.8|1970.5|1971.9|1971.6|1970.8|1970.5|655
1608325120000|2020-12-18 20:58:40|1970.7|1970.4|1970.9|1970.6|1971.2|1970.9|1970.6|1970.3|716
1608325130000|2020-12-18 20:58:50|1970.8|1970.5|1970.6|1970.3|1971.8|1971.5|1970.5|1970.2|1432
1608325140000|2020-12-18 20:59:00|1970.7|1970.4|1968.5|1968.2|1970.8|1970.5|1968.4|1968.1|2094
1608325150000|2020-12-18 20:59:10|1968.9|1968.6|1968.6|1968.3|1968.9|1968.6|1967.5|1967.2|1784
1608325160000|2020-12-18 20:59:20|1968.4|1968.1|1969.9|1969.6|1970.3|1970|1968.4|1968.1|1931
1608325170000|2020-12-18 20:59:30|1970|1969.7|1969.5|1969.2|1970.5|1970.2|1968.9|1968.6|2089
1608325180000|2020-12-18 20:59:40|1969.4|1969.1|1971.5|1971.2|1972.1|1971.8|1969.4|1969.1|2563
1608325190000|2020-12-18 20:59:50|1971.6|1971.3|1970|1969.7|1973.7|1973.4|1969.8|1969.5|4928
1608325200000|2020-12-18 21:00:00|1969.8|1969.5|1974.7|1974.4|1974.7|1974.4|1969.8|1969.5|1837
1608325210000|2020-12-18 21:00:10|1974.6|1974.3|1974|1973.7|1975|1974.7|1973.8|1973.5|483
1608325220000|2020-12-18 21:00:20|1973.7|1973.4|1973.4|1973.1|1973.7|1973.4|1973|1972.7|238
1608325230000|2020-12-18 21:00:30|1973.5|1973.2|1972.9|1972.6|1973.5|1973.2|1972.3|1972|231
1608325240000|2020-12-18 21:00:40|1973|1972.7|1972.7|1972.4|1973.1|1972.8|1972|1971.7|247
1608325250000|2020-12-18 21:00:50|1972.5|1972.2|1971.8|1971.5|1972.5|1972.2|1971.6|1971.3|146
1608325260000|2020-12-18 21:01:00|1971.7|1971.4|1971.7|1971.4|1972.3|1972|1971.5|1971.2|138
1608325270000|2020-12-18 21:01:10|1971.6|1971.3|1970.2|1969.9|1971.6|1971.3|1970|1969.7|276
1608325280000|2020-12-18 21:01:20|1970.1|1969.8|1969.7|1969.4|1970.2|1969.9|1969.5|1969.2|240
1608325290000|2020-12-18 21:01:30|1969.9|1969.6|1970.4|1970.1|1970.4|1970.1|1969.8|1969.5|212
1608325300000|2020-12-18 21:01:40|1970.3|1970|1969.9|1969.6|1970.5|1970.2|1969.9|1969.6|124
1608325310000|2020-12-18 21:01:50|1970|1969.7|1969.9|1969.6|1970.4|1970.1|1969.8|1969.5|180
1608325320000|2020-12-18 21:02:00|1969.7|1969.4|1970.1|1969.8|1970.1|1969.8|1969.3|1969|102
1608325330000|2020-12-18 21:02:10|1970.2|1969.9|1970.5|1970.2|1970.5|1970.2|1970.1|1969.8|91
1608325340000|2020-12-18 21:02:20|1970.6|1970.3|1971.2|1970.9|1971.2|1970.9|1970.4|1970.1|233
1608325350000|2020-12-18 21:02:30|1971.1|1970.8|1971.3|1971|1971.5|1971.2|1971.1|1970.8|155
1608325360000|2020-12-18 21:02:40|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1970.9|1970.6|83
1608325370000|2020-12-18 21:02:50|1971.2|1970.9|1971.3|1971|1971.4|1971.1|1971.1|1970.8|102
1608325380000|2020-12-18 21:03:00|1971.4|1971.1|1971.9|1971.6|1972|1971.7|1971.4|1971.1|185
1608325390000|2020-12-18 21:03:10|1972|1971.7|1972.2|1971.9|1972.4|1972.1|1971.9|1971.6|154
1608325400000|2020-12-18 21:03:20|1972.3|1972|1972.1|1971.8|1972.5|1972.2|1972.1|1971.8|153
1608325410000|2020-12-18 21:03:30|1972.2|1971.9|1972.4|1972.1|1972.4|1972.1|1971.8|1971.5|148
1608325420000|2020-12-18 21:03:40|1972.3|1972|1972|1971.7|1972.6|1972.3|1971.8|1971.5|146
1608325430000|2020-12-18 21:03:50|1972.1|1971.8|1972.2|1971.9|1972.4|1972.1|1971.9|1971.6|144
1608325440000|2020-12-18 21:04:00|1972.3|1972|1972.8|1972.5|1973.1|1972.8|1972.2|1971.9|125
1608325450000|2020-12-18 21:04:10|1972.7|1972.4|1972.4|1972.1|1972.8|1972.5|1972.4|1972.1|44
1608325460000|2020-12-18 21:04:20|1972.3|1972|1972.3|1972|1972.3|1972|1971.8|1971.5|120
1608325470000|2020-12-18 21:04:30|1972.1|1971.8|1971.8|1971.5|1972.2|1971.9|1971.7|1971.4|76
1608325480000|2020-12-18 21:04:40|1971.7|1971.4|1971.7|1971.4|1972|1971.7|1971.7|1971.4|93
1608325490000|2020-12-18 21:04:50|1971.6|1971.3|1971.1|1970.8|1971.8|1971.5|1971.1|1970.8|99
1608325500000|2020-12-18 21:05:00|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.8|1970.5|74
1608325510000|2020-12-18 21:05:10|1970.9|1970.6|1971.2|1970.9|1971.2|1970.9|1970.8|1970.5|98
1608325520000|2020-12-18 21:05:20|1971.3|1971|1971.3|1971|1971.5|1971.2|1971.2|1970.9|39
1608325530000|2020-12-18 21:05:30|1971.4|1971.1|1971.2|1970.9|1971.5|1971.2|1971.2|1970.9|51
1608325540000|2020-12-18 21:05:40|1971.3|1971|1971.5|1971.2|1971.6|1971.3|1971.3|1971|40
1608325550000|2020-12-18 21:05:50|1971.4|1971.1|1970.5|1970.2|1971.5|1971.2|1970.5|1970.2|142
1608325560000|2020-12-18 21:06:00|1970.6|1970.3|1970.6|1970.3|1970.7|1970.4|1970.5|1970.2|71
1608325570000|2020-12-18 21:06:10|1970.8|1970.5|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|121
1608325580000|2020-12-18 21:06:20|1971|1970.7|1970.9|1970.6|1971.5|1971.2|1970.9|1970.6|74
1608325590000|2020-12-18 21:06:30|1971|1970.7|1971.4|1971.1|1971.6|1971.3|1970.9|1970.6|109
1608325600000|2020-12-18 21:06:40|1971.5|1971.2|1971.2|1970.9|1971.5|1971.2|1971.1|1970.8|42
1608325610000|2020-12-18 21:06:50|1971.3|1971|1970.9|1970.6|1971.3|1971|1970.7|1970.4|131
1608325620000|2020-12-18 21:07:00|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.5|1970.2|48
1608325630000|2020-12-18 21:07:10|1970.8|1970.5|1970.7|1970.4|1971.1|1970.8|1970.6|1970.3|77
1608325640000|2020-12-18 21:07:20|1970.8|1970.5|1970.5|1970.2|1970.8|1970.5|1970.5|1970.2|51
1608325650000|2020-12-18 21:07:30|1970.6|1970.3|1970.2|1969.9|1970.6|1970.3|1970.2|1969.9|42
1608325660000|2020-12-18 21:07:40|1970|1969.7|1970|1969.7|1970|1969.7|1969.7|1969.4|145
1608325670000|2020-12-18 21:07:50|1969.7|1969.4|1969|1968.7|1969.7|1969.4|1969|1968.7|70
1608325680000|2020-12-18 21:08:00|1969.1|1968.8|1968.9|1968.6|1969.3|1969|1968.9|1968.6|121
1608325690000|2020-12-18 21:08:10|1969|1968.7|1968.9|1968.6|1969.5|1969.2|1968.9|1968.6|46
1608325700000|2020-12-18 21:08:20|1969|1968.7|1969.7|1969.4|1969.7|1969.4|1968.9|1968.6|22
1608325710000|2020-12-18 21:08:30|1969.6|1969.3|1968.9|1968.6|1969.7|1969.4|1968.8|1968.5|45
1608325720000|2020-12-18 21:08:40|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.6|1968.3|32
1608325730000|2020-12-18 21:08:50|1968.5|1968.2|1968.7|1968.4|1968.8|1968.5|1968.5|1968.2|36
1608325740000|2020-12-18 21:09:00|1968.8|1968.5|1969.3|1969|1969.4|1969.1|1968.7|1968.4|162
1608325750000|2020-12-18 21:09:10|1969.4|1969.1|1968.9|1968.6|1969.4|1969.1|1968.8|1968.5|46
1608325760000|2020-12-18 21:09:20|1969|1968.7|1969.1|1968.8|1969.2|1968.9|1969|1968.7|45
1608325770000|2020-12-18 21:09:30|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|10
1608325780000|2020-12-18 21:09:40|1969.5|1969.2|1970|1969.7|1970.1|1969.8|1969.3|1969|119
1608325790000|2020-12-18 21:09:50|1970.1|1969.8|1970|1969.7|1970.3|1970|1970|1969.7|33
1608325800000|2020-12-18 21:10:00|1970.1|1969.8|1970.6|1970.3|1970.8|1970.5|1969.7|1969.4|116
1608325810000|2020-12-18 21:10:10|1970.8|1970.5|1971.2|1970.9|1971.2|1970.9|1970.8|1970.5|23
1608325820000|2020-12-18 21:10:20|1971.3|1971|1971.9|1971.6|1972|1971.7|1971.3|1971|80
1608325830000|2020-12-18 21:10:30|1971.8|1971.5|1971.4|1971.1|1971.8|1971.5|1971.3|1971|53
1608325840000|2020-12-18 21:10:40|1971.5|1971.2|1971|1970.7|1971.6|1971.3|1971|1970.7|46
1608325850000|2020-12-18 21:10:50|1970.9|1970.6|1970.4|1970.1|1970.9|1970.6|1970.4|1970.1|64
1608325860000|2020-12-18 21:11:00|1970.6|1970.3|1970.5|1970.2|1970.7|1970.4|1970.3|1970|36
1608325870000|2020-12-18 21:11:10|1970.6|1970.3|1970|1969.7|1970.6|1970.3|1970|1969.7|57
1608325880000|2020-12-18 21:11:20|1970.1|1969.8|1969.7|1969.4|1970.1|1969.8|1969.5|1969.2|66
1608325890000|2020-12-18 21:11:30|1969.6|1969.3|1970.1|1969.8|1970.1|1969.8|1969.6|1969.3|38
1608325900000|2020-12-18 21:11:40|1970|1969.7|1970.4|1970.1|1970.5|1970.2|1969.9|1969.6|32
1608325910000|2020-12-18 21:11:50|1970.5|1970.2|1970.7|1970.4|1970.8|1970.5|1970.2|1969.9|106
1608325920000|2020-12-18 21:12:00|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.5|1970.2|80
1608325930000|2020-12-18 21:12:10|1970.7|1970.4|1971.6|1971.3|1972|1971.7|1970.5|1970.2|189
1608325940000|2020-12-18 21:12:20|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|49
1608325950000|2020-12-18 21:12:30|1971.4|1971.1|1971.5|1971.2|1971.7|1971.4|1971.3|1971|64
1608325960000|2020-12-18 21:12:40|1971.6|1971.3|1972.5|1972.2|1972.8|1972.5|1971.5|1971.2|140
1608325970000|2020-12-18 21:12:50|1972.6|1972.3|1972.3|1972|1972.6|1972.3|1971.8|1971.5|72
1608325980000|2020-12-18 21:13:00|1972.4|1972.1|1973.6|1973.3|1973.7|1973.4|1972.4|1972.1|231
1608325990000|2020-12-18 21:13:10|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1972.8|1972.5|155
1608326000000|2020-12-18 21:13:20|1973.2|1972.9|1973.1|1972.8|1973.4|1973.1|1972.8|1972.5|116
1608326010000|2020-12-18 21:13:30|1973.5|1973.2|1974.3|1974|1974.3|1974|1973.2|1972.9|126
1608326020000|2020-12-18 21:13:40|1974.4|1974.1|1975.9|1975.6|1976|1975.7|1974.4|1974.1|120
1608326030000|2020-12-18 21:13:50|1975.8|1975.5|1975.7|1975.4|1975.9|1975.6|1975.4|1975.1|67
1608326040000|2020-12-18 21:14:00|1976|1975.7|1975.8|1975.5|1976.1|1975.8|1975|1974.7|135
1608326050000|2020-12-18 21:14:10|1976|1975.7|1976.2|1975.9|1976.6|1976.3|1975.9|1975.6|233
1608326060000|2020-12-18 21:14:20|1976|1975.7|1976.3|1976|1976.6|1976.3|1975.4|1975.1|170
1608326070000|2020-12-18 21:14:30|1976.2|1975.9|1976.5|1976.2|1977|1976.7|1976.2|1975.9|102
1608326080000|2020-12-18 21:14:40|1976.6|1976.3|1976.6|1976.3|1976.9|1976.6|1976.3|1976|45
1608326090000|2020-12-18 21:14:50|1976.7|1976.4|1976.8|1976|1976.9|1976.5|1975.7|1975.4|208
1608326100000|2020-12-18 21:15:00|1976.9|1976.1|1976.8|1976|1976.9|1976.1|1976.7|1975.9|1
1608326110000|2020-12-18 21:15:10|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|0
1608326120000|2020-12-18 21:15:20|1976.6|1975.8|1976.3|1975.5|1976.6|1975.8|1976.3|1975.5|0
1608326130000|2020-12-18 21:15:30|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|0
1608326160000|2020-12-18 21:16:00|1976.1|1975.3|1976.2|1975.4|1976.2|1975.4|1976.1|1975.3|0
1608326170000|2020-12-18 21:16:10|1976.3|1975.5|1976.1|1975.3|1976.3|1975.5|1976.1|1975.3|0
1608326180000|2020-12-18 21:16:20|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|0
1608326200000|2020-12-18 21:16:40|1976.3|1975.5|1976.3|1975.5|1976.3|1975.5|1976.3|1975.5|0
1608326210000|2020-12-18 21:16:50|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|0
1608326230000|2020-12-18 21:17:10|1976.6|1975.8|1976.5|1975.7|1976.6|1975.8|1976.5|1975.7|0
1608326240000|2020-12-18 21:17:20|1976.6|1975.8|1976.6|1975.8|1976.6|1975.8|1976.6|1975.8|0
1608326250000|2020-12-18 21:17:30|1976.5|1975.7|1976.5|1975.7|1976.5|1975.7|1976.5|1975.7|0
1608326270000|2020-12-18 21:17:50|1976.6|1975.8|1976.6|1975.8|1976.6|1975.8|1976.5|1975.7|0
1608326280000|2020-12-18 21:18:00|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|0
1608326310000|2020-12-18 21:18:30|1976.5|1975.7|1976.5|1975.7|1976.5|1975.7|1976.5|1975.7|0
1608326320000|2020-12-18 21:18:40|1976.4|1975.6|1976.4|1975.6|1976.4|1975.6|1976.3|1975.5|0
1608326330000|2020-12-18 21:18:50|1976.5|1975.7|1976.4|1975.6|1976.5|1975.7|1976.4|1975.6|0
1608326350000|2020-12-18 21:19:10|1976.3|1975.5|1976.3|1975.5|1976.4|1975.6|1976.3|1975.5|0
1608326360000|2020-12-18 21:19:20|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|0
1608326380000|2020-12-18 21:19:40|1976.1|1975.3|1976.2|1975.4|1976.3|1975.5|1976.1|1975.3|0
1608326390000|2020-12-18 21:19:50|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|1976.1|1975.3|0
1608326400000|2020-12-18 21:20:00|1976|1975.2|1976.1|1975.3|1976.2|1975.4|1976|1975.2|0
1608326410000|2020-12-18 21:20:10|1976.4|1975.6|1976|1975.2|1976.4|1975.6|1976|1975.2|0
1608326440000|2020-12-18 21:20:40|1975.9|1975.1|1976|1975.2|1976|1975.2|1975.9|1975.1|0
1608326460000|2020-12-18 21:21:00|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|1975.9|1975.1|0
1608326470000|2020-12-18 21:21:10|1976|1975.2|1975.8|1975|1976|1975.2|1975.8|1975|0
1608326500000|2020-12-18 21:21:40|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.8|1975|0
1608326510000|2020-12-18 21:21:50|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1608326520000|2020-12-18 21:22:00|1975.8|1975|1975.7|1974.9|1975.8|1975|1975.7|1974.9|0
1608326540000|2020-12-18 21:22:20|1975.8|1975|1975.8|1975|1975.8|1975|1975.7|1974.9|0
1608326580000|2020-12-18 21:23:00|1975.9|1975.1|1975.8|1975|1975.9|1975.1|1975.7|1974.9|0
1608326590000|2020-12-18 21:23:10|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.5|1974.7|0
1608326600000|2020-12-18 21:23:20|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1608326610000|2020-12-18 21:23:30|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1608326630000|2020-12-18 21:23:50|1975.4|1974.6|1975.5|1974.7|1975.5|1974.7|1975.4|1974.6|0
1608326640000|2020-12-18 21:24:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|0
1608326660000|2020-12-18 21:24:20|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1608326680000|2020-12-18 21:24:40|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608326760000|2020-12-18 21:26:00|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1608326780000|2020-12-18 21:26:20|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|0
1608326800000|2020-12-18 21:26:40|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1608326810000|2020-12-18 21:26:50|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|0
1608326830000|2020-12-18 21:27:10|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1608326840000|2020-12-18 21:27:20|1975.4|1974.6|1975.3|1974.5|1975.4|1974.6|1975.3|1974.5|0
1608326880000|2020-12-18 21:28:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608326890000|2020-12-18 21:28:10|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1608326910000|2020-12-18 21:28:30|1975.2|1974.4|1975.2|1974.4|1975.3|1974.5|1975.2|1974.4|0
1608326920000|2020-12-18 21:28:40|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.2|1974.4|0
1608326930000|2020-12-18 21:28:50|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|0
1608326940000|2020-12-18 21:29:00|1975.3|1974.5|1975.2|1974.4|1975.3|1974.5|1975.2|1974.4|0
1608326950000|2020-12-18 21:29:10|1975.3|1974.5|1975.2|1974.4|1975.3|1974.5|1975.2|1974.4|0
1608327000000|2020-12-18 21:30:00|1976.3|1976|1977.2|1976.9|1977.3|1977|1976.3|1976|280
1608327010000|2020-12-18 21:30:10|1977.1|1976.8|1976.7|1976.4|1977.2|1976.9|1976.3|1976|64
1608327020000|2020-12-18 21:30:20|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|34
1608327030000|2020-12-18 21:30:30|1977.4|1977.1|1977.3|1977|1977.6|1977.3|1977.2|1976.9|18
1608327040000|2020-12-18 21:30:40|1977.4|1977.1|1977.1|1976.8|1977.4|1977.1|1976.8|1976.5|68
1608327050000|2020-12-18 21:30:50|1977|1976.7|1977.1|1976.8|1977.4|1977.1|1977|1976.7|42
1608327060000|2020-12-18 21:31:00|1977.3|1977|1977.3|1977|1977.4|1977.1|1977.1|1976.8|51
1608327070000|2020-12-18 21:31:10|1977.2|1976.9|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|34
1608327080000|2020-12-18 21:31:20|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|15
1608327090000|2020-12-18 21:31:30|1977.6|1977.3|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|29
1608327100000|2020-12-18 21:31:40|1977.8|1977.5|1978.1|1977.8|1979.1|1978.8|1977.8|1977.5|148
1608327110000|2020-12-18 21:31:50|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.6|1977.3|37
1608327120000|2020-12-18 21:32:00|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|17
1608327130000|2020-12-18 21:32:10|1978.3|1978|1979.1|1978.8|1979.1|1978.8|1978.2|1977.9|24
1608327140000|2020-12-18 21:32:20|1978.7|1978.4|1979|1978.7|1979.2|1978.9|1978.7|1978.4|11
1608327150000|2020-12-18 21:32:30|1979.1|1978.8|1978.7|1978.4|1979.1|1978.8|1978.4|1978.1|26
1608327160000|2020-12-18 21:32:40|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|16
1608327170000|2020-12-18 21:32:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1608327180000|2020-12-18 21:33:00|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|12
1608327190000|2020-12-18 21:33:10|1978.7|1978.4|1979.4|1979.1|1979.8|1979.5|1978.7|1978.4|278
1608327200000|2020-12-18 21:33:20|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|9
1608327210000|2020-12-18 21:33:30|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|18
1608327220000|2020-12-18 21:33:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980|1979.7|9
1608327230000|2020-12-18 21:33:50|1980.2|1979.9|1979.9|1979.6|1980.3|1980|1979.9|1979.6|222
1608327240000|2020-12-18 21:34:00|1979.8|1979.5|1979.4|1979.1|1979.8|1979.5|1979.3|1979|35
1608327250000|2020-12-18 21:34:10|1979.3|1979|1979.7|1979.4|1979.8|1979.5|1979.3|1979|40
1608327260000|2020-12-18 21:34:20|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|47
1608327270000|2020-12-18 21:34:30|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|3
1608327280000|2020-12-18 21:34:40|1979.8|1979.5|1981.3|1981|1981.3|1981|1979.8|1979.5|173
1608327290000|2020-12-18 21:34:50|1981.5|1981.2|1982.5|1982.2|1982.6|1982.3|1981.5|1981.2|55
1608327300000|2020-12-18 21:35:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.2|1981.9|34
1608327310000|2020-12-18 21:35:10|1982.7|1982.4|1982.4|1982.1|1982.8|1982.5|1982.4|1982.1|32
1608327320000|2020-12-18 21:35:20|1982.6|1982.3|1982.5|1982.2|1982.7|1982.4|1981.8|1981.5|45
1608327330000|2020-12-18 21:35:30|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|11
1608327340000|2020-12-18 21:35:40|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.2|1981.9|17
1608327350000|2020-12-18 21:35:50|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|15
1608327360000|2020-12-18 21:36:00|1982.9|1982.6|1982.1|1981.8|1982.9|1982.6|1982.1|1981.8|24
1608327370000|2020-12-18 21:36:10|1982.5|1982.2|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|7
1608327380000|2020-12-18 21:36:20|1982.5|1982.2|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|11
1608327390000|2020-12-18 21:36:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|5
1608327400000|2020-12-18 21:36:40|1982.9|1982.6|1983.9|1983.6|1984.1|1983.8|1982.9|1982.6|76
1608327410000|2020-12-18 21:36:50|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.2|1983.9|28
1608327420000|2020-12-18 21:37:00|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|26
1608327430000|2020-12-18 21:37:10|1984.7|1984.4|1984.4|1984.1|1985|1984.7|1984.4|1984.1|35
1608327440000|2020-12-18 21:37:20|1985|1984.7|1984.7|1984.4|1985|1984.7|1984.5|1984.2|17
1608327450000|2020-12-18 21:37:30|1984.8|1984.5|1984.9|1984.6|1984.9|1984.6|1984.8|1984.5|16
1608327460000|2020-12-18 21:37:40|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1985|1984.7|8
1608327470000|2020-12-18 21:37:50|1984.9|1984.6|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|11
1608327480000|2020-12-18 21:38:00|1985.5|1985.2|1986|1985.7|1986|1985.7|1985.4|1985.1|93
1608327490000|2020-12-18 21:38:10|1986.4|1986.1|1986.7|1986.4|1986.7|1986.4|1986.3|1986|51
1608327500000|2020-12-18 21:38:20|1987|1986.7|1987.6|1987.3|1987.6|1987.3|1987|1986.7|33
1608327510000|2020-12-18 21:38:30|1987.5|1987.2|1987.8|1987.5|1988|1987.7|1987.5|1987.2|48
1608327520000|2020-12-18 21:38:40|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|16
1608327530000|2020-12-18 21:38:50|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987.5|1987.2|33
1608327540000|2020-12-18 21:39:00|1987.4|1987.1|1987|1986.7|1987.4|1987.1|1987|1986.7|19
1608327550000|2020-12-18 21:39:10|1987.3|1987|1987.3|1987|1987.4|1987.1|1987|1986.7|56
1608327560000|2020-12-18 21:39:20|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987.4|1987.1|18
1608327580000|2020-12-18 21:39:40|1987|1986.7|1987.5|1987.2|1987.5|1987.2|1987|1986.7|22
1608327590000|2020-12-18 21:39:50|1987|1986.7|1987.5|1987.2|1987.5|1987.2|1987|1986.7|10
1608327600000|2020-12-18 21:40:00|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.1|1986.8|57
1608327610000|2020-12-18 21:40:10|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|3
1608327620000|2020-12-18 21:40:20|||||||||4
1608327630000|2020-12-18 21:40:30|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.3|1987|4
1608327640000|2020-12-18 21:40:40|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|8
1608327650000|2020-12-18 21:40:50|1987.1|1986.8|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|4
1608327660000|2020-12-18 21:41:00|1987.1|1986.8|1987.4|1987.1|1987.7|1987.4|1987.1|1986.8|44
1608327670000|2020-12-18 21:41:10|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.1|1986.8|17
1608327680000|2020-12-18 21:41:20|1987|1986.7|1987.4|1987.1|1987.4|1987.1|1987|1986.7|81
1608327690000|2020-12-18 21:41:30|1987.3|1987|1987.2|1986.9|1987.6|1987.3|1987.1|1986.8|29
1608327700000|2020-12-18 21:41:40|1987.1|1986.8|1987.4|1987.1|1987.4|1987.1|1987|1986.7|14
1608327710000|2020-12-18 21:41:50|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.5|1987.2|7
1608327720000|2020-12-18 21:42:00|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|15
1608327730000|2020-12-18 21:42:10|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|38
1608327740000|2020-12-18 21:42:20|1987.3|1987|1987.3|1987|1987.4|1987.1|1987.1|1986.8|83
1608327750000|2020-12-18 21:42:30|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|21
1608327760000|2020-12-18 21:42:40|1987.6|1987.3|1987.3|1987|1987.6|1987.3|1987.3|1987|29
1608327770000|2020-12-18 21:42:50|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|47
1608327780000|2020-12-18 21:43:00|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|86
1608327790000|2020-12-18 21:43:10|1987.2|1986.9|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|16
1608327800000|2020-12-18 21:43:20|||||||||12
1608327810000|2020-12-18 21:43:30|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|52
1608327820000|2020-12-18 21:43:40|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.3|1987|34
1608327830000|2020-12-18 21:43:50|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|4
1608327840000|2020-12-18 21:44:00|||||||||3
1608327850000|2020-12-18 21:44:10|1987.5|1987.2|1987.2|1986.9|1987.5|1987.2|1987.2|1986.9|7
1608327860000|2020-12-18 21:44:20|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.4|1987.1|4
1608327870000|2020-12-18 21:44:30|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|16
1608327880000|2020-12-18 21:44:40|1987.2|1986.9|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|16
1608327900000|2020-12-18 21:45:00|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|27
1608327910000|2020-12-18 21:45:10|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|10
1608327920000|2020-12-18 21:45:20|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|3
1608327930000|2020-12-18 21:45:30|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.2|1986.9|18
1608327940000|2020-12-18 21:45:40|1987.2|1986.9|1987.3|1987|1987.3|1987|1987.2|1986.9|35
1608327950000|2020-12-18 21:45:50|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987.1|1986.8|13
1608327960000|2020-12-18 21:46:00|1987.4|1987.1|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|22
1608327970000|2020-12-18 21:46:10|1987.4|1987.1|1987.5|1987.2|1987.6|1987.3|1987.1|1986.8|28
1608327980000|2020-12-18 21:46:20|1987.7|1987.4|1987.5|1987.2|1987.8|1987.5|1987.5|1987.2|19
1608327990000|2020-12-18 21:46:30|1987.7|1987.4|1987.9|1987.6|1987.9|1987.6|1987.7|1987.4|13
1608328000000|2020-12-18 21:46:40|1987.6|1987.3|1987.9|1987.6|1988.1|1987.8|1987.6|1987.3|62
1608328010000|2020-12-18 21:46:50|1988|1987.7|1988.1|1987.8|1988.4|1988.1|1988|1987.7|23
1608328020000|2020-12-18 21:47:00|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|59
1608328030000|2020-12-18 21:47:10|1988.1|1987.8|1988.7|1988.4|1988.7|1988.4|1988.1|1987.8|26
1608328040000|2020-12-18 21:47:20|1988.9|1988.6|1989.1|1988.8|1989.2|1988.9|1988.9|1988.6|18
1608328050000|2020-12-18 21:47:30|1989.3|1989|1989.1|1988.8|1989.3|1989|1988.9|1988.6|28
1608328060000|2020-12-18 21:47:40|1989.2|1988.9|1989.4|1989.1|1989.4|1989.1|1989.2|1988.9|23
1608328070000|2020-12-18 21:47:50|1989.5|1989.2|1989.6|1989.3|1989.8|1989.5|1989.5|1989.2|9
1608328080000|2020-12-18 21:48:00|1989.4|1989.1|1988.4|1988.1|1989.7|1989.4|1988.4|1988.1|91
1608328090000|2020-12-18 21:48:10|1988.5|1988.2|1988.3|1988|1988.5|1988.2|1988|1987.7|152
1608328100000|2020-12-18 21:48:20|1988.1|1987.8|1988.7|1988.4|1988.7|1988.4|1988.1|1987.8|18
1608328110000|2020-12-18 21:48:30|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.9|1988.6|3
1608328120000|2020-12-18 21:48:40|1988.9|1988.6|1988.6|1988.3|1989.1|1988.8|1988.6|1988.3|13
1608328130000|2020-12-18 21:48:50|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.3|1988|9
1608328140000|2020-12-18 21:49:00|1988.5|1988.2|1988.3|1988|1988.5|1988.2|1988.3|1988|7
1608328150000|2020-12-18 21:49:10|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1
1608328160000|2020-12-18 21:49:20|1988.3|1988|1988.5|1988.2|1988.6|1988.3|1988.3|1988|9
1608328170000|2020-12-18 21:49:30|1988.6|1988.3|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|7
1608328180000|2020-12-18 21:49:40|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|4
1608328190000|2020-12-18 21:49:50|1989|1988.7|1988.8|1988.5|1989.1|1988.8|1988.8|1988.5|6
1608328200000|2020-12-18 21:50:00|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.5|1988.2|6
1608328210000|2020-12-18 21:50:10|1988.8|1988.5|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|5
1608328230000|2020-12-18 21:50:30|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|2
1608328240000|2020-12-18 21:50:40|1988.3|1988|1988.4|1988.1|1988.4|1988.1|1988.3|1988|8
1608328250000|2020-12-18 21:50:50|1988.3|1988|1988.7|1988.4|1988.7|1988.4|1988.3|1988|10
1608328260000|2020-12-18 21:51:00|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|5
1608328270000|2020-12-18 21:51:10|1988.5|1988.2|1988.7|1988.4|1988.7|1988.4|1988.4|1988.1|16
1608328290000|2020-12-18 21:51:30|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|3
1608328300000|2020-12-18 21:51:40|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|3
1608328310000|2020-12-18 21:51:50|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|5
1608328320000|2020-12-18 21:52:00|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|6
1608328330000|2020-12-18 21:52:10|||||||||1
1608328340000|2020-12-18 21:52:20|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|6
1608328350000|2020-12-18 21:52:30|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988.3|1988|3
1608328360000|2020-12-18 21:52:40|1988.2|1987.9|1989.2|1988.9|1989.2|1988.9|1988.2|1987.9|69
1608328370000|2020-12-18 21:52:50|||||||||1
1608328380000|2020-12-18 21:53:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|15
1608328390000|2020-12-18 21:53:10|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|11
1608328400000|2020-12-18 21:53:20|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|6
1608328410000|2020-12-18 21:53:30|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|12
1608328440000|2020-12-18 21:54:00|1989.2|1988.9|1989.2|1988.9|1989.3|1989|1989.2|1988.9|14
1608328450000|2020-12-18 21:54:10|||||||||3
1608328460000|2020-12-18 21:54:20|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989|1988.7|13
1608328470000|2020-12-18 21:54:30|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|14
1608328480000|2020-12-18 21:54:40|1989.3|1989|1989.1|1988.8|1989.3|1989|1989.1|1988.8|6
1608328490000|2020-12-18 21:54:50|1989.3|1989|1989.2|1988.9|1989.3|1989|1989.2|1988.9|9
1608328500000|2020-12-18 21:55:00|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|47
1608328510000|2020-12-18 21:55:10|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|44
1608328520000|2020-12-18 21:55:20|||||||||13
1608328530000|2020-12-18 21:55:30|1988.8|1988.5|1989.3|1989|1989.3|1989|1988.8|1988.5|21
1608328540000|2020-12-18 21:55:40|1989.2|1988.9|1989.2|1988.9|1989.3|1989|1989.2|1988.9|15
1608328550000|2020-12-18 21:55:50|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|3
1608328560000|2020-12-18 21:56:00|1989.1|1988.8|1989.3|1989|1989.3|1989|1989.1|1988.8|17
1608328570000|2020-12-18 21:56:10|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.1|1988.8|9
1608328580000|2020-12-18 21:56:20|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|11
1608328590000|2020-12-18 21:56:30|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|7
1608328600000|2020-12-18 21:56:40|1989.1|1988.8|1989.3|1989|1989.3|1989|1989.1|1988.8|2
1608328610000|2020-12-18 21:56:50|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|5
1608328620000|2020-12-18 21:57:00|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|5
1608328630000|2020-12-18 21:57:10|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|14
1608328640000|2020-12-18 21:57:20|1989.2|1988.9|1989.2|1988.9|1989.4|1989.1|1989.1|1988.8|33
1608328650000|2020-12-18 21:57:30|1989.1|1988.8|1989.3|1989|1989.3|1989|1989|1988.7|20
1608328660000|2020-12-18 21:57:40|1989.8|1989.5|1989.7|1989.4|1990|1989.7|1989.5|1989.2|101
1608328670000|2020-12-18 21:57:50|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|8
1608328680000|2020-12-18 21:58:00|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|13
1608328690000|2020-12-18 21:58:10|1989.2|1988.9|1989.4|1989.1|1989.5|1989.2|1989.2|1988.9|20
1608328700000|2020-12-18 21:58:20|1989.5|1989.2|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|32
1608328710000|2020-12-18 21:58:30|1989.7|1989.4|1989.9|1989.6|1989.9|1989.6|1989.7|1989.4|22
1608328720000|2020-12-18 21:58:40|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1608328730000|2020-12-18 21:58:50|1990|1989.7|1990|1989.7|1990.1|1989.8|1990|1989.7|10
1608328740000|2020-12-18 21:59:00|1990.1|1989.8|1990.2|1989.9|1990.2|1989.9|1990.1|1989.8|18
1608328750000|2020-12-18 21:59:10|1990.3|1990|1989.9|1989.6|1990.3|1990|1989.6|1989.3|28
1608328760000|2020-12-18 21:59:20|1990|1989.7|1990.4|1990.1|1990.4|1990.1|1990|1989.7|69
1608328770000|2020-12-18 21:59:30|1990.2|1989.9|1990.2|1989.9|1990.5|1990.2|1990.2|1989.9|33
1608328780000|2020-12-18 21:59:40|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.2|1989.9|29
1608328790000|2020-12-18 21:59:50|1990.5|1990.2|1990.7|1989.9|1991.2|1990.9|1990.2|1989.8|72
1608505210000|2020-12-20 23:00:10|1996.6|1996.3|1992.3|1992|1996.6|1996.3|1992.3|1992|175
1608505220000|2020-12-20 23:00:20|1992.2|1991.9|1991.6|1991.3|1992.2|1991.9|1989.7|1989.4|91
1608505230000|2020-12-20 23:00:30|1991.3|1991|1991.9|1991.6|1992|1991.7|1991.3|1991|21
1608505240000|2020-12-20 23:00:40|1992|1991.7|1989.9|1989.6|1992.1|1991.8|1989.9|1989.6|43
1608505250000|2020-12-20 23:00:50|1989.5|1989.2|1988.5|1988.2|1989.6|1989.3|1988.4|1988.1|17
1608505260000|2020-12-20 23:01:00|1988.6|1988.3|1987.3|1987|1988.7|1988.4|1984.9|1984.6|163
1608505270000|2020-12-20 23:01:10|1987.4|1987.1|1988.6|1988.3|1988.9|1988.6|1987.4|1987.1|25
1608505280000|2020-12-20 23:01:20|1988.2|1987.9|1988.5|1988.2|1988.9|1988.6|1988|1987.7|16
1608505290000|2020-12-20 23:01:30|1988.6|1988.3|1987.6|1987.3|1988.6|1988.3|1987.6|1987.3|18
1608505300000|2020-12-20 23:01:40|1988.2|1987.9|1987.6|1987.3|1988.2|1987.9|1987.6|1987.3|12
1608505310000|2020-12-20 23:01:50|1987.5|1987.2|1986.2|1985.9|1987.5|1987.2|1986.1|1985.8|22
1608505320000|2020-12-20 23:02:00|1985.8|1985.5|1985.8|1985.5|1986.4|1986.1|1985.2|1984.9|52
1608505330000|2020-12-20 23:02:10|1986.1|1985.8|1986.2|1985.9|1986.6|1986.3|1986|1985.7|21
1608505340000|2020-12-20 23:02:20|1986.3|1986|1985.9|1985.6|1986.7|1986.4|1985.8|1985.5|103
1608505350000|2020-12-20 23:02:30|1985.8|1985.5|1988|1987.7|1988|1987.7|1985.8|1985.5|89
1608505360000|2020-12-20 23:02:40|1987.7|1987.4|1987.9|1987.6|1988.1|1987.8|1987.2|1986.9|60
1608505370000|2020-12-20 23:02:50|1988.2|1987.9|1988.9|1988.6|1988.9|1988.6|1988.2|1987.9|17
1608505380000|2020-12-20 23:03:00|1989|1988.7|1987.6|1987.3|1989|1988.7|1987.6|1987.3|52
1608505390000|2020-12-20 23:03:10|1987.8|1987.5|1985.6|1985.3|1987.8|1987.5|1985.6|1985.3|43
1608505400000|2020-12-20 23:03:20|1985.7|1985.4|1984.8|1984.5|1985.9|1985.6|1984.8|1984.5|36
1608505410000|2020-12-20 23:03:30|1985.2|1984.9|1985.3|1985|1985.7|1985.4|1984.3|1984|36
1608505420000|2020-12-20 23:03:40|1985.4|1985.1|1983.9|1983.6|1985.6|1985.3|1983.6|1983.3|54
1608505430000|2020-12-20 23:03:50|1983.5|1983.2|1984.1|1983.8|1984.1|1983.8|1983.3|1983|58
1608505440000|2020-12-20 23:04:00|1983.8|1983.5|1982.2|1981.9|1983.8|1983.5|1982.2|1981.9|42
1608505450000|2020-12-20 23:04:10|1982.4|1982.1|1982.6|1982.3|1983.8|1983.5|1982.4|1982.1|8
1608505460000|2020-12-20 23:04:20|1982.9|1982.6|1982.3|1982|1982.9|1982.6|1982.2|1981.9|14
1608505470000|2020-12-20 23:04:30|1982.1|1981.8|1981.5|1981.2|1982.5|1982.2|1981.1|1980.8|37
1608505480000|2020-12-20 23:04:40|1981.3|1981|1980.5|1980.2|1981.3|1981|1980.5|1980.2|31
1608505490000|2020-12-20 23:04:50|1980.7|1980.4|1980.6|1980.3|1980.9|1980.6|1980.3|1980|26
1608505500000|2020-12-20 23:05:00|1980.3|1980|1980.7|1980.4|1980.7|1980.4|1980.3|1980|30
1608505510000|2020-12-20 23:05:10|1980.3|1980|1981.1|1980.8|1981.1|1980.8|1980.3|1980|35
1608505520000|2020-12-20 23:05:20|1981|1980.7|1981|1980.7|1981.2|1980.9|1980.8|1980.5|25
1608505530000|2020-12-20 23:05:30|1981.2|1980.9|1979.9|1979.6|1981.2|1980.9|1979.8|1979.5|56
1608505540000|2020-12-20 23:05:40|1980.2|1979.9|1979.6|1979.3|1980.2|1979.9|1979.3|1979|25
1608505550000|2020-12-20 23:05:50|1979.7|1979.4|1980.5|1980.2|1980.6|1980.3|1979.4|1979.1|45
1608505560000|2020-12-20 23:06:00|1980.7|1980.4|1981.1|1980.8|1981.5|1981.2|1980.7|1980.4|45
1608505570000|2020-12-20 23:06:10|1981.7|1981.4|1982.1|1981.8|1982.1|1981.8|1981.6|1981.3|29
1608505580000|2020-12-20 23:06:20|1982.2|1981.9|1982.4|1982.1|1982.6|1982.3|1982.2|1981.9|16
1608505590000|2020-12-20 23:06:30|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|11
1608505600000|2020-12-20 23:06:40|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1982.6|1982.3|14
1608505610000|2020-12-20 23:06:50|1983.3|1983|1983|1982.7|1983.4|1983.1|1983|1982.7|21
1608505620000|2020-12-20 23:07:00|1983.1|1982.8|1982.9|1982.6|1983.2|1982.9|1982.8|1982.5|25
1608505630000|2020-12-20 23:07:10|1983|1982.7|1983.1|1982.8|1983.3|1983|1983|1982.7|17
1608505640000|2020-12-20 23:07:20|1982.9|1982.6|1982.1|1981.8|1982.9|1982.6|1982.1|1981.8|29
1608505650000|2020-12-20 23:07:30|1982.2|1981.9|1981.7|1981.4|1982.2|1981.9|1981.6|1981.3|33
1608505660000|2020-12-20 23:07:40|1981.6|1981.3|1982.4|1982.1|1982.4|1982.1|1981.5|1981.2|28
1608505670000|2020-12-20 23:07:50|1982|1981.7|1982.6|1982.3|1982.6|1982.3|1981.8|1981.5|11
1608505680000|2020-12-20 23:08:00|1982.7|1982.4|1982.3|1982|1982.7|1982.4|1982.3|1982|6
1608505690000|2020-12-20 23:08:10|1982|1981.7|1982|1981.7|1982|1981.7|1981.9|1981.6|4
1608505700000|2020-12-20 23:08:20|1981.8|1981.5|1982.3|1982|1982.3|1982|1981.8|1981.5|14
1608505710000|2020-12-20 23:08:30|1982|1981.7|1982.6|1982.3|1982.6|1982.3|1982|1981.7|12
1608505720000|2020-12-20 23:08:40|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|6
1608505730000|2020-12-20 23:08:50|1982.8|1982.5|1982.6|1982.3|1982.9|1982.6|1982.6|1982.3|4
1608505740000|2020-12-20 23:09:00|1982.4|1982.1|1982.2|1981.9|1982.7|1982.4|1982.2|1981.9|9
1608505750000|2020-12-20 23:09:10|1981.2|1980.9|1980.8|1980.5|1981.2|1980.9|1980.8|1980.5|6
1608505760000|2020-12-20 23:09:20|1980.7|1980.4|1979.5|1979.2|1980.7|1980.4|1979.5|1979.2|14
1608505770000|2020-12-20 23:09:30|1979.7|1979.4|1979|1978.7|1979.7|1979.4|1979|1978.7|28
1608505780000|2020-12-20 23:09:40|1978.8|1978.5|1979.2|1978.9|1979.2|1978.9|1978.5|1978.2|40
1608505790000|2020-12-20 23:09:50|1979.3|1979|1978.7|1978.4|1979.5|1979.2|1978.5|1978.2|41
1608505800000|2020-12-20 23:10:00|1978.9|1978.6|1979.4|1979.1|1979.4|1979.1|1978.9|1978.6|17
1608505810000|2020-12-20 23:10:10|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.4|1979.1|8
1608505820000|2020-12-20 23:10:20|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|10
1608505830000|2020-12-20 23:10:30|1979.5|1979.2|1979.6|1979.3|1979.8|1979.5|1979.5|1979.2|4
1608505840000|2020-12-20 23:10:40|1979.7|1979.4|1979.3|1979|1979.7|1979.4|1979.3|1979|21
1608505850000|2020-12-20 23:10:50|1979.7|1979.4|1980.2|1979.9|1980.2|1979.9|1979.6|1979.3|14
1608505860000|2020-12-20 23:11:00|1980.3|1980|1980.8|1980.5|1980.8|1980.5|1980.1|1979.8|25
1608505870000|2020-12-20 23:11:10|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|3
1608505880000|2020-12-20 23:11:20|1980.7|1980.4|1981|1980.7|1981|1980.7|1980.7|1980.4|4
1608505890000|2020-12-20 23:11:30|1981.1|1980.8|1981|1980.7|1981.2|1980.9|1980.9|1980.6|10
1608505900000|2020-12-20 23:11:40|1980.7|1980.4|1981.3|1981|1981.3|1981|1980.7|1980.4|21
1608505910000|2020-12-20 23:11:50|1980.9|1980.6|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|12
1608505920000|2020-12-20 23:12:00|1980.6|1980.3|1979.6|1979.3|1980.6|1980.3|1979.6|1979.3|28
1608505930000|2020-12-20 23:12:10|1979.3|1979|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|13
1608505940000|2020-12-20 23:12:20|1978.9|1978.6|1977.5|1977.2|1978.9|1978.6|1977.5|1977.2|27
1608505950000|2020-12-20 23:12:30|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|13
1608505960000|2020-12-20 23:12:40|1977.3|1977|1977.3|1977|1977.4|1977.1|1977.3|1977|14
1608505970000|2020-12-20 23:12:50|1977.2|1976.9|1975.8|1975.5|1977.2|1976.9|1975.8|1975.5|37
1608505980000|2020-12-20 23:13:00|1976.1|1975.8|1976.6|1976.3|1976.6|1976.3|1975.7|1975.4|57
1608505990000|2020-12-20 23:13:10|1976.2|1975.9|1976.8|1976.5|1976.8|1976.5|1976.2|1975.9|7
1608506000000|2020-12-20 23:13:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|12
1608506010000|2020-12-20 23:13:30|1977.2|1976.9|1978.3|1978|1978.3|1978|1977.2|1976.9|12
1608506020000|2020-12-20 23:13:40|1978.6|1978.3|1979|1978.7|1979.2|1978.9|1978.5|1978.2|10
1608506030000|2020-12-20 23:13:50|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.6|1978.3|17
1608506040000|2020-12-20 23:14:00|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.6|1978.3|18
1608506050000|2020-12-20 23:14:10|1978.6|1978.3|1977.4|1977.1|1978.6|1978.3|1977.4|1977.1|18
1608506060000|2020-12-20 23:14:20|1976.6|1976.3|1976.2|1975.9|1976.6|1976.3|1976|1975.7|36
1608506070000|2020-12-20 23:14:30|1975.9|1975.6|1976.3|1976|1976.3|1976|1975.9|1975.6|16
1608506080000|2020-12-20 23:14:40|1976.2|1975.9|1975.3|1975|1976.5|1976.2|1975.3|1975|20
1608506090000|2020-12-20 23:14:50|1975.2|1974.9|1975|1974.7|1975.4|1975.1|1974.9|1974.6|35
1608506100000|2020-12-20 23:15:00|1975.3|1975|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|38
1608506110000|2020-12-20 23:15:10|1974.9|1974.6|1975|1974.7|1975.2|1974.9|1974.9|1974.6|23
1608506120000|2020-12-20 23:15:20|1975.3|1975|1974.8|1974.5|1975.3|1975|1974.7|1974.4|9
1608506130000|2020-12-20 23:15:30|1974.7|1974.4|1975.5|1975.2|1975.5|1975.2|1974.7|1974.4|21
1608506140000|2020-12-20 23:15:40|1975.2|1974.9|1974.9|1974.6|1975.4|1975.1|1974.3|1974|34
1608506150000|2020-12-20 23:15:50|1974.7|1974.4|1974.4|1974.1|1974.7|1974.4|1974.1|1973.8|7
1608506160000|2020-12-20 23:16:00|1974.5|1974.2|1974.8|1974.5|1974.8|1974.5|1974.3|1974|22
1608506170000|2020-12-20 23:16:10|1976.1|1975.8|1976.4|1976.1|1977.1|1976.8|1976.1|1975.8|80
1608506180000|2020-12-20 23:16:20|1976.3|1976|1977.2|1976.9|1977.5|1977.2|1976.3|1976|75
1608506190000|2020-12-20 23:16:30|1976.8|1976.5|1976.4|1976.1|1976.8|1976.5|1976.1|1975.8|21
1608506200000|2020-12-20 23:16:40|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608506210000|2020-12-20 23:16:50|1976.8|1976.5|1978.2|1977.9|1978.4|1978.1|1976.8|1976.5|24
1608506220000|2020-12-20 23:17:00|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1977.8|1977.5|16
1608506230000|2020-12-20 23:17:10|1978.7|1978.4|1979.7|1979.4|1979.7|1979.4|1978.7|1978.4|5
1608506240000|2020-12-20 23:17:20|1978.8|1978.5|1979|1978.7|1979.6|1979.3|1978.8|1978.5|28
1608506250000|2020-12-20 23:17:30|1979.2|1978.9|1980.1|1979.8|1980.1|1979.8|1979.2|1978.9|19
1608506260000|2020-12-20 23:17:40|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|12
1608506270000|2020-12-20 23:17:50|1980|1979.7|1980.1|1979.8|1980.6|1980.3|1980|1979.7|23
1608506280000|2020-12-20 23:18:00|1980.2|1979.9|1979|1978.7|1980.2|1979.9|1979|1978.7|21
1608506290000|2020-12-20 23:18:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1608506300000|2020-12-20 23:18:20|1979.3|1979|1979.4|1979.1|1979.6|1979.3|1979.3|1979|12
1608506310000|2020-12-20 23:18:30|1979.5|1979.2|1979|1978.7|1979.5|1979.2|1979|1978.7|3
1608506320000|2020-12-20 23:18:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1608506330000|2020-12-20 23:18:50|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.4|1978.1|4
1608506340000|2020-12-20 23:19:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1977.7|1977.4|7
1608506350000|2020-12-20 23:19:10|1977.8|1977.5|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|13
1608506370000|2020-12-20 23:19:30|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|5
1608506390000|2020-12-20 23:19:50|1977|1976.7|1978.1|1977.8|1978.3|1978|1977|1976.7|9
1608506400000|2020-12-20 23:20:00|1978|1977.7|1977.5|1977.2|1978|1977.7|1976.9|1976.6|7
1608506410000|2020-12-20 23:20:10|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608506420000|2020-12-20 23:20:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1608506430000|2020-12-20 23:20:30|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|4
1608506450000|2020-12-20 23:20:50|1976.1|1975.8|1975.5|1975.2|1976.1|1975.8|1975.4|1975.1|72
1608506480000|2020-12-20 23:21:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|4
1608506490000|2020-12-20 23:21:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|14
1608506500000|2020-12-20 23:21:40|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|3
1608506510000|2020-12-20 23:21:50|1977.5|1977.2|1977.7|1977.4|1978.1|1977.8|1977.5|1977.2|15
1608506520000|2020-12-20 23:22:00|1978.2|1977.9|1977.9|1977.6|1978.3|1978|1977.9|1977.6|9
1608506550000|2020-12-20 23:22:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1608506560000|2020-12-20 23:22:40|1977.5|1977.2|1978|1977.7|1978.1|1977.8|1976.8|1976.5|54
1608506570000|2020-12-20 23:22:50|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|7
1608506590000|2020-12-20 23:23:10|||||||||1
1608506610000|2020-12-20 23:23:30|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|3
1608506620000|2020-12-20 23:23:40|1977.9|1977.6|1977.3|1977|1977.9|1977.6|1977.3|1977|5
1608506630000|2020-12-20 23:23:50|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|7
1608506640000|2020-12-20 23:24:00|1977|1976.7|1977.4|1977.1|1977.5|1977.2|1977|1976.7|12
1608506650000|2020-12-20 23:24:10|1977.7|1977.4|1978.2|1977.9|1978.2|1977.9|1977.7|1977.4|5
1608506660000|2020-12-20 23:24:20|1977.8|1977.5|1978.1|1977.8|1978.4|1978.1|1977.8|1977.5|12
1608506670000|2020-12-20 23:24:30|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|4
1608506680000|2020-12-20 23:24:40|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1608506690000|2020-12-20 23:24:50|||||||||1
1608506720000|2020-12-20 23:25:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|7
1608506730000|2020-12-20 23:25:30|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1608506740000|2020-12-20 23:25:40|1978.2|1977.9|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|3
1608506750000|2020-12-20 23:25:50|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|5
1608506760000|2020-12-20 23:26:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1608506770000|2020-12-20 23:26:10|1977.8|1977.5|1977.2|1976.9|1978|1977.7|1977.2|1976.9|7
1608506780000|2020-12-20 23:26:20|||||||||1
1608506800000|2020-12-20 23:26:40|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|5
1608506810000|2020-12-20 23:26:50|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1608506820000|2020-12-20 23:27:00|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|11
1608506830000|2020-12-20 23:27:10|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|2
1608506840000|2020-12-20 23:27:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1608506850000|2020-12-20 23:27:30|1978|1977.7|1978.7|1978.4|1978.7|1978.4|1978|1977.7|27
1608506860000|2020-12-20 23:27:40|1978.5|1978.2|1979.6|1979.3|1979.6|1979.3|1978.5|1978.2|12
1608506870000|2020-12-20 23:27:50|1979.8|1979.5|1979.3|1979|1979.8|1979.5|1979.3|1979|6
1608506880000|2020-12-20 23:28:00|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|5
1608506890000|2020-12-20 23:28:10|||||||||2
1608506900000|2020-12-20 23:28:20|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|11
1608506910000|2020-12-20 23:28:30|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|5
1608506920000|2020-12-20 23:28:40|1978.9|1978.6|1978.6|1978.3|1978.9|1978.6|1978.2|1977.9|14
1608506930000|2020-12-20 23:28:50|1978.7|1978.4|1978.2|1977.9|1978.7|1978.4|1978.2|1977.9|4
1608506940000|2020-12-20 23:29:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|4
1608506960000|2020-12-20 23:29:20|||||||||1
1608506970000|2020-12-20 23:29:30|1978.9|1978.6|1979.4|1979.1|1979.4|1979.1|1978.9|1978.6|6
1608506980000|2020-12-20 23:29:40|1979.8|1979.5|1979.3|1979|1979.8|1979.5|1979.3|1979|6
1608506990000|2020-12-20 23:29:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1608507000000|2020-12-20 23:30:00|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.2|1978.9|32
1608507010000|2020-12-20 23:30:10|1979.3|1979|1978.7|1978.4|1979.3|1979|1978.7|1978.4|6
1608507020000|2020-12-20 23:30:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|4
1608507030000|2020-12-20 23:30:30|1978.4|1978.1|1978.8|1978.5|1978.8|1978.5|1978.4|1978.1|4
1608507040000|2020-12-20 23:30:40|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|7
1608507050000|2020-12-20 23:30:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|2
1608507080000|2020-12-20 23:31:20|1978.2|1977.9|1977.2|1976.9|1978.2|1977.9|1977.2|1976.9|9
1608507100000|2020-12-20 23:31:40|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608507120000|2020-12-20 23:32:00|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|5
1608507140000|2020-12-20 23:32:20|1976.8|1976.5|1976.3|1976|1977.4|1977.1|1976.3|1976|6
1608507150000|2020-12-20 23:32:30|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1608507160000|2020-12-20 23:32:40|1975.9|1975.6|1975.7|1975.4|1976|1975.7|1975.5|1975.2|15
1608507170000|2020-12-20 23:32:50|1975.6|1975.3|1976.1|1975.8|1976.1|1975.8|1975.5|1975.2|9
1608507180000|2020-12-20 23:33:00|1975.6|1975.3|1975.2|1974.9|1976|1975.7|1975.2|1974.9|27
1608507190000|2020-12-20 23:33:10|1974.7|1974.4|1974|1973.7|1974.7|1974.4|1973.9|1973.6|36
1608507200000|2020-12-20 23:33:20|1973.8|1973.5|1975|1974.7|1975|1974.7|1973.4|1973.1|38
1608507210000|2020-12-20 23:33:30|1974.8|1974.5|1974|1973.7|1974.8|1974.5|1974|1973.7|9
1608507220000|2020-12-20 23:33:40|1973.7|1973.4|1973.4|1973.1|1973.7|1973.4|1973.4|1973.1|26
1608507230000|2020-12-20 23:33:50|1973.7|1973.4|1974|1973.7|1974|1973.7|1973.5|1973.2|41
1608507240000|2020-12-20 23:34:00|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.6|1974.3|28
1608507250000|2020-12-20 23:34:10|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|4
1608507260000|2020-12-20 23:34:20|1975.1|1974.8|1975.4|1975.1|1975.4|1975.1|1975.1|1974.8|6
1608507270000|2020-12-20 23:34:30|1975.6|1975.3|1976|1975.7|1976|1975.7|1975.6|1975.3|8
1608507290000|2020-12-20 23:34:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1608507300000|2020-12-20 23:35:00|1976|1975.7|1976.5|1976.2|1976.5|1976.2|1976|1975.7|8
1608507310000|2020-12-20 23:35:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608507320000|2020-12-20 23:35:20|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|4
1608507330000|2020-12-20 23:35:30|1976.1|1975.8|1977|1976.7|1977|1976.7|1976.1|1975.8|14
1608507340000|2020-12-20 23:35:40|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1608507350000|2020-12-20 23:35:50|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1608507370000|2020-12-20 23:36:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608507380000|2020-12-20 23:36:20|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|6
1608507390000|2020-12-20 23:36:30|1975.2|1974.9|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|6
1608507400000|2020-12-20 23:36:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|8
1608507410000|2020-12-20 23:36:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|6
1608507420000|2020-12-20 23:37:00|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|8
1608507430000|2020-12-20 23:37:10|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608507450000|2020-12-20 23:37:30|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608507470000|2020-12-20 23:37:50|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|7
1608507480000|2020-12-20 23:38:00|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.3|1975|10
1608507490000|2020-12-20 23:38:10|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608507510000|2020-12-20 23:38:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608507530000|2020-12-20 23:38:50|1975|1974.7|1974.8|1974.5|1975|1974.7|1974.8|1974.5|6
1608507560000|2020-12-20 23:39:20|1974.9|1974.6|1974.4|1974.1|1974.9|1974.6|1974.4|1974.1|6
1608507570000|2020-12-20 23:39:30|1974.6|1974.3|1975|1974.7|1975|1974.7|1974|1973.7|10
1608507590000|2020-12-20 23:39:50|1974|1973.7|1973.6|1973.3|1974.1|1973.8|1973.6|1973.3|6
1608507600000|2020-12-20 23:40:00|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|3
1608507610000|2020-12-20 23:40:10|1973.9|1973.6|1974.2|1973.9|1974.2|1973.9|1973.9|1973.6|16
1608507630000|2020-12-20 23:40:30|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608507650000|2020-12-20 23:40:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608507660000|2020-12-20 23:41:00|1974.3|1974|1973.8|1973.5|1974.5|1974.2|1973.8|1973.5|8
1608507670000|2020-12-20 23:41:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608507680000|2020-12-20 23:41:20|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|23
1608507690000|2020-12-20 23:41:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|4
1608507700000|2020-12-20 23:41:40|1973|1972.7|1973.1|1972.8|1973.2|1972.9|1973|1972.7|29
1608507710000|2020-12-20 23:41:50|1973.2|1972.9|1972|1971.7|1973.2|1972.9|1972|1971.7|69
1608507720000|2020-12-20 23:42:00|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|25
1608507730000|2020-12-20 23:42:10|1971.5|1971.2|1971.6|1971.3|1971.7|1971.4|1971.3|1971|57
1608507740000|2020-12-20 23:42:20|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.2|1970.9|40
1608507750000|2020-12-20 23:42:30|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|5
1608507760000|2020-12-20 23:42:40|1971.2|1970.9|1971|1970.7|1971.4|1971.1|1971|1970.7|11
1608507770000|2020-12-20 23:42:50|1970.5|1970.2|1969.9|1969.6|1970.5|1970.2|1969.8|1969.5|60
1608507780000|2020-12-20 23:43:00|1969.8|1969.5|1969.8|1969.5|1970.3|1970|1969.8|1969.5|35
1608507790000|2020-12-20 23:43:10|1970.3|1970|1970.6|1970.3|1970.6|1970.3|1970.3|1970|14
1608507800000|2020-12-20 23:43:20|1970.5|1970.2|1969.6|1969.3|1970.5|1970.2|1969.5|1969.2|26
1608507810000|2020-12-20 23:43:30|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|38
1608507820000|2020-12-20 23:43:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608507830000|2020-12-20 23:43:50|1970|1969.7|1969.5|1969.2|1970.1|1969.8|1969.5|1969.2|40
1608507840000|2020-12-20 23:44:00|1969.6|1969.3|1970.4|1970.1|1970.4|1970.1|1969.6|1969.3|4
1608507850000|2020-12-20 23:44:10|1970.2|1969.9|1969.3|1969|1970.2|1969.9|1969.3|1969|29
1608507860000|2020-12-20 23:44:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|16
1608507870000|2020-12-20 23:44:30|1969.8|1969.5|1968.8|1968.5|1969.8|1969.5|1968.8|1968.5|28
1608507880000|2020-12-20 23:44:40|1968.6|1968.3|1968.4|1968.1|1968.6|1968.3|1968.4|1968.1|6
1608507890000|2020-12-20 23:44:50|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|4
1608507900000|2020-12-20 23:45:00|1968.6|1968.3|1968.2|1967.9|1968.6|1968.3|1968|1967.7|31
1608507910000|2020-12-20 23:45:10|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|9
1608507920000|2020-12-20 23:45:20|1967.7|1967.4|1968.4|1968.1|1968.4|1968.1|1967.7|1967.4|24
1608507930000|2020-12-20 23:45:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608507940000|2020-12-20 23:45:40|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.2|1967.9|17
1608507950000|2020-12-20 23:45:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|6
1608507960000|2020-12-20 23:46:00|1968.3|1968|1968.2|1967.9|1968.3|1968|1967.9|1967.6|42
1608507970000|2020-12-20 23:46:10|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.7|1968.4|8
1608507980000|2020-12-20 23:46:20|1969.1|1968.8|1968.8|1968.5|1969.4|1969.1|1968.7|1968.4|18
1608507990000|2020-12-20 23:46:30|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|9
1608508000000|2020-12-20 23:46:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|14
1608508010000|2020-12-20 23:46:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608508020000|2020-12-20 23:47:00|1969.3|1969|1969.8|1969.5|1969.8|1969.5|1969.3|1969|13
1608508030000|2020-12-20 23:47:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608508040000|2020-12-20 23:47:20|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|5
1608508050000|2020-12-20 23:47:30|1970.4|1970.1|1970.9|1970.6|1971.1|1970.8|1970.4|1970.1|9
1608508060000|2020-12-20 23:47:40|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|4
1608508070000|2020-12-20 23:47:50|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|2
1608508080000|2020-12-20 23:48:00|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|2
1608508100000|2020-12-20 23:48:20|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|6
1608508120000|2020-12-20 23:48:40|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.7|1970.4|5
1608508130000|2020-12-20 23:48:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970|1969.7|9
1608508140000|2020-12-20 23:49:00|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.3|1969|27
1608508150000|2020-12-20 23:49:10|1969.5|1969.2|1970.1|1969.8|1970.1|1969.8|1969.5|1969.2|3
1608508170000|2020-12-20 23:49:30|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|2
1608508180000|2020-12-20 23:49:40|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|4
1608508190000|2020-12-20 23:49:50|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608508200000|2020-12-20 23:50:00|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.8|1970.5|5
1608508210000|2020-12-20 23:50:10|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|5
1608508220000|2020-12-20 23:50:20|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.3|1971|4
1608508230000|2020-12-20 23:50:30|1971.7|1971.4|1972|1971.7|1972.1|1971.8|1971.7|1971.4|6
1608508240000|2020-12-20 23:50:40|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608508250000|2020-12-20 23:50:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|3
1608508260000|2020-12-20 23:51:00|1970.7|1970.4|1970.9|1970.6|1970.9|1970.6|1970.7|1970.4|8
1608508270000|2020-12-20 23:51:10|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608508280000|2020-12-20 23:51:20|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|5
1608508290000|2020-12-20 23:51:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608508300000|2020-12-20 23:51:40|1971.8|1971.5|1972|1971.7|1972|1971.7|1971.8|1971.5|4
1608508310000|2020-12-20 23:51:50|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1608508320000|2020-12-20 23:52:00|1972|1971.7|1971.1|1970.8|1972|1971.7|1971.1|1970.8|4
1608508330000|2020-12-20 23:52:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1608508340000|2020-12-20 23:52:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|5
1608508370000|2020-12-20 23:52:50|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|6
1608508380000|2020-12-20 23:53:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608508400000|2020-12-20 23:53:20|1972.2|1971.9|1971.7|1971.4|1972.2|1971.9|1971.7|1971.4|7
1608508460000|2020-12-20 23:54:20|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.2|1971.9|3
1608508470000|2020-12-20 23:54:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.6|1972.3|4
1608508480000|2020-12-20 23:54:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|3
1608508500000|2020-12-20 23:55:00|1972.5|1972.2|1972.1|1971.8|1972.5|1972.2|1972.1|1971.8|3
1608508510000|2020-12-20 23:55:10|1972.3|1972|1972.2|1971.9|1972.3|1972|1972.2|1971.9|2
1608508520000|2020-12-20 23:55:20|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|6
1608508530000|2020-12-20 23:55:30|1972.5|1972.2|1972|1971.7|1972.5|1972.2|1972|1971.7|2
1608508540000|2020-12-20 23:55:40|||||||||1
1608508550000|2020-12-20 23:55:50|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608508560000|2020-12-20 23:56:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608508570000|2020-12-20 23:56:10|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608508580000|2020-12-20 23:56:20|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.6|1971.3|8
1608508590000|2020-12-20 23:56:30|1971.6|1971.3|1972.3|1972|1972.3|1972|1971.6|1971.3|8
1608508610000|2020-12-20 23:56:50|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1972.1|1971.8|2
1608508630000|2020-12-20 23:57:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|2
1608508640000|2020-12-20 23:57:20|1972.4|1972.1|1972.5|1972.2|1972.7|1972.4|1972.4|1972.1|4
1608508650000|2020-12-20 23:57:30|1972.9|1972.6|1973.7|1973.4|1974|1973.7|1972.9|1972.6|27
1608508660000|2020-12-20 23:57:40|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|2
1608508670000|2020-12-20 23:57:50|1973.7|1973.4|1973.3|1973|1973.7|1973.4|1973.3|1973|8
1608508680000|2020-12-20 23:58:00|1973.5|1973.2|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|6
1608508690000|2020-12-20 23:58:10|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|5
1608508700000|2020-12-20 23:58:20|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|23
1608508710000|2020-12-20 23:58:30|1973.9|1973.6|1975.4|1975.1|1975.4|1975.1|1973.9|1973.6|25
1608508720000|2020-12-20 23:58:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.4|1975.1|32
1608508730000|2020-12-20 23:58:50|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|4
1608508740000|2020-12-20 23:59:00|1976.1|1975.8|1977.1|1976.8|1977.8|1977.5|1976.1|1975.8|69
1608508750000|2020-12-20 23:59:10|1977.3|1977|1978|1977.7|1978.3|1978|1977.3|1977|43
1608508760000|2020-12-20 23:59:20|1977.9|1977.6|1977.9|1977.6|1978.3|1978|1977.9|1977.6|16
1608508770000|2020-12-20 23:59:30|1977.8|1977.5|1978|1977.7|1978|1977.7|1977.8|1977.5|2
1608508780000|2020-12-20 23:59:40|1977.8|1977.5|1977.5|1977.2|1977.8|1977.5|1977.3|1977|9
1608508790000|2020-12-20 23:59:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608508800000|2020-12-21 00:00:00|1977|1976.7|1976.6|1976.3|1977|1976.7|1976.2|1975.9|13
1608508810000|2020-12-21 00:00:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608508820000|2020-12-21 00:00:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|8
1608508830000|2020-12-21 00:00:30|1976.8|1976.5|1976.8|1976.5|1977.1|1976.8|1976.7|1976.4|16
1608508840000|2020-12-21 00:00:40|1976.4|1976.1|1976.7|1976.4|1976.7|1976.4|1976.4|1976.1|2
1608508860000|2020-12-21 00:01:00|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|4
1608508870000|2020-12-21 00:01:10|1977.5|1977.2|1977.8|1977.5|1977.8|1977.5|1977.4|1977.1|7
1608508880000|2020-12-21 00:01:20|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.3|1977|8
1608508890000|2020-12-21 00:01:30|1977.3|1977|1977.1|1976.8|1977.3|1977|1977|1976.7|7
1608508900000|2020-12-21 00:01:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.5|1976.2|13
1608508910000|2020-12-21 00:01:50|1977.2|1976.9|1977|1976.7|1977.5|1977.2|1977|1976.7|5
1608508920000|2020-12-21 00:02:00|1977.3|1977|1977.7|1977.4|1977.9|1977.6|1977.3|1977|13
1608508930000|2020-12-21 00:02:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608508940000|2020-12-21 00:02:20|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|4
1608508950000|2020-12-21 00:02:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|3
1608508960000|2020-12-21 00:02:40|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|4
1608508970000|2020-12-21 00:02:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1608508980000|2020-12-21 00:03:00|1976.7|1976.4|1977|1976.7|1977|1976.7|1976.7|1976.4|5
1608508990000|2020-12-21 00:03:10|1977.1|1976.8|1977.4|1977.1|1977.4|1977.1|1977.1|1976.8|5
1608509000000|2020-12-21 00:03:20|1977.6|1977.3|1978.4|1978.1|1978.4|1978.1|1977.6|1977.3|9
1608509010000|2020-12-21 00:03:30|1978.1|1977.8|1978.3|1978|1978.3|1978|1978.1|1977.8|4
1608509020000|2020-12-21 00:03:40|1978|1977.7|1978.3|1978|1978.3|1978|1978|1977.7|6
1608509040000|2020-12-21 00:04:00|1977.7|1977.4|1978.3|1978|1978.3|1978|1977.6|1977.3|7
1608509050000|2020-12-21 00:04:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1608509060000|2020-12-21 00:04:20|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|4
1608509070000|2020-12-21 00:04:30|1978|1977.7|1978.2|1977.9|1978.3|1978|1978|1977.7|6
1608509080000|2020-12-21 00:04:40|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|3
1608509090000|2020-12-21 00:04:50|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|6
1608509100000|2020-12-21 00:05:00|1977.3|1977|1977.9|1977.6|1977.9|1977.6|1977.3|1977|6
1608509110000|2020-12-21 00:05:10|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|3
1608509130000|2020-12-21 00:05:30|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|4
1608509150000|2020-12-21 00:05:50|||||||||1
1608509160000|2020-12-21 00:06:00|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|7
1608509170000|2020-12-21 00:06:10|1978.1|1977.8|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|5
1608509180000|2020-12-21 00:06:20|1978|1977.7|1977.5|1977.2|1978|1977.7|1977.5|1977.2|11
1608509190000|2020-12-21 00:06:30|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.3|1977|8
1608509200000|2020-12-21 00:06:40|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|5
1608509210000|2020-12-21 00:06:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608509220000|2020-12-21 00:07:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1608509230000|2020-12-21 00:07:10|||||||||1
1608509240000|2020-12-21 00:07:20|1977.1|1976.8|1977.5|1977.2|1977.5|1977.2|1977.1|1976.8|12
1608509250000|2020-12-21 00:07:30|1977.4|1977.1|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|4
1608509260000|2020-12-21 00:07:40|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|3
1608509270000|2020-12-21 00:07:50|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1608509280000|2020-12-21 00:08:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|2
1608509290000|2020-12-21 00:08:10|1977.9|1977.6|1978.9|1978.6|1978.9|1978.6|1977.9|1977.6|24
1608509300000|2020-12-21 00:08:20|1978.8|1978.5|1979.5|1979.2|1979.5|1979.2|1978.8|1978.5|31
1608509310000|2020-12-21 00:08:30|1979.1|1978.8|1979.3|1979|1979.5|1979.2|1979|1978.7|19
1608509320000|2020-12-21 00:08:40|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|3
1608509330000|2020-12-21 00:08:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|3
1608509340000|2020-12-21 00:09:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1608509350000|2020-12-21 00:09:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1608509360000|2020-12-21 00:09:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1608509370000|2020-12-21 00:09:30|1977.7|1977.4|1976.6|1976.3|1977.7|1977.4|1976.6|1976.3|29
1608509380000|2020-12-21 00:09:40|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|3
1608509390000|2020-12-21 00:09:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|3
1608509400000|2020-12-21 00:10:00|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|3
1608509410000|2020-12-21 00:10:10|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1608509430000|2020-12-21 00:10:30|1976.7|1976.4|1976.5|1976.2|1976.7|1976.4|1976.5|1976.2|2
1608509440000|2020-12-21 00:10:40|||||||||3
1608509450000|2020-12-21 00:10:50|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|7
1608509460000|2020-12-21 00:11:00|1976.8|1976.5|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|8
1608509470000|2020-12-21 00:11:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1608509480000|2020-12-21 00:11:20|1976.5|1976.2|1976.2|1975.9|1976.5|1976.2|1976.1|1975.8|7
1608509490000|2020-12-21 00:11:30|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608509500000|2020-12-21 00:11:40|1976.2|1975.9|1976.1|1975.8|1976.3|1976|1976.1|1975.8|4
1608509510000|2020-12-21 00:11:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|3
1608509530000|2020-12-21 00:12:10|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|9
1608509540000|2020-12-21 00:12:20|1975.2|1974.9|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|4
1608509550000|2020-12-21 00:12:30|1975.6|1975.3|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|4
1608509570000|2020-12-21 00:12:50|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|5
1608509580000|2020-12-21 00:13:00|1975.5|1975.2|1974.6|1974.3|1975.5|1975.2|1974.6|1974.3|21
1608509590000|2020-12-21 00:13:10|1974.7|1974.4|1974.2|1973.9|1974.7|1974.4|1974.2|1973.9|9
1608509600000|2020-12-21 00:13:20|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|6
1608509610000|2020-12-21 00:13:30|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|2
1608509620000|2020-12-21 00:13:40|1974.4|1974.1|1974|1973.7|1974.6|1974.3|1974|1973.7|13
1608509630000|2020-12-21 00:13:50|1973.9|1973.6|1973.7|1973.4|1973.9|1973.6|1973.4|1973.1|39
1608509640000|2020-12-21 00:14:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.1|1973.8|13
1608509660000|2020-12-21 00:14:20|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|7
1608509670000|2020-12-21 00:14:30|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.4|1974.1|10
1608509680000|2020-12-21 00:14:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.4|1974.1|6
1608509690000|2020-12-21 00:14:50|1974.3|1974|1974.2|1973.9|1974.5|1974.2|1974.2|1973.9|9
1608509700000|2020-12-21 00:15:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.6|1974.3|17
1608509710000|2020-12-21 00:15:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|6
1608509720000|2020-12-21 00:15:20|1975.4|1975.1|1974.6|1974.3|1975.4|1975.1|1974.5|1974.2|9
1608509730000|2020-12-21 00:15:30|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.2|1973.9|6
1608509740000|2020-12-21 00:15:40|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|6
1608509750000|2020-12-21 00:15:50|1973.8|1973.5|1973|1972.7|1973.9|1973.6|1972.9|1972.6|22
1608509760000|2020-12-21 00:16:00|1972.9|1972.6|1971.7|1971.4|1972.9|1972.6|1971.7|1971.4|23
1608509770000|2020-12-21 00:16:10|1971.8|1971.5|1971.9|1971.6|1972|1971.7|1971.6|1971.3|20
1608509780000|2020-12-21 00:16:20|1972.1|1971.8|1971.7|1971.4|1972.1|1971.8|1971.7|1971.4|3
1608509790000|2020-12-21 00:16:30|1972|1971.7|1972.3|1972|1972.3|1972|1972|1971.7|4
1608509800000|2020-12-21 00:16:40|1972.2|1971.9|1971.2|1970.9|1972.2|1971.9|1971.2|1970.9|13
1608509810000|2020-12-21 00:16:50|1971.3|1971|1970.1|1969.8|1971.5|1971.2|1969.9|1969.6|49
1608509820000|2020-12-21 00:17:00|1969.9|1969.6|1968.5|1968.2|1969.9|1969.6|1968.5|1968.2|42
1608509830000|2020-12-21 00:17:10|1968.4|1968.1|1969.2|1968.9|1969.4|1969.1|1968.4|1968.1|29
1608509840000|2020-12-21 00:17:20|1969.1|1968.8|1968.1|1967.8|1969.2|1968.9|1968.1|1967.8|47
1608509850000|2020-12-21 00:17:30|1968.4|1968.1|1967.9|1967.6|1968.5|1968.2|1967.9|1967.6|16
1608509860000|2020-12-21 00:17:40|1967.4|1967.1|1967.7|1967.4|1967.8|1967.5|1967.4|1967.1|17
1608509870000|2020-12-21 00:17:50|1967.5|1967.2|1967.6|1967.3|1968|1967.7|1967.4|1967.1|18
1608509880000|2020-12-21 00:18:00|1967.7|1967.4|1967.4|1967.1|1967.9|1967.6|1967.4|1967.1|12
1608509890000|2020-12-21 00:18:10|1967.2|1966.9|1967.7|1967.4|1967.8|1967.5|1967.2|1966.9|16
1608509900000|2020-12-21 00:18:20|1967.9|1967.6|1970|1969.7|1970|1969.7|1967.9|1967.6|19
1608509910000|2020-12-21 00:18:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1969.7|1969.4|19
1608509920000|2020-12-21 00:18:40|1970.2|1969.9|1970.3|1970|1970.4|1970.1|1970.2|1969.9|5
1608509930000|2020-12-21 00:18:50|1970.5|1970.2|1971.7|1971.4|1971.7|1971.4|1970.5|1970.2|17
1608509940000|2020-12-21 00:19:00|1971.1|1970.8|1970.8|1970.5|1971.1|1970.8|1970.4|1970.1|17
1608509950000|2020-12-21 00:19:10|1970.4|1970.1|1969.3|1969|1970.4|1970.1|1969.3|1969|18
1608509960000|2020-12-21 00:19:20|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.8|1969.5|6
1608509970000|2020-12-21 00:19:30|1969.8|1969.5|1970.8|1970.5|1970.8|1970.5|1969.8|1969.5|14
1608509980000|2020-12-21 00:19:40|1971.1|1970.8|1970.4|1970.1|1971.1|1970.8|1970.4|1970.1|23
1608509990000|2020-12-21 00:19:50|1970.3|1970|1970.3|1970|1970.3|1970|1969.9|1969.6|6
1608510000000|2020-12-21 00:20:00|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|9
1608510010000|2020-12-21 00:20:10|1970.7|1970.4|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|6
1608510020000|2020-12-21 00:20:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|5
1608510030000|2020-12-21 00:20:30|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608510040000|2020-12-21 00:20:40|1970.3|1970|1970.2|1969.9|1970.3|1970|1969.9|1969.6|5
1608510050000|2020-12-21 00:20:50|1969.8|1969.5|1968.8|1968.5|1969.8|1969.5|1968.7|1968.4|26
1608510060000|2020-12-21 00:21:00|1968.5|1968.2|1969.2|1968.9|1969.2|1968.9|1968.5|1968.2|12
1608510070000|2020-12-21 00:21:10|1969.4|1969.1|1970.5|1970.2|1970.5|1970.2|1969.4|1969.1|10
1608510080000|2020-12-21 00:21:20|1970|1969.7|1969.8|1969.5|1970|1969.7|1969.6|1969.3|7
1608510090000|2020-12-21 00:21:30|1969.6|1969.3|1969.5|1969.2|1969.8|1969.5|1969.4|1969.1|15
1608510100000|2020-12-21 00:21:40|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|2
1608510110000|2020-12-21 00:21:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608510120000|2020-12-21 00:22:00|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|4
1608510130000|2020-12-21 00:22:10|1969.1|1968.8|1968.2|1967.9|1969.1|1968.8|1968.2|1967.9|17
1608510140000|2020-12-21 00:22:20|1968.1|1967.8|1968.5|1968.2|1968.5|1968.2|1968.1|1967.8|6
1608510150000|2020-12-21 00:22:30|1968.8|1968.5|1969|1968.7|1969.3|1969|1968.8|1968.5|5
1608510160000|2020-12-21 00:22:40|1969.1|1968.8|1968.8|1968.5|1969.1|1968.8|1968.7|1968.4|8
1608510170000|2020-12-21 00:22:50|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|10
1608510180000|2020-12-21 00:23:00|1968.4|1968.1|1968.1|1967.8|1968.4|1968.1|1968.1|1967.8|18
1608510190000|2020-12-21 00:23:10|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.2|1967.9|4
1608510200000|2020-12-21 00:23:20|1968.6|1968.3|1968.6|1968.3|1968.7|1968.4|1968.4|1968.1|14
1608510210000|2020-12-21 00:23:30|1968.7|1968.4|1969|1968.7|1969|1968.7|1968.7|1968.4|3
1608510220000|2020-12-21 00:23:40|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|5
1608510240000|2020-12-21 00:24:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608510250000|2020-12-21 00:24:10|1968.1|1967.8|1967.5|1967.2|1968.1|1967.8|1967.5|1967.2|16
1608510260000|2020-12-21 00:24:20|1967.8|1967.5|1967.5|1967.2|1967.8|1967.5|1967.5|1967.2|2
1608510270000|2020-12-21 00:24:30|1967.8|1967.5|1968.4|1968.1|1968.6|1968.3|1967.8|1967.5|8
1608510280000|2020-12-21 00:24:40|||||||||1
1608510290000|2020-12-21 00:24:50|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.4|1968.1|5
1608510300000|2020-12-21 00:25:00|1969|1968.7|1969.1|1968.8|1969.4|1969.1|1969|1968.7|9
1608510310000|2020-12-21 00:25:10|1969.2|1968.9|1969.5|1969.2|1969.5|1969.2|1969.2|1968.9|4
1608510320000|2020-12-21 00:25:20|||||||||6
1608510330000|2020-12-21 00:25:30|1969.4|1969.1|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|5
1608510340000|2020-12-21 00:25:40|1969.2|1968.9|1969.6|1969.3|1969.6|1969.3|1969.2|1968.9|5
1608510350000|2020-12-21 00:25:50|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|2
1608510360000|2020-12-21 00:26:00|1969.9|1969.6|1970.5|1970.2|1970.5|1970.2|1969.9|1969.6|11
1608510370000|2020-12-21 00:26:10|1970.7|1970.4|1970.9|1970.6|1970.9|1970.6|1970.7|1970.4|6
1608510380000|2020-12-21 00:26:20|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|8
1608510390000|2020-12-21 00:26:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|12
1608510400000|2020-12-21 00:26:40|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.5|1970.2|7
1608510410000|2020-12-21 00:26:50|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|5
1608510420000|2020-12-21 00:27:00|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|2
1608510430000|2020-12-21 00:27:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|3
1608510440000|2020-12-21 00:27:20|1970.5|1970.2|1970|1969.7|1970.5|1970.2|1969.8|1969.5|16
1608510450000|2020-12-21 00:27:30|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|3
1608510470000|2020-12-21 00:27:50|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|8
1608510480000|2020-12-21 00:28:00|1969.2|1968.9|1968.2|1967.9|1969.2|1968.9|1968|1967.7|17
1608510490000|2020-12-21 00:28:10|1967.7|1967.4|1967.9|1967.6|1968|1967.7|1967.7|1967.4|14
1608510500000|2020-12-21 00:28:20|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|3
1608510510000|2020-12-21 00:28:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|8
1608510520000|2020-12-21 00:28:40|1967.5|1967.2|1967.3|1967|1967.5|1967.2|1967.3|1967|12
1608510530000|2020-12-21 00:28:50|1967.5|1967.2|1967|1966.7|1967.5|1967.2|1967|1966.7|8
1608510540000|2020-12-21 00:29:00|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|9
1608510550000|2020-12-21 00:29:10|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|3
1608510560000|2020-12-21 00:29:20|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|2
1608510570000|2020-12-21 00:29:30|1967|1966.7|1966.6|1966.3|1967.3|1967|1966.6|1966.3|11
1608510580000|2020-12-21 00:29:40|1966.2|1965.9|1966.5|1966.2|1966.5|1966.2|1965.9|1965.6|19
1608510590000|2020-12-21 00:29:50|1966.7|1966.4|1966.3|1966|1966.8|1966.5|1966.3|1966|18
1608510600000|2020-12-21 00:30:00|1966.7|1966.4|1967|1966.7|1967|1966.7|1966.5|1966.2|8
1608510610000|2020-12-21 00:30:10|1967.3|1967|1968.2|1967.9|1968.2|1967.9|1967.3|1967|9
1608510620000|2020-12-21 00:30:20|1968.1|1967.8|1968.4|1968.1|1968.4|1968.1|1968|1967.7|8
1608510630000|2020-12-21 00:30:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608510640000|2020-12-21 00:30:40|1967.8|1967.5|1967.9|1967.6|1968|1967.7|1967.8|1967.5|6
1608510650000|2020-12-21 00:30:50|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.6|1967.3|5
1608510660000|2020-12-21 00:31:00|1967.8|1967.5|1968.3|1968|1968.3|1968|1967.8|1967.5|4
1608510670000|2020-12-21 00:31:10|1968.1|1967.8|1968.7|1968.4|1968.7|1968.4|1968.1|1967.8|5
1608510680000|2020-12-21 00:31:20|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|9
1608510690000|2020-12-21 00:31:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608510700000|2020-12-21 00:31:40|||||||||1
1608510710000|2020-12-21 00:31:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|4
1608510720000|2020-12-21 00:32:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608510730000|2020-12-21 00:32:10|||||||||2
1608510750000|2020-12-21 00:32:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608510760000|2020-12-21 00:32:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608510770000|2020-12-21 00:32:50|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|3
1608510780000|2020-12-21 00:33:00|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1969|1968.7|7
1608510790000|2020-12-21 00:33:10|1968.9|1968.6|1968.6|1968.3|1969|1968.7|1968.6|1968.3|5
1608510800000|2020-12-21 00:33:20|1969.3|1969|1969.6|1969.3|1969.6|1969.3|1969.3|1969|3
1608510810000|2020-12-21 00:33:30|1969.9|1969.6|1969.6|1969.3|1969.9|1969.6|1969.6|1969.3|2
1608510820000|2020-12-21 00:33:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.2|1968.9|4
1608510830000|2020-12-21 00:33:50|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|9
1608510840000|2020-12-21 00:34:00|1969|1968.7|1969.3|1969|1969.3|1969|1969|1968.7|2
1608510850000|2020-12-21 00:34:10|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|2
1608510860000|2020-12-21 00:34:20|||||||||1
1608510890000|2020-12-21 00:34:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|4
1608510900000|2020-12-21 00:35:00|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|5
1608510910000|2020-12-21 00:35:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1608510940000|2020-12-21 00:35:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608510950000|2020-12-21 00:35:50|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|6
1608510960000|2020-12-21 00:36:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608510970000|2020-12-21 00:36:10|1968.9|1968.6|1968.5|1968.2|1968.9|1968.6|1968.5|1968.2|21
1608510980000|2020-12-21 00:36:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608510990000|2020-12-21 00:36:30|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.5|1968.2|13
1608511000000|2020-12-21 00:36:40|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.7|1968.4|4
1608511010000|2020-12-21 00:36:50|1969.1|1968.8|1969.2|1968.9|1969.3|1969|1969.1|1968.8|9
1608511020000|2020-12-21 00:37:00|1969.3|1969|1970.1|1969.8|1970.1|1969.8|1969.3|1969|17
1608511030000|2020-12-21 00:37:10|1970|1969.7|1969.8|1969.5|1970|1969.7|1969.8|1969.5|4
1608511040000|2020-12-21 00:37:20|1969.9|1969.6|1969.5|1969.2|1969.9|1969.6|1969.5|1969.2|5
1608511050000|2020-12-21 00:37:30|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|2
1608511060000|2020-12-21 00:37:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|3
1608511070000|2020-12-21 00:37:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608511080000|2020-12-21 00:38:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608511100000|2020-12-21 00:38:20|1969.7|1969.4|1970.2|1969.9|1970.2|1969.9|1969.7|1969.4|16
1608511110000|2020-12-21 00:38:30|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|4
1608511120000|2020-12-21 00:38:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608511140000|2020-12-21 00:39:00|1970.1|1969.8|1970.5|1970.2|1970.5|1970.2|1970.1|1969.8|12
1608511150000|2020-12-21 00:39:10|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608511160000|2020-12-21 00:39:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1608511170000|2020-12-21 00:39:30|1971.1|1970.8|1971.4|1971.1|1971.4|1971.1|1971.1|1970.8|9
1608511180000|2020-12-21 00:39:40|1971.5|1971.2|1972.1|1971.8|1972.4|1972.1|1971.5|1971.2|43
1608511190000|2020-12-21 00:39:50|1972|1971.7|1971.5|1971.2|1972|1971.7|1971.5|1971.2|13
1608511200000|2020-12-21 00:40:00|1971.6|1971.3|1970.8|1970.5|1971.6|1971.3|1970.8|1970.5|28
1608511210000|2020-12-21 00:40:10|1970.7|1970.4|1970|1969.7|1970.7|1970.4|1970|1969.7|21
1608511220000|2020-12-21 00:40:20|||||||||3
1608511230000|2020-12-21 00:40:30|1969.9|1969.6|1969.6|1969.3|1969.9|1969.6|1969.6|1969.3|9
1608511240000|2020-12-21 00:40:40|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.2|1968.9|8
1608511250000|2020-12-21 00:40:50|1969.4|1969.1|1969.9|1969.6|1969.9|1969.6|1969.4|1969.1|6
1608511260000|2020-12-21 00:41:00|1970.1|1969.8|1970.7|1970.4|1970.8|1970.5|1970.1|1969.8|20
1608511270000|2020-12-21 00:41:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|5
1608511280000|2020-12-21 00:41:20|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.4|1970.1|5
1608511290000|2020-12-21 00:41:30|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|5
1608511300000|2020-12-21 00:41:40|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608511320000|2020-12-21 00:42:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608511340000|2020-12-21 00:42:20|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608511350000|2020-12-21 00:42:30|1970.5|1970.2|1970.3|1970|1970.5|1970.2|1970.3|1970|3
1608511360000|2020-12-21 00:42:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608511370000|2020-12-21 00:42:50|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608511380000|2020-12-21 00:43:00|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|7
1608511390000|2020-12-21 00:43:10|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|3
1608511400000|2020-12-21 00:43:20|1970.2|1969.9|1969.5|1969.2|1970.2|1969.9|1969.5|1969.2|22
1608511410000|2020-12-21 00:43:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608511420000|2020-12-21 00:43:40|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|6
1608511430000|2020-12-21 00:43:50|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608511440000|2020-12-21 00:44:00|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|3
1608511450000|2020-12-21 00:44:10|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|8
1608511460000|2020-12-21 00:44:20|1970.5|1970.2|1970.8|1970.5|1970.9|1970.6|1970.5|1970.2|14
1608511470000|2020-12-21 00:44:30|1970.9|1970.6|1970.7|1970.4|1971|1970.7|1970.7|1970.4|7
1608511480000|2020-12-21 00:44:40|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608511490000|2020-12-21 00:44:50|||||||||1
1608511500000|2020-12-21 00:45:00|1970.1|1969.8|1970.6|1970.3|1970.6|1970.3|1970|1969.7|10
1608511510000|2020-12-21 00:45:10|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.4|1970.1|4
1608511520000|2020-12-21 00:45:20|1970.3|1970|1970.1|1969.8|1970.3|1970|1970.1|1969.8|2
1608511530000|2020-12-21 00:45:30|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|6
1608511540000|2020-12-21 00:45:40|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.1|1968.8|13
1608511550000|2020-12-21 00:45:50|||||||||2
1608511560000|2020-12-21 00:46:00|1969.6|1969.3|1969.9|1969.6|1970|1969.7|1969.6|1969.3|7
1608511570000|2020-12-21 00:46:10|||||||||1
1608511580000|2020-12-21 00:46:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608511590000|2020-12-21 00:46:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608511620000|2020-12-21 00:47:00|1970.7|1970.4|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|11
1608511630000|2020-12-21 00:47:10|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608511640000|2020-12-21 00:47:20|1970.5|1970.2|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|7
1608511650000|2020-12-21 00:47:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608511660000|2020-12-21 00:47:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|6
1608511680000|2020-12-21 00:48:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|4
1608511690000|2020-12-21 00:48:10|1971.2|1970.9|1971.7|1971.4|1971.7|1971.4|1971.2|1970.9|10
1608511700000|2020-12-21 00:48:20|1971.8|1971.5|1972.3|1972|1972.3|1972|1971.8|1971.5|14
1608511710000|2020-12-21 00:48:30|1972|1971.7|1972|1971.7|1972|1971.7|1971.9|1971.6|6
1608511720000|2020-12-21 00:48:40|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|3
1608511730000|2020-12-21 00:48:50|1972.3|1972|1973.2|1972.9|1973.3|1973|1972.3|1972|49
1608511740000|2020-12-21 00:49:00|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|17
1608511750000|2020-12-21 00:49:10|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|8
1608511760000|2020-12-21 00:49:20|1972.8|1972.5|1973.4|1973.1|1973.4|1973.1|1972.7|1972.4|13
1608511770000|2020-12-21 00:49:30|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.3|1973|13
1608511790000|2020-12-21 00:49:50|1973.3|1973|1972.6|1972.3|1973.3|1973|1972.6|1972.3|21
1608511800000|2020-12-21 00:50:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608511810000|2020-12-21 00:50:10|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|5
1608511820000|2020-12-21 00:50:20|1973.6|1973.3|1973.5|1973.2|1973.7|1973.4|1973.3|1973|17
1608511830000|2020-12-21 00:50:30|1973.4|1973.1|1973.1|1972.8|1973.4|1973.1|1973|1972.7|4
1608511840000|2020-12-21 00:50:40|1972.5|1972.2|1971.9|1971.6|1972.5|1972.2|1971.6|1971.3|32
1608511850000|2020-12-21 00:50:50|1972.3|1972|1972.7|1972.4|1972.8|1972.5|1972.3|1972|17
1608511860000|2020-12-21 00:51:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608511870000|2020-12-21 00:51:10|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|3
1608511880000|2020-12-21 00:51:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608511890000|2020-12-21 00:51:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608511900000|2020-12-21 00:51:40|1973.2|1972.9|1973.8|1973.5|1973.9|1973.6|1973.2|1972.9|23
1608511910000|2020-12-21 00:51:50|1974|1973.7|1974.3|1974|1974.5|1974.2|1974|1973.7|10
1608511920000|2020-12-21 00:52:00|1974.2|1973.9|1974.1|1973.8|1974.2|1973.9|1974.1|1973.8|4
1608511930000|2020-12-21 00:52:10|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|16
1608511940000|2020-12-21 00:52:20|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|3
1608511950000|2020-12-21 00:52:30|1973.1|1972.8|1973.3|1973|1973.5|1973.2|1973.1|1972.8|18
1608511960000|2020-12-21 00:52:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608511970000|2020-12-21 00:52:50|1972.7|1972.4|1972.4|1972.1|1972.7|1972.4|1972|1971.7|22
1608511980000|2020-12-21 00:53:00|1972.3|1972|1972.3|1972|1972.5|1972.2|1972.3|1972|5
1608511990000|2020-12-21 00:53:10|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|4
1608512000000|2020-12-21 00:53:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608512010000|2020-12-21 00:53:30|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608512020000|2020-12-21 00:53:40|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1608512030000|2020-12-21 00:53:50|1972.6|1972.3|1972.2|1971.9|1972.6|1972.3|1972.2|1971.9|7
1608512040000|2020-12-21 00:54:00|1972.3|1972|1972|1971.7|1972.3|1972|1972|1971.7|15
1608512050000|2020-12-21 00:54:10|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|6
1608512060000|2020-12-21 00:54:20|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|8
1608512070000|2020-12-21 00:54:30|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|15
1608512080000|2020-12-21 00:54:40|||||||||1
1608512090000|2020-12-21 00:54:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608512100000|2020-12-21 00:55:00|1972.1|1971.8|1972.6|1972.3|1972.6|1972.3|1972|1971.7|7
1608512110000|2020-12-21 00:55:10|1972.9|1972.6|1972.4|1972.1|1972.9|1972.6|1972.4|1972.1|3
1608512120000|2020-12-21 00:55:20|1972.2|1971.9|1972|1971.7|1972.2|1971.9|1972|1971.7|2
1608512130000|2020-12-21 00:55:30|1971.8|1971.5|1971.9|1971.6|1972|1971.7|1971.8|1971.5|4
1608512160000|2020-12-21 00:56:00|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|7
1608512170000|2020-12-21 00:56:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608512180000|2020-12-21 00:56:20|1971.9|1971.6|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|3
1608512190000|2020-12-21 00:56:30|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|5
1608512200000|2020-12-21 00:56:40|1972|1971.7|1971.7|1971.4|1972|1971.7|1971.7|1971.4|6
1608512210000|2020-12-21 00:56:50|1971.8|1971.5|1972.4|1972.1|1972.4|1972.1|1971.8|1971.5|7
1608512220000|2020-12-21 00:57:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|5
1608512240000|2020-12-21 00:57:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|3
1608512250000|2020-12-21 00:57:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608512260000|2020-12-21 00:57:40|1971.5|1971.2|1971.9|1971.6|1972|1971.7|1971.5|1971.2|7
1608512270000|2020-12-21 00:57:50|1972.3|1972|1972.2|1971.9|1972.4|1972.1|1972.2|1971.9|4
1608512280000|2020-12-21 00:58:00|1971.8|1971.5|1971.8|1971.5|1972.1|1971.8|1971.8|1971.5|4
1608512290000|2020-12-21 00:58:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1608512300000|2020-12-21 00:58:20|1972.1|1971.8|1972.6|1972.3|1972.6|1972.3|1971.9|1971.6|18
1608512310000|2020-12-21 00:58:30|1972.5|1972.2|1972.6|1972.3|1972.6|1972.3|1972.5|1972.2|2
1608512320000|2020-12-21 00:58:40|1972.8|1972.5|1973.6|1973.3|1973.7|1973.4|1972.8|1972.5|12
1608512330000|2020-12-21 00:58:50|||||||||2
1608512340000|2020-12-21 00:59:00|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.1|1972.8|12
1608512350000|2020-12-21 00:59:10|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|5
1608512360000|2020-12-21 00:59:20|1973.5|1973.2|1973|1972.7|1973.5|1973.2|1972.8|1972.5|15
1608512370000|2020-12-21 00:59:30|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.6|1972.3|3
1608512380000|2020-12-21 00:59:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608512390000|2020-12-21 00:59:50|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608512400000|2020-12-21 01:00:00|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972|1971.7|9
1608512410000|2020-12-21 01:00:10|1972.3|1972|1971.9|1971.6|1972.3|1972|1971.9|1971.6|7
1608512420000|2020-12-21 01:00:20|1972.1|1971.8|1972.4|1972.1|1972.4|1972.1|1972|1971.7|5
1608512430000|2020-12-21 01:00:30|1972.5|1972.2|1972.2|1971.9|1972.5|1972.2|1972.2|1971.9|8
1608512440000|2020-12-21 01:00:40|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|5
1608512450000|2020-12-21 01:00:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|2
1608512460000|2020-12-21 01:01:00|1972.4|1972.1|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|3
1608512470000|2020-12-21 01:01:10|1971.7|1971.4|1972.1|1971.8|1972.1|1971.8|1971.7|1971.4|16
1608512480000|2020-12-21 01:01:20|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1608512490000|2020-12-21 01:01:30|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.5|1971.2|5
1608512500000|2020-12-21 01:01:40|1971.9|1971.6|1972.2|1971.9|1972.2|1971.9|1971.9|1971.6|3
1608512510000|2020-12-21 01:01:50|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|24
1608512520000|2020-12-21 01:02:00|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.8|1972.5|15
1608512530000|2020-12-21 01:02:10|1973.4|1973.1|1973.4|1973.1|1973.8|1973.5|1973.4|1973.1|20
1608512540000|2020-12-21 01:02:20|1973.5|1973.2|1974.1|1973.8|1974.1|1973.8|1973.5|1973.2|21
1608512550000|2020-12-21 01:02:30|1973.8|1973.5|1973.9|1973.6|1974|1973.7|1973.4|1973.1|20
1608512560000|2020-12-21 01:02:40|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|5
1608512580000|2020-12-21 01:03:00|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|3
1608512600000|2020-12-21 01:03:20|1973.8|1973.5|1974.7|1974.4|1974.7|1974.4|1973.8|1973.5|9
1608512610000|2020-12-21 01:03:30|1974.6|1974.3|1973.6|1973.3|1974.6|1974.3|1973.6|1973.3|10
1608512620000|2020-12-21 01:03:40|1973.5|1973.2|1973|1972.7|1973.5|1973.2|1972.9|1972.6|38
1608512630000|2020-12-21 01:03:50|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.8|1972.5|9
1608512640000|2020-12-21 01:04:00|1973.1|1972.8|1972.8|1972.5|1973.1|1972.8|1972.8|1972.5|4
1608512660000|2020-12-21 01:04:20|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|2
1608512670000|2020-12-21 01:04:30|1972.3|1972|1973.4|1973.1|1973.5|1973.2|1972.3|1972|24
1608512680000|2020-12-21 01:04:40|1973.3|1973|1973.4|1973.1|1973.5|1973.2|1973.2|1972.9|15
1608512690000|2020-12-21 01:04:50|1973.6|1973.3|1975.1|1974.8|1975.3|1975|1973.6|1973.3|57
1608512700000|2020-12-21 01:05:00|1975.3|1975|1974.8|1974.5|1975.7|1975.4|1974.8|1974.5|21
1608512710000|2020-12-21 01:05:10|1975|1974.7|1974.5|1974.2|1975|1974.7|1974.5|1974.2|10
1608512720000|2020-12-21 01:05:20|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.6|1974.3|3
1608512730000|2020-12-21 01:05:30|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|2
1608512740000|2020-12-21 01:05:40|1975.1|1974.8|1974.7|1974.4|1975.1|1974.8|1974.7|1974.4|3
1608512750000|2020-12-21 01:05:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608512760000|2020-12-21 01:06:00|1975.2|1974.9|1974.6|1974.3|1975.2|1974.9|1974.6|1974.3|4
1608512770000|2020-12-21 01:06:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.2|1973.9|5
1608512780000|2020-12-21 01:06:20|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|2
1608512790000|2020-12-21 01:06:30|1974.1|1973.8|1973.8|1973.5|1974.1|1973.8|1973.7|1973.4|10
1608512800000|2020-12-21 01:06:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608512810000|2020-12-21 01:06:50|1974|1973.7|1973.7|1973.4|1974|1973.7|1973.7|1973.4|5
1608512820000|2020-12-21 01:07:00|1973.5|1973.2|1973.2|1972.9|1973.6|1973.3|1973.2|1972.9|3
1608512830000|2020-12-21 01:07:10|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|4
1608512850000|2020-12-21 01:07:30|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|2
1608512860000|2020-12-21 01:07:40|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|3
1608512870000|2020-12-21 01:07:50|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608512880000|2020-12-21 01:08:00|1973.9|1973.6|1973.8|1973.5|1973.9|1973.6|1973.8|1973.5|2
1608512900000|2020-12-21 01:08:20|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|2
1608512910000|2020-12-21 01:08:30|1973.1|1972.8|1973.5|1973.2|1973.5|1973.2|1973.1|1972.8|25
1608512920000|2020-12-21 01:08:40|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|4
1608512940000|2020-12-21 01:09:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608512950000|2020-12-21 01:09:10|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|6
1608512960000|2020-12-21 01:09:20|1973|1972.7|1972.8|1972.5|1973|1972.7|1972.8|1972.5|4
1608512970000|2020-12-21 01:09:30|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|12
1608512980000|2020-12-21 01:09:40|1972.4|1972.1|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|6
1608512990000|2020-12-21 01:09:50|||||||||1
1608513000000|2020-12-21 01:10:00|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|26
1608513010000|2020-12-21 01:10:10|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|4
1608513020000|2020-12-21 01:10:20|1973.6|1973.3|1974.5|1974.2|1974.6|1974.3|1973.6|1973.3|4
1608513030000|2020-12-21 01:10:30|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|3
1608513040000|2020-12-21 01:10:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|6
1608513050000|2020-12-21 01:10:50|1974|1973.7|1974|1973.7|1974|1973.7|1973.7|1973.4|5
1608513060000|2020-12-21 01:11:00|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|2
1608513070000|2020-12-21 01:11:10|||||||||2
1608513080000|2020-12-21 01:11:20|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608513090000|2020-12-21 01:11:30|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608513110000|2020-12-21 01:11:50|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1608513120000|2020-12-21 01:12:00|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.9|1973.6|4
1608513130000|2020-12-21 01:12:10|1973.7|1973.4|1974|1973.7|1974|1973.7|1973.7|1973.4|3
1608513140000|2020-12-21 01:12:20|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1608513150000|2020-12-21 01:12:30|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608513160000|2020-12-21 01:12:40|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608513170000|2020-12-21 01:12:50|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.2|1973.9|3
1608513180000|2020-12-21 01:13:00|||||||||1
1608513190000|2020-12-21 01:13:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608513200000|2020-12-21 01:13:20|||||||||1
1608513210000|2020-12-21 01:13:30|||||||||1
1608513220000|2020-12-21 01:13:40|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|2
1608513230000|2020-12-21 01:13:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608513240000|2020-12-21 01:14:00|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608513250000|2020-12-21 01:14:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|5
1608513260000|2020-12-21 01:14:20|||||||||6
1608513270000|2020-12-21 01:14:30|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608513280000|2020-12-21 01:14:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608513290000|2020-12-21 01:14:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608513300000|2020-12-21 01:15:00|1974.6|1974.3|1974.2|1973.9|1974.6|1974.3|1974.2|1973.9|4
1608513310000|2020-12-21 01:15:10|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|26
1608513320000|2020-12-21 01:15:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.5|1972.2|10
1608513330000|2020-12-21 01:15:30|1972.6|1972.3|1971.9|1971.6|1972.6|1972.3|1971.9|1971.6|13
1608513340000|2020-12-21 01:15:40|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|29
1608513350000|2020-12-21 01:15:50|1971.5|1971.2|1971.9|1971.6|1971.9|1971.6|1971.5|1971.2|23
1608513360000|2020-12-21 01:16:00|1971.6|1971.3|1972.1|1971.8|1972.1|1971.8|1971.6|1971.3|5
1608513380000|2020-12-21 01:16:20|1972|1971.7|1971.7|1971.4|1972|1971.7|1971.7|1971.4|4
1608513400000|2020-12-21 01:16:40|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|2
1608513410000|2020-12-21 01:16:50|1972.9|1972.6|1973.3|1973|1973.3|1973|1972.9|1972.6|29
1608513420000|2020-12-21 01:17:00|1973.4|1973.1|1973.4|1973.1|1973.5|1973.2|1973.2|1972.9|10
1608513430000|2020-12-21 01:17:10|1973.5|1973.2|1973|1972.7|1973.5|1973.2|1973|1972.7|6
1608513440000|2020-12-21 01:17:20|1973.4|1973.1|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|4
1608513450000|2020-12-21 01:17:30|1973.6|1973.3|1973.7|1973.4|1973.7|1973.4|1973.6|1973.3|2
1608513460000|2020-12-21 01:17:40|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|3
1608513470000|2020-12-21 01:17:50|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1608513480000|2020-12-21 01:18:00|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.5|1973.2|6
1608513490000|2020-12-21 01:18:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|2
1608513500000|2020-12-21 01:18:20|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|3
1608513510000|2020-12-21 01:18:30|1974|1973.7|1973.4|1973.1|1974|1973.7|1973.4|1973.1|8
1608513530000|2020-12-21 01:18:50|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608513560000|2020-12-21 01:19:20|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608513590000|2020-12-21 01:19:50|1973.4|1973.1|1973.6|1973.3|1973.6|1973.3|1973.4|1973.1|2
1608513600000|2020-12-21 01:20:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608513610000|2020-12-21 01:20:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608513630000|2020-12-21 01:20:30|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|2
1608513650000|2020-12-21 01:20:50|1973|1972.7|1972.1|1971.8|1973|1972.7|1972.1|1971.8|31
1608513660000|2020-12-21 01:21:00|1971.9|1971.6|1970.7|1970.4|1971.9|1971.6|1970.7|1970.4|19
1608513670000|2020-12-21 01:21:10|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|11
1608513700000|2020-12-21 01:21:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608513710000|2020-12-21 01:21:50|1971|1970.7|1970.7|1970.4|1971|1970.7|1970.7|1970.4|4
1608513730000|2020-12-21 01:22:10|||||||||2
1608513750000|2020-12-21 01:22:30|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|45
1608513760000|2020-12-21 01:22:40|1972|1971.7|1971.8|1971.5|1972|1971.7|1971.8|1971.5|5
1608513770000|2020-12-21 01:22:50|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1608513790000|2020-12-21 01:23:10|1971.3|1971|1968.8|1968.5|1971.3|1971|1968.8|1968.5|44
1608513800000|2020-12-21 01:23:20|1968.9|1968.6|1969.2|1968.9|1969.2|1968.9|1968.9|1968.6|8
1608513810000|2020-12-21 01:23:30|1969|1968.7|1968.6|1968.3|1969|1968.7|1968.2|1967.9|56
1608513820000|2020-12-21 01:23:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608513830000|2020-12-21 01:23:50|1968.7|1968.4|1968|1967.7|1968.8|1968.5|1968|1967.7|10
1608513840000|2020-12-21 01:24:00|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.7|1967.4|12
1608513850000|2020-12-21 01:24:10|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1967.7|1967.4|8
1608513860000|2020-12-21 01:24:20|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608513870000|2020-12-21 01:24:30|1968|1967.7|1967.2|1966.9|1968|1967.7|1967.2|1966.9|30
1608513880000|2020-12-21 01:24:40|1967.4|1967.1|1967.3|1967|1967.4|1967.1|1967.1|1966.8|15
1608513890000|2020-12-21 01:24:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|8
1608513900000|2020-12-21 01:25:00|1967.6|1967.3|1968.3|1968|1968.3|1968|1967.6|1967.3|7
1608513910000|2020-12-21 01:25:10|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|3
1608513920000|2020-12-21 01:25:20|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.6|1968.3|2
1608513930000|2020-12-21 01:25:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1608513940000|2020-12-21 01:25:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608513950000|2020-12-21 01:25:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608513960000|2020-12-21 01:26:00|||||||||1
1608513970000|2020-12-21 01:26:10|||||||||1
1608513980000|2020-12-21 01:26:20|1969|1968.7|1969|1968.7|1969|1968.7|1968.8|1968.5|6
1608513990000|2020-12-21 01:26:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608514000000|2020-12-21 01:26:40|1968.9|1968.6|1968.6|1968.3|1968.9|1968.6|1968.6|1968.3|2
1608514020000|2020-12-21 01:27:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|4
1608514040000|2020-12-21 01:27:20|1968.8|1968.5|1968.4|1968.1|1968.8|1968.5|1968.4|1968.1|14
1608514070000|2020-12-21 01:27:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1608514080000|2020-12-21 01:28:00|1968.2|1967.9|1967.8|1967.5|1968.2|1967.9|1967.8|1967.5|8
1608514090000|2020-12-21 01:28:10|1967.7|1967.4|1967.4|1967.1|1967.7|1967.4|1967.4|1967.1|3
1608514100000|2020-12-21 01:28:20|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|2
1608514110000|2020-12-21 01:28:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|5
1608514120000|2020-12-21 01:28:40|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|2
1608514130000|2020-12-21 01:28:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|7
1608514140000|2020-12-21 01:29:00|1967.7|1967.4|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|6
1608514150000|2020-12-21 01:29:10|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608514170000|2020-12-21 01:29:30|1967.7|1967.4|1967.5|1967.2|1967.7|1967.4|1967.5|1967.2|4
1608514180000|2020-12-21 01:29:40|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|2
1608514190000|2020-12-21 01:29:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1608514200000|2020-12-21 01:30:00|1967.8|1967.5|1968|1967.7|1968|1967.7|1967.8|1967.5|15
1608514210000|2020-12-21 01:30:10|1967.8|1967.5|1967.2|1966.9|1967.8|1967.5|1967.2|1966.9|9
1608514220000|2020-12-21 01:30:20|1967.3|1967|1967.1|1966.8|1967.3|1967|1966.8|1966.5|23
1608514230000|2020-12-21 01:30:30|1967.3|1967|1967.9|1967.6|1967.9|1967.6|1967.2|1966.9|14
1608514240000|2020-12-21 01:30:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608514250000|2020-12-21 01:30:50|1968|1967.7|1966.1|1965.8|1968|1967.7|1965.8|1965.5|63
1608514260000|2020-12-21 01:31:00|1965.9|1965.6|1965.8|1965.5|1966.1|1965.8|1965.3|1965|23
1608514270000|2020-12-21 01:31:10|1966|1965.7|1966.2|1965.9|1966.2|1965.9|1966|1965.7|3
1608514280000|2020-12-21 01:31:20|1966.6|1966.3|1967.5|1967.2|1967.5|1967.2|1966.6|1966.3|12
1608514290000|2020-12-21 01:31:30|1967.6|1967.3|1968.4|1968.1|1968.5|1968.2|1967.6|1967.3|15
1608514300000|2020-12-21 01:31:40|1968.3|1968|1966.9|1966.6|1968.3|1968|1966.7|1966.4|27
1608514310000|2020-12-21 01:31:50|1966.8|1966.5|1967.2|1966.9|1967.2|1966.9|1966.8|1966.5|4
1608514320000|2020-12-21 01:32:00|1967.4|1967.1|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|5
1608514330000|2020-12-21 01:32:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1608514340000|2020-12-21 01:32:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608514350000|2020-12-21 01:32:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1608514360000|2020-12-21 01:32:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|2
1608514370000|2020-12-21 01:32:50|1967|1966.7|1967.3|1967|1967.3|1967|1966.8|1966.5|16
1608514380000|2020-12-21 01:33:00|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608514390000|2020-12-21 01:33:10|1967|1966.7|1966.6|1966.3|1967|1966.7|1966.6|1966.3|11
1608514400000|2020-12-21 01:33:20|1966.7|1966.4|1967.2|1966.9|1967.2|1966.9|1966.7|1966.4|6
1608514410000|2020-12-21 01:33:30|1967.4|1967.1|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|6
1608514420000|2020-12-21 01:33:40|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1608514430000|2020-12-21 01:33:50|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1967|1966.7|2
1608514450000|2020-12-21 01:34:10|1967.3|1967|1966.9|1966.6|1967.3|1967|1966.9|1966.6|3
1608514460000|2020-12-21 01:34:20|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608514490000|2020-12-21 01:34:50|1967.2|1966.9|1966.9|1966.6|1967.2|1966.9|1966.9|1966.6|3
1608514500000|2020-12-21 01:35:00|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.6|1966.3|12
1608514510000|2020-12-21 01:35:10|1966.8|1966.5|1965.8|1965.5|1966.8|1966.5|1965.8|1965.5|15
1608514520000|2020-12-21 01:35:20|1966|1965.7|1965.7|1965.4|1966|1965.7|1965.7|1965.4|11
1608514530000|2020-12-21 01:35:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608514540000|2020-12-21 01:35:40|1965.4|1965.1|1966|1965.7|1966|1965.7|1965.4|1965.1|14
1608514550000|2020-12-21 01:35:50|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|4
1608514560000|2020-12-21 01:36:00|1965.5|1965.2|1966|1965.7|1966|1965.7|1965.5|1965.2|3
1608514570000|2020-12-21 01:36:10|1966.1|1965.8|1964.6|1964.3|1966.1|1965.8|1964.5|1964.2|61
1608514580000|2020-12-21 01:36:20|1964.8|1964.5|1964.1|1963.8|1964.8|1964.5|1964.1|1963.8|19
1608514590000|2020-12-21 01:36:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1608514600000|2020-12-21 01:36:40|1964.4|1964.1|1964.1|1963.8|1964.5|1964.2|1964.1|1963.8|11
1608514610000|2020-12-21 01:36:50|1964.2|1963.9|1964.2|1963.9|1964.5|1964.2|1964.2|1963.9|4
1608514620000|2020-12-21 01:37:00|1964.4|1964.1|1964.7|1964.4|1964.7|1964.4|1964.3|1964|5
1608514630000|2020-12-21 01:37:10|1965|1964.7|1965|1964.7|1965.2|1964.9|1965|1964.7|11
1608514640000|2020-12-21 01:37:20|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.8|1964.5|10
1608514650000|2020-12-21 01:37:30|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|3
1608514660000|2020-12-21 01:37:40|1964.9|1964.6|1964.7|1964.4|1964.9|1964.6|1964.4|1964.1|9
1608514670000|2020-12-21 01:37:50|||||||||1
1608514680000|2020-12-21 01:38:00|||||||||3
1608514690000|2020-12-21 01:38:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608514710000|2020-12-21 01:38:30|1965.7|1965.4|1965.5|1965.2|1965.7|1965.4|1965.4|1965.1|10
1608514720000|2020-12-21 01:38:40|1965|1964.7|1965|1964.7|1965|1964.7|1964.7|1964.4|12
1608514730000|2020-12-21 01:38:50|1964.7|1964.4|1965|1964.7|1965|1964.7|1964.7|1964.4|3
1608514740000|2020-12-21 01:39:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608514750000|2020-12-21 01:39:10|1965|1964.7|1964.8|1964.5|1965|1964.7|1964.8|1964.5|2
1608514760000|2020-12-21 01:39:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|12
1608514770000|2020-12-21 01:39:30|1964.8|1964.5|1964.8|1964.5|1965|1964.7|1964.8|1964.5|4
1608514780000|2020-12-21 01:39:40|1965.1|1964.8|1965.4|1965.1|1965.4|1965.1|1965.1|1964.8|2
1608514790000|2020-12-21 01:39:50|1966.3|1966|1966.6|1966.3|1966.6|1966.3|1966.3|1966|17
1608514800000|2020-12-21 01:40:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|4
1608514810000|2020-12-21 01:40:10|1966.6|1966.3|1966.8|1966.5|1967.1|1966.8|1966.6|1966.3|13
1608514830000|2020-12-21 01:40:30|1966.5|1966.2|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|3
1608514840000|2020-12-21 01:40:40|1966.3|1966|1965.9|1965.6|1966.3|1966|1965.9|1965.6|5
1608514850000|2020-12-21 01:40:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608514860000|2020-12-21 01:41:00|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.7|1964.4|20
1608514870000|2020-12-21 01:41:10|1965|1964.7|1964.7|1964.4|1965|1964.7|1964.7|1964.4|5
1608514880000|2020-12-21 01:41:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608514890000|2020-12-21 01:41:30|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608514900000|2020-12-21 01:41:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|2
1608514910000|2020-12-21 01:41:50|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1608514920000|2020-12-21 01:42:00|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1964.1|1963.8|14
1608514930000|2020-12-21 01:42:10|1963.7|1963.4|1963.6|1963.3|1963.7|1963.4|1963.6|1963.3|4
1608514940000|2020-12-21 01:42:20|1963.9|1963.6|1964.1|1963.8|1964.1|1963.8|1963.9|1963.6|2
1608514950000|2020-12-21 01:42:30|1963.9|1963.6|1962.3|1962|1963.9|1963.6|1962.3|1962|63
1608514960000|2020-12-21 01:42:40|1962.2|1961.9|1963|1962.7|1963|1962.7|1962.2|1961.9|24
1608514970000|2020-12-21 01:42:50|1962.8|1962.5|1962.9|1962.6|1963|1962.7|1962.8|1962.5|4
1608514980000|2020-12-21 01:43:00|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|4
1608514990000|2020-12-21 01:43:10|1963.1|1962.8|1963.3|1963|1963.5|1963.2|1963.1|1962.8|9
1608515000000|2020-12-21 01:43:20|1964|1963.7|1964.3|1964|1964.3|1964|1963.6|1963.3|10
1608515010000|2020-12-21 01:43:30|1964.1|1963.8|1963.9|1963.6|1964.3|1964|1963.9|1963.6|13
1608515020000|2020-12-21 01:43:40|1963.7|1963.4|1964.2|1963.9|1964.2|1963.9|1963.7|1963.4|6
1608515030000|2020-12-21 01:43:50|1963.8|1963.5|1964.3|1964|1964.4|1964.1|1963.8|1963.5|16
1608515040000|2020-12-21 01:44:00|1964.1|1963.8|1964|1963.7|1964.2|1963.9|1964|1963.7|7
1608515050000|2020-12-21 01:44:10|1963.9|1963.6|1963.8|1963.5|1964.4|1964.1|1963.8|1963.5|10
1608515060000|2020-12-21 01:44:20|1963.7|1963.4|1963.6|1963.3|1964|1963.7|1963.4|1963.1|16
1608515070000|2020-12-21 01:44:30|1963.4|1963.1|1963.3|1963|1963.5|1963.2|1963.3|1963|11
1608515080000|2020-12-21 01:44:40|1963.4|1963.1|1962.8|1962.5|1963.4|1963.1|1962.8|1962.5|35
1608515090000|2020-12-21 01:44:50|1962.5|1962.2|1962.2|1961.9|1962.5|1962.2|1962.1|1961.8|39
1608515100000|2020-12-21 01:45:00|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.6|1961.3|32
1608515110000|2020-12-21 01:45:10|1961.6|1961.3|1961.5|1961.2|1961.9|1961.6|1961.5|1961.2|14
1608515120000|2020-12-21 01:45:20|1961.7|1961.4|1961.3|1961|1961.7|1961.4|1961.3|1961|12
1608515130000|2020-12-21 01:45:30|1961.6|1961.3|1961.3|1961|1961.7|1961.4|1961.3|1961|14
1608515140000|2020-12-21 01:45:40|1961.2|1960.9|1960.9|1960.6|1961.3|1961|1960.7|1960.4|33
1608515150000|2020-12-21 01:45:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.4|1960.1|46
1608515160000|2020-12-21 01:46:00|1960.5|1960.2|1960.5|1960.2|1960.7|1960.4|1960.2|1959.9|38
1608515170000|2020-12-21 01:46:10|1960.4|1960.1|1960.9|1960.6|1961|1960.7|1960.4|1960.1|35
1608515180000|2020-12-21 01:46:20|1961|1960.7|1960.3|1960|1961|1960.7|1960.3|1960|22
1608515190000|2020-12-21 01:46:30|1960.1|1959.8|1960.2|1959.9|1960.3|1960|1960|1959.7|34
1608515200000|2020-12-21 01:46:40|1960|1959.7|1960.1|1959.8|1960.4|1960.1|1960|1959.7|16
1608515210000|2020-12-21 01:46:50|1960.3|1960|1960.1|1959.8|1960.4|1960.1|1960.1|1959.8|12
1608515220000|2020-12-21 01:47:00|1960.4|1960.1|1959.7|1959.4|1960.4|1960.1|1959.7|1959.4|54
1608515230000|2020-12-21 01:47:10|1959.8|1959.5|1959.7|1959.4|1959.9|1959.6|1959.4|1959.1|49
1608515240000|2020-12-21 01:47:20|1959.6|1959.3|1959.8|1959.5|1959.9|1959.6|1959.6|1959.3|34
1608515250000|2020-12-21 01:47:30|1959.6|1959.3|1959.6|1959.3|1959.9|1959.6|1959.6|1959.3|14
1608515260000|2020-12-21 01:47:40|1959.7|1959.4|1959.7|1959.4|1959.8|1959.5|1959.5|1959.2|22
1608515270000|2020-12-21 01:47:50|1959.6|1959.3|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|12
1608515280000|2020-12-21 01:48:00|1959.2|1958.9|1958.9|1958.6|1959.4|1959.1|1958.5|1958.2|48
1608515290000|2020-12-21 01:48:10|1958.4|1958.1|1958.1|1957.8|1958.5|1958.2|1958.1|1957.8|29
1608515300000|2020-12-21 01:48:20|1958.3|1958|1958.8|1958.5|1958.8|1958.5|1958.2|1957.9|23
1608515310000|2020-12-21 01:48:30|1958.5|1958.2|1958.3|1958|1958.7|1958.4|1958.1|1957.8|29
1608515320000|2020-12-21 01:48:40|1958.1|1957.8|1958.1|1957.8|1958.3|1958|1958|1957.7|11
1608515330000|2020-12-21 01:48:50|1958.4|1958.1|1958.4|1958.1|1958.5|1958.2|1958.3|1958|15
1608515340000|2020-12-21 01:49:00|1958.2|1957.9|1958.3|1958|1958.5|1958.2|1958.2|1957.9|15
1608515350000|2020-12-21 01:49:10|1958.2|1957.9|1958|1957.7|1958.4|1958.1|1957.8|1957.5|57
1608515360000|2020-12-21 01:49:20|1957.7|1957.4|1957.4|1957.1|1957.7|1957.4|1957.4|1957.1|43
1608515370000|2020-12-21 01:49:30|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.2|1956.9|32
1608515380000|2020-12-21 01:49:40|1957.2|1956.9|1957.6|1957.3|1957.8|1957.5|1957.1|1956.8|23
1608515390000|2020-12-21 01:49:50|1957.5|1957.2|1957.1|1956.8|1957.5|1957.2|1957.1|1956.8|36
1608515400000|2020-12-21 01:50:00|1957.3|1957|1956.3|1956|1957.3|1957|1956.3|1956|60
1608515410000|2020-12-21 01:50:10|1956.5|1956.2|1956.3|1956|1956.6|1956.3|1956.3|1956|29
1608515420000|2020-12-21 01:50:20|1956.6|1956.3|1956.2|1955.9|1956.6|1956.3|1956.2|1955.9|32
1608515430000|2020-12-21 01:50:30|1956.3|1956|1955.9|1955.6|1956.4|1956.1|1955.9|1955.6|31
1608515440000|2020-12-21 01:50:40|1956.1|1955.8|1955.9|1955.6|1956.1|1955.8|1955.9|1955.6|15
1608515450000|2020-12-21 01:50:50|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.7|1955.4|15
1608515460000|2020-12-21 01:51:00|1955.8|1955.5|1955.4|1955.1|1955.9|1955.6|1955.4|1955.1|37
1608515470000|2020-12-21 01:51:10|1955.3|1955|1954.5|1954.2|1955.3|1955|1954.5|1954.2|71
1608515480000|2020-12-21 01:51:20|1954.4|1954.1|1954.4|1954.1|1954.6|1954.3|1954.3|1954|30
1608515490000|2020-12-21 01:51:30|1954.6|1954.3|1954.9|1954.6|1955|1954.7|1954.6|1954.3|40
1608515500000|2020-12-21 01:51:40|1955|1954.7|1956.5|1956.2|1956.5|1956.2|1955|1954.7|56
1608515510000|2020-12-21 01:51:50|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.1|1955.8|28
1608515520000|2020-12-21 01:52:00|1956.5|1956.2|1957|1956.7|1957|1956.7|1956.4|1956.1|28
1608515530000|2020-12-21 01:52:10|1957.4|1957.1|1958.7|1958.4|1958.9|1958.6|1957.4|1957.1|59
1608515540000|2020-12-21 01:52:20|1958.5|1958.2|1958.8|1958.5|1958.9|1958.6|1958.5|1958.2|29
1608515550000|2020-12-21 01:52:30|1958.7|1958.4|1957.9|1957.6|1958.7|1958.4|1957.9|1957.6|19
1608515560000|2020-12-21 01:52:40|1957.8|1957.5|1956.7|1956.4|1957.8|1957.5|1956.7|1956.4|15
1608515570000|2020-12-21 01:52:50|1956.9|1956.6|1957.2|1956.9|1957.3|1957|1956.9|1956.6|12
1608515580000|2020-12-21 01:53:00|1957.1|1956.8|1957.9|1957.6|1957.9|1957.6|1957.1|1956.8|13
1608515590000|2020-12-21 01:53:10|1958.1|1957.8|1958.4|1958.1|1958.7|1958.4|1958.1|1957.8|15
1608515600000|2020-12-21 01:53:20|1958.7|1958.4|1959.1|1958.8|1959.1|1958.8|1958.7|1958.4|8
1608515610000|2020-12-21 01:53:30|1958.9|1958.6|1958.9|1958.6|1959.1|1958.8|1958.7|1958.4|21
1608515620000|2020-12-21 01:53:40|1958.7|1958.4|1959|1958.7|1959.1|1958.8|1958.7|1958.4|6
1608515630000|2020-12-21 01:53:50|1959.1|1958.8|1959.5|1959.2|1959.5|1959.2|1959|1958.7|12
1608515640000|2020-12-21 01:54:00|1959.2|1958.9|1959.6|1959.3|1959.7|1959.4|1959.2|1958.9|15
1608515650000|2020-12-21 01:54:10|1959.8|1959.5|1959.4|1959.1|1959.8|1959.5|1959.4|1959.1|11
1608515660000|2020-12-21 01:54:20|1959.3|1959|1959.6|1959.3|1959.6|1959.3|1959.2|1958.9|5
1608515670000|2020-12-21 01:54:30|1959.4|1959.1|1959.2|1958.9|1959.5|1959.2|1959.2|1958.9|7
1608515680000|2020-12-21 01:54:40|1959.3|1959|1959.3|1959|1959.4|1959.1|1959|1958.7|22
1608515690000|2020-12-21 01:54:50|1959|1958.7|1957.9|1957.6|1959.2|1958.9|1957.7|1957.4|51
1608515700000|2020-12-21 01:55:00|1958|1957.7|1957.4|1957.1|1958|1957.7|1957|1956.7|29
1608515710000|2020-12-21 01:55:10|1957.3|1957|1957.8|1957.5|1957.9|1957.6|1957.3|1957|20
1608515720000|2020-12-21 01:55:20|1957.7|1957.4|1957.3|1957|1957.7|1957.4|1957.3|1957|22
1608515730000|2020-12-21 01:55:30|1957.4|1957.1|1957.2|1956.9|1957.4|1957.1|1957|1956.7|22
1608515740000|2020-12-21 01:55:40|1957.1|1956.8|1957|1956.7|1957.3|1957|1956.9|1956.6|17
1608515750000|2020-12-21 01:55:50|1956.9|1956.6|1956.4|1956.1|1957|1956.7|1956.4|1956.1|24
1608515760000|2020-12-21 01:56:00|1956.5|1956.2|1956.3|1956|1956.6|1956.3|1956.3|1956|17
1608515770000|2020-12-21 01:56:10|1956.4|1956.1|1956.5|1956.2|1956.7|1956.4|1956.4|1956.1|7
1608515780000|2020-12-21 01:56:20|1956.7|1956.4|1957.4|1957.1|1957.5|1957.2|1956.7|1956.4|14
1608515790000|2020-12-21 01:56:30|1957.5|1957.2|1957.7|1957.4|1957.7|1957.4|1957.5|1957.2|3
1608515800000|2020-12-21 01:56:40|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.1|1957.8|15
1608515810000|2020-12-21 01:56:50|1958.5|1958.2|1959.1|1958.8|1959.1|1958.8|1958.5|1958.2|10
1608515820000|2020-12-21 01:57:00|1959.2|1958.9|1959.9|1959.6|1960|1959.7|1959.2|1958.9|29
1608515830000|2020-12-21 01:57:10|1960.1|1959.8|1959.2|1958.9|1960.2|1959.9|1959.2|1958.9|34
1608515840000|2020-12-21 01:57:20|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1958.5|1958.2|28
1608515850000|2020-12-21 01:57:30|1958.8|1958.5|1959|1958.7|1959.1|1958.8|1958.8|1958.5|12
1608515860000|2020-12-21 01:57:40|1958.9|1958.6|1958.9|1958.6|1959|1958.7|1958.4|1958.1|14
1608515870000|2020-12-21 01:57:50|1958.6|1958.3|1958.4|1958.1|1958.7|1958.4|1958.3|1958|8
1608515880000|2020-12-21 01:58:00|1958.2|1957.9|1957.9|1957.6|1958.5|1958.2|1957.9|1957.6|22
1608515890000|2020-12-21 01:58:10|1958.1|1957.8|1957.6|1957.3|1958.1|1957.8|1957.6|1957.3|21
1608515900000|2020-12-21 01:58:20|1957.9|1957.6|1957.8|1957.5|1957.9|1957.6|1957.7|1957.4|7
1608515910000|2020-12-21 01:58:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|2
1608515920000|2020-12-21 01:58:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608515930000|2020-12-21 01:58:50|1958.2|1957.9|1957.8|1957.5|1958.2|1957.9|1957.8|1957.5|5
1608515940000|2020-12-21 01:59:00|1958.2|1957.9|1958.2|1957.9|1958.6|1958.3|1958.1|1957.8|27
1608515950000|2020-12-21 01:59:10|1958.1|1957.8|1958.3|1958|1958.6|1958.3|1958.1|1957.8|12
1608515960000|2020-12-21 01:59:20|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|3
1608515970000|2020-12-21 01:59:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608515990000|2020-12-21 01:59:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608516000000|2020-12-21 02:00:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|5
1608516010000|2020-12-21 02:00:10|1958.5|1958.2|1958.1|1957.8|1958.5|1958.2|1958|1957.7|9
1608516020000|2020-12-21 02:00:20|1958.4|1958.1|1957.7|1957.4|1958.4|1958.1|1957.6|1957.3|40
1608516030000|2020-12-21 02:00:30|1957.8|1957.5|1957.8|1957.5|1958|1957.7|1957.8|1957.5|12
1608516050000|2020-12-21 02:00:50|1958.1|1957.8|1957.5|1957.2|1958.1|1957.8|1957.5|1957.2|11
1608516060000|2020-12-21 02:01:00|1958|1957.7|1958.4|1958.1|1958.4|1958.1|1958|1957.7|25
1608516070000|2020-12-21 02:01:10|1958.6|1958.3|1959.2|1958.9|1959.3|1959|1958.6|1958.3|13
1608516080000|2020-12-21 02:01:20|1959.3|1959|1959.4|1959.1|1959.7|1959.4|1959.3|1959|8
1608516090000|2020-12-21 02:01:30|1959.5|1959.2|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|12
1608516100000|2020-12-21 02:01:40|1959.4|1959.1|1959.6|1959.3|1959.6|1959.3|1959.4|1959.1|5
1608516110000|2020-12-21 02:01:50|1959.7|1959.4|1959.9|1959.6|1959.9|1959.6|1959.7|1959.4|7
1608516120000|2020-12-21 02:02:00|1960|1959.7|1959.8|1959.5|1960.1|1959.8|1959.8|1959.5|7
1608516130000|2020-12-21 02:02:10|1960|1959.7|1959.5|1959.2|1960.3|1960|1959.5|1959.2|24
1608516140000|2020-12-21 02:02:20|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|2
1608516150000|2020-12-21 02:02:30|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608516170000|2020-12-21 02:02:50|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|3
1608516180000|2020-12-21 02:03:00|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|2
1608516190000|2020-12-21 02:03:10|||||||||3
1608516200000|2020-12-21 02:03:20|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|3
1608516210000|2020-12-21 02:03:30|1960|1959.7|1960.3|1960|1960.3|1960|1960|1959.7|5
1608516220000|2020-12-21 02:03:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|12
1608516230000|2020-12-21 02:03:50|1960.1|1959.8|1959.9|1959.6|1960.1|1959.8|1959.9|1959.6|3
1608516240000|2020-12-21 02:04:00|||||||||5
1608516250000|2020-12-21 02:04:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608516260000|2020-12-21 02:04:20|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|7
1608516270000|2020-12-21 02:04:30|||||||||1
1608516280000|2020-12-21 02:04:40|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|7
1608516290000|2020-12-21 02:04:50|1960.8|1960.5|1960.7|1960.4|1960.9|1960.6|1960.7|1960.4|7
1608516300000|2020-12-21 02:05:00|1960.6|1960.3|1960|1959.7|1960.6|1960.3|1960|1959.7|21
1608516310000|2020-12-21 02:05:10|1960.4|1960.1|1960.9|1960.6|1961|1960.7|1960.3|1960|14
1608516330000|2020-12-21 02:05:30|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.6|1960.3|5
1608516340000|2020-12-21 02:05:40|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.5|1960.2|3
1608516350000|2020-12-21 02:05:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.3|1960|6
1608516360000|2020-12-21 02:06:00|1960.8|1960.5|1960.6|1960.3|1960.9|1960.6|1960.6|1960.3|11
1608516370000|2020-12-21 02:06:10|||||||||1
1608516380000|2020-12-21 02:06:20|1960.8|1960.5|1960.6|1960.3|1960.8|1960.5|1960.6|1960.3|4
1608516390000|2020-12-21 02:06:30|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.6|1960.3|8
1608516400000|2020-12-21 02:06:40|1960.6|1960.3|1960.2|1959.9|1960.6|1960.3|1960.2|1959.9|15
1608516410000|2020-12-21 02:06:50|1960.3|1960|1960.2|1959.9|1960.3|1960|1960.2|1959.9|8
1608516420000|2020-12-21 02:07:00|1960|1959.7|1959.9|1959.6|1960.1|1959.8|1959.9|1959.6|5
1608516430000|2020-12-21 02:07:10|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|2
1608516440000|2020-12-21 02:07:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|3
1608516450000|2020-12-21 02:07:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608516460000|2020-12-21 02:07:40|1960.6|1960.3|1960.7|1960.4|1960.9|1960.6|1960.6|1960.3|17
1608516470000|2020-12-21 02:07:50|1960.5|1960.2|1960.1|1959.8|1960.5|1960.2|1960.1|1959.8|8
1608516480000|2020-12-21 02:08:00|1960.2|1959.9|1960.4|1960.1|1960.4|1960.1|1960.2|1959.9|5
1608516490000|2020-12-21 02:08:10|1960.5|1960.2|1960.8|1960.5|1960.8|1960.5|1960.5|1960.2|10
1608516500000|2020-12-21 02:08:20|1961.2|1960.9|1961.7|1961.4|1961.9|1961.6|1961.1|1960.8|17
1608516510000|2020-12-21 02:08:30|1961.8|1961.5|1961.8|1961.5|1961.9|1961.6|1961.7|1961.4|10
1608516520000|2020-12-21 02:08:40|1962.3|1962|1962.3|1962|1962.5|1962.2|1962.3|1962|37
1608516530000|2020-12-21 02:08:50|1962.2|1961.9|1962|1961.7|1962.3|1962|1962|1961.7|24
1608516540000|2020-12-21 02:09:00|1962.1|1961.8|1962.1|1961.8|1962.3|1962|1962.1|1961.8|5
1608516550000|2020-12-21 02:09:10|1962|1961.7|1962.4|1962.1|1962.5|1962.2|1962|1961.7|16
1608516560000|2020-12-21 02:09:20|1962.1|1961.8|1962|1961.7|1962.1|1961.8|1961.8|1961.5|9
1608516570000|2020-12-21 02:09:30|1961.7|1961.4|1962|1961.7|1962|1961.7|1961.7|1961.4|9
1608516580000|2020-12-21 02:09:40|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.7|1961.4|10
1608516590000|2020-12-21 02:09:50|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|2
1608516600000|2020-12-21 02:10:00|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|14
1608516610000|2020-12-21 02:10:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|15
1608516620000|2020-12-21 02:10:20|1962.4|1962.1|1962.1|1961.8|1962.6|1962.3|1962.1|1961.8|12
1608516630000|2020-12-21 02:10:30|1962.2|1961.9|1960.8|1960.5|1962.2|1961.9|1960.5|1960.2|65
1608516640000|2020-12-21 02:10:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608516650000|2020-12-21 02:10:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608516660000|2020-12-21 02:11:00|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|10
1608516670000|2020-12-21 02:11:10|1960.2|1959.9|1960.2|1959.9|1960.3|1960|1960.2|1959.9|9
1608516680000|2020-12-21 02:11:20|1960.3|1960|1960|1959.7|1960.3|1960|1960|1959.7|8
1608516690000|2020-12-21 02:11:30|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|2
1608516700000|2020-12-21 02:11:40|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|3
1608516710000|2020-12-21 02:11:50|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608516730000|2020-12-21 02:12:10|1959.9|1959.6|1959.6|1959.3|1959.9|1959.6|1959.6|1959.3|3
1608516740000|2020-12-21 02:12:20|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.5|1959.2|4
1608516750000|2020-12-21 02:12:30|1959.6|1959.3|1959.3|1959|1959.7|1959.4|1959.3|1959|7
1608516760000|2020-12-21 02:12:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608516780000|2020-12-21 02:13:00|1959.6|1959.3|1959.7|1959.4|1959.7|1959.4|1959.6|1959.3|16
1608516790000|2020-12-21 02:13:10|||||||||1
1608516800000|2020-12-21 02:13:20|1960|1959.7|1961.1|1960.8|1961.1|1960.8|1960|1959.7|41
1608516810000|2020-12-21 02:13:30|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.9|1960.6|11
1608516820000|2020-12-21 02:13:40|1961.1|1960.8|1961.4|1961.1|1961.4|1961.1|1961|1960.7|6
1608516830000|2020-12-21 02:13:50|1961.1|1960.8|1961.6|1961.3|1961.6|1961.3|1961.1|1960.8|9
1608516840000|2020-12-21 02:14:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.3|1961|16
1608516850000|2020-12-21 02:14:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608516860000|2020-12-21 02:14:20|1961.4|1961.1|1961.6|1961.3|1961.6|1961.3|1961.4|1961.1|7
1608516870000|2020-12-21 02:14:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|3
1608516880000|2020-12-21 02:14:40|1961.8|1961.5|1962|1961.7|1962.1|1961.8|1961.8|1961.5|6
1608516890000|2020-12-21 02:14:50|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|3
1608516900000|2020-12-21 02:15:00|1961.6|1961.3|1961.6|1961.3|1961.9|1961.6|1961.6|1961.3|25
1608516910000|2020-12-21 02:15:10|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.3|1961|12
1608516920000|2020-12-21 02:15:20|1961.7|1961.4|1961.9|1961.6|1962|1961.7|1961.7|1961.4|6
1608516930000|2020-12-21 02:15:30|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1962|1961.7|4
1608516940000|2020-12-21 02:15:40|1962|1961.7|1961.9|1961.6|1962|1961.7|1961.9|1961.6|2
1608516950000|2020-12-21 02:15:50|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|28
1608516960000|2020-12-21 02:16:00|1962.1|1961.8|1961.6|1961.3|1962.1|1961.8|1961.6|1961.3|31
1608516970000|2020-12-21 02:16:10|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|2
1608516980000|2020-12-21 02:16:20|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.9|1961.6|17
1608516990000|2020-12-21 02:16:30|1961.9|1961.6|1961.4|1961.1|1961.9|1961.6|1961.4|1961.1|14
1608517000000|2020-12-21 02:16:40|1961.2|1960.9|1961.1|1960.8|1961.3|1961|1961.1|1960.8|10
1608517010000|2020-12-21 02:16:50|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|3
1608517020000|2020-12-21 02:17:00|1960.9|1960.6|1960.8|1960.5|1961|1960.7|1960.8|1960.5|14
1608517030000|2020-12-21 02:17:10|1960.7|1960.4|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|21
1608517040000|2020-12-21 02:17:20|1961.1|1960.8|1961.5|1961.2|1961.6|1961.3|1961.1|1960.8|9
1608517060000|2020-12-21 02:17:40|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|2
1608517070000|2020-12-21 02:17:50|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|6
1608517080000|2020-12-21 02:18:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|6
1608517090000|2020-12-21 02:18:10|||||||||1
1608517100000|2020-12-21 02:18:20|1961.7|1961.4|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|6
1608517110000|2020-12-21 02:18:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608517120000|2020-12-21 02:18:40|1961.6|1961.3|1961.9|1961.6|1961.9|1961.6|1961.6|1961.3|2
1608517130000|2020-12-21 02:18:50|1962|1961.7|1962|1961.7|1962.2|1961.9|1962|1961.7|7
1608517140000|2020-12-21 02:19:00|1962.3|1962|1962.3|1962|1962.7|1962.4|1962.3|1962|20
1608517150000|2020-12-21 02:19:10|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|6
1608517160000|2020-12-21 02:19:20|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608517170000|2020-12-21 02:19:30|1962.1|1961.8|1962.5|1962.2|1962.5|1962.2|1962.1|1961.8|9
1608517180000|2020-12-21 02:19:40|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|5
1608517190000|2020-12-21 02:19:50|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1
1608517200000|2020-12-21 02:20:00|1962.2|1961.9|1962.3|1962|1962.7|1962.4|1962.2|1961.9|9
1608517210000|2020-12-21 02:20:10|1962.5|1962.2|1962.2|1961.9|1962.5|1962.2|1962.2|1961.9|2
1608517220000|2020-12-21 02:20:20|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|6
1608517230000|2020-12-21 02:20:30|||||||||1
1608517240000|2020-12-21 02:20:40|1962.6|1962.3|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|21
1608517250000|2020-12-21 02:20:50|1962.9|1962.6|1962.5|1962.2|1962.9|1962.6|1962.5|1962.2|6
1608517260000|2020-12-21 02:21:00|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608517280000|2020-12-21 02:21:20|1962.3|1962|1962.2|1961.9|1962.3|1962|1962.2|1961.9|5
1608517300000|2020-12-21 02:21:40|1962.3|1962|1961.9|1961.6|1962.3|1962|1961.9|1961.6|5
1608517320000|2020-12-21 02:22:00|||||||||2
1608517330000|2020-12-21 02:22:10|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|3
1608517340000|2020-12-21 02:22:20|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|2
1608517350000|2020-12-21 02:22:30|1961.8|1961.5|1961.4|1961.1|1961.8|1961.5|1961.4|1961.1|8
1608517360000|2020-12-21 02:22:40|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608517380000|2020-12-21 02:23:00|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.3|1961|7
1608517390000|2020-12-21 02:23:10|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961|1960.7|5
1608517400000|2020-12-21 02:23:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|5
1608517410000|2020-12-21 02:23:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.8|1960.5|3
1608517420000|2020-12-21 02:23:40|1961|1960.7|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|3
1608517430000|2020-12-21 02:23:50|||||||||1
1608517440000|2020-12-21 02:24:00|1960.8|1960.5|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|4
1608517450000|2020-12-21 02:24:10|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|4
1608517460000|2020-12-21 02:24:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608517480000|2020-12-21 02:24:40|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|3
1608517490000|2020-12-21 02:24:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608517500000|2020-12-21 02:25:00|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|4
1608517510000|2020-12-21 02:25:10|1961.2|1960.9|1961.3|1961|1961.4|1961.1|1961.2|1960.9|5
1608517520000|2020-12-21 02:25:20|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608517540000|2020-12-21 02:25:40|1961|1960.7|1961|1960.7|1961|1960.7|1960.9|1960.6|4
1608517550000|2020-12-21 02:25:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608517560000|2020-12-21 02:26:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|3
1608517570000|2020-12-21 02:26:10|1961|1960.7|1961.2|1960.9|1961.2|1960.9|1961|1960.7|2
1608517580000|2020-12-21 02:26:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|3
1608517590000|2020-12-21 02:26:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608517600000|2020-12-21 02:26:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608517620000|2020-12-21 02:27:00|1961.1|1960.8|1961.6|1961.3|1961.6|1961.3|1961.1|1960.8|7
1608517630000|2020-12-21 02:27:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608517640000|2020-12-21 02:27:20|1961.5|1961.2|1961.4|1961.1|1961.6|1961.3|1961.4|1961.1|4
1608517650000|2020-12-21 02:27:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608517660000|2020-12-21 02:27:40|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.8|1960.5|9
1608517670000|2020-12-21 02:27:50|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|2
1608517680000|2020-12-21 02:28:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608517690000|2020-12-21 02:28:10|||||||||1
1608517700000|2020-12-21 02:28:20|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.4|1960.1|13
1608517710000|2020-12-21 02:28:30|||||||||1
1608517720000|2020-12-21 02:28:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608517730000|2020-12-21 02:28:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608517740000|2020-12-21 02:29:00|1960.6|1960.3|1960.8|1960.5|1960.8|1960.5|1960.6|1960.3|2
1608517750000|2020-12-21 02:29:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608517760000|2020-12-21 02:29:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608517790000|2020-12-21 02:29:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608517800000|2020-12-21 02:30:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961|1960.7|7
1608517830000|2020-12-21 02:30:30|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|3
1608517840000|2020-12-21 02:30:40|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|2
1608517850000|2020-12-21 02:30:50|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1
1608517860000|2020-12-21 02:31:00|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608517870000|2020-12-21 02:31:10|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608517880000|2020-12-21 02:31:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|2
1608517890000|2020-12-21 02:31:30|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608517920000|2020-12-21 02:32:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608517930000|2020-12-21 02:32:10|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608517940000|2020-12-21 02:32:20|1961|1960.7|1960.8|1960.5|1961|1960.7|1960.6|1960.3|7
1608517950000|2020-12-21 02:32:30|1960.7|1960.4|1960.1|1959.8|1960.7|1960.4|1960.1|1959.8|21
1608517960000|2020-12-21 02:32:40|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1960|1959.7|11
1608517980000|2020-12-21 02:33:00|1960.3|1960|1960.4|1960.1|1960.5|1960.2|1960.2|1959.9|15
1608517990000|2020-12-21 02:33:10|1960.8|1960.5|1961.6|1961.3|1961.6|1961.3|1960.8|1960.5|12
1608518000000|2020-12-21 02:33:20|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|3
1608518010000|2020-12-21 02:33:30|1961.5|1961.2|1961.5|1961.2|1961.6|1961.3|1961.3|1961|6
1608518020000|2020-12-21 02:33:40|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|2
1608518030000|2020-12-21 02:33:50|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|3
1608518040000|2020-12-21 02:34:00|1961.4|1961.1|1961.1|1960.8|1961.6|1961.3|1961.1|1960.8|7
1608518050000|2020-12-21 02:34:10|||||||||1
1608518080000|2020-12-21 02:34:40|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608518090000|2020-12-21 02:34:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608518100000|2020-12-21 02:35:00|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608518120000|2020-12-21 02:35:20|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.3|1961|7
1608518130000|2020-12-21 02:35:30|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608518160000|2020-12-21 02:36:00|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608518180000|2020-12-21 02:36:20|1961.1|1960.8|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|3
1608518200000|2020-12-21 02:36:40|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1961|1960.7|3
1608518210000|2020-12-21 02:36:50|||||||||1
1608518220000|2020-12-21 02:37:00|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|7
1608518230000|2020-12-21 02:37:10|||||||||1
1608518240000|2020-12-21 02:37:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608518250000|2020-12-21 02:37:30|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|9
1608518260000|2020-12-21 02:37:40|1960.1|1959.8|1960.3|1960|1960.3|1960|1960.1|1959.8|10
1608518270000|2020-12-21 02:37:50|1960|1959.7|1959.8|1959.5|1960|1959.7|1959.8|1959.5|9
1608518280000|2020-12-21 02:38:00|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.7|1959.4|11
1608518290000|2020-12-21 02:38:10|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|2
1608518300000|2020-12-21 02:38:20|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.9|1959.6|3
1608518320000|2020-12-21 02:38:40|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|3
1608518330000|2020-12-21 02:38:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|4
1608518340000|2020-12-21 02:39:00|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|6
1608518350000|2020-12-21 02:39:10|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|7
1608518370000|2020-12-21 02:39:30|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|6
1608518380000|2020-12-21 02:39:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|28
1608518390000|2020-12-21 02:39:50|1960.5|1960.2|1960.2|1959.9|1960.6|1960.3|1960.2|1959.9|8
1608518400000|2020-12-21 02:40:00|||||||||1
1608518410000|2020-12-21 02:40:10|1960.1|1959.8|1959.9|1959.6|1960.3|1960|1959.8|1959.5|22
1608518420000|2020-12-21 02:40:20|1960|1959.7|1959.7|1959.4|1960|1959.7|1959.7|1959.4|3
1608518430000|2020-12-21 02:40:30|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608518470000|2020-12-21 02:41:10|1959.8|1959.5|1959.5|1959.2|1959.8|1959.5|1959.5|1959.2|11
1608518480000|2020-12-21 02:41:20|1959.4|1959.1|1959.6|1959.3|1959.6|1959.3|1959.3|1959|12
1608518490000|2020-12-21 02:41:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|3
1608518510000|2020-12-21 02:41:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608518520000|2020-12-21 02:42:00|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608518530000|2020-12-21 02:42:10|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1959.3|1959|8
1608518540000|2020-12-21 02:42:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608518550000|2020-12-21 02:42:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608518570000|2020-12-21 02:42:50|1959.7|1959.4|1959.8|1959.5|1959.8|1959.5|1959.6|1959.3|6
1608518600000|2020-12-21 02:43:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608518610000|2020-12-21 02:43:30|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608518630000|2020-12-21 02:43:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608518640000|2020-12-21 02:44:00|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608518650000|2020-12-21 02:44:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608518660000|2020-12-21 02:44:20|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.7|1959.4|23
1608518670000|2020-12-21 02:44:30|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608518680000|2020-12-21 02:44:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608518690000|2020-12-21 02:44:50|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608518700000|2020-12-21 02:45:00|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608518710000|2020-12-21 02:45:10|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|2
1608518720000|2020-12-21 02:45:20|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|3
1608518730000|2020-12-21 02:45:30|||||||||1
1608518740000|2020-12-21 02:45:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608518760000|2020-12-21 02:46:00|1960.9|1960.6|1961.4|1961.1|1961.4|1961.1|1960.9|1960.6|13
1608518770000|2020-12-21 02:46:10|1961.1|1960.8|1961.3|1961|1961.3|1961|1961.1|1960.8|7
1608518780000|2020-12-21 02:46:20|1961.4|1961.1|1961.1|1960.8|1961.4|1961.1|1961.1|1960.8|4
1608518790000|2020-12-21 02:46:30|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|3
1608518800000|2020-12-21 02:46:40|1961|1960.7|1960.5|1960.2|1961|1960.7|1960.5|1960.2|5
1608518810000|2020-12-21 02:46:50|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608518830000|2020-12-21 02:47:10|1961|1960.7|1961.3|1961|1961.3|1961|1961|1960.7|3
1608518840000|2020-12-21 02:47:20|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|4
1608518850000|2020-12-21 02:47:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608518860000|2020-12-21 02:47:40|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1961|1960.7|2
1608518870000|2020-12-21 02:47:50|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|5
1608518880000|2020-12-21 02:48:00|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|7
1608518890000|2020-12-21 02:48:10|1961.6|1961.3|1961.2|1960.9|1961.6|1961.3|1961.2|1960.9|7
1608518910000|2020-12-21 02:48:30|1961.4|1961.1|1961.3|1961|1961.4|1961.1|1961.3|1961|4
1608518920000|2020-12-21 02:48:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608518940000|2020-12-21 02:49:00|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|8
1608518950000|2020-12-21 02:49:10|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|4
1608518960000|2020-12-21 02:49:20|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|3
1608518970000|2020-12-21 02:49:30|||||||||1
1608518990000|2020-12-21 02:49:50|||||||||4
1608519000000|2020-12-21 02:50:00|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|11
1608519010000|2020-12-21 02:50:10|1961.9|1961.6|1961.9|1961.6|1962|1961.7|1961.9|1961.6|6
1608519020000|2020-12-21 02:50:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608519040000|2020-12-21 02:50:40|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.9|1961.6|2
1608519050000|2020-12-21 02:50:50|||||||||2
1608519060000|2020-12-21 02:51:00|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|5
1608519080000|2020-12-21 02:51:20|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|2
1608519110000|2020-12-21 02:51:50|||||||||2
1608519130000|2020-12-21 02:52:10|1961.6|1961.3|1961.4|1961.1|1961.6|1961.3|1961.4|1961.1|6
1608519140000|2020-12-21 02:52:20|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.3|1961|3
1608519150000|2020-12-21 02:52:30|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|13
1608519160000|2020-12-21 02:52:40|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608519170000|2020-12-21 02:52:50|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608519180000|2020-12-21 02:53:00|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.4|1961.1|4
1608519200000|2020-12-21 02:53:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|4
1608519210000|2020-12-21 02:53:30|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|2
1608519260000|2020-12-21 02:54:20|||||||||1
1608519290000|2020-12-21 02:54:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|5
1608519300000|2020-12-21 02:55:00|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|8
1608519310000|2020-12-21 02:55:10|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608519320000|2020-12-21 02:55:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608519340000|2020-12-21 02:55:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608519350000|2020-12-21 02:55:50|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|8
1608519360000|2020-12-21 02:56:00|||||||||1
1608519370000|2020-12-21 02:56:10|1960.8|1960.5|1960.5|1960.2|1960.8|1960.5|1960.5|1960.2|12
1608519380000|2020-12-21 02:56:20|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.5|1960.2|7
1608519390000|2020-12-21 02:56:30|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.7|1960.4|9
1608519400000|2020-12-21 02:56:40|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1608519410000|2020-12-21 02:56:50|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.3|1961|6
1608519440000|2020-12-21 02:57:20|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608519460000|2020-12-21 02:57:40|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608519480000|2020-12-21 02:58:00|1962.2|1961.9|1962.6|1962.3|1962.6|1962.3|1962.2|1961.9|17
1608519490000|2020-12-21 02:58:10|1962.7|1962.4|1962.6|1962.3|1962.7|1962.4|1962.6|1962.3|3
1608519500000|2020-12-21 02:58:20|1962.7|1962.4|1962.8|1962.5|1962.9|1962.6|1962.6|1962.3|8
1608519510000|2020-12-21 02:58:30|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|2
1608519520000|2020-12-21 02:58:40|1962.3|1962|1962.3|1962|1962.3|1962|1962.1|1961.8|5
1608519550000|2020-12-21 02:59:10|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1
1608519560000|2020-12-21 02:59:20|1961.6|1961.3|1961.3|1961|1961.6|1961.3|1961.2|1960.9|15
1608519580000|2020-12-21 02:59:40|1961.1|1960.8|1961.7|1961.4|1961.7|1961.4|1961.1|1960.8|20
1608519590000|2020-12-21 02:59:50|1961.6|1961.3|1962.5|1962.2|1962.5|1962.2|1961.6|1961.3|15
1608519600000|2020-12-21 03:00:00|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|3
1608519610000|2020-12-21 03:00:10|1962.5|1962.2|1962.3|1962|1962.6|1962.3|1962.3|1962|15
1608519620000|2020-12-21 03:00:20|1962.2|1961.9|1962|1961.7|1962.2|1961.9|1962|1961.7|7
1608519630000|2020-12-21 03:00:30|1961.9|1961.6|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|3
1608519640000|2020-12-21 03:00:40|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608519650000|2020-12-21 03:00:50|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|4
1608519660000|2020-12-21 03:01:00|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.8|1961.5|5
1608519680000|2020-12-21 03:01:20|||||||||1
1608519690000|2020-12-21 03:01:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.6|1961.3|8
1608519700000|2020-12-21 03:01:40|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1608519710000|2020-12-21 03:01:50|1961.8|1961.5|1961.5|1961.2|1961.8|1961.5|1961.5|1961.2|3
1608519720000|2020-12-21 03:02:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|7
1608519730000|2020-12-21 03:02:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.2|1960.9|4
1608519740000|2020-12-21 03:02:20|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|5
1608519750000|2020-12-21 03:02:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608519770000|2020-12-21 03:02:50|1961.2|1960.9|1960.8|1960.5|1961.2|1960.9|1960.8|1960.5|32
1608519780000|2020-12-21 03:03:00|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.3|1960|51
1608519790000|2020-12-21 03:03:10|1960.6|1960.3|1960|1959.7|1960.6|1960.3|1960|1959.7|30
1608519800000|2020-12-21 03:03:20|1960.1|1959.8|1960|1959.7|1960.2|1959.9|1960|1959.7|10
1608519810000|2020-12-21 03:03:30|1960.1|1959.8|1960.3|1960|1960.3|1960|1960.1|1959.8|11
1608519820000|2020-12-21 03:03:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608519830000|2020-12-21 03:03:50|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|5
1608519840000|2020-12-21 03:04:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608519850000|2020-12-21 03:04:10|1960.3|1960|1960.3|1960|1960.3|1960|1960.2|1959.9|9
1608519860000|2020-12-21 03:04:20|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608519870000|2020-12-21 03:04:30|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|3
1608519880000|2020-12-21 03:04:40|||||||||1
1608519910000|2020-12-21 03:05:10|1960.4|1960.1|1960.6|1960.3|1960.7|1960.4|1960.4|1960.1|16
1608519920000|2020-12-21 03:05:20|||||||||1
1608519930000|2020-12-21 03:05:30|1960.4|1960.1|1960.5|1960.2|1960.5|1960.2|1960.3|1960|6
1608519950000|2020-12-21 03:05:50|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|2
1608519960000|2020-12-21 03:06:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608519970000|2020-12-21 03:06:10|1960.3|1960|1960.5|1960.2|1960.5|1960.2|1960.3|1960|6
1608519980000|2020-12-21 03:06:20|||||||||2
1608519990000|2020-12-21 03:06:30|1960.3|1960|1960.3|1960|1960.4|1960.1|1960.3|1960|4
1608520000000|2020-12-21 03:06:40|||||||||4
1608520010000|2020-12-21 03:06:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960|1959.7|7
1608520020000|2020-12-21 03:07:00|1960.1|1959.8|1959.8|1959.5|1960.3|1960|1959.8|1959.5|14
1608520030000|2020-12-21 03:07:10|1959.7|1959.4|1959.4|1959.1|1959.7|1959.4|1959.3|1959|25
1608520040000|2020-12-21 03:07:20|1959.3|1959|1959.1|1958.8|1959.3|1959|1959.1|1958.8|10
1608520050000|2020-12-21 03:07:30|1959|1958.7|1959.3|1959|1959.3|1959|1959|1958.7|7
1608520070000|2020-12-21 03:07:50|1959.5|1959.2|1959.2|1958.9|1959.5|1959.2|1959.2|1958.9|9
1608520080000|2020-12-21 03:08:00|1959.4|1959.1|1959.6|1959.3|1959.7|1959.4|1959.4|1959.1|14
1608520100000|2020-12-21 03:08:20|||||||||1
1608520110000|2020-12-21 03:08:30|1959.7|1959.4|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|14
1608520130000|2020-12-21 03:08:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608520140000|2020-12-21 03:09:00|1959.9|1959.6|1959.6|1959.3|1959.9|1959.6|1959.6|1959.3|5
1608520150000|2020-12-21 03:09:10|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|6
1608520160000|2020-12-21 03:09:20|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|2
1608520170000|2020-12-21 03:09:30|||||||||1
1608520190000|2020-12-21 03:09:50|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.8|1959.5|4
1608520200000|2020-12-21 03:10:00|1960.2|1959.9|1960|1959.7|1960.2|1959.9|1959.8|1959.5|14
1608520210000|2020-12-21 03:10:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608520220000|2020-12-21 03:10:20|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608520230000|2020-12-21 03:10:30|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|6
1608520260000|2020-12-21 03:11:00|1960.4|1960.1|1960.5|1960.2|1960.5|1960.2|1960.4|1960.1|3
1608520270000|2020-12-21 03:11:10|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608520280000|2020-12-21 03:11:20|||||||||1
1608520290000|2020-12-21 03:11:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608520300000|2020-12-21 03:11:40|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608520320000|2020-12-21 03:12:00|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|4
1608520330000|2020-12-21 03:12:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|7
1608520340000|2020-12-21 03:12:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608520360000|2020-12-21 03:12:40|||||||||1
1608520370000|2020-12-21 03:12:50|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608520380000|2020-12-21 03:13:00|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|18
1608520390000|2020-12-21 03:13:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|6
1608520400000|2020-12-21 03:13:20|1961|1960.7|1960.5|1960.2|1961.1|1960.8|1960.5|1960.2|19
1608520410000|2020-12-21 03:13:30|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|13
1608520420000|2020-12-21 03:13:40|1960|1959.7|1960.2|1959.9|1960.2|1959.9|1960|1959.7|5
1608520430000|2020-12-21 03:13:50|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|5
1608520440000|2020-12-21 03:14:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608520450000|2020-12-21 03:14:10|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|13
1608520460000|2020-12-21 03:14:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608520470000|2020-12-21 03:14:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608520480000|2020-12-21 03:14:40|1960.6|1960.3|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|3
1608520550000|2020-12-21 03:15:50|1961.2|1960.9|1961.1|1960.8|1961.2|1960.9|1961.1|1960.8|3
1608520560000|2020-12-21 03:16:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|4
1608520570000|2020-12-21 03:16:10|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|2
1608520580000|2020-12-21 03:16:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|4
1608520590000|2020-12-21 03:16:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608520610000|2020-12-21 03:16:50|||||||||1
1608520620000|2020-12-21 03:17:00|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1961|1960.7|3
1608520630000|2020-12-21 03:17:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608520640000|2020-12-21 03:17:20|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608520650000|2020-12-21 03:17:30|||||||||2
1608520660000|2020-12-21 03:17:40|||||||||2
1608520680000|2020-12-21 03:18:00|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|5
1608520710000|2020-12-21 03:18:30|||||||||1
1608520720000|2020-12-21 03:18:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608520730000|2020-12-21 03:18:50|||||||||1
1608520740000|2020-12-21 03:19:00|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|3
1608520770000|2020-12-21 03:19:30|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1961|1960.7|3
1608520800000|2020-12-21 03:20:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608520810000|2020-12-21 03:20:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608520820000|2020-12-21 03:20:20|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|8
1608520830000|2020-12-21 03:20:30|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|3
1608520840000|2020-12-21 03:20:40|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|7
1608520850000|2020-12-21 03:20:50|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|3
1608520870000|2020-12-21 03:21:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|4
1608520890000|2020-12-21 03:21:30|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|4
1608520900000|2020-12-21 03:21:40|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|22
1608520910000|2020-12-21 03:21:50|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|8
1608520940000|2020-12-21 03:22:20|||||||||1
1608520950000|2020-12-21 03:22:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|3
1608520960000|2020-12-21 03:22:40|1960.6|1960.3|1960.4|1960.1|1960.6|1960.3|1960.4|1960.1|8
1608520970000|2020-12-21 03:22:50|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.2|1959.9|7
1608520980000|2020-12-21 03:23:00|||||||||1
1608520990000|2020-12-21 03:23:10|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1960|1959.7|44
1608521000000|2020-12-21 03:23:20|1959.9|1959.6|1959.9|1959.6|1960|1959.7|1959.8|1959.5|7
1608521010000|2020-12-21 03:23:30|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|5
1608521020000|2020-12-21 03:23:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608521030000|2020-12-21 03:23:50|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|2
1608521040000|2020-12-21 03:24:00|1960.2|1959.9|1960|1959.7|1960.2|1959.9|1960|1959.7|3
1608521050000|2020-12-21 03:24:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608521060000|2020-12-21 03:24:20|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608521070000|2020-12-21 03:24:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608521100000|2020-12-21 03:25:00|1960.5|1960.2|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|4
1608521110000|2020-12-21 03:25:10|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608521120000|2020-12-21 03:25:20|1960.5|1960.2|1960.6|1960.3|1960.7|1960.4|1960.5|1960.2|9
1608521130000|2020-12-21 03:25:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608521140000|2020-12-21 03:25:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|6
1608521150000|2020-12-21 03:25:50|1961.3|1961|1961.7|1961.4|1961.7|1961.4|1961.3|1961|40
1608521160000|2020-12-21 03:26:00|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|6
1608521170000|2020-12-21 03:26:10|||||||||3
1608521180000|2020-12-21 03:26:20|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|21
1608521200000|2020-12-21 03:26:40|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|2
1608521210000|2020-12-21 03:26:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608521220000|2020-12-21 03:27:00|1961|1960.7|1960.8|1960.5|1961|1960.7|1960.8|1960.5|3
1608521230000|2020-12-21 03:27:10|||||||||4
1608521240000|2020-12-21 03:27:20|||||||||1
1608521270000|2020-12-21 03:27:50|||||||||1
1608521280000|2020-12-21 03:28:00|||||||||3
1608521290000|2020-12-21 03:28:10|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|7
1608521300000|2020-12-21 03:28:20|||||||||1
1608521310000|2020-12-21 03:28:30|||||||||4
1608521320000|2020-12-21 03:28:40|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|4
1608521330000|2020-12-21 03:28:50|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|6
1608521340000|2020-12-21 03:29:00|||||||||1
1608521350000|2020-12-21 03:29:10|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|5
1608521360000|2020-12-21 03:29:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608521370000|2020-12-21 03:29:30|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.5|1960.2|2
1608521390000|2020-12-21 03:29:50|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.5|1960.2|3
1608521400000|2020-12-21 03:30:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|6
1608521410000|2020-12-21 03:30:10|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608521420000|2020-12-21 03:30:20|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|5
1608521450000|2020-12-21 03:30:50|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|9
1608521460000|2020-12-21 03:31:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|5
1608521470000|2020-12-21 03:31:10|||||||||1
1608521480000|2020-12-21 03:31:20|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1960|1959.7|2
1608521490000|2020-12-21 03:31:30|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608521510000|2020-12-21 03:31:50|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608521520000|2020-12-21 03:32:00|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|2
1608521540000|2020-12-21 03:32:20|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|2
1608521580000|2020-12-21 03:33:00|||||||||1
1608521590000|2020-12-21 03:33:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608521600000|2020-12-21 03:33:20|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|2
1608521610000|2020-12-21 03:33:30|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1960|1959.7|6
1608521620000|2020-12-21 03:33:40|1960.1|1959.8|1960.5|1960.2|1961|1960.7|1960.1|1959.8|26
1608521630000|2020-12-21 03:33:50|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608521650000|2020-12-21 03:34:10|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|3
1608521670000|2020-12-21 03:34:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|6
1608521700000|2020-12-21 03:35:00|||||||||1
1608521710000|2020-12-21 03:35:10|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608521750000|2020-12-21 03:35:50|||||||||1
1608521780000|2020-12-21 03:36:20|||||||||3
1608521790000|2020-12-21 03:36:30|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|4
1608521800000|2020-12-21 03:36:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|3
1608521820000|2020-12-21 03:37:00|||||||||1
1608521830000|2020-12-21 03:37:10|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|10
1608521840000|2020-12-21 03:37:20|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|9
1608521850000|2020-12-21 03:37:30|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|7
1608521860000|2020-12-21 03:37:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608521870000|2020-12-21 03:37:50|||||||||2
1608521880000|2020-12-21 03:38:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|4
1608521890000|2020-12-21 03:38:10|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|4
1608521900000|2020-12-21 03:38:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608521910000|2020-12-21 03:38:30|||||||||1
1608521940000|2020-12-21 03:39:00|||||||||1
1608521950000|2020-12-21 03:39:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608521960000|2020-12-21 03:39:20|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|2
1608521970000|2020-12-21 03:39:30|||||||||1
1608521990000|2020-12-21 03:39:50|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|4
1608522000000|2020-12-21 03:40:00|||||||||2
1608522010000|2020-12-21 03:40:10|||||||||2
1608522030000|2020-12-21 03:40:30|||||||||2
1608522040000|2020-12-21 03:40:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608522060000|2020-12-21 03:41:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608522100000|2020-12-21 03:41:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|3
1608522110000|2020-12-21 03:41:50|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|6
1608522130000|2020-12-21 03:42:10|1959.1|1958.8|1959|1958.7|1959.2|1958.9|1959|1958.7|16
1608522140000|2020-12-21 03:42:20|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|5
1608522150000|2020-12-21 03:42:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608522160000|2020-12-21 03:42:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608522170000|2020-12-21 03:42:50|||||||||1
1608522180000|2020-12-21 03:43:00|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|5
1608522190000|2020-12-21 03:43:10|1959.3|1959|1959.3|1959|1959.4|1959.1|1959.3|1959|3
1608522200000|2020-12-21 03:43:20|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608522210000|2020-12-21 03:43:30|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1959.1|1958.8|22
1608522220000|2020-12-21 03:43:40|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|3
1608522230000|2020-12-21 03:43:50|||||||||1
1608522240000|2020-12-21 03:44:00|||||||||1
1608522250000|2020-12-21 03:44:10|||||||||1
1608522290000|2020-12-21 03:44:50|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|4
1608522300000|2020-12-21 03:45:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608522310000|2020-12-21 03:45:10|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|10
1608522320000|2020-12-21 03:45:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|4
1608522330000|2020-12-21 03:45:30|||||||||7
1608522340000|2020-12-21 03:45:40|||||||||1
1608522350000|2020-12-21 03:45:50|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608522360000|2020-12-21 03:46:00|||||||||5
1608522390000|2020-12-21 03:46:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|3
1608522400000|2020-12-21 03:46:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|4
1608522410000|2020-12-21 03:46:50|||||||||3
1608522420000|2020-12-21 03:47:00|1959|1958.7|1959|1958.7|1959|1958.7|1958.9|1958.6|9
1608522440000|2020-12-21 03:47:20|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|5
1608522450000|2020-12-21 03:47:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|9
1608522470000|2020-12-21 03:47:50|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|3
1608522480000|2020-12-21 03:48:00|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.6|1958.3|11
1608522490000|2020-12-21 03:48:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|3
1608522500000|2020-12-21 03:48:20|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|5
1608522510000|2020-12-21 03:48:30|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|5
1608522530000|2020-12-21 03:48:50|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608522550000|2020-12-21 03:49:10|||||||||3
1608522570000|2020-12-21 03:49:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608522580000|2020-12-21 03:49:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608522590000|2020-12-21 03:49:50|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.8|1958.5|6
1608522600000|2020-12-21 03:50:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608522610000|2020-12-21 03:50:10|||||||||2
1608522620000|2020-12-21 03:50:20|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1608522630000|2020-12-21 03:50:30|||||||||1
1608522670000|2020-12-21 03:51:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|5
1608522710000|2020-12-21 03:51:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|3
1608522770000|2020-12-21 03:52:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|4
1608522780000|2020-12-21 03:53:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608522790000|2020-12-21 03:53:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608522810000|2020-12-21 03:53:30|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|10
1608522820000|2020-12-21 03:53:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608522830000|2020-12-21 03:53:50|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|2
1608522840000|2020-12-21 03:54:00|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|5
1608522850000|2020-12-21 03:54:10|1959.1|1958.8|1959|1958.7|1959.2|1958.9|1959|1958.7|5
1608522860000|2020-12-21 03:54:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|11
1608522870000|2020-12-21 03:54:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1608522880000|2020-12-21 03:54:40|||||||||5
1608522910000|2020-12-21 03:55:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608522930000|2020-12-21 03:55:30|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|17
1608522940000|2020-12-21 03:55:40|1959.1|1958.8|1959.3|1959|1959.3|1959|1959.1|1958.8|7
1608522950000|2020-12-21 03:55:50|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|4
1608522970000|2020-12-21 03:56:10|||||||||1
1608522980000|2020-12-21 03:56:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608522990000|2020-12-21 03:56:30|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|14
1608523000000|2020-12-21 03:56:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608523020000|2020-12-21 03:57:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|8
1608523030000|2020-12-21 03:57:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1608523040000|2020-12-21 03:57:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|3
1608523050000|2020-12-21 03:57:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.8|1958.5|3
1608523060000|2020-12-21 03:57:40|||||||||4
1608523070000|2020-12-21 03:57:50|||||||||1
1608523080000|2020-12-21 03:58:00|||||||||2
1608523110000|2020-12-21 03:58:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1608523130000|2020-12-21 03:58:50|1959.1|1958.8|1958.8|1958.5|1959.1|1958.8|1958.8|1958.5|7
1608523140000|2020-12-21 03:59:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608523150000|2020-12-21 03:59:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608523170000|2020-12-21 03:59:30|||||||||3
1608523180000|2020-12-21 03:59:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|12
1608523220000|2020-12-21 04:00:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608523230000|2020-12-21 04:00:30|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.5|1958.2|14
1608523260000|2020-12-21 04:01:00|1958.4|1958.1|1958.2|1957.9|1958.4|1958.1|1958.2|1957.9|7
1608523270000|2020-12-21 04:01:10|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|11
1608523280000|2020-12-21 04:01:20|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|8
1608523290000|2020-12-21 04:01:30|||||||||10
1608523300000|2020-12-21 04:01:40|||||||||1
1608523310000|2020-12-21 04:01:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|4
1608523330000|2020-12-21 04:02:10|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|5
1608523350000|2020-12-21 04:02:30|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|8
1608523360000|2020-12-21 04:02:40|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1958|1957.7|6
1608523410000|2020-12-21 04:03:30|||||||||6
1608523420000|2020-12-21 04:03:40|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|6
1608523430000|2020-12-21 04:03:50|1957.9|1957.6|1957.8|1957.5|1957.9|1957.6|1957.8|1957.5|6
1608523440000|2020-12-21 04:04:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608523470000|2020-12-21 04:04:30|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|8
1608523480000|2020-12-21 04:04:40|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|6
1608523490000|2020-12-21 04:04:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608523510000|2020-12-21 04:05:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1608523530000|2020-12-21 04:05:30|||||||||6
1608523540000|2020-12-21 04:05:40|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|3
1608523550000|2020-12-21 04:05:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|3
1608523570000|2020-12-21 04:06:10|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|3
1608523590000|2020-12-21 04:06:30|||||||||2
1608523600000|2020-12-21 04:06:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1608523610000|2020-12-21 04:06:50|1957.7|1957.4|1957.9|1957.6|1957.9|1957.6|1957.7|1957.4|11
1608523630000|2020-12-21 04:07:10|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|2
1608523640000|2020-12-21 04:07:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1608523650000|2020-12-21 04:07:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1608523660000|2020-12-21 04:07:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|4
1608523670000|2020-12-21 04:07:50|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|5
1608523680000|2020-12-21 04:08:00|||||||||1
1608523690000|2020-12-21 04:08:10|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.3|1957|26
1608523710000|2020-12-21 04:08:30|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|11
1608523720000|2020-12-21 04:08:40|||||||||1
1608523730000|2020-12-21 04:08:50|||||||||2
1608523740000|2020-12-21 04:09:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|6
1608523760000|2020-12-21 04:09:20|1958.2|1957.9|1958.3|1958|1958.3|1958|1958.2|1957.9|4
1608523770000|2020-12-21 04:09:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|3
1608523780000|2020-12-21 04:09:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|4
1608523790000|2020-12-21 04:09:50|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|5
1608523800000|2020-12-21 04:10:00|||||||||2
1608523810000|2020-12-21 04:10:10|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|2
1608523820000|2020-12-21 04:10:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608523830000|2020-12-21 04:10:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608523880000|2020-12-21 04:11:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|5
1608523890000|2020-12-21 04:11:30|1958.7|1958.4|1958.9|1958.6|1958.9|1958.6|1958.7|1958.4|6
1608523910000|2020-12-21 04:11:50|||||||||7
1608523940000|2020-12-21 04:12:20|||||||||4
1608523950000|2020-12-21 04:12:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608523960000|2020-12-21 04:12:40|1959.6|1959.3|1959.7|1959.4|1959.7|1959.4|1959.6|1959.3|52
1608523970000|2020-12-21 04:12:50|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|7
1608523980000|2020-12-21 04:13:00|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|4
1608523990000|2020-12-21 04:13:10|||||||||3
1608524000000|2020-12-21 04:13:20|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|4
1608524010000|2020-12-21 04:13:30|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|3
1608524020000|2020-12-21 04:13:40|1960.3|1960|1960.2|1959.9|1960.3|1960|1960.2|1959.9|2
1608524040000|2020-12-21 04:14:00|1960.3|1960|1960.5|1960.2|1960.5|1960.2|1960.3|1960|4
1608524050000|2020-12-21 04:14:10|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|2
1608524060000|2020-12-21 04:14:20|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608524080000|2020-12-21 04:14:40|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|11
1608524090000|2020-12-21 04:14:50|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|5
1608524100000|2020-12-21 04:15:00|||||||||1
1608524110000|2020-12-21 04:15:10|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|4
1608524120000|2020-12-21 04:15:20|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|3
1608524130000|2020-12-21 04:15:30|||||||||1
1608524140000|2020-12-21 04:15:40|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.9|1959.6|5
1608524150000|2020-12-21 04:15:50|||||||||2
1608524170000|2020-12-21 04:16:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|5
1608524210000|2020-12-21 04:16:50|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|4
1608524220000|2020-12-21 04:17:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|3
1608524230000|2020-12-21 04:17:10|||||||||4
1608524240000|2020-12-21 04:17:20|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608524260000|2020-12-21 04:17:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|3
1608524270000|2020-12-21 04:17:50|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|2
1608524280000|2020-12-21 04:18:00|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|4
1608524290000|2020-12-21 04:18:10|||||||||1
1608524300000|2020-12-21 04:18:20|1960.3|1960|1960.2|1959.9|1960.3|1960|1960.2|1959.9|2
1608524310000|2020-12-21 04:18:30|||||||||1
1608524320000|2020-12-21 04:18:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608524340000|2020-12-21 04:19:00|||||||||1
1608524350000|2020-12-21 04:19:10|||||||||1
1608524360000|2020-12-21 04:19:20|||||||||2
1608524370000|2020-12-21 04:19:30|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608524380000|2020-12-21 04:19:40|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|7
1608524430000|2020-12-21 04:20:30|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608524450000|2020-12-21 04:20:50|||||||||2
1608524460000|2020-12-21 04:21:00|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|5
1608524470000|2020-12-21 04:21:10|1960.5|1960.2|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|4
1608524500000|2020-12-21 04:21:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608524510000|2020-12-21 04:21:50|||||||||1
1608524550000|2020-12-21 04:22:30|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608524570000|2020-12-21 04:22:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608524590000|2020-12-21 04:23:10|1960.3|1960|1960.1|1959.8|1960.3|1960|1960.1|1959.8|6
1608524600000|2020-12-21 04:23:20|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1960|1959.7|6
1608524610000|2020-12-21 04:23:30|||||||||4
1608524620000|2020-12-21 04:23:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608524650000|2020-12-21 04:24:10|||||||||2
1608524660000|2020-12-21 04:24:20|||||||||1
1608524720000|2020-12-21 04:25:20|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|2
1608524750000|2020-12-21 04:25:50|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|5
1608524760000|2020-12-21 04:26:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|2
1608524770000|2020-12-21 04:26:10|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608524790000|2020-12-21 04:26:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|2
1608524800000|2020-12-21 04:26:40|||||||||1
1608524810000|2020-12-21 04:26:50|1960.8|1960.5|1961|1960.7|1961|1960.7|1960.8|1960.5|7
1608524830000|2020-12-21 04:27:10|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|3
1608524840000|2020-12-21 04:27:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|6
1608524850000|2020-12-21 04:27:30|||||||||3
1608524860000|2020-12-21 04:27:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608524870000|2020-12-21 04:27:50|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608524880000|2020-12-21 04:28:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608524890000|2020-12-21 04:28:10|||||||||3
1608524910000|2020-12-21 04:28:30|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|2
1608524930000|2020-12-21 04:28:50|||||||||2
1608524940000|2020-12-21 04:29:00|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608524960000|2020-12-21 04:29:20|||||||||2
1608524980000|2020-12-21 04:29:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608525000000|2020-12-21 04:30:00|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608525020000|2020-12-21 04:30:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|2
1608525030000|2020-12-21 04:30:30|||||||||1
1608525040000|2020-12-21 04:30:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.2|1959.9|4
1608525060000|2020-12-21 04:31:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960|1959.7|5
1608525080000|2020-12-21 04:31:20|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608525120000|2020-12-21 04:32:00|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|2
1608525180000|2020-12-21 04:33:00|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608525210000|2020-12-21 04:33:30|||||||||2
1608525220000|2020-12-21 04:33:40|1960.3|1960|1960.5|1960.2|1960.5|1960.2|1960.3|1960|3
1608525230000|2020-12-21 04:33:50|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|4
1608525240000|2020-12-21 04:34:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|2
1608525250000|2020-12-21 04:34:10|||||||||1
1608525260000|2020-12-21 04:34:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608525270000|2020-12-21 04:34:30|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608525290000|2020-12-21 04:34:50|||||||||1
1608525320000|2020-12-21 04:35:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608525340000|2020-12-21 04:35:40|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|2
1608525360000|2020-12-21 04:36:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608525370000|2020-12-21 04:36:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608525400000|2020-12-21 04:36:40|||||||||1
1608525410000|2020-12-21 04:36:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608525420000|2020-12-21 04:37:00|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|4
1608525430000|2020-12-21 04:37:10|||||||||1
1608525450000|2020-12-21 04:37:30|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608525490000|2020-12-21 04:38:10|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608525500000|2020-12-21 04:38:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608525510000|2020-12-21 04:38:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608525520000|2020-12-21 04:38:40|1960.4|1960.1|1960.5|1960.2|1960.5|1960.2|1960.4|1960.1|6
1608525530000|2020-12-21 04:38:50|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|7
1608525560000|2020-12-21 04:39:20|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.3|1960|2
1608525580000|2020-12-21 04:39:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|2
1608525590000|2020-12-21 04:39:50|1960.3|1960|1959.5|1959.2|1960.3|1960|1959.4|1959.1|91
1608525600000|2020-12-21 04:40:00|1959.4|1959.1|1959|1958.7|1959.4|1959.1|1958.8|1958.5|41
1608525610000|2020-12-21 04:40:10|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.9|1958.6|10
1608525620000|2020-12-21 04:40:20|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|3
1608525630000|2020-12-21 04:40:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608525640000|2020-12-21 04:40:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608525650000|2020-12-21 04:40:50|1958.9|1958.6|1959.2|1958.9|1959.2|1958.9|1958.9|1958.6|5
1608525660000|2020-12-21 04:41:00|||||||||6
1608525670000|2020-12-21 04:41:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|6
1608525680000|2020-12-21 04:41:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608525690000|2020-12-21 04:41:30|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|11
1608525700000|2020-12-21 04:41:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|5
1608525710000|2020-12-21 04:41:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608525720000|2020-12-21 04:42:00|||||||||1
1608525750000|2020-12-21 04:42:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608525760000|2020-12-21 04:42:40|||||||||2
1608525780000|2020-12-21 04:43:00|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|3
1608525790000|2020-12-21 04:43:10|1959.1|1958.8|1959.3|1959|1959.3|1959|1959.1|1958.8|5
1608525820000|2020-12-21 04:43:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|4
1608525840000|2020-12-21 04:44:00|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|8
1608525870000|2020-12-21 04:44:30|||||||||1
1608525880000|2020-12-21 04:44:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1608525890000|2020-12-21 04:44:50|||||||||4
1608525910000|2020-12-21 04:45:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|5
1608525920000|2020-12-21 04:45:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608525930000|2020-12-21 04:45:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|3
1608525990000|2020-12-21 04:46:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608526000000|2020-12-21 04:46:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608526010000|2020-12-21 04:46:50|||||||||4
1608526050000|2020-12-21 04:47:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|5
1608526090000|2020-12-21 04:48:10|||||||||1
1608526140000|2020-12-21 04:49:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|6
1608526160000|2020-12-21 04:49:20|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608526180000|2020-12-21 04:49:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|5
1608526190000|2020-12-21 04:49:50|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1608526200000|2020-12-21 04:50:00|||||||||1
1608526240000|2020-12-21 04:50:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608526260000|2020-12-21 04:51:00|||||||||1
1608526320000|2020-12-21 04:52:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608526330000|2020-12-21 04:52:10|||||||||1
1608526350000|2020-12-21 04:52:30|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1959|1958.7|6
1608526360000|2020-12-21 04:52:40|||||||||1
1608526390000|2020-12-21 04:53:10|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1959.1|1958.8|11
1608526410000|2020-12-21 04:53:30|||||||||1
1608526430000|2020-12-21 04:53:50|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1959.1|1958.8|11
1608526440000|2020-12-21 04:54:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|5
1608526450000|2020-12-21 04:54:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|6
1608526460000|2020-12-21 04:54:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|4
1608526500000|2020-12-21 04:55:00|||||||||1
1608526510000|2020-12-21 04:55:10|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|4
1608526520000|2020-12-21 04:55:20|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1959.1|1958.8|2
1608526530000|2020-12-21 04:55:30|||||||||6
1608526550000|2020-12-21 04:55:50|||||||||3
1608526570000|2020-12-21 04:56:10|1959.2|1958.9|1959.5|1959.2|1959.5|1959.2|1959.2|1958.9|31
1608526580000|2020-12-21 04:56:20|||||||||1
1608526590000|2020-12-21 04:56:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|3
1608526600000|2020-12-21 04:56:40|1959.5|1959.2|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|4
1608526620000|2020-12-21 04:57:00|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|7
1608526630000|2020-12-21 04:57:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608526650000|2020-12-21 04:57:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608526670000|2020-12-21 04:57:50|||||||||1
1608526690000|2020-12-21 04:58:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608526700000|2020-12-21 04:58:20|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|2
1608526740000|2020-12-21 04:59:00|||||||||1
1608526750000|2020-12-21 04:59:10|||||||||3
1608526770000|2020-12-21 04:59:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|4
1608526790000|2020-12-21 04:59:50|||||||||1
1608526810000|2020-12-21 05:00:10|||||||||3
1608526820000|2020-12-21 05:00:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|5
1608526830000|2020-12-21 05:00:30|1959.2|1958.9|1958.8|1958.5|1959.2|1958.9|1958.8|1958.5|18
1608526840000|2020-12-21 05:00:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|4
1608526850000|2020-12-21 05:00:50|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.7|1958.4|6
1608526860000|2020-12-21 05:01:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608526870000|2020-12-21 05:01:10|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|4
1608526880000|2020-12-21 05:01:20|||||||||2
1608526890000|2020-12-21 05:01:30|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1
1608526900000|2020-12-21 05:01:40|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|4
1608526920000|2020-12-21 05:02:00|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608526950000|2020-12-21 05:02:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|3
1608526990000|2020-12-21 05:03:10|||||||||1
1608527010000|2020-12-21 05:03:30|||||||||1
1608527040000|2020-12-21 05:04:00|||||||||1
1608527050000|2020-12-21 05:04:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|10
1608527060000|2020-12-21 05:04:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|4
1608527070000|2020-12-21 05:04:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608527080000|2020-12-21 05:04:40|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608527110000|2020-12-21 05:05:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608527120000|2020-12-21 05:05:20|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|3
1608527150000|2020-12-21 05:05:50|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608527170000|2020-12-21 05:06:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608527180000|2020-12-21 05:06:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608527200000|2020-12-21 05:06:40|||||||||4
1608527210000|2020-12-21 05:06:50|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|6
1608527220000|2020-12-21 05:07:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608527230000|2020-12-21 05:07:10|1959.6|1959.3|1959.7|1959.4|1959.7|1959.4|1959.6|1959.3|3
1608527260000|2020-12-21 05:07:40|||||||||1
1608527270000|2020-12-21 05:07:50|||||||||1
1608527320000|2020-12-21 05:08:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608527350000|2020-12-21 05:09:10|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|3
1608527370000|2020-12-21 05:09:30|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960|1959.7|8
1608527380000|2020-12-21 05:09:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|8
1608527390000|2020-12-21 05:09:50|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|4
1608527400000|2020-12-21 05:10:00|1960.6|1960.3|1960.9|1960.6|1960.9|1960.6|1960.6|1960.3|12
1608527410000|2020-12-21 05:10:10|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|6
1608527420000|2020-12-21 05:10:20|1961.5|1961.2|1961.5|1961.2|1961.8|1961.5|1961.5|1961.2|15
1608527430000|2020-12-21 05:10:30|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.5|1961.2|5
1608527440000|2020-12-21 05:10:40|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|4
1608527450000|2020-12-21 05:10:50|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|10
1608527460000|2020-12-21 05:11:00|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608527470000|2020-12-21 05:11:10|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|4
1608527480000|2020-12-21 05:11:20|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608527500000|2020-12-21 05:11:40|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|5
1608527510000|2020-12-21 05:11:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|6
1608527520000|2020-12-21 05:12:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|4
1608527530000|2020-12-21 05:12:10|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|2
1608527550000|2020-12-21 05:12:30|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|2
1608527560000|2020-12-21 05:12:40|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|3
1608527580000|2020-12-21 05:13:00|||||||||2
1608527600000|2020-12-21 05:13:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|4
1608527610000|2020-12-21 05:13:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608527640000|2020-12-21 05:14:00|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|2
1608527650000|2020-12-21 05:14:10|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608527660000|2020-12-21 05:14:20|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608527670000|2020-12-21 05:14:30|||||||||4
1608527680000|2020-12-21 05:14:40|1961|1960.7|1960.6|1960.3|1961|1960.7|1960.6|1960.3|15
1608527690000|2020-12-21 05:14:50|1960.7|1960.4|1960.6|1960.3|1960.7|1960.4|1960.6|1960.3|5
1608527700000|2020-12-21 05:15:00|||||||||2
1608527730000|2020-12-21 05:15:30|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1
1608527740000|2020-12-21 05:15:40|||||||||1
1608527760000|2020-12-21 05:16:00|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608527790000|2020-12-21 05:16:30|||||||||1
1608527800000|2020-12-21 05:16:40|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|1
1608527810000|2020-12-21 05:16:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|3
1608527820000|2020-12-21 05:17:00|1960.3|1960|1960.5|1960.2|1960.5|1960.2|1960.3|1960|3
1608527840000|2020-12-21 05:17:20|||||||||2
1608527850000|2020-12-21 05:17:30|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|4
1608527860000|2020-12-21 05:17:40|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|5
1608527870000|2020-12-21 05:17:50|||||||||1
1608527900000|2020-12-21 05:18:20|||||||||1
1608527910000|2020-12-21 05:18:30|||||||||2
1608527940000|2020-12-21 05:19:00|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|4
1608527950000|2020-12-21 05:19:10|||||||||1
1608527960000|2020-12-21 05:19:20|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608527990000|2020-12-21 05:19:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|4
1608528000000|2020-12-21 05:20:00|||||||||2
1608528010000|2020-12-21 05:20:10|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608528020000|2020-12-21 05:20:20|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.9|1959.6|2
1608528030000|2020-12-21 05:20:30|1960|1959.7|1959.9|1959.6|1960|1959.7|1959.9|1959.6|10
1608528050000|2020-12-21 05:20:50|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|2
1608528060000|2020-12-21 05:21:00|1959.9|1959.6|1960.1|1959.8|1960.1|1959.8|1959.9|1959.6|2
1608528080000|2020-12-21 05:21:20|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608528130000|2020-12-21 05:22:10|1960.3|1960|1960.4|1960.1|1960.4|1960.1|1960.3|1960|3
1608528170000|2020-12-21 05:22:50|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|26
1608528180000|2020-12-21 05:23:00|1960.2|1959.9|1960.3|1960|1960.3|1960|1960.2|1959.9|6
1608528190000|2020-12-21 05:23:10|||||||||1
1608528200000|2020-12-21 05:23:20|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|10
1608528240000|2020-12-21 05:24:00|1960.2|1959.9|1960.4|1960.1|1960.4|1960.1|1960.2|1959.9|3
1608528250000|2020-12-21 05:24:10|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|2
1608528270000|2020-12-21 05:24:30|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1960.4|1960.1|1
1608528280000|2020-12-21 05:24:40|||||||||1
1608528300000|2020-12-21 05:25:00|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|1960.5|1960.2|2
1608528310000|2020-12-21 05:25:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608528340000|2020-12-21 05:25:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608528350000|2020-12-21 05:25:50|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1
1608528360000|2020-12-21 05:26:00|||||||||1
1608528450000|2020-12-21 05:27:30|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608528460000|2020-12-21 05:27:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608528480000|2020-12-21 05:28:00|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608528500000|2020-12-21 05:28:20|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608528510000|2020-12-21 05:28:30|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|2
1608528520000|2020-12-21 05:28:40|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608528540000|2020-12-21 05:29:00|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1608528580000|2020-12-21 05:29:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1
1608528600000|2020-12-21 05:30:00|1960.4|1960.1|1960.5|1960.2|1960.5|1960.2|1960.3|1960|6
1608528610000|2020-12-21 05:30:10|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|7
1608528620000|2020-12-21 05:30:20|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608528670000|2020-12-21 05:31:10|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|7
1608528680000|2020-12-21 05:31:20|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|4
1608528690000|2020-12-21 05:31:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|2
1608528700000|2020-12-21 05:31:40|1961.3|1961|1961.7|1961.4|1961.7|1961.4|1961.3|1961|9
1608528710000|2020-12-21 05:31:50|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|3
1608528720000|2020-12-21 05:32:00|||||||||1
1608528730000|2020-12-21 05:32:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608528740000|2020-12-21 05:32:20|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|4
1608528770000|2020-12-21 05:32:50|||||||||1
1608528790000|2020-12-21 05:33:10|1962|1961.7|1961.8|1961.5|1962|1961.7|1961.8|1961.5|7
1608528810000|2020-12-21 05:33:30|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608528820000|2020-12-21 05:33:40|1962|1961.7|1961.9|1961.6|1962|1961.7|1961.9|1961.6|3
1608528850000|2020-12-21 05:34:10|1961.7|1961.4|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|17
1608528860000|2020-12-21 05:34:20|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608528870000|2020-12-21 05:34:30|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|3
1608528890000|2020-12-21 05:34:50|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|4
1608528900000|2020-12-21 05:35:00|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1
1608528940000|2020-12-21 05:35:40|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|1
1608528950000|2020-12-21 05:35:50|1962.5|1962.2|1962.6|1962.3|1962.6|1962.3|1962.5|1962.2|4
1608528960000|2020-12-21 05:36:00|1962.5|1962.2|1962.6|1962.3|1962.6|1962.3|1962.5|1962.2|10
1608528970000|2020-12-21 05:36:10|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|2
1608528980000|2020-12-21 05:36:20|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|3
1608529040000|2020-12-21 05:37:20|||||||||1
1608529090000|2020-12-21 05:38:10|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608529100000|2020-12-21 05:38:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|4
1608529120000|2020-12-21 05:38:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1
1608529140000|2020-12-21 05:39:00|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|3
1608529150000|2020-12-21 05:39:10|||||||||1
1608529160000|2020-12-21 05:39:20|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|5
1608529180000|2020-12-21 05:39:40|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1
1608529200000|2020-12-21 05:40:00|||||||||7
1608529210000|2020-12-21 05:40:10|1963|1962.7|1963.2|1962.9|1963.2|1962.9|1963|1962.7|13
1608529220000|2020-12-21 05:40:20|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|10
1608529230000|2020-12-21 05:40:30|1963.2|1962.9|1963.5|1963.2|1963.5|1963.2|1963.2|1962.9|17
1608529240000|2020-12-21 05:40:40|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|8
1608529250000|2020-12-21 05:40:50|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608529260000|2020-12-21 05:41:00|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|4
1608529270000|2020-12-21 05:41:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|4
1608529280000|2020-12-21 05:41:20|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.6|1963.3|16
1608529290000|2020-12-21 05:41:30|1963.8|1963.5|1964.2|1963.9|1964.2|1963.9|1963.8|1963.5|39
1608529300000|2020-12-21 05:41:40|1964.4|1964.1|1965.4|1965.1|1965.4|1965.1|1964.4|1964.1|82
1608529310000|2020-12-21 05:41:50|1965.5|1965.2|1965.2|1964.9|1966.2|1965.9|1965.2|1964.9|68
1608529320000|2020-12-21 05:42:00|1965|1964.7|1964.7|1964.4|1965|1964.7|1964.7|1964.4|24
1608529330000|2020-12-21 05:42:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608529340000|2020-12-21 05:42:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|5
1608529350000|2020-12-21 05:42:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|7
1608529360000|2020-12-21 05:42:40|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1608529380000|2020-12-21 05:43:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|2
1608529390000|2020-12-21 05:43:10|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|4
1608529400000|2020-12-21 05:43:20|1964.5|1964.2|1964.3|1964|1964.5|1964.2|1964.3|1964|2
1608529410000|2020-12-21 05:43:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1608529420000|2020-12-21 05:43:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|4
1608529430000|2020-12-21 05:43:50|1964.4|1964.1|1964.3|1964|1964.5|1964.2|1964.3|1964|4
1608529440000|2020-12-21 05:44:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608529450000|2020-12-21 05:44:10|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608529460000|2020-12-21 05:44:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608529470000|2020-12-21 05:44:30|||||||||1
1608529480000|2020-12-21 05:44:40|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|2
1608529490000|2020-12-21 05:44:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608529500000|2020-12-21 05:45:00|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|5
1608529510000|2020-12-21 05:45:10|1964.4|1964.1|1964.3|1964|1964.4|1964.1|1964.3|1964|5
1608529520000|2020-12-21 05:45:20|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.2|1963.9|3
1608529540000|2020-12-21 05:45:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|3
1608529550000|2020-12-21 05:45:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|6
1608529560000|2020-12-21 05:46:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608529570000|2020-12-21 05:46:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|7
1608529580000|2020-12-21 05:46:20|1965.1|1964.8|1965.1|1964.8|1965.3|1965|1965|1964.7|114
1608529590000|2020-12-21 05:46:30|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1965|1964.7|7
1608529600000|2020-12-21 05:46:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965|1964.7|12
1608529610000|2020-12-21 05:46:50|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|21
1608529620000|2020-12-21 05:47:00|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|24
1608529630000|2020-12-21 05:47:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608529640000|2020-12-21 05:47:20|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.2|1964.9|19
1608529650000|2020-12-21 05:47:30|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1965.2|1964.9|7
1608529660000|2020-12-21 05:47:40|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|5
1608529670000|2020-12-21 05:47:50|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1965.2|1964.9|31
1608529680000|2020-12-21 05:48:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|15
1608529690000|2020-12-21 05:48:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|3
1608529700000|2020-12-21 05:48:20|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.8|1964.5|10
1608529710000|2020-12-21 05:48:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|3
1608529720000|2020-12-21 05:48:40|||||||||2
1608529730000|2020-12-21 05:48:50|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|3
1608529740000|2020-12-21 05:49:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1608529760000|2020-12-21 05:49:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|4
1608529770000|2020-12-21 05:49:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608529780000|2020-12-21 05:49:40|||||||||3
1608529790000|2020-12-21 05:49:50|1965.1|1964.8|1964.8|1964.5|1965.1|1964.8|1964.8|1964.5|9
1608529800000|2020-12-21 05:50:00|||||||||2
1608529810000|2020-12-21 05:50:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608529880000|2020-12-21 05:51:20|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1965.1|1964.8|20
1608529890000|2020-12-21 05:51:30|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|6
1608529900000|2020-12-21 05:51:40|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|5
1608529910000|2020-12-21 05:51:50|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.3|1965|34
1608529920000|2020-12-21 05:52:00|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|12
1608529930000|2020-12-21 05:52:10|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.8|1964.5|10
1608529950000|2020-12-21 05:52:30|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|2
1608529980000|2020-12-21 05:53:00|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|10
1608529990000|2020-12-21 05:53:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608530000000|2020-12-21 05:53:20|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|4
1608530010000|2020-12-21 05:53:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|5
1608530020000|2020-12-21 05:53:40|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|3
1608530030000|2020-12-21 05:53:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608530070000|2020-12-21 05:54:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608530100000|2020-12-21 05:55:00|||||||||1
1608530110000|2020-12-21 05:55:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608530120000|2020-12-21 05:55:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608530130000|2020-12-21 05:55:30|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608530150000|2020-12-21 05:55:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|6
1608530170000|2020-12-21 05:56:10|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|3
1608530180000|2020-12-21 05:56:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608530200000|2020-12-21 05:56:40|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|2
1608530220000|2020-12-21 05:57:00|||||||||2
1608530230000|2020-12-21 05:57:10|||||||||1
1608530270000|2020-12-21 05:57:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|5
1608530280000|2020-12-21 05:58:00|||||||||1
1608530300000|2020-12-21 05:58:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608530330000|2020-12-21 05:58:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1608530340000|2020-12-21 05:59:00|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608530350000|2020-12-21 05:59:10|||||||||1
1608530370000|2020-12-21 05:59:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|7
1608530380000|2020-12-21 05:59:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608530390000|2020-12-21 05:59:50|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|10
1608530400000|2020-12-21 06:00:00|1965.2|1964.9|1965|1964.7|1965.2|1964.9|1965|1964.7|21
1608530430000|2020-12-21 06:00:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608530440000|2020-12-21 06:00:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608530450000|2020-12-21 06:00:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|6
1608530470000|2020-12-21 06:01:10|||||||||1
1608530480000|2020-12-21 06:01:20|||||||||2
1608530490000|2020-12-21 06:01:30|1965|1964.7|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|3
1608530510000|2020-12-21 06:01:50|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|2
1608530550000|2020-12-21 06:02:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|5
1608530560000|2020-12-21 06:02:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|3
1608530580000|2020-12-21 06:03:00|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|2
1608530590000|2020-12-21 06:03:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608530600000|2020-12-21 06:03:20|1965.3|1965|1965|1964.7|1965.3|1965|1965|1964.7|26
1608530620000|2020-12-21 06:03:40|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.6|1964.3|3
1608530630000|2020-12-21 06:03:50|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.9|1964.6|5
1608530640000|2020-12-21 06:04:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|5
1608530650000|2020-12-21 06:04:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608530660000|2020-12-21 06:04:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|3
1608530670000|2020-12-21 06:04:30|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608530680000|2020-12-21 06:04:40|||||||||1
1608530700000|2020-12-21 06:05:00|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|5
1608530710000|2020-12-21 06:05:10|||||||||1
1608530730000|2020-12-21 06:05:30|1964.7|1964.4|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|6
1608530750000|2020-12-21 06:05:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|6
1608530760000|2020-12-21 06:06:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608530770000|2020-12-21 06:06:10|||||||||2
1608530780000|2020-12-21 06:06:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608530790000|2020-12-21 06:06:30|||||||||5
1608530800000|2020-12-21 06:06:40|||||||||2
1608530820000|2020-12-21 06:07:00|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|3
1608530830000|2020-12-21 06:07:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608530840000|2020-12-21 06:07:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608530850000|2020-12-21 06:07:30|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|2
1608530860000|2020-12-21 06:07:40|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.9|1964.6|4
1608530870000|2020-12-21 06:07:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|5
1608530920000|2020-12-21 06:08:40|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|5
1608530930000|2020-12-21 06:08:50|||||||||6
1608530940000|2020-12-21 06:09:00|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|7
1608530950000|2020-12-21 06:09:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608530960000|2020-12-21 06:09:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608530970000|2020-12-21 06:09:30|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|3
1608530980000|2020-12-21 06:09:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608531000000|2020-12-21 06:10:00|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|4
1608531010000|2020-12-21 06:10:10|1964.8|1964.5|1964.5|1964.2|1964.8|1964.5|1964.5|1964.2|6
1608531020000|2020-12-21 06:10:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608531030000|2020-12-21 06:10:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608531040000|2020-12-21 06:10:40|1964.4|1964.1|1964.2|1963.9|1964.4|1964.1|1964.2|1963.9|5
1608531050000|2020-12-21 06:10:50|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|7
1608531060000|2020-12-21 06:11:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|5
1608531070000|2020-12-21 06:11:10|||||||||2
1608531080000|2020-12-21 06:11:20|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|2
1608531090000|2020-12-21 06:11:30|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1608531100000|2020-12-21 06:11:40|1964|1963.7|1963.8|1963.5|1964|1963.7|1963.8|1963.5|9
1608531110000|2020-12-21 06:11:50|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|3
1608531120000|2020-12-21 06:12:00|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.5|1963.2|5
1608531130000|2020-12-21 06:12:10|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.3|1963|13
1608531140000|2020-12-21 06:12:20|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|4
1608531160000|2020-12-21 06:12:40|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|2
1608531170000|2020-12-21 06:12:50|1963.3|1963|1963|1962.7|1963.3|1963|1962.9|1962.6|21
1608531180000|2020-12-21 06:13:00|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1963|1962.7|9
1608531200000|2020-12-21 06:13:20|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|2
1608531240000|2020-12-21 06:14:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|3
1608531250000|2020-12-21 06:14:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|3
1608531260000|2020-12-21 06:14:20|||||||||1
1608531270000|2020-12-21 06:14:30|1963.8|1963.5|1964.3|1964|1964.3|1964|1963.8|1963.5|23
1608531280000|2020-12-21 06:14:40|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|5
1608531290000|2020-12-21 06:14:50|1964.3|1964|1964.3|1964|1964.4|1964.1|1964.3|1964|7
1608531300000|2020-12-21 06:15:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.3|1964|4
1608531310000|2020-12-21 06:15:10|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|7
1608531320000|2020-12-21 06:15:20|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|3
1608531340000|2020-12-21 06:15:40|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|9
1608531350000|2020-12-21 06:15:50|1964.7|1964.4|1965|1964.7|1965|1964.7|1964.7|1964.4|7
1608531360000|2020-12-21 06:16:00|||||||||1
1608531380000|2020-12-21 06:16:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608531390000|2020-12-21 06:16:30|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|3
1608531410000|2020-12-21 06:16:50|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|2
1608531420000|2020-12-21 06:17:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608531460000|2020-12-21 06:17:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608531470000|2020-12-21 06:17:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1608531480000|2020-12-21 06:18:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608531510000|2020-12-21 06:18:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608531540000|2020-12-21 06:19:00|||||||||2
1608531580000|2020-12-21 06:19:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608531590000|2020-12-21 06:19:50|||||||||1
1608531620000|2020-12-21 06:20:20|||||||||2
1608531640000|2020-12-21 06:20:40|||||||||1
1608531650000|2020-12-21 06:20:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608531680000|2020-12-21 06:21:20|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|2
1608531690000|2020-12-21 06:21:30|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|5
1608531730000|2020-12-21 06:22:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|3
1608531750000|2020-12-21 06:22:30|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1608531760000|2020-12-21 06:22:40|||||||||3
1608531780000|2020-12-21 06:23:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608531800000|2020-12-21 06:23:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608531810000|2020-12-21 06:23:30|||||||||1
1608531830000|2020-12-21 06:23:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|6
1608531840000|2020-12-21 06:24:00|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608531860000|2020-12-21 06:24:20|||||||||3
1608531900000|2020-12-21 06:25:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608531950000|2020-12-21 06:25:50|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|2
1608531970000|2020-12-21 06:26:10|1964.4|1964.1|1964.3|1964|1964.4|1964.1|1964.3|1964|4
1608531980000|2020-12-21 06:26:20|||||||||4
1608531990000|2020-12-21 06:26:30|||||||||1
1608532000000|2020-12-21 06:26:40|||||||||1
1608532040000|2020-12-21 06:27:20|||||||||1
1608532120000|2020-12-21 06:28:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608532170000|2020-12-21 06:29:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608532190000|2020-12-21 06:29:50|||||||||1
1608532200000|2020-12-21 06:30:00|||||||||3
1608532220000|2020-12-21 06:30:20|||||||||2
1608532230000|2020-12-21 06:30:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608532240000|2020-12-21 06:30:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|13
1608532250000|2020-12-21 06:30:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|4
1608532260000|2020-12-21 06:31:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|6
1608532270000|2020-12-21 06:31:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|6
1608532280000|2020-12-21 06:31:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|3
1608532340000|2020-12-21 06:32:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608532360000|2020-12-21 06:32:40|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|19
1608532370000|2020-12-21 06:32:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608532380000|2020-12-21 06:33:00|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|3
1608532390000|2020-12-21 06:33:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608532410000|2020-12-21 06:33:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608532420000|2020-12-21 06:33:40|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|6
1608532440000|2020-12-21 06:34:00|||||||||1
1608532450000|2020-12-21 06:34:10|||||||||6
1608532460000|2020-12-21 06:34:20|1965|1964.7|1964.8|1964.5|1965|1964.7|1964.8|1964.5|6
1608532470000|2020-12-21 06:34:30|||||||||1
1608532480000|2020-12-21 06:34:40|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1608532530000|2020-12-21 06:35:30|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1608532600000|2020-12-21 06:36:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608532610000|2020-12-21 06:36:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608532630000|2020-12-21 06:37:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|5
1608532640000|2020-12-21 06:37:20|||||||||2
1608532690000|2020-12-21 06:38:10|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608532700000|2020-12-21 06:38:20|||||||||1
1608532760000|2020-12-21 06:39:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1608532790000|2020-12-21 06:39:50|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1608532800000|2020-12-21 06:40:00|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.2|1963.9|2
1608532810000|2020-12-21 06:40:10|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|4
1608532820000|2020-12-21 06:40:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|4
1608532830000|2020-12-21 06:40:30|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1608532880000|2020-12-21 06:41:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608532910000|2020-12-21 06:41:50|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.2|1963.9|2
1608532940000|2020-12-21 06:42:20|1963.7|1963.4|1962.7|1962.4|1963.7|1963.4|1962.7|1962.4|25
1608532950000|2020-12-21 06:42:30|1962.4|1962.1|1962.4|1962.1|1962.6|1962.3|1962.4|1962.1|19
1608532960000|2020-12-21 06:42:40|1962.3|1962|1962.1|1961.8|1962.3|1962|1962|1961.7|17
1608532970000|2020-12-21 06:42:50|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.7|1961.4|12
1608532980000|2020-12-21 06:43:00|1961.6|1961.3|1961.1|1960.8|1961.6|1961.3|1961.1|1960.8|28
1608532990000|2020-12-21 06:43:10|1961|1960.7|1961.2|1960.9|1961.3|1961|1961|1960.7|14
1608533000000|2020-12-21 06:43:20|1961.3|1961|1961.3|1961|1961.5|1961.2|1961.2|1960.9|12
1608533010000|2020-12-21 06:43:30|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1961|1960.7|7
1608533020000|2020-12-21 06:43:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608533030000|2020-12-21 06:43:50|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|3
1608533040000|2020-12-21 06:44:00|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.3|1961|3
1608533060000|2020-12-21 06:44:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|6
1608533090000|2020-12-21 06:44:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608533100000|2020-12-21 06:45:00|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|4
1608533110000|2020-12-21 06:45:10|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.6|1961.3|3
1608533120000|2020-12-21 06:45:20|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|3
1608533130000|2020-12-21 06:45:30|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.8|1960.5|9
1608533140000|2020-12-21 06:45:40|1960.8|1960.5|1961|1960.7|1961|1960.7|1960.8|1960.5|6
1608533150000|2020-12-21 06:45:50|1960.8|1960.5|1960.9|1960.6|1961|1960.7|1960.8|1960.5|8
1608533170000|2020-12-21 06:46:10|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1961|1960.7|2
1608533190000|2020-12-21 06:46:30|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608533200000|2020-12-21 06:46:40|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961.2|1960.9|4
1608533210000|2020-12-21 06:46:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608533220000|2020-12-21 06:47:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608533230000|2020-12-21 06:47:10|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|4
1608533260000|2020-12-21 06:47:40|1961.7|1961.4|1961.8|1961.5|1961.8|1961.5|1961.7|1961.4|4
1608533280000|2020-12-21 06:48:00|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.8|1961.5|5
1608533290000|2020-12-21 06:48:10|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|6
1608533300000|2020-12-21 06:48:20|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.9|1961.6|3
1608533310000|2020-12-21 06:48:30|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.8|1961.5|5
1608533330000|2020-12-21 06:48:50|1962|1961.7|1962.4|1962.1|1962.4|1962.1|1962|1961.7|14
1608533340000|2020-12-21 06:49:00|1962.8|1962.5|1962.9|1962.6|1962.9|1962.6|1962.8|1962.5|3
1608533350000|2020-12-21 06:49:10|1963.1|1962.8|1963.4|1963.1|1963.4|1963.1|1963.1|1962.8|5
1608533360000|2020-12-21 06:49:20|1963.5|1963.2|1963.8|1963.5|1963.8|1963.5|1963.5|1963.2|16
1608533370000|2020-12-21 06:49:30|1963.9|1963.6|1963.8|1963.5|1964|1963.7|1963.8|1963.5|5
1608533380000|2020-12-21 06:49:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.8|1963.5|11
1608533400000|2020-12-21 06:50:00|1963.8|1963.5|1963.6|1963.3|1963.8|1963.5|1963.6|1963.3|6
1608533410000|2020-12-21 06:50:10|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1963|1962.7|7
1608533420000|2020-12-21 06:50:20|1963.2|1962.9|1963.3|1963|1963.4|1963.1|1963.2|1962.9|6
1608533440000|2020-12-21 06:50:40|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|2
1608533460000|2020-12-21 06:51:00|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1608533470000|2020-12-21 06:51:10|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1608533480000|2020-12-21 06:51:20|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|2
1608533530000|2020-12-21 06:52:10|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|2
1608533540000|2020-12-21 06:52:20|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.8|1962.5|4
1608533560000|2020-12-21 06:52:40|1962.9|1962.6|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|2
1608533570000|2020-12-21 06:52:50|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|3
1608533580000|2020-12-21 06:53:00|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608533630000|2020-12-21 06:53:50|1962.7|1962.4|1962.9|1962.6|1962.9|1962.6|1962.7|1962.4|2
1608533670000|2020-12-21 06:54:30|||||||||1
1608533700000|2020-12-21 06:55:00|1962.8|1962.5|1962.6|1962.3|1962.8|1962.5|1962.6|1962.3|2
1608533710000|2020-12-21 06:55:10|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|4
1608533720000|2020-12-21 06:55:20|||||||||1
1608533730000|2020-12-21 06:55:30|1962.6|1962.3|1962.7|1962.4|1962.7|1962.4|1962.6|1962.3|3
1608533740000|2020-12-21 06:55:40|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1
1608533760000|2020-12-21 06:56:00|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1
1608533790000|2020-12-21 06:56:30|1962.3|1962|1962.2|1961.9|1962.3|1962|1962.2|1961.9|5
1608533800000|2020-12-21 06:56:40|1962|1961.7|1961.8|1961.5|1962.1|1961.8|1961.8|1961.5|10
1608533810000|2020-12-21 06:56:50|1961.7|1961.4|1961.3|1961|1961.7|1961.4|1961.2|1960.9|13
1608533820000|2020-12-21 06:57:00|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608533850000|2020-12-21 06:57:30|1962|1961.7|1962.2|1961.9|1962.2|1961.9|1962|1961.7|3
1608533880000|2020-12-21 06:58:00|1962|1961.7|1961.9|1961.6|1962|1961.7|1961.9|1961.6|2
1608533890000|2020-12-21 06:58:10|1962|1961.7|1962|1961.7|1962|1961.7|1962|1961.7|1
1608533910000|2020-12-21 06:58:30|1962.1|1961.8|1962.2|1961.9|1962.2|1961.9|1962.1|1961.8|2
1608533960000|2020-12-21 06:59:20|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1
1608533990000|2020-12-21 06:59:50|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|2
1608534000000|2020-12-21 07:00:00|1961.6|1961.3|1960.4|1960.1|1961.6|1961.3|1960.2|1959.9|40
1608534010000|2020-12-21 07:00:10|1960.3|1960|1959.6|1959.3|1960.4|1960.1|1959.6|1959.3|52
1608534020000|2020-12-21 07:00:20|1959.3|1959|1960.6|1960.3|1960.6|1960.3|1959.3|1959|28
1608534030000|2020-12-21 07:00:30|1960.7|1960.4|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|13
1608534040000|2020-12-21 07:00:40|1961.3|1961|1961.2|1960.9|1961.4|1961.1|1961|1960.7|15
1608534050000|2020-12-21 07:00:50|1961.4|1961.1|1962.1|1961.8|1962.1|1961.8|1961.4|1961.1|14
1608534060000|2020-12-21 07:01:00|1962|1961.7|1961.5|1961.2|1962|1961.7|1961.5|1961.2|19
1608534070000|2020-12-21 07:01:10|1961.4|1961.1|1960.9|1960.6|1961.6|1961.3|1960.9|1960.6|16
1608534080000|2020-12-21 07:01:20|1961|1960.7|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|12
1608534090000|2020-12-21 07:01:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1608534100000|2020-12-21 07:01:40|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|5
1608534110000|2020-12-21 07:01:50|1960.5|1960.2|1960.1|1959.8|1960.5|1960.2|1960|1959.7|18
1608534120000|2020-12-21 07:02:00|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.7|1959.4|6
1608534130000|2020-12-21 07:02:10|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.7|1959.4|14
1608534140000|2020-12-21 07:02:20|1959.5|1959.2|1959|1958.7|1959.6|1959.3|1958.9|1958.6|27
1608534150000|2020-12-21 07:02:30|1959.1|1958.8|1959.3|1959|1959.3|1959|1959.1|1958.8|14
1608534160000|2020-12-21 07:02:40|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.3|1959|28
1608534170000|2020-12-21 07:02:50|1959.4|1959.1|1959.7|1959.4|1959.7|1959.4|1959.4|1959.1|8
1608534180000|2020-12-21 07:03:00|1959.2|1958.9|1958.9|1958.6|1959.3|1959|1958.9|1958.6|42
1608534190000|2020-12-21 07:03:10|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.6|1958.3|4
1608534200000|2020-12-21 07:03:20|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.6|1958.3|6
1608534210000|2020-12-21 07:03:30|1958.9|1958.6|1958.3|1958|1958.9|1958.6|1958.3|1958|12
1608534220000|2020-12-21 07:03:40|1958.2|1957.9|1958.1|1957.8|1958.3|1958|1957.9|1957.6|9
1608534230000|2020-12-21 07:03:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958|1957.7|6
1608534240000|2020-12-21 07:04:00|1958.4|1958.1|1959.1|1958.8|1959.1|1958.8|1958.3|1958|11
1608534250000|2020-12-21 07:04:10|1959.3|1959|1959.1|1958.8|1959.4|1959.1|1959.1|1958.8|20
1608534260000|2020-12-21 07:04:20|1959.3|1959|1959.6|1959.3|1959.6|1959.3|1959.1|1958.8|8
1608534270000|2020-12-21 07:04:30|1959.7|1959.4|1959.5|1959.2|1959.9|1959.6|1959.5|1959.2|16
1608534280000|2020-12-21 07:04:40|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|4
1608534290000|2020-12-21 07:04:50|1959.6|1959.3|1959.9|1959.6|1959.9|1959.6|1959.4|1959.1|4
1608534300000|2020-12-21 07:05:00|1960|1959.7|1959.6|1959.3|1960|1959.7|1959.5|1959.2|10
1608534310000|2020-12-21 07:05:10|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|7
1608534320000|2020-12-21 07:05:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608534330000|2020-12-21 07:05:30|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1958.9|1958.6|16
1608534340000|2020-12-21 07:05:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1608534350000|2020-12-21 07:05:50|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608534360000|2020-12-21 07:06:00|1959.5|1959.2|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|9
1608534370000|2020-12-21 07:06:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608534380000|2020-12-21 07:06:20|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|3
1608534390000|2020-12-21 07:06:30|||||||||1
1608534400000|2020-12-21 07:06:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608534420000|2020-12-21 07:07:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608534450000|2020-12-21 07:07:30|1959.7|1959.4|1959.5|1959.2|1959.7|1959.4|1959.5|1959.2|8
1608534460000|2020-12-21 07:07:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1608534470000|2020-12-21 07:07:50|1959.4|1959.1|1959.1|1958.8|1959.5|1959.2|1959.1|1958.8|9
1608534480000|2020-12-21 07:08:00|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|3
1608534490000|2020-12-21 07:08:10|1958.8|1958.5|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|6
1608534500000|2020-12-21 07:08:20|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|3
1608534510000|2020-12-21 07:08:30|1958.5|1958.2|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|6
1608534520000|2020-12-21 07:08:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1608534530000|2020-12-21 07:08:50|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|4
1608534540000|2020-12-21 07:09:00|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|2
1608534550000|2020-12-21 07:09:10|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|7
1608534560000|2020-12-21 07:09:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|3
1608534570000|2020-12-21 07:09:30|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|4
1608534580000|2020-12-21 07:09:40|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|5
1608534590000|2020-12-21 07:09:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|6
1608534600000|2020-12-21 07:10:00|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.4|1958.1|6
1608534610000|2020-12-21 07:10:10|1959.2|1958.9|1959.2|1958.9|1959.3|1959|1959.2|1958.9|6
1608534620000|2020-12-21 07:10:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1608534630000|2020-12-21 07:10:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|2
1608534640000|2020-12-21 07:10:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1608534650000|2020-12-21 07:10:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|3
1608534660000|2020-12-21 07:11:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|4
1608534670000|2020-12-21 07:11:10|1959.4|1959.1|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|26
1608534680000|2020-12-21 07:11:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|10
1608534690000|2020-12-21 07:11:30|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.1|1958.8|9
1608534700000|2020-12-21 07:11:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608534710000|2020-12-21 07:11:50|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|5
1608534720000|2020-12-21 07:12:00|||||||||2
1608534730000|2020-12-21 07:12:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|5
1608534740000|2020-12-21 07:12:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608534750000|2020-12-21 07:12:30|1958.8|1958.5|1959.4|1959.1|1959.4|1959.1|1958.8|1958.5|33
1608534760000|2020-12-21 07:12:40|1959.3|1959|1959.1|1958.8|1959.3|1959|1959|1958.7|16
1608534770000|2020-12-21 07:12:50|||||||||1
1608534780000|2020-12-21 07:13:00|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|6
1608534790000|2020-12-21 07:13:10|1959.5|1959.2|1959|1958.7|1959.5|1959.2|1959|1958.7|6
1608534800000|2020-12-21 07:13:20|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|4
1608534820000|2020-12-21 07:13:40|1958.2|1957.9|1958.2|1957.9|1958.3|1958|1958.2|1957.9|5
1608534830000|2020-12-21 07:13:50|||||||||1
1608534840000|2020-12-21 07:14:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1608534850000|2020-12-21 07:14:10|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|3
1608534860000|2020-12-21 07:14:20|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.6|1958.3|8
1608534900000|2020-12-21 07:15:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|4
1608534910000|2020-12-21 07:15:10|1958.5|1958.2|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|4
1608534920000|2020-12-21 07:15:20|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|3
1608534930000|2020-12-21 07:15:30|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|3
1608534940000|2020-12-21 07:15:40|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|4
1608534950000|2020-12-21 07:15:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|5
1608534960000|2020-12-21 07:16:00|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|12
1608534970000|2020-12-21 07:16:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1608534980000|2020-12-21 07:16:20|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.6|1958.3|10
1608534990000|2020-12-21 07:16:30|1958.4|1958.1|1959|1958.7|1959|1958.7|1958.4|1958.1|13
1608535000000|2020-12-21 07:16:40|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|2
1608535010000|2020-12-21 07:16:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608535020000|2020-12-21 07:17:00|1958.4|1958.1|1958.1|1957.8|1958.4|1958.1|1957.8|1957.5|12
1608535030000|2020-12-21 07:17:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1608535040000|2020-12-21 07:17:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608535060000|2020-12-21 07:17:40|||||||||1
1608535080000|2020-12-21 07:18:00|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|5
1608535090000|2020-12-21 07:18:10|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|7
1608535100000|2020-12-21 07:18:20|1958.1|1957.8|1958.3|1958|1958.3|1958|1958.1|1957.8|7
1608535110000|2020-12-21 07:18:30|1958.2|1957.9|1958.1|1957.8|1958.3|1958|1958.1|1957.8|9
1608535120000|2020-12-21 07:18:40|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|6
1608535140000|2020-12-21 07:19:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1608535160000|2020-12-21 07:19:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|6
1608535180000|2020-12-21 07:19:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1608535190000|2020-12-21 07:19:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.2|1957.9|3
1608535200000|2020-12-21 07:20:00|||||||||1
1608535210000|2020-12-21 07:20:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1608535220000|2020-12-21 07:20:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|6
1608535230000|2020-12-21 07:20:30|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1958|1957.7|2
1608535240000|2020-12-21 07:20:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1608535260000|2020-12-21 07:21:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1608535270000|2020-12-21 07:21:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608535280000|2020-12-21 07:21:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1608535290000|2020-12-21 07:21:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608535320000|2020-12-21 07:22:00|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|3
1608535330000|2020-12-21 07:22:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|4
1608535350000|2020-12-21 07:22:30|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.5|1957.2|9
1608535360000|2020-12-21 07:22:40|||||||||3
1608535370000|2020-12-21 07:22:50|1957.7|1957.4|1957.5|1957.2|1957.7|1957.4|1957.5|1957.2|2
1608535380000|2020-12-21 07:23:00|1957.4|1957.1|1957.5|1957.2|1957.6|1957.3|1957.4|1957.1|5
1608535390000|2020-12-21 07:23:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1608535400000|2020-12-21 07:23:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608535410000|2020-12-21 07:23:30|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1957.1|1956.8|15
1608535420000|2020-12-21 07:23:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1608535430000|2020-12-21 07:23:50|||||||||3
1608535440000|2020-12-21 07:24:00|||||||||3
1608535450000|2020-12-21 07:24:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608535470000|2020-12-21 07:24:30|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608535480000|2020-12-21 07:24:40|1957.4|1957.1|1957|1956.7|1957.4|1957.1|1957|1956.7|10
1608535490000|2020-12-21 07:24:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957|1956.7|3
1608535500000|2020-12-21 07:25:00|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|5
1608535510000|2020-12-21 07:25:10|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|3
1608535520000|2020-12-21 07:25:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608535540000|2020-12-21 07:25:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608535550000|2020-12-21 07:25:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1608535560000|2020-12-21 07:26:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|5
1608535570000|2020-12-21 07:26:10|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1608535580000|2020-12-21 07:26:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|3
1608535590000|2020-12-21 07:26:30|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|2
1608535600000|2020-12-21 07:26:40|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|19
1608535610000|2020-12-21 07:26:50|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.3|1956|12
1608535620000|2020-12-21 07:27:00|1956.1|1955.8|1956.1|1955.8|1956.3|1956|1956.1|1955.8|8
1608535650000|2020-12-21 07:27:30|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|11
1608535660000|2020-12-21 07:27:40|1956.2|1955.9|1956.3|1956|1956.3|1956|1956.2|1955.9|6
1608535680000|2020-12-21 07:28:00|1956.2|1955.9|1956.2|1955.9|1956.3|1956|1956.2|1955.9|4
1608535700000|2020-12-21 07:28:20|1956.4|1956.1|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|5
1608535710000|2020-12-21 07:28:30|1956.3|1956|1956.3|1956|1956.3|1956|1956.2|1955.9|9
1608535720000|2020-12-21 07:28:40|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|7
1608535730000|2020-12-21 07:28:50|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1608535740000|2020-12-21 07:29:00|1957|1956.7|1956.8|1956.5|1957|1956.7|1956.8|1956.5|6
1608535750000|2020-12-21 07:29:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1608535760000|2020-12-21 07:29:20|1956.6|1956.3|1956.3|1956|1956.6|1956.3|1956.3|1956|6
1608535770000|2020-12-21 07:29:30|1956.4|1956.1|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|9
1608535780000|2020-12-21 07:29:40|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|9
1608535790000|2020-12-21 07:29:50|1955.7|1955.4|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|36
1608535800000|2020-12-21 07:30:00|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|43
1608535810000|2020-12-21 07:30:10|1955.3|1955|1954.8|1954.5|1955.3|1955|1954.8|1954.5|34
1608535820000|2020-12-21 07:30:20|1955|1954.7|1955|1954.7|1955|1954.7|1954.9|1954.6|13
1608535830000|2020-12-21 07:30:30|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955|1954.7|15
1608535840000|2020-12-21 07:30:40|1955.4|1955.1|1955.9|1955.6|1955.9|1955.6|1955.4|1955.1|14
1608535850000|2020-12-21 07:30:50|||||||||2
1608535860000|2020-12-21 07:31:00|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.7|1955.4|9
1608535870000|2020-12-21 07:31:10|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.8|1955.5|4
1608535880000|2020-12-21 07:31:20|||||||||1
1608535890000|2020-12-21 07:31:30|||||||||1
1608535900000|2020-12-21 07:31:40|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|5
1608535910000|2020-12-21 07:31:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|4
1608535920000|2020-12-21 07:32:00|1955.2|1954.9|1954.6|1954.3|1955.2|1954.9|1954.6|1954.3|19
1608535930000|2020-12-21 07:32:10|1954.8|1954.5|1955|1954.7|1955|1954.7|1954.8|1954.5|7
1608535940000|2020-12-21 07:32:20|1955.3|1955|1955.2|1954.9|1955.3|1955|1955.1|1954.8|6
1608535950000|2020-12-21 07:32:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|10
1608535970000|2020-12-21 07:32:50|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|4
1608535980000|2020-12-21 07:33:00|||||||||3
1608535990000|2020-12-21 07:33:10|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|8
1608536000000|2020-12-21 07:33:20|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1608536010000|2020-12-21 07:33:30|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.2|1954.9|5
1608536020000|2020-12-21 07:33:40|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|10
1608536040000|2020-12-21 07:34:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|6
1608536050000|2020-12-21 07:34:10|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|19
1608536060000|2020-12-21 07:34:20|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|3
1608536070000|2020-12-21 07:34:30|||||||||2
1608536080000|2020-12-21 07:34:40|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|4
1608536090000|2020-12-21 07:34:50|1954.7|1954.4|1954.2|1953.9|1954.7|1954.4|1954.2|1953.9|7
1608536100000|2020-12-21 07:35:00|1954|1953.7|1953.4|1953.1|1954|1953.7|1953.4|1953.1|39
1608536110000|2020-12-21 07:35:10|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|7
1608536120000|2020-12-21 07:35:20|1953.3|1953|1953.3|1953|1953.4|1953.1|1953.3|1953|9
1608536130000|2020-12-21 07:35:30|1953.2|1952.9|1953.3|1953|1953.4|1953.1|1953.1|1952.8|36
1608536140000|2020-12-21 07:35:40|1953.5|1953.2|1953|1952.7|1953.5|1953.2|1953|1952.7|14
1608536150000|2020-12-21 07:35:50|1953.1|1952.8|1953.2|1952.9|1953.2|1952.9|1953.1|1952.8|11
1608536160000|2020-12-21 07:36:00|1953|1952.7|1951.8|1951.5|1953|1952.7|1951.7|1951.4|81
1608536170000|2020-12-21 07:36:10|1952|1951.7|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|44
1608536180000|2020-12-21 07:36:20|1952|1951.7|1952.1|1951.8|1952.3|1952|1951.7|1951.4|36
1608536190000|2020-12-21 07:36:30|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|4
1608536200000|2020-12-21 07:36:40|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952|1951.7|10
1608536210000|2020-12-21 07:36:50|1952|1951.7|1952.1|1951.8|1952.2|1951.9|1952|1951.7|13
1608536220000|2020-12-21 07:37:00|1952|1951.7|1951.6|1951.3|1952|1951.7|1951.5|1951.2|12
1608536230000|2020-12-21 07:37:10|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|6
1608536240000|2020-12-21 07:37:20|1951.7|1951.4|1951|1950.7|1951.7|1951.4|1951|1950.7|55
1608536250000|2020-12-21 07:37:30|1951.2|1950.9|1950.8|1950.5|1951.2|1950.9|1950.6|1950.3|40
1608536260000|2020-12-21 07:37:40|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|37
1608536270000|2020-12-21 07:37:50|1950.7|1950.4|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|24
1608536280000|2020-12-21 07:38:00|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|2
1608536290000|2020-12-21 07:38:10|1951.3|1951|1951.2|1950.9|1951.4|1951.1|1951.2|1950.9|8
1608536300000|2020-12-21 07:38:20|1951.1|1950.8|1950.8|1950.5|1951.1|1950.8|1950.6|1950.3|13
1608536310000|2020-12-21 07:38:30|1950.6|1950.3|1950.5|1950.2|1950.8|1950.5|1950.5|1950.2|6
1608536320000|2020-12-21 07:38:40|1950.4|1950.1|1950.8|1950.5|1950.8|1950.5|1950.4|1950.1|5
1608536330000|2020-12-21 07:38:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|2
1608536340000|2020-12-21 07:39:00|1951|1950.7|1950.9|1950.6|1951.2|1950.9|1950.8|1950.5|14
1608536350000|2020-12-21 07:39:10|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.7|1950.4|4
1608536360000|2020-12-21 07:39:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951|1950.7|11
1608536370000|2020-12-21 07:39:30|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1608536380000|2020-12-21 07:39:40|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|5
1608536390000|2020-12-21 07:39:50|1951.5|1951.2|1951.8|1951.5|1951.8|1951.5|1951.3|1951|5
1608536400000|2020-12-21 07:40:00|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|15
1608536410000|2020-12-21 07:40:10|1951.9|1951.6|1951.7|1951.4|1951.9|1951.6|1951.5|1951.2|7
1608536420000|2020-12-21 07:40:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1608536430000|2020-12-21 07:40:30|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1608536450000|2020-12-21 07:40:50|1952.1|1951.8|1952|1951.7|1952.2|1951.9|1952|1951.7|7
1608536460000|2020-12-21 07:41:00|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|6
1608536470000|2020-12-21 07:41:10|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|2
1608536480000|2020-12-21 07:41:20|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1608536490000|2020-12-21 07:41:30|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.4|1951.1|7
1608536500000|2020-12-21 07:41:40|1951.7|1951.4|1951.2|1950.9|1951.7|1951.4|1951.2|1950.9|6
1608536510000|2020-12-21 07:41:50|1951.5|1951.2|1951.8|1951.5|1951.8|1951.5|1951.5|1951.2|4
1608536520000|2020-12-21 07:42:00|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.3|1951|10
1608536530000|2020-12-21 07:42:10|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.3|1951|6
1608536540000|2020-12-21 07:42:20|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1
1608536550000|2020-12-21 07:42:30|1951.3|1951|1951.4|1951.1|1951.4|1951.1|1951.3|1951|3
1608536560000|2020-12-21 07:42:40|||||||||1
1608536580000|2020-12-21 07:43:00|1951.9|1951.6|1952.6|1952.3|1952.6|1952.3|1951.9|1951.6|12
1608536590000|2020-12-21 07:43:10|1952.7|1952.4|1952.5|1952.2|1952.7|1952.4|1952.4|1952.1|6
1608536600000|2020-12-21 07:43:20|||||||||1
1608536610000|2020-12-21 07:43:30|1952.4|1952.1|1952.1|1951.8|1952.4|1952.1|1952.1|1951.8|3
1608536620000|2020-12-21 07:43:40|1951.8|1951.5|1952.2|1951.9|1952.2|1951.9|1951.8|1951.5|4
1608536630000|2020-12-21 07:43:50|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|5
1608536640000|2020-12-21 07:44:00|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.9|1951.6|2
1608536650000|2020-12-21 07:44:10|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1608536660000|2020-12-21 07:44:20|1952.8|1952.5|1952.4|1952.1|1952.8|1952.5|1952.4|1952.1|6
1608536670000|2020-12-21 07:44:30|1952.5|1952.2|1952.1|1951.8|1952.5|1952.2|1952|1951.7|9
1608536680000|2020-12-21 07:44:40|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|5
1608536690000|2020-12-21 07:44:50|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1608536700000|2020-12-21 07:45:00|1952.1|1951.8|1952|1951.7|1952.1|1951.8|1951.8|1951.5|18
1608536710000|2020-12-21 07:45:10|1951.9|1951.6|1950.9|1950.6|1952.1|1951.8|1950.9|1950.6|44
1608536720000|2020-12-21 07:45:20|1951|1950.7|1950.5|1950.2|1951.1|1950.8|1950.2|1949.9|22
1608536730000|2020-12-21 07:45:30|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.5|1950.2|5
1608536740000|2020-12-21 07:45:40|1950.7|1950.4|1950.6|1950.3|1950.8|1950.5|1950.6|1950.3|13
1608536760000|2020-12-21 07:46:00|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.7|1950.4|8
1608536770000|2020-12-21 07:46:10|1950.9|1950.6|1951|1950.7|1951.1|1950.8|1950.9|1950.6|3
1608536780000|2020-12-21 07:46:20|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|5
1608536790000|2020-12-21 07:46:30|||||||||3
1608536800000|2020-12-21 07:46:40|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1608536810000|2020-12-21 07:46:50|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|2
1608536830000|2020-12-21 07:47:10|1951|1950.7|1950.8|1950.5|1951|1950.7|1950.8|1950.5|6
1608536840000|2020-12-21 07:47:20|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|9
1608536850000|2020-12-21 07:47:30|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|8
1608536860000|2020-12-21 07:47:40|1951|1950.7|1950.5|1950.2|1951|1950.7|1950.5|1950.2|4
1608536870000|2020-12-21 07:47:50|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.5|1950.2|13
1608536880000|2020-12-21 07:48:00|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|5
1608536890000|2020-12-21 07:48:10|1951.2|1950.9|1951.1|1950.8|1951.2|1950.9|1951|1950.7|12
1608536900000|2020-12-21 07:48:20|1950.9|1950.6|1950|1949.7|1950.9|1950.6|1950|1949.7|125
1608536910000|2020-12-21 07:48:30|1950.2|1949.9|1950.5|1950.2|1950.5|1950.2|1950.2|1949.9|5
1608536920000|2020-12-21 07:48:40|1950.4|1950.1|1950.3|1950|1950.4|1950.1|1950.3|1950|8
1608536930000|2020-12-21 07:48:50|1950.4|1950.1|1950.1|1949.8|1950.4|1950.1|1950.1|1949.8|4
1608536940000|2020-12-21 07:49:00|1950.2|1949.9|1950.2|1949.9|1950.4|1950.1|1950.1|1949.8|40
1608536950000|2020-12-21 07:49:10|1950.3|1950|1950.4|1950.1|1950.4|1950.1|1950.2|1949.9|6
1608536960000|2020-12-21 07:49:20|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|5
1608536970000|2020-12-21 07:49:30|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1950.1|1949.8|7
1608536980000|2020-12-21 07:49:40|1950.3|1950|1950.5|1950.2|1950.6|1950.3|1950.3|1950|11
1608536990000|2020-12-21 07:49:50|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|2
1608537000000|2020-12-21 07:50:00|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1
1608537010000|2020-12-21 07:50:10|1950.3|1950|1950.8|1950.5|1950.8|1950.5|1950.3|1950|13
1608537020000|2020-12-21 07:50:20|1951|1950.7|1951.2|1950.9|1951.3|1951|1951|1950.7|11
1608537030000|2020-12-21 07:50:30|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1950.9|1950.6|3
1608537040000|2020-12-21 07:50:40|1950.9|1950.6|1951|1950.7|1951.2|1950.9|1950.9|1950.6|11
1608537050000|2020-12-21 07:50:50|1951.1|1950.8|1951|1950.7|1951.2|1950.9|1951|1950.7|8
1608537060000|2020-12-21 07:51:00|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1608537070000|2020-12-21 07:51:10|1951.4|1951.1|1950.3|1950|1951.4|1951.1|1950.2|1949.9|83
1608537080000|2020-12-21 07:51:20|1950.2|1949.9|1950.3|1950|1950.3|1950|1950.1|1949.8|14
1608537090000|2020-12-21 07:51:30|1950.4|1950.1|1949.5|1949.2|1950.4|1950.1|1949.5|1949.2|88
1608537100000|2020-12-21 07:51:40|1949.6|1949.3|1949.7|1949.4|1949.8|1949.5|1949.6|1949.3|11
1608537110000|2020-12-21 07:51:50|1949.8|1949.5|1949.6|1949.3|1949.8|1949.5|1949.6|1949.3|15
1608537120000|2020-12-21 07:52:00|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.5|1949.2|12
1608537130000|2020-12-21 07:52:10|1949.8|1949.5|1949.2|1948.9|1949.8|1949.5|1949.2|1948.9|46
1608537140000|2020-12-21 07:52:20|1949.4|1949.1|1949.2|1948.9|1949.4|1949.1|1949|1948.7|12
1608537150000|2020-12-21 07:52:30|1949.1|1948.8|1949|1948.7|1949.1|1948.8|1949|1948.7|6
1608537160000|2020-12-21 07:52:40|1949.1|1948.8|1948.7|1948.4|1949.1|1948.8|1948.7|1948.4|17
1608537170000|2020-12-21 07:52:50|1948.6|1948.3|1948.4|1948.1|1948.6|1948.3|1948.3|1948|10
1608537180000|2020-12-21 07:53:00|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|13
1608537190000|2020-12-21 07:53:10|1949.3|1949|1949.2|1948.9|1949.3|1949|1949.2|1948.9|6
1608537200000|2020-12-21 07:53:20|1948.9|1948.6|1949.2|1948.9|1949.2|1948.9|1948.9|1948.6|4
1608537210000|2020-12-21 07:53:30|1949|1948.7|1948.9|1948.6|1949|1948.7|1948.9|1948.6|4
1608537230000|2020-12-21 07:53:50|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|3
1608537240000|2020-12-21 07:54:00|||||||||4
1608537250000|2020-12-21 07:54:10|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|10
1608537260000|2020-12-21 07:54:20|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|2
1608537270000|2020-12-21 07:54:30|1949.1|1948.8|1949.2|1948.9|1949.2|1948.9|1949.1|1948.8|2
1608537280000|2020-12-21 07:54:40|1949.6|1949.3|1949.8|1949.5|1949.8|1949.5|1949.6|1949.3|8
1608537290000|2020-12-21 07:54:50|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1950|1949.7|4
1608537300000|2020-12-21 07:55:00|1950.3|1950|1950.3|1950|1950.4|1950.1|1950.1|1949.8|14
1608537310000|2020-12-21 07:55:10|1950.2|1949.9|1950.6|1950.3|1950.6|1950.3|1950.2|1949.9|3
1608537320000|2020-12-21 07:55:20|1950.7|1950.4|1951|1950.7|1951.2|1950.9|1950.7|1950.4|15
1608537330000|2020-12-21 07:55:30|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|3
1608537340000|2020-12-21 07:55:40|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1608537350000|2020-12-21 07:55:50|||||||||2
1608537360000|2020-12-21 07:56:00|1951|1950.7|1950.5|1950.2|1951|1950.7|1950.4|1950.1|16
1608537370000|2020-12-21 07:56:10|1950.4|1950.1|1950.6|1950.3|1950.6|1950.3|1950.3|1950|6
1608537380000|2020-12-21 07:56:20|1950.4|1950.1|1950.5|1950.2|1950.5|1950.2|1950.4|1950.1|14
1608537390000|2020-12-21 07:56:30|1950.6|1950.3|1951.3|1951|1951.3|1951|1950.6|1950.3|15
1608537410000|2020-12-21 07:56:50|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.1|1950.8|17
1608537420000|2020-12-21 07:57:00|1951.2|1950.9|1950.9|1950.6|1951.2|1950.9|1950.9|1950.6|11
1608537430000|2020-12-21 07:57:10|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.5|1950.2|5
1608537440000|2020-12-21 07:57:20|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|7
1608537450000|2020-12-21 07:57:30|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|3
1608537460000|2020-12-21 07:57:40|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|2
1608537470000|2020-12-21 07:57:50|||||||||1
1608537480000|2020-12-21 07:58:00|1951.4|1951.1|1951.4|1951.1|1951.5|1951.2|1951.3|1951|7
1608537500000|2020-12-21 07:58:20|1951.5|1951.2|1951.2|1950.9|1951.5|1951.2|1951.2|1950.9|3
1608537510000|2020-12-21 07:58:30|1951|1950.7|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|6
1608537520000|2020-12-21 07:58:40|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|2
1608537540000|2020-12-21 07:59:00|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1608537550000|2020-12-21 07:59:10|1951.9|1951.6|1952.6|1952.3|1952.6|1952.3|1951.8|1951.5|19
1608537560000|2020-12-21 07:59:20|1952.7|1952.4|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|8
1608537570000|2020-12-21 07:59:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|25
1608537580000|2020-12-21 07:59:40|1953.1|1952.8|1953|1952.7|1953.3|1953|1953|1952.7|12
1608537590000|2020-12-21 07:59:50|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|6
1608537600000|2020-12-21 08:00:00|1952.7|1952.4|1952.2|1951.9|1953.1|1952.8|1952.2|1951.9|51
1608537610000|2020-12-21 08:00:10|1952.3|1952|1952.1|1951.8|1952.3|1952|1951.5|1951.2|67
1608537620000|2020-12-21 08:00:20|1952|1951.7|1951.6|1951.3|1952|1951.7|1951.6|1951.3|11
1608537630000|2020-12-21 08:00:30|1951.2|1950.9|1951.1|1950.8|1951.7|1951.4|1951|1950.7|36
1608537640000|2020-12-21 08:00:40|1951.2|1950.9|1951.6|1951.3|1952|1951.7|1951.2|1950.9|12
1608537650000|2020-12-21 08:00:50|1951.5|1951.2|1951.4|1951.1|1951.5|1951.2|1951.4|1951.1|4
1608537660000|2020-12-21 08:01:00|1951.1|1950.8|1951.6|1951.3|1951.7|1951.4|1951.1|1950.8|46
1608537670000|2020-12-21 08:01:10|1951.5|1951.2|1951.6|1951.3|1951.7|1951.4|1951.4|1951.1|8
1608537680000|2020-12-21 08:01:20|1951.5|1951.2|1951.4|1951.1|1951.5|1951.2|1951.3|1951|5
1608537690000|2020-12-21 08:01:30|1951.6|1951.3|1951.9|1951.6|1952|1951.7|1951.6|1951.3|18
1608537700000|2020-12-21 08:01:40|1951.7|1951.4|1952.4|1952.1|1952.4|1952.1|1951.7|1951.4|13
1608537710000|2020-12-21 08:01:50|1952.3|1952|1952.4|1952.1|1952.5|1952.2|1952.3|1952|24
1608537720000|2020-12-21 08:02:00|1952.5|1952.2|1952.6|1952.3|1952.7|1952.4|1952.2|1951.9|25
1608537730000|2020-12-21 08:02:10|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|7
1608537740000|2020-12-21 08:02:20|1952.1|1951.8|1952.1|1951.8|1952.2|1951.9|1951.9|1951.6|6
1608537750000|2020-12-21 08:02:30|1952.2|1951.9|1952.6|1952.3|1952.7|1952.4|1952.1|1951.8|13
1608537760000|2020-12-21 08:02:40|1952.7|1952.4|1952.9|1952.6|1953.2|1952.9|1952.7|1952.4|10
1608537770000|2020-12-21 08:02:50|1952.8|1952.5|1952.3|1952|1953.2|1952.9|1952.3|1952|15
1608537780000|2020-12-21 08:03:00|1952.2|1951.9|1952.3|1952|1952.7|1952.4|1952.2|1951.9|12
1608537790000|2020-12-21 08:03:10|1952.2|1951.9|1951|1950.7|1952.2|1951.9|1950.9|1950.6|84
1608537800000|2020-12-21 08:03:20|1951.1|1950.8|1951.3|1951|1951.3|1951|1950.9|1950.6|33
1608537810000|2020-12-21 08:03:30|1951.1|1950.8|1951.3|1951|1951.5|1951.2|1951.1|1950.8|19
1608537820000|2020-12-21 08:03:40|1951.8|1951.5|1951.9|1951.6|1952.3|1952|1951.8|1951.5|26
1608537830000|2020-12-21 08:03:50|1952.3|1952|1952.3|1952|1952.5|1952.2|1952.3|1952|11
1608537840000|2020-12-21 08:04:00|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.8|1951.5|5
1608537850000|2020-12-21 08:04:10|1951.7|1951.4|1952.3|1952|1952.6|1952.3|1951.7|1951.4|10
1608537860000|2020-12-21 08:04:20|||||||||1
1608537870000|2020-12-21 08:04:30|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|18
1608537880000|2020-12-21 08:04:40|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608537890000|2020-12-21 08:04:50|1952.7|1952.4|1952.9|1952.6|1953.2|1952.9|1952.5|1952.2|29
1608537900000|2020-12-21 08:05:00|1953|1952.7|1952.2|1951.9|1953|1952.7|1952.2|1951.9|13
1608537910000|2020-12-21 08:05:10|1952|1951.7|1951.7|1951.4|1952.1|1951.8|1951.7|1951.4|14
1608537920000|2020-12-21 08:05:20|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|5
1608537950000|2020-12-21 08:05:50|1951.3|1951|1951.4|1951.1|1951.4|1951.1|1951.3|1951|2
1608537960000|2020-12-21 08:06:00|1951.3|1951|1952.3|1952|1952.3|1952|1951.2|1950.9|11
1608537970000|2020-12-21 08:06:10|1952.5|1952.2|1952.2|1951.9|1952.5|1952.2|1952.1|1951.8|17
1608537980000|2020-12-21 08:06:20|1952.3|1952|1952.7|1952.4|1952.7|1952.4|1952.3|1952|9
1608537990000|2020-12-21 08:06:30|1952.6|1952.3|1951.8|1951.5|1952.7|1952.4|1951.8|1951.5|33
1608538000000|2020-12-21 08:06:40|1952|1951.7|1952.9|1952.6|1953.3|1953|1952|1951.7|19
1608538010000|2020-12-21 08:06:50|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|3
1608538020000|2020-12-21 08:07:00|1952.3|1952|1952.1|1951.8|1952.4|1952.1|1951.8|1951.5|15
1608538030000|2020-12-21 08:07:10|1952.2|1951.9|1952.4|1952.1|1952.6|1952.3|1952.2|1951.9|25
1608538040000|2020-12-21 08:07:20|1952.6|1952.3|1952.5|1952.2|1952.9|1952.6|1952.5|1952.2|21
1608538050000|2020-12-21 08:07:30|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|8
1608538060000|2020-12-21 08:07:40|1952.7|1952.4|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|14
1608538070000|2020-12-21 08:07:50|1952.8|1952.5|1953.2|1952.9|1953.2|1952.9|1952.8|1952.5|16
1608538080000|2020-12-21 08:08:00|1953.4|1953.1|1953.1|1952.8|1953.6|1953.3|1953.1|1952.8|30
1608538090000|2020-12-21 08:08:10|1953.5|1953.2|1953.1|1952.8|1953.8|1953.5|1953|1952.7|30
1608538100000|2020-12-21 08:08:20|1953.3|1953|1953.1|1952.8|1953.3|1953|1953.1|1952.8|17
1608538110000|2020-12-21 08:08:30|1953|1952.7|1953.3|1953|1953.4|1953.1|1952.4|1952.1|25
1608538120000|2020-12-21 08:08:40|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|14
1608538130000|2020-12-21 08:08:50|1954.2|1953.9|1953.9|1953.6|1954.3|1954|1953.9|1953.6|21
1608538140000|2020-12-21 08:09:00|1954.2|1953.9|1954.3|1954|1954.6|1954.3|1954.2|1953.9|18
1608538150000|2020-12-21 08:09:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1953.8|1953.5|9
1608538160000|2020-12-21 08:09:20|1954.5|1954.2|1954.9|1954.6|1955.3|1955|1954.5|1954.2|23
1608538170000|2020-12-21 08:09:30|1955.1|1954.8|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|9
1608538180000|2020-12-21 08:09:40|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.4|1954.1|10
1608538190000|2020-12-21 08:09:50|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.3|1954|8
1608538200000|2020-12-21 08:10:00|1955.1|1954.8|1954.7|1954.4|1955.2|1954.9|1954.7|1954.4|14
1608538210000|2020-12-21 08:10:10|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.1|1953.8|23
1608538220000|2020-12-21 08:10:20|1954.6|1954.3|1955.6|1955.3|1955.6|1955.3|1954.5|1954.2|19
1608538230000|2020-12-21 08:10:30|1955.3|1955|1955.4|1955.1|1955.6|1955.3|1955.3|1955|7
1608538240000|2020-12-21 08:10:40|1955.5|1955.2|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|3
1608538250000|2020-12-21 08:10:50|1955.7|1955.4|1956|1955.7|1956|1955.7|1955.7|1955.4|16
1608538260000|2020-12-21 08:11:00|1955.9|1955.6|1955.6|1955.3|1955.9|1955.6|1955.6|1955.3|5
1608538270000|2020-12-21 08:11:10|1955.9|1955.6|1955.4|1955.1|1955.9|1955.6|1955.4|1955.1|7
1608538280000|2020-12-21 08:11:20|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|4
1608538290000|2020-12-21 08:11:30|1955.3|1955|1956|1955.7|1956|1955.7|1955.3|1955|6
1608538300000|2020-12-21 08:11:40|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.8|1955.5|5
1608538310000|2020-12-21 08:11:50|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|8
1608538320000|2020-12-21 08:12:00|1956.3|1956|1956.2|1955.9|1956.4|1956.1|1956.2|1955.9|7
1608538330000|2020-12-21 08:12:10|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|3
1608538340000|2020-12-21 08:12:20|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|4
1608538350000|2020-12-21 08:12:30|1956.5|1956.2|1957|1956.7|1957.1|1956.8|1956.5|1956.2|19
1608538360000|2020-12-21 08:12:40|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1956.9|1956.6|12
1608538370000|2020-12-21 08:12:50|1957.4|1957.1|1957.9|1957.6|1958|1957.7|1957.4|1957.1|29
1608538380000|2020-12-21 08:13:00|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|30
1608538390000|2020-12-21 08:13:10|1957.8|1957.5|1958.7|1958.4|1958.7|1958.4|1957.6|1957.3|73
1608538400000|2020-12-21 08:13:20|1958.6|1958.3|1958.9|1958.6|1958.9|1958.6|1958.6|1958.3|18
1608538410000|2020-12-21 08:13:30|1959|1958.7|1958.8|1958.5|1959.1|1958.8|1958.8|1958.5|49
1608538420000|2020-12-21 08:13:40|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|9
1608538430000|2020-12-21 08:13:50|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|3
1608538440000|2020-12-21 08:14:00|1959|1958.7|1959.3|1959|1959.4|1959.1|1959|1958.7|23
1608538450000|2020-12-21 08:14:10|1959.2|1958.9|1958.7|1958.4|1959.2|1958.9|1958.1|1957.8|9
1608538460000|2020-12-21 08:14:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|2
1608538470000|2020-12-21 08:14:30|1958.1|1957.8|1958.5|1958.2|1958.5|1958.2|1958.1|1957.8|3
1608538480000|2020-12-21 08:14:40|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1958.3|1958|2
1608538490000|2020-12-21 08:14:50|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1608538500000|2020-12-21 08:15:00|1958.5|1958.2|1958.5|1958.2|1958.7|1958.4|1958.4|1958.1|9
1608538510000|2020-12-21 08:15:10|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|5
1608538520000|2020-12-21 08:15:20|1958.7|1958.4|1957.9|1957.6|1958.7|1958.4|1957.6|1957.3|15
1608538530000|2020-12-21 08:15:30|1958.3|1958|1958.3|1958|1958.3|1958|1958|1957.7|15
1608538540000|2020-12-21 08:15:40|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1608538550000|2020-12-21 08:15:50|1958.3|1958|1959.1|1958.8|1959.2|1958.9|1958.3|1958|9
1608538560000|2020-12-21 08:16:00|1959|1958.7|1958.5|1958.2|1959|1958.7|1958.5|1958.2|11
1608538570000|2020-12-21 08:16:10|1958.4|1958.1|1958.2|1957.9|1958.4|1958.1|1958.2|1957.9|3
1608538580000|2020-12-21 08:16:20|1958|1957.7|1958.3|1958|1958.3|1958|1958|1957.7|47
1608538590000|2020-12-21 08:16:30|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1957.9|1957.6|10
1608538600000|2020-12-21 08:16:40|1958.3|1958|1958.8|1958.5|1958.8|1958.5|1958.3|1958|5
1608538610000|2020-12-21 08:16:50|1958.6|1958.3|1958.3|1958|1958.6|1958.3|1958.3|1958|4
1608538620000|2020-12-21 08:17:00|1958.4|1958.1|1958|1957.7|1958.4|1958.1|1957.8|1957.5|9
1608538630000|2020-12-21 08:17:10|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1608538640000|2020-12-21 08:17:20|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.7|1957.4|10
1608538650000|2020-12-21 08:17:30|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|10
1608538660000|2020-12-21 08:17:40|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|4
1608538670000|2020-12-21 08:17:50|1958.3|1958|1958.1|1957.8|1958.3|1958|1958|1957.7|9
1608538680000|2020-12-21 08:18:00|1958.2|1957.9|1957.3|1957|1958.2|1957.9|1957.3|1957|17
1608538690000|2020-12-21 08:18:10|1957.2|1956.9|1957.5|1957.2|1957.6|1957.3|1957.2|1956.9|12
1608538700000|2020-12-21 08:18:20|1957.6|1957.3|1958|1957.7|1958|1957.7|1957.6|1957.3|2
1608538710000|2020-12-21 08:18:30|1957.8|1957.5|1958.5|1958.2|1958.5|1958.2|1957.8|1957.5|2
1608538720000|2020-12-21 08:18:40|||||||||1
1608538730000|2020-12-21 08:18:50|1958.7|1958.4|1959.1|1958.8|1959.1|1958.8|1958.7|1958.4|7
1608538740000|2020-12-21 08:19:00|1959|1958.7|1959.1|1958.8|1959.3|1959|1959|1958.7|10
1608538750000|2020-12-21 08:19:10|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|4
1608538760000|2020-12-21 08:19:20|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1608538780000|2020-12-21 08:19:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608538790000|2020-12-21 08:19:50|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608538800000|2020-12-21 08:20:00|1959.4|1959.1|1959.6|1959.3|1959.7|1959.4|1959.4|1959.1|6
1608538810000|2020-12-21 08:20:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|5
1608538820000|2020-12-21 08:20:20|1959.6|1959.3|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|5
1608538830000|2020-12-21 08:20:30|1959.1|1958.8|1959.3|1959|1959.3|1959|1959.1|1958.8|8
1608538840000|2020-12-21 08:20:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608538850000|2020-12-21 08:20:50|1959.4|1959.1|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|5
1608538860000|2020-12-21 08:21:00|1959.6|1959.3|1959.2|1958.9|1959.6|1959.3|1959.2|1958.9|4
1608538870000|2020-12-21 08:21:10|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.8|1958.5|4
1608538880000|2020-12-21 08:21:20|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958|1957.7|39
1608538890000|2020-12-21 08:21:30|1958.3|1958|1958.8|1958.5|1958.8|1958.5|1958.3|1958|5
1608538900000|2020-12-21 08:21:40|1959|1958.7|1958.8|1958.5|1959|1958.7|1958.8|1958.5|10
1608538910000|2020-12-21 08:21:50|1959|1958.7|1958.6|1958.3|1959|1958.7|1958.6|1958.3|21
1608538920000|2020-12-21 08:22:00|1958.3|1958|1958.1|1957.8|1958.4|1958.1|1958.1|1957.8|7
1608538930000|2020-12-21 08:22:10|1957.8|1957.5|1957.7|1957.4|1957.9|1957.6|1957.7|1957.4|5
1608538940000|2020-12-21 08:22:20|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|9
1608538950000|2020-12-21 08:22:30|||||||||1
1608538960000|2020-12-21 08:22:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|9
1608538970000|2020-12-21 08:22:50|1957.2|1956.9|1956.8|1956.5|1957.4|1957.1|1956.8|1956.5|22
1608538980000|2020-12-21 08:23:00|1956.7|1956.4|1957.3|1957|1957.3|1957|1956.7|1956.4|11
1608538990000|2020-12-21 08:23:10|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.7|1956.4|6
1608539000000|2020-12-21 08:23:20|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.5|1956.2|4
1608539010000|2020-12-21 08:23:30|1956.4|1956.1|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|4
1608539020000|2020-12-21 08:23:40|1956.2|1955.9|1956.4|1956.1|1956.4|1956.1|1956.2|1955.9|3
1608539030000|2020-12-21 08:23:50|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|2
1608539040000|2020-12-21 08:24:00|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.5|1956.2|9
1608539050000|2020-12-21 08:24:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1608539060000|2020-12-21 08:24:20|1957.1|1956.8|1956.6|1956.3|1957.1|1956.8|1956.3|1956|37
1608539070000|2020-12-21 08:24:30|1956.3|1956|1955.4|1955.1|1956.3|1956|1955.4|1955.1|60
1608539080000|2020-12-21 08:24:40|1955.3|1955|1955.7|1955.4|1955.8|1955.5|1955.3|1955|10
1608539090000|2020-12-21 08:24:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|9
1608539100000|2020-12-21 08:25:00|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.3|1955|9
1608539110000|2020-12-21 08:25:10|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|40
1608539120000|2020-12-21 08:25:20|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|7
1608539130000|2020-12-21 08:25:30|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955|1954.7|6
1608539140000|2020-12-21 08:25:40|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.9|1954.6|5
1608539150000|2020-12-21 08:25:50|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|20
1608539160000|2020-12-21 08:26:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|4
1608539170000|2020-12-21 08:26:10|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954|1953.7|17
1608539180000|2020-12-21 08:26:20|1954.2|1953.9|1954.3|1954|1954.3|1954|1954|1953.7|11
1608539190000|2020-12-21 08:26:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.3|1954|4
1608539200000|2020-12-21 08:26:40|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|6
1608539210000|2020-12-21 08:26:50|1955.5|1955.2|1955.1|1954.8|1955.5|1955.2|1955.1|1954.8|6
1608539220000|2020-12-21 08:27:00|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|7
1608539230000|2020-12-21 08:27:10|1954.7|1954.4|1954.7|1954.4|1954.9|1954.6|1954.7|1954.4|3
1608539240000|2020-12-21 08:27:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|7
1608539250000|2020-12-21 08:27:30|1954.7|1954.4|1954.1|1953.8|1954.7|1954.4|1954.1|1953.8|5
1608539260000|2020-12-21 08:27:40|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954|1953.7|7
1608539270000|2020-12-21 08:27:50|1954.8|1954.5|1955|1954.7|1955.1|1954.8|1954.8|1954.5|20
1608539280000|2020-12-21 08:28:00|1955.1|1954.8|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|17
1608539290000|2020-12-21 08:28:10|1954.7|1954.4|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|10
1608539300000|2020-12-21 08:28:20|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|5
1608539310000|2020-12-21 08:28:30|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.5|1954.2|19
1608539320000|2020-12-21 08:28:40|1955|1954.7|1954.5|1954.2|1955|1954.7|1954.5|1954.2|11
1608539330000|2020-12-21 08:28:50|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|16
1608539340000|2020-12-21 08:29:00|1954.4|1954.1|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|11
1608539350000|2020-12-21 08:29:10|1954.1|1953.8|1954.1|1953.8|1954.2|1953.9|1954|1953.7|10
1608539360000|2020-12-21 08:29:20|1954|1953.7|1953.2|1952.9|1954|1953.7|1953.1|1952.8|20
1608539370000|2020-12-21 08:29:30|1953.1|1952.8|1952.8|1952.5|1953.3|1953|1952.8|1952.5|10
1608539380000|2020-12-21 08:29:40|1952.4|1952.1|1951.8|1951.5|1952.4|1952.1|1951.8|1951.5|35
1608539390000|2020-12-21 08:29:50|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.3|1951|38
1608539400000|2020-12-21 08:30:00|1951.9|1951.6|1952.2|1951.9|1952.4|1952.1|1951.9|1951.6|24
1608539410000|2020-12-21 08:30:10|1952.1|1951.8|1952.1|1951.8|1952.3|1952|1952.1|1951.8|9
1608539420000|2020-12-21 08:30:20|1952|1951.7|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|7
1608539430000|2020-12-21 08:30:30|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|4
1608539440000|2020-12-21 08:30:40|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.6|1951.3|13
1608539450000|2020-12-21 08:30:50|1952.2|1951.9|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|12
1608539460000|2020-12-21 08:31:00|1952.4|1952.1|1952.3|1952|1952.5|1952.2|1952.3|1952|12
1608539470000|2020-12-21 08:31:10|1952.4|1952.1|1951.3|1951|1952.4|1952.1|1951.3|1951|21
1608539480000|2020-12-21 08:31:20|1951.5|1951.2|1951.2|1950.9|1951.6|1951.3|1951.2|1950.9|24
1608539490000|2020-12-21 08:31:30|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|14
1608539500000|2020-12-21 08:31:40|1951.6|1951.3|1951.7|1951.4|1951.8|1951.5|1951.6|1951.3|16
1608539510000|2020-12-21 08:31:50|1951.6|1951.3|1952|1951.7|1952|1951.7|1951.6|1951.3|22
1608539520000|2020-12-21 08:32:00|1952.1|1951.8|1952.7|1952.4|1952.7|1952.4|1952.1|1951.8|18
1608539530000|2020-12-21 08:32:10|1952.9|1952.6|1952.8|1952.5|1953|1952.7|1952.8|1952.5|15
1608539540000|2020-12-21 08:32:20|1953|1952.7|1953.6|1953.3|1953.7|1953.4|1952.8|1952.5|20
1608539550000|2020-12-21 08:32:30|1953.4|1953.1|1953.6|1953.3|1953.9|1953.6|1953.4|1953.1|30
1608539560000|2020-12-21 08:32:40|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|7
1608539570000|2020-12-21 08:32:50|1953.7|1953.4|1953.1|1952.8|1953.8|1953.5|1953.1|1952.8|12
1608539580000|2020-12-21 08:33:00|1953|1952.7|1953.7|1953.4|1953.7|1953.4|1953|1952.7|25
1608539590000|2020-12-21 08:33:10|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|17
1608539600000|2020-12-21 08:33:20|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|4
1608539610000|2020-12-21 08:33:30|1954.2|1953.9|1954|1953.7|1954.3|1954|1953.9|1953.6|19
1608539620000|2020-12-21 08:33:40|1954.2|1953.9|1954.3|1954|1954.5|1954.2|1954.2|1953.9|12
1608539630000|2020-12-21 08:33:50|1954.1|1953.8|1953.4|1953.1|1954.1|1953.8|1953.4|1953.1|10
1608539640000|2020-12-21 08:34:00|1953.6|1953.3|1953.3|1953|1953.8|1953.5|1953.3|1953|15
1608539650000|2020-12-21 08:34:10|1953.6|1953.3|1952.8|1952.5|1953.6|1953.3|1952.8|1952.5|20
1608539660000|2020-12-21 08:34:20|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|14
1608539670000|2020-12-21 08:34:30|1952.2|1951.9|1952.8|1952.5|1952.8|1952.5|1952.2|1951.9|24
1608539680000|2020-12-21 08:34:40|1952.9|1952.6|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|9
1608539690000|2020-12-21 08:34:50|1952.9|1952.6|1953.5|1953.2|1953.5|1953.2|1952.9|1952.6|11
1608539700000|2020-12-21 08:35:00|1953.6|1953.3|1952.9|1952.6|1953.6|1953.3|1952.9|1952.6|11
1608539710000|2020-12-21 08:35:10|1952.8|1952.5|1953.4|1953.1|1953.5|1953.2|1952.8|1952.5|17
1608539720000|2020-12-21 08:35:20|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1953.1|1952.8|7
1608539730000|2020-12-21 08:35:30|1953.2|1952.9|1953.3|1953|1953.3|1953|1953.1|1952.8|14
1608539740000|2020-12-21 08:35:40|1953.2|1952.9|1953|1952.7|1953.3|1953|1953|1952.7|14
1608539750000|2020-12-21 08:35:50|1953.2|1952.9|1954.5|1954.2|1954.5|1954.2|1953.2|1952.9|100
1608539760000|2020-12-21 08:36:00|1954.6|1954.3|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|19
1608539770000|2020-12-21 08:36:10|1954.4|1954.1|1955|1954.7|1955|1954.7|1954.4|1954.1|16
1608539780000|2020-12-21 08:36:20|1955.1|1954.8|1955.6|1955.3|1955.6|1955.3|1955.1|1954.8|12
1608539790000|2020-12-21 08:36:30|1955.4|1955.1|1955.5|1955.2|1955.7|1955.4|1955.4|1955.1|10
1608539800000|2020-12-21 08:36:40|1955.8|1955.5|1956.2|1955.9|1956.2|1955.9|1955.8|1955.5|11
1608539810000|2020-12-21 08:36:50|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|10
1608539820000|2020-12-21 08:37:00|1955.7|1955.4|1955.9|1955.6|1956.2|1955.9|1955.7|1955.4|10
1608539830000|2020-12-21 08:37:10|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|11
1608539840000|2020-12-21 08:37:20|1955.9|1955.6|1956.5|1956.2|1956.5|1956.2|1955.8|1955.5|27
1608539850000|2020-12-21 08:37:30|1956.3|1956|1956.8|1956.5|1956.8|1956.5|1956.3|1956|16
1608539860000|2020-12-21 08:37:40|1956.6|1956.3|1955.9|1955.6|1956.6|1956.3|1955.9|1955.6|10
1608539870000|2020-12-21 08:37:50|1956.2|1955.9|1955.7|1955.4|1956.2|1955.9|1955.7|1955.4|3
1608539880000|2020-12-21 08:38:00|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|10
1608539890000|2020-12-21 08:38:10|1955.5|1955.2|1955|1954.7|1955.5|1955.2|1955|1954.7|12
1608539900000|2020-12-21 08:38:20|1954.8|1954.5|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|14
1608539910000|2020-12-21 08:38:30|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|15
1608539920000|2020-12-21 08:38:40|1954.3|1954|1955.1|1954.8|1955.3|1955|1954.2|1953.9|28
1608539930000|2020-12-21 08:38:50|1955.2|1954.9|1955.3|1955|1955.3|1955|1955.2|1954.9|4
1608539940000|2020-12-21 08:39:00|1955.4|1955.1|1955.3|1955|1955.6|1955.3|1955.3|1955|14
1608539950000|2020-12-21 08:39:10|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|2
1608539960000|2020-12-21 08:39:20|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|9
1608539970000|2020-12-21 08:39:30|1954.9|1954.6|1954.4|1954.1|1954.9|1954.6|1954.4|1954.1|12
1608539980000|2020-12-21 08:39:40|1954.3|1954|1954.3|1954|1954.5|1954.2|1954.3|1954|11
1608539990000|2020-12-21 08:39:50|1954.4|1954.1|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|19
1608540000000|2020-12-21 08:40:00|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.5|1954.2|18
1608540010000|2020-12-21 08:40:10|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|2
1608540020000|2020-12-21 08:40:20|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.8|1954.5|16
1608540030000|2020-12-21 08:40:30|1955.1|1954.8|1954.9|1954.6|1955.1|1954.8|1954.9|1954.6|9
1608540040000|2020-12-21 08:40:40|1954.8|1954.5|1955.2|1954.9|1955.2|1954.9|1954.8|1954.5|12
1608540050000|2020-12-21 08:40:50|1955.5|1955.2|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|9
1608540060000|2020-12-21 08:41:00|1955.7|1955.4|1956.1|1955.8|1956.2|1955.9|1955.7|1955.4|12
1608540070000|2020-12-21 08:41:10|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1608540080000|2020-12-21 08:41:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|3
1608540090000|2020-12-21 08:41:30|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|7
1608540100000|2020-12-21 08:41:40|1955.3|1955|1955|1954.7|1955.4|1955.1|1955|1954.7|13
1608540110000|2020-12-21 08:41:50|1955.1|1954.8|1954.7|1954.4|1955.1|1954.8|1954.7|1954.4|11
1608540120000|2020-12-21 08:42:00|1954.9|1954.6|1954.6|1954.3|1954.9|1954.6|1954.6|1954.3|10
1608540130000|2020-12-21 08:42:10|1954.4|1954.1|1954|1953.7|1954.4|1954.1|1954|1953.7|10
1608540140000|2020-12-21 08:42:20|1953.8|1953.5|1953.5|1953.2|1953.8|1953.5|1953.5|1953.2|10
1608540150000|2020-12-21 08:42:30|1953.4|1953.1|1953.3|1953|1953.6|1953.3|1953.3|1953|8
1608540160000|2020-12-21 08:42:40|1953.2|1952.9|1952.8|1952.5|1953.4|1953.1|1952.8|1952.5|16
1608540170000|2020-12-21 08:42:50|1953.1|1952.8|1953|1952.7|1953.2|1952.9|1952.8|1952.5|10
1608540180000|2020-12-21 08:43:00|1952.9|1952.6|1953.2|1952.9|1953.2|1952.9|1952.9|1952.6|6
1608540190000|2020-12-21 08:43:10|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|7
1608540200000|2020-12-21 08:43:20|1953.2|1952.9|1952.4|1952.1|1953.2|1952.9|1952.4|1952.1|10
1608540210000|2020-12-21 08:43:30|||||||||4
1608540220000|2020-12-21 08:43:40|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|15
1608540230000|2020-12-21 08:43:50|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.7|1952.4|2
1608540240000|2020-12-21 08:44:00|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|9
1608540250000|2020-12-21 08:44:10|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.3|1952|9
1608540260000|2020-12-21 08:44:20|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|10
1608540270000|2020-12-21 08:44:30|1952.2|1951.9|1951.7|1951.4|1952.2|1951.9|1951.7|1951.4|13
1608540280000|2020-12-21 08:44:40|1951.4|1951.1|1952|1951.7|1952|1951.7|1951.4|1951.1|17
1608540300000|2020-12-21 08:45:00|1952.3|1952|1953.1|1952.8|1953.1|1952.8|1952.3|1952|10
1608540310000|2020-12-21 08:45:10|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|5
1608540320000|2020-12-21 08:45:20|1952.4|1952.1|1951.8|1951.5|1952.4|1952.1|1951.8|1951.5|5
1608540330000|2020-12-21 08:45:30|1951.7|1951.4|1951.4|1951.1|1951.7|1951.4|1951.4|1951.1|10
1608540340000|2020-12-21 08:45:40|1951.3|1951|1951.6|1951.3|1951.6|1951.3|1951.3|1951|8
1608540350000|2020-12-21 08:45:50|1951.4|1951.1|1951.6|1951.3|1951.6|1951.3|1951.3|1951|5
1608540360000|2020-12-21 08:46:00|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.1|1950.8|18
1608540370000|2020-12-21 08:46:10|1951.2|1950.9|1951.6|1951.3|1951.6|1951.3|1951.2|1950.9|15
1608540380000|2020-12-21 08:46:20|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.2|1950.9|9
1608540390000|2020-12-21 08:46:30|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|10
1608540400000|2020-12-21 08:46:40|1950.8|1950.5|1950.9|1950.6|1951.1|1950.8|1950.3|1950|38
1608540410000|2020-12-21 08:46:50|1951|1950.7|1950.7|1950.4|1951.1|1950.8|1950.5|1950.2|11
1608540420000|2020-12-21 08:47:00|1950.6|1950.3|1950.4|1950.1|1950.7|1950.4|1950.4|1950.1|11
1608540430000|2020-12-21 08:47:10|1950.3|1950|1950.5|1950.2|1950.5|1950.2|1950.2|1949.9|11
1608540440000|2020-12-21 08:47:20|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.4|1950.1|7
1608540450000|2020-12-21 08:47:30|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|2
1608540460000|2020-12-21 08:47:40|1951.2|1950.9|1951.4|1951.1|1951.5|1951.2|1951.2|1950.9|10
1608540470000|2020-12-21 08:47:50|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|3
1608540480000|2020-12-21 08:48:00|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1
1608540490000|2020-12-21 08:48:10|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1608540510000|2020-12-21 08:48:30|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|4
1608540530000|2020-12-21 08:48:50|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|9
1608540540000|2020-12-21 08:49:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1608540550000|2020-12-21 08:49:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608540560000|2020-12-21 08:49:20|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|2
1608540570000|2020-12-21 08:49:30|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1608540580000|2020-12-21 08:49:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1608540620000|2020-12-21 08:50:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1608540630000|2020-12-21 08:50:30|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|4
1608540640000|2020-12-21 08:50:40|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1608540660000|2020-12-21 08:51:00|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|3
1608540680000|2020-12-21 08:51:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1608540710000|2020-12-21 08:51:50|||||||||1
1608540730000|2020-12-21 08:52:10|||||||||1
1608540740000|2020-12-21 08:52:20|1952.7|1952.4|1953.6|1953.3|1953.6|1953.3|1952.7|1952.4|10
1608540750000|2020-12-21 08:52:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|5
1608540760000|2020-12-21 08:52:40|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|5
1608540770000|2020-12-21 08:52:50|1953.5|1953.2|1953.8|1953.5|1953.8|1953.5|1953.5|1953.2|2
1608540790000|2020-12-21 08:53:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|15
1608540810000|2020-12-21 08:53:30|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|10
1608540820000|2020-12-21 08:53:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.3|1953|7
1608540830000|2020-12-21 08:53:50|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|3
1608540840000|2020-12-21 08:54:00|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.4|1952.1|13
1608540850000|2020-12-21 08:54:10|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|8
1608540860000|2020-12-21 08:54:20|1952|1951.7|1951.4|1951.1|1952|1951.7|1951.4|1951.1|11
1608540870000|2020-12-21 08:54:30|1951.1|1950.8|1950.5|1950.2|1951.1|1950.8|1950.5|1950.2|25
1608540880000|2020-12-21 08:54:40|1950.6|1950.3|1949.7|1949.4|1950.6|1950.3|1949.4|1949.1|24
1608540890000|2020-12-21 08:54:50|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1948.8|1948.5|73
1608540900000|2020-12-21 08:55:00|1949.8|1949.5|1950.3|1950|1950.5|1950.2|1949.8|1949.5|9
1608540920000|2020-12-21 08:55:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|4
1608540930000|2020-12-21 08:55:30|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1608540940000|2020-12-21 08:55:40|||||||||1
1608540960000|2020-12-21 08:56:00|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|4
1608540970000|2020-12-21 08:56:10|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|2
1608540980000|2020-12-21 08:56:20|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1608541000000|2020-12-21 08:56:40|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|3
1608541020000|2020-12-21 08:57:00|1950.4|1950.1|1950.1|1949.8|1950.4|1950.1|1950.1|1949.8|5
1608541060000|2020-12-21 08:57:40|1950.4|1950.1|1950.2|1949.9|1950.4|1950.1|1950.2|1949.9|2
1608541070000|2020-12-21 08:57:50|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1608541080000|2020-12-21 08:58:00|1949.9|1949.6|1950.3|1950|1950.3|1950|1949.9|1949.6|5
1608541090000|2020-12-21 08:58:10|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|18
1608541100000|2020-12-21 08:58:20|1950.4|1950.1|1950.6|1950.3|1950.6|1950.3|1950.3|1950|19
1608541110000|2020-12-21 08:58:30|1950.7|1950.4|1950.5|1950.2|1950.7|1950.4|1950.5|1950.2|34
1608541120000|2020-12-21 08:58:40|1950.2|1949.9|1950|1949.7|1950.2|1949.9|1950|1949.7|4
1608541130000|2020-12-21 08:58:50|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1608541140000|2020-12-21 08:59:00|1950.5|1950.2|1950.1|1949.8|1950.8|1950.5|1950.1|1949.8|12
1608541150000|2020-12-21 08:59:10|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.6|1949.3|8
1608541160000|2020-12-21 08:59:20|1949.3|1949|1949.4|1949.1|1949.4|1949.1|1949.3|1949|11
1608541170000|2020-12-21 08:59:30|1950|1949.7|1949.7|1949.4|1950|1949.7|1949.7|1949.4|4
1608541190000|2020-12-21 08:59:50|||||||||1
1608541200000|2020-12-21 09:00:00|1950|1949.7|1950|1949.7|1950.2|1949.9|1950|1949.7|15
1608541210000|2020-12-21 09:00:10|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|5
1608541220000|2020-12-21 09:00:20|1950.4|1950.1|1950.4|1950.1|1950.6|1950.3|1950.3|1950|7
1608541230000|2020-12-21 09:00:30|1950.7|1950.4|1950.3|1950|1950.7|1950.4|1950.3|1950|7
1608541250000|2020-12-21 09:00:50|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|2
1608541260000|2020-12-21 09:01:00|1950.6|1950.3|1950.8|1950.5|1950.9|1950.6|1950.5|1950.2|12
1608541270000|2020-12-21 09:01:10|1950.5|1950.2|1950.2|1949.9|1950.5|1950.2|1950.1|1949.8|8
1608541280000|2020-12-21 09:01:20|1950.3|1950|1949.9|1949.6|1950.3|1950|1949.9|1949.6|4
1608541300000|2020-12-21 09:01:40|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1608541320000|2020-12-21 09:02:00|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1608541330000|2020-12-21 09:02:10|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1608541340000|2020-12-21 09:02:20|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1608541350000|2020-12-21 09:02:30|1950.1|1949.8|1949.7|1949.4|1950.1|1949.8|1949.7|1949.4|48
1608541360000|2020-12-21 09:02:40|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1608541370000|2020-12-21 09:02:50|1950|1949.7|1950.3|1950|1950.6|1950.3|1950|1949.7|35
1608541380000|2020-12-21 09:03:00|1950.1|1949.8|1950|1949.7|1950.4|1950.1|1950|1949.7|8
1608541390000|2020-12-21 09:03:10|||||||||5
1608541400000|2020-12-21 09:03:20|1950.4|1950.1|1950.3|1950|1950.4|1950.1|1950.3|1950|2
1608541420000|2020-12-21 09:03:40|1950.7|1950.4|1950.4|1950.1|1950.7|1950.4|1950.4|1950.1|3
1608541440000|2020-12-21 09:04:00|1950.6|1950.3|1950.1|1949.8|1950.6|1950.3|1950|1949.7|7
1608541450000|2020-12-21 09:04:10|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1
1608541460000|2020-12-21 09:04:20|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1608541470000|2020-12-21 09:04:30|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|5
1608541490000|2020-12-21 09:04:50|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1949.7|1949.4|1
1608541500000|2020-12-21 09:05:00|1949.6|1949.3|1950.1|1949.8|1950.6|1950.3|1949.6|1949.3|61
1608541520000|2020-12-21 09:05:20|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1
1608541530000|2020-12-21 09:05:30|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1608541550000|2020-12-21 09:05:50|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1608541560000|2020-12-21 09:06:00|1949.9|1949.6|1950.4|1950.1|1950.4|1950.1|1949.9|1949.6|5
1608541570000|2020-12-21 09:06:10|1950.6|1950.3|1951.1|1950.8|1951.1|1950.8|1950.6|1950.3|24
1608541580000|2020-12-21 09:06:20|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1950.7|1950.4|24
1608541590000|2020-12-21 09:06:30|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1950.4|1950.1|3
1608541610000|2020-12-21 09:06:50|1950.2|1949.9|1949.7|1949.4|1950.2|1949.9|1949.7|1949.4|9
1608541620000|2020-12-21 09:07:00|1949.8|1949.5|1950|1949.7|1950|1949.7|1949.8|1949.5|8
1608541630000|2020-12-21 09:07:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.1|1949.8|29
1608541650000|2020-12-21 09:07:30|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1
1608541660000|2020-12-21 09:07:40|1950.3|1950|1950.2|1949.9|1950.3|1950|1950.2|1949.9|4
1608541670000|2020-12-21 09:07:50|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1
1608541700000|2020-12-21 09:08:20|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|2
1608541730000|2020-12-21 09:08:50|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1608541750000|2020-12-21 09:09:10|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|4
1608541780000|2020-12-21 09:09:40|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|3
1608541790000|2020-12-21 09:09:50|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|5
1608541810000|2020-12-21 09:10:10|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|3
1608541820000|2020-12-21 09:10:20|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|2
1608541830000|2020-12-21 09:10:30|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|2
1608541850000|2020-12-21 09:10:50|1950.4|1950.1|1950|1949.7|1950.4|1950.1|1950|1949.7|3
1608541860000|2020-12-21 09:11:00|1950.1|1949.8|1950.1|1949.8|1950.2|1949.9|1950.1|1949.8|4
1608541870000|2020-12-21 09:11:10|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1608541880000|2020-12-21 09:11:20|1949.8|1949.5|1949.7|1949.4|1949.8|1949.5|1949.7|1949.4|34
1608541890000|2020-12-21 09:11:30|1949.5|1949.2|1949.6|1949.3|1949.7|1949.4|1949.4|1949.1|7
1608541900000|2020-12-21 09:11:40|1949.1|1948.8|1948.7|1948.4|1949.5|1949.2|1948.7|1948.4|20
1608541910000|2020-12-21 09:11:50|1948.6|1948.3|1948.7|1948.4|1948.7|1948.4|1948.6|1948.3|5
1608541920000|2020-12-21 09:12:00|1948.5|1948.2|1949.1|1948.8|1949.3|1949|1948.4|1948.1|23
1608541930000|2020-12-21 09:12:10|1949.5|1949.2|1949.7|1949.4|1949.7|1949.4|1949.5|1949.2|3
1608541950000|2020-12-21 09:12:30|1949.4|1949.1|1949.2|1948.9|1949.4|1949.1|1949.2|1948.9|4
1608541960000|2020-12-21 09:12:40|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|2
1608541970000|2020-12-21 09:12:50|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|9
1608541980000|2020-12-21 09:13:00|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.5|1948.2|27
1608541990000|2020-12-21 09:13:10|1948.4|1948.1|1948.1|1947.8|1948.4|1948.1|1948|1947.7|25
1608542000000|2020-12-21 09:13:20|1948.4|1948.1|1948.4|1948.1|1948.5|1948.2|1948.4|1948.1|28
1608542010000|2020-12-21 09:13:30|1948.3|1948|1948.3|1948|1948.4|1948.1|1948.2|1947.9|28
1608542020000|2020-12-21 09:13:40|1948.2|1947.9|1949.1|1948.8|1949.2|1948.9|1947.8|1947.5|76
1608542030000|2020-12-21 09:13:50|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949|1948.7|12
1608542040000|2020-12-21 09:14:00|1949.4|1949.1|1949.1|1948.8|1949.4|1949.1|1949.1|1948.8|13
1608542050000|2020-12-21 09:14:10|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|4
1608542060000|2020-12-21 09:14:20|1949.5|1949.2|1949.6|1949.3|1949.6|1949.3|1949.5|1949.2|3
1608542070000|2020-12-21 09:14:30|1949.7|1949.4|1949.6|1949.3|1949.7|1949.4|1949.6|1949.3|11
1608542080000|2020-12-21 09:14:40|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|11
1608542090000|2020-12-21 09:14:50|1949.4|1949.1|1949.5|1949.2|1949.5|1949.2|1949.2|1948.9|15
1608542100000|2020-12-21 09:15:00|1949.6|1949.3|1949.4|1949.1|1949.6|1949.3|1949.3|1949|14
1608542110000|2020-12-21 09:15:10|1949.6|1949.3|1949.3|1949|1949.6|1949.3|1949.3|1949|23
1608542120000|2020-12-21 09:15:20|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1948.9|1948.6|23
1608542140000|2020-12-21 09:15:40|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|5
1608542150000|2020-12-21 09:15:50|||||||||2
1608542160000|2020-12-21 09:16:00|1949|1948.7|1948.7|1948.4|1949.3|1949|1948.7|1948.4|81
1608542170000|2020-12-21 09:16:10|1948.8|1948.5|1948.5|1948.2|1948.9|1948.6|1948.5|1948.2|14
1608542180000|2020-12-21 09:16:20|1949.2|1948.9|1949.1|1948.8|1949.3|1949|1949.1|1948.8|3
1608542190000|2020-12-21 09:16:30|1949.2|1948.9|1949.4|1949.1|1949.4|1949.1|1949.2|1948.9|8
1608542220000|2020-12-21 09:17:00|1949.5|1949.2|1949.8|1949.5|1949.9|1949.6|1949.5|1949.2|7
1608542230000|2020-12-21 09:17:10|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|2
1608542240000|2020-12-21 09:17:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|2
1608542250000|2020-12-21 09:17:30|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|17
1608542260000|2020-12-21 09:17:40|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|4
1608542270000|2020-12-21 09:17:50|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.8|1950.5|6
1608542280000|2020-12-21 09:18:00|1951.1|1950.8|1951.3|1951|1951.9|1951.6|1951.1|1950.8|12
1608542300000|2020-12-21 09:18:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608542310000|2020-12-21 09:18:30|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|3
1608542320000|2020-12-21 09:18:40|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|2
1608542340000|2020-12-21 09:19:00|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.9|1951.6|4
1608542360000|2020-12-21 09:19:20|1951.6|1951.3|1951.4|1951.1|1951.7|1951.4|1951.4|1951.1|5
1608542370000|2020-12-21 09:19:30|1951.5|1951.2|1951.5|1951.2|1951.6|1951.3|1951.3|1951|14
1608542380000|2020-12-21 09:19:40|1951.4|1951.1|1951.7|1951.4|1951.7|1951.4|1951.3|1951|12
1608542390000|2020-12-21 09:19:50|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|5
1608542420000|2020-12-21 09:20:20|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|7
1608542430000|2020-12-21 09:20:30|1951.8|1951.5|1952|1951.7|1952|1951.7|1951.8|1951.5|7
1608542450000|2020-12-21 09:20:50|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|3
1608542460000|2020-12-21 09:21:00|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952.5|1952.2|2
1608542470000|2020-12-21 09:21:10|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|3
1608542480000|2020-12-21 09:21:20|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|6
1608542490000|2020-12-21 09:21:30|1952.1|1951.8|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|5
1608542500000|2020-12-21 09:21:40|1952.3|1952|1952.1|1951.8|1952.3|1952|1952.1|1951.8|6
1608542510000|2020-12-21 09:21:50|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.9|1951.6|2
1608542520000|2020-12-21 09:22:00|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|3
1608542530000|2020-12-21 09:22:10|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|3
1608542540000|2020-12-21 09:22:20|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1
1608542550000|2020-12-21 09:22:30|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|2
1608542580000|2020-12-21 09:23:00|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.2|1950.9|2
1608542590000|2020-12-21 09:23:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1608542600000|2020-12-21 09:23:20|||||||||1
1608542620000|2020-12-21 09:23:40|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608542630000|2020-12-21 09:23:50|1951.3|1951|1951.6|1951.3|1951.6|1951.3|1951.3|1951|8
1608542650000|2020-12-21 09:24:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|3
1608542670000|2020-12-21 09:24:30|1950.9|1950.6|1950.7|1950.4|1950.9|1950.6|1950.7|1950.4|5
1608542690000|2020-12-21 09:24:50|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1608542700000|2020-12-21 09:25:00|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|5
1608542730000|2020-12-21 09:25:30|1950|1949.7|1950.3|1950|1950.3|1950|1950|1949.7|2
1608542740000|2020-12-21 09:25:40|1950.7|1950.4|1950.6|1950.3|1950.7|1950.4|1950.6|1950.3|5
1608542750000|2020-12-21 09:25:50|1950.8|1950.5|1950.9|1950.6|1950.9|1950.6|1950.8|1950.5|2
1608542760000|2020-12-21 09:26:00|1951|1950.7|1950.6|1950.3|1951|1950.7|1950.6|1950.3|3
1608542770000|2020-12-21 09:26:10|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950.3|1950|3
1608542780000|2020-12-21 09:26:20|1950.1|1949.8|1950.6|1950.3|1950.6|1950.3|1950.1|1949.8|3
1608542790000|2020-12-21 09:26:30|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1950.2|1949.9|1
1608542800000|2020-12-21 09:26:40|1950.4|1950.1|1950|1949.7|1950.4|1950.1|1950|1949.7|14
1608542820000|2020-12-21 09:27:00|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1608542830000|2020-12-21 09:27:10|1949.8|1949.5|1949.5|1949.2|1949.8|1949.5|1949.5|1949.2|8
1608542840000|2020-12-21 09:27:20|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1
1608542860000|2020-12-21 09:27:40|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|5
1608542880000|2020-12-21 09:28:00|1949.5|1949.2|1949.5|1949.2|1949.7|1949.4|1949.5|1949.2|9
1608542890000|2020-12-21 09:28:10|1949.3|1949|1948.9|1948.6|1949.3|1949|1948.9|1948.6|9
1608542900000|2020-12-21 09:28:20|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1608542910000|2020-12-21 09:28:30|1949.4|1949.1|1949.4|1949.1|1949.5|1949.2|1949.4|1949.1|6
1608542930000|2020-12-21 09:28:50|1949.6|1949.3|1949.4|1949.1|1949.6|1949.3|1949.4|1949.1|6
1608542940000|2020-12-21 09:29:00|1949.6|1949.3|1949.2|1948.9|1949.6|1949.3|1949.2|1948.9|12
1608542950000|2020-12-21 09:29:10|1949.3|1949|1949.3|1949|1949.5|1949.2|1949.3|1949|5
1608542960000|2020-12-21 09:29:20|1949.2|1948.9|1949|1948.7|1949.2|1948.9|1949|1948.7|2
1608542970000|2020-12-21 09:29:30|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|3
1608542980000|2020-12-21 09:29:40|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|3
1608542990000|2020-12-21 09:29:50|1949.2|1948.9|1949.6|1949.3|1949.6|1949.3|1949|1948.7|10
1608543000000|2020-12-21 09:30:00|1949.3|1949|1949.4|1949.1|1949.4|1949.1|1949.3|1949|12
1608543010000|2020-12-21 09:30:10|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1949.5|1949.2|1
1608543020000|2020-12-21 09:30:20|1949.3|1949|1948.9|1948.6|1949.3|1949|1948.9|1948.6|4
1608543030000|2020-12-21 09:30:30|||||||||1
1608543040000|2020-12-21 09:30:40|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1
1608543060000|2020-12-21 09:31:00|1948.6|1948.3|1947.8|1947.5|1948.6|1948.3|1947.8|1947.5|14
1608543070000|2020-12-21 09:31:10|1947.9|1947.6|1948.1|1947.8|1948.1|1947.8|1947.9|1947.6|4
1608543090000|2020-12-21 09:31:30|1948.5|1948.2|1948.6|1948.3|1948.6|1948.3|1948.5|1948.2|10
1608543100000|2020-12-21 09:31:40|1948.5|1948.2|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|7
1608543110000|2020-12-21 09:31:50|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|1948.7|1948.4|3
1608543120000|2020-12-21 09:32:00|1948.6|1948.3|1948.2|1947.9|1948.6|1948.3|1948.2|1947.9|2
1608543130000|2020-12-21 09:32:10|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1
1608543140000|2020-12-21 09:32:20|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|3
1608543150000|2020-12-21 09:32:30|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1608543160000|2020-12-21 09:32:40|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1608543180000|2020-12-21 09:33:00|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1949.2|1948.9|1
1608543190000|2020-12-21 09:33:10|1949.3|1949|1949.3|1949|1949.3|1949|1949.3|1949|1
1608543200000|2020-12-21 09:33:20|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1949.1|1948.8|1
1608543210000|2020-12-21 09:33:30|1949.4|1949.1|1949.3|1949|1949.4|1949.1|1949.3|1949|2
1608543240000|2020-12-21 09:34:00|1949.4|1949.1|1949.6|1949.3|1949.6|1949.3|1949.4|1949.1|3
1608543250000|2020-12-21 09:34:10|1949.9|1949.6|1949.8|1949.5|1950|1949.7|1949.8|1949.5|10
1608543270000|2020-12-21 09:34:30|1950|1949.7|1949.7|1949.4|1950|1949.7|1949.7|1949.4|3
1608543290000|2020-12-21 09:34:50|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|1949.8|1949.5|2
1608543300000|2020-12-21 09:35:00|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.9|1949.6|4
1608543320000|2020-12-21 09:35:20|1949.6|1949.3|1948.4|1948.1|1949.6|1949.3|1948.4|1948.1|15
1608543330000|2020-12-21 09:35:30|1948.7|1948.4|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|2
1608543340000|2020-12-21 09:35:40|1949|1948.7|1949|1948.7|1949|1948.7|1949|1948.7|1
1608543360000|2020-12-21 09:36:00|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|1948.8|1948.5|2
1608543380000|2020-12-21 09:36:20|1948.7|1948.4|1948.4|1948.1|1948.7|1948.4|1948.4|1948.1|5
1608543390000|2020-12-21 09:36:30|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1
1608543400000|2020-12-21 09:36:40|1948.5|1948.2|1948.6|1948.3|1948.6|1948.3|1948.5|1948.2|3
1608543410000|2020-12-21 09:36:50|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1948.5|1948.2|1
1608543420000|2020-12-21 09:37:00|1948.7|1948.4|1948.5|1948.2|1948.7|1948.4|1948.5|1948.2|2
1608543430000|2020-12-21 09:37:10|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|1948.6|1948.3|3
1608543440000|2020-12-21 09:37:20|||||||||2
1608543450000|2020-12-21 09:37:30|1948.5|1948.2|1948.5|1948.2|1948.6|1948.3|1948.3|1948|32
1608543460000|2020-12-21 09:37:40|1948.4|1948.1|1948.3|1948|1948.5|1948.2|1948.3|1948|15
1608543470000|2020-12-21 09:37:50|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|1948.4|1948.1|15
1608543480000|2020-12-21 09:38:00|1948.2|1947.9|1948.1|1947.8|1948.2|1947.9|1947.9|1947.6|19
1608543490000|2020-12-21 09:38:10|1947.9|1947.6|1948|1947.7|1948|1947.7|1947.9|1947.6|7
1608543500000|2020-12-21 09:38:20|1948.2|1947.9|1948|1947.7|1948.2|1947.9|1948|1947.7|9
1608543510000|2020-12-21 09:38:30|1947.9|1947.6|1947.6|1947.3|1947.9|1947.6|1947.6|1947.3|10
1608543520000|2020-12-21 09:38:40|1947.5|1947.2|1947.4|1947.1|1947.5|1947.2|1947.4|1947.1|4
1608543530000|2020-12-21 09:38:50|1947.6|1947.3|1947.7|1947.4|1947.7|1947.4|1947.6|1947.3|6
1608543540000|2020-12-21 09:39:00|1947.8|1947.5|1948|1947.7|1948|1947.7|1947.8|1947.5|29
1608543550000|2020-12-21 09:39:10|||||||||1
1608543570000|2020-12-21 09:39:30|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|1947.8|1947.5|7
1608543580000|2020-12-21 09:39:40|1948|1947.7|1948.2|1947.9|1948.2|1947.9|1948|1947.7|8
1608543600000|2020-12-21 09:40:00|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|1948.1|1947.8|11
1608543610000|2020-12-21 09:40:10|1947.7|1947.4|1948|1947.7|1948|1947.7|1947.7|1947.4|2
1608543620000|2020-12-21 09:40:20|1947.7|1947.4|1947.5|1947.2|1947.7|1947.4|1947.5|1947.2|2
1608543630000|2020-12-21 09:40:30|1947.6|1947.3|1947.4|1947.1|1947.6|1947.3|1947.4|1947.1|11
1608543640000|2020-12-21 09:40:40|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|1947.2|1946.9|29
1608543650000|2020-12-21 09:40:50|1947.1|1946.8|1946.8|1946.5|1947.1|1946.8|1946.8|1946.5|17
1608543660000|2020-12-21 09:41:00|1947|1946.7|1946.8|1946.5|1947.1|1946.8|1946.8|1946.5|7
1608543670000|2020-12-21 09:41:10|1946.9|1946.6|1946.9|1946.6|1946.9|1946.6|1946.9|1946.6|7
1608543680000|2020-12-21 09:41:20|1947.1|1946.8|1947|1946.7|1947.2|1946.9|1947|1946.7|28
1608543690000|2020-12-21 09:41:30|1947.3|1947|1947.3|1947|1947.3|1947|1947|1946.7|9
1608543700000|2020-12-21 09:41:40|1947.4|1947.1|1947.3|1947|1947.6|1947.3|1947.3|1947|15
1608543710000|2020-12-21 09:41:50|1947.4|1947.1|1946.9|1946.6|1947.4|1947.1|1946.9|1946.6|13
1608543720000|2020-12-21 09:42:00|1947|1946.7|1947|1946.7|1947|1946.7|1946.7|1946.4|4
1608543730000|2020-12-21 09:42:10|1946.8|1946.5|1946.7|1946.4|1947|1946.7|1946.7|1946.4|11
1608543740000|2020-12-21 09:42:20|1946.6|1946.3|1946.5|1946.2|1946.6|1946.3|1946.5|1946.2|5
1608543750000|2020-12-21 09:42:30|1946.7|1946.4|1946|1945.7|1946.7|1946.4|1945.8|1945.5|53
1608543760000|2020-12-21 09:42:40|1946.1|1945.8|1945.7|1945.4|1946.1|1945.8|1945.7|1945.4|12
1608543770000|2020-12-21 09:42:50|1945.8|1945.5|1945.7|1945.4|1945.8|1945.5|1945.7|1945.4|13
1608543780000|2020-12-21 09:43:00|1945.8|1945.5|1945.7|1945.4|1945.8|1945.5|1945.7|1945.4|13
1608543790000|2020-12-21 09:43:10|1945.5|1945.2|1945.3|1945|1945.5|1945.2|1945.3|1945|17
1608543800000|2020-12-21 09:43:20|1945.2|1944.9|1945.5|1945.2|1945.5|1945.2|1945.2|1944.9|59
1608543810000|2020-12-21 09:43:30|||||||||5
1608543820000|2020-12-21 09:43:40|1945.4|1945.1|1945.6|1945.3|1945.6|1945.3|1945.4|1945.1|29
1608543830000|2020-12-21 09:43:50|1945.5|1945.2|1945.4|1945.1|1945.5|1945.2|1945.2|1944.9|15
1608543840000|2020-12-21 09:44:00|1945.5|1945.2|1945.2|1944.9|1945.6|1945.3|1945.2|1944.9|25
1608543850000|2020-12-21 09:44:10|1945.3|1945|1945.2|1944.9|1945.3|1945|1945.2|1944.9|13
1608543860000|2020-12-21 09:44:20|1945.1|1944.8|1942.9|1942.6|1945.2|1944.9|1942.9|1942.6|103
1608543870000|2020-12-21 09:44:30|1943.2|1942.9|1943.3|1943|1943.6|1943.3|1942.3|1942|66
1608543880000|2020-12-21 09:44:40|1943.1|1942.8|1942.7|1942.4|1943.1|1942.8|1942.5|1942.2|33
1608543890000|2020-12-21 09:44:50|1942.6|1942.3|1940.8|1940.5|1942.6|1942.3|1940.8|1940.5|91
1608543900000|2020-12-21 09:45:00|1940.7|1940.4|1939.8|1939.5|1941|1940.7|1939.8|1939.5|66
1608543910000|2020-12-21 09:45:10|1940.1|1939.8|1938.5|1938.2|1940.4|1940.1|1938.1|1937.8|117
1608543920000|2020-12-21 09:45:20|1938.7|1938.4|1937.8|1937.5|1938.7|1938.4|1937.3|1937|72
1608543930000|2020-12-21 09:45:30|1937.5|1937.2|1939.6|1939.3|1939.7|1939.4|1937.5|1937.2|31
1608543940000|2020-12-21 09:45:40|1939.8|1939.5|1939.2|1938.9|1939.8|1939.5|1939.2|1938.9|25
1608543950000|2020-12-21 09:45:50|1938.4|1938.1|1936.7|1936.4|1938.4|1938.1|1936.7|1936.4|46
1608543960000|2020-12-21 09:46:00|1936.5|1936.2|1937|1936.7|1937|1936.7|1936.1|1935.8|15
1608543970000|2020-12-21 09:46:10|1937.3|1937|1936.2|1935.9|1937.6|1937.3|1935.5|1935.2|69
1608543980000|2020-12-21 09:46:20|1936.5|1936.2|1934.7|1934.4|1936.6|1936.3|1934.6|1934.3|126
1608543990000|2020-12-21 09:46:30|1934.1|1933.8|1935.4|1935.1|1935.4|1935.1|1933.1|1932.8|54
1608544000000|2020-12-21 09:46:40|1935.8|1935.5|1936.3|1936|1936.3|1936|1934.9|1934.6|31
1608544010000|2020-12-21 09:46:50|1936.5|1936.2|1936.2|1935.9|1937.3|1937|1936.2|1935.9|46
1608544020000|2020-12-21 09:47:00|1936.3|1936|1936.9|1936.6|1937.1|1936.8|1936|1935.7|20
1608544030000|2020-12-21 09:47:10|1937.5|1937.2|1937.5|1937.2|1938|1937.7|1937.5|1937.2|32
1608544040000|2020-12-21 09:47:20|1937.9|1937.6|1937.3|1937|1937.9|1937.6|1937.3|1937|15
1608544050000|2020-12-21 09:47:30|1937.8|1937.5|1937.4|1937.1|1937.8|1937.5|1937.4|1937.1|6
1608544060000|2020-12-21 09:47:40|1937.6|1937.3|1937.5|1937.2|1937.8|1937.5|1937.5|1937.2|9
1608544070000|2020-12-21 09:47:50|1937.6|1937.3|1937.6|1937.3|1937.6|1937.3|1937.4|1937.1|9
1608544080000|2020-12-21 09:48:00|1937.5|1937.2|1937.4|1937.1|1937.5|1937.2|1937.4|1937.1|7
1608544090000|2020-12-21 09:48:10|1937.8|1937.5|1937.2|1936.9|1937.8|1937.5|1937.2|1936.9|55
1608544100000|2020-12-21 09:48:20|1937|1936.7|1937.2|1936.9|1937.5|1937.2|1936.7|1936.4|75
1608544110000|2020-12-21 09:48:30|1937.1|1936.8|1937.3|1937|1937.6|1937.3|1937.1|1936.8|14
1608544120000|2020-12-21 09:48:40|1937.4|1937.1|1936.8|1936.5|1937.4|1937.1|1936.8|1936.5|21
1608544130000|2020-12-21 09:48:50|1936.6|1936.3|1936.6|1936.3|1936.7|1936.4|1936.6|1936.3|17
1608544140000|2020-12-21 09:49:00|1936.5|1936.2|1936.7|1936.4|1936.9|1936.6|1936.5|1936.2|25
1608544150000|2020-12-21 09:49:10|1936.6|1936.3|1936.7|1936.4|1937|1936.7|1936.5|1936.2|34
1608544160000|2020-12-21 09:49:20|1936.6|1936.3|1936.3|1936|1936.6|1936.3|1936.3|1936|18
1608544170000|2020-12-21 09:49:30|1936.6|1936.3|1937.2|1936.9|1937.2|1936.9|1936.6|1936.3|5
1608544180000|2020-12-21 09:49:40|1936.7|1936.4|1937.8|1937.5|1938.1|1937.8|1936.7|1936.4|31
1608544190000|2020-12-21 09:49:50|1938.1|1937.8|1937.8|1937.5|1938.1|1937.8|1937.8|1937.5|6
1608544200000|2020-12-21 09:50:00|1938.7|1938.4|1938.5|1938.2|1939.3|1939|1938.5|1938.2|15
1608544210000|2020-12-21 09:50:10|1938.3|1938|1938.6|1938.3|1938.6|1938.3|1938.3|1938|3
1608544220000|2020-12-21 09:50:20|1937.8|1937.5|1937.8|1937.5|1937.8|1937.5|1937.8|1937.5|1
1608544230000|2020-12-21 09:50:30|||||||||1
1608544240000|2020-12-21 09:50:40|1937.3|1937|1937.3|1937|1937.3|1937|1937.3|1937|2
1608544260000|2020-12-21 09:51:00|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1937.4|1937.1|1
1608544270000|2020-12-21 09:51:10|1937.6|1937.3|1937.6|1937.3|1937.6|1937.3|1937.6|1937.3|3
1608544280000|2020-12-21 09:51:20|1937.7|1937.4|1937.6|1937.3|1937.7|1937.4|1937.6|1937.3|7
1608544290000|2020-12-21 09:51:30|1937.9|1937.6|1937.9|1937.6|1937.9|1937.6|1937.9|1937.6|5
1608544300000|2020-12-21 09:51:40|1938|1937.7|1937.7|1937.4|1938|1937.7|1937.7|1937.4|2
1608544310000|2020-12-21 09:51:50|1938.5|1938.2|1938.5|1938.2|1938.5|1938.2|1938.5|1938.2|1
1608544320000|2020-12-21 09:52:00|1939.2|1938.9|1939.5|1939.2|1939.5|1939.2|1939.2|1938.9|5
1608544330000|2020-12-21 09:52:10|1939.7|1939.4|1940.6|1940.3|1940.6|1940.3|1939.7|1939.4|15
1608544340000|2020-12-21 09:52:20|1940.8|1940.5|1940.5|1940.2|1940.8|1940.5|1940.2|1939.9|16
1608544350000|2020-12-21 09:52:30|1940.6|1940.3|1940.8|1940.5|1940.8|1940.5|1940.6|1940.3|7
1608544360000|2020-12-21 09:52:40|1940.4|1940.1|1940.9|1940.6|1940.9|1940.6|1940.3|1940|6
1608544370000|2020-12-21 09:52:50|1940.6|1940.3|1939.7|1939.4|1940.6|1940.3|1939.7|1939.4|23
1608544380000|2020-12-21 09:53:00|1940.1|1939.8|1940.4|1940.1|1940.4|1940.1|1940.1|1939.8|8
1608544390000|2020-12-21 09:53:10|1940.5|1940.2|1940.4|1940.1|1940.6|1940.3|1940.4|1940.1|6
1608544400000|2020-12-21 09:53:20|1940.5|1940.2|1939.8|1939.5|1940.6|1940.3|1939.8|1939.5|27
1608544410000|2020-12-21 09:53:30|1939.1|1938.8|1939.1|1938.8|1939.1|1938.8|1939.1|1938.8|3
1608544420000|2020-12-21 09:53:40|1939.3|1939|1939.3|1939|1939.3|1939|1939.1|1938.8|11
1608544430000|2020-12-21 09:53:50|1939.5|1939.2|1939.7|1939.4|1939.7|1939.4|1939.5|1939.2|5
1608544440000|2020-12-21 09:54:00|1939.5|1939.2|1939.3|1939|1939.6|1939.3|1939.3|1939|21
1608544450000|2020-12-21 09:54:10|1939.7|1939.4|1940|1939.7|1940|1939.7|1939.7|1939.4|3
1608544460000|2020-12-21 09:54:20|1939.7|1939.4|1940.3|1940|1940.3|1940|1939.7|1939.4|9
1608544470000|2020-12-21 09:54:30|1940.1|1939.8|1940.5|1940.2|1940.5|1940.2|1940.1|1939.8|6
1608544480000|2020-12-21 09:54:40|1940.6|1940.3|1940.2|1939.9|1940.6|1940.3|1940.2|1939.9|2
1608544490000|2020-12-21 09:54:50|1940.8|1940.5|1940.9|1940.6|1940.9|1940.6|1940.8|1940.5|5
1608544500000|2020-12-21 09:55:00|1940.6|1940.3|1940.5|1940.2|1941|1940.7|1940.4|1940.1|43
1608544510000|2020-12-21 09:55:10|1940.6|1940.3|1940.4|1940.1|1940.6|1940.3|1940.4|1940.1|8
1608544520000|2020-12-21 09:55:20|1940.3|1940|1939.8|1939.5|1940.3|1940|1939.8|1939.5|14
1608544530000|2020-12-21 09:55:30|1939.9|1939.6|1940|1939.7|1940.4|1940.1|1939.9|1939.6|19
1608544540000|2020-12-21 09:55:40|1939.9|1939.6|1939.3|1939|1939.9|1939.6|1939.3|1939|4
1608544550000|2020-12-21 09:55:50|1939.2|1938.9|1939.1|1938.8|1939.2|1938.9|1939.1|1938.8|2
1608544560000|2020-12-21 09:56:00|1938.9|1938.6|1939.3|1939|1939.3|1939|1938.9|1938.6|14
1608544580000|2020-12-21 09:56:20|1939|1938.7|1938.9|1938.6|1939|1938.7|1938.7|1938.4|8
1608544590000|2020-12-21 09:56:30|1938.2|1937.9|1938.2|1937.9|1938.2|1937.9|1938.2|1937.9|1
1608544600000|2020-12-21 09:56:40|1938|1937.7|1937.7|1937.4|1938.1|1937.8|1937.7|1937.4|13
1608544610000|2020-12-21 09:56:50|1937.8|1937.5|1937.5|1937.2|1937.8|1937.5|1937.2|1936.9|20
1608544620000|2020-12-21 09:57:00|1937.7|1937.4|1939.2|1938.9|1939.2|1938.9|1937.7|1937.4|7
1608544650000|2020-12-21 09:57:30|1939|1938.7|1939|1938.7|1939|1938.7|1939|1938.7|2
1608544660000|2020-12-21 09:57:40|1938.3|1938|1937.9|1937.6|1938.3|1938|1937.4|1937.1|17
1608544670000|2020-12-21 09:57:50|1938.1|1937.8|1938.1|1937.8|1938.1|1937.8|1938.1|1937.8|1
1608544710000|2020-12-21 09:58:30|1938.3|1938|1938|1937.7|1938.3|1938|1938|1937.7|9
1608544720000|2020-12-21 09:58:40|1937.9|1937.6|1938.2|1937.9|1938.2|1937.9|1937.9|1937.6|11
1608544730000|2020-12-21 09:58:50|1937.9|1937.6|1937.5|1937.2|1937.9|1937.6|1937.5|1937.2|16
1608544740000|2020-12-21 09:59:00|1937.4|1937.1|1937.6|1937.3|1937.6|1937.3|1937.3|1937|10
1608544760000|2020-12-21 09:59:20|1938.2|1937.9|1938.1|1937.8|1938.2|1937.9|1938.1|1937.8|2
1608544780000|2020-12-21 09:59:40|1938.3|1938|1938.3|1938|1938.3|1938|1938.3|1938|1
1608544790000|2020-12-21 09:59:50|1937.6|1937.3|1937.4|1937.1|1937.6|1937.3|1937.4|1937.1|10
1608544800000|2020-12-21 10:00:00|1937.2|1936.9|1936.6|1936.3|1937.2|1936.9|1936.5|1936.2|10
1608544810000|2020-12-21 10:00:10|1936.8|1936.5|1936.3|1936|1936.8|1936.5|1936.3|1936|5
1608544820000|2020-12-21 10:00:20|1936.2|1935.9|1935.9|1935.6|1936.2|1935.9|1935.9|1935.6|4
1608544830000|2020-12-21 10:00:30|1935.8|1935.5|1935.9|1935.6|1935.9|1935.6|1935.8|1935.5|2
1608544840000|2020-12-21 10:00:40|||||||||1
1608544850000|2020-12-21 10:00:50|1935.3|1935|1936|1935.7|1936|1935.7|1934.7|1934.4|8
1608544860000|2020-12-21 10:01:00|1936.1|1935.8|1935.7|1935.4|1936.2|1935.9|1935.7|1935.4|5
1608544870000|2020-12-21 10:01:10|1936|1935.7|1935.4|1935.1|1936|1935.7|1935.4|1935.1|4
1608544880000|2020-12-21 10:01:20|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1935.1|1934.8|1
1608544900000|2020-12-21 10:01:40|1934.6|1934.3|1934|1933.7|1934.6|1934.3|1934|1933.7|11
1608544910000|2020-12-21 10:01:50|1934.3|1934|1934.1|1933.8|1934.3|1934|1934|1933.7|4
1608544920000|2020-12-21 10:02:00|1933.8|1933.5|1933.6|1933.3|1934|1933.7|1933.6|1933.3|8
1608544930000|2020-12-21 10:02:10|1933|1932.7|1932.9|1932.6|1933|1932.7|1932.9|1932.6|7
1608544940000|2020-12-21 10:02:20|1933|1932.7|1931.3|1931|1933|1932.7|1931.3|1931|63
1608544950000|2020-12-21 10:02:30|1931.4|1931.1|1932.3|1932|1932.3|1932|1931|1930.7|19
1608544960000|2020-12-21 10:02:40|1932.1|1931.8|1932.2|1931.9|1932.2|1931.9|1932.1|1931.8|5
1608544970000|2020-12-21 10:02:50|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1932.1|1931.8|1
1608544980000|2020-12-21 10:03:00|1931.3|1931|1931.6|1931.3|1931.6|1931.3|1931.3|1931|29
1608544990000|2020-12-21 10:03:10|1931.2|1930.9|1930.8|1930.5|1931.2|1930.9|1930.4|1930.1|24
1608545000000|2020-12-21 10:03:20|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1930.6|1930.3|28
1608545010000|2020-12-21 10:03:30|1931.1|1930.8|1931|1930.7|1931.1|1930.8|1931|1930.7|3
1608545020000|2020-12-21 10:03:40|1930.9|1930.6|1930.7|1930.4|1930.9|1930.6|1930.7|1930.4|12
1608545030000|2020-12-21 10:03:50|1930.6|1930.3|1930.1|1929.8|1931.1|1930.8|1930.1|1929.8|21
1608545040000|2020-12-21 10:04:00|1930|1929.7|1930.5|1930.2|1930.5|1930.2|1929.9|1929.6|14
1608545050000|2020-12-21 10:04:10|1930.7|1930.4|1930.9|1930.6|1931|1930.7|1930.4|1930.1|9
1608545060000|2020-12-21 10:04:20|1931.3|1931|1933.5|1933.2|1933.5|1933.2|1931.3|1931|32
1608545070000|2020-12-21 10:04:30|1933.7|1933.4|1933.9|1933.6|1934.5|1934.2|1933.7|1933.4|61
1608545080000|2020-12-21 10:04:40|1934.2|1933.9|1934.6|1934.3|1934.6|1934.3|1933.9|1933.6|20
1608545090000|2020-12-21 10:04:50|1934.7|1934.4|1934.7|1934.4|1935.1|1934.8|1934.6|1934.3|20
1608545100000|2020-12-21 10:05:00|1934.9|1934.6|1933.7|1933.4|1934.9|1934.6|1933.7|1933.4|40
1608545110000|2020-12-21 10:05:10|1933.9|1933.6|1934.4|1934.1|1934.4|1934.1|1933.9|1933.6|14
1608545120000|2020-12-21 10:05:20|1933.8|1933.5|1933.7|1933.4|1933.8|1933.5|1933.5|1933.2|17
1608545130000|2020-12-21 10:05:30|1933.3|1933|1933.7|1933.4|1933.7|1933.4|1933.3|1933|5
1608545140000|2020-12-21 10:05:40|1933.4|1933.1|1933.7|1933.4|1933.7|1933.4|1933.4|1933.1|4
1608545150000|2020-12-21 10:05:50|1934.2|1933.9|1933.7|1933.4|1934.2|1933.9|1933.5|1933.2|10
1608545160000|2020-12-21 10:06:00|1934|1933.7|1933.7|1933.4|1934|1933.7|1933.6|1933.3|6
1608545170000|2020-12-21 10:06:10|1934|1933.7|1933.9|1933.6|1934|1933.7|1933.7|1933.4|21
1608545180000|2020-12-21 10:06:20|1934|1933.7|1934|1933.7|1934.2|1933.9|1933.7|1933.4|20
1608545190000|2020-12-21 10:06:30|1934.2|1933.9|1933.7|1933.4|1934.4|1934.1|1933.7|1933.4|20
1608545200000|2020-12-21 10:06:40|1932.8|1932.5|1930.1|1929.8|1932.8|1932.5|1929.9|1929.6|21
1608545210000|2020-12-21 10:06:50|1930.7|1930.4|1929.4|1929.1|1930.7|1930.4|1929.4|1929.1|21
1608545220000|2020-12-21 10:07:00|1929.5|1929.2|1927.5|1927.2|1929.5|1929.2|1927.5|1927.2|83
1608545230000|2020-12-21 10:07:10|1928.4|1928.1|1929.6|1929.3|1930.1|1929.8|1928.4|1928.1|49
1608545240000|2020-12-21 10:07:20|1930.1|1929.8|1930.7|1930.4|1930.7|1930.4|1929.6|1929.3|29
1608545250000|2020-12-21 10:07:30|1931|1930.7|1930|1929.7|1931.8|1931.5|1930|1929.7|28
1608545260000|2020-12-21 10:07:40|1930.7|1930.4|1930.3|1930|1930.7|1930.4|1930|1929.7|29
1608545270000|2020-12-21 10:07:50|1930|1929.7|1929.6|1929.3|1930|1929.7|1929.6|1929.3|7
1608545280000|2020-12-21 10:08:00|1930.2|1929.9|1931|1930.7|1931.7|1931.4|1930.2|1929.9|109
1608545290000|2020-12-21 10:08:10|1930.4|1930.1|1929.8|1929.5|1930.4|1930.1|1929|1928.7|20
1608545300000|2020-12-21 10:08:20|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1929.6|1929.3|1
1608545310000|2020-12-21 10:08:30|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1929.4|1929.1|1
1608545320000|2020-12-21 10:08:40|1929.1|1928.8|1929.4|1929.1|1929.4|1929.1|1929.1|1928.8|3
1608545330000|2020-12-21 10:08:50|1929.1|1928.8|1930.3|1930|1930.6|1930.3|1929.1|1928.8|12
1608545340000|2020-12-21 10:09:00|1930.8|1930.5|1930.9|1930.6|1931.4|1931.1|1930.7|1930.4|10
1608545350000|2020-12-21 10:09:10|1931.3|1931|1931.3|1931|1931.6|1931.3|1931.3|1931|6
1608545360000|2020-12-21 10:09:20|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|4
1608545370000|2020-12-21 10:09:30|1931.2|1930.9|1932.5|1932.2|1932.6|1932.3|1931|1930.7|16
1608545380000|2020-12-21 10:09:40|1932.4|1932.1|1932|1931.7|1932.6|1932.3|1932|1931.7|27
1608545390000|2020-12-21 10:09:50|1932.2|1931.9|1931.9|1931.6|1932.7|1932.4|1931.9|1931.6|19
1608545400000|2020-12-21 10:10:00|1932.2|1931.9|1931.8|1931.5|1932.2|1931.9|1931.6|1931.3|24
1608545410000|2020-12-21 10:10:10|1931.6|1931.3|1930.7|1930.4|1931.6|1931.3|1930.7|1930.4|12
1608545420000|2020-12-21 10:10:20|1930.3|1930|1929.5|1929.2|1930.4|1930.1|1929.5|1929.2|18
1608545430000|2020-12-21 10:10:30|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|1929.1|1928.8|2
1608545440000|2020-12-21 10:10:40|1929.2|1928.9|1930.2|1929.9|1930.2|1929.9|1929.2|1928.9|17
1608545450000|2020-12-21 10:10:50|1930.3|1930|1930.2|1929.9|1930.3|1930|1930.1|1929.8|6
1608545460000|2020-12-21 10:11:00|1930.3|1930|1931|1930.7|1931|1930.7|1930|1929.7|27
1608545490000|2020-12-21 10:11:30|1930.8|1930.5|1930|1929.7|1930.9|1930.6|1930|1929.7|39
1608545500000|2020-12-21 10:11:40|1929.8|1929.5|1929.9|1929.6|1930|1929.7|1929.7|1929.4|14
1608545510000|2020-12-21 10:11:50|1929.8|1929.5|1930.4|1930.1|1930.4|1930.1|1929.8|1929.5|29
1608545520000|2020-12-21 10:12:00|1929.8|1929.5|1929.2|1928.9|1929.8|1929.5|1928.7|1928.4|14
1608545530000|2020-12-21 10:12:10|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|1929.5|1929.2|2
1608545540000|2020-12-21 10:12:20|1928.7|1928.4|1929.5|1929.2|1929.5|1929.2|1928.7|1928.4|3
1608545560000|2020-12-21 10:12:40|1928.4|1928.1|1928.9|1928.6|1928.9|1928.6|1928.4|1928.1|9
1608545570000|2020-12-21 10:12:50|1928.6|1928.3|1928.3|1928|1928.6|1928.3|1928.3|1928|36
1608545580000|2020-12-21 10:13:00|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1608545590000|2020-12-21 10:13:10|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|1928.4|1928.1|2
1608545600000|2020-12-21 10:13:20|1928.1|1927.8|1928.4|1928.1|1928.7|1928.4|1928.1|1927.8|6
1608545610000|2020-12-21 10:13:30|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|1928.1|1927.8|2
1608545620000|2020-12-21 10:13:40|1928|1927.7|1927.6|1927.3|1928|1927.7|1927.4|1927.1|32
1608545630000|2020-12-21 10:13:50|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|1927.4|1927.1|5
1608545640000|2020-12-21 10:14:00|1928.6|1928.3|1927.7|1927.4|1929.1|1928.8|1927.4|1927.1|134
1608545650000|2020-12-21 10:14:10|1927.6|1927.3|1927.8|1927.5|1927.8|1927.5|1927|1926.7|32
1608545660000|2020-12-21 10:14:20|1927.5|1927.2|1927.4|1927.1|1927.7|1927.4|1927.3|1927|27
1608545670000|2020-12-21 10:14:30|1927.5|1927.2|1926.8|1926.5|1927.5|1927.2|1926.5|1926.2|19
1608545680000|2020-12-21 10:14:40|1926.6|1926.3|1927.1|1926.8|1927.4|1927.1|1926.6|1926.3|29
1608545690000|2020-12-21 10:14:50|1926.6|1926.3|1927.1|1926.8|1927.1|1926.8|1926.4|1926.1|7
1608545700000|2020-12-21 10:15:00|1926.1|1925.8|1927.2|1926.9|1927.8|1927.5|1925.8|1925.5|39
1608545710000|2020-12-21 10:15:10|1927.3|1927|1927.8|1927.5|1927.8|1927.5|1926.9|1926.6|22
1608545720000|2020-12-21 10:15:20|1927.5|1927.2|1928.8|1928.5|1929|1928.7|1927.5|1927.2|5
1608545730000|2020-12-21 10:15:30|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|1928.5|1928.2|2
1608545740000|2020-12-21 10:15:40|1928.8|1928.5|1928.7|1928.4|1929|1928.7|1928.7|1928.4|5
1608545750000|2020-12-21 10:15:50|1929.7|1929.4|1930.3|1930|1930.4|1930.1|1929.7|1929.4|4
1608545760000|2020-12-21 10:16:00|1929.9|1929.6|1929.3|1929|1929.9|1929.6|1929.3|1929|6
1608545780000|2020-12-21 10:16:20|1929.5|1929.2|1930.4|1930.1|1930.5|1930.2|1929.5|1929.2|10
1608545790000|2020-12-21 10:16:30|1930.5|1930.2|1930.6|1930.3|1930.6|1930.3|1930.5|1930.2|8
1608545800000|2020-12-21 10:16:40|1930.2|1929.9|1930.5|1930.2|1930.5|1930.2|1929.3|1929|39
1608545810000|2020-12-21 10:16:50|1930.2|1929.9|1930.5|1930.2|1930.5|1930.2|1930.2|1929.9|8
1608545820000|2020-12-21 10:17:00|1930.2|1929.9|1929.2|1928.9|1930.2|1929.9|1928.8|1928.5|12
1608545830000|2020-12-21 10:17:10|1928.6|1928.3|1928.2|1927.9|1928.8|1928.5|1928.2|1927.9|13
1608545840000|2020-12-21 10:17:20|1928.1|1927.8|1927.9|1927.6|1928.6|1928.3|1927.9|1927.6|25
1608545850000|2020-12-21 10:17:30|1927.8|1927.5|1928.5|1928.2|1928.5|1928.2|1927.8|1927.5|12
1608545860000|2020-12-21 10:17:40|1929|1928.7|1929.3|1929|1929.3|1929|1929|1928.7|5
1608545870000|2020-12-21 10:17:50|1929.1|1928.8|1928.2|1927.9|1929.1|1928.8|1928.2|1927.9|6
1608545880000|2020-12-21 10:18:00|1928.3|1928|1928|1927.7|1928.4|1928.1|1927.7|1927.4|15
1608545890000|2020-12-21 10:18:10|1927.6|1927.3|1926.7|1926.4|1927.6|1927.3|1926.7|1926.4|7
1608545900000|2020-12-21 10:18:20|1926.8|1926.5|1926.4|1926.1|1926.8|1926.5|1926.1|1925.8|45
1608545910000|2020-12-21 10:18:30|1926.7|1926.4|1926.7|1926.4|1927.2|1926.9|1926.7|1926.4|14
1608545920000|2020-12-21 10:18:40|1927.4|1927.1|1927.3|1927|1928|1927.7|1927.3|1927|9
1608545930000|2020-12-21 10:18:50|1927.5|1927.2|1926.9|1926.6|1927.5|1927.2|1926.9|1926.6|4
1608545940000|2020-12-21 10:19:00|1925.9|1925.6|1926.2|1925.9|1926.8|1926.5|1925.9|1925.6|15
1608545950000|2020-12-21 10:19:10|1926.6|1926.3|1927.2|1926.9|1927.2|1926.9|1926.6|1926.3|8
1608545960000|2020-12-21 10:19:20|1927.6|1927.3|1927.2|1926.9|1927.6|1927.3|1927.2|1926.9|2
1608545970000|2020-12-21 10:19:30|1927.1|1926.8|1926.3|1926|1927.3|1927|1926.3|1926|19
1608545980000|2020-12-21 10:19:40|1926.7|1926.4|1926|1925.7|1926.7|1926.4|1926|1925.7|5
1608545990000|2020-12-21 10:19:50|1925.8|1925.5|1924.9|1924.6|1925.8|1925.5|1924.9|1924.6|31
1608546000000|2020-12-21 10:20:00|1925.3|1925|1924.4|1924.1|1925.3|1925|1924.2|1923.9|51
1608546010000|2020-12-21 10:20:10|1924.8|1924.5|1923.8|1923.5|1924.8|1924.5|1923.8|1923.5|46
1608546020000|2020-12-21 10:20:20|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.4|1923.1|23
1608546030000|2020-12-21 10:20:30|1923.4|1923.1|1922.6|1922.3|1923.4|1923.1|1921.7|1921.4|52
1608546040000|2020-12-21 10:20:40|1922.2|1921.9|1922.4|1922.1|1922.5|1922.2|1921.4|1921.1|56
1608546050000|2020-12-21 10:20:50|1922.7|1922.4|1923|1922.7|1923.5|1923.2|1922.7|1922.4|11
1608546060000|2020-12-21 10:21:00|1923.1|1922.8|1924.3|1924|1924.3|1924|1923|1922.7|14
1608546070000|2020-12-21 10:21:10|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|1924.7|1924.4|8
1608546080000|2020-12-21 10:21:20|1924.5|1924.2|1924.3|1924|1924.6|1924.3|1924.3|1924|17
1608546090000|2020-12-21 10:21:30|1924.1|1923.8|1923.9|1923.6|1924.5|1924.2|1923.9|1923.6|12
1608546100000|2020-12-21 10:21:40|1923.6|1923.3|1923.5|1923.2|1924|1923.7|1923.5|1923.2|10
1608546110000|2020-12-21 10:21:50|1923.3|1923|1923.5|1923.2|1923.5|1923.2|1923.3|1923|3
1608546120000|2020-12-21 10:22:00|1923.4|1923.1|1922.4|1922.1|1923.4|1923.1|1922.4|1922.1|19
1608546130000|2020-12-21 10:22:10|1922.2|1921.9|1922.4|1922.1|1923.3|1923|1922.2|1921.9|37
1608546140000|2020-12-21 10:22:20|1922.3|1922|1922.7|1922.4|1923|1922.7|1922|1921.7|8
1608546150000|2020-12-21 10:22:30|1921.8|1921.5|1922.1|1921.8|1922.1|1921.8|1920.9|1920.6|78
1608546160000|2020-12-21 10:22:40|1921.6|1921.3|1921.9|1921.6|1921.9|1921.6|1921.6|1921.3|16
1608546170000|2020-12-21 10:22:50|1922|1921.7|1922|1921.7|1922|1921.7|1922|1921.7|10
1608546180000|2020-12-21 10:23:00|1921.7|1921.4|1921.3|1921|1921.7|1921.4|1921.3|1921|26
1608546190000|2020-12-21 10:23:10|1921.5|1921.2|1921.5|1921.2|1921.5|1921.2|1921.2|1920.9|3
1608546200000|2020-12-21 10:23:20|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1921.4|1921.1|1
1608546210000|2020-12-21 10:23:30|1921|1920.7|1920.4|1920.1|1921.3|1921|1920.2|1919.9|53
1608546220000|2020-12-21 10:23:40|1920.5|1920.2|1920.7|1920.4|1920.7|1920.4|1920.3|1920|26
1608546230000|2020-12-21 10:23:50|1920.8|1920.5|1920.5|1920.2|1921.3|1921|1920.5|1920.2|15
1608546240000|2020-12-21 10:24:00|1920.4|1920.1|1921.8|1921.5|1921.8|1921.5|1920.3|1920|53
1608546250000|2020-12-21 10:24:10|1922.1|1921.8|1920.5|1920.2|1922.3|1922|1920.5|1920.2|49
1608546260000|2020-12-21 10:24:20|1920.8|1920.5|1920.2|1919.9|1920.8|1920.5|1920.2|1919.9|3
1608546270000|2020-12-21 10:24:30|1920.3|1920|1920|1919.7|1921|1920.7|1920|1919.7|24
1608546280000|2020-12-21 10:24:40|1920.2|1919.9|1918.9|1918.6|1920.2|1919.9|1918.9|1918.6|31
1608546290000|2020-12-21 10:24:50|1918.8|1918.5|1918.5|1918.2|1919|1918.7|1918|1917.7|52
1608546300000|2020-12-21 10:25:00|1918.6|1918.3|1918.2|1917.9|1919.1|1918.8|1918|1917.7|28
1608546310000|2020-12-21 10:25:10|1918.1|1917.8|1917.6|1917.3|1918.1|1917.8|1916.4|1916.1|71
1608546320000|2020-12-21 10:25:20|1917.7|1917.4|1918.6|1918.3|1919|1918.7|1917.3|1917|121
1608546330000|2020-12-21 10:25:30|1918.8|1918.5|1915.3|1915|1918.8|1918.5|1914.5|1914.2|110
1608546340000|2020-12-21 10:25:40|1915.1|1914.8|1914.3|1914|1915.6|1915.3|1914.3|1914|21
1608546350000|2020-12-21 10:25:50|1913.7|1913.4|1913|1912.7|1914.1|1913.8|1913|1912.7|67
1608546360000|2020-12-21 10:26:00|1913.4|1913.1|1915.6|1915.3|1916.2|1915.9|1913.4|1913.1|51
1608546370000|2020-12-21 10:26:10|1916.3|1916|1918.1|1917.8|1919.1|1918.8|1916.3|1916|67
1608546380000|2020-12-21 10:26:20|1917.4|1917.1|1918|1917.7|1918|1917.7|1917.4|1917.1|24
1608546390000|2020-12-21 10:26:30|1918.2|1917.9|1919.1|1918.8|1919.1|1918.8|1918.2|1917.9|21
1608546400000|2020-12-21 10:26:40|1919.4|1919.1|1919.8|1919.5|1920.8|1920.5|1919.2|1918.9|33
1608546410000|2020-12-21 10:26:50|1919.6|1919.3|1917.5|1917.2|1919.6|1919.3|1917.5|1917.2|14
1608546420000|2020-12-21 10:27:00|1917.2|1916.9|1915.5|1915.2|1917.2|1916.9|1915.3|1915|57
1608546430000|2020-12-21 10:27:10|1915.3|1915|1915.5|1915.2|1916|1915.7|1914.6|1914.3|29
1608546440000|2020-12-21 10:27:20|1915.2|1914.9|1915.1|1914.8|1915.5|1915.2|1915.1|1914.8|12
1608546450000|2020-12-21 10:27:30|1914.6|1914.3|1914.4|1914.1|1914.8|1914.5|1914|1913.7|35
1608546460000|2020-12-21 10:27:40|1914.7|1914.4|1914.8|1914.5|1914.8|1914.5|1914.4|1914.1|7
1608546470000|2020-12-21 10:27:50|1915|1914.7|1915.5|1915.2|1915.5|1915.2|1914.8|1914.5|18
1608546480000|2020-12-21 10:28:00|1916.6|1916.3|1916.4|1916.1|1916.7|1916.4|1916.2|1915.9|7
1608546490000|2020-12-21 10:28:10|1916.1|1915.8|1915.2|1914.9|1916.1|1915.8|1915.2|1914.9|12
1608546500000|2020-12-21 10:28:20|1914.9|1914.6|1914.2|1913.9|1914.9|1914.6|1914.2|1913.9|8
1608546510000|2020-12-21 10:28:30|1914.3|1914|1914.5|1914.2|1915.2|1914.9|1914.3|1914|26
1608546520000|2020-12-21 10:28:40|1914.8|1914.5|1914|1913.7|1914.8|1914.5|1914|1913.7|16
1608546530000|2020-12-21 10:28:50|1913.9|1913.6|1911.3|1911|1913.9|1913.6|1910.9|1910.6|69
1608546540000|2020-12-21 10:29:00|1911.5|1911.2|1912.8|1912.5|1912.9|1912.6|1911.5|1911.2|91
1608546550000|2020-12-21 10:29:10|1912.5|1912.2|1913.2|1912.9|1913.3|1913|1911.1|1910.8|61
1608546560000|2020-12-21 10:29:20|1912.9|1912.6|1912.2|1911.9|1912.9|1912.6|1912|1911.7|6
1608546570000|2020-12-21 10:29:30|1912.4|1912.1|1912.8|1912.5|1913.2|1912.9|1912.4|1912.1|18
1608546580000|2020-12-21 10:29:40|1913.4|1913.1|1913.3|1913|1913.7|1913.4|1912.9|1912.6|26
1608546590000|2020-12-21 10:29:50|1912.5|1912.2|1911.7|1911.4|1913|1912.7|1911.7|1911.4|12
1608546600000|2020-12-21 10:30:00|1911.3|1911|1908.6|1908.3|1911.8|1911.5|1908.4|1908.1|85
1608546610000|2020-12-21 10:30:10|1908.8|1908.5|1908.4|1908.1|1908.9|1908.6|1908|1907.7|66
1608546620000|2020-12-21 10:30:20|1908.3|1908|1907.7|1907.4|1908.6|1908.3|1907.4|1907.1|65
1608546630000|2020-12-21 10:30:30|1907.4|1907.1|1906.1|1905.8|1907.7|1907.4|1906.1|1905.8|75
1608546640000|2020-12-21 10:30:40|1906.3|1906|1906.7|1906.4|1906.7|1906.4|1905.9|1905.6|29
1608546650000|2020-12-21 10:30:50|1906.8|1906.5|1907.2|1906.9|1907.2|1906.9|1906.3|1906|108
1608546660000|2020-12-21 10:31:00|1907.1|1906.8|1909.6|1909.3|1910|1909.7|1906.6|1906.3|91
1608546670000|2020-12-21 10:31:10|1908.9|1908.6|1907.7|1907.4|1908.9|1908.6|1907.2|1906.9|31
1608546680000|2020-12-21 10:31:20|1907.6|1907.3|1907.5|1907.2|1908.5|1908.2|1907.3|1907|48
1608546690000|2020-12-21 10:31:30|1908|1907.7|1908.9|1908.6|1908.9|1908.6|1908|1907.7|15
1608546700000|2020-12-21 10:31:40|1909.3|1909|1908.4|1908.1|1909.3|1909|1908.4|1908.1|15
1608546710000|2020-12-21 10:31:50|1908.2|1907.9|1908.1|1907.8|1908.2|1907.9|1907.7|1907.4|24
1608546720000|2020-12-21 10:32:00|1907.8|1907.5|1907.6|1907.3|1907.8|1907.5|1907.6|1907.3|14
1608546730000|2020-12-21 10:32:10|1907.1|1906.8|1908.2|1907.9|1908.2|1907.9|1906.7|1906.4|16
1608546740000|2020-12-21 10:32:20|1907.6|1907.3|1907.6|1907.3|1907.6|1907.3|1907.2|1906.9|14
1608546750000|2020-12-21 10:32:30|1907.4|1907.1|1908.8|1908.5|1908.8|1908.5|1906.6|1906.3|47
1608546760000|2020-12-21 10:32:40|1909.2|1908.9|1907.1|1906.8|1909.2|1908.9|1907.1|1906.8|40
1608546770000|2020-12-21 10:32:50|1907.8|1907.5|1907.6|1907.3|1907.8|1907.5|1906.7|1906.4|19
1608546780000|2020-12-21 10:33:00|1907.5|1907.2|1908.2|1907.9|1908.3|1908|1907.5|1907.2|14
1608546790000|2020-12-21 10:33:10|1908.8|1908.5|1909.2|1908.9|1909.4|1909.1|1908.4|1908.1|20
1608546800000|2020-12-21 10:33:20|1910.1|1909.8|1910.2|1909.9|1910.2|1909.9|1910.1|1909.8|2
1608546810000|2020-12-21 10:33:30|1910.1|1909.8|1909.3|1909|1910.2|1909.9|1908.7|1908.4|18
1608546820000|2020-12-21 10:33:40|1908.7|1908.4|1907.7|1907.4|1908.7|1908.4|1907.6|1907.3|20
1608546830000|2020-12-21 10:33:50|1908.3|1908|1908.3|1908|1908.3|1908|1907.9|1907.6|27
1608546840000|2020-12-21 10:34:00|1908.5|1908.2|1908.9|1908.6|1908.9|1908.6|1908.5|1908.2|3
1608546850000|2020-12-21 10:34:10|1909.8|1909.5|1907.9|1907.6|1909.8|1909.5|1907.9|1907.6|19
1608546860000|2020-12-21 10:34:20|1908.5|1908.2|1908.5|1908.2|1908.5|1908.2|1907.8|1907.5|18
1608546870000|2020-12-21 10:34:30|1908.3|1908|1907.5|1907.2|1908.3|1908|1907.5|1907.2|38
1608546880000|2020-12-21 10:34:40|1907.8|1907.5|1909.7|1909.4|1909.7|1909.4|1907.8|1907.5|8
1608546890000|2020-12-21 10:34:50|1909.3|1909|1909.1|1908.8|1909.3|1909|1909.1|1908.8|4
1608546900000|2020-12-21 10:35:00|1909.2|1908.9|1908.8|1908.5|1909.6|1909.3|1908.8|1908.5|20
1608546910000|2020-12-21 10:35:10|1908.9|1908.6|1909.1|1908.8|1909.6|1909.3|1908.6|1908.3|14
1608546920000|2020-12-21 10:35:20|1909.4|1909.1|1909|1908.7|1909.4|1909.1|1908.9|1908.6|42
1608546930000|2020-12-21 10:35:30|1908.8|1908.5|1909.8|1909.5|1909.9|1909.6|1908.8|1908.5|28
1608546940000|2020-12-21 10:35:40|1909.6|1909.3|1909|1908.7|1909.7|1909.4|1909|1908.7|9
1608546950000|2020-12-21 10:35:50|1909.2|1908.9|1908.8|1908.5|1909.4|1909.1|1908.8|1908.5|44
1608546960000|2020-12-21 10:36:00|1909.2|1908.9|1910.1|1909.8|1910.1|1909.8|1909.2|1908.9|14
1608546970000|2020-12-21 10:36:10|1910|1909.7|1909.9|1909.6|1910|1909.7|1909.5|1909.2|55
1608546980000|2020-12-21 10:36:20|1909.5|1909.2|1909.4|1909.1|1910.4|1910.1|1909.4|1909.1|38
1608546990000|2020-12-21 10:36:30|1909.1|1908.8|1909.3|1909|1909.6|1909.3|1909|1908.7|28
1608547000000|2020-12-21 10:36:40|1909.2|1908.9|1907.6|1907.3|1909.2|1908.9|1907.1|1906.8|80
1608547010000|2020-12-21 10:36:50|1908.7|1908.4|1908.2|1907.9|1908.7|1908.4|1907.9|1907.6|9
1608547020000|2020-12-21 10:37:00|1907.7|1907.4|1910.4|1910.1|1910.4|1910.1|1907.7|1907.4|61
1608547030000|2020-12-21 10:37:10|1910.6|1910.3|1911|1910.7|1911|1910.7|1910.2|1909.9|8
1608547040000|2020-12-21 10:37:20|1911.2|1910.9|1911.4|1911.1|1911.4|1911.1|1911.2|1910.9|2
1608547050000|2020-12-21 10:37:30|1911.8|1911.5|1913.2|1912.9|1913.2|1912.9|1911|1910.7|21
1608547060000|2020-12-21 10:37:40|1913.3|1913|1914|1913.7|1914.8|1914.5|1913|1912.7|43
1608547070000|2020-12-21 10:37:50|1914.1|1913.8|1912.6|1912.3|1914.1|1913.8|1911.9|1911.6|21
1608547080000|2020-12-21 10:38:00|1912.7|1912.4|1912.2|1911.9|1912.7|1912.4|1912.2|1911.9|6
1608547090000|2020-12-21 10:38:10|1912.3|1912|1914.4|1914.1|1914.4|1914.1|1912.3|1912|31
1608547100000|2020-12-21 10:38:20|1914.6|1914.3|1915.3|1915|1915.5|1915.2|1914|1913.7|37
1608547110000|2020-12-21 10:38:30|1915.5|1915.2|1915.4|1915.1|1915.7|1915.4|1915.4|1915.1|9
1608547120000|2020-12-21 10:38:40|1914.4|1914.1|1913.4|1913.1|1914.4|1914.1|1913.2|1912.9|5
1608547130000|2020-12-21 10:38:50|1914.8|1914.5|1915.3|1915|1915.3|1915|1914.7|1914.4|4
1608547140000|2020-12-21 10:39:00|1915.2|1914.9|1915.6|1915.3|1915.6|1915.3|1915|1914.7|10
1608547150000|2020-12-21 10:39:10|1915.7|1915.4|1915.9|1915.6|1916.4|1916.1|1915.7|1915.4|37
1608547160000|2020-12-21 10:39:20|1915.8|1915.5|1916.5|1916.2|1916.6|1916.3|1915.8|1915.5|13
1608547170000|2020-12-21 10:39:30|1916.6|1916.3|1916.5|1916.2|1916.7|1916.4|1916|1915.7|9
1608547180000|2020-12-21 10:39:40|||||||||3
1608547190000|2020-12-21 10:39:50|1916.2|1915.9|1915|1914.7|1916.2|1915.9|1915|1914.7|3
1608547200000|2020-12-21 10:40:00|1914.8|1914.5|1913.7|1913.4|1914.8|1914.5|1913.7|1913.4|14
1608547210000|2020-12-21 10:40:10|1913.3|1913|1913.8|1913.5|1913.9|1913.6|1913.3|1913|14
1608547220000|2020-12-21 10:40:20|1913.9|1913.6|1915.1|1914.8|1915.1|1914.8|1913.9|1913.6|20
1608547230000|2020-12-21 10:40:30|1915.6|1915.3|1914.9|1914.6|1915.6|1915.3|1914.9|1914.6|13
1608547240000|2020-12-21 10:40:40|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1915.1|1914.8|2
1608547250000|2020-12-21 10:40:50|1915|1914.7|1914.5|1914.2|1915.3|1915|1914.5|1914.2|17
1608547260000|2020-12-21 10:41:00|1914.6|1914.3|1914.7|1914.4|1914.7|1914.4|1914.6|1914.3|15
1608547270000|2020-12-21 10:41:10|1914.8|1914.5|1914.9|1914.6|1915.5|1915.2|1914.8|1914.5|7
1608547280000|2020-12-21 10:41:20|1915.3|1915|1915.1|1914.8|1915.3|1915|1915.1|1914.8|5
1608547290000|2020-12-21 10:41:30|1915.2|1914.9|1915.3|1915|1915.3|1915|1915.2|1914.9|5
1608547300000|2020-12-21 10:41:40|||||||||1
1608547320000|2020-12-21 10:42:00|1915.5|1915.2|1914.5|1914.2|1915.5|1915.2|1914.5|1914.2|5
1608547330000|2020-12-21 10:42:10|1915|1914.7|1915.2|1914.9|1915.2|1914.9|1915|1914.7|3
1608547340000|2020-12-21 10:42:20|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1
1608547350000|2020-12-21 10:42:30|1915|1914.7|1914.8|1914.5|1915|1914.7|1914.8|1914.5|8
1608547360000|2020-12-21 10:42:40|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.3|1914|10
1608547370000|2020-12-21 10:42:50|1913.6|1913.3|1913.4|1913.1|1913.6|1913.3|1913.4|1913.1|3
1608547380000|2020-12-21 10:43:00|1913.1|1912.8|1912.5|1912.2|1913.1|1912.8|1912.5|1912.2|22
1608547390000|2020-12-21 10:43:10|1912.4|1912.1|1911.6|1911.3|1912.4|1912.1|1911.6|1911.3|18
1608547400000|2020-12-21 10:43:20|1911.5|1911.2|1911.1|1910.8|1911.5|1911.2|1911|1910.7|12
1608547410000|2020-12-21 10:43:30|1911.2|1910.9|1910.8|1910.5|1911.2|1910.9|1910.8|1910.5|3
1608547420000|2020-12-21 10:43:40|1911.3|1911|1912.2|1911.9|1912.4|1912.1|1911.3|1911|6
1608547430000|2020-12-21 10:43:50|1912.7|1912.4|1912.8|1912.5|1912.8|1912.5|1912.4|1912.1|8
1608547440000|2020-12-21 10:44:00|1912.3|1912|1912.1|1911.8|1912.4|1912.1|1912.1|1911.8|4
1608547460000|2020-12-21 10:44:20|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1912.9|1912.6|1
1608547480000|2020-12-21 10:44:40|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|1913.4|1913.1|3
1608547490000|2020-12-21 10:44:50|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1
1608547500000|2020-12-21 10:45:00|1913.2|1912.9|1912.7|1912.4|1913.2|1912.9|1912.7|1912.4|12
1608547510000|2020-12-21 10:45:10|1912.6|1912.3|1912.6|1912.3|1912.7|1912.4|1912.6|1912.3|7
1608547520000|2020-12-21 10:45:20|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|2
1608547530000|2020-12-21 10:45:30|1912.7|1912.4|1912.4|1912.1|1912.7|1912.4|1912.4|1912.1|3
1608547540000|2020-12-21 10:45:40|1912.3|1912|1913.1|1912.8|1913.1|1912.8|1912.3|1912|3
1608547550000|2020-12-21 10:45:50|1913.4|1913.1|1912.8|1912.5|1913.4|1913.1|1912.8|1912.5|5
1608547560000|2020-12-21 10:46:00|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|1912.6|1912.3|2
1608547570000|2020-12-21 10:46:10|1912.7|1912.4|1912.3|1912|1912.7|1912.4|1912.3|1912|4
1608547580000|2020-12-21 10:46:20|1911.9|1911.6|1911.1|1910.8|1911.9|1911.6|1910.8|1910.5|18
1608547590000|2020-12-21 10:46:30|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1
1608547600000|2020-12-21 10:46:40|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1
1608547610000|2020-12-21 10:46:50|1911.4|1911.1|1911.2|1910.9|1911.4|1911.1|1911.1|1910.8|3
1608547620000|2020-12-21 10:47:00|1911.6|1911.3|1911.2|1910.9|1911.6|1911.3|1911.2|1910.9|4
1608547630000|2020-12-21 10:47:10|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|6
1608547640000|2020-12-21 10:47:20|1910.9|1910.6|1910.2|1909.9|1911|1910.7|1910.2|1909.9|29
1608547650000|2020-12-21 10:47:30|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|7
1608547660000|2020-12-21 10:47:40|1909.3|1909|1908.8|1908.5|1909.7|1909.4|1908.8|1908.5|24
1608547670000|2020-12-21 10:47:50|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|1908.9|1908.6|3
1608547680000|2020-12-21 10:48:00|1909.2|1908.9|1909.8|1909.5|1910|1909.7|1908.9|1908.6|10
1608547690000|2020-12-21 10:48:10|1910.7|1910.4|1909.9|1909.6|1910.7|1910.4|1909.9|1909.6|10
1608547700000|2020-12-21 10:48:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|3
1608547710000|2020-12-21 10:48:30|1909.7|1909.4|1909.7|1909.4|1909.7|1909.4|1909.2|1908.9|6
1608547720000|2020-12-21 10:48:40|1909.3|1909|1908.2|1907.9|1909.3|1909|1908.2|1907.9|11
1608547730000|2020-12-21 10:48:50|1907.9|1907.6|1908|1907.7|1908.3|1908|1907.9|1907.6|14
1608547740000|2020-12-21 10:49:00|1908.5|1908.2|1908.2|1907.9|1908.7|1908.4|1908.2|1907.9|18
1608547750000|2020-12-21 10:49:10|1907.7|1907.4|1907.4|1907.1|1908.2|1907.9|1907.4|1907.1|10
1608547760000|2020-12-21 10:49:20|1908.2|1907.9|1907.8|1907.5|1908.2|1907.9|1907.8|1907.5|6
1608547770000|2020-12-21 10:49:30|1908|1907.7|1907.2|1906.9|1908|1907.7|1907.2|1906.9|22
1608547780000|2020-12-21 10:49:40|1907.3|1907|1909.5|1909.2|1909.5|1909.2|1907.3|1907|13
1608547790000|2020-12-21 10:49:50|1909.4|1909.1|1909.3|1909|1909.9|1909.6|1909.3|1909|9
1608547800000|2020-12-21 10:50:00|1909.2|1908.9|1909|1908.7|1909.2|1908.9|1908.5|1908.2|13
1608547810000|2020-12-21 10:50:10|1908.3|1908|1910.4|1910.1|1910.8|1910.5|1908.3|1908|17
1608547820000|2020-12-21 10:50:20|1910.6|1910.3|1910.9|1910.6|1910.9|1910.6|1910.1|1909.8|16
1608547830000|2020-12-21 10:50:30|1910.1|1909.8|1909.9|1909.6|1910.6|1910.3|1909.9|1909.6|14
1608547840000|2020-12-21 10:50:40|1909.2|1908.9|1909.3|1909|1909.3|1909|1909|1908.7|12
1608547850000|2020-12-21 10:50:50|1908.9|1908.6|1908.5|1908.2|1908.9|1908.6|1908.5|1908.2|7
1608547860000|2020-12-21 10:51:00|1909|1908.7|1907.9|1907.6|1909|1908.7|1907.9|1907.6|4
1608547870000|2020-12-21 10:51:10|1908.6|1908.3|1908.1|1907.8|1909|1908.7|1908.1|1907.8|10
1608547880000|2020-12-21 10:51:20|1907.5|1907.2|1907.4|1907.1|1907.7|1907.4|1907.4|1907.1|7
1608547890000|2020-12-21 10:51:30|1907.8|1907.5|1907.5|1907.2|1907.8|1907.5|1907.5|1907.2|8
1608547900000|2020-12-21 10:51:40|1908.3|1908|1908.7|1908.4|1908.8|1908.5|1908.1|1907.8|38
1608547910000|2020-12-21 10:51:50|1909.5|1909.2|1908.9|1908.6|1909.6|1909.3|1908.9|1908.6|9
1608547920000|2020-12-21 10:52:00|1908.6|1908.3|1909.2|1908.9|1909.2|1908.9|1908.6|1908.3|7
1608547930000|2020-12-21 10:52:10|1908.6|1908.3|1909|1908.7|1909|1908.7|1908.3|1908|18
1608547940000|2020-12-21 10:52:20|1909.2|1908.9|1908.5|1908.2|1909.3|1909|1908.5|1908.2|11
1608547950000|2020-12-21 10:52:30|1908.9|1908.6|1900.7|1900.4|1908.9|1908.6|1900.7|1900.4|368
1608547960000|2020-12-21 10:52:40|1900.5|1900.2|1896.7|1896.4|1900.5|1900.2|1895.9|1895.6|395
1608547970000|2020-12-21 10:52:50|1896.3|1896|1892.2|1891.9|1896.8|1896.5|1892.2|1891.9|158
1608547980000|2020-12-21 10:53:00|1891.8|1891.5|1891.1|1890.8|1893|1892.7|1890.6|1890.3|165
1608547990000|2020-12-21 10:53:10|1891.3|1891|1887.2|1886.9|1893.3|1893|1885.4|1885.1|232
1608548000000|2020-12-21 10:53:20|1887.5|1887.2|1888.1|1887.8|1889|1888.7|1883.6|1883.3|139
1608548010000|2020-12-21 10:53:30|1887.4|1887.1|1891.7|1891.4|1892.2|1891.9|1887.4|1887.1|51
1608548020000|2020-12-21 10:53:40|1891.1|1890.8|1893.9|1893.6|1894.3|1894|1890.9|1890.6|79
1608548030000|2020-12-21 10:53:50|1894.5|1894.2|1894.5|1894.2|1894.8|1894.5|1892.9|1892.6|30
1608548040000|2020-12-21 10:54:00|1895.3|1895|1896.3|1896|1896.7|1896.4|1894.1|1893.8|69
1608548050000|2020-12-21 10:54:10|1896.5|1896.2|1897.1|1896.8|1897.1|1896.8|1895.8|1895.5|29
1608548060000|2020-12-21 10:54:20|1896.6|1896.3|1896.1|1895.8|1896.6|1896.3|1896.1|1895.8|6
1608548070000|2020-12-21 10:54:30|1894.4|1894.1|1894.3|1894|1894.5|1894.2|1893.4|1893.1|30
1608548080000|2020-12-21 10:54:40|1895.9|1895.6|1896.2|1895.9|1896.2|1895.9|1895.9|1895.6|7
1608548090000|2020-12-21 10:54:50|1896|1895.7|1897.4|1897.1|1898|1897.7|1896|1895.7|27
1608548100000|2020-12-21 10:55:00|1898.3|1898|1898.5|1898.2|1899.7|1899.4|1898.3|1898|70
1608548110000|2020-12-21 10:55:10|1898.8|1898.5|1898.8|1898.5|1898.8|1898.5|1898.6|1898.3|4
1608548120000|2020-12-21 10:55:20|1899.3|1899|1898.8|1898.5|1899.6|1899.3|1898.8|1898.5|7
1608548130000|2020-12-21 10:55:30|1899|1898.7|1897.9|1897.6|1899.3|1899|1897.9|1897.6|26
1608548140000|2020-12-21 10:55:40|1896.2|1895.9|1897.2|1896.9|1897.5|1897.2|1895.8|1895.5|17
1608548150000|2020-12-21 10:55:50|1897.4|1897.1|1897.9|1897.6|1898.9|1898.6|1897.4|1897.1|27
1608548160000|2020-12-21 10:56:00|1896.9|1896.6|1897.2|1896.9|1897.7|1897.4|1896.9|1896.6|14
1608548170000|2020-12-21 10:56:10|1896.9|1896.6|1893.8|1893.5|1896.9|1896.6|1893.8|1893.5|47
1608548180000|2020-12-21 10:56:20|1894.1|1893.8|1896.1|1895.8|1896.6|1896.3|1894.1|1893.8|63
1608548190000|2020-12-21 10:56:30|1895.4|1895.1|1894.5|1894.2|1895.4|1895.1|1893.5|1893.2|71
1608548200000|2020-12-21 10:56:40|1894|1893.7|1891.3|1891|1894.3|1894|1890.8|1890.5|21
1608548210000|2020-12-21 10:56:50|1891.6|1891.3|1889.7|1889.4|1892.1|1891.8|1889.3|1889|48
1608548220000|2020-12-21 10:57:00|1890.8|1890.5|1889.7|1889.4|1892.4|1892.1|1889.1|1888.8|119
1608548230000|2020-12-21 10:57:10|1889.5|1889.2|1890.3|1890|1891.1|1890.8|1889.5|1889.2|63
1608548240000|2020-12-21 10:57:20|1890.2|1889.9|1888.3|1888|1890.2|1889.9|1887.2|1886.9|47
1608548250000|2020-12-21 10:57:30|1887.9|1887.6|1886.2|1885.9|1887.9|1887.6|1885.3|1885|31
1608548260000|2020-12-21 10:57:40|1885.5|1885.2|1890.1|1889.8|1890.1|1889.8|1885.5|1885.2|39
1608548270000|2020-12-21 10:57:50|1890.2|1889.9|1895.6|1895.3|1897.1|1896.8|1889.6|1889.3|95
1608548280000|2020-12-21 10:58:00|1896.1|1895.8|1892.7|1892.4|1896.1|1895.8|1892.7|1892.4|32
1608548290000|2020-12-21 10:58:10|1893.7|1893.4|1892.3|1892|1894.2|1893.9|1892.3|1892|94
1608548300000|2020-12-21 10:58:20|1891.5|1891.2|1890.8|1890.5|1892|1891.7|1890.2|1889.9|31
1608548310000|2020-12-21 10:58:30|1891.2|1890.9|1893|1892.7|1893|1892.7|1890.4|1890.1|104
1608548320000|2020-12-21 10:58:40|1892.9|1892.6|1892.8|1892.5|1893.8|1893.5|1892.6|1892.3|26
1608548330000|2020-12-21 10:58:50|1892.7|1892.4|1891|1890.7|1892.7|1892.4|1889.6|1889.3|21
1608548340000|2020-12-21 10:59:00|1891.2|1890.9|1892.6|1892.3|1892.6|1892.3|1891.2|1890.9|14
1608548350000|2020-12-21 10:59:10|1892.7|1892.4|1894.2|1893.9|1894.2|1893.9|1892.2|1891.9|15
1608548360000|2020-12-21 10:59:20|1895.7|1895.4|1895.7|1895.4|1895.7|1895.4|1895.6|1895.3|15
1608548370000|2020-12-21 10:59:30|1894.6|1894.3|1895.1|1894.8|1895.1|1894.8|1894.5|1894.2|18
1608548380000|2020-12-21 10:59:40|1894.3|1894|1892.8|1892.5|1894.3|1894|1891.7|1891.4|41
1608548390000|2020-12-21 10:59:50|1893|1892.7|1893.7|1893.4|1893.7|1893.4|1892.7|1892.4|33
1608548400000|2020-12-21 11:00:00|1892.5|1892.2|1891.2|1890.9|1892.5|1892.2|1891.2|1890.9|3
1608548410000|2020-12-21 11:00:10|1891|1890.7|1892|1891.7|1892|1891.7|1891|1890.7|36
1608548420000|2020-12-21 11:00:20|1892.2|1891.9|1894.5|1894.2|1895.2|1894.9|1892.2|1891.9|22
1608548430000|2020-12-21 11:00:30|1894.9|1894.6|1893.1|1892.8|1895.7|1895.4|1893.1|1892.8|35
1608548440000|2020-12-21 11:00:40|1894.3|1894|1896.1|1895.8|1896.1|1895.8|1894.3|1894|29
1608548450000|2020-12-21 11:00:50|1896|1895.7|1897.6|1897.3|1897.6|1897.3|1896|1895.7|17
1608548460000|2020-12-21 11:01:00|1897.7|1897.4|1896.3|1896|1897.7|1897.4|1895.4|1895.1|36
1608548480000|2020-12-21 11:01:20|1896.6|1896.3|1899.7|1899.4|1899.7|1899.4|1896.6|1896.3|29
1608548490000|2020-12-21 11:01:30|1900.1|1899.8|1898.7|1898.4|1900.1|1899.8|1898.1|1897.8|15
1608548500000|2020-12-21 11:01:40|1898.4|1898.1|1898.9|1898.6|1899|1898.7|1897.7|1897.4|12
1608548510000|2020-12-21 11:01:50|1898.8|1898.5|1898.9|1898.6|1898.9|1898.6|1898.8|1898.5|4
1608548520000|2020-12-21 11:02:00|1898|1897.7|1896.8|1896.5|1898.2|1897.9|1896.8|1896.5|31
1608548530000|2020-12-21 11:02:10|1897.4|1897.1|1896.4|1896.1|1897.4|1897.1|1896.4|1896.1|7
1608548540000|2020-12-21 11:02:20|1896.6|1896.3|1895.6|1895.3|1896.6|1896.3|1895.6|1895.3|40
1608548550000|2020-12-21 11:02:30|1897.1|1896.8|1897.4|1897.1|1897.8|1897.5|1897|1896.7|24
1608548560000|2020-12-21 11:02:40|1897.8|1897.5|1897.3|1897|1897.9|1897.6|1897|1896.7|13
1608548570000|2020-12-21 11:02:50|1897|1896.7|1897|1896.7|1897.8|1897.5|1896.8|1896.5|27
1608548580000|2020-12-21 11:03:00|1896.7|1896.4|1896.9|1896.6|1897.5|1897.2|1895.4|1895.1|32
1608548590000|2020-12-21 11:03:10|1897.1|1896.8|1896.8|1896.5|1897.7|1897.4|1896.8|1896.5|13
1608548600000|2020-12-21 11:03:20|1896.7|1896.4|1894.9|1894.6|1896.7|1896.4|1894.9|1894.6|18
1608548610000|2020-12-21 11:03:30|1894.7|1894.4|1896.2|1895.9|1896.2|1895.9|1894.1|1893.8|17
1608548620000|2020-12-21 11:03:40|1896.5|1896.2|1898.6|1898.3|1898.6|1898.3|1896.5|1896.2|31
1608548630000|2020-12-21 11:03:50|1898.7|1898.4|1898.6|1898.3|1898.7|1898.4|1898.6|1898.3|3
1608548640000|2020-12-21 11:04:00|1899.1|1898.8|1899.5|1899.2|1899.5|1899.2|1899.1|1898.8|4
1608548650000|2020-12-21 11:04:10|1899.6|1899.3|1899.5|1899.2|1901.2|1900.9|1899.5|1899.2|37
1608548660000|2020-12-21 11:04:20|1899.4|1899.1|1899.6|1899.3|1899.7|1899.4|1899.1|1898.8|5
1608548670000|2020-12-21 11:04:30|1899.2|1898.9|1899.7|1899.4|1900.1|1899.8|1899.2|1898.9|34
1608548680000|2020-12-21 11:04:40|1899.3|1899|1900.1|1899.8|1900.1|1899.8|1899.3|1899|4
1608548690000|2020-12-21 11:04:50|1900|1899.7|1899.2|1898.9|1900|1899.7|1899.2|1898.9|17
1608548700000|2020-12-21 11:05:00|1899.6|1899.3|1899.8|1899.5|1899.8|1899.5|1899.2|1898.9|43
1608548710000|2020-12-21 11:05:10|1900|1899.7|1899.2|1898.9|1900|1899.7|1899.2|1898.9|23
1608548720000|2020-12-21 11:05:20|1899.7|1899.4|1900.4|1900.1|1900.4|1900.1|1899.2|1898.9|49
1608548730000|2020-12-21 11:05:30|1900|1899.7|1899.2|1898.9|1900.1|1899.8|1899.2|1898.9|52
1608548740000|2020-12-21 11:05:40|1899.3|1899|1899.7|1899.4|1899.7|1899.4|1899.3|1899|8
1608548750000|2020-12-21 11:05:50|1899.5|1899.2|1899.5|1899.2|1899.5|1899.2|1899.5|1899.2|1
1608548760000|2020-12-21 11:06:00|1900|1899.7|1900.1|1899.8|1900.1|1899.8|1900|1899.7|2
1608548770000|2020-12-21 11:06:10|1899.8|1899.5|1900.5|1900.2|1900.7|1900.4|1899.8|1899.5|28
1608548780000|2020-12-21 11:06:20|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|1899.9|1899.6|16
1608548790000|2020-12-21 11:06:30|1900.3|1900|1900.3|1900|1900.3|1900|1900.3|1900|1
1608548800000|2020-12-21 11:06:40|1899.9|1899.6|1902.8|1902.5|1902.8|1902.5|1899.9|1899.6|47
1608548810000|2020-12-21 11:06:50|1901.9|1901.6|1903.6|1903.3|1903.6|1903.3|1901.9|1901.6|12
1608548820000|2020-12-21 11:07:00|1903.7|1903.4|1902.4|1902.1|1903.7|1903.4|1901.3|1901|47
1608548830000|2020-12-21 11:07:10|1902.9|1902.6|1903.7|1903.4|1903.7|1903.4|1902.9|1902.6|8
1608548840000|2020-12-21 11:07:20|1904|1903.7|1904.1|1903.8|1904.4|1904.1|1904|1903.7|22
1608548850000|2020-12-21 11:07:30|1903.8|1903.5|1904.3|1904|1904.5|1904.2|1903.8|1903.5|15
1608548860000|2020-12-21 11:07:40|1904.4|1904.1|1904.9|1904.6|1905.1|1904.8|1904.4|1904.1|34
1608548870000|2020-12-21 11:07:50|1904.5|1904.2|1904.7|1904.4|1905.2|1904.9|1904.4|1904.1|34
1608548880000|2020-12-21 11:08:00|1904.6|1904.3|1904.4|1904.1|1904.7|1904.4|1903.8|1903.5|55
1608548890000|2020-12-21 11:08:10|1905.6|1905.3|1906.2|1905.9|1906.3|1906|1905.6|1905.3|122
1608548900000|2020-12-21 11:08:20|1906.5|1906.2|1905.6|1905.3|1906.5|1906.2|1905.5|1905.2|11
1608548910000|2020-12-21 11:08:30|1906.1|1905.8|1906.1|1905.8|1906.4|1906.1|1906.1|1905.8|9
1608548920000|2020-12-21 11:08:40|1906.4|1906.1|1906.1|1905.8|1906.5|1906.2|1905.9|1905.6|21
1608548930000|2020-12-21 11:08:50|1905.9|1905.6|1906.1|1905.8|1906.1|1905.8|1905.5|1905.2|8
1608548940000|2020-12-21 11:09:00|1905.2|1904.9|1905.7|1905.4|1905.7|1905.4|1905.2|1904.9|96
1608548950000|2020-12-21 11:09:10|1905.4|1905.1|1905.7|1905.4|1906|1905.7|1905.2|1904.9|13
1608548960000|2020-12-21 11:09:20|1905.2|1904.9|1904.6|1904.3|1905.2|1904.9|1904.6|1904.3|18
1608548980000|2020-12-21 11:09:40|1904.7|1904.4|1905|1904.7|1905|1904.7|1904.7|1904.4|4
1608548990000|2020-12-21 11:09:50|1904|1903.7|1904.1|1903.8|1904.1|1903.8|1904|1903.7|5
1608549000000|2020-12-21 11:10:00|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905|1904.7|5
1608549010000|2020-12-21 11:10:10|1905.2|1904.9|1906.8|1906.5|1906.8|1906.5|1905.2|1904.9|20
1608549020000|2020-12-21 11:10:20|1905.8|1905.5|1906.2|1905.9|1906.2|1905.9|1905.2|1904.9|41
1608549030000|2020-12-21 11:10:30|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1608549040000|2020-12-21 11:10:40|1906.1|1905.8|1907|1906.7|1907|1906.7|1905.6|1905.3|26
1608549050000|2020-12-21 11:10:50|1906.8|1906.5|1907.6|1907.3|1907.6|1907.3|1906.7|1906.4|20
1608549060000|2020-12-21 11:11:00|1907.7|1907.4|1909.9|1909.6|1909.9|1909.6|1907.6|1907.3|42
1608549070000|2020-12-21 11:11:10|1909.6|1909.3|1910.2|1909.9|1910.2|1909.9|1909.6|1909.3|23
1608549080000|2020-12-21 11:11:20|1910.1|1909.8|1910.1|1909.8|1910.5|1910.2|1910|1909.7|16
1608549090000|2020-12-21 11:11:30|1910.3|1910|1910.7|1910.4|1911.2|1910.9|1910.3|1910|22
1608549100000|2020-12-21 11:11:40|1910.6|1910.3|1910|1909.7|1910.6|1910.3|1910|1909.7|20
1608549110000|2020-12-21 11:11:50|1909.8|1909.5|1910.6|1910.3|1910.6|1910.3|1909.8|1909.5|9
1608549120000|2020-12-21 11:12:00|1909.5|1909.2|1909|1908.7|1910|1909.7|1908.9|1908.6|7
1608549130000|2020-12-21 11:12:10|1908.4|1908.1|1908.1|1907.8|1908.4|1908.1|1907.5|1907.2|14
1608549140000|2020-12-21 11:12:20|1907.1|1906.8|1908.8|1908.5|1908.8|1908.5|1907.1|1906.8|15
1608549150000|2020-12-21 11:12:30|1909.9|1909.6|1909|1908.7|1909.9|1909.6|1909|1908.7|12
1608549170000|2020-12-21 11:12:50|1909.5|1909.2|1909|1908.7|1909.7|1909.4|1908.9|1908.6|6
1608549190000|2020-12-21 11:13:10|1910.1|1909.8|1910.6|1910.3|1910.6|1910.3|1910.1|1909.8|15
1608549200000|2020-12-21 11:13:20|1910.8|1910.5|1910.6|1910.3|1910.8|1910.5|1910.6|1910.3|23
1608549210000|2020-12-21 11:13:30|1910.8|1910.5|1910.9|1910.6|1911.2|1910.9|1910.8|1910.5|4
1608549220000|2020-12-21 11:13:40|1910.1|1909.8|1908.8|1908.5|1910.1|1909.8|1908.8|1908.5|5
1608549250000|2020-12-21 11:14:10|1910|1909.7|1911.2|1910.9|1911.2|1910.9|1910|1909.7|15
1608549260000|2020-12-21 11:14:20|1911.3|1911|1910.6|1910.3|1911.3|1911|1910.5|1910.2|14
1608549270000|2020-12-21 11:14:30|1910.7|1910.4|1910.6|1910.3|1910.7|1910.4|1910.6|1910.3|4
1608549280000|2020-12-21 11:14:40|1910.9|1910.6|1910.9|1910.6|1911.4|1911.1|1910.3|1910|17
1608549290000|2020-12-21 11:14:50|1910.7|1910.4|1909.9|1909.6|1910.7|1910.4|1909.9|1909.6|2
1608549300000|2020-12-21 11:15:00|1909.8|1909.5|1910.7|1910.4|1910.7|1910.4|1909.8|1909.5|29
1608549310000|2020-12-21 11:15:10|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1
1608549320000|2020-12-21 11:15:20|1909.8|1909.5|1910.1|1909.8|1910.1|1909.8|1909.3|1909|15
1608549330000|2020-12-21 11:15:30|1910.4|1910.1|1911.2|1910.9|1911.5|1911.2|1910.4|1910.1|15
1608549340000|2020-12-21 11:15:40|1911.5|1911.2|1911.8|1911.5|1911.8|1911.5|1911.4|1911.1|10
1608549350000|2020-12-21 11:15:50|1912.1|1911.8|1911.1|1910.8|1912.1|1911.8|1911.1|1910.8|11
1608549360000|2020-12-21 11:16:00|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|2
1608549370000|2020-12-21 11:16:10|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|1909.8|1909.5|6
1608549380000|2020-12-21 11:16:20|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1608549390000|2020-12-21 11:16:30|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1608549420000|2020-12-21 11:17:00|1910.9|1910.6|1911.6|1911.3|1911.6|1911.3|1910.7|1910.4|75
1608549430000|2020-12-21 11:17:10|1912.2|1911.9|1912.1|1911.8|1912.2|1911.9|1912.1|1911.8|2
1608549440000|2020-12-21 11:17:20|1911.8|1911.5|1912.2|1911.9|1912.3|1912|1911.8|1911.5|10
1608549450000|2020-12-21 11:17:30|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1
1608549460000|2020-12-21 11:17:40|1911.7|1911.4|1912.2|1911.9|1912.2|1911.9|1911.7|1911.4|6
1608549470000|2020-12-21 11:17:50|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|1911.5|1911.2|2
1608549480000|2020-12-21 11:18:00|1911.1|1910.8|1909.9|1909.6|1911.1|1910.8|1909.9|1909.6|29
1608549500000|2020-12-21 11:18:20|1910.6|1910.3|1910.8|1910.5|1910.8|1910.5|1910.6|1910.3|13
1608549510000|2020-12-21 11:18:30|1911|1910.7|1911.2|1910.9|1911.2|1910.9|1911|1910.7|6
1608549520000|2020-12-21 11:18:40|1911.8|1911.5|1911|1910.7|1911.8|1911.5|1910.6|1910.3|12
1608549530000|2020-12-21 11:18:50|1910|1909.7|1910.3|1910|1910.3|1910|1910|1909.7|7
1608549540000|2020-12-21 11:19:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|3
1608549550000|2020-12-21 11:19:10|1910.5|1910.2|1910.8|1910.5|1911.4|1911.1|1910.5|1910.2|14
1608549560000|2020-12-21 11:19:20|1911.3|1911|1909.4|1909.1|1911.3|1911|1909.4|1909.1|6
1608549570000|2020-12-21 11:19:30|1910.4|1910.1|1910.3|1910|1910.4|1910.1|1909.2|1908.9|6
1608549580000|2020-12-21 11:19:40|1910.2|1909.9|1910.5|1910.2|1910.5|1910.2|1910.2|1909.9|12
1608549590000|2020-12-21 11:19:50|1909.8|1909.5|1909.4|1909.1|1909.9|1909.6|1909.2|1908.9|17
1608549600000|2020-12-21 11:20:00|1908.6|1908.3|1908.4|1908.1|1908.6|1908.3|1908.2|1907.9|14
1608549610000|2020-12-21 11:20:10|1908.6|1908.3|1907.8|1907.5|1908.6|1908.3|1907.8|1907.5|47
1608549620000|2020-12-21 11:20:20|1908.2|1907.9|1907.5|1907.2|1908.8|1908.5|1907.5|1907.2|29
1608549630000|2020-12-21 11:20:30|1907.3|1907|1906.2|1905.9|1907.8|1907.5|1906.2|1905.9|36
1608549640000|2020-12-21 11:20:40|1906|1905.7|1905.6|1905.3|1906.2|1905.9|1905.6|1905.3|21
1608549650000|2020-12-21 11:20:50|1906|1905.7|1905.3|1905|1906.1|1905.8|1905.3|1905|11
1608549660000|2020-12-21 11:21:00|1906.1|1905.8|1906.2|1905.9|1906.2|1905.9|1906.1|1905.8|9
1608549670000|2020-12-21 11:21:10|1906.8|1906.5|1908.1|1907.8|1908.2|1907.9|1906.8|1906.5|19
1608549680000|2020-12-21 11:21:20|1908.3|1908|1908.4|1908.1|1908.5|1908.2|1908.3|1908|9
1608549700000|2020-12-21 11:21:40|1907.3|1907|1906.8|1906.5|1907.3|1907|1906.8|1906.5|13
1608549720000|2020-12-21 11:22:00|1906.3|1906|1904.2|1903.9|1906.3|1906|1904.2|1903.9|52
1608549730000|2020-12-21 11:22:10|1903.7|1903.4|1904.3|1904|1904.3|1904|1903.7|1903.4|24
1608549740000|2020-12-21 11:22:20|1904.5|1904.2|1904.7|1904.4|1904.7|1904.4|1904|1903.7|15
1608549760000|2020-12-21 11:22:40|1904.8|1904.5|1904|1903.7|1904.8|1904.5|1904|1903.7|2
1608549770000|2020-12-21 11:22:50|1904.5|1904.2|1903.8|1903.5|1904.5|1904.2|1903.3|1903|10
1608549780000|2020-12-21 11:23:00|1903.6|1903.3|1903.1|1902.8|1903.6|1903.3|1903.1|1902.8|2
1608549790000|2020-12-21 11:23:10|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|2
1608549800000|2020-12-21 11:23:20|1903|1902.7|1903.6|1903.3|1903.6|1903.3|1903|1902.7|13
1608549810000|2020-12-21 11:23:30|1903.4|1903.1|1902.7|1902.4|1903.4|1903.1|1902.7|1902.4|20
1608549820000|2020-12-21 11:23:40|1902.8|1902.5|1903.9|1903.6|1903.9|1903.6|1902.6|1902.3|20
1608549830000|2020-12-21 11:23:50|1903.7|1903.4|1904.4|1904.1|1904.4|1904.1|1903.7|1903.4|27
1608549840000|2020-12-21 11:24:00|1903.5|1903.2|1904.3|1904|1904.3|1904|1903.4|1903.1|10
1608549850000|2020-12-21 11:24:10|1904|1903.7|1904.4|1904.1|1904.9|1904.6|1903.4|1903.1|54
1608549860000|2020-12-21 11:24:20|1904|1903.7|1903.3|1903|1904|1903.7|1903.3|1903|10
1608549870000|2020-12-21 11:24:30|1903.9|1903.6|1903.4|1903.1|1903.9|1903.6|1903.4|1903.1|11
1608549880000|2020-12-21 11:24:40|1903|1902.7|1902.6|1902.3|1903.1|1902.8|1902.6|1902.3|12
1608549890000|2020-12-21 11:24:50|1903|1902.7|1903.8|1903.5|1903.8|1903.5|1903|1902.7|17
1608549900000|2020-12-21 11:25:00|1903.9|1903.6|1902.3|1902|1904|1903.7|1901.8|1901.5|29
1608549910000|2020-12-21 11:25:10|1902.4|1902.1|1902.7|1902.4|1902.7|1902.4|1902.2|1901.9|11
1608549920000|2020-12-21 11:25:20|||||||||1
1608549930000|2020-12-21 11:25:30|1902.8|1902.5|1903.7|1903.4|1903.7|1903.4|1902.8|1902.5|13
1608549940000|2020-12-21 11:25:40|1903.8|1903.5|1903.5|1903.2|1903.9|1903.6|1903.5|1903.2|5
1608549950000|2020-12-21 11:25:50|1903.6|1903.3|1903.7|1903.4|1903.7|1903.4|1903.6|1903.3|4
1608549960000|2020-12-21 11:26:00|1904.1|1903.8|1904.9|1904.6|1904.9|1904.6|1904.1|1903.8|17
1608549970000|2020-12-21 11:26:10|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1904.8|1904.5|1
1608549980000|2020-12-21 11:26:20|1904.9|1904.6|1904.9|1904.6|1904.9|1904.6|1904.2|1903.9|5
1608550000000|2020-12-21 11:26:40|1904.5|1904.2|1903.3|1903|1904.5|1904.2|1903.3|1903|10
1608550010000|2020-12-21 11:26:50|1902.9|1902.6|1903.8|1903.5|1903.8|1903.5|1902.9|1902.6|2
1608550020000|2020-12-21 11:27:00|1903.9|1903.6|1904.1|1903.8|1904.7|1904.4|1903.9|1903.6|18
1608550070000|2020-12-21 11:27:50|1903.9|1903.6|1903|1902.7|1903.9|1903.6|1903|1902.7|18
1608550080000|2020-12-21 11:28:00|1902.4|1902.1|1902.6|1902.3|1902.6|1902.3|1902|1901.7|11
1608550090000|2020-12-21 11:28:10|1902.1|1901.8|1902.5|1902.2|1902.5|1902.2|1901.7|1901.4|35
1608550110000|2020-12-21 11:28:30|1902.6|1902.3|1902.7|1902.4|1902.7|1902.4|1902.6|1902.3|5
1608550120000|2020-12-21 11:28:40|1901.9|1901.6|1900.4|1900.1|1901.9|1901.6|1900.4|1900.1|81
1608550130000|2020-12-21 11:28:50|1900.3|1900|1900.7|1900.4|1900.9|1900.6|1900.2|1899.9|44
1608550140000|2020-12-21 11:29:00|1900.9|1900.6|1902.9|1902.6|1902.9|1902.6|1900.9|1900.6|26
1608550150000|2020-12-21 11:29:10|1903|1902.7|1903|1902.7|1903.6|1903.3|1903|1902.7|19
1608550160000|2020-12-21 11:29:20|1903.9|1903.6|1903.2|1902.9|1903.9|1903.6|1903.2|1902.9|5
1608550170000|2020-12-21 11:29:30|1903.6|1903.3|1903.3|1903|1903.6|1903.3|1902.9|1902.6|15
1608550180000|2020-12-21 11:29:40|1903.2|1902.9|1904.4|1904.1|1904.4|1904.1|1903.2|1902.9|29
1608550190000|2020-12-21 11:29:50|1904.2|1903.9|1904.1|1903.8|1904.7|1904.4|1904.1|1903.8|7
1608550200000|2020-12-21 11:30:00|1904.4|1904.1|1905|1904.7|1905.6|1905.3|1904.4|1904.1|16
1608550220000|2020-12-21 11:30:20|1905.2|1904.9|1905.8|1905.5|1905.8|1905.5|1905.2|1904.9|6
1608550230000|2020-12-21 11:30:30|1905.7|1905.4|1906.2|1905.9|1906.2|1905.9|1905.7|1905.4|15
1608550240000|2020-12-21 11:30:40|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1905.7|1905.4|10
1608550250000|2020-12-21 11:30:50|1905.7|1905.4|1906.3|1906|1906.3|1906|1905.5|1905.2|12
1608550260000|2020-12-21 11:31:00|1906.4|1906.1|1905|1904.7|1906.6|1906.3|1905|1904.7|19
1608550290000|2020-12-21 11:31:30|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|1906.1|1905.8|9
1608550300000|2020-12-21 11:31:40|1906.3|1906|1906.3|1906|1906.4|1906.1|1905.2|1904.9|12
1608550310000|2020-12-21 11:31:50|1906.4|1906.1|1906.1|1905.8|1906.5|1906.2|1906.1|1905.8|15
1608550320000|2020-12-21 11:32:00|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1905.8|1905.5|1
1608550330000|2020-12-21 11:32:10|1906.1|1905.8|1906|1905.7|1906.1|1905.8|1906|1905.7|3
1608550340000|2020-12-21 11:32:20|1905.8|1905.5|1903.6|1903.3|1905.8|1905.5|1903.6|1903.3|9
1608550360000|2020-12-21 11:32:40|1903.5|1903.2|1904.2|1903.9|1904.2|1903.9|1903.5|1903.2|2
1608550370000|2020-12-21 11:32:50|||||||||6
1608550380000|2020-12-21 11:33:00|1903.8|1903.5|1904.8|1904.5|1904.8|1904.5|1903.8|1903.5|2
1608550390000|2020-12-21 11:33:10|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|1905.1|1904.8|2
1608550400000|2020-12-21 11:33:20|1905.2|1904.9|1905.9|1905.6|1906.1|1905.8|1905.2|1904.9|24
1608550410000|2020-12-21 11:33:30|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|1905.7|1905.4|3
1608550420000|2020-12-21 11:33:40|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|1905.4|1905.1|3
1608550430000|2020-12-21 11:33:50|1905.6|1905.3|1905.7|1905.4|1906|1905.7|1905.6|1905.3|8
1608550440000|2020-12-21 11:34:00|1905.5|1905.2|1906|1905.7|1906|1905.7|1905.5|1905.2|3
1608550450000|2020-12-21 11:34:10|1906.1|1905.8|1905.7|1905.4|1906.1|1905.8|1905.7|1905.4|4
1608550460000|2020-12-21 11:34:20|1905.4|1905.1|1905.1|1904.8|1905.4|1905.1|1905.1|1904.8|5
1608550480000|2020-12-21 11:34:40|1904.7|1904.4|1905.3|1905|1905.3|1905|1904.7|1904.4|6
1608550490000|2020-12-21 11:34:50|1905.6|1905.3|1905.9|1905.6|1906.1|1905.8|1905.6|1905.3|18
1608550500000|2020-12-21 11:35:00|1904.8|1904.5|1905.2|1904.9|1905.2|1904.9|1904.7|1904.4|4
1608550510000|2020-12-21 11:35:10|1904.2|1903.9|1905.3|1905|1905.3|1905|1904.2|1903.9|3
1608550520000|2020-12-21 11:35:20|1904.9|1904.6|1905.2|1904.9|1905.2|1904.9|1904.9|1904.6|10
1608550530000|2020-12-21 11:35:30|1904.4|1904.1|1907|1906.7|1907|1906.7|1904.4|1904.1|28
1608550540000|2020-12-21 11:35:40|1906.3|1906|1907.1|1906.8|1907.1|1906.8|1906.3|1906|2
1608550550000|2020-12-21 11:35:50|1907.2|1906.9|1908.2|1907.9|1908.9|1908.6|1907.2|1906.9|32
1608550560000|2020-12-21 11:36:00|1908.5|1908.2|1908.3|1908|1908.5|1908.2|1908.3|1908|6
1608550570000|2020-12-21 11:36:10|1908.1|1907.8|1908.4|1908.1|1908.4|1908.1|1908.1|1907.8|5
1608550580000|2020-12-21 11:36:20|1909.2|1908.9|1910.3|1910|1910.3|1910|1909.1|1908.8|90
1608550590000|2020-12-21 11:36:30|1909.6|1909.3|1910.2|1909.9|1910.2|1909.9|1909.6|1909.3|3
1608550600000|2020-12-21 11:36:40|1910.1|1909.8|1910.5|1910.2|1910.5|1910.2|1910.1|1909.8|15
1608550610000|2020-12-21 11:36:50|1910.8|1910.5|1910.4|1910.1|1910.8|1910.5|1910.4|1910.1|11
1608550620000|2020-12-21 11:37:00|1910.6|1910.3|1911|1910.7|1911.2|1910.9|1910.2|1909.9|21
1608550630000|2020-12-21 11:37:10|1910.6|1910.3|1910.9|1910.6|1911.1|1910.8|1910.6|1910.3|8
1608550640000|2020-12-21 11:37:20|1910.7|1910.4|1910.5|1910.2|1910.7|1910.4|1910.5|1910.2|5
1608550660000|2020-12-21 11:37:40|||||||||1
1608550670000|2020-12-21 11:37:50|1911.1|1910.8|1911.2|1910.9|1911.8|1911.5|1911.1|1910.8|19
1608550680000|2020-12-21 11:38:00|1911|1910.7|1910.8|1910.5|1911|1910.7|1910.8|1910.5|3
1608550690000|2020-12-21 11:38:10|1910.9|1910.6|1911.6|1911.3|1911.6|1911.3|1910.9|1910.6|9
1608550700000|2020-12-21 11:38:20|1910.9|1910.6|1911.6|1911.3|1911.6|1911.3|1910.9|1910.6|9
1608550710000|2020-12-21 11:38:30|1911.5|1911.2|1911.4|1911.1|1911.5|1911.2|1911.4|1911.1|4
1608550720000|2020-12-21 11:38:40|1910.9|1910.6|1911.1|1910.8|1911.1|1910.8|1910.4|1910.1|7
1608550750000|2020-12-21 11:39:10|1910.9|1910.6|1911.3|1911|1911.3|1911|1910.9|1910.6|11
1608550760000|2020-12-21 11:39:20|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|6
1608550770000|2020-12-21 11:39:30|1911|1910.7|1911.6|1911.3|1911.6|1911.3|1911|1910.7|5
1608550780000|2020-12-21 11:39:40|1910.7|1910.4|1911.3|1911|1911.4|1911.1|1910.7|1910.4|5
1608550800000|2020-12-21 11:40:00|1910.9|1910.6|1910.6|1910.3|1910.9|1910.6|1910.6|1910.3|14
1608550810000|2020-12-21 11:40:10|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|1911.1|1910.8|2
1608550820000|2020-12-21 11:40:20|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1909.7|1909.4|11
1608550840000|2020-12-21 11:40:40|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|1910.5|1910.2|2
1608550850000|2020-12-21 11:40:50|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1
1608550860000|2020-12-21 11:41:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1
1608550870000|2020-12-21 11:41:10|1909.1|1908.8|1910.1|1909.8|1910.1|1909.8|1909.1|1908.8|7
1608550890000|2020-12-21 11:41:30|1910|1909.7|1909.5|1909.2|1910|1909.7|1907.8|1907.5|49
1608550900000|2020-12-21 11:41:40|1908.4|1908.1|1910.2|1909.9|1910.2|1909.9|1908.3|1908|19
1608550910000|2020-12-21 11:41:50|1910.3|1910|1910.1|1909.8|1910.3|1910|1910|1909.7|11
1608550920000|2020-12-21 11:42:00|1910.3|1910|1912|1911.7|1912|1911.7|1910.1|1909.8|31
1608550930000|2020-12-21 11:42:10|1911.4|1911.1|1912.1|1911.8|1912.1|1911.8|1911.2|1910.9|11
1608550940000|2020-12-21 11:42:20|1912.4|1912.1|1912.3|1912|1912.4|1912.1|1912|1911.7|59
1608550950000|2020-12-21 11:42:30|1912.4|1912.1|1912.6|1912.3|1912.9|1912.6|1912.4|1912.1|20
1608550960000|2020-12-21 11:42:40|1912.9|1912.6|1913.2|1912.9|1913.5|1913.2|1912.9|1912.6|20
1608550970000|2020-12-21 11:42:50|1913.5|1913.2|1913.7|1913.4|1913.7|1913.4|1913.5|1913.2|11
1608550980000|2020-12-21 11:43:00|1914|1913.7|1915.1|1914.8|1915.2|1914.9|1914|1913.7|27
1608550990000|2020-12-21 11:43:10|1914.8|1914.5|1915.1|1914.8|1915.1|1914.8|1914.8|1914.5|3
1608551000000|2020-12-21 11:43:20|1914.2|1913.9|1914.3|1914|1914.3|1914|1914.1|1913.8|8
1608551010000|2020-12-21 11:43:30|1913|1912.7|1911.6|1911.3|1913|1912.7|1911.6|1911.3|15
1608551020000|2020-12-21 11:43:40|1912.4|1912.1|1913|1912.7|1913|1912.7|1912.4|1912.1|19
1608551040000|2020-12-21 11:44:00|1914.1|1913.8|1913.7|1913.4|1914.3|1914|1913.7|1913.4|11
1608551050000|2020-12-21 11:44:10|1913.6|1913.3|1913.1|1912.8|1913.7|1913.4|1913.1|1912.8|9
1608551060000|2020-12-21 11:44:20|1913.2|1912.9|1913.2|1912.9|1913.6|1913.3|1913.2|1912.9|10
1608551070000|2020-12-21 11:44:30|1913.7|1913.4|1913.9|1913.6|1913.9|1913.6|1913.4|1913.1|20
1608551080000|2020-12-21 11:44:40|1913.8|1913.5|1914.1|1913.8|1914.1|1913.8|1913.8|1913.5|48
1608551090000|2020-12-21 11:44:50|1913.5|1913.2|1914.3|1914|1914.3|1914|1913.5|1913.2|5
1608551100000|2020-12-21 11:45:00|1914.4|1914.1|1915|1914.7|1915.4|1915.1|1914.3|1914|25
1608551120000|2020-12-21 11:45:20|1915.5|1915.2|1913.9|1913.6|1915.7|1915.4|1913.9|1913.6|41
1608551130000|2020-12-21 11:45:30|1914.5|1914.2|1914.3|1914|1914.5|1914.2|1914.3|1914|24
1608551140000|2020-12-21 11:45:40|1915|1914.7|1915.3|1915|1915.3|1915|1915|1914.7|6
1608551150000|2020-12-21 11:45:50|1915.4|1915.1|1915.4|1915.1|1916|1915.7|1915.4|1915.1|21
1608551160000|2020-12-21 11:46:00|1915.1|1914.8|1914.3|1914|1915.4|1915.1|1914.3|1914|10
1608551170000|2020-12-21 11:46:10|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|1914.9|1914.6|2
1608551180000|2020-12-21 11:46:20|1914.4|1914.1|1913.5|1913.2|1914.4|1914.1|1913.5|1913.2|9
1608551190000|2020-12-21 11:46:30|1914|1913.7|1914.2|1913.9|1914.2|1913.9|1914|1913.7|7
1608551200000|2020-12-21 11:46:40|1914.8|1914.5|1915.4|1915.1|1915.4|1915.1|1914.8|1914.5|13
1608551210000|2020-12-21 11:46:50|1915|1914.7|1915.3|1915|1915.3|1915|1914.9|1914.6|10
1608551220000|2020-12-21 11:47:00|1914.4|1914.1|1914.1|1913.8|1914.4|1914.1|1914.1|1913.8|5
1608551240000|2020-12-21 11:47:20|1914.9|1914.6|1915.8|1915.5|1915.8|1915.5|1914.6|1914.3|50
1608551250000|2020-12-21 11:47:30|1915.5|1915.2|1915.3|1915|1915.5|1915.2|1914.8|1914.5|10
1608551270000|2020-12-21 11:47:50|1915.4|1915.1|1916|1915.7|1916|1915.7|1915.4|1915.1|21
1608551280000|2020-12-21 11:48:00|1916.9|1916.6|1917.2|1916.9|1917.2|1916.9|1916.9|1916.6|5
1608551290000|2020-12-21 11:48:10|1917.1|1916.8|1916.6|1916.3|1917.1|1916.8|1916.6|1916.3|15
1608551300000|2020-12-21 11:48:20|1917.2|1916.9|1916.8|1916.5|1917.2|1916.9|1916.8|1916.5|4
1608551310000|2020-12-21 11:48:30|1917.2|1916.9|1918.8|1918.5|1918.8|1918.5|1917.2|1916.9|36
1608551320000|2020-12-21 11:48:40|1918.7|1918.4|1918.9|1918.6|1918.9|1918.6|1918.2|1917.9|14
1608551330000|2020-12-21 11:48:50|1919.3|1919|1919.7|1919.4|1920|1919.7|1919.1|1918.8|98
1608551340000|2020-12-21 11:49:00|1919.2|1918.9|1920.3|1920|1920.3|1920|1919|1918.7|23
1608551350000|2020-12-21 11:49:10|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|5
1608551360000|2020-12-21 11:49:20|1920.9|1920.6|1921.6|1921.3|1922.1|1921.8|1920.3|1920|56
1608551370000|2020-12-21 11:49:30|1921.5|1921.2|1920.5|1920.2|1921.8|1921.5|1920.5|1920.2|18
1608551380000|2020-12-21 11:49:40|1920.6|1920.3|1919.9|1919.6|1920.6|1920.3|1918.9|1918.6|42
1608551390000|2020-12-21 11:49:50|1920|1919.7|1920.1|1919.8|1920.1|1919.8|1920|1919.7|6
1608551400000|2020-12-21 11:50:00|1920.2|1919.9|1918|1917.7|1920.2|1919.9|1918|1917.7|15
1608551410000|2020-12-21 11:50:10|1917.8|1917.5|1919.2|1918.9|1919.2|1918.9|1917.8|1917.5|36
1608551420000|2020-12-21 11:50:20|1919.1|1918.8|1918.8|1918.5|1919.7|1919.4|1918.8|1918.5|8
1608551430000|2020-12-21 11:50:30|1919|1918.7|1917.5|1917.2|1919.4|1919.1|1917.5|1917.2|19
1608551440000|2020-12-21 11:50:40|1918|1917.7|1918|1917.7|1918.5|1918.2|1917.7|1917.4|15
1608551450000|2020-12-21 11:50:50|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.5|1917.2|10
1608551460000|2020-12-21 11:51:00|1917.6|1917.3|1917.8|1917.5|1918.7|1918.4|1917.6|1917.3|49
1608551470000|2020-12-21 11:51:10|1918.2|1917.9|1918.2|1917.9|1918.4|1918.1|1918|1917.7|7
1608551480000|2020-12-21 11:51:20|1917.6|1917.3|1917.6|1917.3|1917.7|1917.4|1917.6|1917.3|3
1608551490000|2020-12-21 11:51:30|1918.3|1918|1917.9|1917.6|1919.1|1918.8|1917.9|1917.6|9
1608551500000|2020-12-21 11:51:40|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|1918.6|1918.3|3
1608551510000|2020-12-21 11:51:50|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1918.2|1917.9|1
1608551520000|2020-12-21 11:52:00|1919.8|1919.5|1920.6|1920.3|1920.6|1920.3|1919.1|1918.8|5
1608551530000|2020-12-21 11:52:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1608551540000|2020-12-21 11:52:20|1919.7|1919.4|1918.5|1918.2|1919.7|1919.4|1918.5|1918.2|22
1608551550000|2020-12-21 11:52:30|1918.3|1918|1918.7|1918.4|1918.7|1918.4|1918.3|1918|5
1608551560000|2020-12-21 11:52:40|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|1918.9|1918.6|4
1608551580000|2020-12-21 11:53:00|1918.4|1918.1|1918|1917.7|1918.4|1918.1|1917.4|1917.1|20
1608551590000|2020-12-21 11:53:10|1917.8|1917.5|1917.6|1917.3|1917.8|1917.5|1917.6|1917.3|3
1608551600000|2020-12-21 11:53:20|1917.3|1917|1917.3|1917|1917.3|1917|1916.7|1916.4|30
1608551610000|2020-12-21 11:53:30|1916.7|1916.4|1916.1|1915.8|1916.9|1916.6|1916.1|1915.8|10
1608551620000|2020-12-21 11:53:40|1915.4|1915.1|1916.8|1916.5|1916.8|1916.5|1915.3|1915|23
1608551630000|2020-12-21 11:53:50|1916.3|1916|1916|1915.7|1916.3|1916|1916|1915.7|5
1608551640000|2020-12-21 11:54:00|1916.1|1915.8|1915.3|1915|1916.1|1915.8|1915.3|1915|28
1608551650000|2020-12-21 11:54:10|||||||||2
1608551660000|2020-12-21 11:54:20|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1916.5|1916.2|1
1608551670000|2020-12-21 11:54:30|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|1915.7|1915.4|11
1608551680000|2020-12-21 11:54:40|1916.4|1916.1|1915.9|1915.6|1916.4|1916.1|1915.9|1915.6|13
1608551690000|2020-12-21 11:54:50|1916.4|1916.1|1916.3|1916|1916.4|1916.1|1915.6|1915.3|8
1608551700000|2020-12-21 11:55:00|1915.8|1915.5|1915.4|1915.1|1915.8|1915.5|1915.4|1915.1|13
1608551710000|2020-12-21 11:55:10|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|1915.5|1915.2|9
1608551720000|2020-12-21 11:55:20|1915.3|1915|1915|1914.7|1915.5|1915.2|1915|1914.7|14
1608551730000|2020-12-21 11:55:30|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|10
1608551740000|2020-12-21 11:55:40|1916.5|1916.2|1917|1916.7|1917|1916.7|1916.5|1916.2|13
1608551760000|2020-12-21 11:56:00|1917.1|1916.8|1917.2|1916.9|1917.2|1916.9|1917.1|1916.8|6
1608551770000|2020-12-21 11:56:10|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1917.5|1917.2|1
1608551790000|2020-12-21 11:56:30|1919|1918.7|1919.3|1919|1919.3|1919|1919|1918.7|17
1608551800000|2020-12-21 11:56:40|1919.8|1919.5|1921.2|1920.9|1921.2|1920.9|1919.8|1919.5|12
1608551810000|2020-12-21 11:56:50|1921.5|1921.2|1921.7|1921.4|1922.7|1922.4|1921.2|1920.9|62
1608551820000|2020-12-21 11:57:00|1922|1921.7|1922.5|1922.2|1922.8|1922.5|1921.3|1921|42
1608551830000|2020-12-21 11:57:10|1922.8|1922.5|1922.8|1922.5|1923.1|1922.8|1922.4|1922.1|40
1608551840000|2020-12-21 11:57:20|1922.1|1921.8|1921.1|1920.8|1922.1|1921.8|1921.1|1920.8|27
1608551850000|2020-12-21 11:57:30|1920.1|1919.8|1920.2|1919.9|1920.3|1920|1919.2|1918.9|31
1608551860000|2020-12-21 11:57:40|1921.1|1920.8|1921.3|1921|1921.3|1921|1920.4|1920.1|9
1608551870000|2020-12-21 11:57:50|1921.5|1921.2|1920.8|1920.5|1921.6|1921.3|1920.8|1920.5|10
1608551880000|2020-12-21 11:58:00|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|6
1608551890000|2020-12-21 11:58:10|1920.7|1920.4|1920.1|1919.8|1920.7|1920.4|1920.1|1919.8|6
1608551900000|2020-12-21 11:58:20|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1
1608551910000|2020-12-21 11:58:30|1919.9|1919.6|1920.4|1920.1|1920.4|1920.1|1919.9|1919.6|2
1608551930000|2020-12-21 11:58:50|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|3
1608551940000|2020-12-21 11:59:00|1920.3|1920|1920.3|1920|1920.3|1920|1920.3|1920|1
1608551950000|2020-12-21 11:59:10|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|1920.2|1919.9|2
1608551960000|2020-12-21 11:59:20|1920.1|1919.8|1919.9|1919.6|1920.3|1920|1919.9|1919.6|10
1608551970000|2020-12-21 11:59:30|1920.3|1920|1920.3|1920|1920.6|1920.3|1920.3|1920|28
1608551980000|2020-12-21 11:59:40|1920.2|1919.9|1918.7|1918.4|1920.2|1919.9|1918.7|1918.4|14
1608552000000|2020-12-21 12:00:00|1920.4|1920.1|1921.3|1921|1922.4|1922.1|1919.5|1919.2|54
1608552010000|2020-12-21 12:00:10|1922.3|1922|1921.4|1921.1|1922.6|1922.3|1921.4|1921.1|5
1608552020000|2020-12-21 12:00:20|1922.9|1922.6|1924.3|1924|1924.3|1924|1922.9|1922.6|33
1608552030000|2020-12-21 12:00:30|1924.6|1924.3|1925.1|1924.8|1925.4|1925.1|1924.6|1924.3|46
1608552040000|2020-12-21 12:00:40|1924.7|1924.4|1925.3|1925|1925.3|1925|1923.3|1923|21
1608552050000|2020-12-21 12:00:50|1924.2|1923.9|1923.9|1923.6|1924.8|1924.5|1923.9|1923.6|11
1608552060000|2020-12-21 12:01:00|1923.6|1923.3|1923.5|1923.2|1923.6|1923.3|1923|1922.7|35
1608552070000|2020-12-21 12:01:10|1923.4|1923.1|1924.1|1923.8|1924.2|1923.9|1923.4|1923.1|27
1608552080000|2020-12-21 12:01:20|1923.5|1923.2|1923.8|1923.5|1923.8|1923.5|1923.5|1923.2|3
1608552090000|2020-12-21 12:01:30|1923.1|1922.8|1923.3|1923|1923.6|1923.3|1923.1|1922.8|13
1608552100000|2020-12-21 12:01:40|1923.6|1923.3|1922.1|1921.8|1923.6|1923.3|1922.1|1921.8|14
1608552110000|2020-12-21 12:01:50|1922.5|1922.2|1922.9|1922.6|1922.9|1922.6|1922.5|1922.2|11
1608552120000|2020-12-21 12:02:00|1923.1|1922.8|1923.3|1923|1923.3|1923|1922.8|1922.5|14
1608552130000|2020-12-21 12:02:10|1923.2|1922.9|1922.2|1921.9|1923.2|1922.9|1922.2|1921.9|12
1608552140000|2020-12-21 12:02:20|1922.9|1922.6|1922.2|1921.9|1922.9|1922.6|1921.9|1921.6|13
1608552150000|2020-12-21 12:02:30|1921.7|1921.4|1922.4|1922.1|1922.4|1922.1|1921.4|1921.1|17
1608552160000|2020-12-21 12:02:40|1922.5|1922.2|1922.6|1922.3|1923|1922.7|1922.4|1922.1|19
1608552170000|2020-12-21 12:02:50|1923.1|1922.8|1923.6|1923.3|1923.6|1923.3|1923.1|1922.8|7
1608552180000|2020-12-21 12:03:00|1923.9|1923.6|1925.6|1925.3|1925.6|1925.3|1923.9|1923.6|24
1608552190000|2020-12-21 12:03:10|1925.7|1925.4|1925.8|1925.5|1926.3|1926|1925.3|1925|26
1608552200000|2020-12-21 12:03:20|1925.7|1925.4|1926.2|1925.9|1926.2|1925.9|1924.9|1924.6|7
1608552210000|2020-12-21 12:03:30|1926.3|1926|1925.6|1925.3|1926.4|1926.1|1925.6|1925.3|21
1608552220000|2020-12-21 12:03:40|1925.4|1925.1|1926.2|1925.9|1926.3|1926|1925.4|1925.1|13
1608552230000|2020-12-21 12:03:50|1926.5|1926.2|1926.6|1926.3|1926.6|1926.3|1926.5|1926.2|7
1608552240000|2020-12-21 12:04:00|1925.9|1925.6|1926.8|1926.5|1926.8|1926.5|1925.7|1925.4|13
1608552250000|2020-12-21 12:04:10|1927.1|1926.8|1926.4|1926.1|1927.5|1927.2|1925.8|1925.5|27
1608552260000|2020-12-21 12:04:20|1925.9|1925.6|1925.7|1925.4|1925.9|1925.6|1925.7|1925.4|15
1608552270000|2020-12-21 12:04:30|1926.5|1926.2|1926.6|1926.3|1926.9|1926.6|1926.1|1925.8|17
1608552280000|2020-12-21 12:04:40|1927|1926.7|1926.9|1926.6|1927|1926.7|1926.4|1926.1|17
1608552290000|2020-12-21 12:04:50|1926.3|1926|1927.6|1927.3|1927.6|1927.3|1926.3|1926|37
1608552300000|2020-12-21 12:05:00|1927.1|1926.8|1928.1|1927.8|1928.2|1927.9|1927.1|1926.8|5
1608552310000|2020-12-21 12:05:10|1927.7|1927.4|1928.1|1927.8|1928.5|1928.2|1927.6|1927.3|23
1608552320000|2020-12-21 12:05:20|1928.4|1928.1|1927.5|1927.2|1928.5|1928.2|1927.5|1927.2|14
1608552330000|2020-12-21 12:05:30|1927.8|1927.5|1928.6|1928.3|1928.6|1928.3|1927.7|1927.4|55
1608552340000|2020-12-21 12:05:40|1928.7|1928.4|1928.5|1928.2|1928.7|1928.4|1928|1927.7|29
1608552350000|2020-12-21 12:05:50|1928.6|1928.3|1928.7|1928.4|1928.7|1928.4|1927.9|1927.6|5
1608552360000|2020-12-21 12:06:00|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|1928.8|1928.5|4
1608552370000|2020-12-21 12:06:10|1928.6|1928.3|1928.1|1927.8|1928.7|1928.4|1928.1|1927.8|13
1608552380000|2020-12-21 12:06:20|1928.2|1927.9|1928.6|1928.3|1928.6|1928.3|1928.2|1927.9|11
1608552390000|2020-12-21 12:06:30|1928.8|1928.5|1929|1928.7|1929|1928.7|1927.9|1927.6|5
1608552400000|2020-12-21 12:06:40|1929.2|1928.9|1929.5|1929.2|1929.5|1929.2|1929.2|1928.9|20
1608552410000|2020-12-21 12:06:50|1929.6|1929.3|1929.9|1929.6|1929.9|1929.6|1929.3|1929|16
1608552420000|2020-12-21 12:07:00|1929.8|1929.5|1930.1|1929.8|1930.1|1929.8|1929.8|1929.5|13
1608552430000|2020-12-21 12:07:10|1930.2|1929.9|1929.8|1929.5|1930.4|1930.1|1929.6|1929.3|19
1608552440000|2020-12-21 12:07:20|1929.6|1929.3|1930.2|1929.9|1930.2|1929.9|1929.5|1929.2|21
1608552450000|2020-12-21 12:07:30|1930.6|1930.3|1930.9|1930.6|1930.9|1930.6|1930.6|1930.3|12
1608552460000|2020-12-21 12:07:40|1930.5|1930.2|1930.8|1930.5|1930.8|1930.5|1930.2|1929.9|4
1608552470000|2020-12-21 12:07:50|1930.1|1929.8|1930.7|1930.4|1930.9|1930.6|1930.1|1929.8|30
1608552480000|2020-12-21 12:08:00|1930.4|1930.1|1930.9|1930.6|1930.9|1930.6|1930.4|1930.1|6
1608552490000|2020-12-21 12:08:10|1930.7|1930.4|1929.2|1928.9|1930.9|1930.6|1929.2|1928.9|37
1608552500000|2020-12-21 12:08:20|1928.7|1928.4|1928.8|1928.5|1929.9|1929.6|1928.7|1928.4|30
1608552510000|2020-12-21 12:08:30|1928.7|1928.4|1928.7|1928.4|1929.5|1929.2|1928.5|1928.2|14
1608552520000|2020-12-21 12:08:40|1929.2|1928.9|1928.2|1927.9|1929.2|1928.9|1928.2|1927.9|9
1608552530000|2020-12-21 12:08:50|1927.6|1927.3|1927.6|1927.3|1928.3|1928|1927.6|1927.3|15
1608552540000|2020-12-21 12:09:00|1927.4|1927.1|1927.1|1926.8|1928.1|1927.8|1927.1|1926.8|7
1608552550000|2020-12-21 12:09:10|1926.8|1926.5|1927.1|1926.8|1927.1|1926.8|1926.2|1925.9|12
1608552560000|2020-12-21 12:09:20|1926.4|1926.1|1926.3|1926|1926.4|1926.1|1926.3|1926|3
1608552570000|2020-12-21 12:09:30|1926.4|1926.1|1926.2|1925.9|1926.4|1926.1|1926.2|1925.9|15
1608552580000|2020-12-21 12:09:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608552590000|2020-12-21 12:09:50|1925.9|1925.6|1925.8|1925.5|1925.9|1925.6|1925.8|1925.5|4
1608552600000|2020-12-21 12:10:00|1926.3|1926|1926.3|1926|1926.3|1926|1926.2|1925.9|12
1608552610000|2020-12-21 12:10:10|1925.5|1925.2|1926.6|1926.3|1926.6|1926.3|1925.5|1925.2|14
1608552620000|2020-12-21 12:10:20|1925.8|1925.5|1925.8|1925.5|1926.7|1926.4|1925.8|1925.5|10
1608552630000|2020-12-21 12:10:30|1927|1926.7|1928.4|1928.1|1928.5|1928.2|1926.3|1926|16
1608552650000|2020-12-21 12:10:50|1928.1|1927.8|1927.2|1926.9|1928.1|1927.8|1927.2|1926.9|2
1608552660000|2020-12-21 12:11:00|1927.6|1927.3|1927.5|1927.2|1927.6|1927.3|1927.5|1927.2|11
1608552670000|2020-12-21 12:11:10|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|1927.6|1927.3|16
1608552680000|2020-12-21 12:11:20|1927.5|1927.2|1928|1927.7|1928|1927.7|1926.8|1926.5|87
1608552690000|2020-12-21 12:11:30|1927.9|1927.6|1926.8|1926.5|1927.9|1927.6|1926.8|1926.5|5
1608552700000|2020-12-21 12:11:40|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1926.7|1926.4|1
1608552710000|2020-12-21 12:11:50|1926.4|1926.1|1926.7|1926.4|1926.7|1926.4|1926.4|1926.1|7
1608552720000|2020-12-21 12:12:00|1926.4|1926.1|1925.4|1925.1|1926.4|1926.1|1925.4|1925.1|25
1608552730000|2020-12-21 12:12:10|1926.1|1925.8|1925.5|1925.2|1926.1|1925.8|1925.5|1925.2|15
1608552740000|2020-12-21 12:12:20|1926.7|1926.4|1925.7|1925.4|1926.7|1926.4|1925.7|1925.4|29
1608552750000|2020-12-21 12:12:30|1925.3|1925|1925|1924.7|1926|1925.7|1925|1924.7|34
1608552760000|2020-12-21 12:12:40|1925.6|1925.3|1925.1|1924.8|1925.6|1925.3|1925.1|1924.8|8
1608552770000|2020-12-21 12:12:50|1925.7|1925.4|1924.9|1924.6|1925.7|1925.4|1924.9|1924.6|16
1608552780000|2020-12-21 12:13:00|1924.8|1924.5|1924.6|1924.3|1924.8|1924.5|1924.4|1924.1|10
1608552790000|2020-12-21 12:13:10|1924.5|1924.2|1924.3|1924|1924.5|1924.2|1924.3|1924|8
1608552800000|2020-12-21 12:13:20|1924.7|1924.4|1925.2|1924.9|1925.2|1924.9|1924.7|1924.4|9
1608552810000|2020-12-21 12:13:30|1925.1|1924.8|1925.4|1925.1|1925.4|1925.1|1925.1|1924.8|5
1608552820000|2020-12-21 12:13:40|1924.9|1924.6|1925.2|1924.9|1925.3|1925|1924.9|1924.6|7
1608552830000|2020-12-21 12:13:50|1924.9|1924.6|1925|1924.7|1925|1924.7|1924.7|1924.4|7
1608552840000|2020-12-21 12:14:00|1925.1|1924.8|1924.5|1924.2|1925.1|1924.8|1924.5|1924.2|9
1608552850000|2020-12-21 12:14:10|1924.8|1924.5|1924.2|1923.9|1925|1924.7|1924.2|1923.9|9
1608552860000|2020-12-21 12:14:20|1923.8|1923.5|1923.8|1923.5|1923.8|1923.5|1923.4|1923.1|18
1608552870000|2020-12-21 12:14:30|1923.5|1923.2|1924.1|1923.8|1924.1|1923.8|1923.2|1922.9|32
1608552880000|2020-12-21 12:14:40|1923.6|1923.3|1923.2|1922.9|1923.6|1923.3|1923.2|1922.9|9
1608552890000|2020-12-21 12:14:50|||||||||2
1608552900000|2020-12-21 12:15:00|1923.6|1923.3|1924.3|1924|1924.7|1924.4|1923.6|1923.3|38
1608552910000|2020-12-21 12:15:10|1924.4|1924.1|1923.6|1923.3|1924.4|1924.1|1923.6|1923.3|16
1608552920000|2020-12-21 12:15:20|1923.7|1923.4|1923.2|1922.9|1923.8|1923.5|1923.2|1922.9|8
1608552930000|2020-12-21 12:15:30|1923.5|1923.2|1922.9|1922.6|1923.6|1923.3|1922.9|1922.6|13
1608552940000|2020-12-21 12:15:40|1923.2|1922.9|1923.3|1923|1923.4|1923.1|1923.2|1922.9|12
1608552950000|2020-12-21 12:15:50|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|1922.9|1922.6|7
1608552960000|2020-12-21 12:16:00|1923.2|1922.9|1923|1922.7|1923.4|1923.1|1923|1922.7|14
1608552970000|2020-12-21 12:16:10|1923.5|1923.2|1922.7|1922.4|1923.5|1923.2|1922.7|1922.4|29
1608552980000|2020-12-21 12:16:20|1922.6|1922.3|1922.1|1921.8|1922.7|1922.4|1921.6|1921.3|41
1608552990000|2020-12-21 12:16:30|1921.7|1921.4|1921.4|1921.1|1921.9|1921.6|1921.4|1921.1|10
1608553000000|2020-12-21 12:16:40|1921.6|1921.3|1919.8|1919.5|1921.6|1921.3|1919.5|1919.2|50
1608553010000|2020-12-21 12:16:50|1919.5|1919.2|1920.3|1920|1920.3|1920|1919.4|1919.1|27
1608553020000|2020-12-21 12:17:00|1920.5|1920.2|1921.2|1920.9|1921.2|1920.9|1920.5|1920.2|21
1608553030000|2020-12-21 12:17:10|1920.4|1920.1|1920.3|1920|1920.6|1920.3|1919.9|1919.6|14
1608553040000|2020-12-21 12:17:20|1920.5|1920.2|1920.8|1920.5|1920.8|1920.5|1920.3|1920|17
1608553050000|2020-12-21 12:17:30|1920.9|1920.6|1921.3|1921|1921.3|1921|1920.7|1920.4|21
1608553060000|2020-12-21 12:17:40|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|1920.6|1920.3|7
1608553070000|2020-12-21 12:17:50|1920.3|1920|1920.2|1919.9|1920.3|1920|1919.5|1919.2|19
1608553080000|2020-12-21 12:18:00|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|1920.1|1919.8|5
1608553100000|2020-12-21 12:18:20|1920|1919.7|1920.6|1920.3|1920.7|1920.4|1920|1919.7|22
1608553110000|2020-12-21 12:18:30|1920.2|1919.9|1920|1919.7|1920.4|1920.1|1920|1919.7|15
1608553120000|2020-12-21 12:18:40|1919.7|1919.4|1920.1|1919.8|1920.1|1919.8|1919.5|1919.2|15
1608553130000|2020-12-21 12:18:50|1919.4|1919.1|1919.7|1919.4|1919.8|1919.5|1919.2|1918.9|16
1608553140000|2020-12-21 12:19:00|1920.1|1919.8|1920.3|1920|1920.4|1920.1|1920.1|1919.8|11
1608553150000|2020-12-21 12:19:10|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|1920.4|1920.1|5
1608553160000|2020-12-21 12:19:20|1920.2|1919.9|1919.5|1919.2|1920.2|1919.9|1919.4|1919.1|24
1608553170000|2020-12-21 12:19:30|1919.6|1919.3|1919.8|1919.5|1919.8|1919.5|1919.6|1919.3|6
1608553180000|2020-12-21 12:19:40|1919.6|1919.3|1920.7|1920.4|1920.7|1920.4|1919.6|1919.3|19
1608553190000|2020-12-21 12:19:50|1920.8|1920.5|1920.5|1920.2|1920.8|1920.5|1920.5|1920.2|7
1608553200000|2020-12-21 12:20:00|1919.8|1919.5|1919.7|1919.4|1919.8|1919.5|1919.6|1919.3|6
1608553210000|2020-12-21 12:20:10|1919.2|1918.9|1919.2|1918.9|1919.5|1919.2|1919.2|1918.9|25
1608553220000|2020-12-21 12:20:20|1919.1|1918.8|1918.8|1918.5|1919.2|1918.9|1918.8|1918.5|21
1608553230000|2020-12-21 12:20:30|1918.6|1918.3|1918.6|1918.3|1918.7|1918.4|1918.6|1918.3|16
1608553240000|2020-12-21 12:20:40|1918.2|1917.9|1917.9|1917.6|1918.2|1917.9|1917.9|1917.6|14
1608553250000|2020-12-21 12:20:50|1918|1917.7|1917.9|1917.6|1918.1|1917.8|1917.4|1917.1|89
1608553260000|2020-12-21 12:21:00|1917.5|1917.2|1918.2|1917.9|1918.2|1917.9|1917.5|1917.2|19
1608553270000|2020-12-21 12:21:10|1918.3|1918|1917.3|1917|1918.3|1918|1917|1916.7|46
1608553280000|2020-12-21 12:21:20|1917.7|1917.4|1917.1|1916.8|1917.9|1917.6|1917.1|1916.8|15
1608553290000|2020-12-21 12:21:30|1917.2|1916.9|1917.3|1917|1917.5|1917.2|1917.2|1916.9|8
1608553300000|2020-12-21 12:21:40|1917.2|1916.9|1918.1|1917.8|1918.1|1917.8|1917.2|1916.9|28
1608553310000|2020-12-21 12:21:50|1917.9|1917.6|1917.8|1917.5|1918|1917.7|1917.8|1917.5|18
1608553320000|2020-12-21 12:22:00|1918.1|1917.8|1917.8|1917.5|1918.1|1917.8|1917.5|1917.2|29
1608553330000|2020-12-21 12:22:10|1917.6|1917.3|1917.3|1917|1917.8|1917.5|1917.2|1916.9|24
1608553340000|2020-12-21 12:22:20|1917.5|1917.2|1917.7|1917.4|1918.1|1917.8|1917.5|1917.2|20
1608553350000|2020-12-21 12:22:30|1918.1|1917.8|1918.2|1917.9|1918.6|1918.3|1918.1|1917.8|21
1608553360000|2020-12-21 12:22:40|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|1918.5|1918.2|3
1608553370000|2020-12-21 12:22:50|1918.1|1917.8|1918|1917.7|1918.1|1917.8|1918|1917.7|3
1608553380000|2020-12-21 12:23:00|1917.4|1917.1|1917.3|1917|1917.4|1917.1|1917.2|1916.9|8
1608553390000|2020-12-21 12:23:10|1917.2|1916.9|1916.9|1916.6|1917.2|1916.9|1916.6|1916.3|25
1608553400000|2020-12-21 12:23:20|1916.7|1916.4|1916.8|1916.5|1917.2|1916.9|1916.7|1916.4|14
1608553410000|2020-12-21 12:23:30|1916.9|1916.6|1916.6|1916.3|1916.9|1916.6|1916.6|1916.3|3
1608553420000|2020-12-21 12:23:40|1916.8|1916.5|1915.9|1915.6|1916.9|1916.6|1915.9|1915.6|13
1608553430000|2020-12-21 12:23:50|1916.2|1915.9|1915.3|1915|1916.2|1915.9|1915.3|1915|9
1608553440000|2020-12-21 12:24:00|1915.8|1915.5|1915.2|1914.9|1915.8|1915.5|1914.7|1914.4|28
1608553450000|2020-12-21 12:24:10|1915|1914.7|1913.2|1912.9|1915|1914.7|1913.2|1912.9|38
1608553460000|2020-12-21 12:24:20|1913.3|1913|1911.6|1911.3|1913.7|1913.4|1911.3|1911|59
1608553470000|2020-12-21 12:24:30|1910.7|1910.4|1911|1910.7|1912.6|1912.3|1910.4|1910.1|69
1608553480000|2020-12-21 12:24:40|1910.1|1909.8|1909.3|1909|1910.5|1910.2|1908.5|1908.2|44
1608553490000|2020-12-21 12:24:50|1909.7|1909.4|1910|1909.7|1911.2|1910.9|1909.7|1909.4|26
1608553500000|2020-12-21 12:25:00|1910.6|1910.3|1911.5|1911.2|1911.5|1911.2|1909.7|1909.4|47
1608553510000|2020-12-21 12:25:10|1911.7|1911.4|1912.9|1912.6|1912.9|1912.6|1911.7|1911.4|6
1608553520000|2020-12-21 12:25:20|1913.3|1913|1912.1|1911.8|1913.3|1913|1911.6|1911.3|27
1608553530000|2020-12-21 12:25:30|1912.9|1912.6|1912.2|1911.9|1912.9|1912.6|1912.2|1911.9|10
1608553540000|2020-12-21 12:25:40|1911.7|1911.4|1911.6|1911.3|1911.7|1911.4|1911.6|1911.3|12
1608553550000|2020-12-21 12:25:50|1911.8|1911.5|1910.8|1910.5|1911.8|1911.5|1910.8|1910.5|5
1608553560000|2020-12-21 12:26:00|1910.2|1909.9|1909.9|1909.6|1910.8|1910.5|1909.9|1909.6|10
1608553570000|2020-12-21 12:26:10|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|1909.6|1909.3|3
1608553580000|2020-12-21 12:26:20|1909.4|1909.1|1909.8|1909.5|1909.8|1909.5|1909.2|1908.9|23
1608553590000|2020-12-21 12:26:30|1910.2|1909.9|1909.2|1908.9|1910.2|1909.9|1909.2|1908.9|2
1608553600000|2020-12-21 12:26:40|1910|1909.7|1910|1909.7|1910.1|1909.8|1910|1909.7|4
1608553610000|2020-12-21 12:26:50|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1908.6|1908.3|9
1608553620000|2020-12-21 12:27:00|1909.1|1908.8|1909|1908.7|1909.1|1908.8|1909|1908.7|3
1608553630000|2020-12-21 12:27:10|1908.5|1908.2|1909.2|1908.9|1909.2|1908.9|1908.5|1908.2|9
1608553640000|2020-12-21 12:27:20|1909.3|1909|1909.6|1909.3|1909.7|1909.4|1909.3|1909|8
1608553650000|2020-12-21 12:27:30|1909.8|1909.5|1910|1909.7|1910|1909.7|1909.5|1909.2|24
1608553660000|2020-12-21 12:27:40|1910.2|1909.9|1911.7|1911.4|1911.7|1911.4|1910.2|1909.9|17
1608553670000|2020-12-21 12:27:50|1911.4|1911.1|1912.3|1912|1912.3|1912|1911.4|1911.1|25
1608553680000|2020-12-21 12:28:00|1912.6|1912.3|1913.9|1913.6|1913.9|1913.6|1912.6|1912.3|16
1608553690000|2020-12-21 12:28:10|1914.2|1913.9|1914.5|1914.2|1915.1|1914.8|1914.2|1913.9|26
1608553700000|2020-12-21 12:28:20|1914.8|1914.5|1915.2|1914.9|1915.2|1914.9|1914.5|1914.2|39
1608553710000|2020-12-21 12:28:30|1914.5|1914.2|1913.5|1913.2|1914.5|1914.2|1913.3|1913|26
1608553720000|2020-12-21 12:28:40|1913|1912.7|1912.6|1912.3|1913|1912.7|1912.6|1912.3|19
1608553730000|2020-12-21 12:28:50|1913.9|1913.6|1914.3|1914|1914.3|1914|1913|1912.7|33
1608553740000|2020-12-21 12:29:00|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.1|1913.8|4
1608553750000|2020-12-21 12:29:10|1915.1|1914.8|1915.7|1915.4|1916|1915.7|1915.1|1914.8|32
1608553760000|2020-12-21 12:29:20|1915.9|1915.6|1916.2|1915.9|1916.2|1915.9|1915.9|1915.6|4
1608553770000|2020-12-21 12:29:30|1915.6|1915.3|1914.3|1914|1915.6|1915.3|1914.3|1914|5
1608553780000|2020-12-21 12:29:40|1914.9|1914.6|1915.2|1914.9|1915.2|1914.9|1914.9|1914.6|3
1608553790000|2020-12-21 12:29:50|1914.8|1914.5|1913.8|1913.5|1914.9|1914.6|1913.8|1913.5|32
1608553800000|2020-12-21 12:30:00|1913.6|1913.3|1914.5|1914.2|1914.5|1914.2|1913.5|1913.2|20
1608553810000|2020-12-21 12:30:10|1914.2|1913.9|1913.4|1913.1|1914.2|1913.9|1913.2|1912.9|19
1608553820000|2020-12-21 12:30:20|1913.6|1913.3|1913.8|1913.5|1913.8|1913.5|1913|1912.7|7
1608553830000|2020-12-21 12:30:30|1913.6|1913.3|1913.6|1913.3|1913.6|1913.3|1913.3|1913|9
1608553840000|2020-12-21 12:30:40|1913.1|1912.8|1911.8|1911.5|1913.1|1912.8|1910.8|1910.5|54
1608553850000|2020-12-21 12:30:50|1911.3|1911|1913.2|1912.9|1913.2|1912.9|1911.3|1911|30
1608553860000|2020-12-21 12:31:00|1912.9|1912.6|1911.4|1911.1|1912.9|1912.6|1911.4|1911.1|6
1608553870000|2020-12-21 12:31:10|1911.2|1910.9|1910.9|1910.6|1911.6|1911.3|1910.7|1910.4|13
1608553880000|2020-12-21 12:31:20|1911|1910.7|1911.6|1911.3|1911.7|1911.4|1911|1910.7|12
1608553890000|2020-12-21 12:31:30|1911.8|1911.5|1912.2|1911.9|1912.2|1911.9|1911.7|1911.4|14
1608553900000|2020-12-21 12:31:40|1912.5|1912.2|1913.1|1912.8|1913.1|1912.8|1911.9|1911.6|13
1608553910000|2020-12-21 12:31:50|1913.3|1913|1914.2|1913.9|1914.5|1914.2|1913.3|1913|24
1608553920000|2020-12-21 12:32:00|1914.4|1914.1|1914.6|1914.3|1914.6|1914.3|1914.2|1913.9|12
1608553930000|2020-12-21 12:32:10|1914.2|1913.9|1914.1|1913.8|1914.2|1913.9|1914.1|1913.8|5
1608553940000|2020-12-21 12:32:20|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|3
1608553950000|2020-12-21 12:32:30|1914.3|1914|1915.4|1915.1|1915.4|1915.1|1914.3|1914|15
1608553960000|2020-12-21 12:32:40|1915.2|1914.9|1915.1|1914.8|1915.5|1915.2|1914.8|1914.5|18
1608553970000|2020-12-21 12:32:50|1915|1914.7|1914.9|1914.6|1915.1|1914.8|1914.6|1914.3|20
1608553980000|2020-12-21 12:33:00|1914.8|1914.5|1914.4|1914.1|1915|1914.7|1914|1913.7|15
1608553990000|2020-12-21 12:33:10|1914.6|1914.3|1914.2|1913.9|1914.6|1914.3|1914.2|1913.9|6
1608554000000|2020-12-21 12:33:20|1914|1913.7|1914|1913.7|1914.2|1913.9|1913.7|1913.4|19
1608554010000|2020-12-21 12:33:30|1914.2|1913.9|1913.6|1913.3|1914.3|1914|1913.3|1913|28
1608554020000|2020-12-21 12:33:40|1913.1|1912.8|1912.7|1912.4|1913.3|1913|1912.7|1912.4|21
1608554030000|2020-12-21 12:33:50|1912.5|1912.2|1913.5|1913.2|1913.5|1913.2|1912.3|1912|27
1608554040000|2020-12-21 12:34:00|1913.6|1913.3|1914.3|1914|1915.1|1914.8|1913.6|1913.3|44
1608554050000|2020-12-21 12:34:10|1914.1|1913.8|1914|1913.7|1914.2|1913.9|1913.8|1913.5|18
1608554060000|2020-12-21 12:34:20|1913.9|1913.6|1913.5|1913.2|1914|1913.7|1913.1|1912.8|16
1608554070000|2020-12-21 12:34:30|1913.6|1913.3|1913.1|1912.8|1913.7|1913.4|1913|1912.7|19
1608554080000|2020-12-21 12:34:40|1912.9|1912.6|1913|1912.7|1913.1|1912.8|1912.9|1912.6|13
1608554090000|2020-12-21 12:34:50|1912.9|1912.6|1912.3|1912|1913.1|1912.8|1912.3|1912|17
1608554100000|2020-12-21 12:35:00|1911.8|1911.5|1911.9|1911.6|1911.9|1911.6|1911.6|1911.3|25
1608554110000|2020-12-21 12:35:10|1911.7|1911.4|1911.2|1910.9|1912|1911.7|1911.2|1910.9|20
1608554120000|2020-12-21 12:35:20|1911|1910.7|1913.6|1913.3|1913.8|1913.5|1911|1910.7|47
1608554130000|2020-12-21 12:35:30|1914.1|1913.8|1913.6|1913.3|1914.1|1913.8|1913.2|1912.9|21
1608554140000|2020-12-21 12:35:40|1913.1|1912.8|1912.6|1912.3|1913.1|1912.8|1912.2|1911.9|13
1608554150000|2020-12-21 12:35:50|1912.7|1912.4|1912.1|1911.8|1912.7|1912.4|1912.1|1911.8|23
1608554160000|2020-12-21 12:36:00|1912|1911.7|1911.1|1910.8|1912|1911.7|1910.9|1910.6|35
1608554170000|2020-12-21 12:36:10|1910.7|1910.4|1910.4|1910.1|1910.7|1910.4|1910.4|1910.1|12
1608554180000|2020-12-21 12:36:20|1910.9|1910.6|1910.7|1910.4|1911|1910.7|1910.4|1910.1|25
1608554190000|2020-12-21 12:36:30|1910.6|1910.3|1910.9|1910.6|1910.9|1910.6|1910.6|1910.3|17
1608554200000|2020-12-21 12:36:40|1911.1|1910.8|1911.5|1911.2|1911.5|1911.2|1910.7|1910.4|22
1608554210000|2020-12-21 12:36:50|1911.7|1911.4|1911.6|1911.3|1912.1|1911.8|1911.6|1911.3|27
1608554220000|2020-12-21 12:37:00|1911.9|1911.6|1912.1|1911.8|1912.1|1911.8|1911.7|1911.4|27
1608554230000|2020-12-21 12:37:10|1911.6|1911.3|1911.8|1911.5|1911.8|1911.5|1911.6|1911.3|9
1608554240000|2020-12-21 12:37:20|1911.9|1911.6|1912|1911.7|1912.1|1911.8|1911.7|1911.4|17
1608554250000|2020-12-21 12:37:30|1912.4|1912.1|1911.9|1911.6|1912.4|1912.1|1911.6|1911.3|24
1608554260000|2020-12-21 12:37:40|1912.1|1911.8|1912|1911.7|1912.3|1912|1912|1911.7|16
1608554270000|2020-12-21 12:37:50|1912.3|1912|1912.6|1912.3|1912.6|1912.3|1912.2|1911.9|11
1608554280000|2020-12-21 12:38:00|1912.4|1912.1|1912.5|1912.2|1912.7|1912.4|1912.3|1912|13
1608554290000|2020-12-21 12:38:10|1912.4|1912.1|1913|1912.7|1913.5|1913.2|1912.4|1912.1|19
1608554300000|2020-12-21 12:38:20|1913.2|1912.9|1912.7|1912.4|1913.3|1913|1912.4|1912.1|23
1608554310000|2020-12-21 12:38:30|1912.1|1911.8|1912|1911.7|1912.1|1911.8|1911.9|1911.6|12
1608554320000|2020-12-21 12:38:40|1912.2|1911.9|1911|1910.7|1912.2|1911.9|1911|1910.7|16
1608554330000|2020-12-21 12:38:50|1910.9|1910.6|1911.3|1911|1911.3|1911|1910.3|1910|81
1608554340000|2020-12-21 12:39:00|1911.2|1910.9|1911|1910.7|1911.2|1910.9|1910.9|1910.6|11
1608554350000|2020-12-21 12:39:10|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|3
1608554360000|2020-12-21 12:39:20|1911|1910.7|1911|1910.7|1911|1910.7|1910.7|1910.4|8
1608554370000|2020-12-21 12:39:30|1911.7|1911.4|1911.4|1911.1|1911.8|1911.5|1911.4|1911.1|18
1608554380000|2020-12-21 12:39:40|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|1911.6|1911.3|2
1608554390000|2020-12-21 12:39:50|1911.7|1911.4|1911.7|1911.4|1911.9|1911.6|1911.3|1911|11
1608554400000|2020-12-21 12:40:00|1911.4|1911.1|1913.2|1912.9|1913.2|1912.9|1911.4|1911.1|23
1608554410000|2020-12-21 12:40:10|1913|1912.7|1912.9|1912.6|1913.6|1913.3|1912.9|1912.6|24
1608554420000|2020-12-21 12:40:20|1913.2|1912.9|1913|1912.7|1913.6|1913.3|1913|1912.7|17
1608554430000|2020-12-21 12:40:30|1913.1|1912.8|1913|1912.7|1913.1|1912.8|1912.5|1912.2|8
1608554440000|2020-12-21 12:40:40|1912.5|1912.2|1913.2|1912.9|1913.5|1913.2|1912.5|1912.2|11
1608554450000|2020-12-21 12:40:50|1913.4|1913.1|1914.8|1914.5|1914.8|1914.5|1913.4|1913.1|39
1608554460000|2020-12-21 12:41:00|1914.6|1914.3|1914.5|1914.2|1914.7|1914.4|1914.5|1914.2|17
1608554470000|2020-12-21 12:41:10|1914.6|1914.3|1913.7|1913.4|1914.6|1914.3|1913.6|1913.3|11
1608554480000|2020-12-21 12:41:20|1913.4|1913.1|1913.2|1912.9|1913.4|1913.1|1912.9|1912.6|11
1608554490000|2020-12-21 12:41:30|1913|1912.7|1912.8|1912.5|1913.1|1912.8|1912.7|1912.4|6
1608554500000|2020-12-21 12:41:40|1912.4|1912.1|1913.1|1912.8|1913.2|1912.9|1912.4|1912.1|11
1608554510000|2020-12-21 12:41:50|1912.9|1912.6|1912.1|1911.8|1912.9|1912.6|1912.1|1911.8|13
1608554520000|2020-12-21 12:42:00|1912.4|1912.1|1912.7|1912.4|1912.7|1912.4|1912.2|1911.9|9
1608554530000|2020-12-21 12:42:10|1912.5|1912.2|1911.9|1911.6|1912.5|1912.2|1911.9|1911.6|4
1608554540000|2020-12-21 12:42:20|1911.1|1910.8|1911.3|1911|1911.3|1911|1910.8|1910.5|23
1608554550000|2020-12-21 12:42:30|1911.8|1911.5|1911.3|1911|1911.8|1911.5|1911.3|1911|9
1608554560000|2020-12-21 12:42:40|1911.2|1910.9|1911.8|1911.5|1911.8|1911.5|1911.2|1910.9|5
1608554570000|2020-12-21 12:42:50|1911.4|1911.1|1910.8|1910.5|1911.4|1911.1|1910.8|1910.5|30
1608554580000|2020-12-21 12:43:00|1910.9|1910.6|1912.9|1912.6|1912.9|1912.6|1910.9|1910.6|28
1608554590000|2020-12-21 12:43:10|1912.4|1912.1|1912.5|1912.2|1913|1912.7|1912.4|1912.1|18
1608554600000|2020-12-21 12:43:20|1912.3|1912|1912.6|1912.3|1912.6|1912.3|1912.1|1911.8|16
1608554610000|2020-12-21 12:43:30|1912.7|1912.4|1912.6|1912.3|1912.8|1912.5|1912.6|1912.3|7
1608554620000|2020-12-21 12:43:40|1912.8|1912.5|1913|1912.7|1913|1912.7|1912.3|1912|19
1608554630000|2020-12-21 12:43:50|1912.9|1912.6|1911.9|1911.6|1912.9|1912.6|1911.9|1911.6|16
1608554640000|2020-12-21 12:44:00|1912|1911.7|1911.9|1911.6|1912.2|1911.9|1911.9|1911.6|8
1608554650000|2020-12-21 12:44:10|1912|1911.7|1912.1|1911.8|1912.4|1912.1|1912|1911.7|12
1608554660000|2020-12-21 12:44:20|1912.2|1911.9|1911.7|1911.4|1912.4|1912.1|1911.7|1911.4|13
1608554670000|2020-12-21 12:44:30|1911.6|1911.3|1911.8|1911.5|1912.4|1912.1|1911.6|1911.3|32
1608554680000|2020-12-21 12:44:40|1912|1911.7|1911.9|1911.6|1912.2|1911.9|1911.7|1911.4|35
1608554690000|2020-12-21 12:44:50|1911.6|1911.3|1911.3|1911|1911.6|1911.3|1911.3|1911|8
1608554700000|2020-12-21 12:45:00|1911.5|1911.2|1912.3|1912|1912.4|1912.1|1911.5|1911.2|17
1608554710000|2020-12-21 12:45:10|1912|1911.7|1913.2|1912.9|1913.2|1912.9|1912|1911.7|12
1608554720000|2020-12-21 12:45:20|1912.7|1912.4|1912.5|1912.2|1913.1|1912.8|1912.2|1911.9|16
1608554730000|2020-12-21 12:45:30|1912.6|1912.3|1912.6|1912.3|1912.8|1912.5|1912.6|1912.3|4
1608554740000|2020-12-21 12:45:40|1912.5|1912.2|1912.4|1912.1|1912.5|1912.2|1912.4|1912.1|2
1608554750000|2020-12-21 12:45:50|1912.1|1911.8|1911.5|1911.2|1912.1|1911.8|1910.8|1910.5|28
1608554760000|2020-12-21 12:46:00|1911.6|1911.3|1913|1912.7|1913|1912.7|1911.6|1911.3|14
1608554770000|2020-12-21 12:46:10|1913.1|1912.8|1913.2|1912.9|1913.8|1913.5|1913.1|1912.8|12
1608554780000|2020-12-21 12:46:20|1912.9|1912.6|1912.7|1912.4|1913.1|1912.8|1912.7|1912.4|7
1608554800000|2020-12-21 12:46:40|1912.2|1911.9|1912.5|1912.2|1912.5|1912.2|1912.1|1911.8|11
1608554810000|2020-12-21 12:46:50|1912.6|1912.3|1912.4|1912.1|1912.7|1912.4|1912.4|1912.1|4
1608554820000|2020-12-21 12:47:00|1912.7|1912.4|1912.7|1912.4|1913.4|1913.1|1912.7|1912.4|22
1608554830000|2020-12-21 12:47:10|1913.1|1912.8|1912.1|1911.8|1913.1|1912.8|1912.1|1911.8|7
1608554840000|2020-12-21 12:47:20|1912.2|1911.9|1913.2|1912.9|1913.2|1912.9|1912.1|1911.8|45
1608554850000|2020-12-21 12:47:30|1913.3|1913|1914|1913.7|1914|1913.7|1913.2|1912.9|84
1608554860000|2020-12-21 12:47:40|1913.3|1913|1913.4|1913.1|1913.7|1913.4|1913.3|1913|9
1608554870000|2020-12-21 12:47:50|1913.6|1913.3|1914.3|1914|1914.3|1914|1913.6|1913.3|18
1608554880000|2020-12-21 12:48:00|1914.5|1914.2|1914.6|1914.3|1914.6|1914.3|1914.5|1914.2|8
1608554890000|2020-12-21 12:48:10|1913.9|1913.6|1914.2|1913.9|1914.2|1913.9|1913.9|1913.6|23
1608554900000|2020-12-21 12:48:20|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|1913.9|1913.6|19
1608554910000|2020-12-21 12:48:30|1914.3|1914|1914.8|1914.5|1914.8|1914.5|1914.3|1914|11
1608554920000|2020-12-21 12:48:40|1914.7|1914.4|1914.7|1914.4|1914.9|1914.6|1914.5|1914.2|10
1608554930000|2020-12-21 12:48:50|1915|1914.7|1914.2|1913.9|1915|1914.7|1914.2|1913.9|15
1608554940000|2020-12-21 12:49:00|1914.3|1914|1915|1914.7|1915|1914.7|1914.1|1913.8|122
1608554950000|2020-12-21 12:49:10|1914.7|1914.4|1915.2|1914.9|1915.3|1915|1914.7|1914.4|34
1608554960000|2020-12-21 12:49:20|1915.5|1915.2|1915.4|1915.1|1915.6|1915.3|1915.3|1915|12
1608554970000|2020-12-21 12:49:30|1915.5|1915.2|1915.8|1915.5|1915.8|1915.5|1915.3|1915|19
1608554980000|2020-12-21 12:49:40|1915.9|1915.6|1915.7|1915.4|1916|1915.7|1915.7|1915.4|4
1608554990000|2020-12-21 12:49:50|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1915.9|1915.6|1
1608555000000|2020-12-21 12:50:00|1915.7|1915.4|1917.2|1916.9|1917.2|1916.9|1915.7|1915.4|27
1608555010000|2020-12-21 12:50:10|1917|1916.7|1916.9|1916.6|1917|1916.7|1916.5|1916.2|15
1608555020000|2020-12-21 12:50:20|1916.7|1916.4|1918.3|1918|1918.3|1918|1916.7|1916.4|130
1608555030000|2020-12-21 12:50:30|1918.4|1918.1|1918.9|1918.6|1919.5|1919.2|1918.2|1917.9|36
1608555040000|2020-12-21 12:50:40|1918.8|1918.5|1918.4|1918.1|1918.9|1918.6|1918.4|1918.1|15
1608555050000|2020-12-21 12:50:50|1918.1|1917.8|1917.7|1917.4|1918.3|1918|1917.4|1917.1|10
1608555060000|2020-12-21 12:51:00|1917.2|1916.9|1916.2|1915.9|1917.2|1916.9|1915.7|1915.4|7
1608555070000|2020-12-21 12:51:10|1915.8|1915.5|1916.3|1916|1916.3|1916|1915.8|1915.5|11
1608555080000|2020-12-21 12:51:20|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|1916.1|1915.8|7
1608555090000|2020-12-21 12:51:30|1916|1915.7|1915.7|1915.4|1916.4|1916.1|1915.7|1915.4|14
1608555100000|2020-12-21 12:51:40|1915.3|1915|1915.6|1915.3|1915.6|1915.3|1915|1914.7|17
1608555110000|2020-12-21 12:51:50|1915|1914.7|1914.8|1914.5|1915|1914.7|1914.8|1914.5|11
1608555120000|2020-12-21 12:52:00|1914.9|1914.6|1915.2|1914.9|1915.3|1915|1914.9|1914.6|12
1608555130000|2020-12-21 12:52:10|1915.3|1915|1915|1914.7|1915.4|1915.1|1915|1914.7|14
1608555140000|2020-12-21 12:52:20|1914.8|1914.5|1914.7|1914.4|1915.3|1915|1914.3|1914|23
1608555150000|2020-12-21 12:52:30|1914.1|1913.8|1914.6|1914.3|1914.6|1914.3|1914.1|1913.8|4
1608555160000|2020-12-21 12:52:40|1914.2|1913.9|1913.9|1913.6|1914.6|1914.3|1913.9|1913.6|38
1608555170000|2020-12-21 12:52:50|1913.8|1913.5|1913.7|1913.4|1913.8|1913.5|1913.7|1913.4|6
1608555180000|2020-12-21 12:53:00|1914.1|1913.8|1914.2|1913.9|1914.6|1914.3|1914.1|1913.8|11
1608555190000|2020-12-21 12:53:10|1914.6|1914.3|1914.8|1914.5|1914.8|1914.5|1914.3|1914|19
1608555200000|2020-12-21 12:53:20|1914.7|1914.4|1914.1|1913.8|1914.9|1914.6|1914.1|1913.8|10
1608555210000|2020-12-21 12:53:30|1914|1913.7|1914.2|1913.9|1914.6|1914.3|1913.7|1913.4|22
1608555220000|2020-12-21 12:53:40|1914.5|1914.2|1914.1|1913.8|1914.7|1914.4|1914.1|1913.8|4
1608555230000|2020-12-21 12:53:50|1914.3|1914|1914.2|1913.9|1914.8|1914.5|1914.2|1913.9|20
1608555240000|2020-12-21 12:54:00|1914.8|1914.5|1916|1915.7|1916|1915.7|1914.8|1914.5|12
1608555250000|2020-12-21 12:54:10|1916.2|1915.9|1915.7|1915.4|1916.2|1915.9|1915.7|1915.4|4
1608555260000|2020-12-21 12:54:20|1916.3|1916|1915.4|1915.1|1916.3|1916|1915.4|1915.1|6
1608555270000|2020-12-21 12:54:30|1915.1|1914.8|1915.2|1914.9|1915.2|1914.9|1915.1|1914.8|2
1608555280000|2020-12-21 12:54:40|1915|1914.7|1915.6|1915.3|1915.6|1915.3|1915|1914.7|3
1608555290000|2020-12-21 12:54:50|1915.3|1915|1915.2|1914.9|1915.4|1915.1|1915.2|1914.9|4
1608555300000|2020-12-21 12:55:00|1915.4|1915.1|1915.5|1915.2|1915.5|1915.2|1915.4|1915.1|3
1608555310000|2020-12-21 12:55:10|1916|1915.7|1916|1915.7|1916|1915.7|1916|1915.7|6
1608555320000|2020-12-21 12:55:20|1917.1|1916.8|1917.9|1917.6|1918.3|1918|1917.1|1916.8|20
1608555330000|2020-12-21 12:55:30|1917.8|1917.5|1917.4|1917.1|1918.3|1918|1917.4|1917.1|13
1608555340000|2020-12-21 12:55:40|1917.7|1917.4|1917.7|1917.4|1917.7|1917.4|1917.3|1917|11
1608555350000|2020-12-21 12:55:50|1917.8|1917.5|1918.5|1918.2|1918.5|1918.2|1917.8|1917.5|10
1608555360000|2020-12-21 12:56:00|1918.6|1918.3|1918.4|1918.1|1918.6|1918.3|1918.1|1917.8|16
1608555370000|2020-12-21 12:56:10|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|1917.9|1917.6|3
1608555380000|2020-12-21 12:56:20|1917.5|1917.2|1917.9|1917.6|1918.4|1918.1|1917.4|1917.1|22
1608555390000|2020-12-21 12:56:30|1918.1|1917.8|1918.4|1918.1|1918.4|1918.1|1918|1917.7|5
1608555400000|2020-12-21 12:56:40|1918.3|1918|1917.9|1917.6|1918.3|1918|1917.4|1917.1|9
1608555410000|2020-12-21 12:56:50|1917.8|1917.5|1918|1917.7|1918|1917.7|1917.8|1917.5|3
1608555420000|2020-12-21 12:57:00|1918.1|1917.8|1917.2|1916.9|1918.1|1917.8|1917.2|1916.9|3
1608555440000|2020-12-21 12:57:20|1917.3|1917|1917.8|1917.5|1917.8|1917.5|1917.3|1917|2
1608555450000|2020-12-21 12:57:30|1918.9|1918.6|1918.8|1918.5|1919.3|1919|1918.8|1918.5|22
1608555460000|2020-12-21 12:57:40|1918.6|1918.3|1919.2|1918.9|1919.2|1918.9|1918.6|1918.3|2
1608555480000|2020-12-21 12:58:00|1917.9|1917.6|1917.5|1917.2|1917.9|1917.6|1917.5|1917.2|4
1608555490000|2020-12-21 12:58:10|1917.8|1917.5|1917.2|1916.9|1917.8|1917.5|1917.2|1916.9|2
1608555500000|2020-12-21 12:58:20|1917.3|1917|1916.4|1916.1|1917.3|1917|1916.4|1916.1|24
1608555510000|2020-12-21 12:58:30|1916.6|1916.3|1916.7|1916.4|1916.7|1916.4|1915.8|1915.5|15
1608555520000|2020-12-21 12:58:40|1916.5|1916.2|1916.7|1916.4|1916.9|1916.6|1916.5|1916.2|5
1608555530000|2020-12-21 12:58:50|1916.9|1916.6|1916.4|1916.1|1916.9|1916.6|1916.4|1916.1|3
1608555540000|2020-12-21 12:59:00|1916.3|1916|1916.4|1916.1|1916.4|1916.1|1916.2|1915.9|4
1608555550000|2020-12-21 12:59:10|1916.5|1916.2|1918.6|1918.3|1918.6|1918.3|1916.3|1916|89
1608555560000|2020-12-21 12:59:20|1919.1|1918.8|1917.3|1917|1919.1|1918.8|1917|1916.7|46
1608555570000|2020-12-21 12:59:30|1917.1|1916.8|1916.5|1916.2|1917.7|1917.4|1916|1915.7|20
1608555580000|2020-12-21 12:59:40|1916.2|1915.9|1916.7|1916.4|1917.1|1916.8|1916.2|1915.9|21
1608555590000|2020-12-21 12:59:50|1917|1916.7|1916.5|1916.2|1917|1916.7|1916.5|1916.2|8
1608555600000|2020-12-21 13:00:00|1916.9|1916.6|1915.3|1915|1917.4|1917.1|1915|1914.7|67
1608555610000|2020-12-21 13:00:10|1915.9|1915.6|1914.7|1914.4|1915.9|1915.6|1914.7|1914.4|10
1608555620000|2020-12-21 13:00:20|1915.3|1915|1915|1914.7|1915.3|1915|1914.4|1914.1|17
1608555630000|2020-12-21 13:00:30|1914.8|1914.5|1914.6|1914.3|1915.4|1915.1|1914.6|1914.3|27
1608555640000|2020-12-21 13:00:40|1914.4|1914.1|1913.7|1913.4|1914.4|1914.1|1913|1912.7|47
1608555650000|2020-12-21 13:00:50|1913.3|1913|1912.9|1912.6|1913.3|1913|1912.5|1912.2|25
1608555660000|2020-12-21 13:01:00|1913|1912.7|1912.1|1911.8|1913.2|1912.9|1912.1|1911.8|76
1608555670000|2020-12-21 13:01:10|1912.3|1912|1913.4|1913.1|1913.4|1913.1|1912|1911.7|32
1608555680000|2020-12-21 13:01:20|1913.7|1913.4|1915|1914.7|1915|1914.7|1913.7|1913.4|37
1608555690000|2020-12-21 13:01:30|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1914.6|1914.3|1
1608555700000|2020-12-21 13:01:40|1914.8|1914.5|1915.8|1915.5|1915.8|1915.5|1914.8|1914.5|12
1608555710000|2020-12-21 13:01:50|1915.4|1915.1|1915.3|1915|1915.9|1915.6|1915.3|1915|11
1608555720000|2020-12-21 13:02:00|1915.7|1915.4|1916.6|1916.3|1917.2|1916.9|1915.7|1915.4|36
1608555730000|2020-12-21 13:02:10|1916.2|1915.9|1917|1916.7|1917|1916.7|1916|1915.7|19
1608555740000|2020-12-21 13:02:20|1916.9|1916.6|1917.5|1917.2|1917.5|1917.2|1916.7|1916.4|12
1608555750000|2020-12-21 13:02:30|1917.4|1917.1|1918|1917.7|1918|1917.7|1917.2|1916.9|20
1608555760000|2020-12-21 13:02:40|1917.8|1917.5|1917.1|1916.8|1917.8|1917.5|1917.1|1916.8|13
1608555770000|2020-12-21 13:02:50|1917.5|1917.2|1917.7|1917.4|1917.7|1917.4|1917.4|1917.1|9
1608555780000|2020-12-21 13:03:00|1918|1917.7|1917.5|1917.2|1918.1|1917.8|1917.2|1916.9|23
1608555790000|2020-12-21 13:03:10|1917.9|1917.6|1917.3|1917|1917.9|1917.6|1917.3|1917|2
1608555800000|2020-12-21 13:03:20|1916.9|1916.6|1916.4|1916.1|1916.9|1916.6|1916.4|1916.1|7
1608555810000|2020-12-21 13:03:30|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.5|1915.2|3
1608555820000|2020-12-21 13:03:40|1916.1|1915.8|1915.2|1914.9|1916.1|1915.8|1914.8|1914.5|22
1608555830000|2020-12-21 13:03:50|1914.6|1914.3|1915.2|1914.9|1915.2|1914.9|1914.6|1914.3|10
1608555840000|2020-12-21 13:04:00|1914.5|1914.2|1914.8|1914.5|1915.1|1914.8|1914.3|1914|8
1608555850000|2020-12-21 13:04:10|1914.9|1914.6|1914.7|1914.4|1914.9|1914.6|1914.1|1913.8|7
1608555860000|2020-12-21 13:04:20|1914.6|1914.3|1914.3|1914|1914.6|1914.3|1914.3|1914|3
1608555870000|2020-12-21 13:04:30|1914.1|1913.8|1914.5|1914.2|1914.5|1914.2|1913.9|1913.6|5
1608555880000|2020-12-21 13:04:40|1914.4|1914.1|1914|1913.7|1914.4|1914.1|1914|1913.7|2
1608555890000|2020-12-21 13:04:50|1914.4|1914.1|1914.5|1914.2|1914.5|1914.2|1914.1|1913.8|19
1608555900000|2020-12-21 13:05:00|1914.1|1913.8|1913.2|1912.9|1914.1|1913.8|1913.2|1912.9|16
1608555920000|2020-12-21 13:05:20|1913|1912.7|1913.2|1912.9|1913.2|1912.9|1912.7|1912.4|13
1608555930000|2020-12-21 13:05:30|1912.9|1912.6|1912.1|1911.8|1912.9|1912.6|1912.1|1911.8|18
1608555940000|2020-12-21 13:05:40|1912.7|1912.4|1913.9|1913.6|1913.9|1913.6|1912.7|1912.4|18
1608555950000|2020-12-21 13:05:50|1914|1913.7|1914.1|1913.8|1914.2|1913.9|1913.6|1913.3|17
1608555960000|2020-12-21 13:06:00|1914|1913.7|1912.9|1912.6|1914.1|1913.8|1912.9|1912.6|12
1608555970000|2020-12-21 13:06:10|1911.7|1911.4|1911.2|1910.9|1911.7|1911.4|1910.7|1910.4|31
1608555980000|2020-12-21 13:06:20|1911.3|1911|1911.6|1911.3|1911.6|1911.3|1910.8|1910.5|10
1608555990000|2020-12-21 13:06:30|1910.6|1910.3|1910|1909.7|1911|1910.7|1910|1909.7|12
1608556000000|2020-12-21 13:06:40|1910.4|1910.1|1911.3|1911|1911.3|1911|1910.4|1910.1|42
1608556010000|2020-12-21 13:06:50|1910.6|1910.3|1910.8|1910.5|1910.9|1910.6|1910.6|1910.3|10
1608556020000|2020-12-21 13:07:00|1910.9|1910.6|1911.3|1911|1911.5|1911.2|1910.9|1910.6|58
1608556030000|2020-12-21 13:07:10|1911.2|1910.9|1911.4|1911.1|1911.5|1911.2|1911.1|1910.8|16
1608556040000|2020-12-21 13:07:20|1911.5|1911.2|1911.6|1911.3|1911.6|1911.3|1911.5|1911.2|9
1608556050000|2020-12-21 13:07:30|1911.1|1910.8|1911.4|1911.1|1911.4|1911.1|1911|1910.7|7
1608556060000|2020-12-21 13:07:40|1911.1|1910.8|1910.5|1910.2|1911.1|1910.8|1909.7|1909.4|50
1608556070000|2020-12-21 13:07:50|1910.6|1910.3|1910.7|1910.4|1910.7|1910.4|1910.6|1910.3|2
1608556080000|2020-12-21 13:08:00|1910.8|1910.5|1911|1910.7|1911|1910.7|1910.8|1910.5|16
1608556090000|2020-12-21 13:08:10|1910.9|1910.6|1910.3|1910|1910.9|1910.6|1910|1909.7|20
1608556100000|2020-12-21 13:08:20|1910.5|1910.2|1910.9|1910.6|1910.9|1910.6|1910.5|1910.2|5
1608556110000|2020-12-21 13:08:30|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1608556120000|2020-12-21 13:08:40|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|2
1608556130000|2020-12-21 13:08:50|1910.6|1910.3|1911|1910.7|1911|1910.7|1910.6|1910.3|3
1608556140000|2020-12-21 13:09:00|1910.4|1910.1|1910.4|1910.1|1910.4|1910.1|1909.2|1908.9|30
1608556150000|2020-12-21 13:09:10|1910.7|1910.4|1911.7|1911.4|1912.2|1911.9|1910.7|1910.4|48
1608556160000|2020-12-21 13:09:20|1911.9|1911.6|1911.6|1911.3|1911.9|1911.6|1911.3|1911|13
1608556170000|2020-12-21 13:09:30|1911.8|1911.5|1911.8|1911.5|1912.2|1911.9|1911.8|1911.5|10
1608556180000|2020-12-21 13:09:40|1910.5|1910.2|1911.1|1910.8|1911.1|1910.8|1910.5|1910.2|40
1608556190000|2020-12-21 13:09:50|1911.2|1910.9|1911.1|1910.8|1911.5|1911.2|1911.1|1910.8|11
1608556200000|2020-12-21 13:10:00|1911.2|1910.9|1911.4|1911.1|1911.4|1911.1|1911|1910.7|12
1608556210000|2020-12-21 13:10:10|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|1911.2|1910.9|4
1608556220000|2020-12-21 13:10:20|1911.4|1911.1|1911.4|1911.1|1911.7|1911.4|1911.4|1911.1|14
1608556230000|2020-12-21 13:10:30|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1608556240000|2020-12-21 13:10:40|1910.5|1910.2|1910.2|1909.9|1910.5|1910.2|1909.8|1909.5|27
1608556250000|2020-12-21 13:10:50|1911|1910.7|1911.2|1910.9|1911.2|1910.9|1910.7|1910.4|16
1608556260000|2020-12-21 13:11:00|1911.3|1911|1910.5|1910.2|1911.3|1911|1910.5|1910.2|17
1608556280000|2020-12-21 13:11:20|1910.9|1910.6|1911.6|1911.3|1911.7|1911.4|1910.9|1910.6|16
1608556290000|2020-12-21 13:11:30|1911.7|1911.4|1911|1910.7|1912.6|1912.3|1911|1910.7|37
1608556300000|2020-12-21 13:11:40|1910.6|1910.3|1910.9|1910.6|1910.9|1910.6|1910.5|1910.2|8
1608556310000|2020-12-21 13:11:50|1911|1910.7|1911|1910.7|1911|1910.7|1911|1910.7|1
1608556320000|2020-12-21 13:12:00|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.8|1910.5|8
1608556330000|2020-12-21 13:12:10|1911|1910.7|1911.2|1910.9|1911.2|1910.9|1911|1910.7|5
1608556340000|2020-12-21 13:12:20|1910.7|1910.4|1908.2|1907.9|1910.7|1910.4|1908.2|1907.9|38
1608556350000|2020-12-21 13:12:30|1908.8|1908.5|1909.1|1908.8|1909.2|1908.9|1908.5|1908.2|13
1608556360000|2020-12-21 13:12:40|1909|1908.7|1908|1907.7|1909|1908.7|1908|1907.7|13
1608556370000|2020-12-21 13:12:50|1908.1|1907.8|1907.7|1907.4|1908.1|1907.8|1907|1906.7|44
1608556380000|2020-12-21 13:13:00|1908|1907.7|1908|1907.7|1908.3|1908|1907.8|1907.5|23
1608556390000|2020-12-21 13:13:10|1908.2|1907.9|1907.2|1906.9|1908.2|1907.9|1907|1906.7|20
1608556400000|2020-12-21 13:13:20|1907.4|1907.1|1906.1|1905.8|1907.4|1907.1|1906.1|1905.8|19
1608556410000|2020-12-21 13:13:30|1906.5|1906.2|1905.2|1904.9|1906.5|1906.2|1905.2|1904.9|26
1608556420000|2020-12-21 13:13:40|1905.3|1905|1906.8|1906.5|1906.9|1906.6|1905.3|1905|33
1608556430000|2020-12-21 13:13:50|1906.9|1906.6|1906.8|1906.5|1907.1|1906.8|1906.4|1906.1|69
1608556440000|2020-12-21 13:14:00|1906.5|1906.2|1906|1905.7|1907.1|1906.8|1905.6|1905.3|126
1608556450000|2020-12-21 13:14:10|1905.9|1905.6|1906.6|1906.3|1906.6|1906.3|1905.5|1905.2|20
1608556460000|2020-12-21 13:14:20|1907.2|1906.9|1906|1905.7|1907.2|1906.9|1906|1905.7|11
1608556470000|2020-12-21 13:14:30|1906.4|1906.1|1906.4|1906.1|1906.4|1906.1|1906.3|1906|5
1608556480000|2020-12-21 13:14:40|1905.9|1905.6|1905.8|1905.5|1906|1905.7|1905.8|1905.5|4
1608556490000|2020-12-21 13:14:50|1906.2|1905.9|1906.4|1906.1|1906.4|1906.1|1905.8|1905.5|10
1608556500000|2020-12-21 13:15:00|1906|1905.7|1905.7|1905.4|1906|1905.7|1905.6|1905.3|8
1608556510000|2020-12-21 13:15:10|1905.8|1905.5|1905.6|1905.3|1906|1905.7|1905.3|1905|14
1608556520000|2020-12-21 13:15:20|1905.5|1905.2|1905.5|1905.2|1905.9|1905.6|1905.5|1905.2|23
1608556530000|2020-12-21 13:15:30|1905.7|1905.4|1906.1|1905.8|1906.1|1905.8|1905.3|1905|23
1608556540000|2020-12-21 13:15:40|1906.4|1906.1|1906.7|1906.4|1906.7|1906.4|1906.4|1906.1|2
1608556550000|2020-12-21 13:15:50|1907.1|1906.8|1908|1907.7|1908|1907.7|1907.1|1906.8|10
1608556560000|2020-12-21 13:16:00|1907.8|1907.5|1906.7|1906.4|1907.8|1907.5|1906.7|1906.4|22
1608556570000|2020-12-21 13:16:10|1907.3|1907|1907.6|1907.3|1907.6|1907.3|1906.8|1906.5|22
1608556580000|2020-12-21 13:16:20|1907.2|1906.9|1907.7|1907.4|1907.9|1907.6|1907.2|1906.9|19
1608556590000|2020-12-21 13:16:30|1907.9|1907.6|1908.2|1907.9|1908.6|1908.3|1907.8|1907.5|25
1608556600000|2020-12-21 13:16:40|1908|1907.7|1907.6|1907.3|1908.2|1907.9|1907.3|1907|21
1608556610000|2020-12-21 13:16:50|1907.7|1907.4|1907.3|1907|1907.8|1907.5|1907.3|1907|11
1608556620000|2020-12-21 13:17:00|1907|1906.7|1906.8|1906.5|1907.3|1907|1906.8|1906.5|14
1608556630000|2020-12-21 13:17:10|1907.1|1906.8|1906.7|1906.4|1907.2|1906.9|1906.7|1906.4|6
1608556640000|2020-12-21 13:17:20|1906.3|1906|1906.2|1905.9|1906.3|1906|1905.8|1905.5|35
1608556650000|2020-12-21 13:17:30|1906.3|1906|1905.4|1905.1|1907.1|1906.8|1905.4|1905.1|19
1608556660000|2020-12-21 13:17:40|1905.8|1905.5|1906.8|1906.5|1906.8|1906.5|1905.8|1905.5|33
1608556670000|2020-12-21 13:17:50|1906.3|1906|1905.5|1905.2|1906.3|1906|1905.2|1904.9|38
1608556680000|2020-12-21 13:18:00|1905.2|1904.9|1905.8|1905.5|1905.8|1905.5|1905.2|1904.9|49
1608556690000|2020-12-21 13:18:10|1905.6|1905.3|1904.8|1904.5|1906|1905.7|1904.8|1904.5|177
1608556700000|2020-12-21 13:18:20|1904.7|1904.4|1903.8|1903.5|1904.7|1904.4|1903.4|1903.1|43
1608556710000|2020-12-21 13:18:30|1903.5|1903.2|1902.8|1902.5|1903.5|1903.2|1902.5|1902.2|46
1608556720000|2020-12-21 13:18:40|1902.9|1902.6|1904.5|1904.2|1904.8|1904.5|1902.9|1902.6|15
1608556730000|2020-12-21 13:18:50|1904.6|1904.3|1903.9|1903.6|1904.7|1904.4|1903.9|1903.6|14
1608556740000|2020-12-21 13:19:00|1903.6|1903.3|1903.5|1903.2|1903.6|1903.3|1903.1|1902.8|13
1608556750000|2020-12-21 13:19:10|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|1903.2|1902.9|1
1608556760000|2020-12-21 13:19:20|1903.4|1903.1|1904.1|1903.8|1904.2|1903.9|1903.3|1903|21
1608556770000|2020-12-21 13:19:30|1903.8|1903.5|1905.3|1905|1905.3|1905|1903.8|1903.5|12
1608556780000|2020-12-21 13:19:40|1904.9|1904.6|1904.8|1904.5|1904.9|1904.6|1904.7|1904.4|4
1608556790000|2020-12-21 13:19:50|1904.4|1904.1|1905.2|1904.9|1905.3|1905|1904.4|1904.1|17
1608556800000|2020-12-21 13:20:00|1905|1904.7|1905.7|1905.4|1905.7|1905.4|1904.9|1904.6|14
1608556810000|2020-12-21 13:20:10|1906|1905.7|1908|1907.7|1908|1907.7|1906|1905.7|44
1608556820000|2020-12-21 13:20:20|1908.3|1908|1907.9|1907.6|1908.9|1908.6|1907.9|1907.6|28
1608556830000|2020-12-21 13:20:30|1908|1907.7|1910.3|1910|1910.4|1910.1|1908|1907.7|46
1608556840000|2020-12-21 13:20:40|1910|1909.7|1908.3|1908|1910|1909.7|1907.7|1907.4|17
1608556850000|2020-12-21 13:20:50|1908.4|1908.1|1906.8|1906.5|1908.8|1908.5|1906.6|1906.3|32
1608556860000|2020-12-21 13:21:00|1906.6|1906.3|1905.9|1905.6|1907.5|1907.2|1905.5|1905.2|27
1608556870000|2020-12-21 13:21:10|1906.2|1905.9|1907.5|1907.2|1907.5|1907.2|1906.2|1905.9|11
1608556880000|2020-12-21 13:21:20|1907.1|1906.8|1907.4|1907.1|1907.4|1907.1|1907.1|1906.8|4
1608556890000|2020-12-21 13:21:30|1907.8|1907.5|1907.7|1907.4|1907.8|1907.5|1907.7|1907.4|3
1608556900000|2020-12-21 13:21:40|1907.2|1906.9|1907.1|1906.8|1907.2|1906.9|1907.1|1906.8|5
1608556920000|2020-12-21 13:22:00|1907.3|1907|1907.7|1907.4|1907.7|1907.4|1907.3|1907|7
1608556930000|2020-12-21 13:22:10|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|1907.5|1907.2|2
1608556940000|2020-12-21 13:22:20|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1907.8|1907.5|1
1608556950000|2020-12-21 13:22:30|1908|1907.7|1908.3|1908|1908.4|1908.1|1908|1907.7|7
1608556960000|2020-12-21 13:22:40|1908.2|1907.9|1908.9|1908.6|1909.2|1908.9|1908.2|1907.9|15
1608556970000|2020-12-21 13:22:50|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|1908.7|1908.4|2
1608556980000|2020-12-21 13:23:00|1908.8|1908.5|1909.6|1909.3|1909.6|1909.3|1908.8|1908.5|11
1608556990000|2020-12-21 13:23:10|1909.4|1909.1|1909.7|1909.4|1909.7|1909.4|1909.4|1909.1|4
1608557000000|2020-12-21 13:23:20|1909.5|1909.2|1909.8|1909.5|1909.8|1909.5|1909.5|1909.2|3
1608557010000|2020-12-21 13:23:30|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|1909.9|1909.6|3
1608557020000|2020-12-21 13:23:40|1910|1909.7|1909.4|1909.1|1910.2|1909.9|1909.4|1909.1|23
1608557030000|2020-12-21 13:23:50|1909.6|1909.3|1909.7|1909.4|1909.7|1909.4|1909.6|1909.3|2
1608557040000|2020-12-21 13:24:00|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|1909.5|1909.2|2
1608557050000|2020-12-21 13:24:10|1910|1909.7|1910.2|1909.9|1910.7|1910.4|1910|1909.7|13
1608557060000|2020-12-21 13:24:20|1910|1909.7|1910|1909.7|1910|1909.7|1910|1909.7|2
1608557070000|2020-12-21 13:24:30|1910.1|1909.8|1910.3|1910|1910.3|1910|1910.1|1909.8|4
1608557080000|2020-12-21 13:24:40|1910.7|1910.4|1910.5|1910.2|1910.7|1910.4|1910.5|1910.2|5
1608557090000|2020-12-21 13:24:50|1910.3|1910|1910.5|1910.2|1910.7|1910.4|1910.3|1910|7
1608557100000|2020-12-21 13:25:00|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|1910.8|1910.5|2
1608557110000|2020-12-21 13:25:10|1910.4|1910.1|1910.7|1910.4|1910.7|1910.4|1910.3|1910|13
1608557120000|2020-12-21 13:25:20|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|1910.9|1910.6|2
1608557130000|2020-12-21 13:25:30|1911.5|1911.2|1912|1911.7|1912.3|1912|1911.2|1910.9|15
1608557140000|2020-12-21 13:25:40|||||||||1
1608557150000|2020-12-21 13:25:50|1912.1|1911.8|1912.2|1911.9|1912.8|1912.5|1912.1|1911.8|9
1608557160000|2020-12-21 13:26:00|1912.3|1912|1911.9|1911.6|1912.3|1912|1911.9|1911.6|6
1608557170000|2020-12-21 13:26:10|1912.4|1912.1|1913|1912.7|1913|1912.7|1912.4|1912.1|6
1608557180000|2020-12-21 13:26:20|1912.9|1912.6|1913.2|1912.9|1913.6|1913.3|1912.9|1912.6|27
1608557190000|2020-12-21 13:26:30|1913.6|1913.3|1913.6|1913.3|1913.7|1913.4|1913.5|1913.2|10
1608557200000|2020-12-21 13:26:40|1913.5|1913.2|1913.8|1913.5|1913.9|1913.6|1913.5|1913.2|19
1608557210000|2020-12-21 13:26:50|1913.4|1913.1|1913.3|1913|1913.6|1913.3|1913|1912.7|18
1608557220000|2020-12-21 13:27:00|1913|1912.7|1913.9|1913.6|1913.9|1913.6|1913|1912.7|15
1608557230000|2020-12-21 13:27:10|1913.6|1913.3|1913.9|1913.6|1913.9|1913.6|1913.5|1913.2|27
1608557240000|2020-12-21 13:27:20|1914.1|1913.8|1913.8|1913.5|1914.3|1914|1913.8|1913.5|14
1608557250000|2020-12-21 13:27:30|1914|1913.7|1913.1|1912.8|1914.4|1914.1|1913.1|1912.8|25
1608557260000|2020-12-21 13:27:40|1913.5|1913.2|1914.3|1914|1914.3|1914|1913.5|1913.2|7
1608557270000|2020-12-21 13:27:50|1914.1|1913.8|1914.2|1913.9|1914.2|1913.9|1914.1|1913.8|4
1608557280000|2020-12-21 13:28:00|1914.5|1914.2|1914.8|1914.5|1915|1914.7|1914.5|1914.2|5
1608557290000|2020-12-21 13:28:10|1914.9|1914.6|1914.2|1913.9|1915|1914.7|1913.9|1913.6|30
1608557300000|2020-12-21 13:28:20|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|1914.5|1914.2|3
1608557310000|2020-12-21 13:28:30|1914|1913.7|1914.5|1914.2|1914.5|1914.2|1914|1913.7|8
1608557320000|2020-12-21 13:28:40|1914.8|1914.5|1914.5|1914.2|1914.8|1914.5|1914.5|1914.2|7
1608557340000|2020-12-21 13:29:00|1914|1913.7|1915.1|1914.8|1915.1|1914.8|1914|1913.7|14
1608557350000|2020-12-21 13:29:10|1915.2|1914.9|1916.3|1916|1917.5|1917.2|1915.2|1914.9|86
1608557360000|2020-12-21 13:29:20|1916.4|1916.1|1916.9|1916.6|1917.1|1916.8|1916.3|1916|5
1608557370000|2020-12-21 13:29:30|1917.2|1916.9|1916.6|1916.3|1917.2|1916.9|1916.6|1916.3|6
1608557380000|2020-12-21 13:29:40|1916.3|1916|1916.7|1916.4|1916.7|1916.4|1916.3|1916|5
1608557390000|2020-12-21 13:29:50|1916.2|1915.9|1915.7|1915.4|1916.2|1915.9|1915.3|1915|14
1608557400000|2020-12-21 13:30:00|1915.6|1915.3|1916.8|1916.5|1916.8|1916.5|1915.6|1915.3|13
1608557410000|2020-12-21 13:30:10|1915.7|1915.4|1915.5|1915.2|1915.7|1915.4|1915.3|1915|14
1608557420000|2020-12-21 13:30:20|1915.2|1914.9|1914.7|1914.4|1915.2|1914.9|1914.7|1914.4|3
1608557430000|2020-12-21 13:30:30|1914.6|1914.3|1913.3|1913|1914.6|1914.3|1913.3|1913|23
1608557440000|2020-12-21 13:30:40|1913.4|1913.1|1910.3|1910|1913.4|1913.1|1910.3|1910|113
1608557450000|2020-12-21 13:30:50|1910|1909.7|1908.7|1908.4|1910.2|1909.9|1908.7|1908.4|54
1608557460000|2020-12-21 13:31:00|1909.1|1908.8|1910|1909.7|1910.5|1910.2|1908.9|1908.6|25
1608557470000|2020-12-21 13:31:10|1910.2|1909.9|1912|1911.7|1912.4|1912.1|1910.2|1909.9|37
1608557480000|2020-12-21 13:31:20|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|1912.5|1912.2|10
1608557490000|2020-12-21 13:31:30|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1912.2|1911.9|1
1608557500000|2020-12-21 13:31:40|1912.9|1912.6|1913.8|1913.5|1914|1913.7|1912.9|1912.6|12
1608557510000|2020-12-21 13:31:50|1913.5|1913.2|1913|1912.7|1913.5|1913.2|1913|1912.7|10
1608557520000|2020-12-21 13:32:00|1912.9|1912.6|1913.9|1913.6|1914.6|1914.3|1912.9|1912.6|19
1608557530000|2020-12-21 13:32:10|1914.2|1913.9|1914.6|1914.3|1914.9|1914.6|1914.2|1913.9|17
1608557540000|2020-12-21 13:32:20|1914.5|1914.2|1913.6|1913.3|1914.5|1914.2|1913.6|1913.3|5
1608557550000|2020-12-21 13:32:30|1913.4|1913.1|1913.3|1913|1913.4|1913.1|1913.1|1912.8|5
1608557570000|2020-12-21 13:32:50|1912.1|1911.8|1912.8|1912.5|1912.8|1912.5|1912.1|1911.8|4
1608557580000|2020-12-21 13:33:00|1913|1912.7|1913.6|1913.3|1913.6|1913.3|1913|1912.7|7
1608557590000|2020-12-21 13:33:10|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1913.5|1913.2|1
1608557600000|2020-12-21 13:33:20|1913.8|1913.5|1913.9|1913.6|1914|1913.7|1913.8|1913.5|8
1608557610000|2020-12-21 13:33:30|1913.7|1913.4|1913.8|1913.5|1913.8|1913.5|1913.2|1912.9|21
1608557620000|2020-12-21 13:33:40|1913.3|1913|1913.2|1912.9|1913.3|1913|1913.2|1912.9|11
1608557630000|2020-12-21 13:33:50|1912.9|1912.6|1914.9|1914.6|1914.9|1914.6|1912.5|1912.2|36
1608557640000|2020-12-21 13:34:00|1914.8|1914.5|1914.5|1914.2|1915.3|1915|1914.5|1914.2|23
1608557650000|2020-12-21 13:34:10|1914.8|1914.5|1915|1914.7|1915|1914.7|1914.7|1914.4|18
1608557660000|2020-12-21 13:34:20|1915.5|1915.2|1914.6|1914.3|1915.5|1915.2|1914.6|1914.3|14
1608557670000|2020-12-21 13:34:30|1914.5|1914.2|1914.7|1914.4|1915|1914.7|1914.5|1914.2|14
1608557680000|2020-12-21 13:34:40|1915.2|1914.9|1916.1|1915.8|1916.2|1915.9|1915.2|1914.9|30
1608557690000|2020-12-21 13:34:50|1916.3|1916|1916.2|1915.9|1916.8|1916.5|1915.4|1915.1|44
1608557700000|2020-12-21 13:35:00|1916.6|1916.3|1915.3|1915|1916.6|1916.3|1915.3|1915|20
1608557710000|2020-12-21 13:35:10|1915.6|1915.3|1916.1|1915.8|1916.7|1916.4|1915.6|1915.3|19
1608557720000|2020-12-21 13:35:20|1916.5|1916.2|1916.4|1916.1|1916.9|1916.6|1916|1915.7|29
1608557730000|2020-12-21 13:35:30|1916.5|1916.2|1916.7|1916.4|1916.8|1916.5|1916.5|1916.2|55
1608557740000|2020-12-21 13:35:40|1917.1|1916.8|1916.8|1916.5|1918.5|1918.2|1916.8|1916.5|44
1608557750000|2020-12-21 13:35:50|1915.9|1915.6|1916.2|1915.9|1916.2|1915.9|1915.3|1915|24
1608557760000|2020-12-21 13:36:00|1916.7|1916.4|1916.5|1916.2|1916.7|1916.4|1916|1915.7|3
1608557770000|2020-12-21 13:36:10|1916.9|1916.6|1917.2|1916.9|1917.2|1916.9|1916.9|1916.6|9
1608557780000|2020-12-21 13:36:20|1917.4|1917.1|1917.1|1916.8|1917.4|1917.1|1917.1|1916.8|16
1608557790000|2020-12-21 13:36:30|1916.8|1916.5|1916.8|1916.5|1916.9|1916.6|1916.8|1916.5|5
1608557800000|2020-12-21 13:36:40|1916.7|1916.4|1916.3|1916|1916.7|1916.4|1916|1915.7|11
1608557810000|2020-12-21 13:36:50|1916.2|1915.9|1917.4|1917.1|1917.7|1917.4|1916.2|1915.9|22
1608557820000|2020-12-21 13:37:00|1917.3|1917|1918.3|1918|1918.3|1918|1917.3|1917|80
1608557830000|2020-12-21 13:37:10|1918.5|1918.2|1917.7|1917.4|1919.2|1918.9|1916|1915.7|67
1608557840000|2020-12-21 13:37:20|1917.6|1917.3|1918.3|1918|1918.5|1918.2|1917.5|1917.2|16
1608557850000|2020-12-21 13:37:30|1918.4|1918.1|1919.5|1919.2|1919.7|1919.4|1918.4|1918.1|29
1608557860000|2020-12-21 13:37:40|1919.6|1919.3|1919.8|1919.5|1920|1919.7|1919.2|1918.9|32
1608557870000|2020-12-21 13:37:50|1919.6|1919.3|1921.7|1921.4|1921.7|1921.4|1919.4|1919.1|52
1608557880000|2020-12-21 13:38:00|1922.2|1921.9|1922.8|1922.5|1923.4|1923.1|1922.2|1921.9|42
1608557890000|2020-12-21 13:38:10|1922.7|1922.4|1922.2|1921.9|1922.7|1922.4|1922.1|1921.8|15
1608557900000|2020-12-21 13:38:20|1922.1|1921.8|1921.5|1921.2|1922.4|1922.1|1921.5|1921.2|15
1608557910000|2020-12-21 13:38:30|1921.6|1921.3|1921.3|1921|1921.6|1921.3|1921.3|1921|4
1608557920000|2020-12-21 13:38:40|1920.9|1920.6|1921|1920.7|1921|1920.7|1920.5|1920.2|11
1608557930000|2020-12-21 13:38:50|1920.9|1920.6|1920.7|1920.4|1920.9|1920.6|1920.7|1920.4|5
1608557940000|2020-12-21 13:39:00|1921|1920.7|1920.6|1920.3|1921|1920.7|1920.6|1920.3|6
1608557950000|2020-12-21 13:39:10|1920.4|1920.1|1920.1|1919.8|1920.4|1920.1|1920.1|1919.8|6
1608557960000|2020-12-21 13:39:20|1920.9|1920.6|1922.7|1922.4|1922.7|1922.4|1920.9|1920.6|24
1608557970000|2020-12-21 13:39:30|1922.8|1922.5|1922.4|1922.1|1923|1922.7|1922.4|1922.1|10
1608557980000|2020-12-21 13:39:40|1922|1921.7|1922.8|1922.5|1922.8|1922.5|1922|1921.7|7
1608558000000|2020-12-21 13:40:00|1922|1921.7|1923.2|1922.9|1923.6|1923.3|1922|1921.7|47
1608558010000|2020-12-21 13:40:10|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|1923.4|1923.1|2
1608558020000|2020-12-21 13:40:20|1923.2|1922.9|1923.5|1923.2|1923.5|1923.2|1923.2|1922.9|4
1608558030000|2020-12-21 13:40:30|1923.4|1923.1|1923.7|1923.4|1923.7|1923.4|1923.2|1922.9|19
1608558040000|2020-12-21 13:40:40|1923.2|1922.9|1922.5|1922.2|1923.2|1922.9|1922.3|1922|12
1608558050000|2020-12-21 13:40:50|1922.3|1922|1922.1|1921.8|1923|1922.7|1922.1|1921.8|17
1608558060000|2020-12-21 13:41:00|||||||||3
1608558070000|2020-12-21 13:41:10|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1921.9|1921.6|1
1608558080000|2020-12-21 13:41:20|1922.4|1922.1|1921.7|1921.4|1922.4|1922.1|1921.7|1921.4|5
1608558090000|2020-12-21 13:41:30|1921.6|1921.3|1921.7|1921.4|1922.1|1921.8|1921.6|1921.3|7
1608558100000|2020-12-21 13:41:40|1922.5|1922.2|1922.6|1922.3|1922.6|1922.3|1922.5|1922.2|7
1608558110000|2020-12-21 13:41:50|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|1922.8|1922.5|9
1608558120000|2020-12-21 13:42:00|1923|1922.7|1924|1923.7|1925|1924.7|1923|1922.7|76
1608558130000|2020-12-21 13:42:10|1923.6|1923.3|1923.3|1923|1923.6|1923.3|1923.3|1923|3
1608558140000|2020-12-21 13:42:20|1923.7|1923.4|1923.8|1923.5|1923.9|1923.6|1923.4|1923.1|11
1608558150000|2020-12-21 13:42:30|1923.9|1923.6|1924|1923.7|1924.5|1924.2|1923.7|1923.4|44
1608558160000|2020-12-21 13:42:40|1923.8|1923.5|1923.7|1923.4|1923.8|1923.5|1923.7|1923.4|24
1608558170000|2020-12-21 13:42:50|1923.2|1922.9|1923.3|1923|1923.3|1923|1923.2|1922.9|5
1608558180000|2020-12-21 13:43:00|1923.2|1922.9|1922.7|1922.4|1923.2|1922.9|1922.6|1922.3|14
1608558190000|2020-12-21 13:43:10|1923|1922.7|1922.6|1922.3|1923|1922.7|1922.6|1922.3|5
1608558200000|2020-12-21 13:43:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|8
1608558210000|2020-12-21 13:43:30|1922.9|1922.6|1924.2|1923.9|1924.2|1923.9|1922.9|1922.6|27
1608558220000|2020-12-21 13:43:40|1923.9|1923.6|1923.6|1923.3|1924|1923.7|1923.6|1923.3|15
1608558230000|2020-12-21 13:43:50|1924|1923.7|1923.5|1923.2|1924.1|1923.8|1923.5|1923.2|13
1608558240000|2020-12-21 13:44:00|1923.8|1923.5|1922.5|1922.2|1923.8|1923.5|1922.5|1922.2|18
1608558250000|2020-12-21 13:44:10|1923|1922.7|1922.9|1922.6|1923.3|1923|1922.9|1922.6|15
1608558260000|2020-12-21 13:44:20|1923.3|1923|1923.3|1923|1923.3|1923|1922.8|1922.5|33
1608558270000|2020-12-21 13:44:30|1923.5|1923.2|1923.2|1922.9|1923.5|1923.2|1923.2|1922.9|17
1608558280000|2020-12-21 13:44:40|1923.3|1923|1923.4|1923.1|1923.8|1923.5|1923.3|1923|19
1608558290000|2020-12-21 13:44:50|1923.3|1923|1923.5|1923.2|1923.5|1923.2|1923.3|1923|3
1608558300000|2020-12-21 13:45:00|1923.6|1923.3|1923.4|1923.1|1924.6|1924.3|1923.4|1923.1|29
1608558310000|2020-12-21 13:45:10|1923.3|1923|1922.8|1922.5|1923.4|1923.1|1922.3|1922|28
1608558320000|2020-12-21 13:45:20|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1922.7|1922.4|1
1608558330000|2020-12-21 13:45:30|1923|1922.7|1922.7|1922.4|1923.4|1923.1|1922.7|1922.4|26
1608558340000|2020-12-21 13:45:40|1922.6|1922.3|1922.3|1922|1922.6|1922.3|1922.2|1921.9|14
1608558350000|2020-12-21 13:45:50|1923|1922.7|1922.7|1922.4|1923|1922.7|1922.7|1922.4|14
1608558360000|2020-12-21 13:46:00|1923.1|1922.8|1923.6|1923.3|1923.6|1923.3|1923.1|1922.8|10
1608558370000|2020-12-21 13:46:10|1923.2|1922.9|1923.3|1923|1923.5|1923.2|1923.2|1922.9|11
1608558380000|2020-12-21 13:46:20|1923.1|1922.8|1922.7|1922.4|1923.1|1922.8|1922.7|1922.4|5
1608558390000|2020-12-21 13:46:30|1922.5|1922.2|1922.5|1922.2|1922.5|1922.2|1922.3|1922|18
1608558400000|2020-12-21 13:46:40|1922.7|1922.4|1921.7|1921.4|1922.7|1922.4|1921.7|1921.4|22
1608558410000|2020-12-21 13:46:50|1921.9|1921.6|1923.1|1922.8|1923.1|1922.8|1921.9|1921.6|24
1608558420000|2020-12-21 13:47:00|1923.2|1922.9|1924.2|1923.9|1924.3|1924|1923.2|1922.9|47
1608558430000|2020-12-21 13:47:10|1924.1|1923.8|1923.3|1923|1924.1|1923.8|1923.3|1923|10
1608558450000|2020-12-21 13:47:30|1923.2|1922.9|1923.5|1923.2|1923.5|1923.2|1922.9|1922.6|10
1608558460000|2020-12-21 13:47:40|1923.7|1923.4|1923.9|1923.6|1923.9|1923.6|1923.7|1923.4|6
1608558470000|2020-12-21 13:47:50|1923.6|1923.3|1923.6|1923.3|1923.8|1923.5|1923.3|1923|12
1608558480000|2020-12-21 13:48:00|1923.8|1923.5|1924.3|1924|1924.4|1924.1|1923.8|1923.5|19
1608558490000|2020-12-21 13:48:10|1924.2|1923.9|1924.2|1923.9|1924.4|1924.1|1924|1923.7|8
1608558500000|2020-12-21 13:48:20|1924.7|1924.4|1925.4|1925.1|1925.4|1925.1|1924.7|1924.4|22
1608558510000|2020-12-21 13:48:30|1925.6|1925.3|1925.5|1925.2|1925.9|1925.6|1925.4|1925.1|25
1608558520000|2020-12-21 13:48:40|1925.7|1925.4|1925|1924.7|1925.9|1925.6|1924.8|1924.5|135
1608558530000|2020-12-21 13:48:50|1924.7|1924.4|1924.9|1924.6|1925|1924.7|1924.7|1924.4|5
1608558540000|2020-12-21 13:49:00|1924.5|1924.2|1924.3|1924|1924.5|1924.2|1924.3|1924|15
1608558550000|2020-12-21 13:49:10|1923.7|1923.4|1923|1922.7|1923.8|1923.5|1923|1922.7|12
1608558560000|2020-12-21 13:49:20|1923.5|1923.2|1923.4|1923.1|1923.5|1923.2|1923.1|1922.8|9
1608558570000|2020-12-21 13:49:30|1923.5|1923.2|1923.3|1923|1923.5|1923.2|1923.3|1923|9
1608558580000|2020-12-21 13:49:40|1923.7|1923.4|1923.5|1923.2|1923.8|1923.5|1923.5|1923.2|8
1608558590000|2020-12-21 13:49:50|1923.8|1923.5|1924|1923.7|1924|1923.7|1923.4|1923.1|4
1608558600000|2020-12-21 13:50:00|1923.9|1923.6|1923.6|1923.3|1923.9|1923.6|1923.6|1923.3|6
1608558610000|2020-12-21 13:50:10|1923.7|1923.4|1923.4|1923.1|1923.7|1923.4|1923.4|1923.1|5
1608558620000|2020-12-21 13:50:20|1923.8|1923.5|1924.3|1924|1924.3|1924|1923.8|1923.5|17
1608558630000|2020-12-21 13:50:30|1924.4|1924.1|1924.6|1924.3|1924.7|1924.4|1924.4|1924.1|10
1608558640000|2020-12-21 13:50:40|1924.2|1923.9|1923.7|1923.4|1924.2|1923.9|1923.7|1923.4|13
1608558650000|2020-12-21 13:50:50|1924.2|1923.9|1924.8|1924.5|1924.9|1924.6|1924.2|1923.9|8
1608558660000|2020-12-21 13:51:00|1924.9|1924.6|1924.3|1924|1924.9|1924.6|1924.3|1924|23
1608558670000|2020-12-21 13:51:10|1924.9|1924.6|1926.1|1925.8|1926.2|1925.9|1924.9|1924.6|10
1608558680000|2020-12-21 13:51:20|1926|1925.7|1925.6|1925.3|1926.1|1925.8|1925.5|1925.2|29
1608558690000|2020-12-21 13:51:30|1926.1|1925.8|1926|1925.7|1926.1|1925.8|1925.6|1925.3|4
1608558700000|2020-12-21 13:51:40|1926.1|1925.8|1925.7|1925.4|1926.2|1925.9|1925.7|1925.4|12
1608558710000|2020-12-21 13:51:50|1925.3|1925|1925|1924.7|1925.5|1925.2|1925|1924.7|4
1608558720000|2020-12-21 13:52:00|1925.1|1924.8|1924.3|1924|1925.1|1924.8|1924.3|1924|14
1608558730000|2020-12-21 13:52:10|1924|1923.7|1923.6|1923.3|1924|1923.7|1923.6|1923.3|8
1608558740000|2020-12-21 13:52:20|1923.2|1922.9|1923.4|1923.1|1923.8|1923.5|1923|1922.7|22
1608558750000|2020-12-21 13:52:30|1923.6|1923.3|1924.1|1923.8|1924.1|1923.8|1923.6|1923.3|4
1608558760000|2020-12-21 13:52:40|1923.7|1923.4|1923.8|1923.5|1923.8|1923.5|1923.7|1923.4|3
1608558770000|2020-12-21 13:52:50|1923.5|1923.2|1923.1|1922.8|1923.8|1923.5|1923.1|1922.8|14
1608558780000|2020-12-21 13:53:00|1922.8|1922.5|1923.3|1923|1923.8|1923.5|1922.8|1922.5|23
1608558790000|2020-12-21 13:53:10|1923.4|1923.1|1923.3|1923|1923.6|1923.3|1923.3|1923|14
1608558800000|2020-12-21 13:53:20|1923.1|1922.8|1922.9|1922.6|1923.3|1923|1922.9|1922.6|8
1608558810000|2020-12-21 13:53:30|1922.7|1922.4|1923.2|1922.9|1923.7|1923.4|1922.7|1922.4|32
1608558820000|2020-12-21 13:53:40|||||||||2
1608558830000|2020-12-21 13:53:50|1923.9|1923.6|1924.7|1924.4|1925.1|1924.8|1923.9|1923.6|30
1608558840000|2020-12-21 13:54:00|1924.1|1923.8|1923.9|1923.6|1924.2|1923.9|1923.9|1923.6|15
1608558850000|2020-12-21 13:54:10|1923.7|1923.4|1923.1|1922.8|1924.3|1924|1923|1922.7|83
1608558860000|2020-12-21 13:54:20|1922.9|1922.6|1922.5|1922.2|1923|1922.7|1922.5|1922.2|21
1608558870000|2020-12-21 13:54:30|1922.9|1922.6|1923|1922.7|1923.5|1923.2|1922.8|1922.5|37
1608558880000|2020-12-21 13:54:40|1922.9|1922.6|1923.5|1923.2|1923.5|1923.2|1922.6|1922.3|16
1608558890000|2020-12-21 13:54:50|1923.6|1923.3|1923.8|1923.5|1924|1923.7|1923.6|1923.3|4
1608558900000|2020-12-21 13:55:00|1924.3|1924|1924.2|1923.9|1925|1924.7|1924.2|1923.9|26
1608558910000|2020-12-21 13:55:10|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|1924.5|1924.2|2
1608558920000|2020-12-21 13:55:20|1924.7|1924.4|1925.2|1924.9|1925.2|1924.9|1924.4|1924.1|12
1608558930000|2020-12-21 13:55:30|1925.4|1925.1|1926.3|1926|1926.3|1926|1925.4|1925.1|16
1608558940000|2020-12-21 13:55:40|1926.1|1925.8|1926.2|1925.9|1926.3|1926|1925.8|1925.5|10
1608558950000|2020-12-21 13:55:50|1926.4|1926.1|1926.2|1925.9|1926.7|1926.4|1926.2|1925.9|17
1608558960000|2020-12-21 13:56:00|1926.3|1926|1924.3|1924|1926.3|1926|1924.3|1924|30
1608558970000|2020-12-21 13:56:10|1924.4|1924.1|1923.8|1923.5|1924.5|1924.2|1923.8|1923.5|14
1608558980000|2020-12-21 13:56:20|1923.6|1923.3|1923.6|1923.3|1924.3|1924|1923.3|1923|53
1608558990000|2020-12-21 13:56:30|1923.7|1923.4|1923.1|1922.8|1924|1923.7|1923.1|1922.8|16
1608559000000|2020-12-21 13:56:40|1923.3|1923|1922.8|1922.5|1923.3|1923|1922.6|1922.3|23
1608559010000|2020-12-21 13:56:50|1923|1922.7|1922.8|1922.5|1923|1922.7|1922.6|1922.3|12
1608559020000|2020-12-21 13:57:00|1923|1922.7|1922.7|1922.4|1923.1|1922.8|1922.7|1922.4|13
1608559030000|2020-12-21 13:57:10|1922.8|1922.5|1922.6|1922.3|1922.9|1922.6|1922.6|1922.3|20
1608559040000|2020-12-21 13:57:20|1923.2|1922.9|1923.3|1923|1923.4|1923.1|1923.2|1922.9|8
1608559050000|2020-12-21 13:57:30|1923.4|1923.1|1924.4|1924.1|1924.4|1924.1|1923.4|1923.1|15
1608559060000|2020-12-21 13:57:40|1924.7|1924.4|1924.3|1924|1925.7|1925.4|1924.3|1924|58
1608559070000|2020-12-21 13:57:50|1924.9|1924.6|1924.9|1924.6|1925.3|1925|1924.9|1924.6|12
1608559080000|2020-12-21 13:58:00|1925|1924.7|1926|1925.7|1926|1925.7|1924.5|1924.2|31
1608559090000|2020-12-21 13:58:10|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1925.6|1925.3|1
1608559100000|2020-12-21 13:58:20|1925.4|1925.1|1925.8|1925.5|1925.8|1925.5|1925.2|1924.9|13
1608559120000|2020-12-21 13:58:40|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1925.9|1925.6|1
1608559130000|2020-12-21 13:58:50|1925.8|1925.5|1927.8|1927.5|1927.9|1927.6|1925.8|1925.5|68
1608559140000|2020-12-21 13:59:00|1927.1|1926.8|1927.4|1927.1|1927.9|1927.6|1927.1|1926.8|44
1608559150000|2020-12-21 13:59:10|1927.6|1927.3|1926.7|1926.4|1927.7|1927.4|1926|1925.7|33
1608559160000|2020-12-21 13:59:20|1926.9|1926.6|1927.3|1927|1927.3|1927|1926.9|1926.6|12
1608559170000|2020-12-21 13:59:30|1927.4|1927.1|1926.7|1926.4|1927.8|1927.5|1926.7|1926.4|33
1608559180000|2020-12-21 13:59:40|1926.5|1926.2|1927.1|1926.8|1927.1|1926.8|1926.5|1926.2|3
1608559190000|2020-12-21 13:59:50|1927.4|1927.1|1927.7|1927.4|1927.8|1927.5|1927.4|1927.1|6
1608559200000|2020-12-21 14:00:00|1927.8|1927.5|1927.6|1927.3|1928.2|1927.9|1926.7|1926.4|205
1608559210000|2020-12-21 14:00:10|1927.7|1927.4|1926.3|1926|1927.7|1927.4|1925.9|1925.6|52
1608559220000|2020-12-21 14:00:20|1926.2|1925.9|1925.6|1925.3|1926.2|1925.9|1925.3|1925|70
1608559230000|2020-12-21 14:00:30|1925.8|1925.5|1925.7|1925.4|1925.8|1925.5|1925.5|1925.2|23
1608559240000|2020-12-21 14:00:40|1926.1|1925.8|1926.2|1925.9|1926.4|1926.1|1926|1925.7|40
1608559250000|2020-12-21 14:00:50|1926.3|1926|1926.5|1926.2|1926.5|1926.2|1926.3|1926|5
1608559260000|2020-12-21 14:01:00|1926.3|1926|1926|1925.7|1926.9|1926.6|1925.6|1925.3|106
1608559270000|2020-12-21 14:01:10|1925.9|1925.6|1926|1925.7|1926.2|1925.9|1925.9|1925.6|14
1608559280000|2020-12-21 14:01:20|1926.2|1925.9|1926.5|1926.2|1926.5|1926.2|1926|1925.7|47
1608559290000|2020-12-21 14:01:30|1927.2|1926.9|1927|1926.7|1927.6|1927.3|1926.9|1926.6|39
1608559300000|2020-12-21 14:01:40|1926.7|1926.4|1926.4|1926.1|1926.7|1926.4|1926.4|1926.1|4
1608559310000|2020-12-21 14:01:50|1926.2|1925.9|1926.5|1926.2|1926.6|1926.3|1926.2|1925.9|13
1608559320000|2020-12-21 14:02:00|1926.6|1926.3|1927.2|1926.9|1927.4|1927.1|1926.6|1926.3|20
1608559330000|2020-12-21 14:02:10|1927.4|1927.1|1927.4|1927.1|1927.5|1927.2|1927.2|1926.9|9
1608559340000|2020-12-21 14:02:20|1927.6|1927.3|1927.7|1927.4|1927.7|1927.4|1927.1|1926.8|18
1608559350000|2020-12-21 14:02:30|1927.3|1927|1927.4|1927.1|1927.4|1927.1|1927.2|1926.9|4
1608559360000|2020-12-21 14:02:40|1927.3|1927|1926.6|1926.3|1927.3|1927|1926.6|1926.3|12
1608559370000|2020-12-21 14:02:50|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926|1925.7|7
1608559380000|2020-12-21 14:03:00|1926.7|1926.4|1927|1926.7|1927.4|1927.1|1926.7|1926.4|31
1608559390000|2020-12-21 14:03:10|1927.2|1926.9|1925.9|1925.6|1927.2|1926.9|1925.9|1925.6|23
1608559400000|2020-12-21 14:03:20|1926.1|1925.8|1925.7|1925.4|1926.4|1926.1|1925.7|1925.4|13
1608559410000|2020-12-21 14:03:30|1925.6|1925.3|1926.1|1925.8|1926.1|1925.8|1925.6|1925.3|6
1608559420000|2020-12-21 14:03:40|1926.2|1925.9|1926.4|1926.1|1926.4|1926.1|1926.1|1925.8|11
1608559430000|2020-12-21 14:03:50|1926.5|1926.2|1927.3|1927|1927.3|1927|1926.5|1926.2|77
1608559440000|2020-12-21 14:04:00|1927.1|1926.8|1927.8|1927.5|1927.8|1927.5|1927.1|1926.8|12
1608559450000|2020-12-21 14:04:10|1927.9|1927.6|1927.5|1927.2|1927.9|1927.6|1927.5|1927.2|31
1608559460000|2020-12-21 14:04:20|1927.7|1927.4|1927.7|1927.4|1928|1927.7|1927.6|1927.3|30
1608559470000|2020-12-21 14:04:30|1928|1927.7|1928.4|1928.1|1928.4|1928.1|1928|1927.7|33
1608559480000|2020-12-21 14:04:40|1928.5|1928.2|1929.5|1929.2|1929.7|1929.4|1928.4|1928.1|67
1608559490000|2020-12-21 14:04:50|1929.6|1929.3|1929.4|1929.1|1929.6|1929.3|1929.1|1928.8|73
1608559500000|2020-12-21 14:05:00|1929.3|1929|1929.5|1929.2|1929.6|1929.3|1928.3|1928|108
1608559510000|2020-12-21 14:05:10|1929.4|1929.1|1928.9|1928.6|1929.6|1929.3|1928.6|1928.3|52
1608559520000|2020-12-21 14:05:20|1928.8|1928.5|1928.7|1928.4|1929|1928.7|1928.5|1928.2|15
1608559530000|2020-12-21 14:05:30|1928.6|1928.3|1927.5|1927.2|1928.6|1928.3|1927.5|1927.2|31
1608559540000|2020-12-21 14:05:40|1927.4|1927.1|1926.7|1926.4|1927.4|1927.1|1926.7|1926.4|25
1608559550000|2020-12-21 14:05:50|1927.2|1926.9|1928|1927.7|1928.3|1928|1926.9|1926.6|45
1608559560000|2020-12-21 14:06:00|1928.2|1927.9|1928.3|1928|1928.7|1928.4|1927.9|1927.6|64
1608559570000|2020-12-21 14:06:10|1928.7|1928.4|1928.4|1928.1|1928.7|1928.4|1928|1927.7|34
1608559580000|2020-12-21 14:06:20|1928.6|1928.3|1929.7|1929.4|1930|1929.7|1928.6|1928.3|138
1608559590000|2020-12-21 14:06:30|1931.7|1931.4|1930.6|1930.3|1931.7|1931.4|1930.4|1930.1|440
1608559600000|2020-12-21 14:06:40|1930.5|1930.2|1931.1|1930.8|1931.1|1930.8|1930|1929.7|81
1608559610000|2020-12-21 14:06:50|1931.2|1930.9|1931.4|1931.1|1931.4|1931.1|1930.5|1930.2|64
1608559620000|2020-12-21 14:07:00|1931.1|1930.8|1931|1930.7|1931.3|1931|1930.7|1930.4|46
1608559630000|2020-12-21 14:07:10|1930.7|1930.4|1930.5|1930.2|1930.7|1930.4|1930.3|1930|48
1608559640000|2020-12-21 14:07:20|1930.6|1930.3|1930|1929.7|1931|1930.7|1930|1929.7|40
1608559650000|2020-12-21 14:07:30|1930.4|1930.1|1930.5|1930.2|1930.9|1930.6|1930.2|1929.9|42
1608559660000|2020-12-21 14:07:40|1930.6|1930.3|1930.9|1930.6|1930.9|1930.6|1930.6|1930.3|18
1608559670000|2020-12-21 14:07:50|1931.1|1930.8|1930.9|1930.6|1931.2|1930.9|1930.4|1930.1|27
1608559680000|2020-12-21 14:08:00|1931|1930.7|1931.2|1930.9|1931.3|1931|1931|1930.7|11
1608559690000|2020-12-21 14:08:10|1931.1|1930.8|1930.9|1930.6|1931.1|1930.8|1930.7|1930.4|31
1608559700000|2020-12-21 14:08:20|1930.8|1930.5|1930.9|1930.6|1930.9|1930.6|1930.8|1930.5|4
1608559710000|2020-12-21 14:08:30|1930.8|1930.5|1930.8|1930.5|1930.8|1930.5|1930.6|1930.3|24
1608559720000|2020-12-21 14:08:40|1930.5|1930.2|1930.4|1930.1|1930.9|1930.6|1930.4|1930.1|16
1608559730000|2020-12-21 14:08:50|1931.6|1931.3|1932.4|1932.1|1932.5|1932.2|1931.6|1931.3|89
1608559740000|2020-12-21 14:09:00|1932|1931.7|1932.3|1932|1933|1932.7|1931.7|1931.4|57
1608559750000|2020-12-21 14:09:10|1932.2|1931.9|1932.6|1932.3|1932.7|1932.4|1932.2|1931.9|30
1608559760000|2020-12-21 14:09:20|1932.4|1932.1|1932.4|1932.1|1932.4|1932.1|1931.9|1931.6|16
1608559770000|2020-12-21 14:09:30|1932.6|1932.3|1933.3|1933|1933.4|1933.1|1932.6|1932.3|47
1608559780000|2020-12-21 14:09:40|1933.5|1933.2|1933.7|1933.4|1933.8|1933.5|1933.3|1933|39
1608559790000|2020-12-21 14:09:50|1933.4|1933.1|1934.2|1933.9|1934.2|1933.9|1933.3|1933|20
1608559800000|2020-12-21 14:10:00|1934|1933.7|1934.1|1933.8|1934.8|1934.5|1933.9|1933.6|45
1608559810000|2020-12-21 14:10:10|1933.8|1933.5|1933.6|1933.3|1934.1|1933.8|1933.6|1933.3|12
1608559820000|2020-12-21 14:10:20|1933.5|1933.2|1933.3|1933|1934.1|1933.8|1933.2|1932.9|41
1608559830000|2020-12-21 14:10:30|1933.4|1933.1|1932.9|1932.6|1933.4|1933.1|1932.9|1932.6|12
1608559840000|2020-12-21 14:10:40|1933|1932.7|1930.4|1930.1|1933|1932.7|1930.4|1930.1|31
1608559850000|2020-12-21 14:10:50|1930.7|1930.4|1932.1|1931.8|1932.1|1931.8|1930.6|1930.3|89
1608559860000|2020-12-21 14:11:00|1931.9|1931.6|1931.6|1931.3|1932|1931.7|1931.6|1931.3|18
1608559870000|2020-12-21 14:11:10|1931.4|1931.1|1931.3|1931|1931.4|1931.1|1931.3|1931|4
1608559880000|2020-12-21 14:11:20|1931.6|1931.3|1931.8|1931.5|1931.8|1931.5|1931.3|1931|14
1608559890000|2020-12-21 14:11:30|1931.6|1931.3|1931.6|1931.3|1932.6|1932.3|1931.6|1931.3|29
1608559900000|2020-12-21 14:11:40|1931.4|1931.1|1930.7|1930.4|1931.4|1931.1|1930.4|1930.1|34
1608559910000|2020-12-21 14:11:50|1930.9|1930.6|1930.4|1930.1|1931.4|1931.1|1930.4|1930.1|119
1608559920000|2020-12-21 14:12:00|1930.1|1929.8|1929.7|1929.4|1930.1|1929.8|1929.1|1928.8|28
1608559930000|2020-12-21 14:12:10|1929.6|1929.3|1930.2|1929.9|1930.2|1929.9|1929.6|1929.3|35
1608559940000|2020-12-21 14:12:20|1929.8|1929.5|1930.5|1930.2|1930.5|1930.2|1929.8|1929.5|14
1608559950000|2020-12-21 14:12:30|1930.1|1929.8|1931.7|1931.4|1931.7|1931.4|1930.1|1929.8|17
1608559960000|2020-12-21 14:12:40|1931.8|1931.5|1932|1931.7|1932|1931.7|1931.8|1931.5|5
1608559970000|2020-12-21 14:12:50|1932.3|1932|1933.5|1933.2|1933.5|1933.2|1932.3|1932|35
1608559980000|2020-12-21 14:13:00|1933.7|1933.4|1933|1932.7|1933.9|1933.6|1933|1932.7|51
1608559990000|2020-12-21 14:13:10|1932.9|1932.6|1933.1|1932.8|1933.2|1932.9|1932.8|1932.5|15
1608560000000|2020-12-21 14:13:20|1933.2|1932.9|1932.5|1932.2|1933.2|1932.9|1931.9|1931.6|17
1608560010000|2020-12-21 14:13:30|1932.8|1932.5|1932.6|1932.3|1932.9|1932.6|1932.1|1931.8|17
1608560020000|2020-12-21 14:13:40|1932.5|1932.2|1932.2|1931.9|1932.5|1932.2|1931.7|1931.4|49
1608560030000|2020-12-21 14:13:50|1932|1931.7|1932.1|1931.8|1932.3|1932|1932|1931.7|10
1608560040000|2020-12-21 14:14:00|1931.9|1931.6|1932.8|1932.5|1932.8|1932.5|1931.3|1931|77
1608560050000|2020-12-21 14:14:10|1933|1932.7|1933.6|1933.3|1933.7|1933.4|1932.9|1932.6|118
1608560060000|2020-12-21 14:14:20|1933.5|1933.2|1934|1933.7|1934|1933.7|1933.3|1933|67
1608560070000|2020-12-21 14:14:30|1934.1|1933.8|1933.9|1933.6|1934.2|1933.9|1933.5|1933.2|40
1608560080000|2020-12-21 14:14:40|1933.5|1933.2|1933.3|1933|1933.9|1933.6|1933.2|1932.9|42
1608560090000|2020-12-21 14:14:50|1933.5|1933.2|1933.4|1933.1|1933.5|1933.2|1933.1|1932.8|8
1608560100000|2020-12-21 14:15:00|1933.6|1933.3|1933.9|1933.6|1934.2|1933.9|1933.3|1933|37
1608560110000|2020-12-21 14:15:10|1933.7|1933.4|1933.8|1933.5|1934|1933.7|1933.7|1933.4|16
1608560120000|2020-12-21 14:15:20|1933.7|1933.4|1933|1932.7|1933.8|1933.5|1933|1932.7|37
1608560130000|2020-12-21 14:15:30|1932.8|1932.5|1933.1|1932.8|1933.1|1932.8|1932.7|1932.4|61
1608560140000|2020-12-21 14:15:40|1933.3|1933|1933.7|1933.4|1933.9|1933.6|1933.1|1932.8|61
1608560150000|2020-12-21 14:15:50|1934|1933.7|1933.8|1933.5|1934|1933.7|1933.5|1933.2|38
1608560160000|2020-12-21 14:16:00|1933.6|1933.3|1933.5|1933.2|1933.7|1933.4|1933.2|1932.9|40
1608560170000|2020-12-21 14:16:10|1933|1932.7|1933.2|1932.9|1933.2|1932.9|1932.6|1932.3|41
1608560180000|2020-12-21 14:16:20|1933|1932.7|1933.3|1933|1933.3|1933|1933|1932.7|9
1608560190000|2020-12-21 14:16:30|1933.4|1933.1|1933.1|1932.8|1933.4|1933.1|1933.1|1932.8|19
1608560200000|2020-12-21 14:16:40|1933.2|1932.9|1933.3|1933|1933.3|1933|1933.2|1932.9|8
1608560210000|2020-12-21 14:16:50|1933.1|1932.8|1933.6|1933.3|1933.6|1933.3|1933.1|1932.8|14
1608560220000|2020-12-21 14:17:00|1933.5|1933.2|1934.2|1933.9|1934.2|1933.9|1933.5|1933.2|28
1608560230000|2020-12-21 14:17:10|1934.1|1933.8|1933.9|1933.6|1934.1|1933.8|1933.7|1933.4|27
1608560240000|2020-12-21 14:17:20|1933.8|1933.5|1933.5|1933.2|1933.9|1933.6|1933.3|1933|49
1608560250000|2020-12-21 14:17:30|1933.6|1933.3|1934.1|1933.8|1934.3|1934|1933.5|1933.2|54
1608560260000|2020-12-21 14:17:40|1933.8|1933.5|1933.4|1933.1|1933.8|1933.5|1933.4|1933.1|46
1608560270000|2020-12-21 14:17:50|1933.7|1933.4|1933|1932.7|1933.9|1933.6|1933|1932.7|32
1608560280000|2020-12-21 14:18:00|1933.1|1932.8|1933.3|1933|1933.3|1933|1932.9|1932.6|43
1608560290000|2020-12-21 14:18:10|1933.1|1932.8|1932.6|1932.3|1933.1|1932.8|1932.6|1932.3|31
1608560300000|2020-12-21 14:18:20|1932.8|1932.5|1932.8|1932.5|1932.9|1932.6|1932.6|1932.3|24
1608560310000|2020-12-21 14:18:30|1932.7|1932.4|1932.5|1932.2|1932.7|1932.4|1932.4|1932.1|18
1608560320000|2020-12-21 14:18:40|1932.3|1932|1932.2|1931.9|1932.3|1932|1932.2|1931.9|8
1608560330000|2020-12-21 14:18:50|1932.5|1932.2|1932.7|1932.4|1932.7|1932.4|1932.4|1932.1|13
1608560340000|2020-12-21 14:19:00|1932.8|1932.5|1933|1932.7|1933.3|1933|1932.8|1932.5|18
1608560350000|2020-12-21 14:19:10|1932.9|1932.6|1933.4|1933.1|1933.6|1933.3|1932.9|1932.6|76
1608560360000|2020-12-21 14:19:20|1933.3|1933|1933.8|1933.5|1933.8|1933.5|1933.3|1933|30
1608560370000|2020-12-21 14:19:30|1934|1933.7|1933.8|1933.5|1934.3|1934|1933.8|1933.5|37
1608560380000|2020-12-21 14:19:40|1933.7|1933.4|1932.9|1932.6|1933.7|1933.4|1932.9|1932.6|25
1608560390000|2020-12-21 14:19:50|1933|1932.7|1932.8|1932.5|1933|1932.7|1932.7|1932.4|14
1608560400000|2020-12-21 14:20:00|1932.6|1932.3|1932.3|1932|1933|1932.7|1932.2|1931.9|35
1608560410000|2020-12-21 14:20:10|1932.4|1932.1|1932|1931.7|1932.4|1932.1|1931.9|1931.6|20
1608560420000|2020-12-21 14:20:20|1931.9|1931.6|1931.8|1931.5|1931.9|1931.6|1931.7|1931.4|11
1608560430000|2020-12-21 14:20:30|1931.7|1931.4|1932.3|1932|1932.3|1932|1931.7|1931.4|29
1608560440000|2020-12-21 14:20:40|1932.4|1932.1|1932.1|1931.8|1932.4|1932.1|1932.1|1931.8|23
1608560450000|2020-12-21 14:20:50|1932.2|1931.9|1932.1|1931.8|1932.3|1932|1932|1931.7|10
1608560460000|2020-12-21 14:21:00|1932.3|1932|1932.3|1932|1932.5|1932.2|1932.2|1931.9|13
1608560470000|2020-12-21 14:21:10|1932.4|1932.1|1932.5|1932.2|1932.5|1932.2|1932.3|1932|9
1608560480000|2020-12-21 14:21:20|1932.3|1932|1932.7|1932.4|1932.7|1932.4|1932.2|1931.9|30
1608560490000|2020-12-21 14:21:30|1932.8|1932.5|1932.5|1932.2|1932.8|1932.5|1932.5|1932.2|23
1608560500000|2020-12-21 14:21:40|1932.7|1932.4|1932.7|1932.4|1932.8|1932.5|1932.7|1932.4|9
1608560510000|2020-12-21 14:21:50|1932.8|1932.5|1932.6|1932.3|1932.8|1932.5|1932.6|1932.3|19
1608560520000|2020-12-21 14:22:00|1932.7|1932.4|1932.8|1932.5|1932.8|1932.5|1932.6|1932.3|32
1608560530000|2020-12-21 14:22:10|1932.9|1932.6|1933|1932.7|1933.1|1932.8|1932.8|1932.5|51
1608560540000|2020-12-21 14:22:20|1933.1|1932.8|1933.2|1932.9|1933.3|1933|1933.1|1932.8|7
1608560550000|2020-12-21 14:22:30|1933.4|1933.1|1933.7|1933.4|1933.8|1933.5|1933.4|1933.1|28
1608560560000|2020-12-21 14:22:40|1933.5|1933.2|1933.1|1932.8|1933.5|1933.2|1933.1|1932.8|82
1608560570000|2020-12-21 14:22:50|1933.3|1933|1933.2|1932.9|1933.6|1933.3|1933.2|1932.9|34
1608560580000|2020-12-21 14:23:00|1933|1932.7|1932.2|1931.9|1933|1932.7|1932.2|1931.9|24
1608560590000|2020-12-21 14:23:10|1932.3|1932|1932.2|1931.9|1932.4|1932.1|1932.2|1931.9|37
1608560600000|2020-12-21 14:23:20|1932.5|1932.2|1932.2|1931.9|1932.5|1932.2|1932.2|1931.9|32
1608560610000|2020-12-21 14:23:30|1932.3|1932|1932.5|1932.2|1932.6|1932.3|1932.2|1931.9|133
1608560620000|2020-12-21 14:23:40|1932.7|1932.4|1932.6|1932.3|1933|1932.7|1932.4|1932.1|47
1608560630000|2020-12-21 14:23:50|1932.4|1932.1|1932.2|1931.9|1932.6|1932.3|1932.2|1931.9|19
1608560640000|2020-12-21 14:24:00|1932.1|1931.8|1932|1931.7|1932.1|1931.8|1932|1931.7|4
1608560650000|2020-12-21 14:24:10|1932.1|1931.8|1931.3|1931|1932.3|1932|1931.2|1930.9|37
1608560660000|2020-12-21 14:24:20|1931.2|1930.9|1931.5|1931.2|1931.5|1931.2|1931.1|1930.8|12
1608560670000|2020-12-21 14:24:30|1931.4|1931.1|1931.6|1931.3|1931.6|1931.3|1931.4|1931.1|25
1608560680000|2020-12-21 14:24:40|1931.7|1931.4|1931.9|1931.6|1931.9|1931.6|1931.7|1931.4|10
1608560690000|2020-12-21 14:24:50|1932.4|1932.1|1932.7|1932.4|1932.7|1932.4|1932.4|1932.1|9
1608560700000|2020-12-21 14:25:00|1932.6|1932.3|1933.1|1932.8|1933.1|1932.8|1932.6|1932.3|20
1608560710000|2020-12-21 14:25:10|1933|1932.7|1932.3|1932|1933|1932.7|1932.1|1931.8|25
1608560720000|2020-12-21 14:25:20|1932.2|1931.9|1933.6|1933.3|1933.6|1933.3|1932.2|1931.9|35
1608560730000|2020-12-21 14:25:30|1933.5|1933.2|1933.5|1933.2|1933.5|1933.2|1933.2|1932.9|40
1608560740000|2020-12-21 14:25:40|1933.4|1933.1|1933.4|1933.1|1933.8|1933.5|1933.1|1932.8|49
1608560750000|2020-12-21 14:25:50|1933.1|1932.8|1933.4|1933.1|1933.4|1933.1|1933.1|1932.8|9
1608560760000|2020-12-21 14:26:00|1933.3|1933|1933.4|1933.1|1933.9|1933.6|1933.3|1933|28
1608560770000|2020-12-21 14:26:10|1933.2|1932.9|1932.8|1932.5|1933.2|1932.9|1932.5|1932.2|44
1608560780000|2020-12-21 14:26:20|1932.9|1932.6|1933.2|1932.9|1933.2|1932.9|1932.8|1932.5|8
1608560790000|2020-12-21 14:26:30|1933.1|1932.8|1932.8|1932.5|1933.3|1933|1932.7|1932.4|31
1608560800000|2020-12-21 14:26:40|1933|1932.7|1933.2|1932.9|1933.2|1932.9|1932.9|1932.6|7
1608560810000|2020-12-21 14:26:50|1933.3|1933|1932.7|1932.4|1933.4|1933.1|1932.7|1932.4|10
1608560820000|2020-12-21 14:27:00|1932.9|1932.6|1932.9|1932.6|1933.2|1932.9|1932.9|1932.6|23
1608560830000|2020-12-21 14:27:10|1932.7|1932.4|1933.6|1933.3|1933.6|1933.3|1932.6|1932.3|26
1608560840000|2020-12-21 14:27:20|1933.8|1933.5|1933.8|1933.5|1933.8|1933.5|1933.6|1933.3|15
1608560850000|2020-12-21 14:27:30|1933.9|1933.6|1933.6|1933.3|1933.9|1933.6|1933.5|1933.2|24
1608560860000|2020-12-21 14:27:40|1933.7|1933.4|1933.8|1933.5|1933.8|1933.5|1933.6|1933.3|10
1608560870000|2020-12-21 14:27:50|1933.7|1933.4|1934.1|1933.8|1934.2|1933.9|1933.7|1933.4|32
1608560880000|2020-12-21 14:28:00|1934|1933.7|1934.3|1934|1934.3|1934|1934|1933.7|51
1608560890000|2020-12-21 14:28:10|1934.2|1933.9|1934.3|1934|1934.3|1934|1933.9|1933.6|78
1608560900000|2020-12-21 14:28:20|1934.1|1933.8|1934.2|1933.9|1934.2|1933.9|1933.8|1933.5|13
1608560910000|2020-12-21 14:28:30|1934.1|1933.8|1934.7|1934.4|1934.7|1934.4|1933.9|1933.6|29
1608560920000|2020-12-21 14:28:40|1934.4|1934.1|1934.1|1933.8|1934.5|1934.2|1933.9|1933.6|10
1608560930000|2020-12-21 14:28:50|1934.4|1934.1|1934|1933.7|1934.6|1934.3|1934|1933.7|13
1608560940000|2020-12-21 14:29:00|1934.1|1933.8|1934.2|1933.9|1934.2|1933.9|1934.1|1933.8|20
1608560950000|2020-12-21 14:29:10|1934.1|1933.8|1934.4|1934.1|1934.4|1934.1|1934.1|1933.8|5
1608560960000|2020-12-21 14:29:20|1934.3|1934|1935|1934.7|1935.1|1934.8|1934.3|1934|41
1608560970000|2020-12-21 14:29:30|1934.9|1934.6|1935.1|1934.8|1935.4|1935.1|1934.9|1934.6|48
1608560980000|2020-12-21 14:29:40|1935|1934.7|1935.1|1934.8|1935.2|1934.9|1934.6|1934.3|58
1608560990000|2020-12-21 14:29:50|1935.3|1935|1935.7|1935.4|1936|1935.7|1935|1934.7|124
1608561000000|2020-12-21 14:30:00|1935.9|1935.6|1933.6|1933.3|1935.9|1935.6|1933.6|1933.3|982
1608561010000|2020-12-21 14:30:10|1933.2|1932.9|1933.5|1933.2|1933.5|1933.2|1931.6|1931.3|748
1608561020000|2020-12-21 14:30:20|1933.8|1933.5|1933.4|1933.1|1934.7|1934.4|1933.4|1933.1|336
1608561030000|2020-12-21 14:30:30|1933.3|1933|1935.6|1935.3|1935.6|1935.3|1932.9|1932.6|471
1608561040000|2020-12-21 14:30:40|1935.8|1935.5|1936.6|1936.3|1936.8|1936.5|1935.8|1935.5|518
1608561050000|2020-12-21 14:30:50|1936.8|1936.5|1936.5|1936.2|1937.1|1936.8|1935.8|1935.5|276
1608561060000|2020-12-21 14:31:00|1936.9|1936.6|1937.7|1937.4|1937.8|1937.5|1936.4|1936.1|409
1608561070000|2020-12-21 14:31:10|1937.6|1937.3|1936.7|1936.4|1938.3|1938|1936.4|1936.1|344
1608561080000|2020-12-21 14:31:20|1936.4|1936.1|1935|1934.7|1937.1|1936.8|1935|1934.7|340
1608561090000|2020-12-21 14:31:30|1934.9|1934.6|1934.9|1934.6|1935.2|1934.9|1934.5|1934.2|313
1608561100000|2020-12-21 14:31:40|1934.6|1934.3|1934.4|1934.1|1934.7|1934.4|1934|1933.7|190
1608561110000|2020-12-21 14:31:50|1934.3|1934|1934.6|1934.3|1934.7|1934.4|1934.1|1933.8|134
1608561120000|2020-12-21 14:32:00|1934.3|1934|1935|1934.7|1935.1|1934.8|1934.2|1933.9|287
1608561130000|2020-12-21 14:32:10|1935.1|1934.8|1937.2|1936.9|1937.5|1937.2|1934.9|1934.6|208
1608561140000|2020-12-21 14:32:20|1936.9|1936.6|1937.2|1936.9|1937.5|1937.2|1936.1|1935.8|191
1608561150000|2020-12-21 14:32:30|1937.1|1936.8|1936.4|1936.1|1937.1|1936.8|1935.4|1935.1|226
1608561160000|2020-12-21 14:32:40|1936.6|1936.3|1937.5|1937.2|1937.7|1937.4|1936.6|1936.3|169
1608561170000|2020-12-21 14:32:50|1937.7|1937.4|1937.9|1937.6|1938|1937.7|1937.4|1937.1|212
1608561180000|2020-12-21 14:33:00|1938|1937.7|1939.1|1938.8|1939.7|1939.4|1938|1937.7|368
1608561190000|2020-12-21 14:33:10|1939.3|1939|1938.8|1938.5|1939.7|1939.4|1938.8|1938.5|268
1608561200000|2020-12-21 14:33:20|1938.7|1938.4|1937.8|1937.5|1938.9|1938.6|1937.7|1937.4|234
1608561210000|2020-12-21 14:33:30|1937.5|1937.2|1937.7|1937.4|1938.6|1938.3|1937.1|1936.8|186
1608561220000|2020-12-21 14:33:40|1937.8|1937.5|1939.2|1938.9|1939.2|1938.9|1937.4|1937.1|186
1608561230000|2020-12-21 14:33:50|1939|1938.7|1940.4|1940.1|1940.5|1940.2|1939|1938.7|232
1608561240000|2020-12-21 14:34:00|1940.2|1939.9|1943.7|1943.4|1943.8|1943.5|1940|1939.7|484
1608561250000|2020-12-21 14:34:10|1943.4|1943.1|1945.2|1944.9|1945.2|1944.9|1942.8|1942.5|492
1608561260000|2020-12-21 14:34:20|1945|1944.7|1944.2|1943.9|1945.4|1945.1|1943.8|1943.5|307
1608561270000|2020-12-21 14:34:30|1944.3|1944|1946.3|1946|1946.3|1946|1944|1943.7|332
1608561280000|2020-12-21 14:34:40|1946|1945.7|1945.1|1944.8|1946|1945.7|1945.1|1944.8|193
1608561290000|2020-12-21 14:34:50|1945.5|1945.2|1946.7|1946.4|1946.7|1946.4|1945.1|1944.8|263
1608561300000|2020-12-21 14:35:00|1946.9|1946.6|1947.3|1947|1949.1|1948.8|1946.9|1946.6|474
1608561310000|2020-12-21 14:35:10|1947.5|1947.2|1948.2|1947.9|1948.4|1948.1|1947.4|1947.1|331
1608561320000|2020-12-21 14:35:20|1948.1|1947.8|1949.1|1948.8|1949.1|1948.8|1947.8|1947.5|273
1608561330000|2020-12-21 14:35:30|1949.5|1949.2|1948.6|1948.3|1949.7|1949.4|1948.6|1948.3|306
1608561340000|2020-12-21 14:35:40|1948.8|1948.5|1948.8|1948.5|1949.2|1948.9|1948.5|1948.2|176
1608561350000|2020-12-21 14:35:50|1948.5|1948.2|1948.2|1947.9|1948.6|1948.3|1947.8|1947.5|215
1608561360000|2020-12-21 14:36:00|1948.1|1947.8|1947.9|1947.6|1948.6|1948.3|1947.8|1947.5|338
1608561370000|2020-12-21 14:36:10|1947.8|1947.5|1949.3|1949|1949.6|1949.3|1947.6|1947.3|201
1608561380000|2020-12-21 14:36:20|1949.4|1949.1|1950.2|1949.9|1950.7|1950.4|1949.3|1949|240
1608561390000|2020-12-21 14:36:30|1950.1|1949.8|1949|1948.7|1950.1|1949.8|1947.8|1947.5|227
1608561400000|2020-12-21 14:36:40|1949.1|1948.8|1948|1947.7|1949.2|1948.9|1948|1947.7|245
1608561410000|2020-12-21 14:36:50|1947.8|1947.5|1948.9|1948.6|1948.9|1948.6|1947.8|1947.5|126
1608561420000|2020-12-21 14:37:00|1949.5|1949.2|1949.8|1949.5|1950.6|1950.3|1949.5|1949.2|326
1608561430000|2020-12-21 14:37:10|1950.2|1949.9|1952.2|1951.9|1952.2|1951.9|1950|1949.7|219
1608561440000|2020-12-21 14:37:20|1952.4|1952.1|1952.7|1952.4|1952.8|1952.5|1951.7|1951.4|295
1608561450000|2020-12-21 14:37:30|1952.6|1952.3|1952.4|1952.1|1952.9|1952.6|1951.3|1951|355
1608561460000|2020-12-21 14:37:40|1952.5|1952.2|1951.3|1951|1953|1952.7|1950.9|1950.6|230
1608561470000|2020-12-21 14:37:50|1951.2|1950.9|1950.4|1950.1|1951.8|1951.5|1950.4|1950.1|208
1608561480000|2020-12-21 14:38:00|1950.2|1949.9|1950.7|1950.4|1950.7|1950.4|1949.9|1949.6|205
1608561490000|2020-12-21 14:38:10|1950.9|1950.6|1951.8|1951.5|1953|1952.7|1950.8|1950.5|232
1608561500000|2020-12-21 14:38:20|1951.7|1951.4|1951.7|1951.4|1952.4|1952.1|1951.3|1951|205
1608561510000|2020-12-21 14:38:30|1952|1951.7|1952.6|1952.3|1953|1952.7|1951.7|1951.4|126
1608561520000|2020-12-21 14:38:40|1952.8|1952.5|1954.9|1954.6|1955|1954.7|1952.8|1952.5|271
1608561530000|2020-12-21 14:38:50|1955.3|1955|1955.6|1955.3|1956.3|1956|1955.3|1955|281
1608561540000|2020-12-21 14:39:00|1955.5|1955.2|1954.7|1954.4|1955.6|1955.3|1954.4|1954.1|187
1608561550000|2020-12-21 14:39:10|1954.5|1954.2|1955.1|1954.8|1955.1|1954.8|1953.9|1953.6|163
1608561560000|2020-12-21 14:39:20|1955.2|1954.9|1955.2|1954.9|1956|1955.7|1955|1954.7|234
1608561570000|2020-12-21 14:39:30|1954.9|1954.6|1956|1955.7|1956|1955.7|1954.5|1954.2|131
1608561580000|2020-12-21 14:39:40|1956.1|1955.8|1955.1|1954.8|1956.2|1955.9|1954.4|1954.1|189
1608561590000|2020-12-21 14:39:50|1954.9|1954.6|1953.5|1953.2|1955.1|1954.8|1953.5|1953.2|143
1608561600000|2020-12-21 14:40:00|1952.9|1952.6|1952.9|1952.6|1953.6|1953.3|1951.9|1951.6|376
1608561610000|2020-12-21 14:40:10|1953|1952.7|1951.2|1950.9|1953.2|1952.9|1951.2|1950.9|201
1608561620000|2020-12-21 14:40:20|1951|1950.7|1950.4|1950.1|1951.3|1951|1950.4|1950.1|157
1608561630000|2020-12-21 14:40:30|1950.3|1950|1949.8|1949.5|1950.5|1950.2|1949.2|1948.9|153
1608561640000|2020-12-21 14:40:40|1949.4|1949.1|1948.9|1948.6|1949.4|1949.1|1948.8|1948.5|291
1608561650000|2020-12-21 14:40:50|1948.8|1948.5|1950.4|1950.1|1951.2|1950.9|1948.8|1948.5|239
1608561660000|2020-12-21 14:41:00|1950.3|1950|1949.8|1949.5|1950.3|1950|1949.1|1948.8|211
1608561670000|2020-12-21 14:41:10|1949.7|1949.4|1948|1947.7|1949.7|1949.4|1948|1947.7|183
1608561680000|2020-12-21 14:41:20|1948.2|1947.9|1947.2|1946.9|1948.2|1947.9|1947.1|1946.8|178
1608561690000|2020-12-21 14:41:30|1947|1946.7|1949.5|1949.2|1949.7|1949.4|1947|1946.7|265
1608561700000|2020-12-21 14:41:40|1949.7|1949.4|1950.3|1950|1950.5|1950.2|1949.7|1949.4|142
1608561710000|2020-12-21 14:41:50|1950.1|1949.8|1950|1949.7|1950.3|1950|1949.4|1949.1|108
1608561720000|2020-12-21 14:42:00|1950.1|1949.8|1949.8|1949.5|1951|1950.7|1949.5|1949.2|169
1608561730000|2020-12-21 14:42:10|1950.3|1950|1950.7|1950.4|1951.4|1951.1|1950.3|1950|111
1608561740000|2020-12-21 14:42:20|1950.8|1950.5|1951.7|1951.4|1951.8|1951.5|1950.8|1950.5|85
1608561750000|2020-12-21 14:42:30|1951.2|1950.9|1951.2|1950.9|1951.8|1951.5|1951.1|1950.8|120
1608561760000|2020-12-21 14:42:40|1951.1|1950.8|1951.3|1951|1951.4|1951.1|1950.9|1950.6|91
1608561770000|2020-12-21 14:42:50|1951.1|1950.8|1950.6|1950.3|1951.4|1951.1|1950.2|1949.9|113
1608561780000|2020-12-21 14:43:00|1950.5|1950.2|1951.2|1950.9|1951.5|1951.2|1950.5|1950.2|89
1608561790000|2020-12-21 14:43:10|1951.5|1951.2|1950.4|1950.1|1951.7|1951.4|1950.4|1950.1|73
1608561800000|2020-12-21 14:43:20|1950.6|1950.3|1951.2|1950.9|1951.2|1950.9|1950.2|1949.9|93
1608561810000|2020-12-21 14:43:30|1951.1|1950.8|1952.4|1952.1|1952.5|1952.2|1951.1|1950.8|224
1608561820000|2020-12-21 14:43:40|1952.6|1952.3|1952.6|1952.3|1953.2|1952.9|1952.5|1952.2|133
1608561830000|2020-12-21 14:43:50|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.2|1951.9|86
1608561840000|2020-12-21 14:44:00|1952.5|1952.2|1952.5|1952.2|1952.6|1952.3|1952.2|1951.9|113
1608561850000|2020-12-21 14:44:10|1952.2|1951.9|1951.6|1951.3|1952.5|1952.2|1951.4|1951.1|134
1608561860000|2020-12-21 14:44:20|1951.4|1951.1|1951.1|1950.8|1951.5|1951.2|1950.9|1950.6|91
1608561870000|2020-12-21 14:44:30|1951.2|1950.9|1950.5|1950.2|1951.4|1951.1|1950.3|1950|148
1608561880000|2020-12-21 14:44:40|1950.4|1950.1|1950.3|1950|1950.9|1950.6|1949.7|1949.4|280
1608561890000|2020-12-21 14:44:50|1950.4|1950.1|1949.1|1948.8|1950.5|1950.2|1949.1|1948.8|111
1608561900000|2020-12-21 14:45:00|1949.3|1949|1949.6|1949.3|1950.1|1949.8|1948.3|1948|178
1608561910000|2020-12-21 14:45:10|1949.4|1949.1|1949.5|1949.2|1949.8|1949.5|1948.9|1948.6|101
1608561920000|2020-12-21 14:45:20|1949.4|1949.1|1947.7|1947.4|1949.4|1949.1|1947.4|1947.1|116
1608561930000|2020-12-21 14:45:30|1947.9|1947.6|1947.4|1947.1|1948.6|1948.3|1947.3|1947|156
1608561940000|2020-12-21 14:45:40|1947.3|1947|1949.1|1948.8|1949.1|1948.8|1947.3|1947|151
1608561950000|2020-12-21 14:45:50|1949|1948.7|1949.6|1949.3|1950|1949.7|1948.9|1948.6|88
1608561960000|2020-12-21 14:46:00|1949.9|1949.6|1948.9|1948.6|1950.1|1949.8|1948.7|1948.4|148
1608561970000|2020-12-21 14:46:10|1949|1948.7|1948.4|1948.1|1949.2|1948.9|1948.2|1947.9|95
1608561980000|2020-12-21 14:46:20|1948.2|1947.9|1947.9|1947.6|1948.4|1948.1|1947.7|1947.4|66
1608561990000|2020-12-21 14:46:30|1947.7|1947.4|1947.1|1946.8|1947.9|1947.6|1947|1946.7|93
1608562000000|2020-12-21 14:46:40|1947.2|1946.9|1946.6|1946.3|1947.2|1946.9|1946.5|1946.2|107
1608562010000|2020-12-21 14:46:50|1946.5|1946.2|1946.2|1945.9|1946.6|1946.3|1946|1945.7|114
1608562020000|2020-12-21 14:47:00|1946|1945.7|1946|1945.7|1946.4|1946.1|1945.7|1945.4|167
1608562030000|2020-12-21 14:47:10|1946.2|1945.9|1946.2|1945.9|1946.6|1946.3|1945.8|1945.5|62
1608562040000|2020-12-21 14:47:20|1946.6|1946.3|1945.8|1945.5|1947.1|1946.8|1945.4|1945.1|225
1608562050000|2020-12-21 14:47:30|1946|1945.7|1946.2|1945.9|1946.3|1946|1945.3|1945|163
1608562060000|2020-12-21 14:47:40|1946.3|1946|1946.2|1945.9|1947|1946.7|1946|1945.7|138
1608562070000|2020-12-21 14:47:50|1945.9|1945.6|1946|1945.7|1946.7|1946.4|1945.7|1945.4|55
1608562080000|2020-12-21 14:48:00|1946.1|1945.8|1946.3|1946|1946.9|1946.6|1946.1|1945.8|82
1608562090000|2020-12-21 14:48:10|1946.2|1945.9|1944.6|1944.3|1946.5|1946.2|1944.6|1944.3|124
1608562100000|2020-12-21 14:48:20|1944.9|1944.6|1944.4|1944.1|1945.3|1945|1944.4|1944.1|86
1608562110000|2020-12-21 14:48:30|1944.5|1944.2|1944.1|1943.8|1944.5|1944.2|1944|1943.7|223
1608562120000|2020-12-21 14:48:40|1944.3|1944|1944.4|1944.1|1944.8|1944.5|1943.9|1943.6|223
1608562130000|2020-12-21 14:48:50|1944.3|1944|1944.3|1944|1944.7|1944.4|1944|1943.7|103
1608562140000|2020-12-21 14:49:00|1944.4|1944.1|1946.1|1945.8|1946.1|1945.8|1944.3|1944|139
1608562150000|2020-12-21 14:49:10|1946|1945.7|1946.7|1946.4|1946.7|1946.4|1945.7|1945.4|170
1608562160000|2020-12-21 14:49:20|1946.6|1946.3|1946.1|1945.8|1946.6|1946.3|1945.8|1945.5|113
1608562170000|2020-12-21 14:49:30|1946|1945.7|1946.4|1946.1|1946.4|1946.1|1945.5|1945.2|77
1608562180000|2020-12-21 14:49:40|1946.2|1945.9|1946.2|1945.9|1946.3|1946|1945.8|1945.5|86
1608562190000|2020-12-21 14:49:50|1946.4|1946.1|1946.9|1946.6|1947.3|1947|1946.4|1946.1|80
1608562200000|2020-12-21 14:50:00|1946.8|1946.5|1947.8|1947.5|1947.9|1947.6|1946.7|1946.4|86
1608562210000|2020-12-21 14:50:10|1948|1947.7|1949.1|1948.8|1949.1|1948.8|1948|1947.7|146
1608562220000|2020-12-21 14:50:20|1949|1948.7|1949|1948.7|1949.4|1949.1|1948.6|1948.3|115
1608562230000|2020-12-21 14:50:30|1948.9|1948.6|1948.7|1948.4|1949|1948.7|1948|1947.7|78
1608562240000|2020-12-21 14:50:40|1948.6|1948.3|1949|1948.7|1949|1948.7|1948.1|1947.8|87
1608562250000|2020-12-21 14:50:50|1949.2|1948.9|1949.7|1949.4|1949.7|1949.4|1948.8|1948.5|47
1608562260000|2020-12-21 14:51:00|1950|1949.7|1951.9|1951.6|1952|1951.7|1950|1949.7|154
1608562270000|2020-12-21 14:51:10|1952|1951.7|1952.2|1951.9|1952.4|1952.1|1951.4|1951.1|91
1608562280000|2020-12-21 14:51:20|1952.1|1951.8|1951.9|1951.6|1952.4|1952.1|1951.8|1951.5|113
1608562290000|2020-12-21 14:51:30|1951.8|1951.5|1952.5|1952.2|1952.9|1952.6|1951.8|1951.5|83
1608562300000|2020-12-21 14:51:40|1952.4|1952.1|1952.4|1952.1|1952.8|1952.5|1952.2|1951.9|148
1608562310000|2020-12-21 14:51:50|1952.1|1951.8|1950.6|1950.3|1952.1|1951.8|1950.1|1949.8|163
1608562320000|2020-12-21 14:52:00|1950.8|1950.5|1951.1|1950.8|1951.5|1951.2|1950.6|1950.3|123
1608562330000|2020-12-21 14:52:10|1951.3|1951|1951.2|1950.9|1951.9|1951.6|1951.2|1950.9|97
1608562340000|2020-12-21 14:52:20|1951.4|1951.1|1950.7|1950.4|1951.8|1951.5|1950.3|1950|120
1608562350000|2020-12-21 14:52:30|1950.8|1950.5|1949.4|1949.1|1950.8|1950.5|1949.1|1948.8|267
1608562360000|2020-12-21 14:52:40|1949.3|1949|1948|1947.7|1949.3|1949|1948|1947.7|113
1608562370000|2020-12-21 14:52:50|1948.1|1947.8|1948.6|1948.3|1948.6|1948.3|1948.1|1947.8|68
1608562380000|2020-12-21 14:53:00|1948.8|1948.5|1947.6|1947.3|1948.8|1948.5|1947.6|1947.3|79
1608562390000|2020-12-21 14:53:10|1947.7|1947.4|1947.2|1946.9|1948.2|1947.9|1947.2|1946.9|131
1608562400000|2020-12-21 14:53:20|1947.1|1946.8|1946.7|1946.4|1947.3|1947|1946.4|1946.1|86
1608562410000|2020-12-21 14:53:30|1946.5|1946.2|1947.9|1947.6|1948.2|1947.9|1946.3|1946|95
1608562420000|2020-12-21 14:53:40|1948|1947.7|1948.3|1948|1948.3|1948|1947.6|1947.3|47
1608562430000|2020-12-21 14:53:50|1948.4|1948.1|1948.3|1948|1948.8|1948.5|1948.1|1947.8|72
1608562440000|2020-12-21 14:54:00|1948.2|1947.9|1947.6|1947.3|1948.3|1948|1947.1|1946.8|137
1608562450000|2020-12-21 14:54:10|1947.9|1947.6|1947.8|1947.5|1948.4|1948.1|1947.6|1947.3|105
1608562460000|2020-12-21 14:54:20|1948|1947.7|1948.4|1948.1|1948.6|1948.3|1947.9|1947.6|89
1608562470000|2020-12-21 14:54:30|1948.3|1948|1948.2|1947.9|1949.1|1948.8|1948|1947.7|88
1608562480000|2020-12-21 14:54:40|1948.4|1948.1|1948.9|1948.6|1949.4|1949.1|1948.4|1948.1|54
1608562490000|2020-12-21 14:54:50|1949.4|1949.1|1949.7|1949.4|1949.7|1949.4|1949|1948.7|62
1608562500000|2020-12-21 14:55:00|1949.8|1949.5|1950.9|1950.6|1951.2|1950.9|1949.6|1949.3|91
1608562510000|2020-12-21 14:55:10|1950.8|1950.5|1951.1|1950.8|1951.7|1951.4|1950.6|1950.3|84
1608562520000|2020-12-21 14:55:20|1951.2|1950.9|1952.3|1952|1952.5|1952.2|1951.2|1950.9|111
1608562530000|2020-12-21 14:55:30|1952.2|1951.9|1952.7|1952.4|1953|1952.7|1952.2|1951.9|110
1608562540000|2020-12-21 14:55:40|1952.6|1952.3|1952.2|1951.9|1953.2|1952.9|1952.1|1951.8|100
1608562550000|2020-12-21 14:55:50|1952.3|1952|1953|1952.7|1953.2|1952.9|1952.2|1951.9|226
1608562560000|2020-12-21 14:56:00|1952.9|1952.6|1952.7|1952.4|1953.4|1953.1|1952.7|1952.4|77
1608562570000|2020-12-21 14:56:10|1952.6|1952.3|1952.4|1952.1|1952.6|1952.3|1952.1|1951.8|79
1608562580000|2020-12-21 14:56:20|1952.6|1952.3|1952.6|1952.3|1953.6|1953.3|1952.5|1952.2|74
1608562590000|2020-12-21 14:56:30|1952.3|1952|1952.4|1952.1|1952.8|1952.5|1952.1|1951.8|36
1608562600000|2020-12-21 14:56:40|1952.5|1952.2|1952.6|1952.3|1952.7|1952.4|1952.2|1951.9|45
1608562610000|2020-12-21 14:56:50|1953|1952.7|1952.8|1952.5|1953.5|1953.2|1952.6|1952.3|55
1608562620000|2020-12-21 14:57:00|1952.9|1952.6|1951|1950.7|1953.2|1952.9|1950.9|1950.6|68
1608562630000|2020-12-21 14:57:10|1950.8|1950.5|1950.3|1950|1951|1950.7|1950.3|1950|74
1608562640000|2020-12-21 14:57:20|1950.4|1950.1|1949.5|1949.2|1950.7|1950.4|1949.5|1949.2|67
1608562650000|2020-12-21 14:57:30|1949.3|1949|1949.6|1949.3|1950.2|1949.9|1949.3|1949|34
1608562660000|2020-12-21 14:57:40|1949.8|1949.5|1950.1|1949.8|1950.1|1949.8|1949.1|1948.8|65
1608562670000|2020-12-21 14:57:50|1950.2|1949.9|1950.8|1950.5|1951.4|1951.1|1950.2|1949.9|106
1608562680000|2020-12-21 14:58:00|1950.3|1950|1950.5|1950.2|1951.1|1950.8|1950.3|1950|59
1608562690000|2020-12-21 14:58:10|1950.4|1950.1|1949.4|1949.1|1950.4|1950.1|1949.4|1949.1|61
1608562700000|2020-12-21 14:58:20|1949.2|1948.9|1950.1|1949.8|1950.2|1949.9|1949.2|1948.9|53
1608562710000|2020-12-21 14:58:30|1950.2|1949.9|1949.6|1949.3|1950.2|1949.9|1949.4|1949.1|40
1608562720000|2020-12-21 14:58:40|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1948.8|1948.5|68
1608562730000|2020-12-21 14:58:50|1949|1948.7|1949.5|1949.2|1950.2|1949.9|1949|1948.7|67
1608562740000|2020-12-21 14:59:00|1949.7|1949.4|1948.7|1948.4|1949.7|1949.4|1948.6|1948.3|77
1608562750000|2020-12-21 14:59:10|1948.5|1948.2|1948.7|1948.4|1948.7|1948.4|1948|1947.7|79
1608562760000|2020-12-21 14:59:20|1948.9|1948.6|1949.8|1949.5|1950|1949.7|1948.9|1948.6|69
1608562770000|2020-12-21 14:59:30|1949.6|1949.3|1949.4|1949.1|1950.2|1949.9|1949.1|1948.8|72
1608562780000|2020-12-21 14:59:40|1949.3|1949|1949.3|1949|1949.8|1949.5|1949.1|1948.8|44
1608562790000|2020-12-21 14:59:50|1949.1|1948.8|1949|1948.7|1949.4|1949.1|1948.8|1948.5|49
1608562800000|2020-12-21 15:00:00|1948.9|1948.6|1947.8|1947.5|1948.9|1948.6|1947.3|1947|168
1608562810000|2020-12-21 15:00:10|1947.6|1947.3|1949.7|1949.4|1949.7|1949.4|1947.6|1947.3|114
1608562820000|2020-12-21 15:00:20|1949.5|1949.2|1950.2|1949.9|1950.3|1950|1949.5|1949.2|149
1608562830000|2020-12-21 15:00:30|1950.1|1949.8|1949.8|1949.5|1950.7|1950.4|1949.8|1949.5|100
1608562840000|2020-12-21 15:00:40|1949.7|1949.4|1949.9|1949.6|1950|1949.7|1949.1|1948.8|75
1608562850000|2020-12-21 15:00:50|1950|1949.7|1950.3|1950|1950.5|1950.2|1950|1949.7|77
1608562860000|2020-12-21 15:01:00|1950.4|1950.1|1950.8|1950.5|1951|1950.7|1950.3|1950|60
1608562870000|2020-12-21 15:01:10|1950.6|1950.3|1949.9|1949.6|1950.6|1950.3|1949.8|1949.5|69
1608562880000|2020-12-21 15:01:20|1950.4|1950.1|1950.6|1950.3|1951|1950.7|1950.3|1950|102
1608562890000|2020-12-21 15:01:30|1950.4|1950.1|1950|1949.7|1950.8|1950.5|1949.7|1949.4|93
1608562900000|2020-12-21 15:01:40|1950.2|1949.9|1949.8|1949.5|1950.4|1950.1|1949.3|1949|53
1608562910000|2020-12-21 15:01:50|1949.6|1949.3|1949.3|1949|1949.8|1949.5|1949|1948.7|93
1608562920000|2020-12-21 15:02:00|1949.2|1948.9|1950.1|1949.8|1950.3|1950|1948.9|1948.6|124
1608562930000|2020-12-21 15:02:10|1950|1949.7|1949.3|1949|1950.2|1949.9|1948.7|1948.4|96
1608562940000|2020-12-21 15:02:20|1949.5|1949.2|1948.5|1948.2|1949.5|1949.2|1948.5|1948.2|68
1608562950000|2020-12-21 15:02:30|1948.7|1948.4|1948.1|1947.8|1948.7|1948.4|1947.4|1947.1|272
1608562960000|2020-12-21 15:02:40|1948|1947.7|1947.2|1946.9|1948.3|1948|1947.2|1946.9|67
1608562970000|2020-12-21 15:02:50|1947.3|1947|1946|1945.7|1947.4|1947.1|1945.9|1945.6|207
1608562980000|2020-12-21 15:03:00|1945.9|1945.6|1945.6|1945.3|1946|1945.7|1945.4|1945.1|207
1608562990000|2020-12-21 15:03:10|1945.5|1945.2|1945.4|1945.1|1945.8|1945.5|1945|1944.7|227
1608563000000|2020-12-21 15:03:20|1945.3|1945|1945.9|1945.6|1946.2|1945.9|1945.2|1944.9|112
1608563010000|2020-12-21 15:03:30|1946.2|1945.9|1945.4|1945.1|1946.4|1946.1|1945.2|1944.9|89
1608563020000|2020-12-21 15:03:40|1945.3|1945|1943.8|1943.5|1945.3|1945|1943.8|1943.5|118
1608563030000|2020-12-21 15:03:50|1943.7|1943.4|1943.8|1943.5|1944.4|1944.1|1943.5|1943.2|171
1608563040000|2020-12-21 15:04:00|1943.6|1943.3|1944|1943.7|1944.6|1944.3|1943.4|1943.1|272
1608563050000|2020-12-21 15:04:10|1943.9|1943.6|1942.8|1942.5|1944.3|1944|1942.6|1942.3|156
1608563060000|2020-12-21 15:04:20|1942.9|1942.6|1941.8|1941.5|1942.9|1942.6|1941.8|1941.5|125
1608563070000|2020-12-21 15:04:30|1941.6|1941.3|1939.6|1939.3|1941.6|1941.3|1939.5|1939.2|347
1608563080000|2020-12-21 15:04:40|1939.8|1939.5|1940.8|1940.5|1940.8|1940.5|1939.6|1939.3|167
1608563090000|2020-12-21 15:04:50|1940.9|1940.6|1942.8|1942.5|1943.1|1942.8|1940.6|1940.3|231
1608563100000|2020-12-21 15:05:00|1942.7|1942.4|1942.8|1942.5|1943.4|1943.1|1941.9|1941.6|213
1608563110000|2020-12-21 15:05:10|1942.6|1942.3|1942.1|1941.8|1942.8|1942.5|1941.4|1941.1|153
1608563120000|2020-12-21 15:05:20|1942.4|1942.1|1941.5|1941.2|1943.1|1942.8|1941.5|1941.2|175
1608563130000|2020-12-21 15:05:30|1941.3|1941|1939.2|1938.9|1941.4|1941.1|1939.1|1938.8|140
1608563140000|2020-12-21 15:05:40|1939.6|1939.3|1938.6|1938.3|1939.6|1939.3|1938.6|1938.3|144
1608563150000|2020-12-21 15:05:50|1939|1938.7|1938.1|1937.8|1939|1938.7|1938|1937.7|263
1608563160000|2020-12-21 15:06:00|1938|1937.7|1936.6|1936.3|1938.8|1938.5|1936.6|1936.3|245
1608563170000|2020-12-21 15:06:10|1936.8|1936.5|1937.6|1937.3|1937.8|1937.5|1936.3|1936|229
1608563180000|2020-12-21 15:06:20|1937.5|1937.2|1937.8|1937.5|1937.9|1937.6|1937.2|1936.9|175
1608563190000|2020-12-21 15:06:30|1937.9|1937.6|1937.1|1936.8|1937.9|1937.6|1936.8|1936.5|142
1608563200000|2020-12-21 15:06:40|1937|1936.7|1937.8|1937.5|1937.8|1937.5|1936.9|1936.6|125
1608563210000|2020-12-21 15:06:50|1937.9|1937.6|1936.7|1936.4|1937.9|1937.6|1936.6|1936.3|140
1608563220000|2020-12-21 15:07:00|1936.9|1936.6|1936.7|1936.4|1937.4|1937.1|1935.9|1935.6|202
1608563230000|2020-12-21 15:07:10|1936.8|1936.5|1936.4|1936.1|1937|1936.7|1936.4|1936.1|139
1608563240000|2020-12-21 15:07:20|1936.5|1936.2|1934.7|1934.4|1936.6|1936.3|1934.6|1934.3|216
1608563250000|2020-12-21 15:07:30|1934.8|1934.5|1933.8|1933.5|1934.9|1934.6|1933.7|1933.4|467
1608563260000|2020-12-21 15:07:40|1933.9|1933.6|1933.9|1933.6|1934.1|1933.8|1933.7|1933.4|150
1608563270000|2020-12-21 15:07:50|1933.8|1933.5|1934.6|1934.3|1935.2|1934.9|1933.8|1933.5|149
1608563280000|2020-12-21 15:08:00|1934.7|1934.4|1936|1935.7|1936.4|1936.1|1934.7|1934.4|259
1608563290000|2020-12-21 15:08:10|1935.9|1935.6|1937|1936.7|1937.3|1937|1935.9|1935.6|162
1608563300000|2020-12-21 15:08:20|1937.2|1936.9|1937.4|1937.1|1938|1937.7|1936.8|1936.5|199
1608563310000|2020-12-21 15:08:30|1937.6|1937.3|1937.3|1937|1937.8|1937.5|1937|1936.7|142
1608563320000|2020-12-21 15:08:40|1937.2|1936.9|1936.8|1936.5|1937.7|1937.4|1936.7|1936.4|430
1608563330000|2020-12-21 15:08:50|1936.9|1936.6|1937|1936.7|1937.5|1937.2|1936.5|1936.2|136
1608563340000|2020-12-21 15:09:00|1936.8|1936.5|1935.6|1935.3|1936.8|1936.5|1934.8|1934.5|162
1608563350000|2020-12-21 15:09:10|1935.8|1935.5|1937|1936.7|1937|1936.7|1935.8|1935.5|316
1608563360000|2020-12-21 15:09:20|1937.1|1936.8|1939|1938.7|1939.3|1939|1936.9|1936.6|125
1608563370000|2020-12-21 15:09:30|1938.7|1938.4|1939|1938.7|1939.1|1938.8|1938.6|1938.3|84
1608563380000|2020-12-21 15:09:40|1939.1|1938.8|1938.6|1938.3|1939.1|1938.8|1938.1|1937.8|81
1608563390000|2020-12-21 15:09:50|1938.5|1938.2|1938.6|1938.3|1938.6|1938.3|1938|1937.7|47
1608563400000|2020-12-21 15:10:00|1938.9|1938.6|1939.3|1939|1939.4|1939.1|1938.8|1938.5|106
1608563410000|2020-12-21 15:10:10|1939.4|1939.1|1940.3|1940|1940.3|1940|1939|1938.7|204
1608563420000|2020-12-21 15:10:20|1940.1|1939.8|1940.4|1940.1|1940.4|1940.1|1939.2|1938.9|55
1608563430000|2020-12-21 15:10:30|1940.3|1940|1940.4|1940.1|1940.8|1940.5|1940.1|1939.8|124
1608563440000|2020-12-21 15:10:40|1940.6|1940.3|1940.3|1940|1940.8|1940.5|1940.1|1939.8|75
1608563450000|2020-12-21 15:10:50|1940.5|1940.2|1940.9|1940.6|1941.2|1940.9|1940.5|1940.2|91
1608563460000|2020-12-21 15:11:00|1940.7|1940.4|1940.8|1940.5|1941.1|1940.8|1940.2|1939.9|72
1608563470000|2020-12-21 15:11:10|1940.7|1940.4|1941.2|1940.9|1941.2|1940.9|1939.7|1939.4|171
1608563480000|2020-12-21 15:11:20|1941.6|1941.3|1942.4|1942.1|1942.7|1942.4|1941.5|1941.2|177
1608563490000|2020-12-21 15:11:30|1942.3|1942|1940.8|1940.5|1942.5|1942.2|1940.6|1940.3|147
1608563500000|2020-12-21 15:11:40|1940.9|1940.6|1941.5|1941.2|1941.5|1941.2|1940.9|1940.6|124
1608563510000|2020-12-21 15:11:50|1941.4|1941.1|1941.8|1941.5|1942.5|1942.2|1941.4|1941.1|84
1608563520000|2020-12-21 15:12:00|1941.5|1941.2|1942.5|1942.2|1942.5|1942.2|1941.2|1940.9|131
1608563530000|2020-12-21 15:12:10|1942.8|1942.5|1942.6|1942.3|1943.2|1942.9|1942.6|1942.3|125
1608563540000|2020-12-21 15:12:20|1942.5|1942.2|1941.8|1941.5|1943|1942.7|1941.6|1941.3|83
1608563550000|2020-12-21 15:12:30|1942|1941.7|1941.6|1941.3|1942.4|1942.1|1941.4|1941.1|111
1608563560000|2020-12-21 15:12:40|1941.8|1941.5|1941.2|1940.9|1942|1941.7|1940.9|1940.6|97
1608563570000|2020-12-21 15:12:50|1941|1940.7|1940.8|1940.5|1941.5|1941.2|1940.8|1940.5|40
1608563580000|2020-12-21 15:13:00|1940.7|1940.4|1939|1938.7|1940.7|1940.4|1938.9|1938.6|123
1608563590000|2020-12-21 15:13:10|1939.1|1938.8|1939.4|1939.1|1939.6|1939.3|1939|1938.7|84
1608563600000|2020-12-21 15:13:20|1939.6|1939.3|1939.1|1938.8|1939.6|1939.3|1939.1|1938.8|60
1608563610000|2020-12-21 15:13:30|1938.9|1938.6|1937.8|1937.5|1939.2|1938.9|1937.6|1937.3|75
1608563620000|2020-12-21 15:13:40|1937.9|1937.6|1937.4|1937.1|1938|1937.7|1937.3|1937|92
1608563630000|2020-12-21 15:13:50|1937.6|1937.3|1936.8|1936.5|1937.6|1937.3|1936.8|1936.5|30
1608563640000|2020-12-21 15:14:00|1936.7|1936.4|1935.7|1935.4|1936.7|1936.4|1935.4|1935.1|134
1608563650000|2020-12-21 15:14:10|1935.8|1935.5|1934.3|1934|1935.8|1935.5|1934.3|1934|95
1608563660000|2020-12-21 15:14:20|1934.4|1934.1|1933.3|1933|1934.5|1934.2|1933.2|1932.9|114
1608563670000|2020-12-21 15:14:30|1933.7|1933.4|1935.2|1934.9|1935.7|1935.4|1933.7|1933.4|142
1608563680000|2020-12-21 15:14:40|1935|1934.7|1935.4|1935.1|1935.7|1935.4|1934.9|1934.6|62
1608563690000|2020-12-21 15:14:50|1935.3|1935|1935.2|1934.9|1936|1935.7|1935|1934.7|51
1608563700000|2020-12-21 15:15:00|1935.3|1935|1934.6|1934.3|1935.5|1935.2|1934.5|1934.2|110
1608563710000|2020-12-21 15:15:10|1934.4|1934.1|1935.7|1935.4|1936.2|1935.9|1934.3|1934|118
1608563720000|2020-12-21 15:15:20|1935.9|1935.6|1936.6|1936.3|1936.7|1936.4|1935.6|1935.3|100
1608563730000|2020-12-21 15:15:30|1936.7|1936.4|1936.7|1936.4|1937.2|1936.9|1936.4|1936.1|81
1608563740000|2020-12-21 15:15:40|1936.6|1936.3|1935.8|1935.5|1936.6|1936.3|1935.6|1935.3|66
1608563750000|2020-12-21 15:15:50|1935.9|1935.6|1934.9|1934.6|1936.1|1935.8|1934.9|1934.6|162
1608563760000|2020-12-21 15:16:00|1935|1934.7|1934.6|1934.3|1935.1|1934.8|1934.6|1934.3|44
1608563770000|2020-12-21 15:16:10|1934.7|1934.4|1934.3|1934|1934.8|1934.5|1934.2|1933.9|78
1608563780000|2020-12-21 15:16:20|1934.4|1934.1|1933.2|1932.9|1934.4|1934.1|1933|1932.7|95
1608563790000|2020-12-21 15:16:30|1933.1|1932.8|1935|1934.7|1935|1934.7|1933.1|1932.8|69
1608563800000|2020-12-21 15:16:40|1935.1|1934.8|1936.6|1936.3|1936.6|1936.3|1935|1934.7|91
1608563810000|2020-12-21 15:16:50|1936.4|1936.1|1936.6|1936.3|1936.6|1936.3|1936.3|1936|38
1608563820000|2020-12-21 15:17:00|1936.3|1936|1938.2|1937.9|1938.4|1938.1|1936.2|1935.9|81
1608563830000|2020-12-21 15:17:10|1938.7|1938.4|1939.6|1939.3|1939.9|1939.6|1938.7|1938.4|268
1608563840000|2020-12-21 15:17:20|1939.8|1939.5|1939.3|1939|1939.8|1939.5|1938.2|1937.9|251
1608563850000|2020-12-21 15:17:30|1939.2|1938.9|1937.6|1937.3|1939.6|1939.3|1937.6|1937.3|76
1608563860000|2020-12-21 15:17:40|1937.8|1937.5|1937.3|1937|1938|1937.7|1937.2|1936.9|71
1608563870000|2020-12-21 15:17:50|1937.1|1936.8|1936.2|1935.9|1937.4|1937.1|1936|1935.7|208
1608563880000|2020-12-21 15:18:00|1935.7|1935.4|1935.4|1935.1|1936.5|1936.2|1935.4|1935.1|124
1608563890000|2020-12-21 15:18:10|1935.5|1935.2|1934.3|1934|1935.5|1935.2|1933.6|1933.3|92
1608563900000|2020-12-21 15:18:20|1934.4|1934.1|1933.4|1933.1|1934.8|1934.5|1933.2|1932.9|268
1608563910000|2020-12-21 15:18:30|1933.5|1933.2|1932.6|1932.3|1933.5|1933.2|1932.3|1932|100
1608563920000|2020-12-21 15:18:40|1932.5|1932.2|1933.5|1933.2|1933.5|1933.2|1932.3|1932|48
1608563930000|2020-12-21 15:18:50|1933.6|1933.3|1932.6|1932.3|1933.7|1933.4|1932.4|1932.1|79
1608563940000|2020-12-21 15:19:00|1932.7|1932.4|1932.4|1932.1|1933.4|1933.1|1932.4|1932.1|80
1608563950000|2020-12-21 15:19:10|1932.5|1932.2|1932.5|1932.2|1933.1|1932.8|1932.4|1932.1|66
1608563960000|2020-12-21 15:19:20|1932.4|1932.1|1932.7|1932.4|1932.7|1932.4|1932.3|1932|48
1608563970000|2020-12-21 15:19:30|1932.9|1932.6|1932.7|1932.4|1932.9|1932.6|1932.3|1932|56
1608563980000|2020-12-21 15:19:40|1933|1932.7|1932.9|1932.6|1933.3|1933|1932.9|1932.6|46
1608563990000|2020-12-21 15:19:50|1933|1932.7|1933.4|1933.1|1933.5|1933.2|1933|1932.7|16
1608564000000|2020-12-21 15:20:00|1933.5|1933.2|1934.1|1933.8|1934.5|1934.2|1932.9|1932.6|173
1608564010000|2020-12-21 15:20:10|1934.3|1934|1933.4|1933.1|1934.4|1934.1|1933.3|1933|82
1608564020000|2020-12-21 15:20:20|1933.5|1933.2|1934|1933.7|1934.2|1933.9|1933.5|1933.2|37
1608564030000|2020-12-21 15:20:30|1934.2|1933.9|1934.2|1933.9|1934.8|1934.5|1933.9|1933.6|158
1608564040000|2020-12-21 15:20:40|1933.9|1933.6|1934|1933.7|1934|1933.7|1933.5|1933.2|66
1608564050000|2020-12-21 15:20:50|1933.9|1933.6|1933.5|1933.2|1934.7|1934.4|1933.4|1933.1|334
1608564060000|2020-12-21 15:21:00|1933.3|1933|1934|1933.7|1934.7|1934.4|1933.3|1933|253
1608564070000|2020-12-21 15:21:10|1934.2|1933.9|1935.2|1934.9|1935.2|1934.9|1933.6|1933.3|81
1608564080000|2020-12-21 15:21:20|1934.9|1934.6|1935.6|1935.3|1935.7|1935.4|1934.7|1934.4|100
1608564090000|2020-12-21 15:21:30|1935.4|1935.1|1934.1|1933.8|1935.6|1935.3|1934.1|1933.8|78
1608564100000|2020-12-21 15:21:40|1934.3|1934|1934.1|1933.8|1934.9|1934.6|1934.1|1933.8|98
1608564110000|2020-12-21 15:21:50|1934|1933.7|1934.8|1934.5|1934.8|1934.5|1934|1933.7|33
1608564120000|2020-12-21 15:22:00|1934.6|1934.3|1935.2|1934.9|1935.9|1935.6|1934.6|1934.3|125
1608564130000|2020-12-21 15:22:10|1935.1|1934.8|1935.8|1935.5|1935.8|1935.5|1934.8|1934.5|82
1608564140000|2020-12-21 15:22:20|1935.9|1935.6|1934.1|1933.8|1936.3|1936|1934.1|1933.8|99
1608564150000|2020-12-21 15:22:30|1934|1933.7|1934.8|1934.5|1934.9|1934.6|1933.9|1933.6|43
1608564160000|2020-12-21 15:22:40|1935|1934.7|1934.6|1934.3|1935.6|1935.3|1934.6|1934.3|94
1608564170000|2020-12-21 15:22:50|1934.7|1934.4|1934.7|1934.4|1934.8|1934.5|1934.2|1933.9|92
1608564180000|2020-12-21 15:23:00|1934.8|1934.5|1936.2|1935.9|1936.3|1936|1934.8|1934.5|81
1608564190000|2020-12-21 15:23:10|1935.9|1935.6|1936.3|1936|1936.7|1936.4|1935.7|1935.4|70
1608564200000|2020-12-21 15:23:20|1936.4|1936.1|1937.7|1937.4|1937.7|1937.4|1936.3|1936|75
1608564210000|2020-12-21 15:23:30|1937.6|1937.3|1938.4|1938.1|1938.4|1938.1|1937.5|1937.2|108
1608564220000|2020-12-21 15:23:40|1938.3|1938|1938.5|1938.2|1938.8|1938.5|1938.3|1938|69
1608564230000|2020-12-21 15:23:50|1938.6|1938.3|1938.7|1938.4|1938.9|1938.6|1938.4|1938.1|68
1608564240000|2020-12-21 15:24:00|1938.8|1938.5|1939.2|1938.9|1939.4|1939.1|1938.7|1938.4|67
1608564250000|2020-12-21 15:24:10|1939.4|1939.1|1939.5|1939.2|1939.8|1939.5|1939.4|1939.1|106
1608564260000|2020-12-21 15:24:20|1939.2|1938.9|1939.9|1939.6|1940|1939.7|1938.9|1938.6|60
1608564270000|2020-12-21 15:24:30|1940.1|1939.8|1940|1939.7|1941|1940.7|1939.9|1939.6|205
1608564280000|2020-12-21 15:24:40|1939.9|1939.6|1940.1|1939.8|1940.2|1939.9|1939.5|1939.2|101
1608564290000|2020-12-21 15:24:50|1940|1939.7|1939.6|1939.3|1940.2|1939.9|1939.6|1939.3|68
1608564300000|2020-12-21 15:25:00|1939.3|1939|1937.9|1937.6|1939.3|1939|1937.7|1937.4|96
1608564310000|2020-12-21 15:25:10|1937.8|1937.5|1938.8|1938.5|1939.3|1939|1937.6|1937.3|107
1608564320000|2020-12-21 15:25:20|1938.7|1938.4|1938.4|1938.1|1939.3|1939|1938.3|1938|55
1608564330000|2020-12-21 15:25:30|1938.2|1937.9|1938.1|1937.8|1938.5|1938.2|1938|1937.7|70
1608564340000|2020-12-21 15:25:40|1938.2|1937.9|1939.2|1938.9|1939.3|1939|1938.2|1937.9|78
1608564350000|2020-12-21 15:25:50|1939.5|1939.2|1940.3|1940|1940.8|1940.5|1939.4|1939.1|103
1608564360000|2020-12-21 15:26:00|1940.8|1940.5|1940.2|1939.9|1940.9|1940.6|1939.9|1939.6|81
1608564370000|2020-12-21 15:26:10|1940.3|1940|1939.7|1939.4|1940.5|1940.2|1939.7|1939.4|29
1608564380000|2020-12-21 15:26:20|1939.4|1939.1|1937.3|1937|1939.4|1939.1|1937|1936.7|209
1608564390000|2020-12-21 15:26:30|1937.4|1937.1|1936|1935.7|1937.4|1937.1|1936|1935.7|43
1608564400000|2020-12-21 15:26:40|1936.1|1935.8|1936|1935.7|1936.4|1936.1|1935.1|1934.8|237
1608564410000|2020-12-21 15:26:50|1935.9|1935.6|1935.7|1935.4|1936.1|1935.8|1935.3|1935|72
1608564420000|2020-12-21 15:27:00|1935.4|1935.1|1936.8|1936.5|1937.1|1936.8|1935.4|1935.1|74
1608564430000|2020-12-21 15:27:10|1936.7|1936.4|1936.3|1936|1937.1|1936.8|1936.2|1935.9|54
1608564440000|2020-12-21 15:27:20|1936.2|1935.9|1936.8|1936.5|1936.8|1936.5|1935.9|1935.6|21
1608564450000|2020-12-21 15:27:30|1937.5|1937.2|1938.1|1937.8|1938.2|1937.9|1937.5|1937.2|36
1608564460000|2020-12-21 15:27:40|1938.2|1937.9|1938.9|1938.6|1939.1|1938.8|1938|1937.7|26
1608564470000|2020-12-21 15:27:50|1939|1938.7|1939.7|1939.4|1940|1939.7|1938.8|1938.5|44
1608564480000|2020-12-21 15:28:00|1939.4|1939.1|1940.7|1940.4|1940.8|1940.5|1939.4|1939.1|64
1608564490000|2020-12-21 15:28:10|1940.6|1940.3|1940.9|1940.6|1941.2|1940.9|1940.4|1940.1|51
1608564500000|2020-12-21 15:28:20|1940.8|1940.5|1939.7|1939.4|1941|1940.7|1939.4|1939.1|143
1608564510000|2020-12-21 15:28:30|1939.8|1939.5|1939.1|1938.8|1939.9|1939.6|1939|1938.7|41
1608564520000|2020-12-21 15:28:40|1939.3|1939|1939.6|1939.3|1939.9|1939.6|1939|1938.7|80
1608564530000|2020-12-21 15:28:50|1939.7|1939.4|1939|1938.7|1940.2|1939.9|1939|1938.7|83
1608564540000|2020-12-21 15:29:00|1939.2|1938.9|1938.1|1937.8|1939.5|1939.2|1938|1937.7|68
1608564550000|2020-12-21 15:29:10|1938.6|1938.3|1939|1938.7|1939.3|1939|1938.5|1938.2|21
1608564560000|2020-12-21 15:29:20|1939.2|1938.9|1938.4|1938.1|1939.3|1939|1938.4|1938.1|23
1608564570000|2020-12-21 15:29:30|1938.3|1938|1938.3|1938|1938.8|1938.5|1937.9|1937.6|81
1608564580000|2020-12-21 15:29:40|1938|1937.7|1937.8|1937.5|1938.3|1938|1937.8|1937.5|24
1608564590000|2020-12-21 15:29:50|1937.7|1937.4|1937.5|1937.2|1937.7|1937.4|1937|1936.7|146
1608564600000|2020-12-21 15:30:00|1937.4|1937.1|1935.7|1935.4|1937.4|1937.1|1935.4|1935.1|217
1608564610000|2020-12-21 15:30:10|1935.9|1935.6|1936.3|1936|1936.3|1936|1934.4|1934.1|143
1608564620000|2020-12-21 15:30:20|1936.5|1936.2|1937.7|1937.4|1938.3|1938|1936.5|1936.2|131
1608564630000|2020-12-21 15:30:30|1937.8|1937.5|1939.1|1938.8|1939.3|1939|1937.7|1937.4|79
1608564640000|2020-12-21 15:30:40|1938.6|1938.3|1938.1|1937.8|1939.1|1938.8|1937.9|1937.6|179
1608564650000|2020-12-21 15:30:50|1938|1937.7|1939|1938.7|1939.2|1938.9|1937.6|1937.3|74
1608564660000|2020-12-21 15:31:00|1939.1|1938.8|1940.5|1940.2|1941|1940.7|1939|1938.7|105
1608564670000|2020-12-21 15:31:10|1940.4|1940.1|1939.3|1939|1940.4|1940.1|1939.1|1938.8|86
1608564680000|2020-12-21 15:31:20|1939.1|1938.8|1938.9|1938.6|1939.3|1939|1938.4|1938.1|51
1608564690000|2020-12-21 15:31:30|1938.8|1938.5|1937|1936.7|1938.8|1938.5|1937|1936.7|83
1608564700000|2020-12-21 15:31:40|1937.2|1936.9|1938.7|1938.4|1938.7|1938.4|1937.2|1936.9|170
1608564710000|2020-12-21 15:31:50|1938.8|1938.5|1940.3|1940|1940.4|1940.1|1938.7|1938.4|98
1608564720000|2020-12-21 15:32:00|1939.8|1939.5|1939|1938.7|1939.8|1939.5|1938.7|1938.4|92
1608564730000|2020-12-21 15:32:10|1938.9|1938.6|1938.1|1937.8|1939.4|1939.1|1938.1|1937.8|204
1608564740000|2020-12-21 15:32:20|1937.9|1937.6|1937.5|1937.2|1938.1|1937.8|1937.5|1937.2|83
1608564750000|2020-12-21 15:32:30|1937.6|1937.3|1937.8|1937.5|1938|1937.7|1937.5|1937.2|41
1608564760000|2020-12-21 15:32:40|1937.7|1937.4|1938.1|1937.8|1938.2|1937.9|1937.5|1937.2|73
1608564770000|2020-12-21 15:32:50|1937.7|1937.4|1937.6|1937.3|1938.1|1937.8|1937.4|1937.1|49
1608564780000|2020-12-21 15:33:00|1937.5|1937.2|1937.9|1937.6|1937.9|1937.6|1936.1|1935.8|99
1608564790000|2020-12-21 15:33:10|1938.1|1937.8|1937.8|1937.5|1939.5|1939.2|1937.8|1937.5|238
1608564800000|2020-12-21 15:33:20|1937.6|1937.3|1937.7|1937.4|1937.8|1937.5|1937.1|1936.8|44
1608564810000|2020-12-21 15:33:30|1937.6|1937.3|1937.9|1937.6|1938.2|1937.9|1937.6|1937.3|83
1608564820000|2020-12-21 15:33:40|1937.7|1937.4|1938|1937.7|1938.4|1938.1|1937.5|1937.2|64
1608564830000|2020-12-21 15:33:50|1938.2|1937.9|1938.4|1938.1|1938.6|1938.3|1937.9|1937.6|97
1608564840000|2020-12-21 15:34:00|1938|1937.7|1939.3|1939|1939.5|1939.2|1938|1937.7|40
1608564850000|2020-12-21 15:34:10|1939.4|1939.1|1940.1|1939.8|1940.5|1940.2|1939.2|1938.9|62
1608564860000|2020-12-21 15:34:20|1940|1939.7|1940.2|1939.9|1940.4|1940.1|1940|1939.7|25
1608564870000|2020-12-21 15:34:30|1940.1|1939.8|1939.5|1939.2|1940.6|1940.3|1939.3|1939|161
1608564880000|2020-12-21 15:34:40|1939.4|1939.1|1938.7|1938.4|1939.7|1939.4|1938.6|1938.3|128
1608564890000|2020-12-21 15:34:50|1938.9|1938.6|1939.7|1939.4|1939.7|1939.4|1938.5|1938.2|54
1608564900000|2020-12-21 15:35:00|1939.6|1939.3|1940|1939.7|1940.7|1940.4|1939.4|1939.1|55
1608564910000|2020-12-21 15:35:10|1940.1|1939.8|1941|1940.7|1941|1940.7|1939.8|1939.5|67
1608564920000|2020-12-21 15:35:20|1940.8|1940.5|1941.8|1941.5|1941.8|1941.5|1940.8|1940.5|76
1608564930000|2020-12-21 15:35:30|1941.5|1941.2|1942|1941.7|1942|1941.7|1941.5|1941.2|42
1608564940000|2020-12-21 15:35:40|1942.1|1941.8|1942.5|1942.2|1942.6|1942.3|1942|1941.7|32
1608564950000|2020-12-21 15:35:50|1942.7|1942.4|1942.9|1942.6|1943.3|1943|1942.6|1942.3|165
1608564960000|2020-12-21 15:36:00|1942.8|1942.5|1942.4|1942.1|1942.8|1942.5|1942.1|1941.8|58
1608564970000|2020-12-21 15:36:10|1942.5|1942.2|1943|1942.7|1943.5|1943.2|1942.5|1942.2|52
1608564980000|2020-12-21 15:36:20|1943.1|1942.8|1943.2|1942.9|1943.7|1943.4|1942.9|1942.6|29
1608564990000|2020-12-21 15:36:30|1943.1|1942.8|1942.8|1942.5|1943.2|1942.9|1942.6|1942.3|59
1608565000000|2020-12-21 15:36:40|1942.6|1942.3|1943|1942.7|1943.1|1942.8|1942.5|1942.2|41
1608565010000|2020-12-21 15:36:50|1943.2|1942.9|1942.3|1942|1943.3|1943|1942|1941.7|42
1608565020000|2020-12-21 15:37:00|1942.1|1941.8|1941.1|1940.8|1942.2|1941.9|1941|1940.7|106
1608565030000|2020-12-21 15:37:10|1941|1940.7|1940.9|1940.6|1941.2|1940.9|1940.6|1940.3|121
1608565040000|2020-12-21 15:37:20|1941.2|1940.9|1939.9|1939.6|1941.2|1940.9|1939.7|1939.4|164
1608565050000|2020-12-21 15:37:30|1940|1939.7|1941|1940.7|1941.2|1940.9|1940|1939.7|42
1608565060000|2020-12-21 15:37:40|1941.1|1940.8|1942.5|1942.2|1942.6|1942.3|1941.1|1940.8|60
1608565070000|2020-12-21 15:37:50|1942.6|1942.3|1942|1941.7|1942.9|1942.6|1941.7|1941.4|38
1608565080000|2020-12-21 15:38:00|1941.8|1941.5|1942.5|1942.2|1943.4|1943.1|1941.8|1941.5|92
1608565090000|2020-12-21 15:38:10|1942.4|1942.1|1943|1942.7|1943|1942.7|1942.3|1942|25
1608565100000|2020-12-21 15:38:20|1943.1|1942.8|1943.5|1943.2|1943.9|1943.6|1943.1|1942.8|50
1608565110000|2020-12-21 15:38:30|1943.3|1943|1942.8|1942.5|1943.6|1943.3|1942.4|1942.1|73
1608565120000|2020-12-21 15:38:40|1942.9|1942.6|1943|1942.7|1943.4|1943.1|1942.9|1942.6|28
1608565130000|2020-12-21 15:38:50|1943.1|1942.8|1943.5|1943.2|1943.9|1943.6|1942.7|1942.4|54
1608565140000|2020-12-21 15:39:00|1943.4|1943.1|1942.8|1942.5|1943.4|1943.1|1942.1|1941.8|80
1608565150000|2020-12-21 15:39:10|1943|1942.7|1942.7|1942.4|1943.3|1943|1942.4|1942.1|62
1608565160000|2020-12-21 15:39:20|1942.5|1942.2|1943.3|1943|1943.4|1943.1|1942.5|1942.2|28
1608565170000|2020-12-21 15:39:30|1943.2|1942.9|1943.8|1943.5|1944|1943.7|1942.9|1942.6|65
1608565180000|2020-12-21 15:39:40|1943.7|1943.4|1944.2|1943.9|1944.4|1944.1|1943.2|1942.9|88
1608565190000|2020-12-21 15:39:50|1944.1|1943.8|1944.6|1944.3|1945.2|1944.9|1944.1|1943.8|67
1608565200000|2020-12-21 15:40:00|1944.2|1943.9|1943.7|1943.4|1944.2|1943.9|1943.7|1943.4|85
1608565210000|2020-12-21 15:40:10|1943.8|1943.5|1944.5|1944.2|1945.1|1944.8|1943.8|1943.5|90
1608565220000|2020-12-21 15:40:20|1944.4|1944.1|1943.6|1943.3|1944.8|1944.5|1943.6|1943.3|111
1608565230000|2020-12-21 15:40:30|1943.3|1943|1943.8|1943.5|1944|1943.7|1943|1942.7|88
1608565240000|2020-12-21 15:40:40|1943.7|1943.4|1943|1942.7|1944.2|1943.9|1942.9|1942.6|31
1608565250000|2020-12-21 15:40:50|1942.9|1942.6|1942.5|1942.2|1943.3|1943|1942.2|1941.9|59
1608565260000|2020-12-21 15:41:00|1942.4|1942.1|1942.5|1942.2|1943|1942.7|1942.4|1942.1|60
1608565270000|2020-12-21 15:41:10|1942.6|1942.3|1943.7|1943.4|1943.9|1943.6|1942|1941.7|149
1608565280000|2020-12-21 15:41:20|1944.1|1943.8|1944.9|1944.6|1945.4|1945.1|1944.1|1943.8|128
1608565290000|2020-12-21 15:41:30|1944.8|1944.5|1943.9|1943.6|1944.8|1944.5|1943.9|1943.6|164
1608565300000|2020-12-21 15:41:40|1944|1943.7|1943.9|1943.6|1944.2|1943.9|1943.7|1943.4|87
1608565310000|2020-12-21 15:41:50|1944.2|1943.9|1943.7|1943.4|1944.2|1943.9|1943.6|1943.3|38
1608565320000|2020-12-21 15:42:00|1943.6|1943.3|1945.5|1945.2|1945.5|1945.2|1943.6|1943.3|94
1608565330000|2020-12-21 15:42:10|1945.6|1945.3|1945.1|1944.8|1945.6|1945.3|1944.9|1944.6|48
1608565340000|2020-12-21 15:42:20|1945.4|1945.1|1945.6|1945.3|1945.7|1945.4|1945.3|1945|180
1608565350000|2020-12-21 15:42:30|1945.8|1945.5|1945.4|1945.1|1946.2|1945.9|1945.1|1944.8|177
1608565360000|2020-12-21 15:42:40|1945.5|1945.2|1945.8|1945.5|1946.1|1945.8|1945.5|1945.2|59
1608565370000|2020-12-21 15:42:50|1945.5|1945.2|1944.9|1944.6|1945.7|1945.4|1944.8|1944.5|66
1608565380000|2020-12-21 15:43:00|1945|1944.7|1945|1944.7|1945.1|1944.8|1944.6|1944.3|137
1608565390000|2020-12-21 15:43:10|1944.8|1944.5|1944.3|1944|1945|1944.7|1944.2|1943.9|201
1608565400000|2020-12-21 15:43:20|1944.6|1944.3|1945.2|1944.9|1945.2|1944.9|1944.4|1944.1|103
1608565410000|2020-12-21 15:43:30|1945|1944.7|1944.5|1944.2|1945|1944.7|1944.5|1944.2|131
1608565420000|2020-12-21 15:43:40|1944.4|1944.1|1945.4|1945.1|1945.4|1945.1|1944.4|1944.1|56
1608565430000|2020-12-21 15:43:50|1945.6|1945.3|1945.9|1945.6|1946.3|1946|1945.6|1945.3|55
1608565440000|2020-12-21 15:44:00|1945.5|1945.2|1944.8|1944.5|1945.5|1945.2|1944.6|1944.3|84
1608565450000|2020-12-21 15:44:10|1944.9|1944.6|1945.9|1945.6|1945.9|1945.6|1944.9|1944.6|47
1608565460000|2020-12-21 15:44:20|1945.8|1945.5|1945.9|1945.6|1946.1|1945.8|1945.7|1945.4|30
1608565470000|2020-12-21 15:44:30|1945.7|1945.4|1945.9|1945.6|1946.2|1945.9|1945.6|1945.3|48
1608565480000|2020-12-21 15:44:40|1946|1945.7|1945.6|1945.3|1946|1945.7|1945.2|1944.9|57
1608565490000|2020-12-21 15:44:50|1945.7|1945.4|1945.7|1945.4|1945.9|1945.6|1945.5|1945.2|19
1608565500000|2020-12-21 15:45:00|1945.2|1944.9|1945.2|1944.9|1945.6|1945.3|1944.7|1944.4|79
1608565510000|2020-12-21 15:45:10|1945.3|1945|1945|1944.7|1945.6|1945.3|1945|1944.7|34
1608565520000|2020-12-21 15:45:20|1945.1|1944.8|1944.7|1944.4|1945.4|1945.1|1944.4|1944.1|69
1608565530000|2020-12-21 15:45:30|1944.9|1944.6|1943.9|1943.6|1944.9|1944.6|1943.9|1943.6|38
1608565540000|2020-12-21 15:45:40|1944.1|1943.8|1944.1|1943.8|1944.2|1943.9|1943.8|1943.5|46
1608565550000|2020-12-21 15:45:50|1944.3|1944|1945.8|1945.5|1945.9|1945.6|1944.3|1944|47
1608565560000|2020-12-21 15:46:00|1945.5|1945.2|1944.9|1944.6|1945.5|1945.2|1944.9|1944.6|38
1608565570000|2020-12-21 15:46:10|1944.8|1944.5|1943.7|1943.4|1944.8|1944.5|1943.7|1943.4|94
1608565580000|2020-12-21 15:46:20|1943.8|1943.5|1943.2|1942.9|1944|1943.7|1943|1942.7|83
1608565590000|2020-12-21 15:46:30|1943.4|1943.1|1942.8|1942.5|1943.5|1943.2|1942.2|1941.9|97
1608565600000|2020-12-21 15:46:40|1942.7|1942.4|1943.4|1943.1|1943.4|1943.1|1942.4|1942.1|89
1608565610000|2020-12-21 15:46:50|1943.5|1943.2|1943.1|1942.8|1943.5|1943.2|1942.8|1942.5|71
1608565620000|2020-12-21 15:47:00|1943.3|1943|1942.5|1942.2|1943.9|1943.6|1942.4|1942.1|75
1608565630000|2020-12-21 15:47:10|1942.6|1942.3|1942.6|1942.3|1942.8|1942.5|1942.2|1941.9|64
1608565640000|2020-12-21 15:47:20|1942.4|1942.1|1944.1|1943.8|1944.1|1943.8|1942.4|1942.1|62
1608565650000|2020-12-21 15:47:30|1943.9|1943.6|1944.6|1944.3|1944.6|1944.3|1943.9|1943.6|57
1608565660000|2020-12-21 15:47:40|1944.5|1944.2|1944.5|1944.2|1944.6|1944.3|1944.1|1943.8|38
1608565670000|2020-12-21 15:47:50|1944.9|1944.6|1945.5|1945.2|1945.5|1945.2|1944.8|1944.5|43
1608565680000|2020-12-21 15:48:00|1945.2|1944.9|1945.5|1945.2|1945.7|1945.4|1945.2|1944.9|127
1608565690000|2020-12-21 15:48:10|1945.3|1945|1945.3|1945|1945.4|1945.1|1944.8|1944.5|59
1608565700000|2020-12-21 15:48:20|1945.1|1944.8|1944.5|1944.2|1945.3|1945|1944.5|1944.2|53
1608565710000|2020-12-21 15:48:30|1944.7|1944.4|1943.9|1943.6|1944.8|1944.5|1943.6|1943.3|76
1608565720000|2020-12-21 15:48:40|1944|1943.7|1944.1|1943.8|1944.4|1944.1|1943.4|1943.1|24
1608565730000|2020-12-21 15:48:50|1944.2|1943.9|1944|1943.7|1944.6|1944.3|1943.9|1943.6|26
1608565740000|2020-12-21 15:49:00|1943.6|1943.3|1943.2|1942.9|1944|1943.7|1943.1|1942.8|50
1608565750000|2020-12-21 15:49:10|1943|1942.7|1943.1|1942.8|1943.1|1942.8|1942.2|1941.9|116
1608565760000|2020-12-21 15:49:20|1943.2|1942.9|1942.9|1942.6|1943.2|1942.9|1942.6|1942.3|38
1608565770000|2020-12-21 15:49:30|1942.7|1942.4|1942.8|1942.5|1942.8|1942.5|1942.2|1941.9|30
1608565780000|2020-12-21 15:49:40|1942.6|1942.3|1943.3|1943|1943.4|1943.1|1942.6|1942.3|54
1608565790000|2020-12-21 15:49:50|1943.6|1943.3|1943.5|1943.2|1943.6|1943.3|1943.2|1942.9|46
1608565800000|2020-12-21 15:50:00|1943.4|1943.1|1944.6|1944.3|1944.6|1944.3|1943.4|1943.1|60
1608565810000|2020-12-21 15:50:10|1944.5|1944.2|1945.1|1944.8|1945.2|1944.9|1944.5|1944.2|82
1608565820000|2020-12-21 15:50:20|1945.2|1944.9|1945.5|1945.2|1945.9|1945.6|1945.1|1944.8|105
1608565830000|2020-12-21 15:50:30|1945.4|1945.1|1945.4|1945.1|1945.4|1945.1|1945|1944.7|49
1608565840000|2020-12-21 15:50:40|1945.3|1945|1944.7|1944.4|1945.6|1945.3|1944.7|1944.4|46
1608565850000|2020-12-21 15:50:50|1944.6|1944.3|1944.6|1944.3|1944.7|1944.4|1944.5|1944.2|19
1608565860000|2020-12-21 15:51:00|1944.7|1944.4|1945.3|1945|1945.3|1945|1944.2|1943.9|32
1608565870000|2020-12-21 15:51:10|1945|1944.7|1944.8|1944.5|1945|1944.7|1944.5|1944.2|33
1608565880000|2020-12-21 15:51:20|1944.9|1944.6|1945|1944.7|1945|1944.7|1944.7|1944.4|21
1608565890000|2020-12-21 15:51:30|1944.9|1944.6|1945.8|1945.5|1945.8|1945.5|1944.9|1944.6|33
1608565900000|2020-12-21 15:51:40|1945.7|1945.4|1945.5|1945.2|1946.1|1945.8|1945.1|1944.8|34
1608565910000|2020-12-21 15:51:50|1945.6|1945.3|1945.9|1945.6|1946.2|1945.9|1945.1|1944.8|40
1608565920000|2020-12-21 15:52:00|1946|1945.7|1946.4|1946.1|1946.7|1946.4|1945.8|1945.5|90
1608565930000|2020-12-21 15:52:10|1946.5|1946.2|1946.8|1946.5|1946.8|1946.5|1945.6|1945.3|99
1608565940000|2020-12-21 15:52:20|1946.7|1946.4|1946.8|1946.5|1946.9|1946.6|1946.6|1946.3|49
1608565950000|2020-12-21 15:52:30|1946.6|1946.3|1946.1|1945.8|1946.8|1946.5|1946|1945.7|45
1608565960000|2020-12-21 15:52:40|1945.9|1945.6|1945.1|1944.8|1945.9|1945.6|1945.1|1944.8|67
1608565970000|2020-12-21 15:52:50|1945.2|1944.9|1945.4|1945.1|1945.7|1945.4|1945.2|1944.9|31
1608565980000|2020-12-21 15:53:00|1945.3|1945|1945.4|1945.1|1945.4|1945.1|1944.7|1944.4|47
1608565990000|2020-12-21 15:53:10|1945.8|1945.5|1946.6|1946.3|1946.7|1946.4|1945.7|1945.4|54
1608566000000|2020-12-21 15:53:20|1946.8|1946.5|1947.1|1946.8|1947.5|1947.2|1946.7|1946.4|60
1608566010000|2020-12-21 15:53:30|1947.3|1947|1946.5|1946.2|1947.5|1947.2|1946.5|1946.2|32
1608566020000|2020-12-21 15:53:40|1946.3|1946|1945.6|1945.3|1946.5|1946.2|1945.5|1945.2|54
1608566030000|2020-12-21 15:53:50|1945.3|1945|1946|1945.7|1946|1945.7|1945.2|1944.9|106
1608566040000|2020-12-21 15:54:00|1946.1|1945.8|1947.4|1947.1|1947.5|1947.2|1946.1|1945.8|105
1608566050000|2020-12-21 15:54:10|1947.5|1947.2|1946.6|1946.3|1947.6|1947.3|1946.6|1946.3|61
1608566060000|2020-12-21 15:54:20|1946.7|1946.4|1947|1946.7|1947|1946.7|1946.5|1946.2|41
1608566070000|2020-12-21 15:54:30|1946.9|1946.6|1947.2|1946.9|1947.2|1946.9|1946.9|1946.6|19
1608566080000|2020-12-21 15:54:40|1947.6|1947.3|1947.1|1946.8|1947.6|1947.3|1947|1946.7|24
1608566090000|2020-12-21 15:54:50|1946.9|1946.6|1946.8|1946.5|1947.2|1946.9|1946.6|1946.3|23
1608566100000|2020-12-21 15:55:00|1947|1946.7|1947.9|1947.6|1948.4|1948.1|1946.8|1946.5|99
1608566110000|2020-12-21 15:55:10|1948|1947.7|1947.7|1947.4|1948|1947.7|1947.4|1947.1|90
1608566120000|2020-12-21 15:55:20|1948.1|1947.8|1948.5|1948.2|1948.6|1948.3|1947.7|1947.4|39
1608566130000|2020-12-21 15:55:30|1948.4|1948.1|1948.1|1947.8|1948.4|1948.1|1948|1947.7|21
1608566140000|2020-12-21 15:55:40|1948|1947.7|1948.1|1947.8|1948.2|1947.9|1947.8|1947.5|27
1608566150000|2020-12-21 15:55:50|1948.3|1948|1948.8|1948.5|1949.2|1948.9|1948.3|1948|99
1608566160000|2020-12-21 15:56:00|1949|1948.7|1949.2|1948.9|1949.8|1949.5|1949|1948.7|94
1608566170000|2020-12-21 15:56:10|1949.1|1948.8|1949|1948.7|1949.5|1949.2|1948.8|1948.5|85
1608566180000|2020-12-21 15:56:20|1949.1|1948.8|1950|1949.7|1950.1|1949.8|1949.1|1948.8|247
1608566190000|2020-12-21 15:56:30|1949.9|1949.6|1950|1949.7|1950.4|1950.1|1949.8|1949.5|77
1608566200000|2020-12-21 15:56:40|1949.9|1949.6|1949.4|1949.1|1950.1|1949.8|1949.4|1949.1|75
1608566210000|2020-12-21 15:56:50|1949.3|1949|1949.7|1949.4|1949.7|1949.4|1948.9|1948.6|134
1608566220000|2020-12-21 15:57:00|1949.6|1949.3|1949.5|1949.2|1950.2|1949.9|1949.3|1949|53
1608566230000|2020-12-21 15:57:10|1949.6|1949.3|1949.8|1949.5|1949.8|1949.5|1949.3|1949|29
1608566240000|2020-12-21 15:57:20|1949.6|1949.3|1950.2|1949.9|1950.2|1949.9|1949.5|1949.2|50
1608566250000|2020-12-21 15:57:30|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1949.8|1949.5|39
1608566260000|2020-12-21 15:57:40|1950.4|1950.1|1950.5|1950.2|1950.7|1950.4|1950.3|1950|47
1608566270000|2020-12-21 15:57:50|1950.4|1950.1|1951|1950.7|1951|1950.7|1950.3|1950|81
1608566280000|2020-12-21 15:58:00|1950.9|1950.6|1951|1950.7|1951.4|1951.1|1950.6|1950.3|96
1608566290000|2020-12-21 15:58:10|1951.2|1950.9|1951.8|1951.5|1951.8|1951.5|1951.1|1950.8|40
1608566300000|2020-12-21 15:58:20|1951.9|1951.6|1951.8|1951.5|1952.2|1951.9|1951.6|1951.3|58
1608566310000|2020-12-21 15:58:30|1951.9|1951.6|1951.9|1951.6|1952.6|1952.3|1951.9|1951.6|61
1608566320000|2020-12-21 15:58:40|1952.1|1951.8|1951.3|1951|1952.1|1951.8|1951.2|1950.9|36
1608566330000|2020-12-21 15:58:50|1951.2|1950.9|1951.4|1951.1|1951.7|1951.4|1951.2|1950.9|32
1608566340000|2020-12-21 15:59:00|1951.3|1951|1951|1950.7|1951.7|1951.4|1950.8|1950.5|39
1608566350000|2020-12-21 15:59:10|1951.1|1950.8|1950.5|1950.2|1951.1|1950.8|1950.4|1950.1|31
1608566360000|2020-12-21 15:59:20|1950.6|1950.3|1949.9|1949.6|1950.7|1950.4|1949.9|1949.6|28
1608566370000|2020-12-21 15:59:30|1950|1949.7|1949.5|1949.2|1950|1949.7|1949.5|1949.2|25
1608566380000|2020-12-21 15:59:40|1949.4|1949.1|1949.9|1949.6|1950.1|1949.8|1949.3|1949|40
1608566390000|2020-12-21 15:59:50|1949.8|1949.5|1949.3|1949|1949.8|1949.5|1949.2|1948.9|73
1608566400000|2020-12-21 16:00:00|1949.1|1948.8|1949.8|1949.5|1949.8|1949.5|1949.1|1948.8|63
1608566410000|2020-12-21 16:00:10|1949.6|1949.3|1949.9|1949.6|1950|1949.7|1949.1|1948.8|27
1608566420000|2020-12-21 16:00:20|1950.1|1949.8|1950|1949.7|1950.1|1949.8|1949.8|1949.5|35
1608566430000|2020-12-21 16:00:30|1950.2|1949.9|1950.2|1949.9|1950.4|1950.1|1949.6|1949.3|58
1608566440000|2020-12-21 16:00:40|1950.1|1949.8|1949.9|1949.6|1950.1|1949.8|1949.8|1949.5|69
1608566450000|2020-12-21 16:00:50|1950|1949.7|1950.6|1950.3|1950.6|1950.3|1950|1949.7|66
1608566460000|2020-12-21 16:01:00|1950.7|1950.4|1950.7|1950.4|1951.2|1950.9|1950.7|1950.4|49
1608566470000|2020-12-21 16:01:10|1950.8|1950.5|1950.7|1950.4|1951|1950.7|1950.4|1950.1|46
1608566480000|2020-12-21 16:01:20|1950.6|1950.3|1951|1950.7|1951.1|1950.8|1950.5|1950.2|59
1608566490000|2020-12-21 16:01:30|1950.9|1950.6|1950.4|1950.1|1950.9|1950.6|1950.3|1950|35
1608566500000|2020-12-21 16:01:40|1950.3|1950|1949.7|1949.4|1950.3|1950|1949.7|1949.4|37
1608566510000|2020-12-21 16:01:50|1949.6|1949.3|1949.2|1948.9|1949.6|1949.3|1948.8|1948.5|80
1608566520000|2020-12-21 16:02:00|1949.3|1949|1949.7|1949.4|1949.7|1949.4|1949|1948.7|58
1608566530000|2020-12-21 16:02:10|1949.8|1949.5|1948.8|1948.5|1949.8|1949.5|1948.8|1948.5|39
1608566540000|2020-12-21 16:02:20|1948.6|1948.3|1948.6|1948.3|1949|1948.7|1948.6|1948.3|37
1608566550000|2020-12-21 16:02:30|1948.5|1948.2|1949.9|1949.6|1950.2|1949.9|1948.5|1948.2|72
1608566560000|2020-12-21 16:02:40|1950|1949.7|1950.3|1950|1950.5|1950.2|1950|1949.7|31
1608566570000|2020-12-21 16:02:50|1950.6|1950.3|1950.1|1949.8|1950.7|1950.4|1950.1|1949.8|62
1608566580000|2020-12-21 16:03:00|1950.2|1949.9|1951.6|1951.3|1951.7|1951.4|1949.9|1949.6|51
1608566590000|2020-12-21 16:03:10|1952.4|1952.1|1951.6|1951.3|1952.5|1952.2|1951.6|1951.3|42
1608566600000|2020-12-21 16:03:20|1951.5|1951.2|1951.5|1951.2|1951.9|1951.6|1951.5|1951.2|112
1608566610000|2020-12-21 16:03:30|1951.4|1951.1|1951.7|1951.4|1952.3|1952|1951.4|1951.1|166
1608566620000|2020-12-21 16:03:40|1951.9|1951.6|1951.4|1951.1|1952|1951.7|1951.4|1951.1|22
1608566630000|2020-12-21 16:03:50|1951.5|1951.2|1952|1951.7|1952|1951.7|1951|1950.7|46
1608566640000|2020-12-21 16:04:00|1952.1|1951.8|1951.2|1950.9|1952.1|1951.8|1951.1|1950.8|81
1608566650000|2020-12-21 16:04:10|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1950.6|1950.3|67
1608566660000|2020-12-21 16:04:20|1951.1|1950.8|1951.5|1951.2|1952.1|1951.8|1951.1|1950.8|87
1608566670000|2020-12-21 16:04:30|1951.6|1951.3|1951.6|1951.3|1952|1951.7|1951.6|1951.3|15
1608566680000|2020-12-21 16:04:40|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.4|1951.1|25
1608566690000|2020-12-21 16:04:50|1952|1951.7|1952|1951.7|1952.1|1951.8|1951.6|1951.3|19
1608566700000|2020-12-21 16:05:00|1951.9|1951.6|1952.5|1952.2|1952.5|1952.2|1951.9|1951.6|46
1608566710000|2020-12-21 16:05:10|1952.6|1952.3|1952.7|1952.4|1952.8|1952.5|1952.5|1952.2|61
1608566720000|2020-12-21 16:05:20|1952.6|1952.3|1952.8|1952.5|1953|1952.7|1952.6|1952.3|36
1608566730000|2020-12-21 16:05:30|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.3|1952|68
1608566740000|2020-12-21 16:05:40|1952.4|1952.1|1952.7|1952.4|1952.8|1952.5|1952.4|1952.1|34
1608566750000|2020-12-21 16:05:50|1952.8|1952.5|1952.6|1952.3|1952.8|1952.5|1952.6|1952.3|46
1608566760000|2020-12-21 16:06:00|1952.5|1952.2|1952.5|1952.2|1952.8|1952.5|1952.3|1952|77
1608566770000|2020-12-21 16:06:10|1952.4|1952.1|1952.8|1952.5|1953|1952.7|1952.4|1952.1|52
1608566780000|2020-12-21 16:06:20|1952.6|1952.3|1952.3|1952|1952.6|1952.3|1952.2|1951.9|22
1608566790000|2020-12-21 16:06:30|1952.4|1952.1|1952.4|1952.1|1952.7|1952.4|1952.2|1951.9|35
1608566800000|2020-12-21 16:06:40|1952.3|1952|1952.4|1952.1|1952.5|1952.2|1952.1|1951.8|21
1608566810000|2020-12-21 16:06:50|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|10
1608566820000|2020-12-21 16:07:00|1951.9|1951.6|1951.5|1951.2|1952.1|1951.8|1951.3|1951|48
1608566830000|2020-12-21 16:07:10|1951.4|1951.1|1951.8|1951.5|1951.9|1951.6|1951.4|1951.1|16
1608566840000|2020-12-21 16:07:20|1951.7|1951.4|1951.4|1951.1|1951.8|1951.5|1951.3|1951|28
1608566850000|2020-12-21 16:07:30|1951.2|1950.9|1950.8|1950.5|1951.2|1950.9|1950.6|1950.3|114
1608566860000|2020-12-21 16:07:40|1950.9|1950.6|1950.6|1950.3|1950.9|1950.6|1950.6|1950.3|39
1608566870000|2020-12-21 16:07:50|1950.5|1950.2|1950.7|1950.4|1950.7|1950.4|1950.3|1950|27
1608566880000|2020-12-21 16:08:00|1950.5|1950.2|1950.9|1950.6|1950.9|1950.6|1950.3|1950|36
1608566890000|2020-12-21 16:08:10|1950.8|1950.5|1950.1|1949.8|1950.8|1950.5|1950.1|1949.8|57
1608566900000|2020-12-21 16:08:20|1950|1949.7|1950.6|1950.3|1950.7|1950.4|1949.8|1949.5|37
1608566910000|2020-12-21 16:08:30|1950.7|1950.4|1951.4|1951.1|1951.4|1951.1|1950.6|1950.3|31
1608566920000|2020-12-21 16:08:40|1951.2|1950.9|1951.5|1951.2|1951.5|1951.2|1951.2|1950.9|11
1608566930000|2020-12-21 16:08:50|1951.7|1951.4|1952.1|1951.8|1952.4|1952.1|1951.7|1951.4|22
1608566940000|2020-12-21 16:09:00|1952|1951.7|1951.8|1951.5|1952.1|1951.8|1951.3|1951|75
1608566950000|2020-12-21 16:09:10|1951.9|1951.6|1952.3|1952|1952.3|1952|1951.9|1951.6|11
1608566960000|2020-12-21 16:09:20|1952.4|1952.1|1952.6|1952.3|1952.6|1952.3|1952.3|1952|26
1608566970000|2020-12-21 16:09:30|1952.4|1952.1|1952.9|1952.6|1953.2|1952.9|1952.4|1952.1|29
1608566980000|2020-12-21 16:09:40|1952.8|1952.5|1952.9|1952.6|1953.4|1953.1|1952.7|1952.4|96
1608566990000|2020-12-21 16:09:50|1952.8|1952.5|1952.8|1952.5|1953|1952.7|1952.5|1952.2|55
1608567000000|2020-12-21 16:10:00|1952.6|1952.3|1951.9|1951.6|1952.6|1952.3|1951.9|1951.6|44
1608567010000|2020-12-21 16:10:10|1952|1951.7|1952.7|1952.4|1952.8|1952.5|1951.8|1951.5|155
1608567020000|2020-12-21 16:10:20|1952.8|1952.5|1952.9|1952.6|1953.3|1953|1952.7|1952.4|41
1608567030000|2020-12-21 16:10:30|1953|1952.7|1952.9|1952.6|1953.1|1952.8|1952.7|1952.4|87
1608567040000|2020-12-21 16:10:40|1952.7|1952.4|1952.7|1952.4|1952.8|1952.5|1952.6|1952.3|61
1608567050000|2020-12-21 16:10:50|1952.8|1952.5|1952.4|1952.1|1952.8|1952.5|1952.4|1952.1|86
1608567060000|2020-12-21 16:11:00|1952.3|1952|1952.7|1952.4|1952.9|1952.6|1951.9|1951.6|83
1608567070000|2020-12-21 16:11:10|1952.8|1952.5|1952.6|1952.3|1952.8|1952.5|1952.6|1952.3|43
1608567080000|2020-12-21 16:11:20|1952.5|1952.2|1953|1952.7|1953|1952.7|1952.5|1952.2|160
1608567090000|2020-12-21 16:11:30|1953.2|1952.9|1953.4|1953.1|1953.5|1953.2|1953|1952.7|89
1608567100000|2020-12-21 16:11:40|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.5|1952.2|97
1608567110000|2020-12-21 16:11:50|1952.7|1952.4|1952.2|1951.9|1953|1952.7|1952.1|1951.8|19
1608567120000|2020-12-21 16:12:00|1952.3|1952|1952.3|1952|1952.9|1952.6|1952.2|1951.9|81
1608567130000|2020-12-21 16:12:10|1952.4|1952.1|1952.8|1952.5|1952.9|1952.6|1952.4|1952.1|52
1608567140000|2020-12-21 16:12:20|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.7|1952.4|22
1608567150000|2020-12-21 16:12:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.5|1952.2|29
1608567160000|2020-12-21 16:12:40|1952.5|1952.2|1953.4|1953.1|1953.5|1953.2|1952.5|1952.2|226
1608567170000|2020-12-21 16:12:50|1953.2|1952.9|1953.4|1953.1|1953.6|1953.3|1953.2|1952.9|33
1608567180000|2020-12-21 16:13:00|1953.3|1953|1953.9|1953.6|1953.9|1953.6|1953|1952.7|63
1608567190000|2020-12-21 16:13:10|1953.7|1953.4|1954.3|1954|1954.3|1954|1953.7|1953.4|80
1608567200000|2020-12-21 16:13:20|1954.4|1954.1|1954.4|1954.1|1954.5|1954.2|1954.3|1954|30
1608567210000|2020-12-21 16:13:30|1954.2|1953.9|1953.7|1953.4|1954.5|1954.2|1953.7|1953.4|25
1608567220000|2020-12-21 16:13:40|1953.3|1953|1953.3|1953|1953.6|1953.3|1953|1952.7|77
1608567230000|2020-12-21 16:13:50|1953.4|1953.1|1953.3|1953|1953.6|1953.3|1953.3|1953|21
1608567240000|2020-12-21 16:14:00|1953.5|1953.2|1953.4|1953.1|1953.7|1953.4|1953.4|1953.1|31
1608567250000|2020-12-21 16:14:10|1953.5|1953.2|1953.8|1953.5|1953.9|1953.6|1953.5|1953.2|108
1608567260000|2020-12-21 16:14:20|1953.9|1953.6|1953|1952.7|1953.9|1953.6|1953|1952.7|26
1608567270000|2020-12-21 16:14:30|1953.1|1952.8|1953.4|1953.1|1953.6|1953.3|1953.1|1952.8|24
1608567280000|2020-12-21 16:14:40|1953.3|1953|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|35
1608567290000|2020-12-21 16:14:50|1953.3|1953|1954|1953.7|1954|1953.7|1953.3|1953|25
1608567300000|2020-12-21 16:15:00|1953.8|1953.5|1953.6|1953.3|1953.9|1953.6|1953.5|1953.2|46
1608567310000|2020-12-21 16:15:10|1953.9|1953.6|1954.3|1954|1954.5|1954.2|1953.9|1953.6|55
1608567320000|2020-12-21 16:15:20|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1953.9|1953.6|28
1608567330000|2020-12-21 16:15:30|1954.1|1953.8|1953.8|1953.5|1954.3|1954|1953.8|1953.5|58
1608567340000|2020-12-21 16:15:40|1953.6|1953.3|1952.8|1952.5|1953.6|1953.3|1952.6|1952.3|58
1608567350000|2020-12-21 16:15:50|1952.7|1952.4|1952.1|1951.8|1952.9|1952.6|1952.1|1951.8|46
1608567360000|2020-12-21 16:16:00|1951.9|1951.6|1952|1951.7|1952.2|1951.9|1951.6|1951.3|67
1608567370000|2020-12-21 16:16:10|1952.2|1951.9|1951.6|1951.3|1952.2|1951.9|1951.4|1951.1|45
1608567380000|2020-12-21 16:16:20|1951.4|1951.1|1951.3|1951|1951.6|1951.3|1951.3|1951|37
1608567390000|2020-12-21 16:16:30|1951.2|1950.9|1950.5|1950.2|1951.2|1950.9|1950.4|1950.1|39
1608567400000|2020-12-21 16:16:40|1950.6|1950.3|1950.6|1950.3|1950.7|1950.4|1950.2|1949.9|68
1608567410000|2020-12-21 16:16:50|1950.5|1950.2|1950|1949.7|1950.6|1950.3|1950|1949.7|27
1608567420000|2020-12-21 16:17:00|1949.9|1949.6|1949.4|1949.1|1949.9|1949.6|1949.2|1948.9|70
1608567430000|2020-12-21 16:17:10|1949.6|1949.3|1949.3|1949|1949.9|1949.6|1949.3|1949|52
1608567440000|2020-12-21 16:17:20|1949.2|1948.9|1948.6|1948.3|1949.5|1949.2|1948.6|1948.3|46
1608567450000|2020-12-21 16:17:30|1948.8|1948.5|1949.9|1949.6|1949.9|1949.6|1948.8|1948.5|63
1608567460000|2020-12-21 16:17:40|1950.1|1949.8|1950.1|1949.8|1950.6|1950.3|1950|1949.7|67
1608567470000|2020-12-21 16:17:50|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1949.8|1949.5|24
1608567480000|2020-12-21 16:18:00|1950.2|1949.9|1950.5|1950.2|1950.6|1950.3|1950.1|1949.8|20
1608567490000|2020-12-21 16:18:10|1950.3|1950|1950.7|1950.4|1950.9|1950.6|1950.1|1949.8|56
1608567500000|2020-12-21 16:18:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|12
1608567510000|2020-12-21 16:18:30|1950.4|1950.1|1950.6|1950.3|1950.6|1950.3|1950.2|1949.9|39
1608567520000|2020-12-21 16:18:40|1950.7|1950.4|1950.7|1950.4|1950.9|1950.6|1950.3|1950|27
1608567530000|2020-12-21 16:18:50|1950.8|1950.5|1950.5|1950.2|1950.8|1950.5|1950.5|1950.2|11
1608567540000|2020-12-21 16:19:00|1950.4|1950.1|1951|1950.7|1951.3|1951|1950.3|1950|32
1608567550000|2020-12-21 16:19:10|1951.2|1950.9|1951.9|1951.6|1952.2|1951.9|1951.2|1950.9|27
1608567560000|2020-12-21 16:19:20|1952.1|1951.8|1952.2|1951.9|1952.5|1952.2|1952|1951.7|37
1608567570000|2020-12-21 16:19:30|1952.1|1951.8|1952.7|1952.4|1952.7|1952.4|1952.1|1951.8|16
1608567580000|2020-12-21 16:19:40|1952.6|1952.3|1952|1951.7|1952.6|1952.3|1951.8|1951.5|51
1608567590000|2020-12-21 16:19:50|1951.9|1951.6|1951.5|1951.2|1951.9|1951.6|1951.4|1951.1|11
1608567600000|2020-12-21 16:20:00|1951.4|1951.1|1951.4|1951.1|1951.6|1951.3|1950.8|1950.5|91
1608567610000|2020-12-21 16:20:10|1951.7|1951.4|1950.4|1950.1|1951.7|1951.4|1950.4|1950.1|109
1608567620000|2020-12-21 16:20:20|1950.5|1950.2|1950.8|1950.5|1951.2|1950.9|1950.3|1950|84
1608567630000|2020-12-21 16:20:30|1950.9|1950.6|1951.2|1950.9|1951.2|1950.9|1950.7|1950.4|101
1608567640000|2020-12-21 16:20:40|1951.1|1950.8|1951.2|1950.9|1951.5|1951.2|1951.1|1950.8|65
1608567650000|2020-12-21 16:20:50|1951.1|1950.8|1950.9|1950.6|1951.4|1951.1|1950.8|1950.5|32
1608567660000|2020-12-21 16:21:00|1950.8|1950.5|1950.5|1950.2|1951|1950.7|1950.3|1950|55
1608567670000|2020-12-21 16:21:10|1950.6|1950.3|1950.4|1950.1|1951.3|1951|1950.4|1950.1|90
1608567680000|2020-12-21 16:21:20|1950.3|1950|1951|1950.7|1951.1|1950.8|1950.3|1950|21
1608567690000|2020-12-21 16:21:30|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|16
1608567700000|2020-12-21 16:21:40|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1950.5|1950.2|52
1608567710000|2020-12-21 16:21:50|1951|1950.7|1951.1|1950.8|1951.4|1951.1|1951|1950.7|74
1608567720000|2020-12-21 16:22:00|1951|1950.7|1952|1951.7|1952.1|1951.8|1950.8|1950.5|42
1608567730000|2020-12-21 16:22:10|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.5|1951.2|16
1608567740000|2020-12-21 16:22:20|1951.4|1951.1|1952|1951.7|1952.2|1951.9|1951.4|1951.1|33
1608567750000|2020-12-21 16:22:30|1951.9|1951.6|1951.9|1951.6|1952.1|1951.8|1951.8|1951.5|86
1608567760000|2020-12-21 16:22:40|1951.8|1951.5|1951.8|1951.5|1952|1951.7|1951.6|1951.3|34
1608567770000|2020-12-21 16:22:50|1951.7|1951.4|1952.9|1952.6|1952.9|1952.6|1951.6|1951.3|76
1608567780000|2020-12-21 16:23:00|1952.8|1952.5|1952.8|1952.5|1952.9|1952.6|1952.6|1952.3|53
1608567790000|2020-12-21 16:23:10|1952.7|1952.4|1952.8|1952.5|1953.1|1952.8|1952.7|1952.4|18
1608567800000|2020-12-21 16:23:20|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.6|1952.3|75
1608567810000|2020-12-21 16:23:30|1952.7|1952.4|1951.8|1951.5|1952.7|1952.4|1951.8|1951.5|63
1608567820000|2020-12-21 16:23:40|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.5|1951.2|34
1608567830000|2020-12-21 16:23:50|1952.1|1951.8|1952.4|1952.1|1952.5|1952.2|1952.1|1951.8|28
1608567840000|2020-12-21 16:24:00|1952.3|1952|1953|1952.7|1953.2|1952.9|1952.3|1952|31
1608567850000|2020-12-21 16:24:10|1953.1|1952.8|1953.4|1953.1|1953.5|1953.2|1953.1|1952.8|66
1608567860000|2020-12-21 16:24:20|1953.5|1953.2|1953.6|1953.3|1953.7|1953.4|1952.9|1952.6|38
1608567870000|2020-12-21 16:24:30|1953.5|1953.2|1953.2|1952.9|1953.6|1953.3|1953.2|1952.9|9
1608567880000|2020-12-21 16:24:40|1953.4|1953.1|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|9
1608567890000|2020-12-21 16:24:50|1953|1952.7|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|12
1608567900000|2020-12-21 16:25:00|1952.6|1952.3|1952.1|1951.8|1952.6|1952.3|1952.1|1951.8|51
1608567910000|2020-12-21 16:25:10|1951.9|1951.6|1951.7|1951.4|1952.2|1951.9|1951.7|1951.4|26
1608567920000|2020-12-21 16:25:20|1951.8|1951.5|1952|1951.7|1952.1|1951.8|1951.7|1951.4|29
1608567930000|2020-12-21 16:25:30|1951.8|1951.5|1952.5|1952.2|1952.6|1952.3|1951.8|1951.5|25
1608567940000|2020-12-21 16:25:40|1952.7|1952.4|1952.3|1952|1952.7|1952.4|1952.3|1952|25
1608567950000|2020-12-21 16:25:50|1952.2|1951.9|1952.2|1951.9|1952.5|1952.2|1951.9|1951.6|89
1608567960000|2020-12-21 16:26:00|1952.4|1952.1|1952.5|1952.2|1952.7|1952.4|1952.2|1951.9|199
1608567970000|2020-12-21 16:26:10|1952.4|1952.1|1952.3|1952|1952.6|1952.3|1952.3|1952|200
1608567980000|2020-12-21 16:26:20|1952.4|1952.1|1952.4|1952.1|1952.6|1952.3|1952.1|1951.8|102
1608567990000|2020-12-21 16:26:30|1952.5|1952.2|1952.3|1952|1952.8|1952.5|1952.1|1951.8|201
1608568000000|2020-12-21 16:26:40|1952.2|1951.9|1951.1|1950.8|1952.2|1951.9|1951.1|1950.8|40
1608568010000|2020-12-21 16:26:50|1951|1950.7|1951.7|1951.4|1951.7|1951.4|1951|1950.7|38
1608568020000|2020-12-21 16:27:00|1951.6|1951.3|1951.3|1951|1951.6|1951.3|1951.1|1950.8|32
1608568030000|2020-12-21 16:27:10|1951.4|1951.1|1951.8|1951.5|1952|1951.7|1951.4|1951.1|26
1608568040000|2020-12-21 16:27:20|1952|1951.7|1952|1951.7|1952|1951.7|1951.6|1951.3|36
1608568050000|2020-12-21 16:27:30|1951.9|1951.6|1952.2|1951.9|1952.2|1951.9|1951.8|1951.5|19
1608568060000|2020-12-21 16:27:40|1952.1|1951.8|1952.3|1952|1952.3|1952|1952.1|1951.8|26
1608568070000|2020-12-21 16:27:50|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|30
1608568080000|2020-12-21 16:28:00|1952|1951.7|1952.1|1951.8|1952.4|1952.1|1952|1951.7|21
1608568090000|2020-12-21 16:28:10|1952.3|1952|1952.1|1951.8|1952.3|1952|1951.9|1951.6|18
1608568100000|2020-12-21 16:28:20|1952|1951.7|1952.9|1952.6|1952.9|1952.6|1952|1951.7|66
1608568110000|2020-12-21 16:28:30|1953|1952.7|1952.4|1952.1|1953|1952.7|1952.4|1952.1|81
1608568120000|2020-12-21 16:28:40|1952.2|1951.9|1952.6|1952.3|1952.6|1952.3|1952.2|1951.9|10
1608568130000|2020-12-21 16:28:50|1952.7|1952.4|1951.8|1951.5|1952.7|1952.4|1951.6|1951.3|89
1608568140000|2020-12-21 16:29:00|1951.7|1951.4|1951.4|1951.1|1951.9|1951.6|1951.2|1950.9|66
1608568150000|2020-12-21 16:29:10|1951.6|1951.3|1951.2|1950.9|1951.8|1951.5|1950.9|1950.6|59
1608568160000|2020-12-21 16:29:20|1951|1950.7|1951.4|1951.1|1951.4|1951.1|1950.9|1950.6|31
1608568170000|2020-12-21 16:29:30|1951.5|1951.2|1951.4|1951.1|1951.6|1951.3|1951.1|1950.8|20
1608568180000|2020-12-21 16:29:40|1951.2|1950.9|1950.9|1950.6|1951.6|1951.3|1950.9|1950.6|26
1608568190000|2020-12-21 16:29:50|1950.8|1950.5|1951.4|1951.1|1951.4|1951.1|1950.8|1950.5|19
1608568200000|2020-12-21 16:30:00|1951.7|1951.4|1952.3|1952|1952.6|1952.3|1951.7|1951.4|60
1608568210000|2020-12-21 16:30:10|1952.5|1952.2|1952.7|1952.4|1953|1952.7|1952.4|1952.1|17
1608568220000|2020-12-21 16:30:20|1952.6|1952.3|1952.5|1952.2|1952.9|1952.6|1952.2|1951.9|50
1608568230000|2020-12-21 16:30:30|1952.4|1952.1|1953|1952.7|1953.1|1952.8|1952.4|1952.1|64
1608568240000|2020-12-21 16:30:40|1953.2|1952.9|1953.7|1953.4|1953.8|1953.5|1953.2|1952.9|24
1608568250000|2020-12-21 16:30:50|1953.9|1953.6|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|49
1608568260000|2020-12-21 16:31:00|1954.1|1953.8|1955|1954.7|1955|1954.7|1954.1|1953.8|87
1608568270000|2020-12-21 16:31:10|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.8|1954.5|31
1608568280000|2020-12-21 16:31:20|1954.7|1954.4|1954.2|1953.9|1954.7|1954.4|1954.1|1953.8|65
1608568290000|2020-12-21 16:31:30|1954.3|1954|1954.1|1953.8|1954.3|1954|1953.7|1953.4|45
1608568300000|2020-12-21 16:31:40|1954.3|1954|1953.9|1953.6|1954.3|1954|1953.8|1953.5|31
1608568310000|2020-12-21 16:31:50|1953.8|1953.5|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|44
1608568320000|2020-12-21 16:32:00|1953.7|1953.4|1953.1|1952.8|1953.7|1953.4|1952.9|1952.6|102
1608568330000|2020-12-21 16:32:10|1953|1952.7|1952.9|1952.6|1953.1|1952.8|1952.7|1952.4|52
1608568340000|2020-12-21 16:32:20|1953|1952.7|1953.2|1952.9|1953.4|1953.1|1953|1952.7|17
1608568350000|2020-12-21 16:32:30|1953.3|1953|1953|1952.7|1953.4|1953.1|1953|1952.7|39
1608568360000|2020-12-21 16:32:40|1952.8|1952.5|1952.2|1951.9|1952.8|1952.5|1952.2|1951.9|17
1608568370000|2020-12-21 16:32:50|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|16
1608568380000|2020-12-21 16:33:00|1952.3|1952|1952.1|1951.8|1952.3|1952|1952|1951.7|21
1608568390000|2020-12-21 16:33:10|1952.3|1952|1952.9|1952.6|1952.9|1952.6|1952.1|1951.8|52
1608568400000|2020-12-21 16:33:20|1952.8|1952.5|1952.9|1952.6|1953.1|1952.8|1952.8|1952.5|15
1608568410000|2020-12-21 16:33:30|1952.7|1952.4|1952.9|1952.6|1953|1952.7|1952.5|1952.2|56
1608568420000|2020-12-21 16:33:40|1953|1952.7|1952.8|1952.5|1953|1952.7|1952.8|1952.5|7
1608568430000|2020-12-21 16:33:50|1952.7|1952.4|1952.5|1952.2|1952.7|1952.4|1952.5|1952.2|9
1608568440000|2020-12-21 16:34:00|1952.6|1952.3|1952.8|1952.5|1953|1952.7|1952.6|1952.3|44
1608568450000|2020-12-21 16:34:10|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.3|1952|42
1608568460000|2020-12-21 16:34:20|1952.5|1952.2|1952.1|1951.8|1952.6|1952.3|1952.1|1951.8|38
1608568470000|2020-12-21 16:34:30|1952.2|1951.9|1952|1951.7|1952.4|1952.1|1951.9|1951.6|76
1608568480000|2020-12-21 16:34:40|1951.8|1951.5|1952|1951.7|1952.2|1951.9|1951.8|1951.5|31
1608568490000|2020-12-21 16:34:50|1952.3|1952|1951.2|1950.9|1952.3|1952|1951.2|1950.9|47
1608568500000|2020-12-21 16:35:00|1951.3|1951|1951.6|1951.3|1951.8|1951.5|1951.3|1951|101
1608568510000|2020-12-21 16:35:10|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.4|1951.1|24
1608568520000|2020-12-21 16:35:20|1951.4|1951.1|1951.1|1950.8|1951.4|1951.1|1951.1|1950.8|107
1608568530000|2020-12-21 16:35:30|1951.3|1951|1950.6|1950.3|1951.3|1951|1950.5|1950.2|167
1608568540000|2020-12-21 16:35:40|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.4|1950.1|32
1608568550000|2020-12-21 16:35:50|1950.4|1950.1|1950.4|1950.1|1950.6|1950.3|1950.2|1949.9|41
1608568560000|2020-12-21 16:36:00|1950.3|1950|1950.4|1950.1|1950.5|1950.2|1950.1|1949.8|51
1608568570000|2020-12-21 16:36:10|1950.5|1950.2|1950.6|1950.3|1950.6|1950.3|1950.3|1950|102
1608568580000|2020-12-21 16:36:20|1950.5|1950.2|1951.1|1950.8|1951.2|1950.9|1950.5|1950.2|35
1608568590000|2020-12-21 16:36:30|1951.2|1950.9|1950.8|1950.5|1951.2|1950.9|1950.8|1950.5|59
1608568600000|2020-12-21 16:36:40|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1951|1950.7|39
1608568610000|2020-12-21 16:36:50|1951|1950.7|1951.7|1951.4|1951.7|1951.4|1951|1950.7|41
1608568620000|2020-12-21 16:37:00|1951.6|1951.3|1952.4|1952.1|1952.4|1952.1|1951.6|1951.3|43
1608568630000|2020-12-21 16:37:10|1952.3|1952|1952.9|1952.6|1952.9|1952.6|1952.3|1952|37
1608568640000|2020-12-21 16:37:20|1953.1|1952.8|1953.2|1952.9|1953.2|1952.9|1953|1952.7|25
1608568650000|2020-12-21 16:37:30|1953.1|1952.8|1953.3|1953|1953.4|1953.1|1953.1|1952.8|28
1608568660000|2020-12-21 16:37:40|1953.4|1953.1|1953.2|1952.9|1953.5|1953.2|1953.2|1952.9|15
1608568670000|2020-12-21 16:37:50|1953.1|1952.8|1953.3|1953|1953.3|1953|1952.9|1952.6|61
1608568680000|2020-12-21 16:38:00|1953.2|1952.9|1952.8|1952.5|1953.7|1953.4|1952.7|1952.4|66
1608568690000|2020-12-21 16:38:10|1952.9|1952.6|1953.4|1953.1|1953.4|1953.1|1952.6|1952.3|58
1608568700000|2020-12-21 16:38:20|1953.3|1953|1953|1952.7|1953.3|1953|1953|1952.7|10
1608568710000|2020-12-21 16:38:30|1952.9|1952.6|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|12
1608568720000|2020-12-21 16:38:40|1952.7|1952.4|1953|1952.7|1953|1952.7|1952.7|1952.4|19
1608568730000|2020-12-21 16:38:50|1953.3|1953|1953.4|1953.1|1953.7|1953.4|1953.3|1953|27
1608568740000|2020-12-21 16:39:00|1953.1|1952.8|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|19
1608568750000|2020-12-21 16:39:10|1953.3|1953|1953.2|1952.9|1953.5|1953.2|1953.1|1952.8|19
1608568760000|2020-12-21 16:39:20|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1953.1|1952.8|16
1608568770000|2020-12-21 16:39:30|1953.2|1952.9|1953.1|1952.8|1953.4|1953.1|1953.1|1952.8|35
1608568780000|2020-12-21 16:39:40|1953.2|1952.9|1953.8|1953.5|1953.9|1953.6|1953.2|1952.9|27
1608568790000|2020-12-21 16:39:50|1954|1953.7|1954.1|1953.8|1954.2|1953.9|1954|1953.7|29
1608568800000|2020-12-21 16:40:00|1954|1953.7|1954.3|1954|1954.3|1954|1954|1953.7|49
1608568810000|2020-12-21 16:40:10|1954.2|1953.9|1955|1954.7|1955|1954.7|1954.2|1953.9|34
1608568820000|2020-12-21 16:40:20|1954.8|1954.5|1955.2|1954.9|1955.3|1955|1954.7|1954.4|160
1608568830000|2020-12-21 16:40:30|1955|1954.7|1954.4|1954.1|1955|1954.7|1954.4|1954.1|76
1608568840000|2020-12-21 16:40:40|1954.3|1954|1954.1|1953.8|1954.6|1954.3|1954.1|1953.8|144
1608568850000|2020-12-21 16:40:50|1954.3|1954|1954.2|1953.9|1954.4|1954.1|1954|1953.7|20
1608568860000|2020-12-21 16:41:00|1954.1|1953.8|1954.4|1954.1|1954.6|1954.3|1954.1|1953.8|67
1608568870000|2020-12-21 16:41:10|1954.1|1953.8|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|38
1608568880000|2020-12-21 16:41:20|1954.6|1954.3|1953.4|1953.1|1954.6|1954.3|1953.4|1953.1|23
1608568890000|2020-12-21 16:41:30|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|24
1608568900000|2020-12-21 16:41:40|1953.3|1953|1953.8|1953.5|1953.9|1953.6|1953.3|1953|36
1608568910000|2020-12-21 16:41:50|1954|1953.7|1953.4|1953.1|1954|1953.7|1953.4|1953.1|13
1608568920000|2020-12-21 16:42:00|1953.2|1952.9|1953|1952.7|1953.7|1953.4|1953|1952.7|41
1608568930000|2020-12-21 16:42:10|1952.9|1952.6|1952.7|1952.4|1953|1952.7|1952.7|1952.4|25
1608568940000|2020-12-21 16:42:20|1952.8|1952.5|1952.8|1952.5|1953|1952.7|1952.5|1952.2|45
1608568950000|2020-12-21 16:42:30|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.6|1952.3|27
1608568960000|2020-12-21 16:42:40|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1952.6|1952.3|66
1608568970000|2020-12-21 16:42:50|1953|1952.7|1952.7|1952.4|1953.4|1953.1|1952.6|1952.3|23
1608568980000|2020-12-21 16:43:00|1952.6|1952.3|1952.3|1952|1952.7|1952.4|1952.3|1952|37
1608568990000|2020-12-21 16:43:10|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|17
1608569000000|2020-12-21 16:43:20|1952.9|1952.6|1953.2|1952.9|1953.3|1953|1952.9|1952.6|56
1608569010000|2020-12-21 16:43:30|1953.3|1953|1953.4|1953.1|1953.5|1953.2|1953.3|1953|12
1608569020000|2020-12-21 16:43:40|1953.5|1953.2|1953.9|1953.6|1954|1953.7|1953.5|1953.2|14
1608569030000|2020-12-21 16:43:50|1953.7|1953.4|1953.2|1952.9|1953.7|1953.4|1953.2|1952.9|18
1608569040000|2020-12-21 16:44:00|1953.1|1952.8|1953|1952.7|1953.2|1952.9|1953|1952.7|23
1608569050000|2020-12-21 16:44:10|1952.8|1952.5|1953.2|1952.9|1953.2|1952.9|1952.6|1952.3|58
1608569060000|2020-12-21 16:44:20|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.4|1953.1|40
1608569070000|2020-12-21 16:44:30|1953.9|1953.6|1954|1953.7|1954.1|1953.8|1953.9|1953.6|10
1608569080000|2020-12-21 16:44:40|1954.2|1953.9|1954|1953.7|1954.2|1953.9|1953.9|1953.6|15
1608569090000|2020-12-21 16:44:50|1953.9|1953.6|1954.2|1953.9|1954.2|1953.9|1953.9|1953.6|13
1608569100000|2020-12-21 16:45:00|1954.5|1954.2|1954.4|1954.1|1954.8|1954.5|1954.2|1953.9|44
1608569110000|2020-12-21 16:45:10|1954.2|1953.9|1954.6|1954.3|1954.6|1954.3|1954.2|1953.9|25
1608569120000|2020-12-21 16:45:20|1954.5|1954.2|1953.7|1953.4|1954.5|1954.2|1953.7|1953.4|22
1608569130000|2020-12-21 16:45:30|1953.4|1953.1|1953|1952.7|1953.4|1953.1|1952.9|1952.6|32
1608569140000|2020-12-21 16:45:40|1952.8|1952.5|1952.6|1952.3|1952.9|1952.6|1952.4|1952.1|79
1608569150000|2020-12-21 16:45:50|1952.5|1952.2|1952.8|1952.5|1953.4|1953.1|1952.5|1952.2|33
1608569160000|2020-12-21 16:46:00|1952.7|1952.4|1952|1951.7|1952.8|1952.5|1952|1951.7|75
1608569170000|2020-12-21 16:46:10|1952.1|1951.8|1952.3|1952|1952.5|1952.2|1951.9|1951.6|84
1608569180000|2020-12-21 16:46:20|1952.1|1951.8|1952.3|1952|1952.3|1952|1951.8|1951.5|48
1608569190000|2020-12-21 16:46:30|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1951.8|1951.5|134
1608569200000|2020-12-21 16:46:40|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.3|1952|27
1608569210000|2020-12-21 16:46:50|1952.4|1952.1|1952.6|1952.3|1952.6|1952.3|1952.2|1951.9|21
1608569220000|2020-12-21 16:47:00|1952.4|1952.1|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|33
1608569230000|2020-12-21 16:47:10|1952.5|1952.2|1952.2|1951.9|1952.5|1952.2|1952|1951.7|63
1608569240000|2020-12-21 16:47:20|1952.3|1952|1952|1951.7|1952.3|1952|1951.9|1951.6|18
1608569250000|2020-12-21 16:47:30|1952.2|1951.9|1952.1|1951.8|1952.4|1952.1|1952|1951.7|23
1608569260000|2020-12-21 16:47:40|1952.2|1951.9|1952.4|1952.1|1952.5|1952.2|1952|1951.7|14
1608569270000|2020-12-21 16:47:50|1952.6|1952.3|1952.5|1952.2|1952.7|1952.4|1952.4|1952.1|13
1608569280000|2020-12-21 16:48:00|1952.6|1952.3|1953|1952.7|1953.2|1952.9|1952.6|1952.3|52
1608569290000|2020-12-21 16:48:10|1953.4|1953.1|1953.6|1953.3|1953.7|1953.4|1953.2|1952.9|26
1608569300000|2020-12-21 16:48:20|1953.7|1953.4|1954.4|1954.1|1954.4|1954.1|1953.7|1953.4|29
1608569310000|2020-12-21 16:48:30|1954.3|1954|1954.8|1954.5|1954.8|1954.5|1954.3|1954|62
1608569320000|2020-12-21 16:48:40|1954.6|1954.3|1954.6|1954.3|1955|1954.7|1954.5|1954.2|83
1608569330000|2020-12-21 16:48:50|1954.8|1954.5|1954.4|1954.1|1954.8|1954.5|1954.2|1953.9|19
1608569340000|2020-12-21 16:49:00|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954|1953.7|24
1608569350000|2020-12-21 16:49:10|1954.4|1954.1|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|15
1608569360000|2020-12-21 16:49:20|1954.4|1954.1|1954.3|1954|1954.5|1954.2|1954.3|1954|9
1608569370000|2020-12-21 16:49:30|1954.4|1954.1|1954.8|1954.5|1954.8|1954.5|1954.4|1954.1|25
1608569380000|2020-12-21 16:49:40|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.7|1954.4|19
1608569390000|2020-12-21 16:49:50|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|6
1608569400000|2020-12-21 16:50:00|1955|1954.7|1954.4|1954.1|1955|1954.7|1954.4|1954.1|42
1608569410000|2020-12-21 16:50:10|1954.2|1953.9|1953.6|1953.3|1954.2|1953.9|1953.5|1953.2|51
1608569420000|2020-12-21 16:50:20|1953.7|1953.4|1954.5|1954.2|1954.5|1954.2|1953.5|1953.2|26
1608569430000|2020-12-21 16:50:30|1954.6|1954.3|1955|1954.7|1955.1|1954.8|1954.6|1954.3|29
1608569440000|2020-12-21 16:50:40|1955.2|1954.9|1956|1955.7|1956.5|1956.2|1955.2|1954.9|126
1608569450000|2020-12-21 16:50:50|1955.8|1955.5|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|71
1608569460000|2020-12-21 16:51:00|1955.9|1955.6|1955.1|1954.8|1955.9|1955.6|1955|1954.7|44
1608569470000|2020-12-21 16:51:10|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.5|1954.2|60
1608569480000|2020-12-21 16:51:20|1954.8|1954.5|1954.9|1954.6|1955|1954.7|1954.7|1954.4|16
1608569490000|2020-12-21 16:51:30|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|68
1608569500000|2020-12-21 16:51:40|1955|1954.7|1954.8|1954.5|1955.1|1954.8|1954.8|1954.5|22
1608569510000|2020-12-21 16:51:50|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.6|1954.3|25
1608569520000|2020-12-21 16:52:00|1954.9|1954.6|1955|1954.7|1955.2|1954.9|1954.9|1954.6|57
1608569530000|2020-12-21 16:52:10|1955.2|1954.9|1954.7|1954.4|1955.2|1954.9|1954.7|1954.4|16
1608569540000|2020-12-21 16:52:20|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|23
1608569550000|2020-12-21 16:52:30|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.7|1954.4|13
1608569560000|2020-12-21 16:52:40|1954.8|1954.5|1954.6|1954.3|1955|1954.7|1954.6|1954.3|32
1608569570000|2020-12-21 16:52:50|1954.8|1954.5|1955|1954.7|1955|1954.7|1954.8|1954.5|175
1608569580000|2020-12-21 16:53:00|1955.1|1954.8|1954.7|1954.4|1955.2|1954.9|1954.7|1954.4|48
1608569590000|2020-12-21 16:53:10|1954.6|1954.3|1954.8|1954.5|1955|1954.7|1954.6|1954.3|27
1608569600000|2020-12-21 16:53:20|1954.7|1954.4|1954.2|1953.9|1954.7|1954.4|1954.2|1953.9|19
1608569610000|2020-12-21 16:53:30|1954|1953.7|1954.3|1954|1954.3|1954|1954|1953.7|6
1608569620000|2020-12-21 16:53:40|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1953.8|1953.5|69
1608569630000|2020-12-21 16:53:50|1954|1953.7|1954.1|1953.8|1954.4|1954.1|1953.9|1953.6|64
1608569640000|2020-12-21 16:54:00|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|36
1608569650000|2020-12-21 16:54:10|1954.1|1953.8|1954.3|1954|1954.3|1954|1954.1|1953.8|7
1608569660000|2020-12-21 16:54:20|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954|1953.7|33
1608569670000|2020-12-21 16:54:30|1954.1|1953.8|1953.6|1953.3|1954.1|1953.8|1953.6|1953.3|48
1608569680000|2020-12-21 16:54:40|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|41
1608569690000|2020-12-21 16:54:50|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|45
1608569700000|2020-12-21 16:55:00|1953.3|1953|1953.8|1953.5|1954.1|1953.8|1953.3|1953|114
1608569710000|2020-12-21 16:55:10|1953.9|1953.6|1953.3|1953|1954|1953.7|1953.3|1953|35
1608569720000|2020-12-21 16:55:20|1953.2|1952.9|1952.7|1952.4|1953.2|1952.9|1952.6|1952.3|68
1608569730000|2020-12-21 16:55:30|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.3|1952|40
1608569740000|2020-12-21 16:55:40|1952.8|1952.5|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|36
1608569750000|2020-12-21 16:55:50|1952.4|1952.1|1952.6|1952.3|1952.9|1952.6|1952.3|1952|39
1608569760000|2020-12-21 16:56:00|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|35
1608569770000|2020-12-21 16:56:10|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|18
1608569780000|2020-12-21 16:56:20|1952.6|1952.3|1952.3|1952|1952.7|1952.4|1952.3|1952|20
1608569790000|2020-12-21 16:56:30|1952.1|1951.8|1951.8|1951.5|1952.2|1951.9|1951.7|1951.4|23
1608569800000|2020-12-21 16:56:40|1951.6|1951.3|1951.4|1951.1|1951.6|1951.3|1951.4|1951.1|25
1608569810000|2020-12-21 16:56:50|1951.5|1951.2|1951|1950.7|1951.6|1951.3|1950.9|1950.6|92
1608569820000|2020-12-21 16:57:00|1951.3|1951|1951.3|1951|1951.6|1951.3|1951.2|1950.9|47
1608569830000|2020-12-21 16:57:10|1951.4|1951.1|1952.2|1951.9|1952.2|1951.9|1951.3|1951|15
1608569840000|2020-12-21 16:57:20|1952|1951.7|1952.1|1951.8|1952.4|1952.1|1952|1951.7|28
1608569850000|2020-12-21 16:57:30|1952|1951.7|1952.2|1951.9|1952.2|1951.9|1951.9|1951.6|13
1608569860000|2020-12-21 16:57:40|1952.3|1952|1952.2|1951.9|1952.3|1952|1951.8|1951.5|21
1608569870000|2020-12-21 16:57:50|1952|1951.7|1952|1951.7|1952.2|1951.9|1952|1951.7|8
1608569880000|2020-12-21 16:58:00|1951.8|1951.5|1951.9|1951.6|1952|1951.7|1951.4|1951.1|32
1608569890000|2020-12-21 16:58:10|1952|1951.7|1952.4|1952.1|1952.4|1952.1|1952|1951.7|12
1608569900000|2020-12-21 16:58:20|1952.3|1952|1952|1951.7|1952.3|1952|1952|1951.7|13
1608569910000|2020-12-21 16:58:30|1952.1|1951.8|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|13
1608569920000|2020-12-21 16:58:40|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|10
1608569930000|2020-12-21 16:58:50|1951.9|1951.6|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|4
1608569940000|2020-12-21 16:59:00|1951.7|1951.4|1952.5|1952.2|1952.5|1952.2|1951.7|1951.4|38
1608569950000|2020-12-21 16:59:10|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|29
1608569960000|2020-12-21 16:59:20|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|23
1608569970000|2020-12-21 16:59:30|1952.3|1952|1952|1951.7|1952.5|1952.2|1952|1951.7|17
1608569980000|2020-12-21 16:59:40|1951.9|1951.6|1951.9|1951.6|1952.1|1951.8|1951.8|1951.5|10
1608569990000|2020-12-21 16:59:50|1952|1951.7|1952.2|1951.9|1952.3|1952|1952|1951.7|11
1608570000000|2020-12-21 17:00:00|1952.5|1952.2|1952.4|1952.1|1952.8|1952.5|1952.4|1952.1|42
1608570010000|2020-12-21 17:00:10|1952.7|1952.4|1953.3|1953|1953.6|1953.3|1952.7|1952.4|37
1608570020000|2020-12-21 17:00:20|1953.5|1953.2|1953.6|1953.3|1953.9|1953.6|1953.5|1953.2|26
1608570030000|2020-12-21 17:00:30|1953.5|1953.2|1953.5|1953.2|1953.6|1953.3|1953.5|1953.2|12
1608570040000|2020-12-21 17:00:40|1953.4|1953.1|1953.8|1953.5|1953.8|1953.5|1953.1|1952.8|22
1608570050000|2020-12-21 17:00:50|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|6
1608570060000|2020-12-21 17:01:00|1953.6|1953.3|1953.7|1953.4|1953.8|1953.5|1953.5|1953.2|20
1608570070000|2020-12-21 17:01:10|1953.6|1953.3|1953.9|1953.6|1953.9|1953.6|1953.5|1953.2|7
1608570080000|2020-12-21 17:01:20|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.5|1953.2|14
1608570090000|2020-12-21 17:01:30|1953.9|1953.6|1953.6|1953.3|1954|1953.7|1953.6|1953.3|5
1608570100000|2020-12-21 17:01:40|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|24
1608570110000|2020-12-21 17:01:50|1953.6|1953.3|1954|1953.7|1954|1953.7|1953.6|1953.3|14
1608570120000|2020-12-21 17:02:00|1954.2|1953.9|1954.3|1954|1954.4|1954.1|1954|1953.7|25
1608570130000|2020-12-21 17:02:10|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1954.2|1953.9|4
1608570140000|2020-12-21 17:02:20|1954.4|1954.1|1954.6|1954.3|1954.6|1954.3|1954.4|1954.1|13
1608570150000|2020-12-21 17:02:30|1954.3|1954|1954.5|1954.2|1954.6|1954.3|1954.3|1954|11
1608570160000|2020-12-21 17:02:40|1954.4|1954.1|1954.3|1954|1954.5|1954.2|1954.3|1954|12
1608570180000|2020-12-21 17:03:00|1954.1|1953.8|1954.6|1954.3|1954.7|1954.4|1954.1|1953.8|242
1608570190000|2020-12-21 17:03:10|1954.3|1954|1954|1953.7|1954.3|1954|1953.9|1953.6|18
1608570200000|2020-12-21 17:03:20|1953.7|1953.4|1954|1953.7|1954|1953.7|1953.7|1953.4|7
1608570210000|2020-12-21 17:03:30|1953.9|1953.6|1954|1953.7|1954|1953.7|1953.9|1953.6|11
1608570220000|2020-12-21 17:03:40|1953.9|1953.6|1954.9|1954.6|1954.9|1954.6|1953.9|1953.6|15
1608570230000|2020-12-21 17:03:50|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|11
1608570240000|2020-12-21 17:04:00|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.4|1954.1|29
1608570250000|2020-12-21 17:04:10|1954.8|1954.5|1955.3|1955|1955.3|1955|1954.8|1954.5|31
1608570260000|2020-12-21 17:04:20|1955.4|1955.1|1955.6|1955.3|1955.8|1955.5|1955.4|1955.1|19
1608570270000|2020-12-21 17:04:30|1955.5|1955.2|1955.6|1955.3|1955.9|1955.6|1955.4|1955.1|48
1608570280000|2020-12-21 17:04:40|1955.7|1955.4|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|17
1608570290000|2020-12-21 17:04:50|1955.3|1955|1955.6|1955.3|1955.6|1955.3|1955.3|1955|19
1608570300000|2020-12-21 17:05:00|1955.4|1955.1|1954.8|1954.5|1955.4|1955.1|1954.8|1954.5|61
1608570310000|2020-12-21 17:05:10|1954.6|1954.3|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|19
1608570320000|2020-12-21 17:05:20|1954.5|1954.2|1955|1954.7|1955.2|1954.9|1954.3|1954|14
1608570330000|2020-12-21 17:05:30|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|6
1608570340000|2020-12-21 17:05:40|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|5
1608570350000|2020-12-21 17:05:50|1954.7|1954.4|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|19
1608570360000|2020-12-21 17:06:00|1954.8|1954.5|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|43
1608570370000|2020-12-21 17:06:10|1954.5|1954.2|1955|1954.7|1955.2|1954.9|1954.5|1954.2|13
1608570380000|2020-12-21 17:06:20|1954.6|1954.3|1954.3|1954|1954.6|1954.3|1954.3|1954|36
1608570390000|2020-12-21 17:06:30|1954.2|1953.9|1953.7|1953.4|1954.2|1953.9|1953.6|1953.3|40
1608570400000|2020-12-21 17:06:40|1953.5|1953.2|1953.2|1952.9|1953.5|1953.2|1953.2|1952.9|14
1608570410000|2020-12-21 17:06:50|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.1|1952.8|15
1608570420000|2020-12-21 17:07:00|1953.4|1953.1|1953|1952.7|1953.5|1953.2|1953|1952.7|23
1608570430000|2020-12-21 17:07:10|1953.1|1952.8|1953.1|1952.8|1953.3|1953|1953|1952.7|42
1608570440000|2020-12-21 17:07:20|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1952.8|1952.5|16
1608570450000|2020-12-21 17:07:30|1953.5|1953.2|1953.9|1953.6|1954|1953.7|1953.5|1953.2|35
1608570460000|2020-12-21 17:07:40|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|9
1608570470000|2020-12-21 17:07:50|1953.7|1953.4|1954.1|1953.8|1954.3|1954|1953.6|1953.3|11
1608570480000|2020-12-21 17:08:00|1953.7|1953.4|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|24
1608570490000|2020-12-21 17:08:10|1953.4|1953.1|1953.8|1953.5|1953.8|1953.5|1953.4|1953.1|6
1608570500000|2020-12-21 17:08:20|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|9
1608570510000|2020-12-21 17:08:30|1954.1|1953.8|1953.7|1953.4|1954.1|1953.8|1953.5|1953.2|16
1608570520000|2020-12-21 17:08:40|1953.6|1953.3|1953|1952.7|1953.6|1953.3|1953|1952.7|13
1608570530000|2020-12-21 17:08:50|1952.9|1952.6|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|42
1608570540000|2020-12-21 17:09:00|1953.6|1953.3|1952.3|1952|1953.6|1953.3|1952.3|1952|330
1608570550000|2020-12-21 17:09:10|1952.4|1952.1|1952.4|1952.1|1952.5|1952.2|1952.2|1951.9|27
1608570560000|2020-12-21 17:09:20|1952.9|1952.6|1952.9|1952.6|1953|1952.7|1952.8|1952.5|46
1608570570000|2020-12-21 17:09:30|1953|1952.7|1952.6|1952.3|1953|1952.7|1952.5|1952.2|39
1608570580000|2020-12-21 17:09:40|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|31
1608570590000|2020-12-21 17:09:50|1952.8|1952.5|1953|1952.7|1953|1952.7|1952.8|1952.5|23
1608570600000|2020-12-21 17:10:00|1953.1|1952.8|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|47
1608570610000|2020-12-21 17:10:10|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|29
1608570620000|2020-12-21 17:10:20|1953.4|1953.1|1953.9|1953.6|1953.9|1953.6|1953.4|1953.1|31
1608570630000|2020-12-21 17:10:30|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|53
1608570640000|2020-12-21 17:10:40|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|50
1608570650000|2020-12-21 17:10:50|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|8
1608570660000|2020-12-21 17:11:00|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.3|1953|14
1608570670000|2020-12-21 17:11:10|1953.6|1953.3|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|51
1608570680000|2020-12-21 17:11:20|1953.6|1953.3|1953.3|1953|1953.6|1953.3|1953.1|1952.8|24
1608570690000|2020-12-21 17:11:30|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|25
1608570700000|2020-12-21 17:11:40|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|3
1608570710000|2020-12-21 17:11:50|1953.6|1953.3|1953.8|1953.5|1953.9|1953.6|1953.5|1953.2|16
1608570720000|2020-12-21 17:12:00|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.4|1953.1|41
1608570730000|2020-12-21 17:12:10|1953.7|1953.4|1953.4|1953.1|1953.7|1953.4|1953.4|1953.1|21
1608570740000|2020-12-21 17:12:20|1953.3|1953|1952.8|1952.5|1953.3|1953|1952.8|1952.5|21
1608570750000|2020-12-21 17:12:30|1952.7|1952.4|1952.7|1952.4|1952.9|1952.6|1952.7|1952.4|20
1608570760000|2020-12-21 17:12:40|1952.8|1952.5|1952.2|1951.9|1952.8|1952.5|1952.2|1951.9|26
1608570770000|2020-12-21 17:12:50|1952.1|1951.8|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|44
1608570780000|2020-12-21 17:13:00|1952|1951.7|1952|1951.7|1952.1|1951.8|1951.7|1951.4|38
1608570790000|2020-12-21 17:13:10|1951.8|1951.5|1951.5|1951.2|1951.8|1951.5|1951.4|1951.1|32
1608570800000|2020-12-21 17:13:20|1951.6|1951.3|1951.2|1950.9|1951.6|1951.3|1951.1|1950.8|50
1608570810000|2020-12-21 17:13:30|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|33
1608570820000|2020-12-21 17:13:40|1951|1950.7|1951.3|1951|1951.3|1951|1950.9|1950.6|39
1608570830000|2020-12-21 17:13:50|1951.6|1951.3|1951.9|1951.6|1952.1|1951.8|1951.6|1951.3|55
1608570840000|2020-12-21 17:14:00|1951.7|1951.4|1952.5|1952.2|1952.8|1952.5|1951.7|1951.4|26
1608570850000|2020-12-21 17:14:10|1952.3|1952|1951.9|1951.6|1952.3|1952|1951.9|1951.6|14
1608570860000|2020-12-21 17:14:20|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|17
1608570870000|2020-12-21 17:14:30|1951.5|1951.2|1951|1950.7|1951.5|1951.2|1951|1950.7|21
1608570880000|2020-12-21 17:14:40|1951.1|1950.8|1951|1950.7|1951.2|1950.9|1951|1950.7|22
1608570890000|2020-12-21 17:14:50|1951.1|1950.8|1950.6|1950.3|1951.1|1950.8|1950.6|1950.3|17
1608570900000|2020-12-21 17:15:00|1950.7|1950.4|1951|1950.7|1951.2|1950.9|1950.7|1950.4|40
1608570910000|2020-12-21 17:15:10|1951.1|1950.8|1951.7|1951.4|1951.7|1951.4|1951.1|1950.8|44
1608570920000|2020-12-21 17:15:20|1951.9|1951.6|1951.7|1951.4|1951.9|1951.6|1951.4|1951.1|57
1608570930000|2020-12-21 17:15:30|1951.5|1951.2|1951.6|1951.3|1951.6|1951.3|1951.3|1951|8
1608570940000|2020-12-21 17:15:40|1951.4|1951.1|1952.3|1952|1952.3|1952|1951.4|1951.1|40
1608570950000|2020-12-21 17:15:50|1952|1951.7|1951.8|1951.5|1952.1|1951.8|1951.7|1951.4|18
1608570960000|2020-12-21 17:16:00|1951.9|1951.6|1951.7|1951.4|1952|1951.7|1951.7|1951.4|23
1608570970000|2020-12-21 17:16:10|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.6|1951.3|20
1608570980000|2020-12-21 17:16:20|1951.9|1951.6|1950.9|1950.6|1951.9|1951.6|1950.9|1950.6|28
1608570990000|2020-12-21 17:16:30|1950.8|1950.5|1950.5|1950.2|1950.8|1950.5|1950.4|1950.1|20
1608571000000|2020-12-21 17:16:40|1950.6|1950.3|1950.5|1950.2|1951|1950.7|1950.5|1950.2|34
1608571010000|2020-12-21 17:16:50|1950.6|1950.3|1950.1|1949.8|1950.8|1950.5|1950.1|1949.8|94
1608571020000|2020-12-21 17:17:00|1950.2|1949.9|1949.9|1949.6|1950.2|1949.9|1949.5|1949.2|60
1608571030000|2020-12-21 17:17:10|1950.1|1949.8|1949.7|1949.4|1950.1|1949.8|1949.7|1949.4|22
1608571040000|2020-12-21 17:17:20|1949.6|1949.3|1949.8|1949.5|1949.9|1949.6|1949.6|1949.3|31
1608571050000|2020-12-21 17:17:30|1950|1949.7|1950.2|1949.9|1950.5|1950.2|1950|1949.7|34
1608571060000|2020-12-21 17:17:40|1950.1|1949.8|1950|1949.7|1950.3|1950|1949.8|1949.5|47
1608571070000|2020-12-21 17:17:50|1950.1|1949.8|1950.3|1950|1950.3|1950|1950|1949.7|17
1608571080000|2020-12-21 17:18:00|1950.4|1950.1|1950.4|1950.1|1950.7|1950.4|1950.2|1949.9|20
1608571090000|2020-12-21 17:18:10|1950.5|1950.2|1950.3|1950|1950.6|1950.3|1950.2|1949.9|21
1608571100000|2020-12-21 17:18:20|1950.6|1950.3|1950.9|1950.6|1950.9|1950.6|1950.4|1950.1|12
1608571110000|2020-12-21 17:18:30|1951|1950.7|1951.1|1950.8|1951.3|1951|1951|1950.7|26
1608571120000|2020-12-21 17:18:40|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1950.8|1950.5|15
1608571130000|2020-12-21 17:18:50|1950.7|1950.4|1950.5|1950.2|1950.8|1950.5|1950.5|1950.2|26
1608571140000|2020-12-21 17:19:00|1950.3|1950|1950.4|1950.1|1950.7|1950.4|1950.3|1950|29
1608571150000|2020-12-21 17:19:10|1950.6|1950.3|1950.3|1950|1950.6|1950.3|1950.2|1949.9|43
1608571160000|2020-12-21 17:19:20|1950.4|1950.1|1950.3|1950|1950.4|1950.1|1950.3|1950|21
1608571170000|2020-12-21 17:19:30|1950.2|1949.9|1949.9|1949.6|1950.5|1950.2|1949.9|1949.6|48
1608571180000|2020-12-21 17:19:40|1949.8|1949.5|1949.6|1949.3|1949.8|1949.5|1949.6|1949.3|46
1608571190000|2020-12-21 17:19:50|1949.4|1949.1|1949|1948.7|1949.5|1949.2|1948.9|1948.6|123
1608571200000|2020-12-21 17:20:00|1949.1|1948.8|1949.8|1949.5|1950.2|1949.9|1949|1948.7|65
1608571210000|2020-12-21 17:20:10|1950|1949.7|1949.7|1949.4|1950.2|1949.9|1949.7|1949.4|25
1608571220000|2020-12-21 17:20:20|1949.6|1949.3|1949.7|1949.4|1949.7|1949.4|1949.3|1949|25
1608571230000|2020-12-21 17:20:30|1949.8|1949.5|1949.6|1949.3|1950.1|1949.8|1949.6|1949.3|58
1608571240000|2020-12-21 17:20:40|1949.7|1949.4|1950|1949.7|1950.3|1950|1949.7|1949.4|100
1608571250000|2020-12-21 17:20:50|1950.1|1949.8|1950.2|1949.9|1950.4|1950.1|1950.1|1949.8|15
1608571260000|2020-12-21 17:21:00|1950.6|1950.3|1950.4|1950.1|1951|1950.7|1950.4|1950.1|27
1608571270000|2020-12-21 17:21:10|1950.8|1950.5|1951.3|1951|1951.3|1951|1950.8|1950.5|18
1608571280000|2020-12-21 17:21:20|1951.2|1950.9|1951.6|1951.3|1951.7|1951.4|1951|1950.7|35
1608571290000|2020-12-21 17:21:30|1951.5|1951.2|1951.2|1950.9|1951.7|1951.4|1951.2|1950.9|32
1608571300000|2020-12-21 17:21:40|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1951.1|1950.8|21
1608571310000|2020-12-21 17:21:50|1951.3|1951|1951.9|1951.6|1951.9|1951.6|1951.1|1950.8|18
1608571320000|2020-12-21 17:22:00|1951.7|1951.4|1951.3|1951|1951.8|1951.5|1951.3|1951|19
1608571330000|2020-12-21 17:22:10|1951.2|1950.9|1951|1950.7|1951.3|1951|1951|1950.7|12
1608571340000|2020-12-21 17:22:20|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.7|1950.4|19
1608571350000|2020-12-21 17:22:30|1950.7|1950.4|1950.9|1950.6|1951|1950.7|1950.6|1950.3|32
1608571360000|2020-12-21 17:22:40|1950.7|1950.4|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|15
1608571370000|2020-12-21 17:22:50|1950.8|1950.5|1950.6|1950.3|1950.9|1950.6|1950.5|1950.2|21
1608571380000|2020-12-21 17:23:00|1950.7|1950.4|1951.6|1951.3|1951.6|1951.3|1950.6|1950.3|42
1608571390000|2020-12-21 17:23:10|1951.5|1951.2|1951.3|1951|1951.6|1951.3|1951.3|1951|29
1608571400000|2020-12-21 17:23:20|1951.2|1950.9|1951.7|1951.4|1951.7|1951.4|1951.2|1950.9|33
1608571410000|2020-12-21 17:23:30|1951.6|1951.3|1951.3|1951|1951.8|1951.5|1951.3|1951|22
1608571420000|2020-12-21 17:23:40|1951.6|1951.3|1951.7|1951.4|1951.7|1951.4|1951.2|1950.9|38
1608571430000|2020-12-21 17:23:50|1951.6|1951.3|1951.1|1950.8|1951.6|1951.3|1951.1|1950.8|51
1608571440000|2020-12-21 17:24:00|1951|1950.7|1951|1950.7|1951.2|1950.9|1950.9|1950.6|23
1608571450000|2020-12-21 17:24:10|1951.1|1950.8|1951|1950.7|1951.2|1950.9|1950.9|1950.6|36
1608571460000|2020-12-21 17:24:20|1951.1|1950.8|1951.2|1950.9|1951.3|1951|1950.9|1950.6|46
1608571470000|2020-12-21 17:24:30|1951.1|1950.8|1951|1950.7|1951.2|1950.9|1950.8|1950.5|53
1608571480000|2020-12-21 17:24:40|1950.8|1950.5|1950.7|1950.4|1951|1950.7|1950.7|1950.4|25
1608571490000|2020-12-21 17:24:50|1950.9|1950.6|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|11
1608571500000|2020-12-21 17:25:00|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.7|1950.4|31
1608571510000|2020-12-21 17:25:10|1951.2|1950.9|1951.1|1950.8|1951.4|1951.1|1951|1950.7|30
1608571520000|2020-12-21 17:25:20|1951.2|1950.9|1951.5|1951.2|1951.6|1951.3|1951.1|1950.8|44
1608571530000|2020-12-21 17:25:30|1951.3|1951|1951.2|1950.9|1951.4|1951.1|1951.1|1950.8|25
1608571540000|2020-12-21 17:25:40|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951|1950.7|32
1608571550000|2020-12-21 17:25:50|1951.2|1950.9|1951.2|1950.9|1951.3|1951|1951|1950.7|49
1608571560000|2020-12-21 17:26:00|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1951|1950.7|33
1608571570000|2020-12-21 17:26:10|1951.3|1951|1951.4|1951.1|1951.5|1951.2|1951.3|1951|20
1608571580000|2020-12-21 17:26:20|1951.5|1951.2|1951.4|1951.1|1951.5|1951.2|1951.3|1951|33
1608571590000|2020-12-21 17:26:30|1951.5|1951.2|1951.1|1950.8|1951.5|1951.2|1951.1|1950.8|38
1608571600000|2020-12-21 17:26:40|1950.9|1950.6|1950.7|1950.4|1951|1950.7|1950.7|1950.4|23
1608571610000|2020-12-21 17:26:50|1950.6|1950.3|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|10
1608571620000|2020-12-21 17:27:00|1950.5|1950.2|1950.5|1950.2|1950.6|1950.3|1950.3|1950|29
1608571630000|2020-12-21 17:27:10|1950.6|1950.3|1950.2|1949.9|1950.6|1950.3|1950.2|1949.9|19
1608571640000|2020-12-21 17:27:20|1950.4|1950.1|1950.8|1950.5|1950.8|1950.5|1950.3|1950|30
1608571650000|2020-12-21 17:27:30|1951|1950.7|1951.1|1950.8|1951.2|1950.9|1951|1950.7|7
1608571660000|2020-12-21 17:27:40|1951|1950.7|1951|1950.7|1951.1|1950.8|1951|1950.7|6
1608571670000|2020-12-21 17:27:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|8
1608571680000|2020-12-21 17:28:00|1950.8|1950.5|1951.3|1951|1951.6|1951.3|1950.8|1950.5|43
1608571690000|2020-12-21 17:28:10|1951.4|1951.1|1951.4|1951.1|1951.6|1951.3|1951.4|1951.1|10
1608571700000|2020-12-21 17:28:20|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|16
1608571710000|2020-12-21 17:28:30|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|28
1608571720000|2020-12-21 17:28:40|1951.6|1951.3|1951.6|1951.3|1951.7|1951.4|1951.3|1951|64
1608571730000|2020-12-21 17:28:50|1951.7|1951.4|1952.1|1951.8|1952.3|1952|1951.7|1951.4|17
1608571740000|2020-12-21 17:29:00|1952.4|1952.1|1953|1952.7|1953|1952.7|1952.4|1952.1|53
1608571750000|2020-12-21 17:29:10|1953.1|1952.8|1953.7|1953.4|1953.7|1953.4|1953|1952.7|20
1608571760000|2020-12-21 17:29:20|1953.5|1953.2|1953.6|1953.3|1953.7|1953.4|1953.3|1953|22
1608571770000|2020-12-21 17:29:30|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|13
1608571780000|2020-12-21 17:29:40|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.6|1953.3|16
1608571790000|2020-12-21 17:29:50|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.6|1953.3|9
1608571800000|2020-12-21 17:30:00|1953.8|1953.5|1953.7|1953.4|1954|1953.7|1953.7|1953.4|83
1608571810000|2020-12-21 17:30:10|1953.9|1953.6|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|28
1608571820000|2020-12-21 17:30:20|1954|1953.7|1954.3|1954|1954.3|1954|1954|1953.7|24
1608571830000|2020-12-21 17:30:30|1954.4|1954.1|1954.5|1954.2|1954.7|1954.4|1954.3|1954|28
1608571840000|2020-12-21 17:30:40|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|9
1608571850000|2020-12-21 17:30:50|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|20
1608571860000|2020-12-21 17:31:00|1954.6|1954.3|1954.3|1954|1954.6|1954.3|1954.2|1953.9|52
1608571870000|2020-12-21 17:31:10|1954.5|1954.2|1955.1|1954.8|1955.2|1954.9|1954.4|1954.1|38
1608571880000|2020-12-21 17:31:20|1955.2|1954.9|1955.4|1955.1|1955.5|1955.2|1955|1954.7|21
1608571890000|2020-12-21 17:31:30|1955.3|1955|1955.5|1955.2|1955.5|1955.2|1955.3|1955|10
1608571900000|2020-12-21 17:31:40|1955.6|1955.3|1956.1|1955.8|1956.1|1955.8|1955.6|1955.3|23
1608571910000|2020-12-21 17:31:50|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.7|1955.4|22
1608571920000|2020-12-21 17:32:00|1955.8|1955.5|1956.5|1956.2|1956.5|1956.2|1955.4|1955.1|321
1608571930000|2020-12-21 17:32:10|1956.2|1955.9|1957.1|1956.8|1957.1|1956.8|1956.2|1955.9|112
1608571940000|2020-12-21 17:32:20|1957|1956.7|1957.2|1956.9|1957.6|1957.3|1956.9|1956.6|199
1608571950000|2020-12-21 17:32:30|1957.1|1956.8|1956.8|1956.5|1957.1|1956.8|1956.4|1956.1|58
1608571960000|2020-12-21 17:32:40|1956.7|1956.4|1957.1|1956.8|1957.1|1956.8|1956.6|1956.3|13
1608571970000|2020-12-21 17:32:50|1957.4|1957.1|1956.9|1956.6|1957.4|1957.1|1956.9|1956.6|21
1608571980000|2020-12-21 17:33:00|1956.8|1956.5|1956.3|1956|1956.8|1956.5|1956.1|1955.8|54
1608571990000|2020-12-21 17:33:10|1956.2|1955.9|1956.5|1956.2|1956.6|1956.3|1956.2|1955.9|12
1608572000000|2020-12-21 17:33:20|1956.1|1955.8|1956.6|1956.3|1956.6|1956.3|1956.1|1955.8|67
1608572010000|2020-12-21 17:33:30|1956.5|1956.2|1956.9|1956.6|1957|1956.7|1956.5|1956.2|24
1608572020000|2020-12-21 17:33:40|1956.8|1956.5|1956.4|1956.1|1956.8|1956.5|1956.3|1956|32
1608572030000|2020-12-21 17:33:50|1956.5|1956.2|1955.6|1955.3|1956.5|1956.2|1955.6|1955.3|32
1608572040000|2020-12-21 17:34:00|1955.7|1955.4|1955.8|1955.5|1956.1|1955.8|1955.7|1955.4|61
1608572050000|2020-12-21 17:34:10|1955.9|1955.6|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|8
1608572060000|2020-12-21 17:34:20|1956|1955.7|1956|1955.7|1956.1|1955.8|1956|1955.7|8
1608572070000|2020-12-21 17:34:30|1956.2|1955.9|1956.5|1956.2|1956.7|1956.4|1956.2|1955.9|46
1608572080000|2020-12-21 17:34:40|1956.6|1956.3|1956.2|1955.9|1956.6|1956.3|1956.1|1955.8|7
1608572090000|2020-12-21 17:34:50|1956|1955.7|1955.9|1955.6|1956.1|1955.8|1955.7|1955.4|13
1608572100000|2020-12-21 17:35:00|1955.8|1955.5|1955.9|1955.6|1956|1955.7|1955.6|1955.3|9
1608572110000|2020-12-21 17:35:10|1955.8|1955.5|1955.7|1955.4|1956|1955.7|1955.7|1955.4|5
1608572120000|2020-12-21 17:35:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.6|1955.3|9
1608572130000|2020-12-21 17:35:30|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.8|1955.5|44
1608572140000|2020-12-21 17:35:40|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|8
1608572150000|2020-12-21 17:35:50|1956.4|1956.1|1956.3|1956|1956.6|1956.3|1956.3|1956|21
1608572160000|2020-12-21 17:36:00|1956.4|1956.1|1956.7|1956.4|1956.7|1956.4|1956.2|1955.9|22
1608572170000|2020-12-21 17:36:10|1956.8|1956.5|1956.6|1956.3|1956.8|1956.5|1956.6|1956.3|80
1608572180000|2020-12-21 17:36:20|1956.4|1956.1|1956.1|1955.8|1956.6|1956.3|1956|1955.7|11
1608572190000|2020-12-21 17:36:30|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|6
1608572200000|2020-12-21 17:36:40|1955.7|1955.4|1955.6|1955.3|1955.8|1955.5|1955.5|1955.2|17
1608572210000|2020-12-21 17:36:50|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.4|1955.1|22
1608572220000|2020-12-21 17:37:00|1956|1955.7|1956.4|1956.1|1956.5|1956.2|1956|1955.7|24
1608572230000|2020-12-21 17:37:10|1956.3|1956|1955.9|1955.6|1956.3|1956|1955.9|1955.6|17
1608572240000|2020-12-21 17:37:20|1956|1955.7|1956.3|1956|1956.4|1956.1|1956|1955.7|13
1608572250000|2020-12-21 17:37:30|1956.4|1956.1|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|4
1608572260000|2020-12-21 17:37:40|1956.2|1955.9|1956.2|1955.9|1956.3|1956|1956.2|1955.9|28
1608572270000|2020-12-21 17:37:50|1956.1|1955.8|1956.2|1955.9|1956.3|1956|1956.1|1955.8|16
1608572280000|2020-12-21 17:38:00|1956.1|1955.8|1956.4|1956.1|1956.4|1956.1|1956.1|1955.8|14
1608572290000|2020-12-21 17:38:10|1956.2|1955.9|1956.3|1956|1956.3|1956|1956.2|1955.9|22
1608572300000|2020-12-21 17:38:20|1956.2|1955.9|1956.9|1956.6|1956.9|1956.6|1956.2|1955.9|15
1608572310000|2020-12-21 17:38:30|1956.8|1956.5|1956.5|1956.2|1956.8|1956.5|1956.4|1956.1|8
1608572320000|2020-12-21 17:38:40|1956.3|1956|1956.2|1955.9|1956.4|1956.1|1956.2|1955.9|14
1608572330000|2020-12-21 17:38:50|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|3
1608572340000|2020-12-21 17:39:00|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.2|1955.9|13
1608572350000|2020-12-21 17:39:10|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|4
1608572360000|2020-12-21 17:39:20|1956.6|1956.3|1957|1956.7|1957|1956.7|1956.6|1956.3|8
1608572370000|2020-12-21 17:39:30|1956.9|1956.6|1957.1|1956.8|1957.2|1956.9|1956.9|1956.6|8
1608572380000|2020-12-21 17:39:40|1957|1956.7|1956.8|1956.5|1957.1|1956.8|1956.8|1956.5|43
1608572390000|2020-12-21 17:39:50|1956.7|1956.4|1956.9|1956.6|1956.9|1956.6|1956.7|1956.4|6
1608572400000|2020-12-21 17:40:00|1957.1|1956.8|1957.5|1957.2|1957.6|1957.3|1957|1956.7|22
1608572410000|2020-12-21 17:40:10|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|8
1608572420000|2020-12-21 17:40:20|1957.1|1956.8|1956.9|1956.6|1957.2|1956.9|1956.9|1956.6|14
1608572430000|2020-12-21 17:40:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|28
1608572440000|2020-12-21 17:40:40|1956.6|1956.3|1957.2|1956.9|1957.2|1956.9|1956.6|1956.3|5
1608572450000|2020-12-21 17:40:50|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.8|1956.5|8
1608572460000|2020-12-21 17:41:00|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1956.8|1956.5|21
1608572470000|2020-12-21 17:41:10|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1957|1956.7|27
1608572480000|2020-12-21 17:41:20|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|10
1608572490000|2020-12-21 17:41:30|1957|1956.7|1957.1|1956.8|1957.2|1956.9|1957|1956.7|10
1608572500000|2020-12-21 17:41:40|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|4
1608572510000|2020-12-21 17:41:50|1957.6|1957.3|1957.3|1957|1957.6|1957.3|1957.3|1957|12
1608572520000|2020-12-21 17:42:00|1957.5|1957.2|1956.9|1956.6|1957.5|1957.2|1956.9|1956.6|28
1608572530000|2020-12-21 17:42:10|1956.8|1956.5|1956.8|1956.5|1957|1956.7|1956.6|1956.3|20
1608572540000|2020-12-21 17:42:20|1956.4|1956.1|1955.7|1955.4|1956.7|1956.4|1955.7|1955.4|64
1608572550000|2020-12-21 17:42:30|1955.9|1955.6|1956.1|1955.8|1956.3|1956|1955.9|1955.6|31
1608572560000|2020-12-21 17:42:40|1956|1955.7|1956.1|1955.8|1956.3|1956|1955.9|1955.6|24
1608572570000|2020-12-21 17:42:50|1956|1955.7|1956.8|1956.5|1956.8|1956.5|1956|1955.7|26
1608572580000|2020-12-21 17:43:00|1957.1|1956.8|1956.6|1956.3|1957.4|1957.1|1956.6|1956.3|57
1608572590000|2020-12-21 17:43:10|1956.3|1956|1956.2|1955.9|1956.3|1956|1956|1955.7|10
1608572600000|2020-12-21 17:43:20|1956.1|1955.8|1956.3|1956|1956.3|1956|1955.8|1955.5|22
1608572610000|2020-12-21 17:43:30|1956.2|1955.9|1955.8|1955.5|1956.3|1956|1955.7|1955.4|194
1608572620000|2020-12-21 17:43:40|1955.6|1955.3|1955|1954.7|1955.6|1955.3|1955|1954.7|251
1608572630000|2020-12-21 17:43:50|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|41
1608572640000|2020-12-21 17:44:00|1955.6|1955.3|1956|1955.7|1956.3|1956|1955.4|1955.1|79
1608572650000|2020-12-21 17:44:10|1955.9|1955.6|1956.1|1955.8|1956.4|1956.1|1955.7|1955.4|31
1608572660000|2020-12-21 17:44:20|1956|1955.7|1956.4|1956.1|1956.5|1956.2|1956|1955.7|18
1608572670000|2020-12-21 17:44:30|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1955.8|1955.5|30
1608572680000|2020-12-21 17:44:40|1956.1|1955.8|1956.1|1955.8|1956.3|1956|1956.1|1955.8|10
1608572690000|2020-12-21 17:44:50|1956.2|1955.9|1956.2|1955.9|1956.4|1956.1|1956.2|1955.9|22
1608572700000|2020-12-21 17:45:00|1956.1|1955.8|1956.1|1955.8|1956.9|1956.6|1956.1|1955.8|49
1608572710000|2020-12-21 17:45:10|1956.2|1955.9|1956.4|1956.1|1956.5|1956.2|1955.9|1955.6|27
1608572720000|2020-12-21 17:45:20|1956.7|1956.4|1957.1|1956.8|1957.1|1956.8|1956.7|1956.4|33
1608572730000|2020-12-21 17:45:30|1957|1956.7|1956.7|1956.4|1957.1|1956.8|1956.7|1956.4|32
1608572740000|2020-12-21 17:45:40|1956.6|1956.3|1956.3|1956|1956.7|1956.4|1956.3|1956|30
1608572750000|2020-12-21 17:45:50|1956.2|1955.9|1955.7|1955.4|1956.2|1955.9|1955.7|1955.4|11
1608572760000|2020-12-21 17:46:00|1955.8|1955.5|1956|1955.7|1956.3|1956|1955.8|1955.5|29
1608572770000|2020-12-21 17:46:10|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1955.9|1955.6|9
1608572780000|2020-12-21 17:46:20|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|10
1608572790000|2020-12-21 17:46:30|1957.1|1956.8|1957.3|1957|1957.3|1957|1957.1|1956.8|32
1608572800000|2020-12-21 17:46:40|1957.2|1956.9|1957.5|1957.2|1957.5|1957.2|1957.2|1956.9|32
1608572810000|2020-12-21 17:46:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|6
1608572820000|2020-12-21 17:47:00|1957.5|1957.2|1958.6|1958.3|1958.7|1958.4|1957.5|1957.2|508
1608572830000|2020-12-21 17:47:10|1958.4|1958.1|1958.6|1958.3|1958.6|1958.3|1958.3|1958|58
1608572840000|2020-12-21 17:47:20|1958.7|1958.4|1958.7|1958.4|1958.8|1958.5|1958.6|1958.3|49
1608572850000|2020-12-21 17:47:30|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|33
1608572860000|2020-12-21 17:47:40|1959.2|1958.9|1959.1|1958.8|1959.4|1959.1|1959|1958.7|29
1608572870000|2020-12-21 17:47:50|1958.9|1958.6|1959.2|1958.9|1959.4|1959.1|1958.4|1958.1|320
1608572880000|2020-12-21 17:48:00|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1958.6|1958.3|45
1608572890000|2020-12-21 17:48:10|1959.1|1958.8|1959|1958.7|1959.2|1958.9|1958.9|1958.6|18
1608572900000|2020-12-21 17:48:20|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959|1958.7|26
1608572910000|2020-12-21 17:48:30|1959.5|1959.2|1959.7|1959.4|1959.8|1959.5|1959.5|1959.2|63
1608572920000|2020-12-21 17:48:40|1959.8|1959.5|1960.2|1959.9|1960.5|1960.2|1959.8|1959.5|140
1608572930000|2020-12-21 17:48:50|1960.1|1959.8|1960.1|1959.8|1960.2|1959.9|1959.8|1959.5|62
1608572940000|2020-12-21 17:49:00|1960|1959.7|1960.3|1960|1960.3|1960|1960|1959.7|37
1608572950000|2020-12-21 17:49:10|1960.4|1960.1|1960.6|1960.3|1960.7|1960.4|1960.3|1960|22
1608572960000|2020-12-21 17:49:20|1960.7|1960.4|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|67
1608572970000|2020-12-21 17:49:30|1961|1960.7|1961.3|1961|1961.3|1961|1960.9|1960.6|131
1608572980000|2020-12-21 17:49:40|1961.2|1960.9|1961|1960.7|1961.4|1961.1|1961|1960.7|38
1608572990000|2020-12-21 17:49:50|1960.9|1960.6|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|42
1608573000000|2020-12-21 17:50:00|1961.3|1961|1960.7|1960.4|1961.4|1961.1|1960.7|1960.4|51
1608573010000|2020-12-21 17:50:10|1960.8|1960.5|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|12
1608573020000|2020-12-21 17:50:20|1961.2|1960.9|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|48
1608573030000|2020-12-21 17:50:30|1961.3|1961|1961|1960.7|1961.3|1961|1960.9|1960.6|33
1608573040000|2020-12-21 17:50:40|1961.2|1960.9|1961|1960.7|1961.3|1961|1960.9|1960.6|100
1608573050000|2020-12-21 17:50:50|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|13
1608573060000|2020-12-21 17:51:00|1961.1|1960.8|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|81
1608573070000|2020-12-21 17:51:10|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|5
1608573080000|2020-12-21 17:51:20|1961|1960.7|1961.4|1961.1|1961.4|1961.1|1961|1960.7|19
1608573090000|2020-12-21 17:51:30|1961.2|1960.9|1960.9|1960.6|1961.2|1960.9|1960.9|1960.6|12
1608573100000|2020-12-21 17:51:40|1961.1|1960.8|1962|1961.7|1962.1|1961.8|1961.1|1960.8|337
1608573110000|2020-12-21 17:51:50|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1961.8|1961.5|101
1608573120000|2020-12-21 17:52:00|1962|1961.7|1961.9|1961.6|1962.2|1961.9|1961.7|1961.4|79
1608573130000|2020-12-21 17:52:10|1961.6|1961.3|1961.8|1961.5|1961.9|1961.6|1961.5|1961.2|54
1608573140000|2020-12-21 17:52:20|1961.7|1961.4|1961.8|1961.5|1961.9|1961.6|1961.5|1961.2|44
1608573150000|2020-12-21 17:52:30|1961.7|1961.4|1962.4|1962.1|1962.4|1962.1|1961.6|1961.3|56
1608573160000|2020-12-21 17:52:40|1962.5|1962.2|1962.9|1962.6|1962.9|1962.6|1962.5|1962.2|50
1608573170000|2020-12-21 17:52:50|1962.8|1962.5|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|49
1608573180000|2020-12-21 17:53:00|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.7|1962.4|47
1608573190000|2020-12-21 17:53:10|1962.8|1962.5|1962.7|1962.4|1962.9|1962.6|1962.7|1962.4|43
1608573200000|2020-12-21 17:53:20|1962.6|1962.3|1962.1|1961.8|1962.7|1962.4|1962|1961.7|45
1608573210000|2020-12-21 17:53:30|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|20
1608573220000|2020-12-21 17:53:40|1962.5|1962.2|1962.7|1962.4|1962.7|1962.4|1962.4|1962.1|24
1608573230000|2020-12-21 17:53:50|1962.6|1962.3|1962.5|1962.2|1962.7|1962.4|1962.4|1962.1|71
1608573240000|2020-12-21 17:54:00|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.3|1962|31
1608573250000|2020-12-21 17:54:10|1962.5|1962.2|1962.4|1962.1|1962.6|1962.3|1962.4|1962.1|16
1608573260000|2020-12-21 17:54:20|1962.5|1962.2|1962.5|1962.2|1962.6|1962.3|1962.4|1962.1|20
1608573270000|2020-12-21 17:54:30|1962.4|1962.1|1962.1|1961.8|1962.4|1962.1|1962|1961.7|22
1608573280000|2020-12-21 17:54:40|1962.3|1962|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|30
1608573290000|2020-12-21 17:54:50|1962.2|1961.9|1962.5|1962.2|1962.5|1962.2|1962.1|1961.8|21
1608573300000|2020-12-21 17:55:00|1962.6|1962.3|1963.1|1962.8|1963.2|1962.9|1962.5|1962.2|96
1608573310000|2020-12-21 17:55:10|1963|1962.7|1963|1962.7|1963.4|1963.1|1963|1962.7|48
1608573320000|2020-12-21 17:55:20|1962.9|1962.6|1962.5|1962.2|1962.9|1962.6|1962.5|1962.2|21
1608573330000|2020-12-21 17:55:30|1962.4|1962.1|1961.7|1961.4|1962.4|1962.1|1961.7|1961.4|53
1608573340000|2020-12-21 17:55:40|1961.8|1961.5|1961.5|1961.2|1961.9|1961.6|1961.5|1961.2|49
1608573350000|2020-12-21 17:55:50|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|17
1608573360000|2020-12-21 17:56:00|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.2|1960.9|27
1608573370000|2020-12-21 17:56:10|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|31
1608573380000|2020-12-21 17:56:20|1961.2|1960.9|1961.2|1960.9|1961.3|1961|1961.2|1960.9|10
1608573390000|2020-12-21 17:56:30|1961.3|1961|1961.9|1961.6|1961.9|1961.6|1961.3|1961|19
1608573400000|2020-12-21 17:56:40|1961.8|1961.5|1961.5|1961.2|1961.8|1961.5|1961.5|1961.2|18
1608573410000|2020-12-21 17:56:50|1961.4|1961.1|1961.6|1961.3|1961.7|1961.4|1961.4|1961.1|12
1608573420000|2020-12-21 17:57:00|1961.8|1961.5|1961.9|1961.6|1962.4|1962.1|1961.8|1961.5|41
1608573430000|2020-12-21 17:57:10|1962|1961.7|1962.1|1961.8|1962.2|1961.9|1961.9|1961.6|26
1608573440000|2020-12-21 17:57:20|1962|1961.7|1962.3|1962|1962.3|1962|1961.8|1961.5|25
1608573450000|2020-12-21 17:57:30|1962.4|1962.1|1962.2|1961.9|1962.4|1962.1|1962.2|1961.9|33
1608573460000|2020-12-21 17:57:40|1962.1|1961.8|1962.3|1962|1962.3|1962|1961.8|1961.5|26
1608573470000|2020-12-21 17:57:50|1962.4|1962.1|1962|1961.7|1962.4|1962.1|1962|1961.7|14
1608573480000|2020-12-21 17:58:00|1962.1|1961.8|1961.7|1961.4|1962.1|1961.8|1961.4|1961.1|47
1608573490000|2020-12-21 17:58:10|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.7|1961.4|6
1608573500000|2020-12-21 17:58:20|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|14
1608573510000|2020-12-21 17:58:30|1961.8|1961.5|1962.2|1961.9|1962.2|1961.9|1961.8|1961.5|69
1608573520000|2020-12-21 17:58:40|1962.3|1962|1962.2|1961.9|1962.3|1962|1962.2|1961.9|10
1608573530000|2020-12-21 17:58:50|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|20
1608573540000|2020-12-21 17:59:00|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1962.1|1961.8|22
1608573550000|2020-12-21 17:59:10|1962|1961.7|1961.9|1961.6|1962|1961.7|1961.8|1961.5|18
1608573560000|2020-12-21 17:59:20|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|8
1608573570000|2020-12-21 17:59:30|1961.8|1961.5|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|7
1608573580000|2020-12-21 17:59:40|1961.9|1961.6|1962.3|1962|1962.3|1962|1961.9|1961.6|96
1608573590000|2020-12-21 17:59:50|1962.2|1961.9|1962.3|1962|1962.4|1962.1|1962.1|1961.8|33
1608573600000|2020-12-21 18:00:00|1962.2|1961.9|1962.3|1962|1962.4|1962.1|1962.2|1961.9|36
1608573610000|2020-12-21 18:00:10|1962.4|1962.1|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|49
1608573620000|2020-12-21 18:00:20|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962|1961.7|21
1608573630000|2020-12-21 18:00:30|1962.3|1962|1961.4|1961.1|1962.3|1962|1961.3|1961|63
1608573640000|2020-12-21 18:00:40|1961.5|1961.2|1961.9|1961.6|1962|1961.7|1961.5|1961.2|14
1608573650000|2020-12-21 18:00:50|1962|1961.7|1962|1961.7|1962.1|1961.8|1961.8|1961.5|70
1608573660000|2020-12-21 18:01:00|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.9|1961.6|7
1608573670000|2020-12-21 18:01:10|1961.9|1961.6|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|47
1608573680000|2020-12-21 18:01:20|1961.8|1961.5|1961.8|1961.5|1961.9|1961.6|1961.8|1961.5|9
1608573690000|2020-12-21 18:01:30|1962|1961.7|1962.3|1962|1962.3|1962|1961.9|1961.6|9
1608573700000|2020-12-21 18:01:40|1962.2|1961.9|1962.3|1962|1962.4|1962.1|1962.2|1961.9|30
1608573710000|2020-12-21 18:01:50|1962.2|1961.9|1962.2|1961.9|1962.3|1962|1962|1961.7|12
1608573720000|2020-12-21 18:02:00|1962.1|1961.8|1962.2|1961.9|1962.3|1962|1962|1961.7|13
1608573730000|2020-12-21 18:02:10|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|57
1608573740000|2020-12-21 18:02:20|1962.5|1962.2|1963|1962.7|1963|1962.7|1962.5|1962.2|15
1608573750000|2020-12-21 18:02:30|1962.9|1962.6|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|15
1608573760000|2020-12-21 18:02:40|1963|1962.7|1963.3|1963|1963.3|1963|1962.8|1962.5|44
1608573770000|2020-12-21 18:02:50|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1963.1|1962.8|30
1608573780000|2020-12-21 18:03:00|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.2|1962.9|25
1608573790000|2020-12-21 18:03:10|1963.4|1963.1|1963.2|1962.9|1963.4|1963.1|1963.1|1962.8|18
1608573800000|2020-12-21 18:03:20|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1963|1962.7|25
1608573810000|2020-12-21 18:03:30|1963.2|1962.9|1962.8|1962.5|1963.2|1962.9|1962.6|1962.3|14
1608573820000|2020-12-21 18:03:40|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1963|1962.7|7
1608573830000|2020-12-21 18:03:50|1963.1|1962.8|1963.4|1963.1|1963.4|1963.1|1963.1|1962.8|17
1608573840000|2020-12-21 18:04:00|1963.5|1963.2|1963.4|1963.1|1963.5|1963.2|1963.4|1963.1|17
1608573850000|2020-12-21 18:04:10|1963.3|1963|1963.3|1963|1963.5|1963.2|1963.3|1963|13
1608573860000|2020-12-21 18:04:20|1963.4|1963.1|1963.1|1962.8|1963.4|1963.1|1963.1|1962.8|6
1608573870000|2020-12-21 18:04:30|1963|1962.7|1963|1962.7|1963|1962.7|1962.9|1962.6|13
1608573880000|2020-12-21 18:04:40|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1963|1962.7|24
1608573890000|2020-12-21 18:04:50|1963.3|1963|1962.8|1962.5|1963.3|1963|1962.7|1962.4|42
1608573900000|2020-12-21 18:05:00|1962.7|1962.4|1962.8|1962.5|1962.9|1962.6|1962.3|1962|49
1608573910000|2020-12-21 18:05:10|1962.9|1962.6|1963.1|1962.8|1963.3|1963|1962.9|1962.6|34
1608573920000|2020-12-21 18:05:20|1963.2|1962.9|1963.2|1962.9|1963.3|1963|1963.2|1962.9|18
1608573930000|2020-12-21 18:05:30|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|11
1608573940000|2020-12-21 18:05:40|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.7|1962.4|11
1608573950000|2020-12-21 18:05:50|1963.2|1962.9|1962.5|1962.2|1963.2|1962.9|1962.4|1962.1|26
1608573960000|2020-12-21 18:06:00|1962.4|1962.1|1962.9|1962.6|1962.9|1962.6|1962.3|1962|18
1608573970000|2020-12-21 18:06:10|1963.1|1962.8|1963.1|1962.8|1963.2|1962.9|1962.9|1962.6|24
1608573980000|2020-12-21 18:06:20|1963|1962.7|1962.9|1962.6|1963.2|1962.9|1962.8|1962.5|28
1608573990000|2020-12-21 18:06:30|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1962.8|1962.5|16
1608574000000|2020-12-21 18:06:40|1963.2|1962.9|1963.1|1962.8|1963.2|1962.9|1963.1|1962.8|21
1608574010000|2020-12-21 18:06:50|1963|1962.7|1963.3|1963|1963.3|1963|1963|1962.7|28
1608574020000|2020-12-21 18:07:00|1963.2|1962.9|1964|1963.7|1964|1963.7|1963.2|1962.9|70
1608574030000|2020-12-21 18:07:10|1964.3|1964|1963.7|1963.4|1964.3|1964|1963.7|1963.4|60
1608574040000|2020-12-21 18:07:20|1963.8|1963.5|1963.7|1963.4|1964|1963.7|1963.6|1963.3|11
1608574050000|2020-12-21 18:07:30|1963.8|1963.5|1963.8|1963.5|1963.9|1963.6|1963.8|1963.5|9
1608574060000|2020-12-21 18:07:40|1963.7|1963.4|1963.8|1963.5|1964|1963.7|1963.7|1963.4|21
1608574070000|2020-12-21 18:07:50|1963.9|1963.6|1963.7|1963.4|1964|1963.7|1963.6|1963.3|10
1608574080000|2020-12-21 18:08:00|1963.6|1963.3|1964.2|1963.9|1964.3|1964|1963.6|1963.3|44
1608574090000|2020-12-21 18:08:10|1964.1|1963.8|1964.5|1964.2|1964.5|1964.2|1964.1|1963.8|30
1608574100000|2020-12-21 18:08:20|1964.4|1964.1|1964.1|1963.8|1964.4|1964.1|1964|1963.7|25
1608574110000|2020-12-21 18:08:30|1964.3|1964|1964.2|1963.9|1964.6|1964.3|1964.2|1963.9|16
1608574120000|2020-12-21 18:08:40|1964.3|1964|1964.7|1964.4|1964.7|1964.4|1964.3|1964|45
1608574130000|2020-12-21 18:08:50|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.3|1964|27
1608574140000|2020-12-21 18:09:00|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1964.2|1963.9|52
1608574150000|2020-12-21 18:09:10|1964.3|1964|1964.3|1964|1964.4|1964.1|1964.3|1964|7
1608574160000|2020-12-21 18:09:20|1964.4|1964.1|1964.8|1964.5|1964.8|1964.5|1964.4|1964.1|28
1608574170000|2020-12-21 18:09:30|1964.9|1964.6|1964.9|1964.6|1965|1964.7|1964.8|1964.5|12
1608574180000|2020-12-21 18:09:40|1964.8|1964.5|1964.1|1963.8|1965|1964.7|1964.1|1963.8|39
1608574190000|2020-12-21 18:09:50|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.1|1963.8|14
1608574200000|2020-12-21 18:10:00|1964.2|1963.9|1964.4|1964.1|1964.7|1964.4|1964|1963.7|48
1608574210000|2020-12-21 18:10:10|1964.5|1964.2|1964.2|1963.9|1964.6|1964.3|1964.2|1963.9|10
1608574220000|2020-12-21 18:10:20|1964.3|1964|1964.8|1964.5|1964.8|1964.5|1964.3|1964|15
1608574230000|2020-12-21 18:10:30|1964.9|1964.6|1964.8|1964.5|1965.1|1964.8|1964.8|1964.5|25
1608574240000|2020-12-21 18:10:40|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.6|1964.3|18
1608574250000|2020-12-21 18:10:50|1965|1964.7|1965|1964.7|1965.2|1964.9|1965|1964.7|14
1608574260000|2020-12-21 18:11:00|1964.9|1964.6|1964.1|1963.8|1964.9|1964.6|1964.1|1963.8|24
1608574270000|2020-12-21 18:11:10|1964.2|1963.9|1963.5|1963.2|1964.2|1963.9|1963.5|1963.2|49
1608574280000|2020-12-21 18:11:20|1963.6|1963.3|1963.4|1963.1|1963.7|1963.4|1963.3|1963|29
1608574290000|2020-12-21 18:11:30|1963.3|1963|1963.2|1962.9|1963.3|1963|1962.9|1962.6|51
1608574300000|2020-12-21 18:11:40|1962.9|1962.6|1962.7|1962.4|1963.1|1962.8|1962.7|1962.4|49
1608574310000|2020-12-21 18:11:50|1962.5|1962.2|1962.2|1961.9|1962.6|1962.3|1962.2|1961.9|46
1608574320000|2020-12-21 18:12:00|1962.1|1961.8|1962.7|1962.4|1962.8|1962.5|1962.1|1961.8|30
1608574330000|2020-12-21 18:12:10|1963|1962.7|1963|1962.7|1963.1|1962.8|1962.7|1962.4|27
1608574340000|2020-12-21 18:12:20|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|11
1608574350000|2020-12-21 18:12:30|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.8|1962.5|13
1608574360000|2020-12-21 18:12:40|1963.1|1962.8|1963.2|1962.9|1963.2|1962.9|1963.1|1962.8|5
1608574370000|2020-12-21 18:12:50|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.3|1963|17
1608574380000|2020-12-21 18:13:00|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|4
1608574390000|2020-12-21 18:13:10|1963.4|1963.1|1963.6|1963.3|1963.6|1963.3|1963.3|1963|10
1608574400000|2020-12-21 18:13:20|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|21
1608574410000|2020-12-21 18:13:30|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.5|1963.2|15
1608574420000|2020-12-21 18:13:40|1963.7|1963.4|1963.7|1963.4|1963.9|1963.6|1963.7|1963.4|17
1608574430000|2020-12-21 18:13:50|1963.6|1963.3|1963.8|1963.5|1963.9|1963.6|1963.6|1963.3|15
1608574440000|2020-12-21 18:14:00|1963.9|1963.6|1963.8|1963.5|1964.1|1963.8|1963.8|1963.5|14
1608574450000|2020-12-21 18:14:10|1963.7|1963.4|1963.2|1962.9|1963.7|1963.4|1963.2|1962.9|36
1608574460000|2020-12-21 18:14:20|1963.5|1963.2|1962.6|1962.3|1963.6|1963.3|1962.6|1962.3|85
1608574470000|2020-12-21 18:14:30|1962.7|1962.4|1962.3|1962|1962.7|1962.4|1962.2|1961.9|37
1608574480000|2020-12-21 18:14:40|1962.4|1962.1|1962.9|1962.6|1962.9|1962.6|1962.4|1962.1|11
1608574490000|2020-12-21 18:14:50|1963|1962.7|1963|1962.7|1963|1962.7|1962.8|1962.5|10
1608574500000|2020-12-21 18:15:00|1963.1|1962.8|1963.6|1963.3|1963.6|1963.3|1963.1|1962.8|40
1608574510000|2020-12-21 18:15:10|1963.5|1963.2|1963.3|1963|1963.7|1963.4|1963.3|1963|34
1608574520000|2020-12-21 18:15:20|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1963|1962.7|27
1608574530000|2020-12-21 18:15:30|1963.3|1963|1962.9|1962.6|1963.4|1963.1|1962.9|1962.6|12
1608574540000|2020-12-21 18:15:40|1963|1962.7|1963.1|1962.8|1963.3|1963|1962.9|1962.6|32
1608574550000|2020-12-21 18:15:50|1963|1962.7|1963|1962.7|1963|1962.7|1962.7|1962.4|17
1608574560000|2020-12-21 18:16:00|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1962.9|1962.6|15
1608574570000|2020-12-21 18:16:10|1962.9|1962.6|1962.6|1962.3|1962.9|1962.6|1962.6|1962.3|17
1608574580000|2020-12-21 18:16:20|1962.7|1962.4|1963|1962.7|1963|1962.7|1962.6|1962.3|21
1608574590000|2020-12-21 18:16:30|1963.2|1962.9|1962.9|1962.6|1963.2|1962.9|1962.8|1962.5|17
1608574600000|2020-12-21 18:16:40|1963|1962.7|1962.7|1962.4|1963|1962.7|1962.6|1962.3|32
1608574610000|2020-12-21 18:16:50|1962.6|1962.3|1963.1|1962.8|1963.1|1962.8|1962.6|1962.3|7
1608574620000|2020-12-21 18:17:00|1963|1962.7|1963.4|1963.1|1963.4|1963.1|1963|1962.7|18
1608574630000|2020-12-21 18:17:10|1963.5|1963.2|1963.1|1962.8|1963.5|1963.2|1963|1962.7|18
1608574640000|2020-12-21 18:17:20|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.2|1962.9|19
1608574650000|2020-12-21 18:17:30|1963.3|1963|1962.7|1962.4|1963.3|1963|1962.7|1962.4|17
1608574660000|2020-12-21 18:17:40|1962.8|1962.5|1962.5|1962.2|1962.8|1962.5|1962.4|1962.1|18
1608574670000|2020-12-21 18:17:50|1962.7|1962.4|1962.5|1962.2|1962.7|1962.4|1962.5|1962.2|7
1608574680000|2020-12-21 18:18:00|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.4|1962.1|9
1608574690000|2020-12-21 18:18:10|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.5|1962.2|47
1608574700000|2020-12-21 18:18:20|1962.8|1962.5|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|12
1608574710000|2020-12-21 18:18:30|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|11
1608574720000|2020-12-21 18:18:40|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|10
1608574730000|2020-12-21 18:18:50|1962.9|1962.6|1962.8|1962.5|1963|1962.7|1962.8|1962.5|10
1608574740000|2020-12-21 18:19:00|1962.6|1962.3|1962.9|1962.6|1963|1962.7|1962.6|1962.3|14
1608574750000|2020-12-21 18:19:10|1963.1|1962.8|1963.1|1962.8|1963.2|1962.9|1963.1|1962.8|7
1608574760000|2020-12-21 18:19:20|1963.2|1962.9|1963.2|1962.9|1963.3|1963|1963.2|1962.9|7
1608574770000|2020-12-21 18:19:30|1963.1|1962.8|1962.8|1962.5|1963.1|1962.8|1962.8|1962.5|17
1608574780000|2020-12-21 18:19:40|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|8
1608574790000|2020-12-21 18:19:50|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608574800000|2020-12-21 18:20:00|1963.1|1962.8|1963.1|1962.8|1963.3|1963|1963.1|1962.8|19
1608574810000|2020-12-21 18:20:10|1963|1962.7|1963.4|1963.1|1963.4|1963.1|1963|1962.7|23
1608574820000|2020-12-21 18:20:20|1963.3|1963|1963.2|1962.9|1963.3|1963|1963.2|1962.9|6
1608574830000|2020-12-21 18:20:30|1963.1|1962.8|1962.8|1962.5|1963.3|1963|1962.8|1962.5|47
1608574840000|2020-12-21 18:20:40|1962.7|1962.4|1962.4|1962.1|1962.7|1962.4|1962.2|1961.9|44
1608574850000|2020-12-21 18:20:50|1962.3|1962|1962.1|1961.8|1962.3|1962|1962|1961.7|42
1608574860000|2020-12-21 18:21:00|1962.3|1962|1962.1|1961.8|1962.3|1962|1962|1961.7|36
1608574870000|2020-12-21 18:21:10|1962|1961.7|1962.1|1961.8|1962.2|1961.9|1962|1961.7|30
1608574880000|2020-12-21 18:21:20|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.1|1960.8|421
1608574890000|2020-12-21 18:21:30|1961.6|1961.3|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|77
1608574900000|2020-12-21 18:21:40|1961.5|1961.2|1960.8|1960.5|1961.5|1961.2|1960.6|1960.3|59
1608574910000|2020-12-21 18:21:50|1960.6|1960.3|1960.8|1960.5|1960.8|1960.5|1960.5|1960.2|45
1608574920000|2020-12-21 18:22:00|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.2|1959.9|81
1608574930000|2020-12-21 18:22:10|1960.5|1960.2|1960.5|1960.2|1960.8|1960.5|1960.5|1960.2|77
1608574940000|2020-12-21 18:22:20|1960.4|1960.1|1960.8|1960.5|1960.8|1960.5|1960.2|1959.9|52
1608574950000|2020-12-21 18:22:30|1961.1|1960.8|1960.9|1960.6|1961.3|1961|1960.8|1960.5|61
1608574960000|2020-12-21 18:22:40|1961.3|1961|1961|1960.7|1961.3|1961|1960.8|1960.5|41
1608574970000|2020-12-21 18:22:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961|1960.7|8
1608574980000|2020-12-21 18:23:00|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1960.9|1960.6|26
1608574990000|2020-12-21 18:23:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|4
1608575000000|2020-12-21 18:23:20|1961.6|1961.3|1961.4|1961.1|1961.7|1961.4|1961.2|1960.9|28
1608575010000|2020-12-21 18:23:30|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.3|1961|15
1608575020000|2020-12-21 18:23:40|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|4
1608575030000|2020-12-21 18:23:50|||||||||5
1608575040000|2020-12-21 18:24:00|1962|1961.7|1961.9|1961.6|1962.1|1961.8|1961.8|1961.5|45
1608575050000|2020-12-21 18:24:10|1962|1961.7|1961.6|1961.3|1962|1961.7|1961.6|1961.3|15
1608575060000|2020-12-21 18:24:20|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.6|1961.3|8
1608575070000|2020-12-21 18:24:30|1961.6|1961.3|1961.7|1961.4|1961.7|1961.4|1961.6|1961.3|4
1608575080000|2020-12-21 18:24:40|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961|1960.7|23
1608575090000|2020-12-21 18:24:50|1961.1|1960.8|1961.4|1961.1|1961.6|1961.3|1961.1|1960.8|19
1608575100000|2020-12-21 18:25:00|1961.3|1961|1961.2|1960.9|1961.4|1961.1|1961.1|1960.8|26
1608575110000|2020-12-21 18:25:10|1961.1|1960.8|1961.1|1960.8|1961.6|1961.3|1961.1|1960.8|67
1608575120000|2020-12-21 18:25:20|1961.2|1960.9|1961.2|1960.9|1961.8|1961.5|1961.2|1960.9|102
1608575130000|2020-12-21 18:25:30|1961.6|1961.3|1961.3|1961|1961.6|1961.3|1960.8|1960.5|94
1608575140000|2020-12-21 18:25:40|1961.4|1961.1|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|33
1608575150000|2020-12-21 18:25:50|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|10
1608575160000|2020-12-21 18:26:00|1961.7|1961.4|1962.4|1962.1|1962.7|1962.4|1961.7|1961.4|60
1608575170000|2020-12-21 18:26:10|1962.6|1962.3|1963.4|1963.1|1963.7|1963.4|1962.4|1962.1|158
1608575180000|2020-12-21 18:26:20|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1963.1|1962.8|39
1608575190000|2020-12-21 18:26:30|1963.5|1963.2|1963.4|1963.1|1963.7|1963.4|1963.4|1963.1|19
1608575200000|2020-12-21 18:26:40|1963.3|1963|1963.3|1963|1963.5|1963.2|1963.3|1963|19
1608575210000|2020-12-21 18:26:50|1963.2|1962.9|1963.2|1962.9|1963.4|1963.1|1963.2|1962.9|16
1608575220000|2020-12-21 18:27:00|1963.1|1962.8|1962.7|1962.4|1963.1|1962.8|1962.6|1962.3|22
1608575230000|2020-12-21 18:27:10|1962.8|1962.5|1962.7|1962.4|1963.1|1962.8|1962.7|1962.4|12
1608575240000|2020-12-21 18:27:20|1962.8|1962.5|1962.4|1962.1|1962.8|1962.5|1962.4|1962.1|19
1608575250000|2020-12-21 18:27:30|1962.6|1962.3|1962.8|1962.5|1962.8|1962.5|1962|1961.7|55
1608575260000|2020-12-21 18:27:40|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.2|1961.9|6
1608575270000|2020-12-21 18:27:50|1962.4|1962.1|1962.7|1962.4|1962.7|1962.4|1962.3|1962|6
1608575280000|2020-12-21 18:28:00|1962.6|1962.3|1962.4|1962.1|1962.6|1962.3|1962.4|1962.1|8
1608575290000|2020-12-21 18:28:10|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.2|1961.9|11
1608575300000|2020-12-21 18:28:20|1962.5|1962.2|1962|1961.7|1962.5|1962.2|1962|1961.7|12
1608575310000|2020-12-21 18:28:30|1961.9|1961.6|1961.7|1961.4|1962|1961.7|1961.7|1961.4|26
1608575320000|2020-12-21 18:28:40|1961.8|1961.5|1962.1|1961.8|1962.1|1961.8|1961.8|1961.5|7
1608575330000|2020-12-21 18:28:50|1962.2|1961.9|1962|1961.7|1962.2|1961.9|1962|1961.7|9
1608575340000|2020-12-21 18:29:00|1961.9|1961.6|1961.5|1961.2|1961.9|1961.6|1961.5|1961.2|25
1608575350000|2020-12-21 18:29:10|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.1|1960.8|44
1608575360000|2020-12-21 18:29:20|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|6
1608575370000|2020-12-21 18:29:30|1961|1960.7|1961.5|1961.2|1961.5|1961.2|1960.9|1960.6|8
1608575380000|2020-12-21 18:29:40|1961.6|1961.3|1961.8|1961.5|1962|1961.7|1961.6|1961.3|13
1608575390000|2020-12-21 18:29:50|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.9|1961.6|6
1608575400000|2020-12-21 18:30:00|1961.5|1961.2|1962.2|1961.9|1962.2|1961.9|1961.5|1961.2|24
1608575410000|2020-12-21 18:30:10|1962.5|1962.2|1962.8|1962.5|1962.9|1962.6|1962.5|1962.2|9
1608575420000|2020-12-21 18:30:20|1962.7|1962.4|1962.8|1962.5|1963|1962.7|1962.7|1962.4|7
1608575430000|2020-12-21 18:30:30|1962.9|1962.6|1962.6|1962.3|1962.9|1962.6|1962.6|1962.3|20
1608575440000|2020-12-21 18:30:40|1962.4|1962.1|1962.7|1962.4|1962.7|1962.4|1962.4|1962.1|5
1608575450000|2020-12-21 18:30:50|1962.8|1962.5|1963.4|1963.1|1963.4|1963.1|1962.8|1962.5|27
1608575460000|2020-12-21 18:31:00|1963.3|1963|1963.8|1963.5|1963.9|1963.6|1963.3|1963|40
1608575470000|2020-12-21 18:31:10|1963.7|1963.4|1964|1963.7|1964|1963.7|1963.5|1963.2|13
1608575480000|2020-12-21 18:31:20|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|7
1608575490000|2020-12-21 18:31:30|1964.7|1964.4|1964.5|1964.2|1965|1964.7|1964.4|1964.1|421
1608575500000|2020-12-21 18:31:40|1964.4|1964.1|1964.3|1964|1964.4|1964.1|1963.8|1963.5|136
1608575510000|2020-12-21 18:31:50|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.1|1963.8|40
1608575520000|2020-12-21 18:32:00|1964.3|1964|1964.8|1964.5|1964.8|1964.5|1964.2|1963.9|25
1608575530000|2020-12-21 18:32:10|1965|1964.7|1965|1964.7|1965.3|1965|1964.9|1964.6|27
1608575540000|2020-12-21 18:32:20|1965.1|1964.8|1965.4|1965.1|1965.4|1965.1|1964.8|1964.5|34
1608575550000|2020-12-21 18:32:30|1965.3|1965|1965|1964.7|1965.3|1965|1964.9|1964.6|10
1608575560000|2020-12-21 18:32:40|1964.8|1964.5|1965.1|1964.8|1965.2|1964.9|1964.7|1964.4|19
1608575570000|2020-12-21 18:32:50|1965.3|1965|1965.1|1964.8|1965.3|1965|1965|1964.7|10
1608575580000|2020-12-21 18:33:00|1965|1964.7|1964.8|1964.5|1965.1|1964.8|1964.6|1964.3|26
1608575590000|2020-12-21 18:33:10|1964.9|1964.6|1965|1964.7|1965.1|1964.8|1964.6|1964.3|27
1608575600000|2020-12-21 18:33:20|1965.1|1964.8|1965|1964.7|1965.3|1965|1965|1964.7|35
1608575610000|2020-12-21 18:33:30|1964.8|1964.5|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|9
1608575620000|2020-12-21 18:33:40|1965|1964.7|1965|1964.7|1965|1964.7|1964.8|1964.5|17
1608575630000|2020-12-21 18:33:50|1965.1|1964.8|1965.1|1964.8|1965.3|1965|1965.1|1964.8|17
1608575640000|2020-12-21 18:34:00|1965.3|1965|1964.9|1964.6|1965.3|1965|1964.9|1964.6|10
1608575650000|2020-12-21 18:34:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|5
1608575660000|2020-12-21 18:34:20|1965.1|1964.8|1965|1964.7|1965.2|1964.9|1965|1964.7|11
1608575670000|2020-12-21 18:34:30|||||||||2
1608575680000|2020-12-21 18:34:40|1965.2|1964.9|1965.7|1965.4|1965.7|1965.4|1965.2|1964.9|23
1608575690000|2020-12-21 18:34:50|1965.8|1965.5|1966|1965.7|1966.3|1966|1965.8|1965.5|98
1608575700000|2020-12-21 18:35:00|1966.2|1965.9|1966.1|1965.8|1966.6|1966.3|1966|1965.7|60
1608575710000|2020-12-21 18:35:10|1965.8|1965.5|1966.2|1965.9|1966.3|1966|1965.8|1965.5|45
1608575720000|2020-12-21 18:35:20|1966.3|1966|1965.7|1965.4|1966.3|1966|1965.6|1965.3|28
1608575730000|2020-12-21 18:35:30|1965.6|1965.3|1965.3|1965|1965.8|1965.5|1965.3|1965|17
1608575740000|2020-12-21 18:35:40|1965.2|1964.9|1965.4|1965.1|1965.5|1965.2|1965.2|1964.9|23
1608575750000|2020-12-21 18:35:50|1965.7|1965.4|1965.5|1965.2|1965.7|1965.4|1965.5|1965.2|10
1608575760000|2020-12-21 18:36:00|1965.6|1965.3|1965.5|1965.2|1965.7|1965.4|1965.5|1965.2|26
1608575770000|2020-12-21 18:36:10|1965.4|1965.1|1964.8|1964.5|1965.4|1965.1|1964.8|1964.5|26
1608575780000|2020-12-21 18:36:20|1965|1964.7|1964.3|1964|1965|1964.7|1964.3|1964|95
1608575790000|2020-12-21 18:36:30|1964.2|1963.9|1964|1963.7|1964.2|1963.9|1964|1963.7|13
1608575800000|2020-12-21 18:36:40|1964.2|1963.9|1965|1964.7|1965|1964.7|1964.2|1963.9|71
1608575810000|2020-12-21 18:36:50|1964.8|1964.5|1964.5|1964.2|1964.8|1964.5|1964.4|1964.1|13
1608575820000|2020-12-21 18:37:00|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.3|1964|11
1608575830000|2020-12-21 18:37:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|7
1608575840000|2020-12-21 18:37:20|1964.2|1963.9|1964.9|1964.6|1964.9|1964.6|1964.2|1963.9|50
1608575850000|2020-12-21 18:37:30|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.8|1964.5|62
1608575860000|2020-12-21 18:37:40|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|11
1608575870000|2020-12-21 18:37:50|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1964.9|1964.6|5
1608575880000|2020-12-21 18:38:00|1964.8|1964.5|1965.1|1964.8|1965.4|1965.1|1964.8|1964.5|25
1608575890000|2020-12-21 18:38:10|1965|1964.7|1965.1|1964.8|1965.2|1964.9|1965|1964.7|15
1608575900000|2020-12-21 18:38:20|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965|1964.7|29
1608575910000|2020-12-21 18:38:30|1965.3|1965|1965.3|1965|1965.3|1965|1965|1964.7|20
1608575920000|2020-12-21 18:38:40|1965.4|1965.1|1965|1964.7|1965.4|1965.1|1965|1964.7|15
1608575930000|2020-12-21 18:38:50|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|13
1608575940000|2020-12-21 18:39:00|1964.7|1964.4|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|12
1608575950000|2020-12-21 18:39:10|1965.1|1964.8|1964.8|1964.5|1965.1|1964.8|1964.8|1964.5|21
1608575960000|2020-12-21 18:39:20|1964.9|1964.6|1965|1964.7|1965.1|1964.8|1964.9|1964.6|18
1608575970000|2020-12-21 18:39:30|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965|1964.7|5
1608575980000|2020-12-21 18:39:40|1965.3|1965|1965.8|1965.5|1965.9|1965.6|1965.3|1965|25
1608575990000|2020-12-21 18:39:50|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.2|1964.9|129
1608576000000|2020-12-21 18:40:00|1965.6|1965.3|1966.2|1965.9|1966.3|1966|1965.6|1965.3|81
1608576010000|2020-12-21 18:40:10|1966.1|1965.8|1966.4|1966.1|1966.4|1966.1|1966|1965.7|89
1608576020000|2020-12-21 18:40:20|1966.5|1966.2|1966.7|1966.4|1966.8|1966.5|1966.5|1966.2|61
1608576030000|2020-12-21 18:40:30|1966.8|1966.5|1966.3|1966|1966.8|1966.5|1966.3|1966|36
1608576040000|2020-12-21 18:40:40|1966.2|1965.9|1965.9|1965.6|1966.4|1966.1|1965.8|1965.5|25
1608576050000|2020-12-21 18:40:50|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.2|1964.9|46
1608576060000|2020-12-21 18:41:00|1965.4|1965.1|1965.8|1965.5|1965.8|1965.5|1965|1964.7|31
1608576070000|2020-12-21 18:41:10|1965.9|1965.6|1965.9|1965.6|1966.1|1965.8|1965.7|1965.4|31
1608576080000|2020-12-21 18:41:20|1966|1965.7|1966.3|1966|1966.4|1966.1|1965.9|1965.6|15
1608576090000|2020-12-21 18:41:30|1966.4|1966.1|1966.3|1966|1966.6|1966.3|1966.2|1965.9|76
1608576100000|2020-12-21 18:41:40|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1966.3|1966|13
1608576110000|2020-12-21 18:41:50|1966.3|1966|1965.6|1965.3|1966.3|1966|1965.6|1965.3|62
1608576120000|2020-12-21 18:42:00|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.2|1964.9|17
1608576130000|2020-12-21 18:42:10|1965.4|1965.1|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|14
1608576140000|2020-12-21 18:42:20|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1965.2|1964.9|36
1608576150000|2020-12-21 18:42:30|1965.8|1965.5|1965.8|1965.5|1966.1|1965.8|1965.7|1965.4|31
1608576160000|2020-12-21 18:42:40|1966|1965.7|1966.5|1966.2|1966.6|1966.3|1966|1965.7|90
1608576170000|2020-12-21 18:42:50|1966.6|1966.3|1966.2|1965.9|1966.6|1966.3|1966|1965.7|21
1608576180000|2020-12-21 18:43:00|1966|1965.7|1965.6|1965.3|1966.1|1965.8|1965.6|1965.3|17
1608576190000|2020-12-21 18:43:10|1965.7|1965.4|1965.9|1965.6|1965.9|1965.6|1965.5|1965.2|13
1608576200000|2020-12-21 18:43:20|1965.7|1965.4|1965.8|1965.5|1966.1|1965.8|1965.6|1965.3|9
1608576210000|2020-12-21 18:43:30|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1965.9|1965.6|22
1608576220000|2020-12-21 18:43:40|1965.8|1965.5|1965.6|1965.3|1965.8|1965.5|1965.6|1965.3|7
1608576230000|2020-12-21 18:43:50|1965.7|1965.4|1966.4|1966.1|1966.4|1966.1|1965.7|1965.4|16
1608576240000|2020-12-21 18:44:00|1966|1965.7|1966.2|1965.9|1966.3|1966|1966|1965.7|17
1608576250000|2020-12-21 18:44:10|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.2|1965.9|6
1608576260000|2020-12-21 18:44:20|1966|1965.7|1966.3|1966|1966.4|1966.1|1966|1965.7|43
1608576270000|2020-12-21 18:44:30|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1965.9|1965.6|16
1608576280000|2020-12-21 18:44:40|1966.4|1966.1|1966.5|1966.2|1966.6|1966.3|1966.3|1966|114
1608576290000|2020-12-21 18:44:50|1966.3|1966|1966.1|1965.8|1966.3|1966|1966|1965.7|29
1608576300000|2020-12-21 18:45:00|1966|1965.7|1965.5|1965.2|1966.1|1965.8|1965.4|1965.1|87
1608576310000|2020-12-21 18:45:10|1965.3|1965|1966.1|1965.8|1966.1|1965.8|1965.3|1965|24
1608576320000|2020-12-21 18:45:20|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.6|1965.3|20
1608576330000|2020-12-21 18:45:30|1965.7|1965.4|1965.8|1965.5|1966.3|1966|1965.7|1965.4|35
1608576340000|2020-12-21 18:45:40|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966|1965.7|9
1608576350000|2020-12-21 18:45:50|1966.3|1966|1966.7|1966.4|1966.9|1966.6|1966.2|1965.9|93
1608576360000|2020-12-21 18:46:00|1966.4|1966.1|1966.8|1966.5|1966.8|1966.5|1966.3|1966|23
1608576370000|2020-12-21 18:46:10|1967|1966.7|1966.4|1966.1|1967|1966.7|1966.4|1966.1|13
1608576380000|2020-12-21 18:46:20|1966.5|1966.2|1966.6|1966.3|1966.7|1966.4|1966.5|1966.2|10
1608576390000|2020-12-21 18:46:30|1966.8|1966.5|1966.5|1966.2|1966.8|1966.5|1966.5|1966.2|22
1608576400000|2020-12-21 18:46:40|||||||||1
1608576410000|2020-12-21 18:46:50|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.3|1966|21
1608576420000|2020-12-21 18:47:00|1966.5|1966.2|1966.1|1965.8|1966.8|1966.5|1966.1|1965.8|43
1608576430000|2020-12-21 18:47:10|1966|1965.7|1965.8|1965.5|1966|1965.7|1965.8|1965.5|33
1608576440000|2020-12-21 18:47:20|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.6|1965.3|52
1608576450000|2020-12-21 18:47:30|1965.8|1965.5|1964.9|1964.6|1965.8|1965.5|1964.6|1964.3|140
1608576460000|2020-12-21 18:47:40|1965|1964.7|1964.3|1964|1965.1|1964.8|1964.2|1963.9|184
1608576470000|2020-12-21 18:47:50|1964.5|1964.2|1964.3|1964|1965|1964.7|1964.3|1964|49
1608576480000|2020-12-21 18:48:00|1964.2|1963.9|1964.3|1964|1964.5|1964.2|1964.2|1963.9|54
1608576490000|2020-12-21 18:48:10|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1964.2|1963.9|31
1608576500000|2020-12-21 18:48:20|1964.3|1964|1965.2|1964.9|1965.2|1964.9|1964.3|1964|21
1608576510000|2020-12-21 18:48:30|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|11
1608576520000|2020-12-21 18:48:40|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1964.9|1964.6|26
1608576530000|2020-12-21 18:48:50|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.1|1964.8|19
1608576540000|2020-12-21 18:49:00|1965.2|1964.9|1965.6|1965.3|1965.6|1965.3|1965.2|1964.9|23
1608576550000|2020-12-21 18:49:10|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.6|1965.3|19
1608576560000|2020-12-21 18:49:20|1965.7|1965.4|1965.1|1964.8|1965.8|1965.5|1965.1|1964.8|42
1608576570000|2020-12-21 18:49:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965|1964.7|14
1608576580000|2020-12-21 18:49:40|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1965.1|1964.8|10
1608576590000|2020-12-21 18:49:50|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.1|1964.8|20
1608576600000|2020-12-21 18:50:00|1965.6|1965.3|1966.1|1965.8|1966.1|1965.8|1965.5|1965.2|77
1608576610000|2020-12-21 18:50:10|1966|1965.7|1966.1|1965.8|1966.4|1966.1|1966|1965.7|43
1608576620000|2020-12-21 18:50:20|1966.2|1965.9|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|14
1608576630000|2020-12-21 18:50:30|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|8
1608576640000|2020-12-21 18:50:40|1965|1964.7|1964.5|1964.2|1965.1|1964.8|1964.4|1964.1|30
1608576650000|2020-12-21 18:50:50|1964.6|1964.3|1964.1|1963.8|1964.6|1964.3|1964|1963.7|27
1608576660000|2020-12-21 18:51:00|1964.4|1964.1|1964.1|1963.8|1964.4|1964.1|1964|1963.7|23
1608576670000|2020-12-21 18:51:10|1964|1963.7|1964.1|1963.8|1964.2|1963.9|1964|1963.7|17
1608576680000|2020-12-21 18:51:20|1964.2|1963.9|1964.5|1964.2|1964.8|1964.5|1964.2|1963.9|24
1608576690000|2020-12-21 18:51:30|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|8
1608576700000|2020-12-21 18:51:40|1964.7|1964.4|1964.9|1964.6|1965|1964.7|1964.7|1964.4|12
1608576710000|2020-12-21 18:51:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608576720000|2020-12-21 18:52:00|1964.8|1964.5|1965.5|1965.2|1965.5|1965.2|1964.8|1964.5|61
1608576730000|2020-12-21 18:52:10|1965.3|1965|1965.9|1965.6|1966|1965.7|1965.3|1965|25
1608576740000|2020-12-21 18:52:20|1965.8|1965.5|1966.2|1965.9|1966.2|1965.9|1965.8|1965.5|13
1608576750000|2020-12-21 18:52:30|1966.3|1966|1965.9|1965.6|1966.3|1966|1965.8|1965.5|30
1608576760000|2020-12-21 18:52:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1608576770000|2020-12-21 18:52:50|1965.9|1965.6|1965.8|1965.5|1966|1965.7|1965.8|1965.5|21
1608576780000|2020-12-21 18:53:00|1965.6|1965.3|1965.9|1965.6|1965.9|1965.6|1965.6|1965.3|14
1608576790000|2020-12-21 18:53:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|23
1608576800000|2020-12-21 18:53:20|1965.9|1965.6|1966|1965.7|1966|1965.7|1965.9|1965.6|4
1608576810000|2020-12-21 18:53:30|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|3
1608576820000|2020-12-21 18:53:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|6
1608576830000|2020-12-21 18:53:50|1966.2|1965.9|1966.5|1966.2|1966.8|1966.5|1966|1965.7|160
1608576840000|2020-12-21 18:54:00|1966.4|1966.1|1966.1|1965.8|1966.5|1966.2|1966.1|1965.8|175
1608576850000|2020-12-21 18:54:10|1966.2|1965.9|1966.4|1966.1|1966.5|1966.2|1966.2|1965.9|8
1608576860000|2020-12-21 18:54:20|1966.3|1966|1966.7|1966.4|1966.8|1966.5|1966.3|1966|14
1608576870000|2020-12-21 18:54:30|1966.3|1966|1966.2|1965.9|1966.4|1966.1|1966.2|1965.9|52
1608576880000|2020-12-21 18:54:40|1966.3|1966|1966.7|1966.4|1966.7|1966.4|1966.3|1966|19
1608576890000|2020-12-21 18:54:50|1966.4|1966.1|1966.8|1966.5|1966.8|1966.5|1966.4|1966.1|15
1608576900000|2020-12-21 18:55:00|1966.6|1966.3|1966.2|1965.9|1966.8|1966.5|1966.1|1965.8|18
1608576910000|2020-12-21 18:55:10|1966.3|1966|1966.7|1966.4|1966.7|1966.4|1966.3|1966|8
1608576920000|2020-12-21 18:55:20|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|10
1608576930000|2020-12-21 18:55:30|1966.8|1966.5|1967|1966.7|1967.1|1966.8|1966.8|1966.5|17
1608576940000|2020-12-21 18:55:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|4
1608576950000|2020-12-21 18:55:50|1966.8|1966.5|1966.4|1966.1|1966.8|1966.5|1966.3|1966|23
1608576960000|2020-12-21 18:56:00|1966.3|1966|1966.5|1966.2|1966.6|1966.3|1966.3|1966|32
1608576970000|2020-12-21 18:56:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.5|1966.2|10
1608576980000|2020-12-21 18:56:20|1966.7|1966.4|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|47
1608576990000|2020-12-21 18:56:30|1966.5|1966.2|1966.5|1966.2|1966.6|1966.3|1966.1|1965.8|55
1608577000000|2020-12-21 18:56:40|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|4
1608577010000|2020-12-21 18:56:50|1966.2|1965.9|1966.3|1966|1966.7|1966.4|1966.2|1965.9|19
1608577020000|2020-12-21 18:57:00|1966.4|1966.1|1966.5|1966.2|1966.5|1966.2|1966.2|1965.9|65
1608577030000|2020-12-21 18:57:10|1966.6|1966.3|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|13
1608577040000|2020-12-21 18:57:20|1966.7|1966.4|1966.9|1966.6|1967|1966.7|1966.7|1966.4|42
1608577050000|2020-12-21 18:57:30|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.5|1966.2|23
1608577060000|2020-12-21 18:57:40|1966.7|1966.4|1966.9|1966.6|1966.9|1966.6|1966.7|1966.4|12
1608577070000|2020-12-21 18:57:50|1966.8|1966.5|1966.7|1966.4|1967|1966.7|1966.5|1966.2|55
1608577080000|2020-12-21 18:58:00|1966.8|1966.5|1966.2|1965.9|1966.8|1966.5|1966.2|1965.9|42
1608577090000|2020-12-21 18:58:10|1966.3|1966|1966.5|1966.2|1966.5|1966.2|1966|1965.7|48
1608577100000|2020-12-21 18:58:20|1966.4|1966.1|1965.9|1965.6|1966.5|1966.2|1965.9|1965.6|56
1608577110000|2020-12-21 18:58:30|1966|1965.7|1965.5|1965.2|1966|1965.7|1965.5|1965.2|47
1608577120000|2020-12-21 18:58:40|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.2|1964.9|27
1608577130000|2020-12-21 18:58:50|1965.8|1965.5|1966.1|1965.8|1966.2|1965.9|1965.8|1965.5|91
1608577140000|2020-12-21 18:59:00|1966.2|1965.9|1966|1965.7|1966.2|1965.9|1965.9|1965.6|19
1608577150000|2020-12-21 18:59:10|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.7|1965.4|17
1608577160000|2020-12-21 18:59:20|1965.9|1965.6|1965.7|1965.4|1966.1|1965.8|1965.3|1965|352
1608577170000|2020-12-21 18:59:30|1965.8|1965.5|1965.8|1965.5|1965.9|1965.6|1965.6|1965.3|33
1608577180000|2020-12-21 18:59:40|1965.7|1965.4|1965.5|1965.2|1965.7|1965.4|1965.5|1965.2|6
1608577190000|2020-12-21 18:59:50|1965.4|1965.1|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|47
1608577200000|2020-12-21 19:00:00|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.4|1965.1|58
1608577210000|2020-12-21 19:00:10|1965.6|1965.3|1964.8|1964.5|1965.6|1965.3|1964.7|1964.4|58
1608577220000|2020-12-21 19:00:20|1964.7|1964.4|1964.5|1964.2|1964.8|1964.5|1964.4|1964.1|23
1608577230000|2020-12-21 19:00:30|1964.6|1964.3|1964.9|1964.6|1964.9|1964.6|1964.4|1964.1|22
1608577240000|2020-12-21 19:00:40|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.6|1964.3|17
1608577250000|2020-12-21 19:00:50|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1964.8|1964.5|23
1608577260000|2020-12-21 19:01:00|1965|1964.7|1965.1|1964.8|1965.3|1965|1964.9|1964.6|41
1608577270000|2020-12-21 19:01:10|1965|1964.7|1965|1964.7|1965.2|1964.9|1964.8|1964.5|20
1608577280000|2020-12-21 19:01:20|1964.5|1964.2|1964.6|1964.3|1964.8|1964.5|1964.3|1964|343
1608577290000|2020-12-21 19:01:30|1964.5|1964.2|1964.2|1963.9|1964.6|1964.3|1964.1|1963.8|25
1608577300000|2020-12-21 19:01:40|1964|1963.7|1964.1|1963.8|1964.1|1963.8|1963.7|1963.4|42
1608577310000|2020-12-21 19:01:50|1964.3|1964|1964.9|1964.6|1964.9|1964.6|1964.2|1963.9|44
1608577320000|2020-12-21 19:02:00|1964.8|1964.5|1965.6|1965.3|1965.7|1965.4|1964.7|1964.4|57
1608577330000|2020-12-21 19:02:10|1965.8|1965.5|1965.7|1965.4|1965.9|1965.6|1965.7|1965.4|22
1608577340000|2020-12-21 19:02:20|1965.5|1965.2|1965.8|1965.5|1965.8|1965.5|1965.5|1965.2|15
1608577350000|2020-12-21 19:02:30|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.6|1965.3|19
1608577360000|2020-12-21 19:02:40|1965.9|1965.6|1965.8|1965.5|1966.2|1965.9|1965.8|1965.5|12
1608577370000|2020-12-21 19:02:50|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|17
1608577380000|2020-12-21 19:03:00|1965.6|1965.3|1966.4|1966.1|1966.5|1966.2|1965.6|1965.3|39
1608577390000|2020-12-21 19:03:10|1966.3|1966|1966|1965.7|1966.3|1966|1966|1965.7|12
1608577400000|2020-12-21 19:03:20|1966.1|1965.8|1966.3|1966|1966.4|1966.1|1966|1965.7|24
1608577410000|2020-12-21 19:03:30|1966.4|1966.1|1966.1|1965.8|1966.5|1966.2|1965.9|1965.6|15
1608577420000|2020-12-21 19:03:40|1966|1965.7|1965.2|1964.9|1966|1965.7|1965.2|1964.9|39
1608577430000|2020-12-21 19:03:50|1965.3|1965|1964.9|1964.6|1965.4|1965.1|1964.9|1964.6|30
1608577440000|2020-12-21 19:04:00|1964.8|1964.5|1964.6|1964.3|1965.1|1964.8|1964.6|1964.3|48
1608577450000|2020-12-21 19:04:10|1964.8|1964.5|1965|1964.7|1965.1|1964.8|1964.8|1964.5|50
1608577460000|2020-12-21 19:04:20|1964.9|1964.6|1964|1963.7|1964.9|1964.6|1964|1963.7|94
1608577470000|2020-12-21 19:04:30|1963.9|1963.6|1963.9|1963.6|1964.1|1963.8|1963.9|1963.6|17
1608577480000|2020-12-21 19:04:40|1963.7|1963.4|1963.6|1963.3|1963.8|1963.5|1963.4|1963.1|231
1608577490000|2020-12-21 19:04:50|1963.5|1963.2|1963.5|1963.2|1963.6|1963.3|1963.3|1963|26
1608577500000|2020-12-21 19:05:00|1963.4|1963.1|1963.1|1962.8|1963.4|1963.1|1963.1|1962.8|44
1608577510000|2020-12-21 19:05:10|1963.2|1962.9|1963.7|1963.4|1963.8|1963.5|1963.2|1962.9|40
1608577520000|2020-12-21 19:05:20|1963.6|1963.3|1963.6|1963.3|1963.8|1963.5|1963.5|1963.2|33
1608577530000|2020-12-21 19:05:30|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.3|1963|10
1608577540000|2020-12-21 19:05:40|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|6
1608577550000|2020-12-21 19:05:50|1963.4|1963.1|1963.3|1963|1963.5|1963.2|1963.3|1963|12
1608577560000|2020-12-21 19:06:00|1963.4|1963.1|1963.3|1963|1963.5|1963.2|1963.3|1963|50
1608577570000|2020-12-21 19:06:10|1963.2|1962.9|1962.7|1962.4|1963.2|1962.9|1962.6|1962.3|46
1608577580000|2020-12-21 19:06:20|1962.9|1962.6|1962.8|1962.5|1963.1|1962.8|1962.8|1962.5|24
1608577590000|2020-12-21 19:06:30|1962.7|1962.4|1962.9|1962.6|1963|1962.7|1962.7|1962.4|12
1608577600000|2020-12-21 19:06:40|1962.8|1962.5|1962.6|1962.3|1962.8|1962.5|1962.4|1962.1|30
1608577610000|2020-12-21 19:06:50|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|11
1608577620000|2020-12-21 19:07:00|1962.6|1962.3|1962.5|1962.2|1962.6|1962.3|1962.4|1962.1|12
1608577630000|2020-12-21 19:07:10|1962.6|1962.3|1963.1|1962.8|1963.2|1962.9|1962.6|1962.3|15
1608577640000|2020-12-21 19:07:20|1963|1962.7|1962.7|1962.4|1963|1962.7|1962.7|1962.4|9
1608577650000|2020-12-21 19:07:30|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|9
1608577660000|2020-12-21 19:07:40|1962.3|1962|1962.5|1962.2|1962.5|1962.2|1962.2|1961.9|21
1608577670000|2020-12-21 19:07:50|1962.6|1962.3|1962.4|1962.1|1962.7|1962.4|1962.4|1962.1|10
1608577680000|2020-12-21 19:08:00|1962.6|1962.3|1962.8|1962.5|1963|1962.7|1962.6|1962.3|48
1608577690000|2020-12-21 19:08:10|1963|1962.7|1963.9|1963.6|1964|1963.7|1963|1962.7|52
1608577700000|2020-12-21 19:08:20|1963.8|1963.5|1964|1963.7|1964.2|1963.9|1963.7|1963.4|33
1608577710000|2020-12-21 19:08:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1963.8|1963.5|51
1608577720000|2020-12-21 19:08:40|1964.2|1963.9|1964|1963.7|1964.3|1964|1964|1963.7|99
1608577730000|2020-12-21 19:08:50|1964.1|1963.8|1964|1963.7|1964.2|1963.9|1963.8|1963.5|25
1608577740000|2020-12-21 19:09:00|1964.1|1963.8|1964.3|1964|1964.3|1964|1964.1|1963.8|50
1608577750000|2020-12-21 19:09:10|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1963.8|1963.5|33
1608577760000|2020-12-21 19:09:20|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.1|1963.8|49
1608577770000|2020-12-21 19:09:30|1964.3|1964|1965.1|1964.8|1965.1|1964.8|1964.3|1964|85
1608577780000|2020-12-21 19:09:40|1965|1964.7|1965|1964.7|1965.2|1964.9|1964.7|1964.4|67
1608577790000|2020-12-21 19:09:50|1965.1|1964.8|1964.6|1964.3|1965.1|1964.8|1964.4|1964.1|107
1608577800000|2020-12-21 19:10:00|1964.7|1964.4|1965|1964.7|1965.3|1965|1964.6|1964.3|64
1608577810000|2020-12-21 19:10:10|1964.8|1964.5|1965.3|1965|1965.5|1965.2|1964.8|1964.5|57
1608577820000|2020-12-21 19:10:20|1965.4|1965.1|1965.1|1964.8|1965.5|1965.2|1965.1|1964.8|53
1608577830000|2020-12-21 19:10:30|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.1|1964.8|25
1608577840000|2020-12-21 19:10:40|1965.5|1965.2|1964.7|1964.4|1965.5|1965.2|1964.7|1964.4|66
1608577850000|2020-12-21 19:10:50|1964.8|1964.5|1964.8|1964.5|1965|1964.7|1964.8|1964.5|33
1608577860000|2020-12-21 19:11:00|1964.6|1964.3|1965.3|1965|1965.3|1965|1964.6|1964.3|38
1608577870000|2020-12-21 19:11:10|1965.4|1965.1|1965.5|1965.2|1965.5|1965.2|1965.4|1965.1|40
1608577880000|2020-12-21 19:11:20|1965.4|1965.1|1965.7|1965.4|1965.8|1965.5|1965.4|1965.1|53
1608577890000|2020-12-21 19:11:30|1965.6|1965.3|1965.5|1965.2|1965.6|1965.3|1965.5|1965.2|30
1608577900000|2020-12-21 19:11:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|39
1608577910000|2020-12-21 19:11:50|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.5|1965.2|42
1608577920000|2020-12-21 19:12:00|1965.6|1965.3|1965.6|1965.3|1965.8|1965.5|1965.6|1965.3|45
1608577930000|2020-12-21 19:12:10|1965.5|1965.2|1965.9|1965.6|1965.9|1965.6|1965.5|1965.2|19
1608577940000|2020-12-21 19:12:20|1966|1965.7|1966.4|1966.1|1966.4|1966.1|1965.9|1965.6|60
1608577950000|2020-12-21 19:12:30|1966.2|1965.9|1966.6|1966.3|1966.6|1966.3|1966.2|1965.9|81
1608577960000|2020-12-21 19:12:40|1966.5|1966.2|1966.4|1966.1|1967|1966.7|1966.4|1966.1|475
1608577970000|2020-12-21 19:12:50|1966.5|1966.2|1966.6|1966.3|1966.7|1966.4|1966.2|1965.9|48
1608577980000|2020-12-21 19:13:00|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1966.2|1965.9|139
1608577990000|2020-12-21 19:13:10|1966.6|1966.3|1967.1|1966.8|1967.1|1966.8|1966.5|1966.2|84
1608578000000|2020-12-21 19:13:20|1967.2|1966.9|1967.5|1967.2|1967.5|1967.2|1967|1966.7|66
1608578010000|2020-12-21 19:13:30|1967.6|1967.3|1967.9|1967.6|1967.9|1967.6|1967.6|1967.3|68
1608578020000|2020-12-21 19:13:40|1967.8|1967.5|1967.1|1966.8|1967.8|1967.5|1967.1|1966.8|123
1608578030000|2020-12-21 19:13:50|1967.2|1966.9|1967.9|1967.6|1968.1|1967.8|1967.2|1966.9|97
1608578040000|2020-12-21 19:14:00|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.4|1967.1|83
1608578050000|2020-12-21 19:14:10|1968|1967.7|1968.1|1967.8|1968.3|1968|1968|1967.7|96
1608578060000|2020-12-21 19:14:20|1968.3|1968|1968|1967.7|1968.3|1968|1968|1967.7|45
1608578070000|2020-12-21 19:14:30|1968.1|1967.8|1968.5|1968.2|1968.6|1968.3|1968.1|1967.8|83
1608578080000|2020-12-21 19:14:40|1968.4|1968.1|1968.7|1968.4|1968.9|1968.6|1968.4|1968.1|63
1608578090000|2020-12-21 19:14:50|1968.8|1968.5|1968.2|1967.9|1968.9|1968.6|1968.2|1967.9|93
1608578100000|2020-12-21 19:15:00|1968.1|1967.8|1968.5|1968.2|1968.6|1968.3|1968.1|1967.8|37
1608578110000|2020-12-21 19:15:10|1968.7|1968.4|1968.7|1968.4|1969|1968.7|1968.7|1968.4|67
1608578120000|2020-12-21 19:15:20|1968.8|1968.5|1969.3|1969|1969.3|1969|1968.8|1968.5|22
1608578130000|2020-12-21 19:15:30|1969.6|1969.3|1969|1968.7|1969.6|1969.3|1968.9|1968.6|136
1608578140000|2020-12-21 19:15:40|1969.2|1968.9|1969.5|1969.2|1969.5|1969.2|1969|1968.7|64
1608578150000|2020-12-21 19:15:50|1969.4|1969.1|1969.2|1968.9|1969.6|1969.3|1969.2|1968.9|79
1608578160000|2020-12-21 19:16:00|1969.1|1968.8|1968.4|1968.1|1969.1|1968.8|1968.4|1968.1|88
1608578170000|2020-12-21 19:16:10|1968.3|1968|1969|1968.7|1969|1968.7|1968|1967.7|28
1608578180000|2020-12-21 19:16:20|1968.8|1968.5|1969.5|1969.2|1970|1969.7|1968.8|1968.5|118
1608578190000|2020-12-21 19:16:30|1969.4|1969.1|1969|1968.7|1969.5|1969.2|1968.8|1968.5|68
1608578200000|2020-12-21 19:16:40|1969.2|1968.9|1969.3|1969|1969.3|1969|1969|1968.7|49
1608578210000|2020-12-21 19:16:50|1969.1|1968.8|1968.7|1968.4|1969.1|1968.8|1968.3|1968|55
1608578220000|2020-12-21 19:17:00|1968.6|1968.3|1967.6|1967.3|1968.7|1968.4|1967.6|1967.3|127
1608578230000|2020-12-21 19:17:10|1967.9|1967.6|1968.1|1967.8|1968.1|1967.8|1967.5|1967.2|121
1608578240000|2020-12-21 19:17:20|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1967.8|1967.5|67
1608578250000|2020-12-21 19:17:30|1968|1967.7|1968.7|1968.4|1968.8|1968.5|1968|1967.7|79
1608578260000|2020-12-21 19:17:40|1969|1968.7|1968.8|1968.5|1969.1|1968.8|1968.6|1968.3|43
1608578270000|2020-12-21 19:17:50|1968.7|1968.4|1969.1|1968.8|1969.1|1968.8|1968.7|1968.4|34
1608578280000|2020-12-21 19:18:00|1969|1968.7|1969.7|1969.4|1969.9|1969.6|1969|1968.7|80
1608578290000|2020-12-21 19:18:10|1969.8|1969.5|1970.1|1969.8|1970.1|1969.8|1969.8|1969.5|70
1608578300000|2020-12-21 19:18:20|1970|1969.7|1970|1969.7|1970|1969.7|1969.7|1969.4|50
1608578310000|2020-12-21 19:18:30|1970.2|1969.9|1969.7|1969.4|1970.4|1970.1|1969.7|1969.4|91
1608578320000|2020-12-21 19:18:40|1969.8|1969.5|1969.8|1969.5|1970.2|1969.9|1969.7|1969.4|49
1608578330000|2020-12-21 19:18:50|1969.6|1969.3|1969.7|1969.4|1970.1|1969.8|1969.6|1969.3|61
1608578340000|2020-12-21 19:19:00|1969.6|1969.3|1969.8|1969.5|1970.1|1969.8|1969.3|1969|126
1608578350000|2020-12-21 19:19:10|1969.5|1969.2|1969.7|1969.4|1969.8|1969.5|1969.5|1969.2|41
1608578360000|2020-12-21 19:19:20|1969.8|1969.5|1969.4|1969.1|1970|1969.7|1969.4|1969.1|63
1608578370000|2020-12-21 19:19:30|1969.3|1969|1969.2|1968.9|1969.4|1969.1|1968.9|1968.6|66
1608578380000|2020-12-21 19:19:40|1969.3|1969|1969.1|1968.8|1969.3|1969|1969.1|1968.8|35
1608578390000|2020-12-21 19:19:50|1969.3|1969|1969.2|1968.9|1969.5|1969.2|1969.1|1968.8|41
1608578400000|2020-12-21 19:20:00|1969|1968.7|1968.5|1968.2|1969|1968.7|1968.5|1968.2|65
1608578410000|2020-12-21 19:20:10|1968.4|1968.1|1968.9|1968.6|1969.1|1968.8|1968.3|1968|74
1608578420000|2020-12-21 19:20:20|1969.1|1968.8|1968.6|1968.3|1969.1|1968.8|1968.5|1968.2|41
1608578430000|2020-12-21 19:20:30|1968.7|1968.4|1969.2|1968.9|1969.2|1968.9|1968.7|1968.4|39
1608578440000|2020-12-21 19:20:40|1969.1|1968.8|1968.8|1968.5|1969.3|1969|1968.8|1968.5|107
1608578450000|2020-12-21 19:20:50|1968.6|1968.3|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|26
1608578460000|2020-12-21 19:21:00|1968.3|1968|1969.1|1968.8|1969.1|1968.8|1968.2|1967.9|58
1608578470000|2020-12-21 19:21:10|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1969|1968.7|71
1608578480000|2020-12-21 19:21:20|1969.3|1969|1969.9|1969.6|1969.9|1969.6|1969.3|1969|69
1608578490000|2020-12-21 19:21:30|1969.8|1969.5|1970|1969.7|1970.1|1969.8|1969.8|1969.5|50
1608578500000|2020-12-21 19:21:40|1970.1|1969.8|1969.9|1969.6|1970.2|1969.9|1969.8|1969.5|61
1608578510000|2020-12-21 19:21:50|1970|1969.7|1970.2|1969.9|1970.4|1970.1|1970|1969.7|64
1608578520000|2020-12-21 19:22:00|1970.1|1969.8|1970.4|1970.1|1970.4|1970.1|1970|1969.7|34
1608578530000|2020-12-21 19:22:10|1970.5|1970.2|1970.5|1970.2|1970.7|1970.4|1970.5|1970.2|75
1608578540000|2020-12-21 19:22:20|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|22
1608578550000|2020-12-21 19:22:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970|1969.7|38
1608578560000|2020-12-21 19:22:40|1970.2|1969.9|1970.5|1970.2|1970.6|1970.3|1970.2|1969.9|54
1608578570000|2020-12-21 19:22:50|1970.4|1970.1|1970.4|1970.1|1970.5|1970.2|1970.1|1969.8|53
1608578580000|2020-12-21 19:23:00|1970.6|1970.3|1970.5|1970.2|1970.7|1970.4|1970.3|1970|76
1608578590000|2020-12-21 19:23:10|1970.8|1970.5|1970.5|1970.2|1970.8|1970.5|1970.5|1970.2|40
1608578600000|2020-12-21 19:23:20|1970.7|1970.4|1970.9|1970.6|1970.9|1970.6|1970.7|1970.4|62
1608578610000|2020-12-21 19:23:30|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|53
1608578620000|2020-12-21 19:23:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|51
1608578630000|2020-12-21 19:23:50|1971.2|1970.9|1971.6|1971.3|1971.6|1971.3|1971.2|1970.9|92
1608578640000|2020-12-21 19:24:00|1971.7|1971.4|1971.4|1971.1|1971.7|1971.4|1971.2|1970.9|114
1608578650000|2020-12-21 19:24:10|1971.5|1971.2|1971.5|1971.2|1971.9|1971.6|1971.5|1971.2|78
1608578660000|2020-12-21 19:24:20|1971.4|1971.1|1970.8|1970.5|1971.4|1971.1|1970.6|1970.3|118
1608578670000|2020-12-21 19:24:30|1970.9|1970.6|1970.2|1969.9|1970.9|1970.6|1970.2|1969.9|85
1608578680000|2020-12-21 19:24:40|1970.3|1970|1970.7|1970.4|1970.7|1970.4|1970.3|1970|16
1608578690000|2020-12-21 19:24:50|1970.8|1970.5|1970.3|1970|1971|1970.7|1970.2|1969.9|102
1608578700000|2020-12-21 19:25:00|1970|1969.7|1970.2|1969.9|1970.2|1969.9|1969.9|1969.6|45
1608578710000|2020-12-21 19:25:10|1970.1|1969.8|1970.6|1970.3|1970.7|1970.4|1970.1|1969.8|76
1608578720000|2020-12-21 19:25:20|1970.5|1970.2|1970.9|1970.6|1970.9|1970.6|1970.5|1970.2|63
1608578730000|2020-12-21 19:25:30|1971|1970.7|1971.1|1970.8|1971.5|1971.2|1971|1970.7|81
1608578740000|2020-12-21 19:25:40|1971.2|1970.9|1971.3|1971|1971.4|1971.1|1971.1|1970.8|23
1608578750000|2020-12-21 19:25:50|1971.4|1971.1|1971.4|1971.1|1971.6|1971.3|1971.4|1971.1|152
1608578760000|2020-12-21 19:26:00|1971.5|1971.2|1972.1|1971.8|1972.1|1971.8|1971.2|1970.9|81
1608578770000|2020-12-21 19:26:10|1972|1971.7|1971.5|1971.2|1972.1|1971.8|1971.3|1971|124
1608578780000|2020-12-21 19:26:20|1971.4|1971.1|1970.8|1970.5|1971.5|1971.2|1970.8|1970.5|123
1608578790000|2020-12-21 19:26:30|1971|1970.7|1972|1971.7|1972.1|1971.8|1971|1970.7|128
1608578800000|2020-12-21 19:26:40|1971.8|1971.5|1972.3|1972|1972.3|1972|1971.7|1971.4|53
1608578810000|2020-12-21 19:26:50|1972.2|1971.9|1971.9|1971.6|1972.3|1972|1971.9|1971.6|79
1608578820000|2020-12-21 19:27:00|1971.8|1971.5|1971.2|1970.9|1971.8|1971.5|1971.1|1970.8|76
1608578830000|2020-12-21 19:27:10|1971.3|1971|1972.1|1971.8|1972.4|1972.1|1971.3|1971|77
1608578840000|2020-12-21 19:27:20|1972|1971.7|1972.4|1972.1|1972.4|1972.1|1971.9|1971.6|30
1608578850000|2020-12-21 19:27:30|1972.5|1972.2|1971.9|1971.6|1972.7|1972.4|1971.7|1971.4|92
1608578860000|2020-12-21 19:27:40|1972|1971.7|1972|1971.7|1972.2|1971.9|1972|1971.7|151
1608578870000|2020-12-21 19:27:50|1972.1|1971.8|1972.1|1971.8|1972.2|1971.9|1972.1|1971.8|38
1608578880000|2020-12-21 19:28:00|1971.8|1971.5|1971.7|1971.4|1971.8|1971.5|1971.6|1971.3|33
1608578890000|2020-12-21 19:28:10|1971.8|1971.5|1971.9|1971.6|1972.1|1971.8|1971.7|1971.4|47
1608578900000|2020-12-21 19:28:20|1972|1971.7|1971.7|1971.4|1972|1971.7|1971.7|1971.4|36
1608578910000|2020-12-21 19:28:30|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.4|1971.1|53
1608578920000|2020-12-21 19:28:40|1972.1|1971.8|1972.5|1972.2|1972.5|1972.2|1972.1|1971.8|61
1608578930000|2020-12-21 19:28:50|1972.6|1972.3|1971.6|1971.3|1972.6|1972.3|1971.6|1971.3|49
1608578940000|2020-12-21 19:29:00|1971.8|1971.5|1971.4|1971.1|1971.8|1971.5|1971|1970.7|239
1608578950000|2020-12-21 19:29:10|1971.2|1970.9|1971.8|1971.5|1971.8|1971.5|1971.2|1970.9|44
1608578960000|2020-12-21 19:29:20|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.4|1971.1|57
1608578970000|2020-12-21 19:29:30|1971.6|1971.3|1972|1971.7|1972|1971.7|1971.5|1971.2|36
1608578980000|2020-12-21 19:29:40|1971.9|1971.6|1971.6|1971.3|1972.1|1971.8|1971.5|1971.2|239
1608578990000|2020-12-21 19:29:50|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.5|1971.2|26
1608579000000|2020-12-21 19:30:00|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971|1970.7|59
1608579010000|2020-12-21 19:30:10|1971.4|1971.1|1971.4|1971.1|1971.5|1971.2|1971.2|1970.9|46
1608579020000|2020-12-21 19:30:20|1971.6|1971.3|1972.3|1972|1972.3|1972|1971.6|1971.3|52
1608579030000|2020-12-21 19:30:30|1972.4|1972.1|1972.5|1972.2|1972.6|1972.3|1972.3|1972|44
1608579040000|2020-12-21 19:30:40|1972.7|1972.4|1972.9|1972.6|1973|1972.7|1972.7|1972.4|46
1608579050000|2020-12-21 19:30:50|1973|1972.7|1973.2|1972.9|1973.4|1973.1|1972.9|1972.6|110
1608579060000|2020-12-21 19:31:00|1973.1|1972.8|1972|1971.7|1973.1|1972.8|1972|1971.7|72
1608579070000|2020-12-21 19:31:10|1972.1|1971.8|1972.1|1971.8|1972.2|1971.9|1971.9|1971.6|57
1608579080000|2020-12-21 19:31:20|1972.3|1972|1972.1|1971.8|1972.5|1972.2|1972.1|1971.8|58
1608579090000|2020-12-21 19:31:30|1972|1971.7|1972.2|1971.9|1972.3|1972|1972|1971.7|45
1608579100000|2020-12-21 19:31:40|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.2|1971.9|42
1608579110000|2020-12-21 19:31:50|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1971.9|1971.6|37
1608579120000|2020-12-21 19:32:00|1972|1971.7|1972.3|1972|1972.3|1972|1971.9|1971.6|44
1608579130000|2020-12-21 19:32:10|1972.5|1972.2|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|83
1608579140000|2020-12-21 19:32:20|1972.6|1972.3|1973|1972.7|1973|1972.7|1972.4|1972.1|21
1608579150000|2020-12-21 19:32:30|1973.1|1972.8|1972.8|1972.5|1973.2|1972.9|1972.8|1972.5|60
1608579160000|2020-12-21 19:32:40|1972.9|1972.6|1972.7|1972.4|1972.9|1972.6|1972.5|1972.2|45
1608579170000|2020-12-21 19:32:50|1972.6|1972.3|1972.7|1972.4|1972.9|1972.6|1972.5|1972.2|33
1608579180000|2020-12-21 19:33:00|1972.6|1972.3|1973|1972.7|1973.2|1972.9|1972.6|1972.3|69
1608579190000|2020-12-21 19:33:10|1972.9|1972.6|1973|1972.7|1973.2|1972.9|1972.9|1972.6|55
1608579200000|2020-12-21 19:33:20|1972.8|1972.5|1972.3|1972|1972.9|1972.6|1972.3|1972|94
1608579210000|2020-12-21 19:33:30|1972.4|1972.1|1972.5|1972.2|1972.8|1972.5|1972.4|1972.1|69
1608579220000|2020-12-21 19:33:40|1972.4|1972.1|1973.4|1973.1|1973.4|1973.1|1972.4|1972.1|94
1608579230000|2020-12-21 19:33:50|1973.5|1973.2|1973.4|1973.1|1973.7|1973.4|1973.2|1972.9|105
1608579240000|2020-12-21 19:34:00|1973.2|1972.9|1973.3|1973|1973.7|1973.4|1973.2|1972.9|68
1608579250000|2020-12-21 19:34:10|1973.4|1973.1|1972.7|1972.4|1973.6|1973.3|1972.7|1972.4|86
1608579260000|2020-12-21 19:34:20|1972.8|1972.5|1972.3|1972|1972.8|1972.5|1972.3|1972|115
1608579270000|2020-12-21 19:34:30|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.2|1971.9|70
1608579280000|2020-12-21 19:34:40|1972|1971.7|1972.3|1972|1972.3|1972|1972|1971.7|165
1608579290000|2020-12-21 19:34:50|1972.2|1971.9|1973.1|1972.8|1973.1|1972.8|1972.2|1971.9|68
1608579300000|2020-12-21 19:35:00|1973|1972.7|1972.6|1972.3|1973|1972.7|1972.5|1972.2|130
1608579310000|2020-12-21 19:35:10|1972.5|1972.2|1973.2|1972.9|1973.3|1973|1972.4|1972.1|77
1608579320000|2020-12-21 19:35:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1972.9|1972.6|36
1608579330000|2020-12-21 19:35:30|1973.2|1972.9|1972.9|1972.6|1973.3|1973|1972.8|1972.5|84
1608579340000|2020-12-21 19:35:40|1973|1972.7|1973.5|1973.2|1973.5|1973.2|1972.9|1972.6|31
1608579350000|2020-12-21 19:35:50|1973.6|1973.3|1973.5|1973.2|1973.7|1973.4|1973.4|1973.1|58
1608579360000|2020-12-21 19:36:00|1973.4|1973.1|1973.7|1973.4|1973.9|1973.6|1973.4|1973.1|60
1608579370000|2020-12-21 19:36:10|1973.8|1973.5|1973.8|1973.5|1974.1|1973.8|1973.8|1973.5|59
1608579380000|2020-12-21 19:36:20|1973.7|1973.4|1974.2|1973.9|1974.2|1973.9|1973.7|1973.4|27
1608579390000|2020-12-21 19:36:30|1974.1|1973.8|1974.2|1973.9|1974.2|1973.9|1974|1973.7|48
1608579400000|2020-12-21 19:36:40|1974.3|1974|1975.1|1974.8|1975.2|1974.9|1974.3|1974|109
1608579410000|2020-12-21 19:36:50|1975|1974.7|1975.1|1974.8|1975.2|1974.9|1974.7|1974.4|72
1608579420000|2020-12-21 19:37:00|1975|1974.7|1974.5|1974.2|1975|1974.7|1974.3|1974|81
1608579430000|2020-12-21 19:37:10|1974.6|1974.3|1974.3|1974|1974.8|1974.5|1974.3|1974|45
1608579440000|2020-12-21 19:37:20|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|35
1608579450000|2020-12-21 19:37:30|1974.6|1974.3|1974.8|1974.5|1975|1974.7|1974.5|1974.2|50
1608579460000|2020-12-21 19:37:40|1974.7|1974.4|1975.6|1975.3|1975.6|1975.3|1974.6|1974.3|61
1608579470000|2020-12-21 19:37:50|1975.5|1975.2|1974.9|1974.6|1975.7|1975.4|1974.9|1974.6|68
1608579480000|2020-12-21 19:38:00|1974.7|1974.4|1972.3|1972|1974.7|1974.4|1972.2|1971.9|323
1608579490000|2020-12-21 19:38:10|1972.4|1972.1|1972.6|1972.3|1973.3|1973|1972.4|1972.1|121
1608579500000|2020-12-21 19:38:20|1972.7|1972.4|1972.5|1972.2|1973|1972.7|1972.4|1972.1|90
1608579510000|2020-12-21 19:38:30|1972.4|1972.1|1971.6|1971.3|1972.6|1972.3|1971.4|1971.1|239
1608579520000|2020-12-21 19:38:40|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.2|1970.9|45
1608579530000|2020-12-21 19:38:50|1971.6|1971.3|1971.8|1971.5|1972|1971.7|1971.5|1971.2|33
1608579540000|2020-12-21 19:39:00|1971.6|1971.3|1972|1971.7|1972.1|1971.8|1971.6|1971.3|71
1608579550000|2020-12-21 19:39:10|1972.2|1971.9|1972.1|1971.8|1972.5|1972.2|1972|1971.7|100
1608579560000|2020-12-21 19:39:20|1972|1971.7|1971.8|1971.5|1972.1|1971.8|1971.8|1971.5|42
1608579570000|2020-12-21 19:39:30|1971.9|1971.6|1972.1|1971.8|1972.3|1972|1971.9|1971.6|28
1608579580000|2020-12-21 19:39:40|1972.2|1971.9|1971.8|1971.5|1972.5|1972.2|1971.7|1971.4|57
1608579590000|2020-12-21 19:39:50|1972|1971.7|1971.8|1971.5|1972.1|1971.8|1971.5|1971.2|73
1608579600000|2020-12-21 19:40:00|1971.9|1971.6|1972.1|1971.8|1972.3|1972|1971.7|1971.4|40
1608579610000|2020-12-21 19:40:10|1972.3|1972|1972.3|1972|1972.4|1972.1|1971.9|1971.6|40
1608579620000|2020-12-21 19:40:20|1972.5|1972.2|1972.7|1972.4|1972.7|1972.4|1972.3|1972|51
1608579630000|2020-12-21 19:40:30|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.6|1972.3|46
1608579640000|2020-12-21 19:40:40|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.6|1972.3|35
1608579650000|2020-12-21 19:40:50|1972.6|1972.3|1972.3|1972|1972.7|1972.4|1972.3|1972|75
1608579660000|2020-12-21 19:41:00|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.1|1971.8|22
1608579670000|2020-12-21 19:41:10|1972.2|1971.9|1972.8|1972.5|1972.8|1972.5|1972.2|1971.9|38
1608579680000|2020-12-21 19:41:20|1972.6|1972.3|1971.9|1971.6|1972.7|1972.4|1971.8|1971.5|18
1608579690000|2020-12-21 19:41:30|1972|1971.7|1971.9|1971.6|1972.1|1971.8|1971.8|1971.5|17
1608579700000|2020-12-21 19:41:40|1971.8|1971.5|1971.5|1971.2|1972|1971.7|1971.5|1971.2|17
1608579710000|2020-12-21 19:41:50|1971.4|1971.1|1971.1|1970.8|1971.5|1971.2|1971.1|1970.8|23
1608579720000|2020-12-21 19:42:00|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.7|1970.4|73
1608579730000|2020-12-21 19:42:10|1970.7|1970.4|1970.4|1970.1|1970.8|1970.5|1970|1969.7|85
1608579740000|2020-12-21 19:42:20|1970.3|1970|1970.3|1970|1970.8|1970.5|1970.2|1969.9|64
1608579750000|2020-12-21 19:42:30|1970.4|1970.1|1971|1970.7|1971.2|1970.9|1970.4|1970.1|117
1608579760000|2020-12-21 19:42:40|1970.9|1970.6|1971|1970.7|1971.1|1970.8|1970.6|1970.3|30
1608579770000|2020-12-21 19:42:50|1970.8|1970.5|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|28
1608579780000|2020-12-21 19:43:00|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|23
1608579790000|2020-12-21 19:43:10|1970.6|1970.3|1970.1|1969.8|1970.7|1970.4|1970.1|1969.8|37
1608579800000|2020-12-21 19:43:20|1970.2|1969.9|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|34
1608579810000|2020-12-21 19:43:30|1970.1|1969.8|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|16
1608579820000|2020-12-21 19:43:40|1969.7|1969.4|1969.9|1969.6|1970|1969.7|1969.7|1969.4|21
1608579830000|2020-12-21 19:43:50|1970|1969.7|1969.8|1969.5|1970|1969.7|1969.7|1969.4|16
1608579840000|2020-12-21 19:44:00|1969.7|1969.4|1970|1969.7|1970.2|1969.9|1969.7|1969.4|39
1608579850000|2020-12-21 19:44:10|1970.2|1969.9|1970.7|1970.4|1970.7|1970.4|1970.1|1969.8|31
1608579860000|2020-12-21 19:44:20|1970.6|1970.3|1970.3|1970|1970.6|1970.3|1970.3|1970|24
1608579870000|2020-12-21 19:44:30|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.1|1969.8|27
1608579880000|2020-12-21 19:44:40|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1969.9|1969.6|21
1608579890000|2020-12-21 19:44:50|1970.2|1969.9|1970.3|1970|1970.3|1970|1969.9|1969.6|30
1608579900000|2020-12-21 19:45:00|1970.4|1970.1|1971.1|1970.8|1971.1|1970.8|1970.2|1969.9|62
1608579910000|2020-12-21 19:45:10|1971.2|1970.9|1971|1970.7|1971.2|1970.9|1970.8|1970.5|20
1608579920000|2020-12-21 19:45:20|1970.9|1970.6|1970.9|1970.6|1971.2|1970.9|1970.7|1970.4|61
1608579930000|2020-12-21 19:45:30|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|15
1608579940000|2020-12-21 19:45:40|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1970.8|1970.5|22
1608579950000|2020-12-21 19:45:50|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1970.8|1970.5|32
1608579960000|2020-12-21 19:46:00|1970.9|1970.6|1971.1|1970.8|1971.2|1970.9|1970.9|1970.6|17
1608579970000|2020-12-21 19:46:10|1971|1970.7|1971|1970.7|1971.1|1970.8|1970.8|1970.5|27
1608579980000|2020-12-21 19:46:20|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.8|1970.5|27
1608579990000|2020-12-21 19:46:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|20
1608580000000|2020-12-21 19:46:40|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.8|1970.5|18
1608580010000|2020-12-21 19:46:50|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|57
1608580020000|2020-12-21 19:47:00|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.8|1970.5|40
1608580030000|2020-12-21 19:47:10|1970.6|1970.3|1970.9|1970.6|1971.1|1970.8|1970.5|1970.2|32
1608580040000|2020-12-21 19:47:20|1971.1|1970.8|1971.5|1971.2|1971.6|1971.3|1971|1970.7|37
1608580050000|2020-12-21 19:47:30|1971.3|1971|1971.3|1971|1971.3|1971|1971.1|1970.8|21
1608580060000|2020-12-21 19:47:40|1971.2|1970.9|1970.9|1970.6|1971.2|1970.9|1970.9|1970.6|12
1608580070000|2020-12-21 19:47:50|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|12
1608580080000|2020-12-21 19:48:00|1970.6|1970.3|1971|1970.7|1971|1970.7|1970.6|1970.3|24
1608580090000|2020-12-21 19:48:10|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|7
1608580100000|2020-12-21 19:48:20|1970.9|1970.6|1970.8|1970.5|1971|1970.7|1970.8|1970.5|8
1608580110000|2020-12-21 19:48:30|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|17
1608580120000|2020-12-21 19:48:40|1970.7|1970.4|1971|1970.7|1971|1970.7|1970.7|1970.4|9
1608580130000|2020-12-21 19:48:50|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|12
1608580140000|2020-12-21 19:49:00|1970.6|1970.3|1970.3|1970|1970.8|1970.5|1970.3|1970|44
1608580150000|2020-12-21 19:49:10|1970.4|1970.1|1970.3|1970|1970.5|1970.2|1970.2|1969.9|30
1608580160000|2020-12-21 19:49:20|1970|1969.7|1970|1969.7|1970.1|1969.8|1970|1969.7|56
1608580170000|2020-12-21 19:49:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|10
1608580180000|2020-12-21 19:49:40|1969.8|1969.5|1969.5|1969.2|1969.8|1969.5|1969.3|1969|133
1608580190000|2020-12-21 19:49:50|1969.4|1969.1|1969.7|1969.4|1969.8|1969.5|1969.4|1969.1|35
1608580200000|2020-12-21 19:50:00|1969.6|1969.3|1969.5|1969.2|1969.7|1969.4|1969.3|1969|48
1608580210000|2020-12-21 19:50:10|1969.6|1969.3|1969.6|1969.3|1970|1969.7|1969.6|1969.3|28
1608580220000|2020-12-21 19:50:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|55
1608580230000|2020-12-21 19:50:30|1969.5|1969.2|1969.8|1969.5|1969.8|1969.5|1969.4|1969.1|21
1608580240000|2020-12-21 19:50:40|1969.7|1969.4|1970.2|1969.9|1970.2|1969.9|1969.7|1969.4|27
1608580250000|2020-12-21 19:50:50|1970.1|1969.8|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|17
1608580260000|2020-12-21 19:51:00|1970|1969.7|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|38
1608580270000|2020-12-21 19:51:10|1970|1969.7|1970.1|1969.8|1970.2|1969.9|1970|1969.7|19
1608580280000|2020-12-21 19:51:20|1970.2|1969.9|1970.3|1970|1970.3|1970|1970|1969.7|16
1608580290000|2020-12-21 19:51:30|1970.2|1969.9|1970.2|1969.9|1970.3|1970|1970.2|1969.9|9
1608580300000|2020-12-21 19:51:40|1970.1|1969.8|1969.7|1969.4|1970.1|1969.8|1969.6|1969.3|24
1608580310000|2020-12-21 19:51:50|1969.9|1969.6|1969.5|1969.2|1969.9|1969.6|1969.5|1969.2|17
1608580320000|2020-12-21 19:52:00|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.5|1969.2|23
1608580330000|2020-12-21 19:52:10|1969.7|1969.4|1969.9|1969.6|1970|1969.7|1969.4|1969.1|45
1608580340000|2020-12-21 19:52:20|1969.8|1969.5|1970.3|1970|1970.3|1970|1969.7|1969.4|39
1608580350000|2020-12-21 19:52:30|1970|1969.7|1969.8|1969.5|1970.1|1969.8|1969.7|1969.4|24
1608580360000|2020-12-21 19:52:40|1969.9|1969.6|1970.3|1970|1970.4|1970.1|1969.9|1969.6|25
1608580370000|2020-12-21 19:52:50|1970.4|1970.1|1970.2|1969.9|1970.6|1970.3|1970.2|1969.9|30
1608580380000|2020-12-21 19:53:00|1970.1|1969.8|1969.8|1969.5|1970.2|1969.9|1969.8|1969.5|27
1608580390000|2020-12-21 19:53:10|1969.9|1969.6|1969.6|1969.3|1969.9|1969.6|1969.5|1969.2|25
1608580400000|2020-12-21 19:53:20|1969.5|1969.2|1969.6|1969.3|1970.1|1969.8|1969.4|1969.1|83
1608580410000|2020-12-21 19:53:30|1969.5|1969.2|1969.5|1969.2|1969.6|1969.3|1969.3|1969|30
1608580420000|2020-12-21 19:53:40|1969.4|1969.1|1969.9|1969.6|1969.9|1969.6|1969.4|1969.1|14
1608580430000|2020-12-21 19:53:50|1970|1969.7|1970|1969.7|1970.1|1969.8|1970|1969.7|8
1608580440000|2020-12-21 19:54:00|1969.9|1969.6|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|21
1608580450000|2020-12-21 19:54:10|1970|1969.7|1970.2|1969.9|1970.2|1969.9|1970|1969.7|17
1608580460000|2020-12-21 19:54:20|1970.3|1970|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|11
1608580470000|2020-12-21 19:54:30|1970.5|1970.2|1970.8|1970.5|1970.8|1970.5|1970.5|1970.2|17
1608580480000|2020-12-21 19:54:40|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|14
1608580490000|2020-12-21 19:54:50|1970.6|1970.3|1970.5|1970.2|1970.7|1970.4|1970.3|1970|62
1608580500000|2020-12-21 19:55:00|1970.6|1970.3|1970.2|1969.9|1970.6|1970.3|1970|1969.7|34
1608580510000|2020-12-21 19:55:10|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.8|1969.5|33
1608580520000|2020-12-21 19:55:20|1969.8|1969.5|1969.9|1969.6|1970.1|1969.8|1969.6|1969.3|43
1608580530000|2020-12-21 19:55:30|1970|1969.7|1970|1969.7|1970|1969.7|1969.9|1969.6|13
1608580540000|2020-12-21 19:55:40|1970.1|1969.8|1970.1|1969.8|1970.3|1970|1970.1|1969.8|15
1608580550000|2020-12-21 19:55:50|1970|1969.7|1970.2|1969.9|1970.2|1969.9|1969.9|1969.6|11
1608580560000|2020-12-21 19:56:00|1970.1|1969.8|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|24
1608580570000|2020-12-21 19:56:10|1970.3|1970|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|17
1608580580000|2020-12-21 19:56:20|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.3|1970|14
1608580590000|2020-12-21 19:56:30|1970.4|1970.1|1969.9|1969.6|1970.4|1970.1|1969.9|1969.6|58
1608580600000|2020-12-21 19:56:40|1970|1969.7|1969.9|1969.6|1970.1|1969.8|1969.9|1969.6|12
1608580610000|2020-12-21 19:56:50|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|26
1608580620000|2020-12-21 19:57:00|1969.8|1969.5|1970|1969.7|1970|1969.7|1969.8|1969.5|33
1608580630000|2020-12-21 19:57:10|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.6|1969.3|99
1608580640000|2020-12-21 19:57:20|1969.6|1969.3|1969.5|1969.2|1969.8|1969.5|1969.4|1969.1|75
1608580650000|2020-12-21 19:57:30|1969.8|1969.5|1969.9|1969.6|1970.1|1969.8|1969.7|1969.4|58
1608580660000|2020-12-21 19:57:40|1969.8|1969.5|1970|1969.7|1970.1|1969.8|1969.8|1969.5|13
1608580670000|2020-12-21 19:57:50|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|10
1608580680000|2020-12-21 19:58:00|1969.8|1969.5|1969.4|1969.1|1969.8|1969.5|1969.3|1969|32
1608580690000|2020-12-21 19:58:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|32
1608580700000|2020-12-21 19:58:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|21
1608580710000|2020-12-21 19:58:30|1969.3|1969|1968.9|1968.6|1969.3|1969|1968.9|1968.6|21
1608580720000|2020-12-21 19:58:40|1968.8|1968.5|1967.7|1967.4|1968.8|1968.5|1967.6|1967.3|154
1608580730000|2020-12-21 19:58:50|1967.6|1967.3|1968|1967.7|1968|1967.7|1967.6|1967.3|34
1608580740000|2020-12-21 19:59:00|1967.8|1967.5|1968.1|1967.8|1968.2|1967.9|1967.8|1967.5|50
1608580750000|2020-12-21 19:59:10|1968|1967.7|1967.4|1967.1|1968.2|1967.9|1967.2|1966.9|219
1608580760000|2020-12-21 19:59:20|1967.3|1967|1967.3|1967|1967.6|1967.3|1967.2|1966.9|33
1608580770000|2020-12-21 19:59:30|1967.5|1967.2|1967.7|1967.4|1967.9|1967.6|1967.5|1967.2|62
1608580780000|2020-12-21 19:59:40|1967.6|1967.3|1967.6|1967.3|1967.8|1967.5|1967.5|1967.2|43
1608580790000|2020-12-21 19:59:50|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|17
1608580800000|2020-12-21 20:00:00|1967.7|1967.4|1968.1|1967.8|1968.3|1968|1967.7|1967.4|58
1608580810000|2020-12-21 20:00:10|1968|1967.7|1967.8|1967.5|1968.3|1968|1967.8|1967.5|26
1608580820000|2020-12-21 20:00:20|1967.7|1967.4|1968.2|1967.9|1968.2|1967.9|1967.6|1967.3|84
1608580830000|2020-12-21 20:00:30|1968.1|1967.8|1968.4|1968.1|1968.5|1968.2|1968.1|1967.8|67
1608580840000|2020-12-21 20:00:40|1968.6|1968.3|1968.3|1968|1968.7|1968.4|1968.3|1968|19
1608580850000|2020-12-21 20:00:50|1968.4|1968.1|1967.9|1967.6|1968.4|1968.1|1967.9|1967.6|57
1608580860000|2020-12-21 20:01:00|1967.8|1967.5|1967.2|1966.9|1967.8|1967.5|1966.9|1966.6|91
1608580870000|2020-12-21 20:01:10|1967.5|1967.2|1967.2|1966.9|1967.5|1967.2|1967.2|1966.9|31
1608580880000|2020-12-21 20:01:20|1967.4|1967.1|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|32
1608580890000|2020-12-21 20:01:30|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|10
1608580900000|2020-12-21 20:01:40|1967.1|1966.8|1967.8|1967.5|1967.8|1967.5|1967.1|1966.8|36
1608580910000|2020-12-21 20:01:50|1967.7|1967.4|1967.7|1967.4|1967.9|1967.6|1967.6|1967.3|21
1608580920000|2020-12-21 20:02:00|1967.6|1967.3|1968.2|1967.9|1968.2|1967.9|1967.4|1967.1|44
1608580930000|2020-12-21 20:02:10|1968.1|1967.8|1967.9|1967.6|1968.2|1967.9|1967.9|1967.6|23
1608580940000|2020-12-21 20:02:20|1968|1967.7|1968.7|1968.4|1968.7|1968.4|1968|1967.7|13
1608580950000|2020-12-21 20:02:30|1968.8|1968.5|1969|1968.7|1969.2|1968.9|1968.8|1968.5|74
1608580960000|2020-12-21 20:02:40|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|17
1608580970000|2020-12-21 20:02:50|1968.6|1968.3|1968.4|1968.1|1968.6|1968.3|1968.4|1968.1|9
1608580980000|2020-12-21 20:03:00|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|40
1608580990000|2020-12-21 20:03:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|9
1608581000000|2020-12-21 20:03:20|1968.4|1968.1|1968.4|1968.1|1968.5|1968.2|1968.2|1967.9|15
1608581010000|2020-12-21 20:03:30|1968.3|1968|1967.9|1967.6|1968.3|1968|1967.9|1967.6|8
1608581020000|2020-12-21 20:03:40|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.8|1967.5|18
1608581030000|2020-12-21 20:03:50|1967.9|1967.6|1968|1967.7|1968.2|1967.9|1967.9|1967.6|26
1608581040000|2020-12-21 20:04:00|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1967.9|1967.6|23
1608581050000|2020-12-21 20:04:10|1968.3|1968|1968.1|1967.8|1968.3|1968|1968.1|1967.8|8
1608581060000|2020-12-21 20:04:20|1967.8|1967.5|1967.6|1967.3|1967.9|1967.6|1967.6|1967.3|30
1608581070000|2020-12-21 20:04:30|1967.5|1967.2|1967.6|1967.3|1967.8|1967.5|1967.3|1967|28
1608581080000|2020-12-21 20:04:40|1967.4|1967.1|1967.6|1967.3|1967.7|1967.4|1967.4|1967.1|15
1608581090000|2020-12-21 20:04:50|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|7
1608581100000|2020-12-21 20:05:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.3|1967|40
1608581110000|2020-12-21 20:05:10|1967.5|1967.2|1967.4|1967.1|1967.6|1967.3|1967.3|1967|15
1608581120000|2020-12-21 20:05:20|1967.3|1967|1967.4|1967.1|1967.5|1967.2|1967.3|1967|13
1608581130000|2020-12-21 20:05:30|1967.5|1967.2|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|17
1608581140000|2020-12-21 20:05:40|1967.5|1967.2|1968|1967.7|1968|1967.7|1967.4|1967.1|28
1608581150000|2020-12-21 20:05:50|1968.1|1967.8|1967.6|1967.3|1968.1|1967.8|1967.6|1967.3|27
1608581160000|2020-12-21 20:06:00|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.3|1967|31
1608581170000|2020-12-21 20:06:10|1967.7|1967.4|1967.4|1967.1|1967.7|1967.4|1967.4|1967.1|15
1608581180000|2020-12-21 20:06:20|1967.5|1967.2|1967.6|1967.3|1967.7|1967.4|1967.5|1967.2|19
1608581190000|2020-12-21 20:06:30|1967.7|1967.4|1967.4|1967.1|1967.7|1967.4|1967.4|1967.1|14
1608581200000|2020-12-21 20:06:40|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|15
1608581210000|2020-12-21 20:06:50|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|4
1608581220000|2020-12-21 20:07:00|1967.5|1967.2|1968|1967.7|1968|1967.7|1967.5|1967.2|20
1608581230000|2020-12-21 20:07:10|1967.9|1967.6|1967.5|1967.2|1967.9|1967.6|1967.5|1967.2|16
1608581240000|2020-12-21 20:07:20|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.4|1967.1|18
1608581250000|2020-12-21 20:07:30|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|23
1608581260000|2020-12-21 20:07:40|1967.6|1967.3|1966.8|1966.5|1967.6|1967.3|1966.8|1966.5|88
1608581270000|2020-12-21 20:07:50|1966.9|1966.6|1966.9|1966.6|1967.1|1966.8|1966.9|1966.6|21
1608581280000|2020-12-21 20:08:00|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.4|1966.1|34
1608581290000|2020-12-21 20:08:10|1966.4|1966.1|1965.9|1965.6|1966.4|1966.1|1965.8|1965.5|50
1608581300000|2020-12-21 20:08:20|1965.8|1965.5|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|78
1608581310000|2020-12-21 20:08:30|1965.2|1964.9|1965.7|1965.4|1965.7|1965.4|1965.1|1964.8|60
1608581320000|2020-12-21 20:08:40|1965.5|1965.2|1965.2|1964.9|1965.6|1965.3|1965.1|1964.8|60
1608581330000|2020-12-21 20:08:50|1965.1|1964.8|1965.2|1964.9|1965.3|1965|1965|1964.7|32
1608581340000|2020-12-21 20:09:00|1965.1|1964.8|1965.8|1965.5|1965.9|1965.6|1964.9|1964.6|54
1608581350000|2020-12-21 20:09:10|1965.9|1965.6|1965.9|1965.6|1966|1965.7|1965.8|1965.5|23
1608581360000|2020-12-21 20:09:20|1965.8|1965.5|1965.5|1965.2|1965.9|1965.6|1965.4|1965.1|38
1608581370000|2020-12-21 20:09:30|1965.8|1965.5|1965.5|1965.2|1965.9|1965.6|1965.5|1965.2|30
1608581380000|2020-12-21 20:09:40|1965.3|1965|1964.5|1964.2|1965.3|1965|1964.5|1964.2|39
1608581390000|2020-12-21 20:09:50|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.2|1963.9|30
1608581400000|2020-12-21 20:10:00|1964.3|1964|1964.1|1963.8|1964.6|1964.3|1964|1963.7|46
1608581410000|2020-12-21 20:10:10|1963.9|1963.6|1963.9|1963.6|1964.1|1963.8|1963.6|1963.3|64
1608581420000|2020-12-21 20:10:20|1964.1|1963.8|1964|1963.7|1964.2|1963.9|1964|1963.7|46
1608581430000|2020-12-21 20:10:30|1964.1|1963.8|1963.8|1963.5|1964.1|1963.8|1963.8|1963.5|22
1608581440000|2020-12-21 20:10:40|1963.9|1963.6|1963.5|1963.2|1963.9|1963.6|1963.3|1963|29
1608581450000|2020-12-21 20:10:50|1963.4|1963.1|1964|1963.7|1964|1963.7|1963.2|1962.9|46
1608581460000|2020-12-21 20:11:00|1963.9|1963.6|1964.2|1963.9|1964.4|1964.1|1963.9|1963.6|55
1608581470000|2020-12-21 20:11:10|1964.1|1963.8|1964.4|1964.1|1964.4|1964.1|1964|1963.7|31
1608581480000|2020-12-21 20:11:20|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|9
1608581490000|2020-12-21 20:11:30|1964.3|1964|1964.2|1963.9|1964.4|1964.1|1964.1|1963.8|37
1608581500000|2020-12-21 20:11:40|1964.1|1963.8|1963.7|1963.4|1964.4|1964.1|1963.7|1963.4|31
1608581510000|2020-12-21 20:11:50|1963.6|1963.3|1963.7|1963.4|1963.7|1963.4|1963.5|1963.2|22
1608581520000|2020-12-21 20:12:00|1963.6|1963.3|1963.4|1963.1|1963.6|1963.3|1963.3|1963|33
1608581530000|2020-12-21 20:12:10|1963.2|1962.9|1963.7|1963.4|1963.8|1963.5|1963.2|1962.9|40
1608581540000|2020-12-21 20:12:20|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.4|1963.1|71
1608581550000|2020-12-21 20:12:30|1963.6|1963.3|1963.6|1963.3|1963.7|1963.4|1963.4|1963.1|19
1608581560000|2020-12-21 20:12:40|1963.5|1963.2|1963.7|1963.4|1964|1963.7|1963.4|1963.1|77
1608581570000|2020-12-21 20:12:50|1964|1963.7|1963.8|1963.5|1964|1963.7|1963.8|1963.5|10
1608581580000|2020-12-21 20:13:00|1963.9|1963.6|1963.3|1963|1963.9|1963.6|1963.3|1963|114
1608581590000|2020-12-21 20:13:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.2|1962.9|19
1608581600000|2020-12-21 20:13:20|1963.5|1963.2|1964.1|1963.8|1964.1|1963.8|1963.5|1963.2|48
1608581610000|2020-12-21 20:13:30|1963.9|1963.6|1963.9|1963.6|1964|1963.7|1963.8|1963.5|17
1608581620000|2020-12-21 20:13:40|||||||||2
1608581630000|2020-12-21 20:13:50|1964|1963.7|1964.7|1964.4|1964.8|1964.5|1964|1963.7|35
1608581640000|2020-12-21 20:14:00|1964.8|1964.5|1965.2|1964.9|1965.3|1965|1964.8|1964.5|34
1608581650000|2020-12-21 20:14:10|1965.3|1965|1965.4|1965.1|1965.5|1965.2|1965.3|1965|49
1608581660000|2020-12-21 20:14:20|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.1|1964.8|49
1608581670000|2020-12-21 20:14:30|1965.5|1965.2|1966|1965.7|1966.2|1965.9|1965.5|1965.2|30
1608581680000|2020-12-21 20:14:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|34
1608581690000|2020-12-21 20:14:50|1966|1965.7|1965.5|1965.2|1966|1965.7|1965.5|1965.2|27
1608581700000|2020-12-21 20:15:00|1965.4|1965.1|1965.1|1964.8|1965.4|1965.1|1965|1964.7|59
1608581710000|2020-12-21 20:15:10|1965|1964.7|1964.6|1964.3|1965|1964.7|1964.6|1964.3|23
1608581720000|2020-12-21 20:15:20|1964.7|1964.4|1965.1|1964.8|1965.1|1964.8|1964.7|1964.4|45
1608581730000|2020-12-21 20:15:30|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|48
1608581740000|2020-12-21 20:15:40|1964.8|1964.5|1964.9|1964.6|1965|1964.7|1964.8|1964.5|13
1608581750000|2020-12-21 20:15:50|1965.2|1964.9|1966.1|1965.8|1966.1|1965.8|1965.2|1964.9|55
1608581760000|2020-12-21 20:16:00|1966.2|1965.9|1966.7|1966.4|1966.9|1966.6|1966.1|1965.8|104
1608581770000|2020-12-21 20:16:10|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|22
1608581780000|2020-12-21 20:16:20|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|8
1608581790000|2020-12-21 20:16:30|1966.8|1966.5|1966.3|1966|1966.8|1966.5|1966.3|1966|25
1608581800000|2020-12-21 20:16:40|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966|1965.7|14
1608581810000|2020-12-21 20:16:50|1965.9|1965.6|1965.8|1965.5|1966.1|1965.8|1965.5|1965.2|14
1608581820000|2020-12-21 20:17:00|1965.9|1965.6|1965|1964.7|1965.9|1965.6|1964.9|1964.6|48
1608581830000|2020-12-21 20:17:10|1965.1|1964.8|1965.3|1965|1965.5|1965.2|1965|1964.7|34
1608581840000|2020-12-21 20:17:20|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|20
1608581850000|2020-12-21 20:17:30|1965|1964.7|1965.2|1964.9|1965.3|1965|1964.8|1964.5|19
1608581860000|2020-12-21 20:17:40|1965.5|1965.2|1965.5|1965.2|1965.9|1965.6|1965.5|1965.2|43
1608581870000|2020-12-21 20:17:50|1965.2|1964.9|1964.8|1964.5|1965.3|1965|1964.8|1964.5|15
1608581880000|2020-12-21 20:18:00|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.6|1964.3|35
1608581890000|2020-12-21 20:18:10|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.6|1964.3|21
1608581900000|2020-12-21 20:18:20|1964.6|1964.3|1964.8|1964.5|1964.8|1964.5|1964.4|1964.1|25
1608581910000|2020-12-21 20:18:30|1965|1964.7|1965.6|1965.3|1965.6|1965.3|1964.8|1964.5|37
1608581920000|2020-12-21 20:18:40|1965.7|1965.4|1965.6|1965.3|1965.8|1965.5|1965.6|1965.3|23
1608581930000|2020-12-21 20:18:50|1965.8|1965.5|1965.8|1965.5|1966|1965.7|1965.7|1965.4|14
1608581940000|2020-12-21 20:19:00|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|12
1608581950000|2020-12-21 20:19:10|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|57
1608581960000|2020-12-21 20:19:20|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.1|1964.8|27
1608581970000|2020-12-21 20:19:30|1965.2|1964.9|1965.1|1964.8|1965.3|1965|1965.1|1964.8|18
1608581980000|2020-12-21 20:19:40|1965.2|1964.9|1964.9|1964.6|1965.4|1965.1|1964.9|1964.6|38
1608581990000|2020-12-21 20:19:50|1964.8|1964.5|1965.2|1964.9|1965.3|1965|1964.8|1964.5|26
1608582000000|2020-12-21 20:20:00|1965.1|1964.8|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|12
1608582010000|2020-12-21 20:20:10|1965.2|1964.9|1965|1964.7|1965.3|1965|1965|1964.7|15
1608582020000|2020-12-21 20:20:20|1965.1|1964.8|1965.8|1965.5|1965.9|1965.6|1965|1964.7|32
1608582030000|2020-12-21 20:20:30|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966|1965.7|9
1608582040000|2020-12-21 20:20:40|1966.1|1965.8|1966|1965.7|1966.2|1965.9|1965.8|1965.5|27
1608582050000|2020-12-21 20:20:50|1966.1|1965.8|1965.8|1965.5|1966.1|1965.8|1965.8|1965.5|26
1608582060000|2020-12-21 20:21:00|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.6|1965.3|51
1608582070000|2020-12-21 20:21:10|1965.3|1965|1965|1964.7|1965.3|1965|1965|1964.7|30
1608582080000|2020-12-21 20:21:20|1965.1|1964.8|1965.3|1965|1965.4|1965.1|1965.1|1964.8|12
1608582090000|2020-12-21 20:21:30|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|15
1608582100000|2020-12-21 20:21:40|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.3|1965|13
1608582110000|2020-12-21 20:21:50|1965.6|1965.3|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|16
1608582120000|2020-12-21 20:22:00|1965.4|1965.1|1965.1|1964.8|1965.4|1965.1|1965|1964.7|34
1608582130000|2020-12-21 20:22:10|1965.2|1964.9|1965.8|1965.5|1965.9|1965.6|1965|1964.7|13
1608582140000|2020-12-21 20:22:20|1966|1965.7|1966|1965.7|1966|1965.7|1965.8|1965.5|8
1608582150000|2020-12-21 20:22:30|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|13
1608582160000|2020-12-21 20:22:40|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.4|1965.1|25
1608582170000|2020-12-21 20:22:50|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|6
1608582180000|2020-12-21 20:23:00|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1965.2|1964.9|18
1608582190000|2020-12-21 20:23:10|1965.4|1965.1|1965.3|1965|1965.5|1965.2|1965.2|1964.9|28
1608582200000|2020-12-21 20:23:20|1965.6|1965.3|1965.9|1965.6|1966|1965.7|1965.6|1965.3|14
1608582210000|2020-12-21 20:23:30|1966|1965.7|1965.7|1965.4|1966|1965.7|1965.7|1965.4|6
1608582220000|2020-12-21 20:23:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|8
1608582230000|2020-12-21 20:23:50|1965.3|1965|1964.9|1964.6|1965.3|1965|1964.9|1964.6|6
1608582240000|2020-12-21 20:24:00|1964.8|1964.5|1965.7|1965.4|1965.7|1965.4|1964.8|1964.5|36
1608582250000|2020-12-21 20:24:10|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.6|1965.3|14
1608582260000|2020-12-21 20:24:20|1965.6|1965.3|1965.2|1964.9|1965.6|1965.3|1965.2|1964.9|7
1608582270000|2020-12-21 20:24:30|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.1|1964.8|7
1608582280000|2020-12-21 20:24:40|1965.3|1965|1965.9|1965.6|1965.9|1965.6|1965.3|1965|15
1608582290000|2020-12-21 20:24:50|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|22
1608582300000|2020-12-21 20:25:00|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.6|1965.3|22
1608582310000|2020-12-21 20:25:10|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.6|1965.3|15
1608582320000|2020-12-21 20:25:20|1966|1965.7|1967.1|1966.8|1967.1|1966.8|1965.9|1965.6|45
1608582330000|2020-12-21 20:25:30|1967|1966.7|1966.5|1966.2|1967|1966.7|1966.5|1966.2|38
1608582340000|2020-12-21 20:25:40|1966.4|1966.1|1966.4|1966.1|1966.6|1966.3|1966.3|1966|28
1608582350000|2020-12-21 20:25:50|1966.3|1966|1966.2|1965.9|1966.3|1966|1966.1|1965.8|27
1608582360000|2020-12-21 20:26:00|1966.1|1965.8|1966.8|1966.5|1967|1966.7|1966|1965.7|58
1608582370000|2020-12-21 20:26:10|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.4|1966.1|19
1608582380000|2020-12-21 20:26:20|1966.6|1966.3|1966.7|1966.4|1966.9|1966.6|1966.6|1966.3|20
1608582390000|2020-12-21 20:26:30|1966.5|1966.2|1966.9|1966.6|1966.9|1966.6|1966.5|1966.2|16
1608582400000|2020-12-21 20:26:40|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|10
1608582410000|2020-12-21 20:26:50|1966.5|1966.2|1966.2|1965.9|1966.5|1966.2|1966.2|1965.9|20
1608582420000|2020-12-21 20:27:00|1966|1965.7|1965.5|1965.2|1966|1965.7|1965.4|1965.1|36
1608582430000|2020-12-21 20:27:10|1965.6|1965.3|1966.4|1966.1|1966.6|1966.3|1965.6|1965.3|25
1608582440000|2020-12-21 20:27:20|1966.5|1966.2|1967|1966.7|1967.2|1966.9|1966.5|1966.2|38
1608582450000|2020-12-21 20:27:30|1967.1|1966.8|1966.9|1966.6|1967.1|1966.8|1966.8|1966.5|15
1608582460000|2020-12-21 20:27:40|1966.7|1966.4|1966.6|1966.3|1967|1966.7|1966.6|1966.3|19
1608582470000|2020-12-21 20:27:50|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1966.2|1965.9|15
1608582480000|2020-12-21 20:28:00|1966.1|1965.8|1966.3|1966|1966.3|1966|1965.9|1965.6|17
1608582490000|2020-12-21 20:28:10|1966.6|1966.3|1966.7|1966.4|1966.8|1966.5|1966.5|1966.2|18
1608582500000|2020-12-21 20:28:20|1966.5|1966.2|1966.4|1966.1|1966.5|1966.2|1966.4|1966.1|6
1608582510000|2020-12-21 20:28:30|1966.2|1965.9|1966.4|1966.1|1966.4|1966.1|1966.2|1965.9|15
1608582520000|2020-12-21 20:28:40|1966.3|1966|1966.3|1966|1966.3|1966|1966.1|1965.8|8
1608582530000|2020-12-21 20:28:50|1966.1|1965.8|1966.5|1966.2|1966.5|1966.2|1965.8|1965.5|82
1608582540000|2020-12-21 20:29:00|1966.4|1966.1|1966.4|1966.1|1966.5|1966.2|1966.3|1966|17
1608582550000|2020-12-21 20:29:10|1966.5|1966.2|1967|1966.7|1967|1966.7|1966.5|1966.2|30
1608582560000|2020-12-21 20:29:20|1966.8|1966.5|1966.4|1966.1|1966.8|1966.5|1966.3|1966|21
1608582570000|2020-12-21 20:29:30|1966.6|1966.3|1966.1|1965.8|1966.6|1966.3|1966.1|1965.8|35
1608582580000|2020-12-21 20:29:40|1966.2|1965.9|1966.6|1966.3|1966.6|1966.3|1966.1|1965.8|55
1608582590000|2020-12-21 20:29:50|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|14
1608582600000|2020-12-21 20:30:00|1966.5|1966.2|1966.2|1965.9|1966.5|1966.2|1965.6|1965.3|82
1608582610000|2020-12-21 20:30:10|1966|1965.7|1965.4|1965.1|1966.1|1965.8|1965.4|1965.1|43
1608582620000|2020-12-21 20:30:20|1965.3|1965|1965.6|1965.3|1965.7|1965.4|1965.2|1964.9|25
1608582630000|2020-12-21 20:30:30|1965.5|1965.2|1965.1|1964.8|1965.5|1965.2|1964.9|1964.6|36
1608582640000|2020-12-21 20:30:40|1965|1964.7|1965.5|1965.2|1965.5|1965.2|1964.9|1964.6|43
1608582650000|2020-12-21 20:30:50|1965.4|1965.1|1965.2|1964.9|1965.5|1965.2|1965.2|1964.9|16
1608582660000|2020-12-21 20:31:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1964.5|1964.2|37
1608582670000|2020-12-21 20:31:10|1965.1|1964.8|1964.6|1964.3|1965.1|1964.8|1964.6|1964.3|57
1608582680000|2020-12-21 20:31:20|1964.8|1964.5|1964.5|1964.2|1964.8|1964.5|1964.4|1964.1|55
1608582690000|2020-12-21 20:31:30|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.2|1963.9|31
1608582700000|2020-12-21 20:31:40|1964.3|1964|1964|1963.7|1964.3|1964|1964|1963.7|44
1608582710000|2020-12-21 20:31:50|1964.1|1963.8|1963.7|1963.4|1964.1|1963.8|1963.6|1963.3|79
1608582720000|2020-12-21 20:32:00|1963.8|1963.5|1963.9|1963.6|1964.2|1963.9|1963.8|1963.5|36
1608582730000|2020-12-21 20:32:10|1964.2|1963.9|1964.8|1964.5|1965|1964.7|1964.1|1963.8|63
1608582740000|2020-12-21 20:32:20|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1964.1|1963.8|40
1608582750000|2020-12-21 20:32:30|1963.7|1963.4|1963.3|1963|1963.7|1963.4|1963.1|1962.8|114
1608582760000|2020-12-21 20:32:40|1963.2|1962.9|1962.5|1962.2|1963.2|1962.9|1962.5|1962.2|90
1608582770000|2020-12-21 20:32:50|1962.4|1962.1|1962.2|1961.9|1962.5|1962.2|1962.1|1961.8|111
1608582780000|2020-12-21 20:33:00|1962.1|1961.8|1962.1|1961.8|1962.3|1962|1961.9|1961.6|124
1608582790000|2020-12-21 20:33:10|1962|1961.7|1962|1961.7|1962.1|1961.8|1961.9|1961.6|68
1608582800000|2020-12-21 20:33:20|1962.1|1961.8|1961.9|1961.6|1962.6|1962.3|1961.6|1961.3|207
1608582810000|2020-12-21 20:33:30|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.4|1961.1|51
1608582820000|2020-12-21 20:33:40|1961.3|1961|1961.3|1961|1961.8|1961.5|1961.2|1960.9|54
1608582830000|2020-12-21 20:33:50|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|18
1608582840000|2020-12-21 20:34:00|1961.3|1961|1961.9|1961.6|1961.9|1961.6|1961.1|1960.8|39
1608582850000|2020-12-21 20:34:10|1962|1961.7|1961.4|1961.1|1962.2|1961.9|1961.4|1961.1|52
1608582860000|2020-12-21 20:34:20|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|25
1608582870000|2020-12-21 20:34:30|1960.9|1960.6|1960.8|1960.5|1961.1|1960.8|1960.7|1960.4|45
1608582880000|2020-12-21 20:34:40|1960.9|1960.6|1960.3|1960|1961|1960.7|1960.3|1960|137
1608582890000|2020-12-21 20:34:50|1960.5|1960.2|1960.1|1959.8|1960.5|1960.2|1960|1959.7|81
1608582900000|2020-12-21 20:35:00|1960|1959.7|1960.8|1960.5|1961|1960.7|1960|1959.7|126
1608582910000|2020-12-21 20:35:10|1960.7|1960.4|1960.9|1960.6|1961.4|1961.1|1960.7|1960.4|44
1608582920000|2020-12-21 20:35:20|1960.7|1960.4|1960.9|1960.6|1961.1|1960.8|1960.2|1959.9|78
1608582930000|2020-12-21 20:35:30|1961|1960.7|1961.5|1961.2|1961.6|1961.3|1960.8|1960.5|125
1608582940000|2020-12-21 20:35:40|1961.4|1961.1|1960.7|1960.4|1961.5|1961.2|1960.6|1960.3|70
1608582950000|2020-12-21 20:35:50|1960.6|1960.3|1960.6|1960.3|1960.8|1960.5|1960.5|1960.2|25
1608582960000|2020-12-21 20:36:00|1960.7|1960.4|1960.9|1960.6|1961|1960.7|1960.4|1960.1|47
1608582970000|2020-12-21 20:36:10|1961.1|1960.8|1961.8|1961.5|1961.9|1961.6|1961.1|1960.8|66
1608582980000|2020-12-21 20:36:20|1962|1961.7|1962.3|1962|1962.4|1962.1|1962|1961.7|77
1608582990000|2020-12-21 20:36:30|1962.2|1961.9|1961.8|1961.5|1962.3|1962|1961.7|1961.4|40
1608583000000|2020-12-21 20:36:40|1961.9|1961.6|1961.6|1961.3|1961.9|1961.6|1961.5|1961.2|34
1608583010000|2020-12-21 20:36:50|1961.7|1961.4|1961.4|1961.1|1961.9|1961.6|1961.3|1961|52
1608583020000|2020-12-21 20:37:00|1961.5|1961.2|1961.6|1961.3|1961.8|1961.5|1961.4|1961.1|47
1608583030000|2020-12-21 20:37:10|1961.7|1961.4|1961.8|1961.5|1962|1961.7|1961.7|1961.4|18
1608583040000|2020-12-21 20:37:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.6|1961.3|11
1608583050000|2020-12-21 20:37:30|1961.5|1961.2|1961.7|1961.4|1961.8|1961.5|1961.5|1961.2|32
1608583060000|2020-12-21 20:37:40|1961.8|1961.5|1961.3|1961|1961.8|1961.5|1961.3|1961|21
1608583070000|2020-12-21 20:37:50|1961.1|1960.8|1961.4|1961.1|1961.4|1961.1|1961.1|1960.8|24
1608583080000|2020-12-21 20:38:00|1961.3|1961|1961.5|1961.2|1961.5|1961.2|1961.2|1960.9|31
1608583090000|2020-12-21 20:38:10|1961.3|1961|1961.3|1961|1961.6|1961.3|1961.3|1961|47
1608583100000|2020-12-21 20:38:20|1961.2|1960.9|1961.9|1961.6|1961.9|1961.6|1961.1|1960.8|25
1608583110000|2020-12-21 20:38:30|1962|1961.7|1962.1|1961.8|1962.4|1962.1|1962|1961.7|47
1608583120000|2020-12-21 20:38:40|1962|1961.7|1962.5|1962.2|1962.5|1962.2|1961.9|1961.6|16
1608583130000|2020-12-21 20:38:50|1962.8|1962.5|1962.4|1962.1|1962.9|1962.6|1962.4|1962.1|35
1608583140000|2020-12-21 20:39:00|1962.5|1962.2|1962.9|1962.6|1963.1|1962.8|1962.5|1962.2|44
1608583150000|2020-12-21 20:39:10|1962.8|1962.5|1963.1|1962.8|1963.3|1963|1962.7|1962.4|46
1608583160000|2020-12-21 20:39:20|1963.2|1962.9|1963.3|1963|1963.5|1963.2|1963.1|1962.8|56
1608583170000|2020-12-21 20:39:30|1963.2|1962.9|1964.2|1963.9|1964.4|1964.1|1962.7|1962.4|278
1608583180000|2020-12-21 20:39:40|1964.1|1963.8|1964.2|1963.9|1964.3|1964|1963.7|1963.4|54
1608583190000|2020-12-21 20:39:50|1964.5|1964.2|1965.2|1964.9|1965.3|1965|1964.4|1964.1|123
1608583200000|2020-12-21 20:40:00|1965.1|1964.8|1965.4|1965.1|1965.8|1965.5|1965|1964.7|218
1608583210000|2020-12-21 20:40:10|1965.5|1965.2|1964.6|1964.3|1965.6|1965.3|1964.6|1964.3|69
1608583220000|2020-12-21 20:40:20|1964.5|1964.2|1964|1963.7|1964.6|1964.3|1963.9|1963.6|56
1608583230000|2020-12-21 20:40:30|1964.1|1963.8|1964.1|1963.8|1964.4|1964.1|1964|1963.7|77
1608583240000|2020-12-21 20:40:40|1964.3|1964|1964.3|1964|1964.5|1964.2|1964|1963.7|136
1608583250000|2020-12-21 20:40:50|1964.4|1964.1|1964.9|1964.6|1965|1964.7|1964.3|1964|70
1608583260000|2020-12-21 20:41:00|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1964.7|1964.4|78
1608583270000|2020-12-21 20:41:10|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.1|1964.8|39
1608583280000|2020-12-21 20:41:20|1965.2|1964.9|1964.5|1964.2|1965.3|1965|1964.5|1964.2|59
1608583290000|2020-12-21 20:41:30|1964.4|1964.1|1964.7|1964.4|1965|1964.7|1964.4|1964.1|40
1608583300000|2020-12-21 20:41:40|1964.8|1964.5|1964.3|1964|1964.9|1964.6|1964.3|1964|48
1608583310000|2020-12-21 20:41:50|1964.4|1964.1|1964.8|1964.5|1964.8|1964.5|1964.4|1964.1|38
1608583320000|2020-12-21 20:42:00|1964.1|1963.8|1964|1963.7|1964.2|1963.9|1963.9|1963.6|144
1608583330000|2020-12-21 20:42:10|1963.9|1963.6|1963.8|1963.5|1964.1|1963.8|1963.5|1963.2|124
1608583340000|2020-12-21 20:42:20|1964|1963.7|1964.4|1964.1|1964.4|1964.1|1963.6|1963.3|38
1608583350000|2020-12-21 20:42:30|1964.5|1964.2|1964.9|1964.6|1964.9|1964.6|1964|1963.7|52
1608583360000|2020-12-21 20:42:40|1964.8|1964.5|1964.2|1963.9|1964.9|1964.6|1964|1963.7|231
1608583370000|2020-12-21 20:42:50|1964.4|1964.1|1964.6|1964.3|1964.6|1964.3|1964.2|1963.9|45
1608583380000|2020-12-21 20:43:00|1964.5|1964.2|1965|1964.7|1965|1964.7|1964.5|1964.2|56
1608583390000|2020-12-21 20:43:10|1964.9|1964.6|1965.1|1964.8|1965.2|1964.9|1964.6|1964.3|43
1608583400000|2020-12-21 20:43:20|1965.2|1964.9|1964.6|1964.3|1965.2|1964.9|1964.5|1964.2|25
1608583410000|2020-12-21 20:43:30|1964.7|1964.4|1965.1|1964.8|1965.2|1964.9|1964.7|1964.4|23
1608583420000|2020-12-21 20:43:40|1965|1964.7|1965.8|1965.5|1965.8|1965.5|1965|1964.7|73
1608583430000|2020-12-21 20:43:50|1965.9|1965.6|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|38
1608583440000|2020-12-21 20:44:00|1965.7|1965.4|1964.9|1964.6|1965.7|1965.4|1964.9|1964.6|51
1608583450000|2020-12-21 20:44:10|1964.8|1964.5|1965.1|1964.8|1965.3|1965|1964.8|1964.5|55
1608583460000|2020-12-21 20:44:20|1965.2|1964.9|1964.5|1964.2|1965.2|1964.9|1964.4|1964.1|111
1608583470000|2020-12-21 20:44:30|1964.4|1964.1|1964.1|1963.8|1964.6|1964.3|1964|1963.7|74
1608583480000|2020-12-21 20:44:40|1964|1963.7|1964|1963.7|1964.2|1963.9|1963.9|1963.6|51
1608583490000|2020-12-21 20:44:50|1963.9|1963.6|1963.6|1963.3|1963.9|1963.6|1963.6|1963.3|51
1608583500000|2020-12-21 20:45:00|1963.5|1963.2|1963.5|1963.2|1963.6|1963.3|1963.2|1962.9|138
1608583510000|2020-12-21 20:45:10|1963.4|1963.1|1962.9|1962.6|1963.4|1963.1|1962.7|1962.4|130
1608583520000|2020-12-21 20:45:20|1963|1962.7|1963|1962.7|1963.3|1963|1962.8|1962.5|101
1608583530000|2020-12-21 20:45:30|1963.1|1962.8|1963.9|1963.6|1963.9|1963.6|1963|1962.7|112
1608583540000|2020-12-21 20:45:40|1964|1963.7|1963.5|1963.2|1964|1963.7|1963.5|1963.2|66
1608583550000|2020-12-21 20:45:50|1963.6|1963.3|1964.4|1964.1|1964.5|1964.2|1963.5|1963.2|91
1608583560000|2020-12-21 20:46:00|1964.5|1964.2|1964.4|1964.1|1964.7|1964.4|1964.4|1964.1|66
1608583570000|2020-12-21 20:46:10|1964.5|1964.2|1963.8|1963.5|1964.6|1964.3|1963.7|1963.4|59
1608583580000|2020-12-21 20:46:20|1963.7|1963.4|1963.6|1963.3|1963.9|1963.6|1963.6|1963.3|54
1608583590000|2020-12-21 20:46:30|1963.9|1963.6|1963.7|1963.4|1964|1963.7|1963.6|1963.3|100
1608583600000|2020-12-21 20:46:40|1963.9|1963.6|1963.7|1963.4|1963.9|1963.6|1963.7|1963.4|49
1608583610000|2020-12-21 20:46:50|1963.8|1963.5|1963.9|1963.6|1964.1|1963.8|1963.6|1963.3|76
1608583620000|2020-12-21 20:47:00|1964|1963.7|1964.1|1963.8|1964.4|1964.1|1963.9|1963.6|91
1608583630000|2020-12-21 20:47:10|1964.2|1963.9|1964.5|1964.2|1964.6|1964.3|1963.9|1963.6|121
1608583640000|2020-12-21 20:47:20|1964.3|1964|1964.8|1964.5|1965.1|1964.8|1964.2|1963.9|74
1608583650000|2020-12-21 20:47:30|1964.9|1964.6|1965|1964.7|1965.2|1964.9|1964.8|1964.5|45
1608583660000|2020-12-21 20:47:40|1965.1|1964.8|1965.2|1964.9|1965.3|1965|1964.9|1964.6|40
1608583670000|2020-12-21 20:47:50|1965|1964.7|1965.4|1965.1|1965.5|1965.2|1965|1964.7|78
1608583680000|2020-12-21 20:48:00|1965.3|1965|1964.6|1964.3|1965.3|1965|1964.4|1964.1|74
1608583690000|2020-12-21 20:48:10|1964.7|1964.4|1964.8|1964.5|1965|1964.7|1964.5|1964.2|44
1608583700000|2020-12-21 20:48:20|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.8|1964.5|39
1608583710000|2020-12-21 20:48:30|1965.1|1964.8|1965.1|1964.8|1965.2|1964.9|1965|1964.7|65
1608583720000|2020-12-21 20:48:40|1965|1964.7|1965.2|1964.9|1965.3|1965|1965|1964.7|65
1608583730000|2020-12-21 20:48:50|1965.1|1964.8|1965.2|1964.9|1965.3|1965|1965|1964.7|82
1608583740000|2020-12-21 20:49:00|1965.3|1965|1964.9|1964.6|1965.5|1965.2|1964.7|1964.4|127
1608583750000|2020-12-21 20:49:10|1965|1964.7|1965|1964.7|1965.3|1965|1964.8|1964.5|113
1608583760000|2020-12-21 20:49:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.6|1964.3|109
1608583770000|2020-12-21 20:49:30|1964.8|1964.5|1964.6|1964.3|1964.9|1964.6|1964.6|1964.3|108
1608583780000|2020-12-21 20:49:40|1964.5|1964.2|1964.6|1964.3|1964.7|1964.4|1964.4|1964.1|66
1608583790000|2020-12-21 20:49:50|1964.7|1964.4|1964.8|1964.5|1964.9|1964.6|1964.7|1964.4|53
1608583800000|2020-12-21 20:50:00|1963.7|1963.4|1964.5|1964.2|1964.9|1964.6|1963.7|1963.4|523
1608583810000|2020-12-21 20:50:10|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1964.1|1963.8|135
1608583820000|2020-12-21 20:50:20|1964.1|1963.8|1964.4|1964.1|1964.4|1964.1|1963.6|1963.3|106
1608583830000|2020-12-21 20:50:30|1964.5|1964.2|1964.3|1964|1965|1964.7|1963.8|1963.5|119
1608583840000|2020-12-21 20:50:40|1964.1|1963.8|1963.9|1963.6|1964.3|1964|1963.9|1963.6|74
1608583850000|2020-12-21 20:50:50|1964|1963.7|1963.5|1963.2|1964|1963.7|1963.1|1962.8|96
1608583860000|2020-12-21 20:51:00|1963.7|1963.4|1963.6|1963.3|1964.3|1964|1963.6|1963.3|126
1608583870000|2020-12-21 20:51:10|1963.7|1963.4|1964.2|1963.9|1964.4|1964.1|1963.7|1963.4|128
1608583880000|2020-12-21 20:51:20|1964|1963.7|1964.1|1963.8|1964.2|1963.9|1963.6|1963.3|136
1608583890000|2020-12-21 20:51:30|1964.2|1963.9|1964.1|1963.8|1964.6|1964.3|1964.1|1963.8|135
1608583900000|2020-12-21 20:51:40|1964|1963.7|1963.8|1963.5|1964.2|1963.9|1963.7|1963.4|100
1608583910000|2020-12-21 20:51:50|1963.9|1963.6|1964|1963.7|1964|1963.7|1963.7|1963.4|81
1608583920000|2020-12-21 20:52:00|1963.9|1963.6|1963.3|1963|1963.9|1963.6|1963.3|1963|91
1608583930000|2020-12-21 20:52:10|1963.4|1963.1|1963.3|1963|1963.7|1963.4|1963.3|1963|105
1608583940000|2020-12-21 20:52:20|1963.4|1963.1|1963.9|1963.6|1964|1963.7|1963.3|1963|86
1608583950000|2020-12-21 20:52:30|1964|1963.7|1963.3|1963|1964.1|1963.8|1963.3|1963|120
1608583960000|2020-12-21 20:52:40|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.2|1962.9|136
1608583970000|2020-12-21 20:52:50|1963.3|1963|1962.7|1962.4|1963.3|1963|1962.6|1962.3|171
1608583980000|2020-12-21 20:53:00|1962.5|1962.2|1962.9|1962.6|1963.4|1963.1|1962.4|1962.1|164
1608583990000|2020-12-21 20:53:10|1963|1962.7|1962.7|1962.4|1963.2|1962.9|1962.6|1962.3|125
1608584000000|2020-12-21 20:53:20|1962.8|1962.5|1963.3|1963|1963.3|1963|1962.8|1962.5|101
1608584010000|2020-12-21 20:53:30|1963|1962.7|1963.1|1962.8|1963.2|1962.9|1962.7|1962.4|109
1608584020000|2020-12-21 20:53:40|1963.2|1962.9|1964.6|1964.3|1964.6|1964.3|1963.2|1962.9|293
1608584030000|2020-12-21 20:53:50|1964.5|1964.2|1964|1963.7|1964.5|1964.2|1963.7|1963.4|80
1608584040000|2020-12-21 20:54:00|1963.9|1963.6|1964.2|1963.9|1964.2|1963.9|1963.7|1963.4|128
1608584050000|2020-12-21 20:54:10|1964.1|1963.8|1963.8|1963.5|1964.1|1963.8|1963.5|1963.2|89
1608584060000|2020-12-21 20:54:20|1963.9|1963.6|1965.1|1964.8|1965.2|1964.9|1963.9|1963.6|144
1608584070000|2020-12-21 20:54:30|1965.2|1964.9|1966|1965.7|1966.3|1966|1965.2|1964.9|243
1608584080000|2020-12-21 20:54:40|1966.3|1966|1966.3|1966|1966.6|1966.3|1966.2|1965.9|145
1608584090000|2020-12-21 20:54:50|1966.7|1966.4|1967.2|1966.9|1967.2|1966.9|1966.5|1966.2|173
1608584100000|2020-12-21 20:55:00|1967.3|1967|1968.2|1967.9|1968.2|1967.9|1967.3|1967|327
1608584110000|2020-12-21 20:55:10|1968.3|1968|1968.9|1968.6|1969|1968.7|1968.2|1967.9|210
1608584120000|2020-12-21 20:55:20|1969|1968.7|1969.7|1969.4|1970.4|1970.1|1968.9|1968.6|471
1608584130000|2020-12-21 20:55:30|1969.6|1969.3|1970.3|1970|1970.4|1970.1|1969.6|1969.3|149
1608584140000|2020-12-21 20:55:40|1970.2|1969.9|1971.2|1970.9|1971.2|1970.9|1970.1|1969.8|209
1608584150000|2020-12-21 20:55:50|1971.3|1971|1971.8|1971.5|1972|1971.7|1971.3|1971|201
1608584160000|2020-12-21 20:56:00|1972|1971.7|1970.5|1970.2|1972.1|1971.8|1970.5|1970.2|320
1608584170000|2020-12-21 20:56:10|1970.4|1970.1|1970.6|1970.3|1971|1970.7|1970.4|1970.1|267
1608584180000|2020-12-21 20:56:20|1970.4|1970.1|1970.8|1970.5|1970.8|1970.5|1970.1|1969.8|157
1608584190000|2020-12-21 20:56:30|1970.9|1970.6|1970.5|1970.2|1971|1970.7|1970.1|1969.8|169
1608584200000|2020-12-21 20:56:40|1970.6|1970.3|1971|1970.7|1971.2|1970.9|1970.6|1970.3|226
1608584210000|2020-12-21 20:56:50|1971.1|1970.8|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|85
1608584220000|2020-12-21 20:57:00|1970.8|1970.5|1970.6|1970.3|1970.9|1970.6|1970.4|1970.1|187
1608584230000|2020-12-21 20:57:10|1970.7|1970.4|1970.2|1969.9|1970.9|1970.6|1970.1|1969.8|138
1608584240000|2020-12-21 20:57:20|1970.1|1969.8|1969.9|1969.6|1970.1|1969.8|1969.6|1969.3|175
1608584250000|2020-12-21 20:57:30|1970|1969.7|1969.3|1969|1970|1969.7|1969|1968.7|169
1608584260000|2020-12-21 20:57:40|1969.2|1968.9|1969.2|1968.9|1969.3|1969|1968.8|1968.5|245
1608584270000|2020-12-21 20:57:50|1969.1|1968.8|1968.9|1968.6|1969.2|1968.9|1968.8|1968.5|205
1608584280000|2020-12-21 20:58:00|1968.8|1968.5|1969.9|1969.6|1969.9|1969.6|1968.8|1968.5|269
1608584290000|2020-12-21 20:58:10|1969.8|1969.5|1970.7|1970.4|1970.9|1970.6|1969.8|1969.5|304
1608584300000|2020-12-21 20:58:20|1970.6|1970.3|1969.1|1968.8|1970.8|1970.5|1969.1|1968.8|316
1608584310000|2020-12-21 20:58:30|1969.2|1968.9|1969.7|1969.4|1969.7|1969.4|1969|1968.7|297
1608584320000|2020-12-21 20:58:40|1969.6|1969.3|1969.6|1969.3|1970|1969.7|1969.6|1969.3|401
1608584330000|2020-12-21 20:58:50|1969.5|1969.2|1969.3|1969|1969.6|1969.3|1969.1|1968.8|335
1608584340000|2020-12-21 20:59:00|1969.1|1968.8|1968|1967.7|1969.1|1968.8|1967.7|1967.4|637
1608584350000|2020-12-21 20:59:10|1967.9|1967.6|1969|1968.7|1969.4|1969.1|1967.8|1967.5|732
1608584360000|2020-12-21 20:59:20|1968.9|1968.6|1969.8|1969.5|1970|1969.7|1968.7|1968.4|568
1608584370000|2020-12-21 20:59:30|1969.9|1969.6|1970.5|1970.2|1971|1970.7|1969.9|1969.6|1112
1608584380000|2020-12-21 20:59:40|1970.6|1970.3|1972|1971.7|1972.1|1971.8|1970.6|1970.3|1835
1608584390000|2020-12-21 20:59:50|1971.5|1971.2|1970.3|1970|1971.7|1971.4|1970|1969.7|3952
1608584400000|2020-12-21 21:00:00|1970.5|1970.2|1969.4|1969.1|1970.5|1970.2|1968.9|1968.6|1470
1608584410000|2020-12-21 21:00:10|1969.6|1969.3|1968.4|1968.1|1969.8|1969.5|1968.4|1968.1|451
1608584420000|2020-12-21 21:00:20|1968.5|1968.2|1969|1968.7|1969.2|1968.9|1968.5|1968.2|299
1608584430000|2020-12-21 21:00:30|1968.9|1968.6|1969.2|1968.9|1969.3|1969|1968.8|1968.5|263
1608584440000|2020-12-21 21:00:40|1969.6|1969.3|1969.8|1969.5|1969.8|1969.5|1969.3|1969|208
1608584450000|2020-12-21 21:00:50|1969.7|1969.4|1970|1969.7|1970.2|1969.9|1969.6|1969.3|162
1608584460000|2020-12-21 21:01:00|1970.2|1969.9|1970.6|1970.3|1970.7|1970.4|1970|1969.7|98
1608584470000|2020-12-21 21:01:10|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.5|1970.2|81
1608584480000|2020-12-21 21:01:20|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.5|1970.2|105
1608584490000|2020-12-21 21:01:30|1971.1|1970.8|1971|1970.7|1971.2|1970.9|1970.8|1970.5|115
1608584500000|2020-12-21 21:01:40|1971.1|1970.8|1971.9|1971.6|1971.9|1971.6|1971.1|1970.8|101
1608584510000|2020-12-21 21:01:50|1971.8|1971.5|1971.2|1970.9|1971.8|1971.5|1971.2|1970.9|61
1608584520000|2020-12-21 21:02:00|1971.3|1971|1971.2|1970.9|1971.6|1971.3|1971|1970.7|71
1608584530000|2020-12-21 21:02:10|1971.1|1970.8|1971.3|1971|1971.7|1971.4|1971|1970.7|102
1608584540000|2020-12-21 21:02:20|1971.2|1970.9|1971.7|1971.4|1971.7|1971.4|1971.1|1970.8|62
1608584550000|2020-12-21 21:02:30|1971.6|1971.3|1972|1971.7|1972.1|1971.8|1971.6|1971.3|51
1608584560000|2020-12-21 21:02:40|1972.1|1971.8|1971.9|1971.6|1972.4|1972.1|1971.7|1971.4|133
1608584570000|2020-12-21 21:02:50|1971.7|1971.4|1971.5|1971.2|1971.8|1971.5|1971.4|1971.1|82
1608584580000|2020-12-21 21:03:00|1971.4|1971.1|1971.8|1971.5|1971.8|1971.5|1971.3|1971|85
1608584590000|2020-12-21 21:03:10|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.4|1971.1|118
1608584600000|2020-12-21 21:03:20|1971.4|1971.1|1971.3|1971|1971.5|1971.2|1971.3|1971|129
1608584610000|2020-12-21 21:03:30|1971.4|1971.1|1971.7|1971.4|1971.8|1971.5|1971.4|1971.1|52
1608584620000|2020-12-21 21:03:40|1971.8|1971.5|1971.5|1971.2|1971.8|1971.5|1971.5|1971.2|56
1608584630000|2020-12-21 21:03:50|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.1|1970.8|49
1608584640000|2020-12-21 21:04:00|1971.3|1971|1971.1|1970.8|1971.3|1971|1970.9|1970.6|65
1608584650000|2020-12-21 21:04:10|1971.2|1970.9|1971.2|1970.9|1971.3|1971|1971.1|1970.8|57
1608584660000|2020-12-21 21:04:20|1971.1|1970.8|1970.8|1970.5|1971.1|1970.8|1970.7|1970.4|68
1608584670000|2020-12-21 21:04:30|1970.5|1970.2|1970.5|1970.2|1970.6|1970.3|1970.4|1970.1|72
1608584680000|2020-12-21 21:04:40|1970.4|1970.1|1970.5|1970.2|1970.7|1970.4|1970.4|1970.1|53
1608584690000|2020-12-21 21:04:50|1970.4|1970.1|1970.3|1970|1970.6|1970.3|1970.3|1970|61
1608584700000|2020-12-21 21:05:00|1970.2|1969.9|1970|1969.7|1970.3|1970|1969.9|1969.6|85
1608584710000|2020-12-21 21:05:10|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|83
1608584720000|2020-12-21 21:05:20|1969.8|1969.5|1969.4|1969.1|1969.9|1969.6|1969.4|1969.1|96
1608584730000|2020-12-21 21:05:30|1969.5|1969.2|1969.1|1968.8|1969.7|1969.4|1969.1|1968.8|93
1608584740000|2020-12-21 21:05:40|1969|1968.7|1969.1|1968.8|1969.2|1968.9|1969|1968.7|65
1608584750000|2020-12-21 21:05:50|1968.9|1968.6|1968.3|1968|1969.1|1968.8|1968.2|1967.9|99
1608584760000|2020-12-21 21:06:00|1968.4|1968.1|1969.1|1968.8|1969.2|1968.9|1968.4|1968.1|81
1608584770000|2020-12-21 21:06:10|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|48
1608584780000|2020-12-21 21:06:20|1969.2|1968.9|1969.1|1968.8|1969.3|1969|1968.9|1968.6|39
1608584790000|2020-12-21 21:06:30|1968.9|1968.6|1968.5|1968.2|1968.9|1968.6|1968.5|1968.2|50
1608584800000|2020-12-21 21:06:40|1968.6|1968.3|1968.1|1967.8|1968.6|1968.3|1968.1|1967.8|63
1608584810000|2020-12-21 21:06:50|1968|1967.7|1968.3|1968|1968.6|1968.3|1968|1967.7|51
1608584820000|2020-12-21 21:07:00|1968.1|1967.8|1968.2|1967.9|1968.3|1968|1968|1967.7|42
1608584830000|2020-12-21 21:07:10|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|16
1608584840000|2020-12-21 21:07:20|1968.3|1968|1968.3|1968|1968.5|1968.2|1968.2|1967.9|17
1608584850000|2020-12-21 21:07:30|1968.4|1968.1|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|12
1608584860000|2020-12-21 21:07:40|1968.1|1967.8|1967.6|1967.3|1968.1|1967.8|1967.6|1967.3|97
1608584870000|2020-12-21 21:07:50|1967.7|1967.4|1968|1967.7|1968|1967.7|1967.6|1967.3|58
1608584880000|2020-12-21 21:08:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|17
1608584890000|2020-12-21 21:08:10|1968|1967.7|1968|1967.7|1968.2|1967.9|1968|1967.7|24
1608584900000|2020-12-21 21:08:20|||||||||3
1608584910000|2020-12-21 21:08:30|1968.1|1967.8|1968.1|1967.8|1968.2|1967.9|1968|1967.7|22
1608584920000|2020-12-21 21:08:40|1968.3|1968|1967.9|1967.6|1968.3|1968|1967.9|1967.6|69
1608584930000|2020-12-21 21:08:50|1968|1967.7|1968.5|1968.2|1968.5|1968.2|1968|1967.7|27
1608584940000|2020-12-21 21:09:00|1968.8|1968.5|1968.7|1968.4|1969|1968.7|1968.5|1968.2|67
1608584950000|2020-12-21 21:09:10|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.5|1968.2|72
1608584960000|2020-12-21 21:09:20|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1968.8|1968.5|74
1608584970000|2020-12-21 21:09:30|1969.4|1969.1|1969.2|1968.9|1969.5|1969.2|1969.1|1968.8|70
1608584980000|2020-12-21 21:09:40|1969.3|1969|1969.1|1968.8|1969.3|1969|1969.1|1968.8|40
1608584990000|2020-12-21 21:09:50|1969.2|1968.9|1969.7|1969.4|1969.7|1969.4|1969.2|1968.9|27
1608585000000|2020-12-21 21:10:00|1969.8|1969.5|1968.6|1968.3|1969.8|1969.5|1968.6|1968.3|75
1608585010000|2020-12-21 21:10:10|1968.7|1968.4|1968.8|1968.5|1969|1968.7|1968.6|1968.3|74
1608585020000|2020-12-21 21:10:20|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|15
1608585030000|2020-12-21 21:10:30|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|14
1608585040000|2020-12-21 21:10:40|1968.9|1968.6|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|4
1608585050000|2020-12-21 21:10:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|7
1608585060000|2020-12-21 21:11:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|45
1608585070000|2020-12-21 21:11:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|7
1608585080000|2020-12-21 21:11:20|||||||||1
1608585090000|2020-12-21 21:11:30|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|3
1608585100000|2020-12-21 21:11:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|21
1608585110000|2020-12-21 21:11:50|1969.1|1968.8|1969.3|1969|1969.3|1969|1969|1968.7|13
1608585120000|2020-12-21 21:12:00|1969.1|1968.8|1969|1968.7|1969.2|1968.9|1969|1968.7|5
1608585130000|2020-12-21 21:12:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|4
1608585140000|2020-12-21 21:12:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|6
1608585150000|2020-12-21 21:12:30|1968.8|1968.5|1968|1967.7|1968.8|1968.5|1968|1967.7|103
1608585160000|2020-12-21 21:12:40|1967.9|1967.6|1968|1967.7|1968.1|1967.8|1967.9|1967.6|12
1608585170000|2020-12-21 21:12:50|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|6
1608585180000|2020-12-21 21:13:00|1968.1|1967.8|1967.2|1966.9|1968.1|1967.8|1967.2|1966.9|31
1608585190000|2020-12-21 21:13:10|1967.3|1967|1967.1|1966.8|1967.3|1967|1967.1|1966.8|37
1608585200000|2020-12-21 21:13:20|1967.2|1966.9|1967.2|1966.9|1967.3|1967|1967.1|1966.8|27
1608585210000|2020-12-21 21:13:30|1967.3|1967|1967.2|1966.9|1967.3|1967|1967.2|1966.9|29
1608585220000|2020-12-21 21:13:40|1967.3|1967|1967.4|1967.1|1967.5|1967.2|1967.1|1966.8|45
1608585230000|2020-12-21 21:13:50|1967.5|1967.2|1967.7|1967.4|1967.8|1967.5|1967.5|1967.2|64
1608585240000|2020-12-21 21:14:00|1967.5|1967.2|1968|1967.7|1968|1967.7|1967.5|1967.2|97
1608585250000|2020-12-21 21:14:10|1968.1|1967.8|1968.9|1968.6|1969.1|1968.8|1968.1|1967.8|45
1608585260000|2020-12-21 21:14:20|1969|1968.7|1969.3|1969|1969.3|1969|1969|1968.7|20
1608585270000|2020-12-21 21:14:30|1969.1|1968.8|1969.8|1969.5|1969.8|1969.5|1969.1|1968.8|22
1608585280000|2020-12-21 21:14:40|1969.6|1969.3|1969.3|1969|1969.8|1969.5|1969.2|1968.9|37
1608585290000|2020-12-21 21:14:50|1969.4|1969.1|1969.5|1968.7|1969.6|1969.2|1969.1|1968.7|28
1608585300000|2020-12-21 21:15:00|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1
1608585330000|2020-12-21 21:15:30|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608585350000|2020-12-21 21:15:50|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608585490000|2020-12-21 21:18:10|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608585520000|2020-12-21 21:18:40|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608585560000|2020-12-21 21:19:20|1969|1968.2|1969.1|1968.3|1969.1|1968.3|1969|1968.2|0
1608585590000|2020-12-21 21:19:50|1969|1968.2|1969.1|1968.3|1969.1|1968.3|1969|1968.2|0
1608585600000|2020-12-21 21:20:00|1969|1968.2|1968.9|1968.1|1969|1968.2|1968.9|1968.1|0
1608585640000|2020-12-21 21:20:40|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608585650000|2020-12-21 21:20:50|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608585660000|2020-12-21 21:21:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608585680000|2020-12-21 21:21:20|1968.8|1968|1969|1968.2|1969|1968.2|1968.8|1968|0
1608585690000|2020-12-21 21:21:30|1968.9|1968.1|1969|1968.2|1969|1968.2|1968.9|1968.1|0
1608585700000|2020-12-21 21:21:40|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608585710000|2020-12-21 21:21:50|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608585720000|2020-12-21 21:22:00|1968.7|1967.9|1968.7|1967.9|1968.8|1968|1968.7|1967.9|0
1608585730000|2020-12-21 21:22:10|1968.6|1967.8|1968.6|1967.8|1968.7|1967.9|1968.5|1967.7|0
1608585820000|2020-12-21 21:23:40|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608585870000|2020-12-21 21:24:30|1968.6|1967.8|1968.6|1967.8|1968.6|1967.8|1968.6|1967.8|0
1608585890000|2020-12-21 21:24:50|1968.7|1967.9|1968.8|1968|1968.8|1968|1968.7|1967.9|0
1608585900000|2020-12-21 21:25:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608585920000|2020-12-21 21:25:20|1968.6|1967.8|1968.7|1967.9|1968.7|1967.9|1968.6|1967.8|0
1608586020000|2020-12-21 21:27:00|1968.8|1968|1968.7|1967.9|1968.8|1968|1968.7|1967.9|0
1608586050000|2020-12-21 21:27:30|1968.6|1967.8|1968.7|1967.9|1968.7|1967.9|1968.6|1967.8|0
1608586060000|2020-12-21 21:27:40|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608586090000|2020-12-21 21:28:10|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608586180000|2020-12-21 21:29:40|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608586200000|2020-12-21 21:30:00|1968.7|1968.4|1969.3|1969|1969.6|1969.3|1968.7|1968.4|38
1608586210000|2020-12-21 21:30:10|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|20
1608586220000|2020-12-21 21:30:20|1969.2|1968.9|1969.8|1969.5|1969.8|1969.5|1969.1|1968.8|19
1608586230000|2020-12-21 21:30:30|1969.6|1969.3|1969.6|1969.3|1969.7|1969.4|1969.3|1969|11
1608586240000|2020-12-21 21:30:40|1969.7|1969.4|1969.4|1969.1|1969.7|1969.4|1969.4|1969.1|20
1608586250000|2020-12-21 21:30:50|1969.3|1969|1969.3|1969|1969.8|1969.5|1969.3|1969|22
1608586260000|2020-12-21 21:31:00|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.3|1969|16
1608586270000|2020-12-21 21:31:10|1969.4|1969.1|1969.3|1969|1969.5|1969.2|1969.3|1969|9
1608586280000|2020-12-21 21:31:20|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608586290000|2020-12-21 21:31:30|1969.3|1969|1969.3|1969|1969.4|1969.1|1969.2|1968.9|56
1608586300000|2020-12-21 21:31:40|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|29
1608586310000|2020-12-21 21:31:50|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|29
1608586320000|2020-12-21 21:32:00|1969.4|1969.1|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|25
1608586330000|2020-12-21 21:32:10|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608586340000|2020-12-21 21:32:20|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|52
1608586350000|2020-12-21 21:32:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|15
1608586360000|2020-12-21 21:32:40|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|42
1608586370000|2020-12-21 21:32:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|14
1608586380000|2020-12-21 21:33:00|1969.9|1969.6|1969.8|1969.5|1970|1969.7|1969.8|1969.5|8
1608586390000|2020-12-21 21:33:10|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|12
1608586400000|2020-12-21 21:33:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608586410000|2020-12-21 21:33:30|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|3
1608586420000|2020-12-21 21:33:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608586430000|2020-12-21 21:33:50|1969.6|1969.3|1969|1968.7|1969.6|1969.3|1969|1968.7|12
1608586450000|2020-12-21 21:34:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608586460000|2020-12-21 21:34:20|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|12
1608586480000|2020-12-21 21:34:40|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|7
1608586490000|2020-12-21 21:34:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608586500000|2020-12-21 21:35:00|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|8
1608586510000|2020-12-21 21:35:10|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|10
1608586520000|2020-12-21 21:35:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608586540000|2020-12-21 21:35:40|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|10
1608586550000|2020-12-21 21:35:50|||||||||1
1608586560000|2020-12-21 21:36:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608586570000|2020-12-21 21:36:10|||||||||6
1608586590000|2020-12-21 21:36:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1608586600000|2020-12-21 21:36:40|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|10
1608586620000|2020-12-21 21:37:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608586630000|2020-12-21 21:37:10|1969|1968.7|1969.1|1968.8|1969.2|1968.9|1969|1968.7|13
1608586640000|2020-12-21 21:37:20|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1969|1968.7|4
1608586650000|2020-12-21 21:37:30|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|3
1608586660000|2020-12-21 21:37:40|1968.9|1968.6|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|7
1608586700000|2020-12-21 21:38:20|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|3
1608586710000|2020-12-21 21:38:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608586720000|2020-12-21 21:38:40|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|3
1608586760000|2020-12-21 21:39:20|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|9
1608586790000|2020-12-21 21:39:50|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608586800000|2020-12-21 21:40:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608586810000|2020-12-21 21:40:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608586820000|2020-12-21 21:40:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608586830000|2020-12-21 21:40:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608586850000|2020-12-21 21:40:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|7
1608586860000|2020-12-21 21:41:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608586870000|2020-12-21 21:41:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|4
1608586890000|2020-12-21 21:41:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1608586920000|2020-12-21 21:42:00|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|8
1608586930000|2020-12-21 21:42:10|1969.1|1968.8|1969.4|1969.1|1969.4|1969.1|1969.1|1968.8|5
1608586940000|2020-12-21 21:42:20|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|10
1608586950000|2020-12-21 21:42:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608586960000|2020-12-21 21:42:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|4
1608586980000|2020-12-21 21:43:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608586990000|2020-12-21 21:43:10|||||||||1
1608587020000|2020-12-21 21:43:40|||||||||1
1608587030000|2020-12-21 21:43:50|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|8
1608587040000|2020-12-21 21:44:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608587050000|2020-12-21 21:44:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608587060000|2020-12-21 21:44:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|7
1608587070000|2020-12-21 21:44:30|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|4
1608587080000|2020-12-21 21:44:40|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|23
1608587090000|2020-12-21 21:44:50|1968.9|1968.6|1968.8|1968.5|1968.9|1968.6|1968.8|1968.5|5
1608587120000|2020-12-21 21:45:20|||||||||1
1608587140000|2020-12-21 21:45:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608587160000|2020-12-21 21:46:00|||||||||1
1608587210000|2020-12-21 21:46:50|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|3
1608587220000|2020-12-21 21:47:00|||||||||2
1608587270000|2020-12-21 21:47:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608587280000|2020-12-21 21:48:00|||||||||1
1608587290000|2020-12-21 21:48:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|5
1608587300000|2020-12-21 21:48:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608587320000|2020-12-21 21:48:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608587330000|2020-12-21 21:48:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608587340000|2020-12-21 21:49:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608587370000|2020-12-21 21:49:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608587390000|2020-12-21 21:49:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608587420000|2020-12-21 21:50:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608587430000|2020-12-21 21:50:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608587440000|2020-12-21 21:50:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|7
1608587460000|2020-12-21 21:51:00|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|7
1608587470000|2020-12-21 21:51:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|7
1608587490000|2020-12-21 21:51:30|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.4|1968.1|9
1608587500000|2020-12-21 21:51:40|||||||||3
1608587510000|2020-12-21 21:51:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608587520000|2020-12-21 21:52:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1608587530000|2020-12-21 21:52:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|16
1608587550000|2020-12-21 21:52:30|1968.2|1967.9|1968.3|1968|1968.4|1968.1|1968.2|1967.9|18
1608587560000|2020-12-21 21:52:40|1968.5|1968.2|1968.6|1968.3|1968.7|1968.4|1968.5|1968.2|59
1608587570000|2020-12-21 21:52:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608587580000|2020-12-21 21:53:00|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|2
1608587590000|2020-12-21 21:53:10|||||||||3
1608587600000|2020-12-21 21:53:20|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.7|1968.4|5
1608587610000|2020-12-21 21:53:30|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|9
1608587620000|2020-12-21 21:53:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608587630000|2020-12-21 21:53:50|1968.7|1968.4|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|3
1608587640000|2020-12-21 21:54:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|6
1608587650000|2020-12-21 21:54:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608587670000|2020-12-21 21:54:30|||||||||2
1608587680000|2020-12-21 21:54:40|||||||||1
1608587690000|2020-12-21 21:54:50|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|4
1608587700000|2020-12-21 21:55:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|6
1608587720000|2020-12-21 21:55:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608587750000|2020-12-21 21:55:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608587760000|2020-12-21 21:56:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|7
1608587820000|2020-12-21 21:57:00|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|4
1608587830000|2020-12-21 21:57:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|13
1608587840000|2020-12-21 21:57:20|1969.8|1969.5|1970.1|1969.8|1970.1|1969.8|1969.8|1969.5|10
1608587860000|2020-12-21 21:57:40|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|8
1608587870000|2020-12-21 21:57:50|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|21
1608587880000|2020-12-21 21:58:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|6
1608587890000|2020-12-21 21:58:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|26
1608587900000|2020-12-21 21:58:20|1969.4|1969.1|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|11
1608587910000|2020-12-21 21:58:30|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.2|1968.9|6
1608587920000|2020-12-21 21:58:40|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|9
1608587930000|2020-12-21 21:58:50|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|13
1608587940000|2020-12-21 21:59:00|1969.2|1968.9|1968.5|1968.2|1969.2|1968.9|1968.5|1968.2|28
1608587950000|2020-12-21 21:59:10|1968.6|1968.3|1968.6|1968.3|1968.8|1968.5|1968.5|1968.2|39
1608587960000|2020-12-21 21:59:20|1968.8|1968.5|1968.8|1968.5|1969.1|1968.8|1968.8|1968.5|18
1608587970000|2020-12-21 21:59:30|1968.6|1968.3|1968.3|1968|1968.6|1968.3|1968.3|1968|26
1608587980000|2020-12-21 21:59:40|1968.4|1968.1|1969|1968.7|1969|1968.7|1968.4|1968.1|23
1608587990000|2020-12-21 21:59:50|1968.7|1968.4|1969.1|1968.3|1969.1|1968.8|1968.7|1968.3|23
1608588000000|2020-12-21 22:00:00|1969|1968.2|1968.9|1968.1|1969|1968.2|1968.9|1968.1|0
1608588020000|2020-12-21 22:00:20|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608588040000|2020-12-21 22:00:40|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608588110000|2020-12-21 22:01:50|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608588310000|2020-12-21 22:05:10|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608588630000|2020-12-21 22:10:30|1968.6|1967.8|1968.6|1967.8|1968.6|1967.8|1968.6|1967.8|0
1608588640000|2020-12-21 22:10:40|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|0
1608588660000|2020-12-21 22:11:00|1968.6|1967.8|1968.9|1968.1|1968.9|1968.1|1968.6|1967.8|0
1608588710000|2020-12-21 22:11:50|1968.8|1968|1968.8|1968|1968.8|1968|1968.8|1968|0
1608588870000|2020-12-21 22:14:30|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608588940000|2020-12-21 22:15:40|1968.8|1968|1968.7|1967.9|1968.8|1968|1968.7|1967.9|0
1608588950000|2020-12-21 22:15:50|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608589000000|2020-12-21 22:16:40|1969|1968.2|1969|1968.2|1969|1968.2|1969|1968.2|0
1608589040000|2020-12-21 22:17:20|1968.9|1968.1|1969|1968.2|1969|1968.2|1968.9|1968.1|0
1608589050000|2020-12-21 22:17:30|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|1968.9|1968.1|0
1608589060000|2020-12-21 22:17:40|1969|1968.2|1969.1|1968.3|1969.1|1968.3|1969|1968.2|0
1608589140000|2020-12-21 22:19:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608589150000|2020-12-21 22:19:10|1969.3|1968.5|1969.3|1968.5|1969.3|1968.5|1969.2|1968.4|0
1608589160000|2020-12-21 22:19:20|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589260000|2020-12-21 22:21:00|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589280000|2020-12-21 22:21:20|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589310000|2020-12-21 22:21:50|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589320000|2020-12-21 22:22:00|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589340000|2020-12-21 22:22:20|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589410000|2020-12-21 22:23:30|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589490000|2020-12-21 22:24:50|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589500000|2020-12-21 22:25:00|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589530000|2020-12-21 22:25:30|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589550000|2020-12-21 22:25:50|1969.4|1968.6|1969.5|1968.7|1969.5|1968.7|1969.4|1968.6|0
1608589560000|2020-12-21 22:26:00|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589580000|2020-12-21 22:26:20|1969.5|1968.7|1969.4|1968.6|1969.5|1968.7|1969.4|1968.6|0
1608589600000|2020-12-21 22:26:40|1969.5|1968.7|1969.4|1968.6|1969.5|1968.7|1969.4|1968.6|0
1608589610000|2020-12-21 22:26:50|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589630000|2020-12-21 22:27:10|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589690000|2020-12-21 22:28:10|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589780000|2020-12-21 22:29:40|1969.4|1968.6|1969.5|1968.7|1969.5|1968.7|1969.4|1968.6|0
1608589800000|2020-12-21 22:30:00|1969.6|1968.8|1969.6|1968.8|1969.6|1968.8|1969.6|1968.8|0
1608589820000|2020-12-21 22:30:20|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589840000|2020-12-21 22:30:40|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608589850000|2020-12-21 22:30:50|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608589880000|2020-12-21 22:31:20|1969.3|1968.5|1969.3|1968.5|1969.3|1968.5|1969.3|1968.5|0
1608589900000|2020-12-21 22:31:40|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608589980000|2020-12-21 22:33:00|1969.3|1968.5|1969.3|1968.5|1969.3|1968.5|1969.3|1968.5|0
1608590000000|2020-12-21 22:33:20|1969.2|1968.4|1969.1|1968.3|1969.2|1968.4|1969.1|1968.3|0
1608590080000|2020-12-21 22:34:40|1969|1968.2|1969.2|1968.4|1969.2|1968.4|1969|1968.2|0
1608590110000|2020-12-21 22:35:10|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608590170000|2020-12-21 22:36:10|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608590190000|2020-12-21 22:36:30|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608590220000|2020-12-21 22:37:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608590270000|2020-12-21 22:37:50|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608590280000|2020-12-21 22:38:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608590310000|2020-12-21 22:38:30|1969.1|1968.3|1969|1968.2|1969.1|1968.3|1969|1968.2|0
1608590320000|2020-12-21 22:38:40|1969.1|1968.3|1969.2|1968.4|1969.2|1968.4|1969.1|1968.3|0
1608590580000|2020-12-21 22:43:00|1969.1|1968.3|1969.2|1968.4|1969.2|1968.4|1969.1|1968.3|0
1608590670000|2020-12-21 22:44:30|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608590760000|2020-12-21 22:46:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|0
1608590770000|2020-12-21 22:46:10|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|1969.1|1968.3|0
1608590790000|2020-12-21 22:46:30|1969.2|1968.4|1969.3|1968.5|1969.3|1968.5|1969.2|1968.4|0
1608590870000|2020-12-21 22:47:50|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608590970000|2020-12-21 22:49:30|1969.5|1968.7|1969.6|1968.8|1969.6|1968.8|1969.5|1968.7|0
1608590980000|2020-12-21 22:49:40|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608591030000|2020-12-21 22:50:30|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|1969.4|1968.6|0
1608591060000|2020-12-21 22:51:00|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|1969.5|1968.7|0
1608591140000|2020-12-21 22:52:20|1969.7|1968.9|1969.6|1968.8|1969.8|1969|1969.6|1968.8|0
1608591150000|2020-12-21 22:52:30|1969.8|1969|1969.6|1968.8|1969.9|1969.1|1969.6|1968.8|0
1608591160000|2020-12-21 22:52:40|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|0
1608591240000|2020-12-21 22:54:00|1969.6|1968.8|1969.6|1968.8|1969.6|1968.8|1969.6|1968.8|0
1608591330000|2020-12-21 22:55:30|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|0
1608591340000|2020-12-21 22:55:40|1969.8|1969|1969.8|1969|1969.8|1969|1969.8|1969|0
1608591380000|2020-12-21 22:56:20|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|0
1608591400000|2020-12-21 22:56:40|1969.8|1969|1969.8|1969|1969.9|1969.1|1969.8|1969|0
1608591440000|2020-12-21 22:57:20|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|0
1608591450000|2020-12-21 22:57:30|1969.8|1969|1969.7|1968.9|1969.8|1969|1969.7|1968.9|0
1608591470000|2020-12-21 22:57:50|1969.8|1969|1969.8|1969|1969.9|1969.1|1969.8|1969|0
1608591480000|2020-12-21 22:58:00|1969.9|1969.1|1969.9|1969.1|1969.9|1969.1|1969.9|1969.1|0
1608591510000|2020-12-21 22:58:30|1969.8|1969|1969.6|1968.8|1969.8|1969|1969.4|1968.6|0
1608591520000|2020-12-21 22:58:40|1969.7|1968.9|1969.9|1969.1|1969.9|1969.1|1969.7|1968.9|0
1608591540000|2020-12-21 22:59:00|1969.8|1969|1969.9|1969.1|1969.9|1969.1|1969.6|1968.8|0
1608591570000|2020-12-21 22:59:30|1969.8|1969|1969.9|1969.1|1969.9|1969.1|1969.7|1968.9|0
1608591600000|2020-12-21 23:00:00|1968.8|1968.5|1970.7|1970.4|1970.7|1970.4|1968.8|1968.5|24
1608591610000|2020-12-21 23:00:10|1970.5|1970.2|1971.3|1971|1971.7|1971.4|1970.4|1970.1|82
1608591620000|2020-12-21 23:00:20|1971.5|1971.2|1971.6|1971.3|1972.2|1971.9|1971.5|1971.2|9
1608591630000|2020-12-21 23:00:30|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.1|1970.8|8
1608591640000|2020-12-21 23:00:40|1971.1|1970.8|1970.3|1970|1971.1|1970.8|1969.9|1969.6|19
1608591650000|2020-12-21 23:00:50|1970.5|1970.2|1970.8|1970.5|1970.8|1970.5|1970.5|1970.2|4
1608591660000|2020-12-21 23:01:00|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608591670000|2020-12-21 23:01:10|1971.6|1971.3|1972.2|1971.9|1972.4|1972.1|1971.6|1971.3|11
1608591680000|2020-12-21 23:01:20|1972|1971.7|1971.9|1971.6|1972|1971.7|1971.9|1971.6|2
1608591690000|2020-12-21 23:01:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608591710000|2020-12-21 23:01:50|1972|1971.7|1972.2|1971.9|1972.2|1971.9|1972|1971.7|2
1608591720000|2020-12-21 23:02:00|1972.4|1972.1|1972|1971.7|1972.4|1972.1|1972|1971.7|3
1608591730000|2020-12-21 23:02:10|1972.4|1972.1|1971.9|1971.6|1972.4|1972.1|1971.9|1971.6|2
1608591740000|2020-12-21 23:02:20|||||||||2
1608591750000|2020-12-21 23:02:30|1972.2|1971.9|1972|1971.7|1972.2|1971.9|1972|1971.7|3
1608591760000|2020-12-21 23:02:40|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1608591770000|2020-12-21 23:02:50|1972.4|1972.1|1972.2|1971.9|1972.4|1972.1|1972.2|1971.9|6
1608591780000|2020-12-21 23:03:00|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1608591790000|2020-12-21 23:03:10|||||||||1
1608591800000|2020-12-21 23:03:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|3
1608591810000|2020-12-21 23:03:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608591820000|2020-12-21 23:03:40|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608591830000|2020-12-21 23:03:50|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1608591840000|2020-12-21 23:04:00|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|3
1608591850000|2020-12-21 23:04:10|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1608591860000|2020-12-21 23:04:20|1972|1971.7|1972.1|1971.8|1972.1|1971.8|1972|1971.7|4
1608591870000|2020-12-21 23:04:30|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608591880000|2020-12-21 23:04:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1608591900000|2020-12-21 23:05:00|1972|1971.7|1971.6|1971.3|1972|1971.7|1971.6|1971.3|4
1608591920000|2020-12-21 23:05:20|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608591930000|2020-12-21 23:05:30|||||||||1
1608591960000|2020-12-21 23:06:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608591980000|2020-12-21 23:06:20|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608592000000|2020-12-21 23:06:40|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608592020000|2020-12-21 23:07:00|||||||||2
1608592040000|2020-12-21 23:07:20|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608592060000|2020-12-21 23:07:40|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|2
1608592070000|2020-12-21 23:07:50|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608592090000|2020-12-21 23:08:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608592100000|2020-12-21 23:08:20|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|5
1608592110000|2020-12-21 23:08:30|1971.1|1970.8|1970.8|1970.5|1971.2|1970.9|1970.8|1970.5|5
1608592120000|2020-12-21 23:08:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608592130000|2020-12-21 23:08:50|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608592140000|2020-12-21 23:09:00|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1608592150000|2020-12-21 23:09:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608592160000|2020-12-21 23:09:20|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|4
1608592170000|2020-12-21 23:09:30|||||||||2
1608592180000|2020-12-21 23:09:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608592190000|2020-12-21 23:09:50|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|2
1608592200000|2020-12-21 23:10:00|1970.3|1970|1970.9|1970.6|1970.9|1970.6|1970.3|1970|9
1608592230000|2020-12-21 23:10:30|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608592240000|2020-12-21 23:10:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608592260000|2020-12-21 23:11:00|||||||||2
1608592270000|2020-12-21 23:11:10|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|7
1608592280000|2020-12-21 23:11:20|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|4
1608592340000|2020-12-21 23:12:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608592350000|2020-12-21 23:12:30|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|12
1608592360000|2020-12-21 23:12:40|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608592370000|2020-12-21 23:12:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608592380000|2020-12-21 23:13:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608592410000|2020-12-21 23:13:30|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608592470000|2020-12-21 23:14:30|||||||||1
1608592480000|2020-12-21 23:14:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|10
1608592490000|2020-12-21 23:14:50|||||||||5
1608592500000|2020-12-21 23:15:00|||||||||4
1608592540000|2020-12-21 23:15:40|||||||||2
1608592550000|2020-12-21 23:15:50|||||||||14
1608592560000|2020-12-21 23:16:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|26
1608592570000|2020-12-21 23:16:10|||||||||6
1608592600000|2020-12-21 23:16:40|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608592610000|2020-12-21 23:16:50|||||||||3
1608592620000|2020-12-21 23:17:00|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608592630000|2020-12-21 23:17:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608592680000|2020-12-21 23:18:00|1970.8|1970.5|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|2
1608592700000|2020-12-21 23:18:20|||||||||1
1608592710000|2020-12-21 23:18:30|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608592770000|2020-12-21 23:19:30|||||||||2
1608592780000|2020-12-21 23:19:40|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608592800000|2020-12-21 23:20:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608592870000|2020-12-21 23:21:10|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|2
1608592910000|2020-12-21 23:21:50|||||||||1
1608593100000|2020-12-21 23:25:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|2
1608593110000|2020-12-21 23:25:10|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|4
1608593170000|2020-12-21 23:26:10|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|2
1608593190000|2020-12-21 23:26:30|||||||||1
1608593210000|2020-12-21 23:26:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608593220000|2020-12-21 23:27:00|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608593230000|2020-12-21 23:27:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|4
1608593280000|2020-12-21 23:28:00|1969.2|1968.9|1968.7|1968.4|1969.2|1968.9|1968.7|1968.4|3
1608593290000|2020-12-21 23:28:10|1968.2|1967.9|1968.1|1967.8|1968.4|1968.1|1968.1|1967.8|15
1608593300000|2020-12-21 23:28:20|||||||||2
1608593310000|2020-12-21 23:28:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608593320000|2020-12-21 23:28:40|1968|1967.7|1968.1|1967.8|1968.1|1967.8|1968|1967.7|3
1608593340000|2020-12-21 23:29:00|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.8|1967.5|3
1608593360000|2020-12-21 23:29:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608593370000|2020-12-21 23:29:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608593400000|2020-12-21 23:30:00|1968.5|1968.2|1968.5|1968.2|1968.6|1968.3|1968.5|1968.2|3
1608593410000|2020-12-21 23:30:10|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|2
1608593420000|2020-12-21 23:30:20|||||||||1
1608593430000|2020-12-21 23:30:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1608593440000|2020-12-21 23:30:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608593450000|2020-12-21 23:30:50|||||||||1
1608593520000|2020-12-21 23:32:00|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|2
1608593540000|2020-12-21 23:32:20|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608593550000|2020-12-21 23:32:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608593600000|2020-12-21 23:33:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1608593620000|2020-12-21 23:33:40|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.8|1966.5|5
1608593630000|2020-12-21 23:33:50|||||||||2
1608593690000|2020-12-21 23:34:50|||||||||1
1608593700000|2020-12-21 23:35:00|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608593720000|2020-12-21 23:35:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1608593740000|2020-12-21 23:35:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608593760000|2020-12-21 23:36:00|||||||||1
1608593770000|2020-12-21 23:36:10|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.7|1966.4|3
1608593800000|2020-12-21 23:36:40|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1608593810000|2020-12-21 23:36:50|||||||||5
1608593830000|2020-12-21 23:37:10|||||||||1
1608593850000|2020-12-21 23:37:30|1966.9|1966.6|1966.7|1966.4|1966.9|1966.6|1966.7|1966.4|8
1608593900000|2020-12-21 23:38:20|1967|1966.7|1967|1966.7|1967|1966.7|1966.9|1966.6|27
1608593950000|2020-12-21 23:39:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1608593960000|2020-12-21 23:39:20|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1608593990000|2020-12-21 23:39:50|1966.6|1966.3|1966|1965.7|1966.6|1966.3|1966|1965.7|9
1608594000000|2020-12-21 23:40:00|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|3
1608594010000|2020-12-21 23:40:10|1966.2|1965.9|1965.8|1965.5|1966.2|1965.9|1965.8|1965.5|18
1608594040000|2020-12-21 23:40:40|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608594050000|2020-12-21 23:40:50|1965.7|1965.4|1966|1965.7|1966|1965.7|1965.7|1965.4|3
1608594070000|2020-12-21 23:41:10|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1608594080000|2020-12-21 23:41:20|1966.5|1966.2|1966.9|1966.6|1966.9|1966.6|1966.5|1966.2|14
1608594090000|2020-12-21 23:41:30|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|6
1608594100000|2020-12-21 23:41:40|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608594120000|2020-12-21 23:42:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1608594130000|2020-12-21 23:42:10|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1967|1966.7|2
1608594140000|2020-12-21 23:42:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1608594180000|2020-12-21 23:43:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1608594190000|2020-12-21 23:43:10|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|3
1608594200000|2020-12-21 23:43:20|||||||||1
1608594230000|2020-12-21 23:43:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1608594240000|2020-12-21 23:44:00|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1608594260000|2020-12-21 23:44:20|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1608594270000|2020-12-21 23:44:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1608594310000|2020-12-21 23:45:10|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608594360000|2020-12-21 23:46:00|||||||||1
1608594380000|2020-12-21 23:46:20|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|4
1608594400000|2020-12-21 23:46:40|1967.4|1967.1|1967.3|1967|1967.4|1967.1|1967.3|1967|2
1608594440000|2020-12-21 23:47:20|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608594450000|2020-12-21 23:47:30|||||||||2
1608594470000|2020-12-21 23:47:50|||||||||1
1608594480000|2020-12-21 23:48:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608594500000|2020-12-21 23:48:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608594590000|2020-12-21 23:49:50|||||||||1
1608594710000|2020-12-21 23:51:50|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|2
1608594720000|2020-12-21 23:52:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1608594780000|2020-12-21 23:53:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1608594860000|2020-12-21 23:54:20|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1608594950000|2020-12-21 23:55:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608594960000|2020-12-21 23:56:00|1967.4|1967.1|1967.3|1967|1967.4|1967.1|1967.3|1967|3
1608595020000|2020-12-21 23:57:00|1967.2|1966.9|1966.8|1966.5|1967.2|1966.9|1966.8|1966.5|4
1608595030000|2020-12-21 23:57:10|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1966.4|1966.1|4
1608595060000|2020-12-21 23:57:40|||||||||1
1608595080000|2020-12-21 23:58:00|1966.5|1966.2|1966.9|1966.6|1966.9|1966.6|1966.5|1966.2|2
1608595090000|2020-12-21 23:58:10|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|4
1608595100000|2020-12-21 23:58:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|3
1608595120000|2020-12-21 23:58:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608595130000|2020-12-21 23:58:50|||||||||1
1608595140000|2020-12-21 23:59:00|1966.5|1966.2|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|3
1608595160000|2020-12-21 23:59:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|3
1608595250000|2020-12-22 00:00:50|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|4
1608595260000|2020-12-22 00:01:00|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|3
1608595270000|2020-12-22 00:01:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|3
1608595280000|2020-12-22 00:01:20|1967.8|1967.5|1968|1967.7|1968|1967.7|1967.7|1967.4|4
1608595320000|2020-12-22 00:02:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608595330000|2020-12-22 00:02:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608595340000|2020-12-22 00:02:20|1968.7|1968.4|1969|1968.7|1969|1968.7|1968.7|1968.4|6
1608595350000|2020-12-22 00:02:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608595370000|2020-12-22 00:02:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608595380000|2020-12-22 00:03:00|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|5
1608595410000|2020-12-22 00:03:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608595440000|2020-12-22 00:04:00|1969.1|1968.8|1968.7|1968.4|1969.1|1968.8|1968.7|1968.4|4
1608595470000|2020-12-22 00:04:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608595480000|2020-12-22 00:04:40|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|3
1608595490000|2020-12-22 00:04:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969|1968.7|3
1608595530000|2020-12-22 00:05:30|||||||||1
1608595580000|2020-12-22 00:06:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608595620000|2020-12-22 00:07:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608595670000|2020-12-22 00:07:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608595690000|2020-12-22 00:08:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608595770000|2020-12-22 00:09:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608595810000|2020-12-22 00:10:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608595820000|2020-12-22 00:10:20|1968.9|1968.6|1968.9|1968.6|1969|1968.7|1968.9|1968.6|10
1608595840000|2020-12-22 00:10:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608595920000|2020-12-22 00:12:00|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|5
1608595950000|2020-12-22 00:12:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608595960000|2020-12-22 00:12:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608595970000|2020-12-22 00:12:50|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608596000000|2020-12-22 00:13:20|||||||||1
1608596010000|2020-12-22 00:13:30|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|4
1608596090000|2020-12-22 00:14:50|||||||||1
1608596110000|2020-12-22 00:15:10|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|16
1608596120000|2020-12-22 00:15:20|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|3
1608596140000|2020-12-22 00:15:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608596160000|2020-12-22 00:16:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608596270000|2020-12-22 00:17:50|||||||||2
1608596280000|2020-12-22 00:18:00|||||||||2
1608596300000|2020-12-22 00:18:20|||||||||2
1608596330000|2020-12-22 00:18:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608596340000|2020-12-22 00:19:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608596350000|2020-12-22 00:19:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608596390000|2020-12-22 00:19:50|||||||||1
1608596400000|2020-12-22 00:20:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608596410000|2020-12-22 00:20:10|||||||||1
1608596420000|2020-12-22 00:20:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|8
1608596440000|2020-12-22 00:20:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608596460000|2020-12-22 00:21:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1608596470000|2020-12-22 00:21:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608596480000|2020-12-22 00:21:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608596510000|2020-12-22 00:21:50|||||||||1
1608596590000|2020-12-22 00:23:10|1968.8|1968.5|1968.2|1967.9|1968.8|1968.5|1968.2|1967.9|4
1608596610000|2020-12-22 00:23:30|||||||||1
1608596620000|2020-12-22 00:23:40|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|4
1608596630000|2020-12-22 00:23:50|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|4
1608596640000|2020-12-22 00:24:00|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608596670000|2020-12-22 00:24:30|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|2
1608596690000|2020-12-22 00:24:50|1968|1967.7|1967.7|1967.4|1968|1967.7|1967.7|1967.4|4
1608596700000|2020-12-22 00:25:00|||||||||1
1608596740000|2020-12-22 00:25:40|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608596770000|2020-12-22 00:26:10|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608596800000|2020-12-22 00:26:40|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|5
1608596840000|2020-12-22 00:27:20|||||||||3
1608596850000|2020-12-22 00:27:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608596860000|2020-12-22 00:27:40|||||||||1
1608596880000|2020-12-22 00:28:00|1967.5|1967.2|1967|1966.7|1967.5|1967.2|1967|1966.7|4
1608596890000|2020-12-22 00:28:10|1967.2|1966.9|1966.8|1966.5|1967.2|1966.9|1966.8|1966.5|7
1608596900000|2020-12-22 00:28:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1608596910000|2020-12-22 00:28:30|1966.8|1966.5|1966.9|1966.6|1966.9|1966.6|1966.7|1966.4|24
1608596920000|2020-12-22 00:28:40|1966.7|1966.4|1966.4|1966.1|1966.7|1966.4|1966.4|1966.1|7
1608596930000|2020-12-22 00:28:50|1966.5|1966.2|1966.2|1965.9|1966.5|1966.2|1966.2|1965.9|7
1608596940000|2020-12-22 00:29:00|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.8|1965.5|26
1608596950000|2020-12-22 00:29:10|1965.8|1965.5|1965.3|1965|1965.8|1965.5|1965.3|1965|32
1608596960000|2020-12-22 00:29:20|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.1|1964.8|14
1608596970000|2020-12-22 00:29:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608596980000|2020-12-22 00:29:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608596990000|2020-12-22 00:29:50|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|14
1608597000000|2020-12-22 00:30:00|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|4
1608597010000|2020-12-22 00:30:10|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|4
1608597020000|2020-12-22 00:30:20|||||||||1
1608597030000|2020-12-22 00:30:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608597040000|2020-12-22 00:30:40|||||||||2
1608597050000|2020-12-22 00:30:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1608597060000|2020-12-22 00:31:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|3
1608597070000|2020-12-22 00:31:10|||||||||1
1608597110000|2020-12-22 00:31:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|4
1608597120000|2020-12-22 00:32:00|||||||||1
1608597160000|2020-12-22 00:32:40|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|7
1608597170000|2020-12-22 00:32:50|1965.7|1965.4|1965.4|1965.1|1965.8|1965.5|1965.4|1965.1|10
1608597180000|2020-12-22 00:33:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608597200000|2020-12-22 00:33:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608597230000|2020-12-22 00:33:50|||||||||1
1608597240000|2020-12-22 00:34:00|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608597250000|2020-12-22 00:34:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608597260000|2020-12-22 00:34:20|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|6
1608597270000|2020-12-22 00:34:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608597280000|2020-12-22 00:34:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608597290000|2020-12-22 00:34:50|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|3
1608597300000|2020-12-22 00:35:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608597330000|2020-12-22 00:35:30|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608597340000|2020-12-22 00:35:40|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608597350000|2020-12-22 00:35:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608597360000|2020-12-22 00:36:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1608597390000|2020-12-22 00:36:30|||||||||4
1608597400000|2020-12-22 00:36:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608597410000|2020-12-22 00:36:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1608597420000|2020-12-22 00:37:00|||||||||1
1608597460000|2020-12-22 00:37:40|||||||||2
1608597470000|2020-12-22 00:37:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608597510000|2020-12-22 00:38:30|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608597540000|2020-12-22 00:39:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1608597600000|2020-12-22 00:40:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608597620000|2020-12-22 00:40:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608597640000|2020-12-22 00:40:40|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1966|1965.7|3
1608597650000|2020-12-22 00:40:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|8
1608597710000|2020-12-22 00:41:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|3
1608597720000|2020-12-22 00:42:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608597730000|2020-12-22 00:42:10|||||||||1
1608597740000|2020-12-22 00:42:20|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608597750000|2020-12-22 00:42:30|||||||||1
1608597760000|2020-12-22 00:42:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608597780000|2020-12-22 00:43:00|||||||||3
1608597810000|2020-12-22 00:43:30|1965.9|1965.6|1965.6|1965.3|1965.9|1965.6|1965.6|1965.3|7
1608597820000|2020-12-22 00:43:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608597830000|2020-12-22 00:43:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|5
1608597850000|2020-12-22 00:44:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608597860000|2020-12-22 00:44:20|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|4
1608597910000|2020-12-22 00:45:10|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608597930000|2020-12-22 00:45:30|||||||||1
1608597940000|2020-12-22 00:45:40|1965.4|1965.1|1965|1964.7|1965.4|1965.1|1965|1964.7|5
1608597950000|2020-12-22 00:45:50|1964.7|1964.4|1964|1963.7|1964.7|1964.4|1964|1963.7|17
1608597960000|2020-12-22 00:46:00|1963.8|1963.5|1964.2|1963.9|1964.2|1963.9|1963.8|1963.5|3
1608597970000|2020-12-22 00:46:10|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|4
1608597980000|2020-12-22 00:46:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608598000000|2020-12-22 00:46:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|3
1608598010000|2020-12-22 00:46:50|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1964.1|1963.8|3
1608598020000|2020-12-22 00:47:00|1964|1963.7|1964.1|1963.8|1964.1|1963.8|1964|1963.7|2
1608598030000|2020-12-22 00:47:10|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1608598040000|2020-12-22 00:47:20|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.6|1963.3|15
1608598050000|2020-12-22 00:47:30|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608598060000|2020-12-22 00:47:40|||||||||1
1608598070000|2020-12-22 00:47:50|1963.5|1963.2|1963.5|1963.2|1963.6|1963.3|1963.4|1963.1|14
1608598080000|2020-12-22 00:48:00|||||||||1
1608598090000|2020-12-22 00:48:10|1964|1963.7|1964.1|1963.8|1964.2|1963.9|1964|1963.7|7
1608598100000|2020-12-22 00:48:20|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|11
1608598110000|2020-12-22 00:48:30|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608598120000|2020-12-22 00:48:40|1963.3|1963|1963.6|1963.3|1963.6|1963.3|1963.3|1963|3
1608598150000|2020-12-22 00:49:10|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1608598170000|2020-12-22 00:49:30|1963.4|1963.1|1963.1|1962.8|1963.4|1963.1|1963.1|1962.8|3
1608598190000|2020-12-22 00:49:50|1963.2|1962.9|1962.6|1962.3|1963.2|1962.9|1962.6|1962.3|10
1608598200000|2020-12-22 00:50:00|1962.7|1962.4|1962.6|1962.3|1962.8|1962.5|1962.6|1962.3|9
1608598210000|2020-12-22 00:50:10|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|2
1608598220000|2020-12-22 00:50:20|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|2
1608598230000|2020-12-22 00:50:30|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|3
1608598240000|2020-12-22 00:50:40|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1
1608598250000|2020-12-22 00:50:50|1962.5|1962.2|1962.5|1962.2|1962.6|1962.3|1962.5|1962.2|7
1608598270000|2020-12-22 00:51:10|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|4
1608598280000|2020-12-22 00:51:20|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|2
1608598300000|2020-12-22 00:51:40|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.9|1961.6|7
1608598310000|2020-12-22 00:51:50|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|2
1608598320000|2020-12-22 00:52:00|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1
1608598330000|2020-12-22 00:52:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|3
1608598340000|2020-12-22 00:52:20|||||||||1
1608598350000|2020-12-22 00:52:30|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|2
1608598360000|2020-12-22 00:52:40|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.8|1962.5|14
1608598380000|2020-12-22 00:53:00|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|2
1608598390000|2020-12-22 00:53:10|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|3
1608598400000|2020-12-22 00:53:20|1961.8|1961.5|1961.3|1961|1961.8|1961.5|1961.3|1961|14
1608598420000|2020-12-22 00:53:40|1961.5|1961.2|1961.8|1961.5|1961.8|1961.5|1961.4|1961.1|7
1608598430000|2020-12-22 00:53:50|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.1|1960.8|10
1608598440000|2020-12-22 00:54:00|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961.2|1960.9|4
1608598450000|2020-12-22 00:54:10|1961.3|1961|1961.5|1961.2|1961.5|1961.2|1961.3|1961|2
1608598460000|2020-12-22 00:54:20|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|3
1608598470000|2020-12-22 00:54:30|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.1|1960.8|3
1608598480000|2020-12-22 00:54:40|1961.5|1961.2|1961.2|1960.9|1961.7|1961.4|1961.2|1960.9|9
1608598490000|2020-12-22 00:54:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|3
1608598500000|2020-12-22 00:55:00|1961.3|1961|1961.1|1960.8|1961.3|1961|1961.1|1960.8|9
1608598510000|2020-12-22 00:55:10|1961.2|1960.9|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|2
1608598520000|2020-12-22 00:55:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608598530000|2020-12-22 00:55:30|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|6
1608598540000|2020-12-22 00:55:40|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|6
1608598550000|2020-12-22 00:55:50|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.6|1961.3|6
1608598560000|2020-12-22 00:56:00|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608598570000|2020-12-22 00:56:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608598580000|2020-12-22 00:56:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608598590000|2020-12-22 00:56:30|||||||||1
1608598600000|2020-12-22 00:56:40|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|3
1608598620000|2020-12-22 00:57:00|1961.7|1961.4|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|5
1608598630000|2020-12-22 00:57:10|||||||||1
1608598640000|2020-12-22 00:57:20|||||||||2
1608598650000|2020-12-22 00:57:30|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608598660000|2020-12-22 00:57:40|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|4
1608598670000|2020-12-22 00:57:50|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|3
1608598690000|2020-12-22 00:58:10|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1
1608598700000|2020-12-22 00:58:20|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.5|1961.2|3
1608598740000|2020-12-22 00:59:00|1961.8|1961.5|1962|1961.7|1962|1961.7|1961.8|1961.5|4
1608598760000|2020-12-22 00:59:20|||||||||3
1608598770000|2020-12-22 00:59:30|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608598780000|2020-12-22 00:59:40|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|5
1608598790000|2020-12-22 00:59:50|||||||||1
1608598800000|2020-12-22 01:00:00|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|17
1608598810000|2020-12-22 01:00:10|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|3
1608598820000|2020-12-22 01:00:20|1961.8|1961.5|1962.4|1962.1|1962.4|1962.1|1961.8|1961.5|14
1608598860000|2020-12-22 01:01:00|1962.6|1962.3|1962.4|1962.1|1962.6|1962.3|1962.4|1962.1|15
1608598870000|2020-12-22 01:01:10|1962.7|1962.4|1962.8|1962.5|1962.8|1962.5|1962.7|1962.4|2
1608598880000|2020-12-22 01:01:20|1962.7|1962.4|1962.8|1962.5|1962.8|1962.5|1962.7|1962.4|4
1608598890000|2020-12-22 01:01:30|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|2
1608598900000|2020-12-22 01:01:40|||||||||1
1608598910000|2020-12-22 01:01:50|1963.2|1962.9|1963.6|1963.3|1963.6|1963.3|1963.2|1962.9|7
1608598920000|2020-12-22 01:02:00|1963.9|1963.6|1964.5|1964.2|1964.7|1964.4|1963.9|1963.6|20
1608598930000|2020-12-22 01:02:10|1964.4|1964.1|1964.6|1964.3|1964.6|1964.3|1964.4|1964.1|3
1608598940000|2020-12-22 01:02:20|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1964.1|1963.8|2
1608598960000|2020-12-22 01:02:40|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608598970000|2020-12-22 01:02:50|1964.5|1964.2|1964.7|1964.4|1964.8|1964.5|1964.5|1964.2|6
1608598980000|2020-12-22 01:03:00|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.4|1964.1|5
1608598990000|2020-12-22 01:03:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|6
1608599000000|2020-12-22 01:03:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1608599010000|2020-12-22 01:03:30|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.2|1963.9|4
1608599020000|2020-12-22 01:03:40|1964.1|1963.8|1964.3|1964|1964.3|1964|1964.1|1963.8|6
1608599030000|2020-12-22 01:03:50|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608599050000|2020-12-22 01:04:10|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|2
1608599060000|2020-12-22 01:04:20|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608599080000|2020-12-22 01:04:40|||||||||1
1608599110000|2020-12-22 01:05:10|1963.9|1963.6|1963.9|1963.6|1964|1963.7|1963.9|1963.6|8
1608599120000|2020-12-22 01:05:20|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608599130000|2020-12-22 01:05:30|1963.9|1963.6|1963.6|1963.3|1963.9|1963.6|1963.6|1963.3|6
1608599140000|2020-12-22 01:05:40|||||||||2
1608599150000|2020-12-22 01:05:50|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608599160000|2020-12-22 01:06:00|1964.4|1964.1|1964|1963.7|1964.4|1964.1|1964|1963.7|14
1608599240000|2020-12-22 01:07:20|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608599260000|2020-12-22 01:07:40|1963.5|1963.2|1963.8|1963.5|1963.8|1963.5|1963.5|1963.2|6
1608599270000|2020-12-22 01:07:50|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608599280000|2020-12-22 01:08:00|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|2
1608599290000|2020-12-22 01:08:10|||||||||3
1608599320000|2020-12-22 01:08:40|||||||||1
1608599340000|2020-12-22 01:09:00|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1
1608599410000|2020-12-22 01:10:10|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|2
1608599420000|2020-12-22 01:10:20|1963|1962.7|1962.9|1962.6|1963|1962.7|1962.9|1962.6|3
1608599440000|2020-12-22 01:10:40|||||||||5
1608599450000|2020-12-22 01:10:50|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|1
1608599460000|2020-12-22 01:11:00|||||||||1
1608599470000|2020-12-22 01:11:10|||||||||1
1608599490000|2020-12-22 01:11:30|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.5|1963.2|2
1608599520000|2020-12-22 01:12:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|4
1608599530000|2020-12-22 01:12:10|1963.9|1963.6|1963.7|1963.4|1964|1963.7|1963.7|1963.4|6
1608599580000|2020-12-22 01:13:00|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608599610000|2020-12-22 01:13:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1608599620000|2020-12-22 01:13:40|||||||||1
1608599660000|2020-12-22 01:14:20|||||||||2
1608599770000|2020-12-22 01:16:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|3
1608599780000|2020-12-22 01:16:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608599790000|2020-12-22 01:16:30|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608599810000|2020-12-22 01:16:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|3
1608599820000|2020-12-22 01:17:00|1964.9|1964.6|1964.8|1964.5|1965|1964.7|1964.7|1964.4|4
1608599830000|2020-12-22 01:17:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608599840000|2020-12-22 01:17:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608599860000|2020-12-22 01:17:40|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608599870000|2020-12-22 01:17:50|1964.7|1964.4|1965|1964.7|1965|1964.7|1964.7|1964.4|7
1608599880000|2020-12-22 01:18:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608599910000|2020-12-22 01:18:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608599940000|2020-12-22 01:19:00|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|3
1608599950000|2020-12-22 01:19:10|1965.5|1965.2|1965.8|1965.5|1965.8|1965.5|1965.5|1965.2|18
1608599960000|2020-12-22 01:19:20|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|6
1608599970000|2020-12-22 01:19:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608599990000|2020-12-22 01:19:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608600000000|2020-12-22 01:20:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608600020000|2020-12-22 01:20:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608600030000|2020-12-22 01:20:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608600120000|2020-12-22 01:22:00|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|2
1608600140000|2020-12-22 01:22:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608600160000|2020-12-22 01:22:40|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|5
1608600170000|2020-12-22 01:22:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608600180000|2020-12-22 01:23:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608600200000|2020-12-22 01:23:20|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|2
1608600210000|2020-12-22 01:23:30|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608600220000|2020-12-22 01:23:40|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|2
1608600240000|2020-12-22 01:24:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|6
1608600250000|2020-12-22 01:24:10|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|3
1608600260000|2020-12-22 01:24:20|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608600270000|2020-12-22 01:24:30|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.3|1965|5
1608600310000|2020-12-22 01:25:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608600340000|2020-12-22 01:25:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608600350000|2020-12-22 01:25:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1608600360000|2020-12-22 01:26:00|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608600370000|2020-12-22 01:26:10|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608600390000|2020-12-22 01:26:30|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608600400000|2020-12-22 01:26:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|2
1608600410000|2020-12-22 01:26:50|1966.1|1965.8|1966.6|1966.3|1966.6|1966.3|1966.1|1965.8|6
1608600430000|2020-12-22 01:27:10|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|5
1608600440000|2020-12-22 01:27:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608600460000|2020-12-22 01:27:40|1966.3|1966|1966.5|1966.2|1966.5|1966.2|1966.3|1966|2
1608600470000|2020-12-22 01:27:50|1966.7|1966.4|1966.3|1966|1966.7|1966.4|1966.3|1966|3
1608600490000|2020-12-22 01:28:10|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|2
1608600500000|2020-12-22 01:28:20|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|5
1608600520000|2020-12-22 01:28:40|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|5
1608600530000|2020-12-22 01:28:50|||||||||2
1608600540000|2020-12-22 01:29:00|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|4
1608600550000|2020-12-22 01:29:10|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1608600560000|2020-12-22 01:29:20|1967.1|1966.8|1967.4|1967.1|1967.5|1967.2|1967.1|1966.8|18
1608600570000|2020-12-22 01:29:30|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|2
1608600580000|2020-12-22 01:29:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|3
1608600590000|2020-12-22 01:29:50|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|3
1608600600000|2020-12-22 01:30:00|1968|1967.7|1968|1967.7|1968|1967.7|1967.8|1967.5|5
1608600610000|2020-12-22 01:30:10|1967.8|1967.5|1967.6|1967.3|1968|1967.7|1967.3|1967|10
1608600640000|2020-12-22 01:30:40|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.2|1967.9|7
1608600670000|2020-12-22 01:31:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1608600680000|2020-12-22 01:31:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|5
1608600690000|2020-12-22 01:31:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608600700000|2020-12-22 01:31:40|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|6
1608600710000|2020-12-22 01:31:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1608600720000|2020-12-22 01:32:00|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.1|1968.8|5
1608600730000|2020-12-22 01:32:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608600740000|2020-12-22 01:32:20|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|4
1608600750000|2020-12-22 01:32:30|1969.2|1968.9|1969.3|1969|1969.3|1969|1969|1968.7|4
1608600760000|2020-12-22 01:32:40|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|3
1608600780000|2020-12-22 01:33:00|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|4
1608600790000|2020-12-22 01:33:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608600800000|2020-12-22 01:33:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608600820000|2020-12-22 01:33:40|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608600830000|2020-12-22 01:33:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608600850000|2020-12-22 01:34:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608600860000|2020-12-22 01:34:20|1968.2|1967.9|1968.1|1967.8|1968.2|1967.9|1968.1|1967.8|5
1608600870000|2020-12-22 01:34:30|1968.6|1968.3|1968.3|1968|1968.6|1968.3|1968.3|1968|5
1608600910000|2020-12-22 01:35:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608600950000|2020-12-22 01:35:50|||||||||1
1608601020000|2020-12-22 01:37:00|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|2
1608601040000|2020-12-22 01:37:20|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|6
1608601050000|2020-12-22 01:37:30|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|2
1608601070000|2020-12-22 01:37:50|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608601080000|2020-12-22 01:38:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608601100000|2020-12-22 01:38:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1608601110000|2020-12-22 01:38:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608601200000|2020-12-22 01:40:00|1967.4|1967.1|1967.1|1966.8|1967.4|1967.1|1967.1|1966.8|3
1608601210000|2020-12-22 01:40:10|||||||||1
1608601220000|2020-12-22 01:40:20|1967|1966.7|1967|1966.7|1967|1966.7|1966.6|1966.3|8
1608601230000|2020-12-22 01:40:30|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1608601250000|2020-12-22 01:40:50|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608601270000|2020-12-22 01:41:10|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608601320000|2020-12-22 01:42:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608601340000|2020-12-22 01:42:20|1967.7|1967.4|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|4
1608601360000|2020-12-22 01:42:40|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|3
1608601370000|2020-12-22 01:42:50|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1608601390000|2020-12-22 01:43:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608601410000|2020-12-22 01:43:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608601420000|2020-12-22 01:43:40|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608601450000|2020-12-22 01:44:10|1967.8|1967.5|1967.7|1967.4|1968.2|1967.9|1967.4|1967.1|14
1608601520000|2020-12-22 01:45:20|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608601540000|2020-12-22 01:45:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608601560000|2020-12-22 01:46:00|||||||||2
1608601590000|2020-12-22 01:46:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1608601600000|2020-12-22 01:46:40|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608601680000|2020-12-22 01:48:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1608601750000|2020-12-22 01:49:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608601770000|2020-12-22 01:49:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608601780000|2020-12-22 01:49:40|||||||||1
1608601830000|2020-12-22 01:50:30|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1608601840000|2020-12-22 01:50:40|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608601870000|2020-12-22 01:51:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1608601890000|2020-12-22 01:51:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608601900000|2020-12-22 01:51:40|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608601930000|2020-12-22 01:52:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608602040000|2020-12-22 01:54:00|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1608602060000|2020-12-22 01:54:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608602080000|2020-12-22 01:54:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1608602090000|2020-12-22 01:54:50|1967|1966.7|1966.7|1966.4|1967|1966.7|1966.7|1966.4|6
1608602100000|2020-12-22 01:55:00|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|29
1608602110000|2020-12-22 01:55:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608602120000|2020-12-22 01:55:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608602130000|2020-12-22 01:55:30|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|4
1608602140000|2020-12-22 01:55:40|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|3
1608602150000|2020-12-22 01:55:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608602160000|2020-12-22 01:56:00|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|2
1608602180000|2020-12-22 01:56:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.3|1965|4
1608602230000|2020-12-22 01:57:10|||||||||5
1608602240000|2020-12-22 01:57:20|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608602260000|2020-12-22 01:57:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608602280000|2020-12-22 01:58:00|||||||||1
1608602290000|2020-12-22 01:58:10|1965.6|1965.3|1966|1965.7|1966|1965.7|1965.6|1965.3|2
1608602320000|2020-12-22 01:58:40|||||||||3
1608602360000|2020-12-22 01:59:20|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608602370000|2020-12-22 01:59:30|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|4
1608602380000|2020-12-22 01:59:40|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1608602390000|2020-12-22 01:59:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608602420000|2020-12-22 02:00:20|1966|1965.7|1966.2|1965.9|1966.2|1965.9|1966|1965.7|4
1608602450000|2020-12-22 02:00:50|||||||||1
1608602500000|2020-12-22 02:01:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608602520000|2020-12-22 02:02:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608602540000|2020-12-22 02:02:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608602570000|2020-12-22 02:02:50|1965.9|1965.6|1966|1965.7|1966|1965.7|1965.9|1965.6|3
1608602580000|2020-12-22 02:03:00|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|6
1608602590000|2020-12-22 02:03:10|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1608602630000|2020-12-22 02:03:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608602660000|2020-12-22 02:04:20|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1608602670000|2020-12-22 02:04:30|1966.8|1966.5|1967.2|1966.9|1967.2|1966.9|1966.8|1966.5|4
1608602690000|2020-12-22 02:04:50|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608602700000|2020-12-22 02:05:00|1966.6|1966.3|1966.8|1966.5|1966.8|1966.5|1966.6|1966.3|2
1608602720000|2020-12-22 02:05:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608602830000|2020-12-22 02:07:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608602970000|2020-12-22 02:09:30|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1608602980000|2020-12-22 02:09:40|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608602990000|2020-12-22 02:09:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608603000000|2020-12-22 02:10:00|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.4|1965.1|2
1608603010000|2020-12-22 02:10:10|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1608603070000|2020-12-22 02:11:10|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608603080000|2020-12-22 02:11:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|3
1608603120000|2020-12-22 02:12:00|1965.6|1965.3|1965|1964.7|1965.6|1965.3|1964.8|1964.5|10
1608603140000|2020-12-22 02:12:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608603150000|2020-12-22 02:12:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608603160000|2020-12-22 02:12:40|||||||||1
1608603230000|2020-12-22 02:13:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608603240000|2020-12-22 02:14:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608603270000|2020-12-22 02:14:30|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608603300000|2020-12-22 02:15:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1608603320000|2020-12-22 02:15:20|1966.3|1966|1966.2|1965.9|1966.3|1966|1966.2|1965.9|2
1608603440000|2020-12-22 02:17:20|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|2
1608603500000|2020-12-22 02:18:20|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|2
1608603560000|2020-12-22 02:19:20|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1608603610000|2020-12-22 02:20:10|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|2
1608603620000|2020-12-22 02:20:20|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1608603650000|2020-12-22 02:20:50|1966.5|1966.2|1966.7|1966.4|1966.7|1966.4|1966.5|1966.2|3
1608603670000|2020-12-22 02:21:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1608603680000|2020-12-22 02:21:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608603710000|2020-12-22 02:21:50|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608603720000|2020-12-22 02:22:00|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|6
1608603740000|2020-12-22 02:22:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608603750000|2020-12-22 02:22:30|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|3
1608603770000|2020-12-22 02:22:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608603800000|2020-12-22 02:23:20|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|2
1608603860000|2020-12-22 02:24:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608603920000|2020-12-22 02:25:20|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1608603970000|2020-12-22 02:26:10|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608604020000|2020-12-22 02:27:00|1966.5|1966.2|1966.3|1966|1966.5|1966.2|1966.2|1965.9|27
1608604030000|2020-12-22 02:27:10|1966.2|1965.9|1966.4|1966.1|1966.4|1966.1|1966.2|1965.9|7
1608604050000|2020-12-22 02:27:30|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|5
1608604080000|2020-12-22 02:28:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|2
1608604090000|2020-12-22 02:28:10|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1608604100000|2020-12-22 02:28:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|4
1608604110000|2020-12-22 02:28:30|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1608604130000|2020-12-22 02:28:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|3
1608604140000|2020-12-22 02:29:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1608604150000|2020-12-22 02:29:10|||||||||1
1608604160000|2020-12-22 02:29:20|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|9
1608604170000|2020-12-22 02:29:30|||||||||2
1608604190000|2020-12-22 02:29:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|2
1608604210000|2020-12-22 02:30:10|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|2
1608604250000|2020-12-22 02:30:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|4
1608604260000|2020-12-22 02:31:00|1967.8|1967.5|1967.7|1967.4|1967.9|1967.6|1967.7|1967.4|10
1608604280000|2020-12-22 02:31:20|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1608604300000|2020-12-22 02:31:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608604310000|2020-12-22 02:31:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608604330000|2020-12-22 02:32:10|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|3
1608604340000|2020-12-22 02:32:20|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608604360000|2020-12-22 02:32:40|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|2
1608604380000|2020-12-22 02:33:00|1968.3|1968|1967.9|1967.6|1968.3|1968|1967.9|1967.6|11
1608604400000|2020-12-22 02:33:20|1967.8|1967.5|1968.1|1967.8|1968.1|1967.8|1967.8|1967.5|10
1608604410000|2020-12-22 02:33:30|1968|1967.7|1968.5|1968.2|1968.5|1968.2|1968|1967.7|13
1608604420000|2020-12-22 02:33:40|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|5
1608604450000|2020-12-22 02:34:10|1968.1|1967.8|1968.5|1968.2|1968.5|1968.2|1968.1|1967.8|5
1608604460000|2020-12-22 02:34:20|||||||||1
1608604500000|2020-12-22 02:35:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|6
1608604530000|2020-12-22 02:35:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608604550000|2020-12-22 02:35:50|||||||||2
1608604570000|2020-12-22 02:36:10|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969.1|1968.8|14
1608604580000|2020-12-22 02:36:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608604590000|2020-12-22 02:36:30|1969.4|1969.1|1969.5|1969.2|1969.7|1969.4|1969.4|1969.1|6
1608604600000|2020-12-22 02:36:40|1969.7|1969.4|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|7
1608604620000|2020-12-22 02:37:00|1969.4|1969.1|1969.4|1969.1|1969.7|1969.4|1969.4|1969.1|6
1608604630000|2020-12-22 02:37:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608604640000|2020-12-22 02:37:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1608604680000|2020-12-22 02:38:00|1968.8|1968.5|1968.4|1968.1|1968.8|1968.5|1968.4|1968.1|6
1608604690000|2020-12-22 02:38:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608604700000|2020-12-22 02:38:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608604710000|2020-12-22 02:38:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608604780000|2020-12-22 02:39:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608604830000|2020-12-22 02:40:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1608604860000|2020-12-22 02:41:00|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|3
1608604870000|2020-12-22 02:41:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1608604880000|2020-12-22 02:41:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608604910000|2020-12-22 02:41:50|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|4
1608604930000|2020-12-22 02:42:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608604990000|2020-12-22 02:43:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|3
1608605050000|2020-12-22 02:44:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608605080000|2020-12-22 02:44:40|||||||||1
1608605100000|2020-12-22 02:45:00|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|2
1608605140000|2020-12-22 02:45:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608605180000|2020-12-22 02:46:20|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1608605190000|2020-12-22 02:46:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|5
1608605200000|2020-12-22 02:46:40|1969.4|1969.1|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|16
1608605230000|2020-12-22 02:47:10|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|5
1608605240000|2020-12-22 02:47:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608605250000|2020-12-22 02:47:30|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.8|1969.5|4
1608605290000|2020-12-22 02:48:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|4
1608605300000|2020-12-22 02:48:20|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|3
1608605310000|2020-12-22 02:48:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608605330000|2020-12-22 02:48:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608605380000|2020-12-22 02:49:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608605400000|2020-12-22 02:50:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608605410000|2020-12-22 02:50:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608605430000|2020-12-22 02:50:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|6
1608605450000|2020-12-22 02:50:50|||||||||1
1608605470000|2020-12-22 02:51:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608605480000|2020-12-22 02:51:20|1970.1|1969.8|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|4
1608605500000|2020-12-22 02:51:40|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|2
1608605520000|2020-12-22 02:52:00|||||||||3
1608605530000|2020-12-22 02:52:10|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.9|1969.6|10
1608605550000|2020-12-22 02:52:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1608605570000|2020-12-22 02:52:50|1970.1|1969.8|1969.5|1969.2|1970.1|1969.8|1969.5|1969.2|7
1608605580000|2020-12-22 02:53:00|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|5
1608605620000|2020-12-22 02:53:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|3
1608605660000|2020-12-22 02:54:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608605680000|2020-12-22 02:54:40|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608605700000|2020-12-22 02:55:00|||||||||1
1608605760000|2020-12-22 02:56:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608605790000|2020-12-22 02:56:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608605800000|2020-12-22 02:56:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608605910000|2020-12-22 02:58:30|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.2|1968.9|2
1608605940000|2020-12-22 02:59:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608605950000|2020-12-22 02:59:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608605990000|2020-12-22 02:59:50|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|3
1608606030000|2020-12-22 03:00:30|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|4
1608606050000|2020-12-22 03:00:50|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|3
1608606060000|2020-12-22 03:01:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|11
1608606070000|2020-12-22 03:01:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608606080000|2020-12-22 03:01:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608606090000|2020-12-22 03:01:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608606110000|2020-12-22 03:01:50|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|3
1608606160000|2020-12-22 03:02:40|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|2
1608606230000|2020-12-22 03:03:50|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608606240000|2020-12-22 03:04:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1608606250000|2020-12-22 03:04:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608606260000|2020-12-22 03:04:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608606270000|2020-12-22 03:04:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608606300000|2020-12-22 03:05:00|1968.3|1968|1968.1|1967.8|1968.3|1968|1968|1967.7|6
1608606310000|2020-12-22 03:05:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608606360000|2020-12-22 03:06:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1608606370000|2020-12-22 03:06:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608606390000|2020-12-22 03:06:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608606420000|2020-12-22 03:07:00|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|10
1608606450000|2020-12-22 03:07:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1608606470000|2020-12-22 03:07:50|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1608606480000|2020-12-22 03:08:00|||||||||1
1608606500000|2020-12-22 03:08:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608606520000|2020-12-22 03:08:40|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|4
1608606620000|2020-12-22 03:10:20|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1608606630000|2020-12-22 03:10:30|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|4
1608606650000|2020-12-22 03:10:50|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|3
1608606660000|2020-12-22 03:11:00|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608606670000|2020-12-22 03:11:10|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1608606680000|2020-12-22 03:11:20|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|3
1608606690000|2020-12-22 03:11:30|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1608606710000|2020-12-22 03:11:50|||||||||1
1608606720000|2020-12-22 03:12:00|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|4
1608606750000|2020-12-22 03:12:30|||||||||1
1608606810000|2020-12-22 03:13:30|1966|1965.7|1965.7|1965.4|1966|1965.7|1965.7|1965.4|9
1608606820000|2020-12-22 03:13:40|1965.9|1965.6|1966|1965.7|1966|1965.7|1965.9|1965.6|3
1608606830000|2020-12-22 03:13:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608606840000|2020-12-22 03:14:00|||||||||1
1608606860000|2020-12-22 03:14:20|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608606880000|2020-12-22 03:14:40|||||||||2
1608606900000|2020-12-22 03:15:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1608606910000|2020-12-22 03:15:10|1965.9|1965.6|1966.2|1965.9|1966.2|1965.9|1965.9|1965.6|6
1608606920000|2020-12-22 03:15:20|1966.4|1966.1|1966.3|1966|1966.4|1966.1|1966.3|1966|6
1608606930000|2020-12-22 03:15:30|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608606970000|2020-12-22 03:16:10|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608606980000|2020-12-22 03:16:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1608607030000|2020-12-22 03:17:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608607040000|2020-12-22 03:17:20|||||||||2
1608607050000|2020-12-22 03:17:30|||||||||2
1608607090000|2020-12-22 03:18:10|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608607100000|2020-12-22 03:18:20|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.3|1965|4
1608607110000|2020-12-22 03:18:30|1965.4|1965.1|1965|1964.7|1965.4|1965.1|1964.8|1964.5|10
1608607120000|2020-12-22 03:18:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608607130000|2020-12-22 03:18:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608607140000|2020-12-22 03:19:00|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1964.8|1964.5|5
1608607190000|2020-12-22 03:19:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608607200000|2020-12-22 03:20:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|3
1608607220000|2020-12-22 03:20:20|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|5
1608607240000|2020-12-22 03:20:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608607260000|2020-12-22 03:21:00|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608607270000|2020-12-22 03:21:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608607280000|2020-12-22 03:21:20|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608607310000|2020-12-22 03:21:50|||||||||1
1608607320000|2020-12-22 03:22:00|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|6
1608607340000|2020-12-22 03:22:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|8
1608607350000|2020-12-22 03:22:30|||||||||3
1608607360000|2020-12-22 03:22:40|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1608607420000|2020-12-22 03:23:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608607430000|2020-12-22 03:23:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608607440000|2020-12-22 03:24:00|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|2
1608607500000|2020-12-22 03:25:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608607520000|2020-12-22 03:25:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608607540000|2020-12-22 03:25:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1608607590000|2020-12-22 03:26:30|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966.1|1965.8|3
1608607600000|2020-12-22 03:26:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608607610000|2020-12-22 03:26:50|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608607730000|2020-12-22 03:28:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|3
1608607780000|2020-12-22 03:29:40|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1965.9|1965.6|6
1608607790000|2020-12-22 03:29:50|||||||||1
1608607810000|2020-12-22 03:30:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1608607850000|2020-12-22 03:30:50|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1608607860000|2020-12-22 03:31:00|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608607920000|2020-12-22 03:32:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608607940000|2020-12-22 03:32:20|||||||||2
1608607960000|2020-12-22 03:32:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608607970000|2020-12-22 03:32:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608608000000|2020-12-22 03:33:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1608608040000|2020-12-22 03:34:00|||||||||1
1608608090000|2020-12-22 03:34:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|3
1608608130000|2020-12-22 03:35:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608608140000|2020-12-22 03:35:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608608160000|2020-12-22 03:36:00|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|4
1608608170000|2020-12-22 03:36:10|1964.7|1964.4|1963.9|1963.6|1964.7|1964.4|1963.3|1963|68
1608608180000|2020-12-22 03:36:20|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.3|1963|6
1608608190000|2020-12-22 03:36:30|1963.6|1963.3|1963.4|1963.1|1963.6|1963.3|1963.3|1963|16
1608608200000|2020-12-22 03:36:40|1963.3|1963|1963.9|1963.6|1963.9|1963.6|1963.3|1963|37
1608608220000|2020-12-22 03:37:00|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1608608230000|2020-12-22 03:37:10|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|3
1608608250000|2020-12-22 03:37:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|4
1608608280000|2020-12-22 03:38:00|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1608608300000|2020-12-22 03:38:20|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|4
1608608320000|2020-12-22 03:38:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1608608330000|2020-12-22 03:38:50|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|2
1608608340000|2020-12-22 03:39:00|||||||||1
1608608360000|2020-12-22 03:39:20|||||||||1
1608608370000|2020-12-22 03:39:30|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1
1608608380000|2020-12-22 03:39:40|||||||||1
1608608390000|2020-12-22 03:39:50|||||||||1
1608608400000|2020-12-22 03:40:00|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608608410000|2020-12-22 03:40:10|1963.6|1963.3|1963.7|1963.4|1963.7|1963.4|1963.6|1963.3|4
1608608440000|2020-12-22 03:40:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|3
1608608450000|2020-12-22 03:40:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|4
1608608460000|2020-12-22 03:41:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|5
1608608470000|2020-12-22 03:41:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608608490000|2020-12-22 03:41:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608608510000|2020-12-22 03:41:50|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1965|1964.7|3
1608608530000|2020-12-22 03:42:10|||||||||1
1608608540000|2020-12-22 03:42:20|||||||||1
1608608550000|2020-12-22 03:42:30|||||||||1
1608608570000|2020-12-22 03:42:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1608608630000|2020-12-22 03:43:50|||||||||1
1608608650000|2020-12-22 03:44:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608608670000|2020-12-22 03:44:30|1965.2|1964.9|1965.5|1965.2|1965.5|1965.2|1965.2|1964.9|2
1608608690000|2020-12-22 03:44:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608608720000|2020-12-22 03:45:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608608770000|2020-12-22 03:46:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1608608780000|2020-12-22 03:46:20|||||||||1
1608608810000|2020-12-22 03:46:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608608820000|2020-12-22 03:47:00|||||||||2
1608608830000|2020-12-22 03:47:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608608840000|2020-12-22 03:47:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608608850000|2020-12-22 03:47:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1608608860000|2020-12-22 03:47:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608608880000|2020-12-22 03:48:00|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|2
1608608900000|2020-12-22 03:48:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608608910000|2020-12-22 03:48:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608608920000|2020-12-22 03:48:40|||||||||1
1608608950000|2020-12-22 03:49:10|||||||||1
1608609000000|2020-12-22 03:50:00|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608609020000|2020-12-22 03:50:20|1964.7|1964.4|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|2
1608609230000|2020-12-22 03:53:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1608609250000|2020-12-22 03:54:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608609260000|2020-12-22 03:54:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608609290000|2020-12-22 03:54:50|||||||||1
1608609310000|2020-12-22 03:55:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608609320000|2020-12-22 03:55:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608609330000|2020-12-22 03:55:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608609370000|2020-12-22 03:56:10|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608609410000|2020-12-22 03:56:50|||||||||1
1608609480000|2020-12-22 03:58:00|||||||||2
1608609510000|2020-12-22 03:58:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1608609560000|2020-12-22 03:59:20|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1608609580000|2020-12-22 03:59:40|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608609660000|2020-12-22 04:01:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1608609670000|2020-12-22 04:01:10|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608609750000|2020-12-22 04:02:30|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1608609800000|2020-12-22 04:03:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.5|1964.2|9
1608609810000|2020-12-22 04:03:30|1964.4|1964.1|1964.6|1964.3|1964.6|1964.3|1964.4|1964.1|3
1608609830000|2020-12-22 04:03:50|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.3|1964|2
1608609840000|2020-12-22 04:04:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608609850000|2020-12-22 04:04:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1608609900000|2020-12-22 04:05:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608609930000|2020-12-22 04:05:30|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608609940000|2020-12-22 04:05:40|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|5
1608609950000|2020-12-22 04:05:50|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608609960000|2020-12-22 04:06:00|1963.4|1963.1|1963.5|1963.2|1963.5|1963.2|1963.4|1963.1|6
1608609970000|2020-12-22 04:06:10|1963.6|1963.3|1963.7|1963.4|1963.7|1963.4|1963.6|1963.3|6
1608609980000|2020-12-22 04:06:20|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|2
1608609990000|2020-12-22 04:06:30|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|2
1608610020000|2020-12-22 04:07:00|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|16
1608610030000|2020-12-22 04:07:10|1963.3|1963|1963.3|1963|1963.4|1963.1|1963.3|1963|4
1608610040000|2020-12-22 04:07:20|1963.4|1963.1|1963.6|1963.3|1963.6|1963.3|1963.4|1963.1|6
1608610050000|2020-12-22 04:07:30|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.3|1963|4
1608610060000|2020-12-22 04:07:40|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|9
1608610070000|2020-12-22 04:07:50|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608610080000|2020-12-22 04:08:00|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1608610090000|2020-12-22 04:08:10|1963.5|1963.2|1963.5|1963.2|1963.6|1963.3|1963.5|1963.2|12
1608610100000|2020-12-22 04:08:20|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|6
1608610110000|2020-12-22 04:08:30|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608610130000|2020-12-22 04:08:50|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.3|1963|14
1608610140000|2020-12-22 04:09:00|||||||||5
1608610150000|2020-12-22 04:09:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|3
1608610160000|2020-12-22 04:09:20|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|3
1608610170000|2020-12-22 04:09:30|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|10
1608610190000|2020-12-22 04:09:50|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|3
1608610200000|2020-12-22 04:10:00|1963.6|1963.3|1963.9|1963.6|1963.9|1963.6|1963.6|1963.3|5
1608610210000|2020-12-22 04:10:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608610220000|2020-12-22 04:10:20|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1608610290000|2020-12-22 04:11:30|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1608610300000|2020-12-22 04:11:40|||||||||4
1608610310000|2020-12-22 04:11:50|||||||||10
1608610320000|2020-12-22 04:12:00|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.3|1963|13
1608610330000|2020-12-22 04:12:10|1963.3|1963|1963.3|1963|1963.3|1963|1963.3|1963|2
1608610340000|2020-12-22 04:12:20|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|5
1608610350000|2020-12-22 04:12:30|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608610390000|2020-12-22 04:13:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1608610420000|2020-12-22 04:13:40|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.3|1963|12
1608610430000|2020-12-22 04:13:50|||||||||3
1608610450000|2020-12-22 04:14:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1608610480000|2020-12-22 04:14:40|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.4|1963.1|11
1608610490000|2020-12-22 04:14:50|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|12
1608610500000|2020-12-22 04:15:00|||||||||1
1608610520000|2020-12-22 04:15:20|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1608610530000|2020-12-22 04:15:30|||||||||1
1608610540000|2020-12-22 04:15:40|||||||||3
1608610550000|2020-12-22 04:15:50|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|2
1608610570000|2020-12-22 04:16:10|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|3
1608610590000|2020-12-22 04:16:30|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1608610640000|2020-12-22 04:17:20|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1608610650000|2020-12-22 04:17:30|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|5
1608610660000|2020-12-22 04:17:40|1963.4|1963.1|1962.6|1962.3|1963.4|1963.1|1962.5|1962.2|20
1608610690000|2020-12-22 04:18:10|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|5
1608610700000|2020-12-22 04:18:20|1962.3|1962|1962.1|1961.8|1962.3|1962|1961.9|1961.6|31
1608610710000|2020-12-22 04:18:30|1961.9|1961.6|1961.3|1961|1961.9|1961.6|1961.3|1961|39
1608610720000|2020-12-22 04:18:40|1961.4|1961.1|1961.2|1960.9|1961.5|1961.2|1961.2|1960.9|13
1608610730000|2020-12-22 04:18:50|1961|1960.7|1961|1960.7|1961|1960.7|1960.7|1960.4|22
1608610740000|2020-12-22 04:19:00|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|8
1608610750000|2020-12-22 04:19:10|1960.6|1960.3|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|10
1608610760000|2020-12-22 04:19:20|1960.6|1960.3|1960.2|1959.9|1960.6|1960.3|1960.2|1959.9|13
1608610770000|2020-12-22 04:19:30|1960.1|1959.8|1959.7|1959.4|1960.1|1959.8|1959.7|1959.4|39
1608610780000|2020-12-22 04:19:40|1959.8|1959.5|1960.2|1959.9|1960.2|1959.9|1959.8|1959.5|8
1608610790000|2020-12-22 04:19:50|1960.1|1959.8|1960.3|1960|1960.3|1960|1960.1|1959.8|15
1608610800000|2020-12-22 04:20:00|1960.4|1960.1|1960.1|1959.8|1960.5|1960.2|1960.1|1959.8|43
1608610810000|2020-12-22 04:20:10|1960.3|1960|1959.9|1959.6|1960.3|1960|1959.8|1959.5|8
1608610820000|2020-12-22 04:20:20|1959.8|1959.5|1959.5|1959.2|1959.8|1959.5|1959.5|1959.2|12
1608610830000|2020-12-22 04:20:30|1959.8|1959.5|1959.4|1959.1|1959.8|1959.5|1959.4|1959.1|13
1608610840000|2020-12-22 04:20:40|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|17
1608610850000|2020-12-22 04:20:50|1959|1958.7|1959.2|1958.9|1959.2|1958.9|1959|1958.7|10
1608610860000|2020-12-22 04:21:00|1959.4|1959.1|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|5
1608610870000|2020-12-22 04:21:10|1959.1|1958.8|1959.1|1958.8|1959.2|1958.9|1959|1958.7|6
1608610880000|2020-12-22 04:21:20|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|5
1608610900000|2020-12-22 04:21:40|1959.5|1959.2|1959.3|1959|1959.5|1959.2|1959.3|1959|3
1608610910000|2020-12-22 04:21:50|1959|1958.7|1958.4|1958.1|1959|1958.7|1958|1957.7|57
1608610920000|2020-12-22 04:22:00|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.2|1957.9|5
1608610930000|2020-12-22 04:22:10|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.9|1957.6|4
1608610940000|2020-12-22 04:22:20|||||||||1
1608610960000|2020-12-22 04:22:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1608610970000|2020-12-22 04:22:50|1958.1|1957.8|1958.7|1958.4|1958.7|1958.4|1958.1|1957.8|17
1608610980000|2020-12-22 04:23:00|1958.8|1958.5|1959|1958.7|1959|1958.7|1958.8|1958.5|2
1608610990000|2020-12-22 04:23:10|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|3
1608611040000|2020-12-22 04:24:00|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1608611050000|2020-12-22 04:24:10|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608611080000|2020-12-22 04:24:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1608611100000|2020-12-22 04:25:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|7
1608611110000|2020-12-22 04:25:10|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|2
1608611140000|2020-12-22 04:25:40|1959.3|1959|1959.5|1959.2|1959.5|1959.2|1959.3|1959|4
1608611160000|2020-12-22 04:26:00|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608611180000|2020-12-22 04:26:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608611190000|2020-12-22 04:26:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1608611210000|2020-12-22 04:26:50|||||||||2
1608611240000|2020-12-22 04:27:20|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608611290000|2020-12-22 04:28:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|3
1608611300000|2020-12-22 04:28:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1608611310000|2020-12-22 04:28:30|1959.4|1959.1|1958.6|1958.3|1959.4|1959.1|1958.5|1958.2|13
1608611320000|2020-12-22 04:28:40|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608611330000|2020-12-22 04:28:50|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|5
1608611340000|2020-12-22 04:29:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608611350000|2020-12-22 04:29:10|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|2
1608611360000|2020-12-22 04:29:20|1959.5|1959.2|1959.4|1959.1|1959.5|1959.2|1959.4|1959.1|3
1608611370000|2020-12-22 04:29:30|1958.9|1958.6|1959.1|1958.8|1959.1|1958.8|1958.9|1958.6|3
1608611390000|2020-12-22 04:29:50|1959.2|1958.9|1959.1|1958.8|1959.2|1958.9|1959.1|1958.8|5
1608611420000|2020-12-22 04:30:20|1959.7|1959.4|1960.3|1960|1960.3|1960|1959.7|1959.4|23
1608611430000|2020-12-22 04:30:30|1960.4|1960.1|1960.1|1959.8|1960.5|1960.2|1959.8|1959.5|51
1608611440000|2020-12-22 04:30:40|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|31
1608611450000|2020-12-22 04:30:50|1959.7|1959.4|1959.5|1959.2|1959.7|1959.4|1959.5|1959.2|6
1608611460000|2020-12-22 04:31:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1608611470000|2020-12-22 04:31:10|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1958.9|1958.6|19
1608611480000|2020-12-22 04:31:20|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|5
1608611490000|2020-12-22 04:31:30|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|23
1608611500000|2020-12-22 04:31:40|||||||||1
1608611510000|2020-12-22 04:31:50|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|2
1608611520000|2020-12-22 04:32:00|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|10
1608611530000|2020-12-22 04:32:10|||||||||3
1608611540000|2020-12-22 04:32:20|||||||||3
1608611560000|2020-12-22 04:32:40|1958.3|1958|1958.3|1958|1958.4|1958.1|1958.3|1958|4
1608611570000|2020-12-22 04:32:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|3
1608611580000|2020-12-22 04:33:00|1957.9|1957.6|1957.5|1957.2|1957.9|1957.6|1957.5|1957.2|28
1608611590000|2020-12-22 04:33:10|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.4|1957.1|11
1608611600000|2020-12-22 04:33:20|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|6
1608611620000|2020-12-22 04:33:40|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|5
1608611630000|2020-12-22 04:33:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608611640000|2020-12-22 04:34:00|1957.7|1957.4|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|6
1608611660000|2020-12-22 04:34:20|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|11
1608611670000|2020-12-22 04:34:30|1957.3|1957|1957.5|1957.2|1957.5|1957.2|1957.3|1957|5
1608611680000|2020-12-22 04:34:40|1957.6|1957.3|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|20
1608611690000|2020-12-22 04:34:50|1957.7|1957.4|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|6
1608611700000|2020-12-22 04:35:00|1957.6|1957.3|1957.7|1957.4|1957.7|1957.4|1957.6|1957.3|4
1608611730000|2020-12-22 04:35:30|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|7
1608611750000|2020-12-22 04:35:50|1957.8|1957.5|1957.7|1957.4|1957.8|1957.5|1957.7|1957.4|13
1608611760000|2020-12-22 04:36:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|5
1608611770000|2020-12-22 04:36:10|1957.5|1957.2|1957.3|1957|1957.5|1957.2|1957.3|1957|2
1608611780000|2020-12-22 04:36:20|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1957|1956.7|20
1608611790000|2020-12-22 04:36:30|1957.3|1957|1957.3|1957|1957.5|1957.2|1957.3|1957|7
1608611810000|2020-12-22 04:36:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|4
1608611820000|2020-12-22 04:37:00|||||||||2
1608611830000|2020-12-22 04:37:10|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1608611840000|2020-12-22 04:37:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1608611850000|2020-12-22 04:37:30|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|3
1608611860000|2020-12-22 04:37:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|5
1608611870000|2020-12-22 04:37:50|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|26
1608611880000|2020-12-22 04:38:00|1957|1956.7|1956.7|1956.4|1957|1956.7|1956.7|1956.4|23
1608611890000|2020-12-22 04:38:10|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|2
1608611900000|2020-12-22 04:38:20|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.9|1956.6|18
1608611910000|2020-12-22 04:38:30|1957|1956.7|1956.9|1956.6|1957.1|1956.8|1956.9|1956.6|17
1608611920000|2020-12-22 04:38:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|6
1608611930000|2020-12-22 04:38:50|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.9|1956.6|3
1608611950000|2020-12-22 04:39:10|||||||||2
1608611980000|2020-12-22 04:39:40|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|4
1608611990000|2020-12-22 04:39:50|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|6
1608612000000|2020-12-22 04:40:00|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.9|1956.6|3
1608612020000|2020-12-22 04:40:20|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|3
1608612040000|2020-12-22 04:40:40|||||||||2
1608612050000|2020-12-22 04:40:50|||||||||10
1608612060000|2020-12-22 04:41:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|4
1608612070000|2020-12-22 04:41:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1608612080000|2020-12-22 04:41:20|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|4
1608612090000|2020-12-22 04:41:30|1956.5|1956.2|1956.8|1956.5|1956.8|1956.5|1956.5|1956.2|6
1608612100000|2020-12-22 04:41:40|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|12
1608612110000|2020-12-22 04:41:50|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|6
1608612120000|2020-12-22 04:42:00|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|4
1608612130000|2020-12-22 04:42:10|1956.6|1956.3|1956.1|1955.8|1956.6|1956.3|1956|1955.7|40
1608612140000|2020-12-22 04:42:20|1956.2|1955.9|1956|1955.7|1956.3|1956|1956|1955.7|22
1608612150000|2020-12-22 04:42:30|1955.7|1955.4|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|56
1608612160000|2020-12-22 04:42:40|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|9
1608612170000|2020-12-22 04:42:50|1955.5|1955.2|1956|1955.7|1956|1955.7|1955.5|1955.2|13
1608612180000|2020-12-22 04:43:00|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|8
1608612190000|2020-12-22 04:43:10|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|7
1608612200000|2020-12-22 04:43:20|1955.8|1955.5|1956|1955.7|1956|1955.7|1955.8|1955.5|14
1608612210000|2020-12-22 04:43:30|1955.9|1955.6|1955.6|1955.3|1955.9|1955.6|1955.6|1955.3|3
1608612230000|2020-12-22 04:43:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1954.9|1954.6|68
1608612240000|2020-12-22 04:44:00|1955.5|1955.2|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|5
1608612250000|2020-12-22 04:44:10|1955.1|1954.8|1955|1954.7|1955.3|1955|1955|1954.7|11
1608612270000|2020-12-22 04:44:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|4
1608612280000|2020-12-22 04:44:40|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|3
1608612290000|2020-12-22 04:44:50|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.9|1955.6|4
1608612300000|2020-12-22 04:45:00|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608612310000|2020-12-22 04:45:10|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.3|1955|7
1608612320000|2020-12-22 04:45:20|1955.2|1954.9|1954.8|1954.5|1955.2|1954.9|1954.8|1954.5|9
1608612330000|2020-12-22 04:45:30|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|3
1608612360000|2020-12-22 04:46:00|||||||||1
1608612370000|2020-12-22 04:46:10|||||||||1
1608612380000|2020-12-22 04:46:20|||||||||9
1608612390000|2020-12-22 04:46:30|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1
1608612400000|2020-12-22 04:46:40|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|2
1608612440000|2020-12-22 04:47:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|6
1608612450000|2020-12-22 04:47:30|1955|1954.7|1954.3|1954|1955.1|1954.8|1954.3|1954|24
1608612460000|2020-12-22 04:47:40|1954.4|1954.1|1954.3|1954|1954.5|1954.2|1954.3|1954|60
1608612470000|2020-12-22 04:47:50|1954.4|1954.1|1953.6|1953.3|1954.5|1954.2|1953.6|1953.3|60
1608612480000|2020-12-22 04:48:00|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|13
1608612490000|2020-12-22 04:48:10|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|6
1608612500000|2020-12-22 04:48:20|1953.7|1953.4|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|6
1608612510000|2020-12-22 04:48:30|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|4
1608612520000|2020-12-22 04:48:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|19
1608612530000|2020-12-22 04:48:50|1953.6|1953.3|1953.3|1953|1953.6|1953.3|1953.3|1953|33
1608612540000|2020-12-22 04:49:00|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1608612550000|2020-12-22 04:49:10|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|25
1608612560000|2020-12-22 04:49:20|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|6
1608612570000|2020-12-22 04:49:30|1953.4|1953.1|1953.7|1953.4|1953.7|1953.4|1953.4|1953.1|22
1608612580000|2020-12-22 04:49:40|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|3
1608612590000|2020-12-22 04:49:50|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|29
1608612600000|2020-12-22 04:50:00|1953.4|1953.1|1953.6|1953.3|1953.7|1953.4|1953.3|1953|27
1608612610000|2020-12-22 04:50:10|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|26
1608612620000|2020-12-22 04:50:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|9
1608612630000|2020-12-22 04:50:30|1953.5|1953.2|1953.2|1952.9|1953.7|1953.4|1953.2|1952.9|72
1608612640000|2020-12-22 04:50:40|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|9
1608612660000|2020-12-22 04:51:00|1953.2|1952.9|1953.2|1952.9|1953.3|1953|1953.2|1952.9|6
1608612670000|2020-12-22 04:51:10|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|10
1608612680000|2020-12-22 04:51:20|||||||||19
1608612690000|2020-12-22 04:51:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|11
1608612700000|2020-12-22 04:51:40|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.2|1952.9|43
1608612710000|2020-12-22 04:51:50|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.3|1953|34
1608612720000|2020-12-22 04:52:00|1953.2|1952.9|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|18
1608612730000|2020-12-22 04:52:10|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|23
1608612740000|2020-12-22 04:52:20|1952.5|1952.2|1952.1|1951.8|1952.5|1952.2|1952.1|1951.8|13
1608612750000|2020-12-22 04:52:30|1952.3|1952|1952.6|1952.3|1952.6|1952.3|1952.3|1952|17
1608612760000|2020-12-22 04:52:40|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|14
1608612770000|2020-12-22 04:52:50|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1608612780000|2020-12-22 04:53:00|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|6
1608612790000|2020-12-22 04:53:10|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1608612810000|2020-12-22 04:53:30|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|7
1608612820000|2020-12-22 04:53:40|1953.1|1952.8|1953.2|1952.9|1953.2|1952.9|1953.1|1952.8|8
1608612830000|2020-12-22 04:53:50|1953.3|1953|1953.3|1953|1953.4|1953.1|1953.2|1952.9|10
1608612840000|2020-12-22 04:54:00|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.3|1953|29
1608612850000|2020-12-22 04:54:10|1953.8|1953.5|1953.5|1953.2|1953.8|1953.5|1953.5|1953.2|6
1608612860000|2020-12-22 04:54:20|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1608612870000|2020-12-22 04:54:30|1954|1953.7|1953.8|1953.5|1954|1953.7|1953.7|1953.4|10
1608612880000|2020-12-22 04:54:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|5
1608612900000|2020-12-22 04:55:00|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|2
1608612910000|2020-12-22 04:55:10|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|6
1608612920000|2020-12-22 04:55:20|1954.1|1953.8|1954.2|1953.9|1954.3|1954|1954.1|1953.8|7
1608612940000|2020-12-22 04:55:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|11
1608612950000|2020-12-22 04:55:50|1954.6|1954.3|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|4
1608612960000|2020-12-22 04:56:00|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.4|1954.1|7
1608612970000|2020-12-22 04:56:10|1954.5|1954.2|1954.5|1954.2|1954.7|1954.4|1954.5|1954.2|9
1608612980000|2020-12-22 04:56:20|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|4
1608612990000|2020-12-22 04:56:30|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|11
1608613000000|2020-12-22 04:56:40|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|11
1608613010000|2020-12-22 04:56:50|1955.4|1955.1|1955.1|1954.8|1955.4|1955.1|1955.1|1954.8|3
1608613020000|2020-12-22 04:57:00|1955.5|1955.2|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|9
1608613030000|2020-12-22 04:57:10|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608613040000|2020-12-22 04:57:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|2
1608613050000|2020-12-22 04:57:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1608613070000|2020-12-22 04:57:50|1955.8|1955.5|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|12
1608613090000|2020-12-22 04:58:10|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|18
1608613100000|2020-12-22 04:58:20|1956.4|1956.1|1957.4|1957.1|1957.6|1957.3|1956.4|1956.1|43
1608613110000|2020-12-22 04:58:30|1957.3|1957|1957.2|1956.9|1957.3|1957|1957.2|1956.9|6
1608613120000|2020-12-22 04:58:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|9
1608613130000|2020-12-22 04:58:50|1957.2|1956.9|1956.9|1956.6|1957.4|1957.1|1956.9|1956.6|19
1608613140000|2020-12-22 04:59:00|1956.8|1956.5|1956.7|1956.4|1956.8|1956.5|1956.7|1956.4|9
1608613150000|2020-12-22 04:59:10|1956.2|1955.9|1955.8|1955.5|1956.2|1955.9|1955.6|1955.3|10
1608613160000|2020-12-22 04:59:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|3
1608613170000|2020-12-22 04:59:30|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|6
1608613180000|2020-12-22 04:59:40|1955.9|1955.6|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|5
1608613190000|2020-12-22 04:59:50|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1608613200000|2020-12-22 05:00:00|1955.5|1955.2|1955.7|1955.4|1956|1955.7|1955.5|1955.2|14
1608613210000|2020-12-22 05:00:10|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1608613230000|2020-12-22 05:00:30|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|8
1608613240000|2020-12-22 05:00:40|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.8|1955.5|4
1608613250000|2020-12-22 05:00:50|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|6
1608613260000|2020-12-22 05:01:00|1954.9|1954.6|1953.5|1953.2|1954.9|1954.6|1953.5|1953.2|33
1608613270000|2020-12-22 05:01:10|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|6
1608613280000|2020-12-22 05:01:20|1953|1952.7|1953|1952.7|1953.2|1952.9|1952.5|1952.2|19
1608613290000|2020-12-22 05:01:30|1953.2|1952.9|1953.3|1953|1953.3|1953|1952.9|1952.6|21
1608613300000|2020-12-22 05:01:40|||||||||1
1608613310000|2020-12-22 05:01:50|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1608613320000|2020-12-22 05:02:00|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.8|1952.5|4
1608613330000|2020-12-22 05:02:10|1952.6|1952.3|1953.2|1952.9|1953.2|1952.9|1952.6|1952.3|3
1608613340000|2020-12-22 05:02:20|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1608613350000|2020-12-22 05:02:30|1952.9|1952.6|1953.3|1953|1953.5|1953.2|1952.9|1952.6|5
1608613360000|2020-12-22 05:02:40|||||||||1
1608613370000|2020-12-22 05:02:50|1953.9|1953.6|1954.2|1953.9|1954.2|1953.9|1953.9|1953.6|7
1608613380000|2020-12-22 05:03:00|1954.3|1954|1955|1954.7|1955.1|1954.8|1954.1|1953.8|24
1608613390000|2020-12-22 05:03:10|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.9|1954.6|11
1608613400000|2020-12-22 05:03:20|1955.3|1955|1956.7|1956.4|1956.7|1956.4|1955.3|1955|24
1608613410000|2020-12-22 05:03:30|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.4|1956.1|32
1608613420000|2020-12-22 05:03:40|1957.1|1956.8|1957.4|1957.1|1957.6|1957.3|1957.1|1956.8|44
1608613430000|2020-12-22 05:03:50|1957.6|1957.3|1957.3|1957|1957.6|1957.3|1957.3|1957|14
1608613440000|2020-12-22 05:04:00|1957.4|1957.1|1957.9|1957.6|1957.9|1957.6|1957.4|1957.1|30
1608613450000|2020-12-22 05:04:10|1957.7|1957.4|1957.2|1956.9|1957.8|1957.5|1957.2|1956.9|18
1608613460000|2020-12-22 05:04:20|1957|1956.7|1957.3|1957|1957.3|1957|1957|1956.7|16
1608613470000|2020-12-22 05:04:30|1957.5|1957.2|1957.2|1956.9|1957.6|1957.3|1957.2|1956.9|10
1608613480000|2020-12-22 05:04:40|1957.3|1957|1957.1|1956.8|1957.3|1957|1957.1|1956.8|6
1608613490000|2020-12-22 05:04:50|1957.2|1956.9|1957.1|1956.8|1957.2|1956.9|1957.1|1956.8|4
1608613500000|2020-12-22 05:05:00|1956.9|1956.6|1956.7|1956.4|1956.9|1956.6|1956.7|1956.4|3
1608613510000|2020-12-22 05:05:10|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|18
1608613520000|2020-12-22 05:05:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1608613530000|2020-12-22 05:05:30|1956.6|1956.3|1956.7|1956.4|1956.8|1956.5|1956.6|1956.3|5
1608613540000|2020-12-22 05:05:40|||||||||1
1608613550000|2020-12-22 05:05:50|||||||||1
1608613560000|2020-12-22 05:06:00|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|2
1608613580000|2020-12-22 05:06:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1608613630000|2020-12-22 05:07:10|1957.4|1957.1|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|4
1608613650000|2020-12-22 05:07:30|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1608613660000|2020-12-22 05:07:40|1957.4|1957.1|1957.8|1957.5|1957.8|1957.5|1957.4|1957.1|7
1608613670000|2020-12-22 05:07:50|1957.6|1957.3|1957.5|1957.2|1957.6|1957.3|1957.5|1957.2|2
1608613680000|2020-12-22 05:08:00|1957.7|1957.4|1958.1|1957.8|1958.2|1957.9|1957.7|1957.4|12
1608613690000|2020-12-22 05:08:10|1958.2|1957.9|1959.1|1958.8|1959.1|1958.8|1958|1957.7|42
1608613700000|2020-12-22 05:08:20|1958.9|1958.6|1959|1958.7|1959|1958.7|1958.9|1958.6|8
1608613710000|2020-12-22 05:08:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608613720000|2020-12-22 05:08:40|1958.7|1958.4|1958.5|1958.2|1958.7|1958.4|1958.5|1958.2|7
1608613730000|2020-12-22 05:08:50|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|5
1608613760000|2020-12-22 05:09:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|5
1608613770000|2020-12-22 05:09:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|2
1608613780000|2020-12-22 05:09:40|1958.4|1958.1|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|8
1608613790000|2020-12-22 05:09:50|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|4
1608613800000|2020-12-22 05:10:00|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|2
1608613810000|2020-12-22 05:10:10|||||||||1
1608613820000|2020-12-22 05:10:20|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1957.8|1957.5|8
1608613830000|2020-12-22 05:10:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1608613840000|2020-12-22 05:10:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1608613850000|2020-12-22 05:10:50|1957.3|1957|1957|1956.7|1957.4|1957.1|1957|1956.7|4
1608613890000|2020-12-22 05:11:30|1956.9|1956.6|1956.6|1956.3|1956.9|1956.6|1956.6|1956.3|6
1608613900000|2020-12-22 05:11:40|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|9
1608613910000|2020-12-22 05:11:50|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|2
1608613920000|2020-12-22 05:12:00|||||||||3
1608613940000|2020-12-22 05:12:20|1956.4|1956.1|1956.2|1955.9|1956.5|1956.2|1956.2|1955.9|3
1608613950000|2020-12-22 05:12:30|1956.1|1955.8|1955.7|1955.4|1956.1|1955.8|1955.7|1955.4|14
1608613960000|2020-12-22 05:12:40|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|22
1608613970000|2020-12-22 05:12:50|||||||||1
1608613980000|2020-12-22 05:13:00|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|8
1608614030000|2020-12-22 05:13:50|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1608614040000|2020-12-22 05:14:00|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1608614060000|2020-12-22 05:14:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|2
1608614070000|2020-12-22 05:14:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1608614090000|2020-12-22 05:14:50|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|2
1608614100000|2020-12-22 05:15:00|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|2
1608614110000|2020-12-22 05:15:10|1955.2|1954.9|1955.3|1955|1955.3|1955|1955.2|1954.9|3
1608614120000|2020-12-22 05:15:20|||||||||1
1608614130000|2020-12-22 05:15:30|1955|1954.7|1954.6|1954.3|1955|1954.7|1954.6|1954.3|9
1608614140000|2020-12-22 05:15:40|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|4
1608614160000|2020-12-22 05:16:00|1954.2|1953.9|1954|1953.7|1954.3|1954|1953.9|1953.6|7
1608614170000|2020-12-22 05:16:10|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|4
1608614220000|2020-12-22 05:17:00|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|2
1608614230000|2020-12-22 05:17:10|1954.5|1954.2|1954.1|1953.8|1954.5|1954.2|1954.1|1953.8|2
1608614240000|2020-12-22 05:17:20|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1608614250000|2020-12-22 05:17:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1608614260000|2020-12-22 05:17:40|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1608614270000|2020-12-22 05:17:50|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1608614280000|2020-12-22 05:18:00|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|2
1608614290000|2020-12-22 05:18:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1608614300000|2020-12-22 05:18:20|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|30
1608614310000|2020-12-22 05:18:30|1954|1953.7|1953.8|1953.5|1954|1953.7|1953.8|1953.5|2
1608614320000|2020-12-22 05:18:40|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1608614330000|2020-12-22 05:18:50|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1608614340000|2020-12-22 05:19:00|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|2
1608614350000|2020-12-22 05:19:10|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|2
1608614360000|2020-12-22 05:19:20|||||||||1
1608614400000|2020-12-22 05:20:00|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1608614410000|2020-12-22 05:20:10|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|4
1608614480000|2020-12-22 05:21:20|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|2
1608614490000|2020-12-22 05:21:30|||||||||1
1608614510000|2020-12-22 05:21:50|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.7|1953.4|11
1608614530000|2020-12-22 05:22:10|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|16
1608614540000|2020-12-22 05:22:20|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.2|1953.9|16
1608614550000|2020-12-22 05:22:30|||||||||2
1608614570000|2020-12-22 05:22:50|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1608614580000|2020-12-22 05:23:00|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|3
1608614590000|2020-12-22 05:23:10|1953.8|1953.5|1953.4|1953.1|1953.8|1953.5|1953.3|1953|6
1608614600000|2020-12-22 05:23:20|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608614620000|2020-12-22 05:23:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1608614630000|2020-12-22 05:23:50|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|3
1608614640000|2020-12-22 05:24:00|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1953.1|1952.8|2
1608614650000|2020-12-22 05:24:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|2
1608614660000|2020-12-22 05:24:20|1953.1|1952.8|1953.2|1952.9|1953.2|1952.9|1953.1|1952.8|2
1608614670000|2020-12-22 05:24:30|1952.8|1952.5|1952.6|1952.3|1952.8|1952.5|1952.2|1951.9|20
1608614680000|2020-12-22 05:24:40|||||||||1
1608614690000|2020-12-22 05:24:50|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1608614700000|2020-12-22 05:25:00|1952.1|1951.8|1952.4|1952.1|1952.4|1952.1|1952|1951.7|15
1608614710000|2020-12-22 05:25:10|1952.3|1952|1952.7|1952.4|1952.7|1952.4|1952.3|1952|5
1608614720000|2020-12-22 05:25:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1608614730000|2020-12-22 05:25:30|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1952|1951.7|5
1608614740000|2020-12-22 05:25:40|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|5
1608614760000|2020-12-22 05:26:00|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1608614770000|2020-12-22 05:26:10|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|3
1608614800000|2020-12-22 05:26:40|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|3
1608614810000|2020-12-22 05:26:50|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1608614820000|2020-12-22 05:27:00|1952.2|1951.9|1952.3|1952|1952.3|1952|1952.2|1951.9|6
1608614830000|2020-12-22 05:27:10|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1
1608614840000|2020-12-22 05:27:20|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|2
1608614850000|2020-12-22 05:27:30|1951.8|1951.5|1952.1|1951.8|1952.1|1951.8|1951.8|1951.5|8
1608614860000|2020-12-22 05:27:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1608614870000|2020-12-22 05:27:50|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|2
1608614880000|2020-12-22 05:28:00|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1608614890000|2020-12-22 05:28:10|1952|1951.7|1952.1|1951.8|1952.1|1951.8|1952|1951.7|3
1608614900000|2020-12-22 05:28:20|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1952.3|1952|2
1608614910000|2020-12-22 05:28:30|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|3
1608614920000|2020-12-22 05:28:40|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|2
1608614930000|2020-12-22 05:28:50|1952.7|1952.4|1952.8|1952.5|1953|1952.7|1952.7|1952.4|17
1608614940000|2020-12-22 05:29:00|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1608614950000|2020-12-22 05:29:10|1952.8|1952.5|1953|1952.7|1953|1952.7|1952.8|1952.5|4
1608614980000|2020-12-22 05:29:40|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|2
1608614990000|2020-12-22 05:29:50|1952.6|1952.3|1952.9|1952.6|1952.9|1952.6|1952.6|1952.3|2
1608615000000|2020-12-22 05:30:00|1953.1|1952.8|1953.2|1952.9|1953.2|1952.9|1953.1|1952.8|7
1608615010000|2020-12-22 05:30:10|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.8|1952.5|2
1608615020000|2020-12-22 05:30:20|||||||||2
1608615030000|2020-12-22 05:30:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1608615040000|2020-12-22 05:30:40|||||||||1
1608615050000|2020-12-22 05:30:50|1953.1|1952.8|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|5
1608615060000|2020-12-22 05:31:00|1952.5|1952.2|1952.2|1951.9|1952.5|1952.2|1952.2|1951.9|12
1608615070000|2020-12-22 05:31:10|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|5
1608615100000|2020-12-22 05:31:40|1952.4|1952.1|1952.2|1951.9|1952.6|1952.3|1952.2|1951.9|8
1608615110000|2020-12-22 05:31:50|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.3|1952|2
1608615120000|2020-12-22 05:32:00|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1608615160000|2020-12-22 05:32:40|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|2
1608615170000|2020-12-22 05:32:50|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|3
1608615180000|2020-12-22 05:33:00|1952.2|1951.9|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|2
1608615210000|2020-12-22 05:33:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1608615230000|2020-12-22 05:33:50|||||||||1
1608615270000|2020-12-22 05:34:30|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608615290000|2020-12-22 05:34:50|||||||||1
1608615300000|2020-12-22 05:35:00|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1608615320000|2020-12-22 05:35:20|||||||||2
1608615330000|2020-12-22 05:35:30|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1608615340000|2020-12-22 05:35:40|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|2
1608615350000|2020-12-22 05:35:50|||||||||2
1608615360000|2020-12-22 05:36:00|1954.2|1953.9|1953.9|1953.6|1954.2|1953.9|1953.9|1953.6|3
1608615370000|2020-12-22 05:36:10|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|3
1608615390000|2020-12-22 05:36:30|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|2
1608615410000|2020-12-22 05:36:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1608615420000|2020-12-22 05:37:00|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.6|1953.3|3
1608615430000|2020-12-22 05:37:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608615450000|2020-12-22 05:37:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1608615460000|2020-12-22 05:37:40|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|2
1608615470000|2020-12-22 05:37:50|1952.9|1952.6|1952.5|1952.2|1952.9|1952.6|1952.5|1952.2|5
1608615480000|2020-12-22 05:38:00|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|2
1608615490000|2020-12-22 05:38:10|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|2
1608615520000|2020-12-22 05:38:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|5
1608615530000|2020-12-22 05:38:50|1952.1|1951.8|1952|1951.7|1952.1|1951.8|1952|1951.7|2
1608615550000|2020-12-22 05:39:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608615580000|2020-12-22 05:39:40|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1608615590000|2020-12-22 05:39:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|2
1608615610000|2020-12-22 05:40:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|7
1608615630000|2020-12-22 05:40:30|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|2
1608615640000|2020-12-22 05:40:40|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.7|1952.4|3
1608615650000|2020-12-22 05:40:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|2
1608615660000|2020-12-22 05:41:00|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.4|1952.1|3
1608615680000|2020-12-22 05:41:20|||||||||1
1608615690000|2020-12-22 05:41:30|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1608615770000|2020-12-22 05:42:50|1952.4|1952.1|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|3
1608615780000|2020-12-22 05:43:00|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|9
1608615790000|2020-12-22 05:43:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|3
1608615840000|2020-12-22 05:44:00|1952.5|1952.2|1952.1|1951.8|1952.5|1952.2|1952.1|1951.8|4
1608615850000|2020-12-22 05:44:10|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|2
1608615900000|2020-12-22 05:45:00|1952.1|1951.8|1951.8|1951.5|1952.1|1951.8|1951.7|1951.4|8
1608615910000|2020-12-22 05:45:10|||||||||1
1608615920000|2020-12-22 05:45:20|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|6
1608615960000|2020-12-22 05:46:00|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|3
1608615970000|2020-12-22 05:46:10|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1608616000000|2020-12-22 05:46:40|1951.4|1951.1|1952.2|1951.9|1952.2|1951.9|1951.4|1951.1|6
1608616010000|2020-12-22 05:46:50|1951.4|1951.1|1951.2|1950.9|1951.4|1951.1|1951.2|1950.9|5
1608616020000|2020-12-22 05:47:00|1951.1|1950.8|1951.3|1951|1951.3|1951|1951.1|1950.8|3
1608616040000|2020-12-22 05:47:20|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1
1608616050000|2020-12-22 05:47:30|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1608616060000|2020-12-22 05:47:40|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|2
1608616070000|2020-12-22 05:47:50|1951.1|1950.8|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|4
1608616080000|2020-12-22 05:48:00|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|3
1608616090000|2020-12-22 05:48:10|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|3
1608616100000|2020-12-22 05:48:20|1950.7|1950.4|1950.8|1950.5|1950.8|1950.5|1950.7|1950.4|2
1608616140000|2020-12-22 05:49:00|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.9|1950.6|4
1608616150000|2020-12-22 05:49:10|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|2
1608616160000|2020-12-22 05:49:20|1951|1950.7|1951.3|1951|1951.3|1951|1951|1950.7|2
1608616180000|2020-12-22 05:49:40|1951.7|1951.4|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|3
1608616200000|2020-12-22 05:50:00|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1608616210000|2020-12-22 05:50:10|1951.1|1950.8|1951.2|1950.9|1951.2|1950.9|1951.1|1950.8|3
1608616230000|2020-12-22 05:50:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|2
1608616240000|2020-12-22 05:50:40|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1608616250000|2020-12-22 05:50:50|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1608616260000|2020-12-22 05:51:00|1950.5|1950.2|1950.4|1950.1|1950.5|1950.2|1950.4|1950.1|2
1608616280000|2020-12-22 05:51:20|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|2
1608616300000|2020-12-22 05:51:40|1951.3|1951|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|5
1608616330000|2020-12-22 05:52:10|1952|1951.7|1952.8|1952.5|1952.8|1952.5|1952|1951.7|19
1608616340000|2020-12-22 05:52:20|1952.7|1952.4|1952.7|1952.4|1952.8|1952.5|1952.7|1952.4|4
1608616350000|2020-12-22 05:52:30|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1608616360000|2020-12-22 05:52:40|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|3
1608616370000|2020-12-22 05:52:50|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.1|1951.8|4
1608616380000|2020-12-22 05:53:00|1952.6|1952.3|1953.1|1952.8|1953.1|1952.8|1952.6|1952.3|3
1608616390000|2020-12-22 05:53:10|1953.2|1952.9|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|4
1608616420000|2020-12-22 05:53:40|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|3
1608616430000|2020-12-22 05:53:50|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|4
1608616440000|2020-12-22 05:54:00|1954|1953.7|1954.1|1953.8|1954.2|1953.9|1953.9|1953.6|6
1608616450000|2020-12-22 05:54:10|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|5
1608616460000|2020-12-22 05:54:20|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1608616480000|2020-12-22 05:54:40|||||||||1
1608616490000|2020-12-22 05:54:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1608616500000|2020-12-22 05:55:00|||||||||2
1608616530000|2020-12-22 05:55:30|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|3
1608616540000|2020-12-22 05:55:40|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1608616580000|2020-12-22 05:56:20|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1608616590000|2020-12-22 05:56:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1608616600000|2020-12-22 05:56:40|||||||||1
1608616610000|2020-12-22 05:56:50|1954.4|1954.1|1954.8|1954.5|1954.8|1954.5|1954.4|1954.1|9
1608616630000|2020-12-22 05:57:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1608616640000|2020-12-22 05:57:20|||||||||1
1608616680000|2020-12-22 05:58:00|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1608616700000|2020-12-22 05:58:20|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1608616740000|2020-12-22 05:59:00|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.9|1953.6|2
1608616750000|2020-12-22 05:59:10|1953.7|1953.4|1953.3|1953|1953.7|1953.4|1953.3|1953|2
1608616760000|2020-12-22 05:59:20|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|2
1608616770000|2020-12-22 05:59:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608616780000|2020-12-22 05:59:40|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1608616800000|2020-12-22 06:00:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1608616810000|2020-12-22 06:00:10|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1608616820000|2020-12-22 06:00:20|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|3
1608616830000|2020-12-22 06:00:30|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|3
1608616840000|2020-12-22 06:00:40|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1608616850000|2020-12-22 06:00:50|||||||||2
1608616860000|2020-12-22 06:01:00|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|2
1608616870000|2020-12-22 06:01:10|||||||||1
1608616880000|2020-12-22 06:01:20|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|3
1608616990000|2020-12-22 06:03:10|1952|1951.7|1951.7|1951.4|1952|1951.7|1951.7|1951.4|4
1608617000000|2020-12-22 06:03:20|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1608617010000|2020-12-22 06:03:30|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|2
1608617020000|2020-12-22 06:03:40|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1608617040000|2020-12-22 06:04:00|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1608617060000|2020-12-22 06:04:20|1951.8|1951.5|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|6
1608617110000|2020-12-22 06:05:10|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1608617150000|2020-12-22 06:05:50|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|3
1608617160000|2020-12-22 06:06:00|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.6|1951.3|6
1608617180000|2020-12-22 06:06:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608617190000|2020-12-22 06:06:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1608617230000|2020-12-22 06:07:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608617290000|2020-12-22 06:08:10|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1
1608617310000|2020-12-22 06:08:30|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1
1608617320000|2020-12-22 06:08:40|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1608617330000|2020-12-22 06:08:50|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|2
1608617340000|2020-12-22 06:09:00|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|3
1608617350000|2020-12-22 06:09:10|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.7|1950.4|4
1608617360000|2020-12-22 06:09:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608617370000|2020-12-22 06:09:30|||||||||5
1608617380000|2020-12-22 06:09:40|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|1
1608617390000|2020-12-22 06:09:50|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608617400000|2020-12-22 06:10:00|||||||||1
1608617410000|2020-12-22 06:10:10|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|2
1608617460000|2020-12-22 06:11:00|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.9|1950.6|2
1608617490000|2020-12-22 06:11:30|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1608617500000|2020-12-22 06:11:40|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|2
1608617520000|2020-12-22 06:12:00|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|3
1608617540000|2020-12-22 06:12:20|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1608617550000|2020-12-22 06:12:30|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|3
1608617560000|2020-12-22 06:12:40|1951.3|1951|1951.3|1951|1951.3|1951|1951.1|1950.8|3
1608617580000|2020-12-22 06:13:00|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|2
1608617600000|2020-12-22 06:13:20|1951.3|1951|1951.1|1950.8|1951.3|1951|1951.1|1950.8|4
1608617640000|2020-12-22 06:14:00|1951.3|1951|1951.3|1951|1951.4|1951.1|1951.3|1951|5
1608617650000|2020-12-22 06:14:10|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1
1608617660000|2020-12-22 06:14:20|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|18
1608617670000|2020-12-22 06:14:30|1952.3|1952|1952.2|1951.9|1952.3|1952|1952.2|1951.9|4
1608617690000|2020-12-22 06:14:50|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1608617720000|2020-12-22 06:15:20|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1608617740000|2020-12-22 06:15:40|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1608617750000|2020-12-22 06:15:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1608617770000|2020-12-22 06:16:10|1952.8|1952.5|1952.7|1952.4|1953.1|1952.8|1952.7|1952.4|4
1608617780000|2020-12-22 06:16:20|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.3|1952|3
1608617820000|2020-12-22 06:17:00|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.5|1952.2|3
1608617870000|2020-12-22 06:17:50|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1953|1952.7|4
1608617890000|2020-12-22 06:18:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608617910000|2020-12-22 06:18:30|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|2
1608617940000|2020-12-22 06:19:00|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|4
1608617950000|2020-12-22 06:19:10|1953.2|1952.9|1953.3|1953|1953.3|1953|1953.2|1952.9|2
1608617960000|2020-12-22 06:19:20|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|3
1608617970000|2020-12-22 06:19:30|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1608618010000|2020-12-22 06:20:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|5
1608618020000|2020-12-22 06:20:20|||||||||1
1608618030000|2020-12-22 06:20:30|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|3
1608618040000|2020-12-22 06:20:40|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|4
1608618050000|2020-12-22 06:20:50|||||||||1
1608618070000|2020-12-22 06:21:10|1954|1953.7|1953.7|1953.4|1954|1953.7|1953.7|1953.4|3
1608618090000|2020-12-22 06:21:30|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|3
1608618100000|2020-12-22 06:21:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1608618110000|2020-12-22 06:21:50|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608618150000|2020-12-22 06:22:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608618180000|2020-12-22 06:23:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|2
1608618200000|2020-12-22 06:23:20|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|2
1608618220000|2020-12-22 06:23:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|5
1608618270000|2020-12-22 06:24:30|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608618420000|2020-12-22 06:27:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1608618440000|2020-12-22 06:27:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1608618450000|2020-12-22 06:27:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.5|1952.2|4
1608618460000|2020-12-22 06:27:40|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|3
1608618480000|2020-12-22 06:28:00|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1608618590000|2020-12-22 06:29:50|||||||||1
1608618600000|2020-12-22 06:30:00|||||||||1
1608618610000|2020-12-22 06:30:10|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1608618620000|2020-12-22 06:30:20|||||||||1
1608618630000|2020-12-22 06:30:30|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608618640000|2020-12-22 06:30:40|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1608618650000|2020-12-22 06:30:50|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608618660000|2020-12-22 06:31:00|1953.2|1952.9|1952.9|1952.6|1953.2|1952.9|1952.9|1952.6|4
1608618670000|2020-12-22 06:31:10|1952.7|1952.4|1952.9|1952.6|1953|1952.7|1952.7|1952.4|9
1608618680000|2020-12-22 06:31:20|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|2
1608618690000|2020-12-22 06:31:30|1953.2|1952.9|1953|1952.7|1953.2|1952.9|1953|1952.7|9
1608618700000|2020-12-22 06:31:40|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608618730000|2020-12-22 06:32:10|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1608618760000|2020-12-22 06:32:40|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1608618780000|2020-12-22 06:33:00|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1608618800000|2020-12-22 06:33:20|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|2
1608618830000|2020-12-22 06:33:50|||||||||2
1608618840000|2020-12-22 06:34:00|1952.2|1951.9|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|2
1608618880000|2020-12-22 06:34:40|1952.8|1952.5|1952.6|1952.3|1952.8|1952.5|1952.6|1952.3|4
1608618910000|2020-12-22 06:35:10|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1608618920000|2020-12-22 06:35:20|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1608618980000|2020-12-22 06:36:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608619020000|2020-12-22 06:37:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1608619050000|2020-12-22 06:37:30|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1608619070000|2020-12-22 06:37:50|||||||||1
1608619130000|2020-12-22 06:38:50|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1608619150000|2020-12-22 06:39:10|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|2
1608619170000|2020-12-22 06:39:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1608619180000|2020-12-22 06:39:40|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|5
1608619190000|2020-12-22 06:39:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|10
1608619200000|2020-12-22 06:40:00|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|3
1608619210000|2020-12-22 06:40:10|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|3
1608619220000|2020-12-22 06:40:20|||||||||1
1608619240000|2020-12-22 06:40:40|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1608619320000|2020-12-22 06:42:00|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|2
1608619360000|2020-12-22 06:42:40|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1953.1|1952.8|3
1608619370000|2020-12-22 06:42:50|||||||||1
1608619380000|2020-12-22 06:43:00|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1608619390000|2020-12-22 06:43:10|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.7|1952.4|4
1608619400000|2020-12-22 06:43:20|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|2
1608619420000|2020-12-22 06:43:40|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|4
1608619440000|2020-12-22 06:44:00|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|3
1608619470000|2020-12-22 06:44:30|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|2
1608619490000|2020-12-22 06:44:50|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1608619500000|2020-12-22 06:45:00|1951.5|1951.2|1951.6|1951.3|1951.6|1951.3|1951.5|1951.2|3
1608619510000|2020-12-22 06:45:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|2
1608619520000|2020-12-22 06:45:20|||||||||1
1608619530000|2020-12-22 06:45:30|||||||||4
1608619540000|2020-12-22 06:45:40|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.9|1950.6|2
1608619590000|2020-12-22 06:46:30|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1
1608619610000|2020-12-22 06:46:50|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1
1608619620000|2020-12-22 06:47:00|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|4
1608619640000|2020-12-22 06:47:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1
1608619650000|2020-12-22 06:47:30|||||||||1
1608619670000|2020-12-22 06:47:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|12
1608619680000|2020-12-22 06:48:00|1950.6|1950.3|1950.7|1950.4|1950.7|1950.4|1950.5|1950.2|3
1608619690000|2020-12-22 06:48:10|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|5
1608619700000|2020-12-22 06:48:20|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|1951.1|1950.8|3
1608619710000|2020-12-22 06:48:30|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|7
1608619730000|2020-12-22 06:48:50|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1608619740000|2020-12-22 06:49:00|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|3
1608619760000|2020-12-22 06:49:20|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|1950.4|1950.1|9
1608619770000|2020-12-22 06:49:30|||||||||2
1608619800000|2020-12-22 06:50:00|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|1950.1|1949.8|4
1608619810000|2020-12-22 06:50:10|1950.2|1949.9|1950.1|1949.8|1950.2|1949.9|1950.1|1949.8|12
1608619820000|2020-12-22 06:50:20|1950|1949.7|1949.9|1949.6|1950|1949.7|1949.9|1949.6|3
1608619830000|2020-12-22 06:50:30|1950|1949.7|1950|1949.7|1950|1949.7|1950|1949.7|1
1608619840000|2020-12-22 06:50:40|1950.2|1949.9|1950.3|1950|1950.3|1950|1950.2|1949.9|4
1608619850000|2020-12-22 06:50:50|||||||||3
1608619860000|2020-12-22 06:51:00|1949.9|1949.6|1950|1949.7|1950|1949.7|1949.9|1949.6|7
1608619870000|2020-12-22 06:51:10|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1949.9|1949.6|1
1608619900000|2020-12-22 06:51:40|1950.3|1950|1950.2|1949.9|1950.3|1950|1950.2|1949.9|5
1608619910000|2020-12-22 06:51:50|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1950.5|1950.2|1
1608619920000|2020-12-22 06:52:00|1951|1950.7|1951|1950.7|1951|1950.7|1950.9|1950.6|11
1608619930000|2020-12-22 06:52:10|1951.2|1950.9|1951.3|1951|1951.3|1951|1951|1950.7|6
1608619940000|2020-12-22 06:52:20|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|4
1608619950000|2020-12-22 06:52:30|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|2
1608619970000|2020-12-22 06:52:50|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1608619980000|2020-12-22 06:53:00|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1
1608620020000|2020-12-22 06:53:40|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1608620030000|2020-12-22 06:53:50|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|1
1608620120000|2020-12-22 06:55:20|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|27
1608620130000|2020-12-22 06:55:30|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|2
1608620140000|2020-12-22 06:55:40|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1950.6|1950.3|1
1608620170000|2020-12-22 06:56:10|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|3
1608620200000|2020-12-22 06:56:40|1950.9|1950.6|1950.9|1950.6|1951.1|1950.8|1950.9|1950.6|17
1608620210000|2020-12-22 06:56:50|||||||||1
1608620220000|2020-12-22 06:57:00|1951|1950.7|1951.2|1950.9|1951.2|1950.9|1950.9|1950.6|5
1608620230000|2020-12-22 06:57:10|1951.3|1951|1951.3|1951|1951.3|1951|1951.3|1951|2
1608620240000|2020-12-22 06:57:20|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|2
1608620250000|2020-12-22 06:57:30|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1950.9|1950.6|1
1608620280000|2020-12-22 06:58:00|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1
1608620290000|2020-12-22 06:58:10|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|1
1608620300000|2020-12-22 06:58:20|1950.4|1950.1|1950.1|1949.8|1950.4|1950.1|1950.1|1949.8|6
1608620320000|2020-12-22 06:58:40|1950.3|1950|1950.2|1949.9|1950.3|1950|1950.2|1949.9|4
1608620330000|2020-12-22 06:58:50|1950.3|1950|1950.3|1950|1950.3|1950|1950.3|1950|2
1608620340000|2020-12-22 06:59:00|1950|1949.7|1950.1|1949.8|1950.1|1949.8|1950|1949.7|8
1608620360000|2020-12-22 06:59:20|1950|1949.7|1949.7|1949.4|1950|1949.7|1949.7|1949.4|27
1608620370000|2020-12-22 06:59:30|||||||||2
1608620390000|2020-12-22 06:59:50|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|6
1608620400000|2020-12-22 07:00:00|1950|1949.7|1949.9|1949.6|1950|1949.7|1949.6|1949.3|14
1608620410000|2020-12-22 07:00:10|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1950|1949.7|8
1608620420000|2020-12-22 07:00:20|1950.7|1950.4|1951|1950.7|1951|1950.7|1950.7|1950.4|5
1608620430000|2020-12-22 07:00:30|1951.1|1950.8|1951.3|1951|1951.3|1951|1951.1|1950.8|8
1608620450000|2020-12-22 07:00:50|1950|1949.7|1950.2|1949.9|1950.2|1949.9|1950|1949.7|11
1608620460000|2020-12-22 07:01:00|1950|1949.7|1950.6|1950.3|1950.6|1950.3|1949.9|1949.6|11
1608620480000|2020-12-22 07:01:20|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1
1608620490000|2020-12-22 07:01:30|1951.5|1951.2|1952|1951.7|1952|1951.7|1951.5|1951.2|4
1608620500000|2020-12-22 07:01:40|1951.9|1951.6|1951.4|1951.1|1951.9|1951.6|1951.4|1951.1|4
1608620510000|2020-12-22 07:01:50|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1
1608620520000|2020-12-22 07:02:00|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|6
1608620550000|2020-12-22 07:02:30|1952.1|1951.8|1951.5|1951.2|1952.1|1951.8|1951.5|1951.2|8
1608620560000|2020-12-22 07:02:40|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|2
1608620570000|2020-12-22 07:02:50|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|5
1608620580000|2020-12-22 07:03:00|1952|1951.7|1952|1951.7|1952|1951.7|1952|1951.7|1
1608620600000|2020-12-22 07:03:20|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1608620610000|2020-12-22 07:03:30|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.7|1951.4|3
1608620630000|2020-12-22 07:03:50|1952.4|1952.1|1952|1951.7|1952.4|1952.1|1952|1951.7|8
1608620640000|2020-12-22 07:04:00|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|2
1608620660000|2020-12-22 07:04:20|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|6
1608620670000|2020-12-22 07:04:30|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|6
1608620680000|2020-12-22 07:04:40|||||||||3
1608620690000|2020-12-22 07:04:50|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|4
1608620700000|2020-12-22 07:05:00|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|2
1608620750000|2020-12-22 07:05:50|||||||||5
1608620760000|2020-12-22 07:06:00|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|2
1608620770000|2020-12-22 07:06:10|||||||||1
1608620780000|2020-12-22 07:06:20|1952.2|1951.9|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|4
1608620790000|2020-12-22 07:06:30|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|3
1608620800000|2020-12-22 07:06:40|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|2
1608620810000|2020-12-22 07:06:50|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1608620820000|2020-12-22 07:07:00|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1608620830000|2020-12-22 07:07:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1608620840000|2020-12-22 07:07:20|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|9
1608620850000|2020-12-22 07:07:30|1952.9|1952.6|1953.6|1953.3|1953.6|1953.3|1952.9|1952.6|11
1608620870000|2020-12-22 07:07:50|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|8
1608620880000|2020-12-22 07:08:00|1954.1|1953.8|1954.3|1954|1954.4|1954.1|1954.1|1953.8|9
1608620890000|2020-12-22 07:08:10|1954.6|1954.3|1955.1|1954.8|1955.1|1954.8|1954.6|1954.3|13
1608620900000|2020-12-22 07:08:20|1954.7|1954.4|1956.1|1955.8|1956.1|1955.8|1954.7|1954.4|21
1608620910000|2020-12-22 07:08:30|1955.9|1955.6|1956|1955.7|1956.3|1956|1955.8|1955.5|22
1608620920000|2020-12-22 07:08:40|1956.2|1955.9|1955|1954.7|1956.2|1955.9|1955|1954.7|28
1608620930000|2020-12-22 07:08:50|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|5
1608620940000|2020-12-22 07:09:00|1956.5|1956.2|1955.8|1955.5|1956.5|1956.2|1955.8|1955.5|18
1608620950000|2020-12-22 07:09:10|1955.9|1955.6|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|6
1608620960000|2020-12-22 07:09:20|1956|1955.7|1955.6|1955.3|1956|1955.7|1955.6|1955.3|2
1608620980000|2020-12-22 07:09:40|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|5
1608620990000|2020-12-22 07:09:50|1955.7|1955.4|1955.7|1955.4|1955.9|1955.6|1955.5|1955.2|24
1608621000000|2020-12-22 07:10:00|1955.8|1955.5|1955.7|1955.4|1956.1|1955.8|1955.7|1955.4|31
1608621010000|2020-12-22 07:10:10|1955.3|1955|1955.3|1955|1955.4|1955.1|1955.3|1955|3
1608621020000|2020-12-22 07:10:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608621040000|2020-12-22 07:10:40|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|3
1608621050000|2020-12-22 07:10:50|1955.7|1955.4|1955.3|1955|1955.7|1955.4|1955.3|1955|4
1608621070000|2020-12-22 07:11:10|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1
1608621090000|2020-12-22 07:11:30|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|16
1608621110000|2020-12-22 07:11:50|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|5
1608621120000|2020-12-22 07:12:00|1955.7|1955.4|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|4
1608621140000|2020-12-22 07:12:20|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|5
1608621150000|2020-12-22 07:12:30|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1608621170000|2020-12-22 07:12:50|1955.8|1955.5|1955.7|1955.4|1955.8|1955.5|1955.7|1955.4|2
1608621180000|2020-12-22 07:13:00|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|2
1608621190000|2020-12-22 07:13:10|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1608621210000|2020-12-22 07:13:30|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1608621240000|2020-12-22 07:14:00|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.7|1955.4|2
1608621250000|2020-12-22 07:14:10|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|3
1608621260000|2020-12-22 07:14:20|||||||||1
1608621270000|2020-12-22 07:14:30|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608621280000|2020-12-22 07:14:40|1956|1955.7|1955.4|1955.1|1956.4|1956.1|1955.4|1955.1|20
1608621290000|2020-12-22 07:14:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1608621300000|2020-12-22 07:15:00|1955.7|1955.4|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|4
1608621310000|2020-12-22 07:15:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1608621370000|2020-12-22 07:16:10|1955.5|1955.2|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|3
1608621380000|2020-12-22 07:16:20|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.3|1955|3
1608621410000|2020-12-22 07:16:50|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|2
1608621420000|2020-12-22 07:17:00|1955.2|1954.9|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|4
1608621430000|2020-12-22 07:17:10|1955.3|1955|1955.6|1955.3|1955.6|1955.3|1955.3|1955|5
1608621440000|2020-12-22 07:17:20|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1608621470000|2020-12-22 07:17:50|1955.1|1954.8|1954.8|1954.5|1955.1|1954.8|1954.8|1954.5|8
1608621480000|2020-12-22 07:18:00|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|10
1608621500000|2020-12-22 07:18:20|1954.7|1954.4|1954.4|1954.1|1954.7|1954.4|1954.4|1954.1|4
1608621510000|2020-12-22 07:18:30|1954.3|1954|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|4
1608621520000|2020-12-22 07:18:40|||||||||1
1608621540000|2020-12-22 07:19:00|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|2
1608621550000|2020-12-22 07:19:10|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|3
1608621560000|2020-12-22 07:19:20|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|4
1608621570000|2020-12-22 07:19:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1608621580000|2020-12-22 07:19:40|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|3
1608621610000|2020-12-22 07:20:10|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1608621630000|2020-12-22 07:20:30|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|2
1608621640000|2020-12-22 07:20:40|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|4
1608621660000|2020-12-22 07:21:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|2
1608621670000|2020-12-22 07:21:10|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|10
1608621680000|2020-12-22 07:21:20|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1608621710000|2020-12-22 07:21:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|2
1608621720000|2020-12-22 07:22:00|1953.4|1953.1|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|8
1608621730000|2020-12-22 07:22:10|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|5
1608621740000|2020-12-22 07:22:20|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|5
1608621770000|2020-12-22 07:22:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|2
1608621780000|2020-12-22 07:23:00|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|2
1608621800000|2020-12-22 07:23:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1
1608621870000|2020-12-22 07:24:30|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1608621900000|2020-12-22 07:25:00|1954.7|1954.4|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|6
1608621980000|2020-12-22 07:26:20|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|4
1608622010000|2020-12-22 07:26:50|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1608622030000|2020-12-22 07:27:10|1955.3|1955|1955.4|1955.1|1955.4|1955.1|1955.3|1955|2
1608622040000|2020-12-22 07:27:20|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1608622050000|2020-12-22 07:27:30|1956.5|1956.2|1956.1|1955.8|1956.5|1956.2|1956.1|1955.8|19
1608622060000|2020-12-22 07:27:40|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955.3|1955|4
1608622070000|2020-12-22 07:27:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1608622080000|2020-12-22 07:28:00|1955.6|1955.3|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|5
1608622090000|2020-12-22 07:28:10|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|5
1608622100000|2020-12-22 07:28:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|4
1608622110000|2020-12-22 07:28:30|1954.9|1954.6|1955.4|1955.1|1955.4|1955.1|1954.9|1954.6|9
1608622120000|2020-12-22 07:28:40|||||||||1
1608622130000|2020-12-22 07:28:50|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|3
1608622140000|2020-12-22 07:29:00|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1
1608622150000|2020-12-22 07:29:10|||||||||2
1608622160000|2020-12-22 07:29:20|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|3
1608622170000|2020-12-22 07:29:30|1954.7|1954.4|1954.1|1953.8|1954.7|1954.4|1954.1|1953.8|8
1608622180000|2020-12-22 07:29:40|1953.9|1953.6|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|4
1608622190000|2020-12-22 07:29:50|||||||||1
1608622200000|2020-12-22 07:30:00|1953.8|1953.5|1953.4|1953.1|1953.8|1953.5|1953.4|1953.1|12
1608622210000|2020-12-22 07:30:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|6
1608622220000|2020-12-22 07:30:20|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1608622230000|2020-12-22 07:30:30|1954.8|1954.5|1954.4|1954.1|1954.8|1954.5|1954.4|1954.1|3
1608622240000|2020-12-22 07:30:40|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1608622250000|2020-12-22 07:30:50|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1608622260000|2020-12-22 07:31:00|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1608622270000|2020-12-22 07:31:10|1955.1|1954.8|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|3
1608622300000|2020-12-22 07:31:40|1954.9|1954.6|1956.1|1955.8|1956.3|1956|1954.9|1954.6|16
1608622310000|2020-12-22 07:31:50|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|5
1608622320000|2020-12-22 07:32:00|||||||||2
1608622330000|2020-12-22 07:32:10|||||||||10
1608622340000|2020-12-22 07:32:20|1955.4|1955.1|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|4
1608622350000|2020-12-22 07:32:30|1955.8|1955.5|1955.7|1955.4|1955.8|1955.5|1955.7|1955.4|2
1608622360000|2020-12-22 07:32:40|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1608622370000|2020-12-22 07:32:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1608622380000|2020-12-22 07:33:00|1955.7|1955.4|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|6
1608622400000|2020-12-22 07:33:20|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|6
1608622410000|2020-12-22 07:33:30|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|18
1608622420000|2020-12-22 07:33:40|1955.9|1955.6|1956.1|1955.8|1956.2|1955.9|1955.9|1955.6|37
1608622430000|2020-12-22 07:33:50|1956.2|1955.9|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|4
1608622450000|2020-12-22 07:34:10|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|5
1608622470000|2020-12-22 07:34:30|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1608622480000|2020-12-22 07:34:40|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1608622500000|2020-12-22 07:35:00|1956.2|1955.9|1956.3|1956|1956.3|1956|1956.2|1955.9|3
1608622520000|2020-12-22 07:35:20|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1608622530000|2020-12-22 07:35:30|1956.5|1956.2|1956.3|1956|1956.5|1956.2|1956.3|1956|7
1608622550000|2020-12-22 07:35:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|5
1608622570000|2020-12-22 07:36:10|||||||||6
1608622590000|2020-12-22 07:36:30|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|3
1608622620000|2020-12-22 07:37:00|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1608622680000|2020-12-22 07:38:00|1955.6|1955.3|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|12
1608622710000|2020-12-22 07:38:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|3
1608622720000|2020-12-22 07:38:40|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1608622730000|2020-12-22 07:38:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|6
1608622740000|2020-12-22 07:39:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1608622760000|2020-12-22 07:39:20|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|2
1608622770000|2020-12-22 07:39:30|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1608622780000|2020-12-22 07:39:40|1955.6|1955.3|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|8
1608622800000|2020-12-22 07:40:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|3
1608622810000|2020-12-22 07:40:10|1955.3|1955|1955.7|1955.4|1955.7|1955.4|1955.3|1955|2
1608622820000|2020-12-22 07:40:20|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.3|1956|3
1608622830000|2020-12-22 07:40:30|1956.6|1956.3|1957.3|1957|1957.3|1957|1956.6|1956.3|21
1608622840000|2020-12-22 07:40:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1608622850000|2020-12-22 07:40:50|1956.9|1956.6|1956.9|1956.6|1957.3|1957|1956.6|1956.3|24
1608622860000|2020-12-22 07:41:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1608622870000|2020-12-22 07:41:10|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|26
1608622880000|2020-12-22 07:41:20|1957.5|1957.2|1957.6|1957.3|1957.7|1957.4|1957.5|1957.2|10
1608622890000|2020-12-22 07:41:30|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.7|1957.4|22
1608622900000|2020-12-22 07:41:40|1957.8|1957.5|1957.8|1957.5|1957.9|1957.6|1957.6|1957.3|20
1608622910000|2020-12-22 07:41:50|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|9
1608622920000|2020-12-22 07:42:00|1958.1|1957.8|1958.1|1957.8|1958.2|1957.9|1958|1957.7|18
1608622930000|2020-12-22 07:42:10|1958|1957.7|1958|1957.7|1958|1957.7|1957.8|1957.5|9
1608622940000|2020-12-22 07:42:20|1957.9|1957.6|1957.6|1957.3|1957.9|1957.6|1957.5|1957.2|19
1608622950000|2020-12-22 07:42:30|1957.7|1957.4|1957.5|1957.2|1957.7|1957.4|1957.5|1957.2|2
1608622960000|2020-12-22 07:42:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|4
1608622980000|2020-12-22 07:43:00|1958|1957.7|1957.8|1957.5|1958.1|1957.8|1957.8|1957.5|7
1608622990000|2020-12-22 07:43:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1608623000000|2020-12-22 07:43:20|1957|1956.7|1956.6|1956.3|1957|1956.7|1956.5|1956.2|10
1608623020000|2020-12-22 07:43:40|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1608623030000|2020-12-22 07:43:50|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1608623040000|2020-12-22 07:44:00|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.2|1956.9|6
1608623050000|2020-12-22 07:44:10|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|2
1608623060000|2020-12-22 07:44:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|3
1608623080000|2020-12-22 07:44:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1608623090000|2020-12-22 07:44:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608623100000|2020-12-22 07:45:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1608623110000|2020-12-22 07:45:10|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|7
1608623130000|2020-12-22 07:45:30|1958|1957.7|1958.4|1958.1|1958.5|1958.2|1958|1957.7|14
1608623140000|2020-12-22 07:45:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|12
1608623150000|2020-12-22 07:45:50|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.4|1958.1|8
1608623160000|2020-12-22 07:46:00|1958.3|1958|1957.9|1957.6|1958.3|1958|1957.9|1957.6|5
1608623170000|2020-12-22 07:46:10|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|6
1608623200000|2020-12-22 07:46:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|3
1608623220000|2020-12-22 07:47:00|1958.3|1958|1959.2|1958.9|1959.2|1958.9|1958.3|1958|12
1608623230000|2020-12-22 07:47:10|1959.3|1959|1959|1958.7|1959.3|1959|1959|1958.7|4
1608623240000|2020-12-22 07:47:20|1958.9|1958.6|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|4
1608623250000|2020-12-22 07:47:30|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|9
1608623260000|2020-12-22 07:47:40|||||||||1
1608623270000|2020-12-22 07:47:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1608623280000|2020-12-22 07:48:00|1959.2|1958.9|1959.3|1959|1959.4|1959.1|1959.2|1958.9|6
1608623300000|2020-12-22 07:48:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608623320000|2020-12-22 07:48:40|1959.4|1959.1|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|5
1608623340000|2020-12-22 07:49:00|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|4
1608623350000|2020-12-22 07:49:10|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|10
1608623360000|2020-12-22 07:49:20|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.6|1959.3|18
1608623380000|2020-12-22 07:49:40|1960.5|1960.2|1960.1|1959.8|1960.5|1960.2|1960.1|1959.8|10
1608623390000|2020-12-22 07:49:50|1960.2|1959.9|1960.3|1960|1960.3|1960|1959.6|1959.3|26
1608623400000|2020-12-22 07:50:00|1960.2|1959.9|1960|1959.7|1960.2|1959.9|1960|1959.7|7
1608623410000|2020-12-22 07:50:10|1959.9|1959.6|1960|1959.7|1960|1959.7|1959.9|1959.6|3
1608623420000|2020-12-22 07:50:20|1959.7|1959.4|1959.9|1959.6|1959.9|1959.6|1959.7|1959.4|9
1608623430000|2020-12-22 07:50:30|1959.8|1959.5|1960.2|1959.9|1960.2|1959.9|1959.8|1959.5|7
1608623440000|2020-12-22 07:50:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608623450000|2020-12-22 07:50:50|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|7
1608623460000|2020-12-22 07:51:00|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960|1959.7|8
1608623470000|2020-12-22 07:51:10|1959.8|1959.5|1960|1959.7|1960|1959.7|1959.8|1959.5|5
1608623480000|2020-12-22 07:51:20|1960.1|1959.8|1960.2|1959.9|1960.2|1959.9|1960.1|1959.8|2
1608623490000|2020-12-22 07:51:30|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|6
1608623500000|2020-12-22 07:51:40|1960|1959.7|1960.2|1959.9|1960.2|1959.9|1960|1959.7|4
1608623510000|2020-12-22 07:51:50|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|1
1608623520000|2020-12-22 07:52:00|1959.9|1959.6|1959.6|1959.3|1959.9|1959.6|1959.5|1959.2|12
1608623530000|2020-12-22 07:52:10|||||||||1
1608623540000|2020-12-22 07:52:20|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608623550000|2020-12-22 07:52:30|1959.8|1959.5|1960|1959.7|1960|1959.7|1959.8|1959.5|6
1608623560000|2020-12-22 07:52:40|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|2
1608623570000|2020-12-22 07:52:50|1959.7|1959.4|1959.3|1959|1959.7|1959.4|1959.3|1959|4
1608623580000|2020-12-22 07:53:00|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1608623590000|2020-12-22 07:53:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|4
1608623600000|2020-12-22 07:53:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1608623610000|2020-12-22 07:53:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959|1958.7|14
1608623620000|2020-12-22 07:53:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|4
1608623630000|2020-12-22 07:53:50|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1608623640000|2020-12-22 07:54:00|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1959.1|1958.8|9
1608623650000|2020-12-22 07:54:10|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1959|1958.7|6
1608623660000|2020-12-22 07:54:20|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1959|1958.7|2
1608623670000|2020-12-22 07:54:30|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|4
1608623680000|2020-12-22 07:54:40|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1608623700000|2020-12-22 07:55:00|||||||||2
1608623710000|2020-12-22 07:55:10|1959.4|1959.1|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|4
1608623730000|2020-12-22 07:55:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|3
1608623740000|2020-12-22 07:55:40|1958.6|1958.3|1958.8|1958.5|1958.8|1958.5|1958.6|1958.3|10
1608623750000|2020-12-22 07:55:50|1958.7|1958.4|1959|1958.7|1959|1958.7|1958.7|1958.4|2
1608623760000|2020-12-22 07:56:00|||||||||2
1608623770000|2020-12-22 07:56:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1608623810000|2020-12-22 07:56:50|||||||||1
1608623820000|2020-12-22 07:57:00|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1608623830000|2020-12-22 07:57:10|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1608623860000|2020-12-22 07:57:40|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|2
1608623870000|2020-12-22 07:57:50|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|2
1608623880000|2020-12-22 07:58:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|5
1608623900000|2020-12-22 07:58:20|1958.1|1957.8|1957.7|1957.4|1958.1|1957.8|1957.7|1957.4|4
1608623910000|2020-12-22 07:58:30|1957.5|1957.2|1957.1|1956.8|1957.6|1957.3|1957.1|1956.8|10
1608623920000|2020-12-22 07:58:40|1957.3|1957|1957.1|1956.8|1957.4|1957.1|1957.1|1956.8|5
1608623930000|2020-12-22 07:58:50|1957|1956.7|1957.1|1956.8|1957.3|1957|1957|1956.7|7
1608623940000|2020-12-22 07:59:00|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|4
1608623960000|2020-12-22 07:59:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1608623980000|2020-12-22 07:59:40|1957.5|1957.2|1957.3|1957|1957.5|1957.2|1957.3|1957|2
1608623990000|2020-12-22 07:59:50|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|5
1608624000000|2020-12-22 08:00:00|1957.9|1957.6|1956.1|1955.8|1958.2|1957.9|1956.1|1955.8|44
1608624010000|2020-12-22 08:00:10|1956.2|1955.9|1955|1954.7|1956.3|1956|1954.8|1954.5|25
1608624020000|2020-12-22 08:00:20|1954.9|1954.6|1954.6|1954.3|1955|1954.7|1954|1953.7|34
1608624030000|2020-12-22 08:00:30|1954.8|1954.5|1955.2|1954.9|1955.4|1955.1|1954.8|1954.5|35
1608624040000|2020-12-22 08:00:40|1954.8|1954.5|1955.4|1955.1|1955.4|1955.1|1954.8|1954.5|6
1608624050000|2020-12-22 08:00:50|1955.8|1955.5|1955.7|1955.4|1955.8|1955.5|1955.6|1955.3|5
1608624060000|2020-12-22 08:01:00|1955.8|1955.5|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|10
1608624070000|2020-12-22 08:01:10|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1608624080000|2020-12-22 08:01:20|1956.2|1955.9|1956.6|1956.3|1956.6|1956.3|1956.2|1955.9|5
1608624090000|2020-12-22 08:01:30|1956.5|1956.2|1956.2|1955.9|1957|1956.7|1956.2|1955.9|11
1608624100000|2020-12-22 08:01:40|1956.1|1955.8|1956.6|1956.3|1956.6|1956.3|1956.1|1955.8|7
1608624120000|2020-12-22 08:02:00|1956.3|1956|1956.2|1955.9|1956.3|1956|1956.2|1955.9|2
1608624130000|2020-12-22 08:02:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1608624140000|2020-12-22 08:02:20|1956.3|1956|1956.2|1955.9|1956.3|1956|1956.2|1955.9|6
1608624150000|2020-12-22 08:02:30|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|2
1608624170000|2020-12-22 08:02:50|1957|1956.7|1956.8|1956.5|1957.1|1956.8|1956.8|1956.5|8
1608624180000|2020-12-22 08:03:00|1956.9|1956.6|1957.6|1957.3|1957.6|1957.3|1956.9|1956.6|3
1608624190000|2020-12-22 08:03:10|1957.3|1957|1958.1|1957.8|1958.6|1958.3|1957.3|1957|27
1608624200000|2020-12-22 08:03:20|1958.3|1958|1957.8|1957.5|1958.3|1958|1957.8|1957.5|9
1608624210000|2020-12-22 08:03:30|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.2|1956.9|4
1608624220000|2020-12-22 08:03:40|1957|1956.7|1957|1956.7|1957|1956.7|1956.8|1956.5|9
1608624230000|2020-12-22 08:03:50|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|4
1608624240000|2020-12-22 08:04:00|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956.1|1955.8|3
1608624260000|2020-12-22 08:04:20|1956.7|1956.4|1956.2|1955.9|1956.7|1956.4|1956.2|1955.9|2
1608624290000|2020-12-22 08:04:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1608624300000|2020-12-22 08:05:00|1956.7|1956.4|1956.5|1956.2|1956.8|1956.5|1956.5|1956.2|7
1608624320000|2020-12-22 08:05:20|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|4
1608624330000|2020-12-22 08:05:30|1958.1|1957.8|1958|1957.7|1958.3|1958|1958|1957.7|5
1608624340000|2020-12-22 08:05:40|1958.1|1957.8|1957.8|1957.5|1958.1|1957.8|1957.8|1957.5|6
1608624350000|2020-12-22 08:05:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1608624360000|2020-12-22 08:06:00|1957.7|1957.4|1957.9|1957.6|1957.9|1957.6|1957.7|1957.4|7
1608624370000|2020-12-22 08:06:10|1958.8|1958.5|1958.8|1958.5|1958.9|1958.6|1958.8|1958.5|7
1608624380000|2020-12-22 08:06:20|1959.6|1959.3|1959.8|1959.5|1960.2|1959.9|1959.6|1959.3|46
1608624390000|2020-12-22 08:06:30|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.7|1959.4|5
1608624400000|2020-12-22 08:06:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1
1608624410000|2020-12-22 08:06:50|1960.2|1959.9|1959.8|1959.5|1960.2|1959.9|1959.8|1959.5|5
1608624420000|2020-12-22 08:07:00|||||||||2
1608624430000|2020-12-22 08:07:10|1960|1959.7|1960.1|1959.8|1960.1|1959.8|1960|1959.7|6
1608624440000|2020-12-22 08:07:20|1960.2|1959.9|1960|1959.7|1960.2|1959.9|1960|1959.7|7
1608624450000|2020-12-22 08:07:30|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1
1608624460000|2020-12-22 08:07:40|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1608624470000|2020-12-22 08:07:50|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|5
1608624480000|2020-12-22 08:08:00|1960.1|1959.8|1959.8|1959.5|1960.1|1959.8|1959.8|1959.5|2
1608624490000|2020-12-22 08:08:10|1959.6|1959.3|1960|1959.7|1960.3|1960|1959.6|1959.3|16
1608624500000|2020-12-22 08:08:20|1959.8|1959.5|1959.9|1959.6|1960.2|1959.9|1959.6|1959.3|34
1608624510000|2020-12-22 08:08:30|1960|1959.7|1959.8|1959.5|1960|1959.7|1959.7|1959.4|14
1608624520000|2020-12-22 08:08:40|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1
1608624530000|2020-12-22 08:08:50|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|2
1608624540000|2020-12-22 08:09:00|1959.7|1959.4|1960.1|1959.8|1960.1|1959.8|1959.7|1959.4|2
1608624550000|2020-12-22 08:09:10|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1608624590000|2020-12-22 08:09:50|1959.9|1959.6|1960.3|1960|1960.3|1960|1959.9|1959.6|3
1608624600000|2020-12-22 08:10:00|1960.6|1960.3|1960.3|1960|1961|1960.7|1960.3|1960|22
1608624610000|2020-12-22 08:10:10|1960.4|1960.1|1960.6|1960.3|1960.6|1960.3|1960.4|1960.1|6
1608624620000|2020-12-22 08:10:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|3
1608624630000|2020-12-22 08:10:30|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|15
1608624640000|2020-12-22 08:10:40|1961.4|1961.1|1961.1|1960.8|1961.5|1961.2|1961.1|1960.8|8
1608624650000|2020-12-22 08:10:50|1961.6|1961.3|1962|1961.7|1962|1961.7|1961.6|1961.3|16
1608624660000|2020-12-22 08:11:00|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|12
1608624670000|2020-12-22 08:11:10|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|5
1608624680000|2020-12-22 08:11:20|1962|1961.7|1962|1961.7|1962.1|1961.8|1962|1961.7|11
1608624700000|2020-12-22 08:11:40|1962.3|1962|1962|1961.7|1962.3|1962|1962|1961.7|2
1608624710000|2020-12-22 08:11:50|1962.3|1962|1962.4|1962.1|1962.4|1962.1|1962.3|1962|12
1608624720000|2020-12-22 08:12:00|1962.3|1962|1961.8|1961.5|1962.7|1962.4|1961.8|1961.5|13
1608624730000|2020-12-22 08:12:10|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1
1608624740000|2020-12-22 08:12:20|1962.5|1962.2|1962.7|1962.4|1962.7|1962.4|1962.5|1962.2|11
1608624750000|2020-12-22 08:12:30|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|8
1608624760000|2020-12-22 08:12:40|1962.5|1962.2|1962.6|1962.3|1962.6|1962.3|1962.2|1961.9|8
1608624770000|2020-12-22 08:12:50|1962.7|1962.4|1962.9|1962.6|1962.9|1962.6|1962.7|1962.4|7
1608624780000|2020-12-22 08:13:00|1962.7|1962.4|1962.5|1962.2|1962.7|1962.4|1962.5|1962.2|3
1608624790000|2020-12-22 08:13:10|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|7
1608624800000|2020-12-22 08:13:20|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.7|1961.4|9
1608624810000|2020-12-22 08:13:30|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1961.9|1961.6|1
1608624820000|2020-12-22 08:13:40|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|5
1608624830000|2020-12-22 08:13:50|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1
1608624840000|2020-12-22 08:14:00|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|5
1608624850000|2020-12-22 08:14:10|1961.4|1961.1|1961.9|1961.6|1961.9|1961.6|1961.4|1961.1|5
1608624860000|2020-12-22 08:14:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1608624870000|2020-12-22 08:14:30|1962|1961.7|1962.1|1961.8|1962.3|1962|1962|1961.7|4
1608624880000|2020-12-22 08:14:40|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1962|1961.7|3
1608624890000|2020-12-22 08:14:50|||||||||6
1608624900000|2020-12-22 08:15:00|1962.2|1961.9|1961.9|1961.6|1962.3|1962|1961.9|1961.6|16
1608624910000|2020-12-22 08:15:10|1961.8|1961.5|1962.4|1962.1|1962.4|1962.1|1961.8|1961.5|7
1608624920000|2020-12-22 08:15:20|1962.1|1961.8|1962|1961.7|1962.1|1961.8|1962|1961.7|7
1608624930000|2020-12-22 08:15:30|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|2
1608624940000|2020-12-22 08:15:40|1961.7|1961.4|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|11
1608624950000|2020-12-22 08:15:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608624960000|2020-12-22 08:16:00|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|7
1608624970000|2020-12-22 08:16:10|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|2
1608624980000|2020-12-22 08:16:20|1961.6|1961.3|1961.8|1961.5|1961.8|1961.5|1961.6|1961.3|3
1608624990000|2020-12-22 08:16:30|1961.7|1961.4|1961.4|1961.1|1961.7|1961.4|1961.4|1961.1|9
1608625000000|2020-12-22 08:16:40|1961|1960.7|1961|1960.7|1961|1960.7|1961|1960.7|1
1608625010000|2020-12-22 08:16:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608625020000|2020-12-22 08:17:00|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|7
1608625030000|2020-12-22 08:17:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|1
1608625050000|2020-12-22 08:17:30|1960.7|1960.4|1960.8|1960.5|1960.8|1960.5|1960.5|1960.2|6
1608625060000|2020-12-22 08:17:40|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|9
1608625080000|2020-12-22 08:18:00|1961.4|1961.1|1960.6|1960.3|1961.4|1961.1|1960.5|1960.2|15
1608625100000|2020-12-22 08:18:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|2
1608625110000|2020-12-22 08:18:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1608625120000|2020-12-22 08:18:40|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|2
1608625130000|2020-12-22 08:18:50|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|3
1608625140000|2020-12-22 08:19:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|7
1608625150000|2020-12-22 08:19:10|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1961|1960.7|3
1608625160000|2020-12-22 08:19:20|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.2|1960.9|8
1608625170000|2020-12-22 08:19:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608625180000|2020-12-22 08:19:40|1960.6|1960.3|1960.6|1960.3|1960.6|1960.3|1960.2|1959.9|7
1608625190000|2020-12-22 08:19:50|1960.3|1960|1960.3|1960|1960.3|1960|1960.3|1960|10
1608625200000|2020-12-22 08:20:00|1960.4|1960.1|1960.5|1960.2|1960.5|1960.2|1960.2|1959.9|7
1608625210000|2020-12-22 08:20:10|1960.3|1960|1960.6|1960.3|1960.6|1960.3|1960.3|1960|2
1608625220000|2020-12-22 08:20:20|1961.2|1960.9|1961.5|1961.2|1961.5|1961.2|1961.2|1960.9|4
1608625230000|2020-12-22 08:20:30|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|6
1608625240000|2020-12-22 08:20:40|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1608625260000|2020-12-22 08:21:00|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1
1608625270000|2020-12-22 08:21:10|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|4
1608625280000|2020-12-22 08:21:20|1961.8|1961.5|1961.9|1961.6|1962|1961.7|1961.8|1961.5|18
1608625290000|2020-12-22 08:21:30|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1962.1|1961.8|9
1608625310000|2020-12-22 08:21:50|1962|1961.7|1962.2|1961.9|1962.2|1961.9|1962|1961.7|5
1608625320000|2020-12-22 08:22:00|||||||||6
1608625330000|2020-12-22 08:22:10|1962.3|1962|1962.3|1962|1962.3|1962|1962.3|1962|1
1608625340000|2020-12-22 08:22:20|1962.4|1962.1|1962.8|1962.5|1962.8|1962.5|1962.4|1962.1|12
1608625350000|2020-12-22 08:22:30|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|16
1608625360000|2020-12-22 08:22:40|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1962.3|1962|5
1608625370000|2020-12-22 08:22:50|1962.5|1962.2|1962.4|1962.1|1962.5|1962.2|1962.4|1962.1|3
1608625380000|2020-12-22 08:23:00|1962.3|1962|1962.1|1961.8|1962.4|1962.1|1962.1|1961.8|9
1608625400000|2020-12-22 08:23:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1
1608625410000|2020-12-22 08:23:30|1962.6|1962.3|1963.3|1963|1963.3|1963|1962.6|1962.3|17
1608625420000|2020-12-22 08:23:40|1963.5|1963.2|1963.3|1963|1963.5|1963.2|1963.3|1963|17
1608625430000|2020-12-22 08:23:50|1963.2|1962.9|1962.9|1962.6|1963.2|1962.9|1962.9|1962.6|9
1608625440000|2020-12-22 08:24:00|1963|1962.7|1963|1962.7|1963|1962.7|1962.9|1962.6|12
1608625450000|2020-12-22 08:24:10|1962.7|1962.4|1962.3|1962|1962.7|1962.4|1962.3|1962|3
1608625460000|2020-12-22 08:24:20|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|2
1608625470000|2020-12-22 08:24:30|1961.8|1961.5|1961.8|1961.5|1962.2|1961.9|1961.8|1961.5|9
1608625480000|2020-12-22 08:24:40|1961.6|1961.3|1961.3|1961|1961.6|1961.3|1961.3|1961|2
1608625490000|2020-12-22 08:24:50|1961.9|1961.6|1961.6|1961.3|1961.9|1961.6|1961.6|1961.3|2
1608625500000|2020-12-22 08:25:00|1961.5|1961.2|1961.6|1961.3|1961.7|1961.4|1961.5|1961.2|7
1608625510000|2020-12-22 08:25:10|1961.5|1961.2|1961.4|1961.1|1961.8|1961.5|1961.4|1961.1|13
1608625520000|2020-12-22 08:25:20|1961.3|1961|1962.1|1961.8|1962.1|1961.8|1961.3|1961|8
1608625580000|2020-12-22 08:26:20|1961.6|1961.3|1961.5|1961.2|1961.6|1961.3|1961.5|1961.2|3
1608625590000|2020-12-22 08:26:30|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|3
1608625600000|2020-12-22 08:26:40|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|2
1608625630000|2020-12-22 08:27:10|1960.4|1960.1|1960.2|1959.9|1960.4|1960.1|1960.2|1959.9|4
1608625640000|2020-12-22 08:27:20|1959.7|1959.4|1959|1958.7|1959.7|1959.4|1958.9|1958.6|14
1608625650000|2020-12-22 08:27:30|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|5
1608625660000|2020-12-22 08:27:40|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|3
1608625670000|2020-12-22 08:27:50|1959.7|1959.4|1960|1959.7|1960|1959.7|1959.7|1959.4|5
1608625680000|2020-12-22 08:28:00|1960.1|1959.8|1960.2|1959.9|1960.4|1960.1|1960.1|1959.8|5
1608625690000|2020-12-22 08:28:10|1960.4|1960.1|1960.4|1960.1|1960.5|1960.2|1960.4|1960.1|8
1608625700000|2020-12-22 08:28:20|1960.7|1960.4|1961|1960.7|1961|1960.7|1960.7|1960.4|4
1608625710000|2020-12-22 08:28:30|1960.8|1960.5|1960.7|1960.4|1960.8|1960.5|1960.7|1960.4|3
1608625720000|2020-12-22 08:28:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1
1608625730000|2020-12-22 08:28:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1
1608625760000|2020-12-22 08:29:20|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|7
1608625790000|2020-12-22 08:29:50|1961.9|1961.6|1962.1|1961.8|1962.1|1961.8|1961.9|1961.6|6
1608625800000|2020-12-22 08:30:00|1962.5|1962.2|1962.7|1962.4|1962.7|1962.4|1962.5|1962.2|2
1608625810000|2020-12-22 08:30:10|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1
1608625820000|2020-12-22 08:30:20|1962.4|1962.1|1963|1962.7|1963|1962.7|1962.4|1962.1|4
1608625830000|2020-12-22 08:30:30|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|2
1608625840000|2020-12-22 08:30:40|1963.1|1962.8|1963.6|1963.3|1963.6|1963.3|1963.1|1962.8|7
1608625850000|2020-12-22 08:30:50|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|12
1608625860000|2020-12-22 08:31:00|1963.6|1963.3|1964.4|1964.1|1964.4|1964.1|1963.6|1963.3|9
1608625870000|2020-12-22 08:31:10|1964.5|1964.2|1964.3|1964|1964.6|1964.3|1964.3|1964|13
1608625880000|2020-12-22 08:31:20|1964.4|1964.1|1964.2|1963.9|1964.4|1964.1|1964.2|1963.9|7
1608625890000|2020-12-22 08:31:30|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|3
1608625900000|2020-12-22 08:31:40|1964.3|1964|1964.7|1964.4|1964.7|1964.4|1964.3|1964|12
1608625910000|2020-12-22 08:31:50|1964.9|1964.6|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|4
1608625920000|2020-12-22 08:32:00|1964.8|1964.5|1964.4|1964.1|1964.8|1964.5|1964.4|1964.1|3
1608625930000|2020-12-22 08:32:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1608625950000|2020-12-22 08:32:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1608625960000|2020-12-22 08:32:40|1964.7|1964.4|1964.4|1964.1|1964.8|1964.5|1964.4|1964.1|4
1608625970000|2020-12-22 08:32:50|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|3
1608625980000|2020-12-22 08:33:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1608625990000|2020-12-22 08:33:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1608626020000|2020-12-22 08:33:40|1963.9|1963.6|1964.2|1963.9|1964.2|1963.9|1963.9|1963.6|4
1608626030000|2020-12-22 08:33:50|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1608626040000|2020-12-22 08:34:00|1964.8|1964.5|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|49
1608626050000|2020-12-22 08:34:10|1964.8|1964.5|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|6
1608626070000|2020-12-22 08:34:30|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|13
1608626080000|2020-12-22 08:34:40|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|7
1608626090000|2020-12-22 08:34:50|1965.7|1965.4|1965|1964.7|1966.3|1966|1964.9|1964.6|24
1608626100000|2020-12-22 08:35:00|1965.3|1965|1964.9|1964.6|1965.3|1965|1964.9|1964.6|11
1608626120000|2020-12-22 08:35:20|1965.3|1965|1965.8|1965.5|1965.8|1965.5|1965.3|1965|4
1608626130000|2020-12-22 08:35:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1608626140000|2020-12-22 08:35:40|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|3
1608626160000|2020-12-22 08:36:00|1965.6|1965.3|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|5
1608626170000|2020-12-22 08:36:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1608626200000|2020-12-22 08:36:40|||||||||1
1608626220000|2020-12-22 08:37:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|2
1608626230000|2020-12-22 08:37:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1608626240000|2020-12-22 08:37:20|1964.7|1964.4|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|3
1608626250000|2020-12-22 08:37:30|1965|1964.7|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|7
1608626260000|2020-12-22 08:37:40|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1964.2|1963.9|6
1608626270000|2020-12-22 08:37:50|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|3
1608626280000|2020-12-22 08:38:00|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|10
1608626290000|2020-12-22 08:38:10|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|2
1608626310000|2020-12-22 08:38:30|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1608626340000|2020-12-22 08:39:00|1964.8|1964.5|1964.6|1964.3|1964.8|1964.5|1964.6|1964.3|2
1608626350000|2020-12-22 08:39:10|1964.9|1964.6|1965.2|1964.9|1965.2|1964.9|1964.9|1964.6|4
1608626370000|2020-12-22 08:39:30|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|5
1608626380000|2020-12-22 08:39:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1608626390000|2020-12-22 08:39:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1608626400000|2020-12-22 08:40:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1608626420000|2020-12-22 08:40:20|1965.7|1965.4|1965.5|1965.2|1965.7|1965.4|1965.5|1965.2|2
1608626460000|2020-12-22 08:41:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|3
1608626470000|2020-12-22 08:41:10|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|3
1608626490000|2020-12-22 08:41:30|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1608626520000|2020-12-22 08:42:00|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|3
1608626530000|2020-12-22 08:42:10|1966.5|1966.2|1966|1965.7|1966.5|1966.2|1966|1965.7|2
1608626540000|2020-12-22 08:42:20|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1608626570000|2020-12-22 08:42:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1608626580000|2020-12-22 08:43:00|||||||||2
1608626600000|2020-12-22 08:43:20|||||||||1
1608626610000|2020-12-22 08:43:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1608626640000|2020-12-22 08:44:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|3
1608626670000|2020-12-22 08:44:30|1965.7|1965.4|1966.4|1966.1|1966.5|1966.2|1965.7|1965.4|10
1608626680000|2020-12-22 08:44:40|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|3
1608626690000|2020-12-22 08:44:50|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|16
1608626700000|2020-12-22 08:45:00|1967|1966.7|1966.9|1966.6|1967|1966.7|1966.9|1966.6|5
1608626710000|2020-12-22 08:45:10|1967.1|1966.8|1966.7|1966.4|1967.1|1966.8|1966.7|1966.4|12
1608626720000|2020-12-22 08:45:20|||||||||2
1608626730000|2020-12-22 08:45:30|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1608626740000|2020-12-22 08:45:40|1967.1|1966.8|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|6
1608626750000|2020-12-22 08:45:50|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1966.9|1966.6|16
1608626760000|2020-12-22 08:46:00|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1966.9|1966.6|6
1608626770000|2020-12-22 08:46:10|1967.5|1967.2|1968.2|1967.9|1968.2|1967.9|1967.5|1967.2|14
1608626780000|2020-12-22 08:46:20|1968.4|1968.1|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|30
1608626790000|2020-12-22 08:46:30|1968.5|1968.2|1968.8|1968.5|1968.9|1968.6|1968.5|1968.2|21
1608626800000|2020-12-22 08:46:40|1969.1|1968.8|1969.2|1968.9|1969.3|1969|1969.1|1968.8|11
1608626810000|2020-12-22 08:46:50|1969.3|1969|1969.6|1969.3|1969.6|1969.3|1969.3|1969|6
1608626820000|2020-12-22 08:47:00|1969.5|1969.2|1969.8|1969.5|1969.8|1969.5|1969.5|1969.2|36
1608626830000|2020-12-22 08:47:10|1969.6|1969.3|1969.6|1969.3|1969.7|1969.4|1969.1|1968.8|60
1608626840000|2020-12-22 08:47:20|1969.7|1969.4|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|8
1608626850000|2020-12-22 08:47:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.4|1969.1|13
1608626860000|2020-12-22 08:47:40|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|6
1608626870000|2020-12-22 08:47:50|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.4|1969.1|6
1608626880000|2020-12-22 08:48:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|5
1608626890000|2020-12-22 08:48:10|1969.8|1969.5|1969.9|1969.6|1970.1|1969.8|1969.8|1969.5|12
1608626900000|2020-12-22 08:48:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|7
1608626910000|2020-12-22 08:48:30|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|12
1608626920000|2020-12-22 08:48:40|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|13
1608626930000|2020-12-22 08:48:50|1969.8|1969.5|1970.4|1970.1|1970.4|1970.1|1969.8|1969.5|30
1608626940000|2020-12-22 08:49:00|1970.5|1970.2|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|12
1608626950000|2020-12-22 08:49:10|1970.3|1970|1970|1969.7|1970.3|1970|1970|1969.7|9
1608626960000|2020-12-22 08:49:20|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.7|1969.4|35
1608626970000|2020-12-22 08:49:30|1969.7|1969.4|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|7
1608626980000|2020-12-22 08:49:40|1970.1|1969.8|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|15
1608626990000|2020-12-22 08:49:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|3
1608627000000|2020-12-22 08:50:00|1970.1|1969.8|1970.5|1970.2|1970.5|1970.2|1970.1|1969.8|10
1608627010000|2020-12-22 08:50:10|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1970.1|1969.8|17
1608627020000|2020-12-22 08:50:20|1970.8|1970.5|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|6
1608627030000|2020-12-22 08:50:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608627040000|2020-12-22 08:50:40|1970.9|1970.6|1971.1|1970.8|1971.2|1970.9|1970.9|1970.6|12
1608627050000|2020-12-22 08:50:50|1970.9|1970.6|1970.4|1970.1|1970.9|1970.6|1970.3|1970|21
1608627060000|2020-12-22 08:51:00|1970.2|1969.9|1970.1|1969.8|1970.2|1969.9|1970|1969.7|4
1608627070000|2020-12-22 08:51:10|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|2
1608627080000|2020-12-22 08:51:20|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|6
1608627090000|2020-12-22 08:51:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|7
1608627100000|2020-12-22 08:51:40|1970.1|1969.8|1970.1|1969.8|1970.4|1970.1|1970.1|1969.8|8
1608627110000|2020-12-22 08:51:50|1969.9|1969.6|1970|1969.7|1970|1969.7|1969.8|1969.5|7
1608627120000|2020-12-22 08:52:00|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|4
1608627130000|2020-12-22 08:52:10|1971|1970.7|1971.1|1970.8|1971.2|1970.9|1971|1970.7|8
1608627140000|2020-12-22 08:52:20|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608627150000|2020-12-22 08:52:30|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|2
1608627160000|2020-12-22 08:52:40|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|3
1608627170000|2020-12-22 08:52:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608627180000|2020-12-22 08:53:00|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.3|1971|9
1608627190000|2020-12-22 08:53:10|1971.6|1971.3|1971.8|1971.5|1971.8|1971.5|1971.6|1971.3|7
1608627200000|2020-12-22 08:53:20|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|7
1608627210000|2020-12-22 08:53:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608627220000|2020-12-22 08:53:40|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1608627230000|2020-12-22 08:53:50|||||||||1
1608627240000|2020-12-22 08:54:00|1971.3|1971|1971.1|1970.8|1971.3|1971|1971.1|1970.8|10
1608627250000|2020-12-22 08:54:10|1971|1970.7|1971.3|1971|1971.3|1971|1971|1970.7|2
1608627260000|2020-12-22 08:54:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1608627270000|2020-12-22 08:54:30|1971.4|1971.1|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|4
1608627280000|2020-12-22 08:54:40|1971.3|1971|1971.3|1971|1971.4|1971.1|1971.3|1971|12
1608627290000|2020-12-22 08:54:50|1971.4|1971.1|1970.2|1969.9|1971.4|1971.1|1970.2|1969.9|66
1608627300000|2020-12-22 08:55:00|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|7
1608627310000|2020-12-22 08:55:10|1970.1|1969.8|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|4
1608627330000|2020-12-22 08:55:30|1970.7|1970.4|1971.5|1971.2|1971.5|1971.2|1970.7|1970.4|7
1608627340000|2020-12-22 08:55:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608627350000|2020-12-22 08:55:50|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|4
1608627360000|2020-12-22 08:56:00|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|6
1608627370000|2020-12-22 08:56:10|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608627380000|2020-12-22 08:56:20|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|7
1608627390000|2020-12-22 08:56:30|1970.8|1970.5|1971|1970.7|1971|1970.7|1970.8|1970.5|5
1608627410000|2020-12-22 08:56:50|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608627430000|2020-12-22 08:57:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608627440000|2020-12-22 08:57:20|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608627450000|2020-12-22 08:57:30|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608627460000|2020-12-22 08:57:40|1970.9|1970.6|1971|1970.7|1971.1|1970.8|1970.9|1970.6|8
1608627470000|2020-12-22 08:57:50|1970.9|1970.6|1970.4|1970.1|1970.9|1970.6|1970.4|1970.1|11
1608627480000|2020-12-22 08:58:00|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|13
1608627490000|2020-12-22 08:58:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608627500000|2020-12-22 08:58:20|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|3
1608627510000|2020-12-22 08:58:30|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|7
1608627520000|2020-12-22 08:58:40|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|2
1608627530000|2020-12-22 08:58:50|1970.5|1970.2|1970.1|1969.8|1970.5|1970.2|1970.1|1969.8|2
1608627540000|2020-12-22 08:59:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608627550000|2020-12-22 08:59:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|4
1608627560000|2020-12-22 08:59:20|1970.1|1969.8|1970.3|1970|1970.3|1970|1970.1|1969.8|5
1608627580000|2020-12-22 08:59:40|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|10
1608627590000|2020-12-22 08:59:50|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|2
1608627600000|2020-12-22 09:00:00|1969.7|1969.4|1970.3|1970|1970.3|1970|1969.7|1969.4|14
1608627610000|2020-12-22 09:00:10|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608627620000|2020-12-22 09:00:20|1970.3|1970|1970.9|1970.6|1970.9|1970.6|1970.3|1970|10
1608627630000|2020-12-22 09:00:30|1970.7|1970.4|1970.3|1970|1970.7|1970.4|1970.2|1969.9|8
1608627650000|2020-12-22 09:00:50|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608627660000|2020-12-22 09:01:00|1970.6|1970.3|1970.8|1970.5|1970.8|1970.5|1970.6|1970.3|3
1608627690000|2020-12-22 09:01:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608627710000|2020-12-22 09:01:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608627720000|2020-12-22 09:02:00|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|7
1608627730000|2020-12-22 09:02:10|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|7
1608627740000|2020-12-22 09:02:20|||||||||1
1608627760000|2020-12-22 09:02:40|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.5|1969.2|10
1608627780000|2020-12-22 09:03:00|||||||||2
1608627790000|2020-12-22 09:03:10|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608627800000|2020-12-22 09:03:20|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|3
1608627810000|2020-12-22 09:03:30|1969.8|1969.5|1970.1|1969.8|1970.1|1969.8|1969.8|1969.5|6
1608627820000|2020-12-22 09:03:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|3
1608627830000|2020-12-22 09:03:50|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|2
1608627840000|2020-12-22 09:04:00|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|9
1608627850000|2020-12-22 09:04:10|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.8|1970.5|7
1608627860000|2020-12-22 09:04:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|3
1608627870000|2020-12-22 09:04:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1608627880000|2020-12-22 09:04:40|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|6
1608627900000|2020-12-22 09:05:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|11
1608627910000|2020-12-22 09:05:10|1971.6|1971.3|1971.8|1971.5|1971.9|1971.6|1971.5|1971.2|42
1608627920000|2020-12-22 09:05:20|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|2
1608627930000|2020-12-22 09:05:30|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.5|1971.2|7
1608627940000|2020-12-22 09:05:40|1971.5|1971.2|1971.3|1971|1971.5|1971.2|1971.3|1971|15
1608627950000|2020-12-22 09:05:50|1971.4|1971.1|1970.9|1970.6|1971.6|1971.3|1970.8|1970.5|10
1608627960000|2020-12-22 09:06:00|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608627970000|2020-12-22 09:06:10|1971.4|1971.1|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|10
1608627980000|2020-12-22 09:06:20|1971.5|1971.2|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|5
1608627990000|2020-12-22 09:06:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.3|1971|6
1608628010000|2020-12-22 09:06:50|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|7
1608628020000|2020-12-22 09:07:00|1971.4|1971.1|1971.5|1971.2|1971.6|1971.3|1971.3|1971|4
1608628030000|2020-12-22 09:07:10|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|6
1608628040000|2020-12-22 09:07:20|1971.2|1970.9|1970.8|1970.5|1971.3|1971|1970.8|1970.5|7
1608628050000|2020-12-22 09:07:30|1971.2|1970.9|1971.4|1971.1|1971.4|1971.1|1971.2|1970.9|5
1608628060000|2020-12-22 09:07:40|||||||||1
1608628070000|2020-12-22 09:07:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1608628080000|2020-12-22 09:08:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|4
1608628090000|2020-12-22 09:08:10|||||||||1
1608628110000|2020-12-22 09:08:30|1971.5|1971.2|1971.2|1970.9|1971.5|1971.2|1971.2|1970.9|8
1608628120000|2020-12-22 09:08:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1608628130000|2020-12-22 09:08:50|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|8
1608628140000|2020-12-22 09:09:00|1971.4|1971.1|1972.2|1971.9|1972.2|1971.9|1971.2|1970.9|17
1608628150000|2020-12-22 09:09:10|1972.4|1972.1|1972.5|1972.2|1972.6|1972.3|1972.4|1972.1|67
1608628160000|2020-12-22 09:09:20|1972.4|1972.1|1972.6|1972.3|1972.6|1972.3|1972.4|1972.1|5
1608628170000|2020-12-22 09:09:30|1972.7|1972.4|1973.2|1972.9|1973.2|1972.9|1972.7|1972.4|50
1608628180000|2020-12-22 09:09:40|1973.7|1973.4|1975.5|1975.2|1975.6|1975.3|1973.7|1973.4|105
1608628190000|2020-12-22 09:09:50|1975.2|1974.9|1975.5|1975.2|1975.5|1975.2|1974.4|1974.1|69
1608628200000|2020-12-22 09:10:00|1975.6|1975.3|1975.2|1974.9|1975.8|1975.5|1974.9|1974.6|32
1608628210000|2020-12-22 09:10:10|1974.9|1974.6|1974.5|1974.2|1975|1974.7|1974.5|1974.2|8
1608628220000|2020-12-22 09:10:20|1975|1974.7|1975.4|1975.1|1975.4|1975.1|1975|1974.7|8
1608628230000|2020-12-22 09:10:30|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|8
1608628240000|2020-12-22 09:10:40|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1975.9|1975.6|25
1608628250000|2020-12-22 09:10:50|1976.4|1976.1|1976.7|1976.4|1977.1|1976.8|1976.4|1976.1|113
1608628260000|2020-12-22 09:11:00|1976.8|1976.5|1976.1|1975.8|1977.1|1976.8|1976.1|1975.8|27
1608628270000|2020-12-22 09:11:10|1976.2|1975.9|1976.5|1976.2|1976.7|1976.4|1976.2|1975.9|25
1608628280000|2020-12-22 09:11:20|1976.2|1975.9|1976.6|1976.3|1976.6|1976.3|1976.2|1975.9|8
1608628290000|2020-12-22 09:11:30|1976.8|1976.5|1976.4|1976.1|1976.9|1976.6|1976.4|1976.1|23
1608628300000|2020-12-22 09:11:40|1976.3|1976|1976.3|1976|1976.4|1976.1|1976.3|1976|9
1608628310000|2020-12-22 09:11:50|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.2|1975.9|24
1608628320000|2020-12-22 09:12:00|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|12
1608628330000|2020-12-22 09:12:10|1976.4|1976.1|1976|1975.7|1976.4|1976.1|1976|1975.7|9
1608628340000|2020-12-22 09:12:20|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1975.7|1975.4|21
1608628350000|2020-12-22 09:12:30|1975.9|1975.6|1976.6|1976.3|1976.6|1976.3|1975.9|1975.6|23
1608628360000|2020-12-22 09:12:40|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|11
1608628370000|2020-12-22 09:12:50|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.2|1975.9|20
1608628380000|2020-12-22 09:13:00|1976.4|1976.1|1976|1975.7|1976.6|1976.3|1975.7|1975.4|23
1608628390000|2020-12-22 09:13:10|1975.5|1975.2|1975.8|1975.5|1975.8|1975.5|1975.5|1975.2|15
1608628400000|2020-12-22 09:13:20|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|7
1608628410000|2020-12-22 09:13:30|1975.7|1975.4|1975.3|1975|1975.7|1975.4|1975.3|1975|20
1608628420000|2020-12-22 09:13:40|1975.2|1974.9|1976|1975.7|1976|1975.7|1975.2|1974.9|17
1608628430000|2020-12-22 09:13:50|1975.9|1975.6|1975.4|1975.1|1975.9|1975.6|1975.4|1975.1|21
1608628440000|2020-12-22 09:14:00|1975.8|1975.5|1975|1974.7|1975.9|1975.6|1975|1974.7|18
1608628450000|2020-12-22 09:14:10|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|3
1608628460000|2020-12-22 09:14:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|3
1608628470000|2020-12-22 09:14:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|4
1608628480000|2020-12-22 09:14:40|1975.3|1975|1975.8|1975.5|1975.8|1975.5|1975.3|1975|6
1608628490000|2020-12-22 09:14:50|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|4
1608628500000|2020-12-22 09:15:00|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1974.8|1974.5|55
1608628510000|2020-12-22 09:15:10|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|4
1608628520000|2020-12-22 09:15:20|1974.9|1974.6|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|2
1608628530000|2020-12-22 09:15:30|1974.7|1974.4|1974.4|1974.1|1974.7|1974.4|1974.4|1974.1|9
1608628540000|2020-12-22 09:15:40|1974.3|1974|1974.5|1974.2|1974.5|1974.2|1974.3|1974|12
1608628550000|2020-12-22 09:15:50|1974.3|1974|1973.7|1973.4|1974.4|1974.1|1973.7|1973.4|7
1608628560000|2020-12-22 09:16:00|1974.2|1973.9|1973.9|1973.6|1974.2|1973.9|1973.9|1973.6|4
1608628570000|2020-12-22 09:16:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608628590000|2020-12-22 09:16:30|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|4
1608628600000|2020-12-22 09:16:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608628610000|2020-12-22 09:16:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|2
1608628620000|2020-12-22 09:17:00|1974.2|1973.9|1973.8|1973.5|1974.2|1973.9|1973.8|1973.5|6
1608628630000|2020-12-22 09:17:10|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608628640000|2020-12-22 09:17:20|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|8
1608628650000|2020-12-22 09:17:30|1973.5|1973.2|1973.8|1973.5|1973.8|1973.5|1973.5|1973.2|3
1608628660000|2020-12-22 09:17:40|1974|1973.7|1973|1972.7|1974|1973.7|1973|1972.7|11
1608628670000|2020-12-22 09:17:50|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|2
1608628680000|2020-12-22 09:18:00|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973|1972.7|7
1608628690000|2020-12-22 09:18:10|1973.2|1972.9|1972.8|1972.5|1973.2|1972.9|1972.8|1972.5|3
1608628700000|2020-12-22 09:18:20|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.5|1972.2|4
1608628710000|2020-12-22 09:18:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|2
1608628720000|2020-12-22 09:18:40|1973.2|1972.9|1972.4|1972.1|1973.2|1972.9|1972.4|1972.1|6
1608628730000|2020-12-22 09:18:50|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|5
1608628740000|2020-12-22 09:19:00|1973|1972.7|1972.8|1972.5|1973|1972.7|1972.8|1972.5|7
1608628760000|2020-12-22 09:19:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1608628790000|2020-12-22 09:19:50|1972.1|1971.8|1971.5|1971.2|1972.1|1971.8|1971.5|1971.2|12
1608628800000|2020-12-22 09:20:00|1971.6|1971.3|1971.4|1971.1|1972.1|1971.8|1971.4|1971.1|75
1608628810000|2020-12-22 09:20:10|1971.5|1971.2|1970|1969.7|1971.6|1971.3|1969.9|1969.6|19
1608628820000|2020-12-22 09:20:20|1970.7|1970.4|1971|1970.7|1971|1970.7|1970.7|1970.4|3
1608628830000|2020-12-22 09:20:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608628840000|2020-12-22 09:20:40|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.3|1971|3
1608628850000|2020-12-22 09:20:50|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|14
1608628860000|2020-12-22 09:21:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1608628870000|2020-12-22 09:21:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1970.9|1970.6|6
1608628880000|2020-12-22 09:21:20|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|2
1608628890000|2020-12-22 09:21:30|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.1|1970.8|3
1608628900000|2020-12-22 09:21:40|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|6
1608628910000|2020-12-22 09:21:50|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1608628920000|2020-12-22 09:22:00|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|7
1608628930000|2020-12-22 09:22:10|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|3
1608628970000|2020-12-22 09:22:50|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1608628980000|2020-12-22 09:23:00|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1972|1971.7|11
1608628990000|2020-12-22 09:23:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1608629000000|2020-12-22 09:23:20|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|4
1608629020000|2020-12-22 09:23:40|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608629030000|2020-12-22 09:23:50|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|5
1608629040000|2020-12-22 09:24:00|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972|1971.7|3
1608629080000|2020-12-22 09:24:40|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1608629090000|2020-12-22 09:24:50|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608629100000|2020-12-22 09:25:00|1972.3|1972|1972.5|1972.2|1972.6|1972.3|1972.3|1972|5
1608629120000|2020-12-22 09:25:20|||||||||1
1608629140000|2020-12-22 09:25:40|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|7
1608629150000|2020-12-22 09:25:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|3
1608629160000|2020-12-22 09:26:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|3
1608629180000|2020-12-22 09:26:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608629210000|2020-12-22 09:26:50|||||||||1
1608629240000|2020-12-22 09:27:20|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|2
1608629260000|2020-12-22 09:27:40|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|5
1608629270000|2020-12-22 09:27:50|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|4
1608629290000|2020-12-22 09:28:10|1973|1972.7|1973.3|1973|1973.3|1973|1973|1972.7|5
1608629320000|2020-12-22 09:28:40|1973.4|1973.1|1973.3|1973|1973.4|1973.1|1973.3|1973|2
1608629330000|2020-12-22 09:28:50|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|3
1608629350000|2020-12-22 09:29:10|1973.5|1973.2|1973.2|1972.9|1973.5|1973.2|1973.2|1972.9|8
1608629370000|2020-12-22 09:29:30|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|3
1608629390000|2020-12-22 09:29:50|1973.3|1973|1973.1|1972.8|1973.3|1973|1973|1972.7|8
1608629400000|2020-12-22 09:30:00|1972.9|1972.6|1972.7|1972.4|1972.9|1972.6|1972.7|1972.4|12
1608629410000|2020-12-22 09:30:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608629420000|2020-12-22 09:30:20|||||||||2
1608629430000|2020-12-22 09:30:30|1972.8|1972.5|1972.9|1972.6|1973|1972.7|1972.8|1972.5|5
1608629510000|2020-12-22 09:31:50|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608629520000|2020-12-22 09:32:00|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608629530000|2020-12-22 09:32:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608629580000|2020-12-22 09:33:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|2
1608629590000|2020-12-22 09:33:10|1972.9|1972.6|1973.1|1972.8|1973.1|1972.8|1972.9|1972.6|16
1608629600000|2020-12-22 09:33:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608629610000|2020-12-22 09:33:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608629630000|2020-12-22 09:33:50|||||||||1
1608629640000|2020-12-22 09:34:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608629650000|2020-12-22 09:34:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608629660000|2020-12-22 09:34:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608629670000|2020-12-22 09:34:30|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1608629680000|2020-12-22 09:34:40|1973.2|1972.9|1973|1972.7|1973.3|1973|1973|1972.7|21
1608629690000|2020-12-22 09:34:50|1972.8|1972.5|1972.6|1972.3|1972.8|1972.5|1972.6|1972.3|2
1608629710000|2020-12-22 09:35:10|1972.5|1972.2|1972.1|1971.8|1972.5|1972.2|1972.1|1971.8|4
1608629730000|2020-12-22 09:35:30|1972|1971.7|1972.2|1971.9|1972.2|1971.9|1972|1971.7|2
1608629740000|2020-12-22 09:35:40|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608629750000|2020-12-22 09:35:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1608629760000|2020-12-22 09:36:00|1972.3|1972|1973|1972.7|1973|1972.7|1972.3|1972|8
1608629770000|2020-12-22 09:36:10|1974.1|1973.8|1974.3|1974|1974.3|1974|1974.1|1973.8|7
1608629800000|2020-12-22 09:36:40|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608629820000|2020-12-22 09:37:00|1972.9|1972.6|1972.7|1972.4|1972.9|1972.6|1972.7|1972.4|5
1608629850000|2020-12-22 09:37:30|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608629870000|2020-12-22 09:37:50|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608629880000|2020-12-22 09:38:00|1973.7|1973.4|1973.7|1973.4|1974|1973.7|1973.7|1973.4|7
1608629890000|2020-12-22 09:38:10|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608629900000|2020-12-22 09:38:20|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608629910000|2020-12-22 09:38:30|1974.3|1974|1974.5|1974.2|1974.6|1974.3|1974.3|1974|6
1608629920000|2020-12-22 09:38:40|1974.7|1974.4|1974.4|1974.1|1974.7|1974.4|1974.3|1974|5
1608629940000|2020-12-22 09:39:00|1974.1|1973.8|1974.2|1973.9|1974.3|1974|1974.1|1973.8|17
1608629950000|2020-12-22 09:39:10|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|2
1608629960000|2020-12-22 09:39:20|||||||||1
1608629970000|2020-12-22 09:39:30|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|10
1608629980000|2020-12-22 09:39:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|3
1608630000000|2020-12-22 09:40:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608630010000|2020-12-22 09:40:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1608630020000|2020-12-22 09:40:20|1974.7|1974.4|1974.4|1974.1|1974.7|1974.4|1974.4|1974.1|3
1608630040000|2020-12-22 09:40:40|1974.8|1974.5|1975.2|1974.9|1975.2|1974.9|1974.8|1974.5|17
1608630050000|2020-12-22 09:40:50|1975.1|1974.8|1974.8|1974.5|1975.1|1974.8|1974.8|1974.5|54
1608630100000|2020-12-22 09:41:40|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|11
1608630120000|2020-12-22 09:42:00|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|3
1608630130000|2020-12-22 09:42:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608630150000|2020-12-22 09:42:30|1974.5|1974.2|1974.2|1973.9|1974.5|1974.2|1974.2|1973.9|3
1608630160000|2020-12-22 09:42:40|1974.3|1974|1974.6|1974.3|1974.6|1974.3|1974.3|1974|5
1608630170000|2020-12-22 09:42:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608630180000|2020-12-22 09:43:00|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.1|1973.8|6
1608630190000|2020-12-22 09:43:10|1973.9|1973.6|1973.7|1973.4|1973.9|1973.6|1973.5|1973.2|12
1608630200000|2020-12-22 09:43:20|1974|1973.7|1973.9|1973.6|1974|1973.7|1973.9|1973.6|5
1608630210000|2020-12-22 09:43:30|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608630220000|2020-12-22 09:43:40|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|3
1608630240000|2020-12-22 09:44:00|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608630260000|2020-12-22 09:44:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608630280000|2020-12-22 09:44:40|1973.6|1973.3|1973.3|1973|1973.6|1973.3|1973|1972.7|10
1608630300000|2020-12-22 09:45:00|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|2
1608630310000|2020-12-22 09:45:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|3
1608630320000|2020-12-22 09:45:20|1971.9|1971.6|1971.3|1971|1971.9|1971.6|1971.3|1971|16
1608630330000|2020-12-22 09:45:30|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|8
1608630340000|2020-12-22 09:45:40|1971.9|1971.6|1971.7|1971.4|1972.1|1971.8|1971.5|1971.2|29
1608630350000|2020-12-22 09:45:50|1971.5|1971.2|1970.7|1970.4|1971.5|1971.2|1970.7|1970.4|16
1608630360000|2020-12-22 09:46:00|1971.3|1971|1971.4|1971.1|1971.4|1971.1|1971.1|1970.8|3
1608630370000|2020-12-22 09:46:10|1971.8|1971.5|1971.1|1970.8|1971.8|1971.5|1971.1|1970.8|11
1608630400000|2020-12-22 09:46:40|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|5
1608630410000|2020-12-22 09:46:50|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608630420000|2020-12-22 09:47:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608630430000|2020-12-22 09:47:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|3
1608630450000|2020-12-22 09:47:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|7
1608630460000|2020-12-22 09:47:40|1970.9|1970.6|1970.3|1970|1970.9|1970.6|1970.3|1970|71
1608630470000|2020-12-22 09:47:50|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|4
1608630480000|2020-12-22 09:48:00|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|4
1608630490000|2020-12-22 09:48:10|1970.8|1970.5|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|6
1608630510000|2020-12-22 09:48:30|||||||||1
1608630520000|2020-12-22 09:48:40|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|2
1608630530000|2020-12-22 09:48:50|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1608630540000|2020-12-22 09:49:00|1971.9|1971.6|1972.3|1972|1972.3|1972|1971.9|1971.6|5
1608630550000|2020-12-22 09:49:10|1972.4|1972.1|1972.6|1972.3|1972.6|1972.3|1972.4|1972.1|4
1608630560000|2020-12-22 09:49:20|1972.7|1972.4|1972.4|1972.1|1972.7|1972.4|1972.4|1972.1|15
1608630570000|2020-12-22 09:49:30|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|6
1608630580000|2020-12-22 09:49:40|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.7|1972.4|4
1608630590000|2020-12-22 09:49:50|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.5|1972.2|9
1608630600000|2020-12-22 09:50:00|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|3
1608630610000|2020-12-22 09:50:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|5
1608630620000|2020-12-22 09:50:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|3
1608630630000|2020-12-22 09:50:30|1973|1972.7|1973|1972.7|1973.1|1972.8|1973|1972.7|4
1608630640000|2020-12-22 09:50:40|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608630660000|2020-12-22 09:51:00|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|4
1608630670000|2020-12-22 09:51:10|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|5
1608630680000|2020-12-22 09:51:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1608630700000|2020-12-22 09:51:40|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|2
1608630710000|2020-12-22 09:51:50|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608630720000|2020-12-22 09:52:00|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608630730000|2020-12-22 09:52:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608630760000|2020-12-22 09:52:40|1972.9|1972.6|1972|1971.7|1972.9|1972.6|1972|1971.7|5
1608630790000|2020-12-22 09:53:10|1972.3|1972|1972|1971.7|1972.3|1972|1972|1971.7|3
1608630800000|2020-12-22 09:53:20|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|2
1608630810000|2020-12-22 09:53:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1608630820000|2020-12-22 09:53:40|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|3
1608630830000|2020-12-22 09:53:50|1971.3|1971|1971.2|1970.9|1971.5|1971.2|1971.2|1970.9|16
1608630840000|2020-12-22 09:54:00|1971|1970.7|1970.3|1970|1971|1970.7|1970.3|1970|42
1608630850000|2020-12-22 09:54:10|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|5
1608630870000|2020-12-22 09:54:30|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608630880000|2020-12-22 09:54:40|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608630890000|2020-12-22 09:54:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608630900000|2020-12-22 09:55:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608630910000|2020-12-22 09:55:10|||||||||2
1608630930000|2020-12-22 09:55:30|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|3
1608630940000|2020-12-22 09:55:40|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|11
1608630950000|2020-12-22 09:55:50|1970.5|1970.2|1971|1970.7|1971|1970.7|1970.5|1970.2|6
1608630980000|2020-12-22 09:56:20|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608631010000|2020-12-22 09:56:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1608631020000|2020-12-22 09:57:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|4
1608631030000|2020-12-22 09:57:10|1971|1970.7|1971.1|1970.8|1971.5|1971.2|1971|1970.7|12
1608631070000|2020-12-22 09:57:50|||||||||2
1608631090000|2020-12-22 09:58:10|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608631130000|2020-12-22 09:58:50|||||||||1
1608631160000|2020-12-22 09:59:20|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1608631170000|2020-12-22 09:59:30|||||||||2
1608631180000|2020-12-22 09:59:40|1970.9|1970.6|1968.2|1967.9|1970.9|1970.6|1968.2|1967.9|37
1608631190000|2020-12-22 09:59:50|1968.3|1968|1967.2|1966.9|1968.3|1968|1966.7|1966.4|44
1608631200000|2020-12-22 10:00:00|1967.8|1967.5|1968.2|1967.9|1968.2|1967.9|1967.4|1967.1|11
1608631210000|2020-12-22 10:00:10|1968.4|1968.1|1968.8|1968.5|1969.2|1968.9|1968.2|1967.9|13
1608631220000|2020-12-22 10:00:20|1969|1968.7|1968.3|1968|1969|1968.7|1968.3|1968|6
1608631230000|2020-12-22 10:00:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|4
1608631240000|2020-12-22 10:00:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1608631250000|2020-12-22 10:00:50|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608631260000|2020-12-22 10:01:00|1968.4|1968.1|1967.8|1967.5|1968.4|1968.1|1967.8|1967.5|6
1608631270000|2020-12-22 10:01:10|1968.3|1968|1968.7|1968.4|1968.7|1968.4|1968.3|1968|27
1608631280000|2020-12-22 10:01:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608631290000|2020-12-22 10:01:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1608631310000|2020-12-22 10:01:50|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|3
1608631320000|2020-12-22 10:02:00|1967.4|1967.1|1966.4|1966.1|1967.4|1967.1|1966.4|1966.1|30
1608631330000|2020-12-22 10:02:10|1966.7|1966.4|1966.2|1965.9|1966.7|1966.4|1966.2|1965.9|5
1608631340000|2020-12-22 10:02:20|1965.9|1965.6|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|4
1608631360000|2020-12-22 10:02:40|||||||||1
1608631370000|2020-12-22 10:02:50|1966.2|1965.9|1966.5|1966.2|1966.5|1966.2|1966.2|1965.9|2
1608631380000|2020-12-22 10:03:00|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|2
1608631400000|2020-12-22 10:03:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|4
1608631410000|2020-12-22 10:03:30|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608631420000|2020-12-22 10:03:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|3
1608631430000|2020-12-22 10:03:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1608631440000|2020-12-22 10:04:00|1965.7|1965.4|1965.5|1965.2|1965.7|1965.4|1965.5|1965.2|4
1608631450000|2020-12-22 10:04:10|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|8
1608631460000|2020-12-22 10:04:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|4
1608631470000|2020-12-22 10:04:30|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1608631480000|2020-12-22 10:04:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1608631500000|2020-12-22 10:05:00|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|2
1608631510000|2020-12-22 10:05:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1608631520000|2020-12-22 10:05:20|1966.1|1965.8|1966.6|1966.3|1966.6|1966.3|1966.1|1965.8|3
1608631530000|2020-12-22 10:05:30|1966.9|1966.6|1967.2|1966.9|1967.2|1966.9|1966.8|1966.5|4
1608631540000|2020-12-22 10:05:40|1967.8|1967.5|1967.9|1967.6|1968|1967.7|1967.8|1967.5|6
1608631560000|2020-12-22 10:06:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1608631570000|2020-12-22 10:06:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608631580000|2020-12-22 10:06:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1
1608631610000|2020-12-22 10:06:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608631670000|2020-12-22 10:07:50|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|3
1608631680000|2020-12-22 10:08:00|||||||||1
1608631690000|2020-12-22 10:08:10|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608631710000|2020-12-22 10:08:30|1969|1968.7|1969.6|1969.3|1969.6|1969.3|1969|1968.7|10
1608631720000|2020-12-22 10:08:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.1|1968.8|7
1608631750000|2020-12-22 10:09:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608631790000|2020-12-22 10:09:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608631810000|2020-12-22 10:10:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608631820000|2020-12-22 10:10:20|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|2
1608631860000|2020-12-22 10:11:00|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|3
1608631900000|2020-12-22 10:11:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608631910000|2020-12-22 10:11:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608631920000|2020-12-22 10:12:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|4
1608631940000|2020-12-22 10:12:20|1968.9|1968.6|1969.2|1968.9|1969.2|1968.9|1968.9|1968.6|4
1608631950000|2020-12-22 10:12:30|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|3
1608631970000|2020-12-22 10:12:50|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|4
1608631980000|2020-12-22 10:13:00|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|4
1608631990000|2020-12-22 10:13:10|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|3
1608632010000|2020-12-22 10:13:30|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608632040000|2020-12-22 10:14:00|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|3
1608632050000|2020-12-22 10:14:10|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|12
1608632070000|2020-12-22 10:14:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608632080000|2020-12-22 10:14:40|||||||||1
1608632120000|2020-12-22 10:15:20|1970.4|1970.1|1970.1|1969.8|1970.4|1970.1|1970.1|1969.8|3
1608632170000|2020-12-22 10:16:10|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608632190000|2020-12-22 10:16:30|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608632200000|2020-12-22 10:16:40|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1969.8|1969.5|17
1608632230000|2020-12-22 10:17:10|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.5|1969.2|28
1608632240000|2020-12-22 10:17:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|3
1608632250000|2020-12-22 10:17:30|||||||||1
1608632260000|2020-12-22 10:17:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|3
1608632270000|2020-12-22 10:17:50|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608632280000|2020-12-22 10:18:00|1969.6|1969.3|1970|1969.7|1970|1969.7|1969.6|1969.3|11
1608632300000|2020-12-22 10:18:20|1970.4|1970.1|1970.7|1970.4|1970.7|1970.4|1970.4|1970.1|10
1608632310000|2020-12-22 10:18:30|1970.8|1970.5|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|4
1608632330000|2020-12-22 10:18:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|2
1608632350000|2020-12-22 10:19:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608632410000|2020-12-22 10:20:10|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|4
1608632420000|2020-12-22 10:20:20|1969.7|1969.4|1970.2|1969.9|1970.2|1969.9|1969.7|1969.4|12
1608632460000|2020-12-22 10:21:00|1970|1969.7|1970|1969.7|1970|1969.7|1969.9|1969.6|25
1608632470000|2020-12-22 10:21:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608632500000|2020-12-22 10:21:40|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608632530000|2020-12-22 10:22:10|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|5
1608632560000|2020-12-22 10:22:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608632580000|2020-12-22 10:23:00|||||||||1
1608632670000|2020-12-22 10:24:30|1969.2|1968.9|1968.8|1968.5|1969.2|1968.9|1968.8|1968.5|2
1608632690000|2020-12-22 10:24:50|||||||||1
1608632700000|2020-12-22 10:25:00|1968.9|1968.6|1968.5|1968.2|1968.9|1968.6|1968.5|1968.2|6
1608632720000|2020-12-22 10:25:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608632740000|2020-12-22 10:25:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608632750000|2020-12-22 10:25:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1608632760000|2020-12-22 10:26:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608632800000|2020-12-22 10:26:40|1969.6|1969.3|1969.3|1969|1969.6|1969.3|1969.3|1969|5
1608632810000|2020-12-22 10:26:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|3
1608632900000|2020-12-22 10:28:20|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|5
1608632920000|2020-12-22 10:28:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608632970000|2020-12-22 10:29:30|1970|1969.7|1969.6|1969.3|1970|1969.7|1969.6|1969.3|6
1608632980000|2020-12-22 10:29:40|1969.1|1968.8|1968.7|1968.4|1969.1|1968.8|1968.7|1968.4|9
1608633000000|2020-12-22 10:30:00|1969.1|1968.8|1969.4|1969.1|1969.4|1969.1|1969.1|1968.8|12
1608633010000|2020-12-22 10:30:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608633020000|2020-12-22 10:30:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1608633030000|2020-12-22 10:30:30|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608633060000|2020-12-22 10:31:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608633080000|2020-12-22 10:31:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608633100000|2020-12-22 10:31:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608633110000|2020-12-22 10:31:50|||||||||1
1608633140000|2020-12-22 10:32:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|3
1608633150000|2020-12-22 10:32:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608633160000|2020-12-22 10:32:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1608633170000|2020-12-22 10:32:50|1968.3|1968|1968.1|1967.8|1968.3|1968|1968|1967.7|6
1608633180000|2020-12-22 10:33:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1608633190000|2020-12-22 10:33:10|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|4
1608633200000|2020-12-22 10:33:20|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|2
1608633230000|2020-12-22 10:33:50|||||||||1
1608633240000|2020-12-22 10:34:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608633260000|2020-12-22 10:34:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1608633270000|2020-12-22 10:34:30|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|3
1608633290000|2020-12-22 10:34:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608633300000|2020-12-22 10:35:00|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608633330000|2020-12-22 10:35:30|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1608633430000|2020-12-22 10:37:10|1968.6|1968.3|1968.7|1968.4|1968.8|1968.5|1968.5|1968.2|8
1608633460000|2020-12-22 10:37:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1608633470000|2020-12-22 10:37:50|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1608633480000|2020-12-22 10:38:00|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|2
1608633520000|2020-12-22 10:38:40|||||||||1
1608633530000|2020-12-22 10:38:50|||||||||1
1608633560000|2020-12-22 10:39:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608633580000|2020-12-22 10:39:40|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608633590000|2020-12-22 10:39:50|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|2
1608633650000|2020-12-22 10:40:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608633660000|2020-12-22 10:41:00|1969|1968.7|1968.4|1968.1|1969|1968.7|1968.4|1968.1|13
1608633670000|2020-12-22 10:41:10|||||||||2
1608633680000|2020-12-22 10:41:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1608633690000|2020-12-22 10:41:30|||||||||1
1608633710000|2020-12-22 10:41:50|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|9
1608633780000|2020-12-22 10:43:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1608633800000|2020-12-22 10:43:20|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|4
1608633810000|2020-12-22 10:43:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608633840000|2020-12-22 10:44:00|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|5
1608633850000|2020-12-22 10:44:10|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608633870000|2020-12-22 10:44:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608633900000|2020-12-22 10:45:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608633920000|2020-12-22 10:45:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|1
1608633930000|2020-12-22 10:45:30|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|3
1608633940000|2020-12-22 10:45:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|4
1608633950000|2020-12-22 10:45:50|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|2
1608633960000|2020-12-22 10:46:00|1969.3|1969|1969.7|1969.4|1969.7|1969.4|1969.3|1969|13
1608634000000|2020-12-22 10:46:40|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608634040000|2020-12-22 10:47:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1608634060000|2020-12-22 10:47:40|1967.8|1967.5|1968|1967.7|1968|1967.7|1967.8|1967.5|4
1608634080000|2020-12-22 10:48:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1608634090000|2020-12-22 10:48:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1608634100000|2020-12-22 10:48:20|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|5
1608634110000|2020-12-22 10:48:30|||||||||1
1608634120000|2020-12-22 10:48:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|2
1608634130000|2020-12-22 10:48:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1608634170000|2020-12-22 10:49:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1608634180000|2020-12-22 10:49:40|1967.8|1967.5|1968|1967.7|1968.1|1967.8|1967.8|1967.5|7
1608634190000|2020-12-22 10:49:50|1968.1|1967.8|1969.7|1969.4|1971.9|1971.6|1968.1|1967.8|64
1608634200000|2020-12-22 10:50:00|1969.9|1969.6|1971.9|1971.6|1972.3|1972|1969.9|1969.6|28
1608634210000|2020-12-22 10:50:10|1971.7|1971.4|1970.4|1970.1|1971.8|1971.5|1970|1969.7|8
1608634220000|2020-12-22 10:50:20|1970.3|1970|1969.5|1969.2|1970.3|1970|1969.5|1969.2|4
1608634230000|2020-12-22 10:50:30|1969.4|1969.1|1970|1969.7|1970|1969.7|1969.4|1969.1|7
1608634240000|2020-12-22 10:50:40|1969.6|1969.3|1969.1|1968.8|1969.6|1969.3|1969.1|1968.8|19
1608634250000|2020-12-22 10:50:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1608634270000|2020-12-22 10:51:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|6
1608634290000|2020-12-22 10:51:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608634300000|2020-12-22 10:51:40|1967.8|1967.5|1968.1|1967.8|1968.1|1967.8|1967.8|1967.5|8
1608634310000|2020-12-22 10:51:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1608634340000|2020-12-22 10:52:20|1969.4|1969.1|1969.7|1969.4|1969.7|1969.4|1969.1|1968.8|25
1608634350000|2020-12-22 10:52:30|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|6
1608634360000|2020-12-22 10:52:40|1969.6|1969.3|1969.3|1969|1969.6|1969.3|1969.1|1968.8|4
1608634390000|2020-12-22 10:53:10|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|7
1608634410000|2020-12-22 10:53:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1608634420000|2020-12-22 10:53:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1608634430000|2020-12-22 10:53:50|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|2
1608634450000|2020-12-22 10:54:10|1968.2|1967.9|1968.4|1968.1|1968.4|1968.1|1968.2|1967.9|3
1608634460000|2020-12-22 10:54:20|1968.6|1968.3|1968.9|1968.6|1968.9|1968.6|1968.6|1968.3|3
1608634520000|2020-12-22 10:55:20|1968.3|1968|1968|1967.7|1968.3|1968|1968|1967.7|6
1608634530000|2020-12-22 10:55:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1608634540000|2020-12-22 10:55:40|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|2
1608634560000|2020-12-22 10:56:00|1968.5|1968.2|1968.2|1967.9|1968.5|1968.2|1968.2|1967.9|4
1608634570000|2020-12-22 10:56:10|1968.1|1967.8|1968.9|1968.6|1968.9|1968.6|1968.1|1967.8|7
1608634580000|2020-12-22 10:56:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608634600000|2020-12-22 10:56:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1608634620000|2020-12-22 10:57:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1608634630000|2020-12-22 10:57:10|1968.8|1968.5|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|5
1608634640000|2020-12-22 10:57:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1608634670000|2020-12-22 10:57:50|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|2
1608634710000|2020-12-22 10:58:30|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1608634720000|2020-12-22 10:58:40|1969.3|1969|1970.1|1969.8|1970.1|1969.8|1969.3|1969|29
1608634730000|2020-12-22 10:58:50|1969.9|1969.6|1970.1|1969.8|1970.1|1969.8|1969.6|1969.3|8
1608634740000|2020-12-22 10:59:00|1969.5|1969.2|1969.8|1969.5|1969.8|1969.5|1969.5|1969.2|5
1608634760000|2020-12-22 10:59:20|1969.9|1969.6|1969.6|1969.3|1969.9|1969.6|1969.6|1969.3|12
1608634770000|2020-12-22 10:59:30|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|2
1608634780000|2020-12-22 10:59:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608634800000|2020-12-22 11:00:00|1970.3|1970|1970.1|1969.8|1970.3|1970|1970|1969.7|11
1608634810000|2020-12-22 11:00:10|1969.5|1969.2|1970|1969.7|1970|1969.7|1969.5|1969.2|5
1608634820000|2020-12-22 11:00:20|1970.4|1970.1|1970.3|1970|1970.4|1970.1|1970.3|1970|2
1608634830000|2020-12-22 11:00:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608634840000|2020-12-22 11:00:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608634850000|2020-12-22 11:00:50|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|9
1608634860000|2020-12-22 11:01:00|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|3
1608634870000|2020-12-22 11:01:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|2
1608634880000|2020-12-22 11:01:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1608634890000|2020-12-22 11:01:30|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|3
1608634900000|2020-12-22 11:01:40|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|5
1608634910000|2020-12-22 11:01:50|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|3
1608634920000|2020-12-22 11:02:00|1970.7|1970.4|1970.8|1970.5|1971.1|1970.8|1970.5|1970.2|26
1608634930000|2020-12-22 11:02:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608634940000|2020-12-22 11:02:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|4
1608634960000|2020-12-22 11:02:40|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|3
1608634970000|2020-12-22 11:02:50|1970.2|1969.9|1970|1969.7|1970.2|1969.9|1970|1969.7|2
1608634980000|2020-12-22 11:03:00|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|24
1608634990000|2020-12-22 11:03:10|1970.5|1970.2|1971|1970.7|1971|1970.7|1970.5|1970.2|9
1608635000000|2020-12-22 11:03:20|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|4
1608635010000|2020-12-22 11:03:30|1971.1|1970.8|1970.8|1970.5|1971.1|1970.8|1970.8|1970.5|4
1608635020000|2020-12-22 11:03:40|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|2
1608635040000|2020-12-22 11:04:00|1971.1|1970.8|1972.1|1971.8|1972.1|1971.8|1971.1|1970.8|7
1608635050000|2020-12-22 11:04:10|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971.3|1971|4
1608635060000|2020-12-22 11:04:20|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971.3|1971|3
1608635070000|2020-12-22 11:04:30|1971.1|1970.8|1970.7|1970.4|1971.1|1970.8|1970.6|1970.3|13
1608635080000|2020-12-22 11:04:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608635100000|2020-12-22 11:05:00|1971|1970.7|1971.3|1971|1971.3|1971|1971|1970.7|3
1608635110000|2020-12-22 11:05:10|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|5
1608635120000|2020-12-22 11:05:20|1971.5|1971.2|1971.4|1971.1|1971.5|1971.2|1971.4|1971.1|7
1608635130000|2020-12-22 11:05:30|||||||||1
1608635170000|2020-12-22 11:06:10|1971.3|1971|1971.9|1971.6|1971.9|1971.6|1971.3|1971|4
1608635260000|2020-12-22 11:07:40|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1608635270000|2020-12-22 11:07:50|1972|1971.7|1972.2|1971.9|1972.2|1971.9|1972|1971.7|2
1608635280000|2020-12-22 11:08:00|1972.3|1972|1971.9|1971.6|1972.3|1972|1971.9|1971.6|4
1608635290000|2020-12-22 11:08:10|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|3
1608635320000|2020-12-22 11:08:40|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1608635350000|2020-12-22 11:09:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|14
1608635360000|2020-12-22 11:09:20|||||||||1
1608635380000|2020-12-22 11:09:40|||||||||1
1608635390000|2020-12-22 11:09:50|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1608635400000|2020-12-22 11:10:00|||||||||1
1608635470000|2020-12-22 11:11:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608635490000|2020-12-22 11:11:30|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|5
1608635520000|2020-12-22 11:12:00|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1608635550000|2020-12-22 11:12:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608635560000|2020-12-22 11:12:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1608635580000|2020-12-22 11:13:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608635590000|2020-12-22 11:13:10|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608635610000|2020-12-22 11:13:30|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|2
1608635620000|2020-12-22 11:13:40|1970|1969.7|1969.9|1969.6|1970|1969.7|1969.9|1969.6|5
1608635630000|2020-12-22 11:13:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|9
1608635640000|2020-12-22 11:14:00|1969.9|1969.6|1970|1969.7|1970.1|1969.8|1969.9|1969.6|6
1608635660000|2020-12-22 11:14:20|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|21
1608635670000|2020-12-22 11:14:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608635690000|2020-12-22 11:14:50|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|8
1608635700000|2020-12-22 11:15:00|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|3
1608635710000|2020-12-22 11:15:10|||||||||2
1608635720000|2020-12-22 11:15:20|1969|1968.7|1969.4|1969.1|1969.4|1969.1|1969|1968.7|5
1608635770000|2020-12-22 11:16:10|1969.8|1969.5|1969.7|1969.4|1969.8|1969.5|1969.7|1969.4|21
1608635780000|2020-12-22 11:16:20|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608635800000|2020-12-22 11:16:40|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608635810000|2020-12-22 11:16:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608635820000|2020-12-22 11:17:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608635840000|2020-12-22 11:17:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608635850000|2020-12-22 11:17:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608635860000|2020-12-22 11:17:40|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608635880000|2020-12-22 11:18:00|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|4
1608635890000|2020-12-22 11:18:10|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|3
1608635900000|2020-12-22 11:18:20|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608635910000|2020-12-22 11:18:30|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1608635930000|2020-12-22 11:18:50|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1608635940000|2020-12-22 11:19:00|1971.4|1971.1|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|6
1608635960000|2020-12-22 11:19:20|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1608635980000|2020-12-22 11:19:40|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1608635990000|2020-12-22 11:19:50|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608636000000|2020-12-22 11:20:00|1972.6|1972.3|1972.8|1972.5|1972.9|1972.6|1972.5|1972.2|12
1608636010000|2020-12-22 11:20:10|1972.9|1972.6|1972.6|1972.3|1972.9|1972.6|1972.6|1972.3|2
1608636040000|2020-12-22 11:20:40|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608636060000|2020-12-22 11:21:00|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608636070000|2020-12-22 11:21:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608636090000|2020-12-22 11:21:30|1973.6|1973.3|1973.7|1973.4|1973.7|1973.4|1973.6|1973.3|4
1608636120000|2020-12-22 11:22:00|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|2
1608636130000|2020-12-22 11:22:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608636140000|2020-12-22 11:22:20|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608636150000|2020-12-22 11:22:30|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608636160000|2020-12-22 11:22:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|3
1608636170000|2020-12-22 11:22:50|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|6
1608636180000|2020-12-22 11:23:00|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|3
1608636190000|2020-12-22 11:23:10|||||||||2
1608636200000|2020-12-22 11:23:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608636210000|2020-12-22 11:23:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608636230000|2020-12-22 11:23:50|||||||||5
1608636250000|2020-12-22 11:24:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608636260000|2020-12-22 11:24:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608636270000|2020-12-22 11:24:30|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|2
1608636280000|2020-12-22 11:24:40|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608636290000|2020-12-22 11:24:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608636300000|2020-12-22 11:25:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608636320000|2020-12-22 11:25:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608636350000|2020-12-22 11:25:50|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608636370000|2020-12-22 11:26:10|1973.6|1973.3|1974.2|1973.9|1974.4|1974.1|1973.6|1973.3|22
1608636380000|2020-12-22 11:26:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608636390000|2020-12-22 11:26:30|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|2
1608636400000|2020-12-22 11:26:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608636410000|2020-12-22 11:26:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608636430000|2020-12-22 11:27:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|2
1608636440000|2020-12-22 11:27:20|1973.9|1973.6|1973.7|1973.4|1974|1973.7|1973.7|1973.4|3
1608636450000|2020-12-22 11:27:30|1973.6|1973.3|1973.3|1973|1973.6|1973.3|1973.3|1973|4
1608636470000|2020-12-22 11:27:50|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.4|1973.1|2
1608636480000|2020-12-22 11:28:00|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|8
1608636490000|2020-12-22 11:28:10|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|3
1608636500000|2020-12-22 11:28:20|1973.1|1972.8|1973.3|1973|1973.3|1973|1973|1972.7|18
1608636540000|2020-12-22 11:29:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608636550000|2020-12-22 11:29:10|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608636560000|2020-12-22 11:29:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608636580000|2020-12-22 11:29:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|3
1608636610000|2020-12-22 11:30:10|||||||||1
1608636620000|2020-12-22 11:30:20|||||||||1
1608636630000|2020-12-22 11:30:30|1973.1|1972.8|1972.8|1972.5|1973.1|1972.8|1972.7|1972.4|19
1608636640000|2020-12-22 11:30:40|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608636650000|2020-12-22 11:30:50|1972.7|1972.4|1972.7|1972.4|1972.8|1972.5|1972.7|1972.4|3
1608636720000|2020-12-22 11:32:00|||||||||2
1608636740000|2020-12-22 11:32:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1608636750000|2020-12-22 11:32:30|1973.1|1972.8|1973.2|1972.9|1973.3|1973|1973.1|1972.8|7
1608636760000|2020-12-22 11:32:40|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608636770000|2020-12-22 11:32:50|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608636780000|2020-12-22 11:33:00|1972.8|1972.5|1972.5|1972.2|1972.8|1972.5|1971.8|1971.5|49
1608636800000|2020-12-22 11:33:20|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|2
1608636810000|2020-12-22 11:33:30|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608636820000|2020-12-22 11:33:40|1972.3|1972|1972.6|1972.3|1972.7|1972.4|1972|1971.7|41
1608636840000|2020-12-22 11:34:00|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.7|1972.4|3
1608636890000|2020-12-22 11:34:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1608636900000|2020-12-22 11:35:00|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|2
1608636920000|2020-12-22 11:35:20|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1608636940000|2020-12-22 11:35:40|1972.2|1971.9|1972.3|1972|1972.3|1972|1972.2|1971.9|2
1608636950000|2020-12-22 11:35:50|||||||||1
1608636960000|2020-12-22 11:36:00|1972.7|1972.4|1972.6|1972.3|1972.7|1972.4|1972.6|1972.3|10
1608636970000|2020-12-22 11:36:10|||||||||1
1608636990000|2020-12-22 11:36:30|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|5
1608637010000|2020-12-22 11:36:50|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|59
1608637040000|2020-12-22 11:37:20|||||||||1
1608637050000|2020-12-22 11:37:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|2
1608637060000|2020-12-22 11:37:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608637070000|2020-12-22 11:37:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1608637080000|2020-12-22 11:38:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608637090000|2020-12-22 11:38:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1608637100000|2020-12-22 11:38:20|1972.2|1971.9|1971.8|1971.5|1972.2|1971.9|1971.8|1971.5|20
1608637110000|2020-12-22 11:38:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.4|1971.1|40
1608637120000|2020-12-22 11:38:40|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.2|1970.9|33
1608637130000|2020-12-22 11:38:50|1971.6|1971.3|1971|1970.7|1971.6|1971.3|1971|1970.7|42
1608637140000|2020-12-22 11:39:00|1970.9|1970.6|1970.5|1970.2|1970.9|1970.6|1970.5|1970.2|8
1608637160000|2020-12-22 11:39:20|1970.7|1970.4|1970.4|1970.1|1970.7|1970.4|1970.4|1970.1|5
1608637170000|2020-12-22 11:39:30|1970.3|1970|1970.7|1970.4|1970.7|1970.4|1970.3|1970|2
1608637180000|2020-12-22 11:39:40|1970.8|1970.5|1970.6|1970.3|1970.8|1970.5|1970.6|1970.3|5
1608637210000|2020-12-22 11:40:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|5
1608637230000|2020-12-22 11:40:30|1970.4|1970.1|1970.6|1970.3|1970.6|1970.3|1970.4|1970.1|5
1608637240000|2020-12-22 11:40:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|2
1608637250000|2020-12-22 11:40:50|1970.6|1970.3|1970.5|1970.2|1970.6|1970.3|1970.5|1970.2|6
1608637260000|2020-12-22 11:41:00|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|5
1608637280000|2020-12-22 11:41:20|1970.4|1970.1|1970.2|1969.9|1970.4|1970.1|1970.2|1969.9|4
1608637290000|2020-12-22 11:41:30|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1608637320000|2020-12-22 11:42:00|1970|1969.7|1969.2|1968.9|1970|1969.7|1969.2|1968.9|15
1608637330000|2020-12-22 11:42:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|3
1608637370000|2020-12-22 11:42:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|6
1608637380000|2020-12-22 11:43:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608637410000|2020-12-22 11:43:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1608637420000|2020-12-22 11:43:40|||||||||1
1608637430000|2020-12-22 11:43:50|1970.3|1970|1970.3|1970|1970.6|1970.3|1970.3|1970|12
1608637480000|2020-12-22 11:44:40|1970.5|1970.2|1970.7|1970.4|1970.7|1970.4|1970.5|1970.2|5
1608637490000|2020-12-22 11:44:50|1970.5|1970.2|1970.2|1969.9|1970.5|1970.2|1970.1|1969.8|38
1608637500000|2020-12-22 11:45:00|1970.1|1969.8|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|9
1608637510000|2020-12-22 11:45:10|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608637520000|2020-12-22 11:45:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|8
1608637530000|2020-12-22 11:45:30|1970.1|1969.8|1970.4|1970.1|1970.4|1970.1|1970.1|1969.8|3
1608637540000|2020-12-22 11:45:40|1970.5|1970.2|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|7
1608637550000|2020-12-22 11:45:50|||||||||6
1608637590000|2020-12-22 11:46:30|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|5
1608637600000|2020-12-22 11:46:40|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.4|1970.1|8
1608637610000|2020-12-22 11:46:50|1970.7|1970.4|1970.8|1970.5|1970.8|1970.5|1970.7|1970.4|15
1608637620000|2020-12-22 11:47:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1608637640000|2020-12-22 11:47:20|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1608637650000|2020-12-22 11:47:30|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|4
1608637660000|2020-12-22 11:47:40|1969.8|1969.5|1969.6|1969.3|1969.8|1969.5|1969.6|1969.3|3
1608637670000|2020-12-22 11:47:50|1969.7|1969.4|1969.3|1969|1969.7|1969.4|1969.2|1968.9|8
1608637680000|2020-12-22 11:48:00|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.3|1969|4
1608637690000|2020-12-22 11:48:10|1969|1968.7|1969|1968.7|1969|1968.7|1968.9|1968.6|8
1608637700000|2020-12-22 11:48:20|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|16
1608637710000|2020-12-22 11:48:30|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|4
1608637720000|2020-12-22 11:48:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|5
1608637740000|2020-12-22 11:49:00|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|6
1608637750000|2020-12-22 11:49:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1608637760000|2020-12-22 11:49:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|4
1608637780000|2020-12-22 11:49:40|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|5
1608637800000|2020-12-22 11:50:00|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|3
1608637810000|2020-12-22 11:50:10|||||||||2
1608637820000|2020-12-22 11:50:20|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|9
1608637830000|2020-12-22 11:50:30|1969.5|1969.2|1969.1|1968.8|1969.5|1969.2|1969.1|1968.8|6
1608637840000|2020-12-22 11:50:40|1969.2|1968.9|1969.4|1969.1|1969.4|1969.1|1969.2|1968.9|5
1608637850000|2020-12-22 11:50:50|1969.7|1969.4|1970|1969.7|1970|1969.7|1969.6|1969.3|10
1608637860000|2020-12-22 11:51:00|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|7
1608637870000|2020-12-22 11:51:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|4
1608637880000|2020-12-22 11:51:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1608637890000|2020-12-22 11:51:30|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|5
1608637900000|2020-12-22 11:51:40|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|4
1608637910000|2020-12-22 11:51:50|1969.4|1969.1|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|6
1608637930000|2020-12-22 11:52:10|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|8
1608637940000|2020-12-22 11:52:20|||||||||1
1608637960000|2020-12-22 11:52:40|1969.6|1969.3|1969.6|1969.3|1969.7|1969.4|1969.5|1969.2|6
1608637970000|2020-12-22 11:52:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1608637980000|2020-12-22 11:53:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|2
1608637990000|2020-12-22 11:53:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608638000000|2020-12-22 11:53:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|4
1608638010000|2020-12-22 11:53:30|1969.4|1969.1|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|4
1608638020000|2020-12-22 11:53:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1608638040000|2020-12-22 11:54:00|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|2
1608638060000|2020-12-22 11:54:20|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1608638070000|2020-12-22 11:54:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1608638100000|2020-12-22 11:55:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|2
1608638130000|2020-12-22 11:55:30|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1608638160000|2020-12-22 11:56:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1608638170000|2020-12-22 11:56:10|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|2
1608638200000|2020-12-22 11:56:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1608638210000|2020-12-22 11:56:50|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969|1968.7|9
1608638230000|2020-12-22 11:57:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1608638280000|2020-12-22 11:58:00|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1608638290000|2020-12-22 11:58:10|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1608638300000|2020-12-22 11:58:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|8
1608638310000|2020-12-22 11:58:30|||||||||2
1608638340000|2020-12-22 11:59:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1608638350000|2020-12-22 11:59:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1
1608638360000|2020-12-22 11:59:20|||||||||1
1608638380000|2020-12-22 11:59:40|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|4
1608638390000|2020-12-22 11:59:50|1971.2|1970.9|1971.5|1971.2|1971.5|1971.2|1970.9|1970.6|26
1608638400000|2020-12-22 12:00:00|1971|1970.7|1972.2|1971.9|1972.2|1971.9|1971|1970.7|48
1608638410000|2020-12-22 12:00:10|1971.9|1971.6|1972|1971.7|1972.1|1971.8|1971.6|1971.3|28
1608638420000|2020-12-22 12:00:20|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|5
1608638430000|2020-12-22 12:00:30|1972.1|1971.8|1971.6|1971.3|1972.3|1972|1971.6|1971.3|15
1608638440000|2020-12-22 12:00:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|4
1608638450000|2020-12-22 12:00:50|1971.6|1971.3|1971.7|1971.4|1971.7|1971.4|1971.4|1971.1|5
1608638460000|2020-12-22 12:01:00|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1608638480000|2020-12-22 12:01:20|1971.3|1971|1971.5|1971.2|1971.5|1971.2|1971.3|1971|3
1608638490000|2020-12-22 12:01:30|1971.2|1970.9|1970.8|1970.5|1971.4|1971.1|1970.8|1970.5|4
1608638500000|2020-12-22 12:01:40|1970.7|1970.4|1970.6|1970.3|1970.7|1970.4|1970.6|1970.3|2
1608638510000|2020-12-22 12:01:50|1971|1970.7|1971.2|1970.9|1971.2|1970.9|1971|1970.7|2
1608638540000|2020-12-22 12:02:20|1971.5|1971.2|1972.3|1972|1972.3|1972|1971.4|1971.1|15
1608638550000|2020-12-22 12:02:30|1972.5|1972.2|1972.9|1972.6|1973.1|1972.8|1972.3|1972|16
1608638560000|2020-12-22 12:02:40|1972.6|1972.3|1972.7|1972.4|1972.7|1972.4|1972.6|1972.3|2
1608638570000|2020-12-22 12:02:50|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|4
1608638580000|2020-12-22 12:03:00|||||||||1
1608638600000|2020-12-22 12:03:20|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1608638630000|2020-12-22 12:03:50|1972|1971.7|1971.8|1971.5|1972|1971.7|1971.8|1971.5|7
1608638640000|2020-12-22 12:04:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1608638660000|2020-12-22 12:04:20|||||||||1
1608638700000|2020-12-22 12:05:00|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1608638710000|2020-12-22 12:05:10|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608638730000|2020-12-22 12:05:30|||||||||3
1608638770000|2020-12-22 12:06:10|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1608638780000|2020-12-22 12:06:20|1972.3|1972|1972.4|1972.1|1972.4|1972.1|1972.3|1972|3
1608638800000|2020-12-22 12:06:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1608638820000|2020-12-22 12:07:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608638840000|2020-12-22 12:07:20|1973.2|1972.9|1973.4|1973.1|1973.6|1973.3|1973.2|1972.9|6
1608638850000|2020-12-22 12:07:30|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.1|1972.8|3
1608638870000|2020-12-22 12:07:50|1973.1|1972.8|1974.2|1973.9|1974.4|1974.1|1973.1|1972.8|22
1608638880000|2020-12-22 12:08:00|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1973.8|1973.5|7
1608638890000|2020-12-22 12:08:10|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.1|1973.8|7
1608638900000|2020-12-22 12:08:20|1974.1|1973.8|1974.6|1974.3|1974.7|1974.4|1974.1|1973.8|9
1608638910000|2020-12-22 12:08:30|1974.5|1974.2|1974.1|1973.8|1974.5|1974.2|1974.1|1973.8|6
1608638920000|2020-12-22 12:08:40|||||||||1
1608638930000|2020-12-22 12:08:50|1973.9|1973.6|1974.6|1974.3|1974.6|1974.3|1973.7|1973.4|41
1608638940000|2020-12-22 12:09:00|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|7
1608638950000|2020-12-22 12:09:10|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|5
1608638970000|2020-12-22 12:09:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608638990000|2020-12-22 12:09:50|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608639000000|2020-12-22 12:10:00|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.6|1973.3|4
1608639020000|2020-12-22 12:10:20|1974|1973.7|1973.9|1973.6|1974|1973.7|1973.9|1973.6|4
1608639030000|2020-12-22 12:10:30|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|3
1608639040000|2020-12-22 12:10:40|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|5
1608639050000|2020-12-22 12:10:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|8
1608639060000|2020-12-22 12:11:00|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|2
1608639080000|2020-12-22 12:11:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1608639090000|2020-12-22 12:11:30|||||||||1
1608639100000|2020-12-22 12:11:40|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|3
1608639110000|2020-12-22 12:11:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608639120000|2020-12-22 12:12:00|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|5
1608639130000|2020-12-22 12:12:10|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|2
1608639140000|2020-12-22 12:12:20|||||||||1
1608639150000|2020-12-22 12:12:30|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.5|1974.2|5
1608639160000|2020-12-22 12:12:40|1974.4|1974.1|1973.7|1973.4|1974.4|1974.1|1973.7|1973.4|8
1608639170000|2020-12-22 12:12:50|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.9|1973.6|2
1608639180000|2020-12-22 12:13:00|||||||||2
1608639200000|2020-12-22 12:13:20|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.8|1973.5|5
1608639210000|2020-12-22 12:13:30|1974.2|1973.9|1974.2|1973.9|1974.3|1974|1974.2|1973.9|5
1608639220000|2020-12-22 12:13:40|||||||||3
1608639230000|2020-12-22 12:13:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608639240000|2020-12-22 12:14:00|1974.5|1974.2|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|12
1608639250000|2020-12-22 12:14:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608639260000|2020-12-22 12:14:20|1974.6|1974.3|1974.2|1973.9|1974.6|1974.3|1974.2|1973.9|3
1608639270000|2020-12-22 12:14:30|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|3
1608639290000|2020-12-22 12:14:50|1974|1973.7|1974.2|1973.9|1974.2|1973.9|1974|1973.7|3
1608639300000|2020-12-22 12:15:00|||||||||1
1608639310000|2020-12-22 12:15:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608639320000|2020-12-22 12:15:20|||||||||2
1608639330000|2020-12-22 12:15:30|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608639340000|2020-12-22 12:15:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608639350000|2020-12-22 12:15:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608639360000|2020-12-22 12:16:00|1974.5|1974.2|1974.2|1973.9|1974.5|1974.2|1974.1|1973.8|13
1608639370000|2020-12-22 12:16:10|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|2
1608639390000|2020-12-22 12:16:30|1974|1973.7|1974.2|1973.9|1974.3|1974|1974|1973.7|4
1608639400000|2020-12-22 12:16:40|1974.4|1974.1|1974.7|1974.4|1974.8|1974.5|1974.4|1974.1|15
1608639410000|2020-12-22 12:16:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608639430000|2020-12-22 12:17:10|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|3
1608639460000|2020-12-22 12:17:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|21
1608639470000|2020-12-22 12:17:50|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|16
1608639480000|2020-12-22 12:18:00|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|3
1608639490000|2020-12-22 12:18:10|||||||||1
1608639500000|2020-12-22 12:18:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608639510000|2020-12-22 12:18:30|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|4
1608639520000|2020-12-22 12:18:40|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|4
1608639530000|2020-12-22 12:18:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608639540000|2020-12-22 12:19:00|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.8|1974.5|6
1608639550000|2020-12-22 12:19:10|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|3
1608639560000|2020-12-22 12:19:20|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608639580000|2020-12-22 12:19:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608639590000|2020-12-22 12:19:50|1974.8|1974.5|1974.6|1974.3|1974.8|1974.5|1974.6|1974.3|2
1608639600000|2020-12-22 12:20:00|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608639610000|2020-12-22 12:20:10|||||||||1
1608639620000|2020-12-22 12:20:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|7
1608639640000|2020-12-22 12:20:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|3
1608639650000|2020-12-22 12:20:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608639660000|2020-12-22 12:21:00|1974.8|1974.5|1974.5|1974.2|1974.8|1974.5|1974.5|1974.2|14
1608639670000|2020-12-22 12:21:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608639680000|2020-12-22 12:21:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|4
1608639690000|2020-12-22 12:21:30|||||||||1
1608639710000|2020-12-22 12:21:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608639720000|2020-12-22 12:22:00|1975.2|1974.9|1974.9|1974.6|1975.2|1974.9|1974.9|1974.6|7
1608639730000|2020-12-22 12:22:10|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|4
1608639740000|2020-12-22 12:22:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608639770000|2020-12-22 12:22:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608639780000|2020-12-22 12:23:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|4
1608639790000|2020-12-22 12:23:10|1974.2|1973.9|1974.2|1973.9|1974.3|1974|1974|1973.7|9
1608639800000|2020-12-22 12:23:20|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|3
1608639810000|2020-12-22 12:23:30|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608639830000|2020-12-22 12:23:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608639840000|2020-12-22 12:24:00|||||||||1
1608639850000|2020-12-22 12:24:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608639860000|2020-12-22 12:24:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608639880000|2020-12-22 12:24:40|1974.5|1974.2|1974.9|1974.6|1975.1|1974.8|1974.3|1974|8
1608639900000|2020-12-22 12:25:00|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|6
1608639910000|2020-12-22 12:25:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608639930000|2020-12-22 12:25:30|1974.6|1974.3|1974.7|1974.4|1974.8|1974.5|1974.6|1974.3|3
1608639960000|2020-12-22 12:26:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608639970000|2020-12-22 12:26:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|2
1608639990000|2020-12-22 12:26:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608640000000|2020-12-22 12:26:40|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.8|1974.5|6
1608640010000|2020-12-22 12:26:50|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.5|1974.2|10
1608640020000|2020-12-22 12:27:00|1975|1974.7|1975|1974.7|1975|1974.7|1974.8|1974.5|22
1608640030000|2020-12-22 12:27:10|1975.1|1974.8|1974.7|1974.4|1975.1|1974.8|1974.7|1974.4|12
1608640040000|2020-12-22 12:27:20|1974.8|1974.5|1974.5|1974.2|1974.8|1974.5|1974.5|1974.2|30
1608640050000|2020-12-22 12:27:30|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|6
1608640070000|2020-12-22 12:27:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|3
1608640090000|2020-12-22 12:28:10|1974.3|1974|1974.6|1974.3|1974.6|1974.3|1974.3|1974|3
1608640100000|2020-12-22 12:28:20|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|4
1608640110000|2020-12-22 12:28:30|||||||||1
1608640120000|2020-12-22 12:28:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608640140000|2020-12-22 12:29:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608640150000|2020-12-22 12:29:10|1974.3|1974|1974.1|1973.8|1974.3|1974|1974.1|1973.8|6
1608640160000|2020-12-22 12:29:20|||||||||1
1608640170000|2020-12-22 12:29:30|1974.2|1973.9|1974.3|1974|1974.4|1974.1|1974.2|1973.9|9
1608640180000|2020-12-22 12:29:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608640200000|2020-12-22 12:30:00|1974.4|1974.1|1974.1|1973.8|1974.4|1974.1|1974.1|1973.8|7
1608640210000|2020-12-22 12:30:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|5
1608640220000|2020-12-22 12:30:20|1974.1|1973.8|1974|1973.7|1974.2|1973.9|1974|1973.7|25
1608640230000|2020-12-22 12:30:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608640240000|2020-12-22 12:30:40|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|5
1608640250000|2020-12-22 12:30:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608640260000|2020-12-22 12:31:00|1974|1973.7|1974.2|1973.9|1974.2|1973.9|1974|1973.7|5
1608640270000|2020-12-22 12:31:10|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|2
1608640280000|2020-12-22 12:31:20|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608640290000|2020-12-22 12:31:30|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608640300000|2020-12-22 12:31:40|1974|1973.7|1974.2|1973.9|1974.2|1973.9|1974|1973.7|4
1608640310000|2020-12-22 12:31:50|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|7
1608640320000|2020-12-22 12:32:00|||||||||2
1608640330000|2020-12-22 12:32:10|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|3
1608640340000|2020-12-22 12:32:20|1973.9|1973.6|1973.7|1973.4|1973.9|1973.6|1973.7|1973.4|7
1608640350000|2020-12-22 12:32:30|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|5
1608640360000|2020-12-22 12:32:40|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.9|1973.6|6
1608640380000|2020-12-22 12:33:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|4
1608640390000|2020-12-22 12:33:10|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608640400000|2020-12-22 12:33:20|1974.1|1973.8|1973.9|1973.6|1974.1|1973.8|1973.8|1973.5|8
1608640410000|2020-12-22 12:33:30|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|2
1608640420000|2020-12-22 12:33:40|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|4
1608640440000|2020-12-22 12:34:00|1974|1973.7|1973.8|1973.5|1974|1973.7|1973.8|1973.5|5
1608640450000|2020-12-22 12:34:10|1973.9|1973.6|1973.6|1973.3|1973.9|1973.6|1973.6|1973.3|7
1608640460000|2020-12-22 12:34:20|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|4
1608640480000|2020-12-22 12:34:40|1973.9|1973.6|1973.8|1973.5|1973.9|1973.6|1973.8|1973.5|6
1608640490000|2020-12-22 12:34:50|1974.3|1974|1974.1|1973.8|1974.3|1974|1974.1|1973.8|5
1608640500000|2020-12-22 12:35:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608640510000|2020-12-22 12:35:10|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.3|1974|3
1608640520000|2020-12-22 12:35:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608640530000|2020-12-22 12:35:30|||||||||5
1608640540000|2020-12-22 12:35:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608640550000|2020-12-22 12:35:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|4
1608640560000|2020-12-22 12:36:00|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|6
1608640600000|2020-12-22 12:36:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608640610000|2020-12-22 12:36:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.3|1974|7
1608640620000|2020-12-22 12:37:00|1974.6|1974.3|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|10
1608640630000|2020-12-22 12:37:10|1974.4|1974.1|1974.5|1974.2|1974.5|1974.2|1974.3|1974|11
1608640640000|2020-12-22 12:37:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608640650000|2020-12-22 12:37:30|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|3
1608640660000|2020-12-22 12:37:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|2
1608640670000|2020-12-22 12:37:50|1974.3|1974|1974.1|1973.8|1974.3|1974|1974.1|1973.8|4
1608640690000|2020-12-22 12:38:10|1974.3|1974|1974.5|1974.2|1974.5|1974.2|1974.3|1974|5
1608640700000|2020-12-22 12:38:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1608640710000|2020-12-22 12:38:30|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|6
1608640730000|2020-12-22 12:38:50|||||||||1
1608640740000|2020-12-22 12:39:00|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1608640750000|2020-12-22 12:39:10|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|4
1608640760000|2020-12-22 12:39:20|1974.5|1974.2|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|3
1608640780000|2020-12-22 12:39:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|4
1608640790000|2020-12-22 12:39:50|1974.1|1973.8|1974.2|1973.9|1974.2|1973.9|1974.1|1973.8|6
1608640800000|2020-12-22 12:40:00|1974|1973.7|1974.2|1973.9|1974.2|1973.9|1974|1973.7|5
1608640810000|2020-12-22 12:40:10|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|3
1608640820000|2020-12-22 12:40:20|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|4
1608640830000|2020-12-22 12:40:30|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|3
1608640840000|2020-12-22 12:40:40|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|3
1608640870000|2020-12-22 12:41:10|1974|1973.7|1974.2|1973.9|1974.2|1973.9|1974|1973.7|3
1608640890000|2020-12-22 12:41:30|1974.1|1973.8|1973.9|1973.6|1974.1|1973.8|1973.9|1973.6|7
1608640910000|2020-12-22 12:41:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608640920000|2020-12-22 12:42:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608640930000|2020-12-22 12:42:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|4
1608640950000|2020-12-22 12:42:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608640960000|2020-12-22 12:42:40|1974.4|1974.1|1974.6|1974.3|1974.6|1974.3|1974.4|1974.1|4
1608640970000|2020-12-22 12:42:50|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|4
1608640990000|2020-12-22 12:43:10|||||||||1
1608641000000|2020-12-22 12:43:20|1974.3|1974|1974.4|1974.1|1974.4|1974.1|1974.3|1974|8
1608641010000|2020-12-22 12:43:30|1974.5|1974.2|1975|1974.7|1975|1974.7|1974.5|1974.2|9
1608641020000|2020-12-22 12:43:40|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.9|1974.6|3
1608641030000|2020-12-22 12:43:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|9
1608641040000|2020-12-22 12:44:00|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|8
1608641050000|2020-12-22 12:44:10|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|13
1608641060000|2020-12-22 12:44:20|1975.6|1975.3|1975.7|1975.4|1975.8|1975.5|1975.6|1975.3|51
1608641070000|2020-12-22 12:44:30|1975.6|1975.3|1975.4|1975.1|1975.7|1975.4|1975.4|1975.1|11
1608641080000|2020-12-22 12:44:40|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1974.9|1974.6|9
1608641090000|2020-12-22 12:44:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608641110000|2020-12-22 12:45:10|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975|1974.7|9
1608641120000|2020-12-22 12:45:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|6
1608641130000|2020-12-22 12:45:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|7
1608641140000|2020-12-22 12:45:40|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|5
1608641150000|2020-12-22 12:45:50|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.3|1975|5
1608641160000|2020-12-22 12:46:00|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608641170000|2020-12-22 12:46:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|4
1608641180000|2020-12-22 12:46:20|||||||||5
1608641190000|2020-12-22 12:46:30|||||||||2
1608641200000|2020-12-22 12:46:40|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|6
1608641210000|2020-12-22 12:46:50|||||||||1
1608641220000|2020-12-22 12:47:00|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|4
1608641230000|2020-12-22 12:47:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608641240000|2020-12-22 12:47:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608641250000|2020-12-22 12:47:30|1975.3|1975|1975.5|1975.2|1975.5|1975.2|1975.3|1975|10
1608641260000|2020-12-22 12:47:40|1975.2|1974.9|1975.3|1975|1975.4|1975.1|1975.2|1974.9|7
1608641280000|2020-12-22 12:48:00|1975.6|1975.3|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|12
1608641290000|2020-12-22 12:48:10|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|28
1608641300000|2020-12-22 12:48:20|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|5
1608641310000|2020-12-22 12:48:30|1975.4|1975.1|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|2
1608641320000|2020-12-22 12:48:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.2|1974.9|5
1608641330000|2020-12-22 12:48:50|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|6
1608641340000|2020-12-22 12:49:00|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|2
1608641360000|2020-12-22 12:49:20|||||||||2
1608641370000|2020-12-22 12:49:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608641400000|2020-12-22 12:50:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1608641410000|2020-12-22 12:50:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|12
1608641430000|2020-12-22 12:50:30|1975.4|1975.1|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|12
1608641440000|2020-12-22 12:50:40|1975.3|1975|1975.7|1975.4|1975.7|1975.4|1975.3|1975|8
1608641450000|2020-12-22 12:50:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|5
1608641460000|2020-12-22 12:51:00|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|5
1608641470000|2020-12-22 12:51:10|1975.8|1975.5|1975.9|1975.6|1975.9|1975.6|1975.8|1975.5|4
1608641480000|2020-12-22 12:51:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608641500000|2020-12-22 12:51:40|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.8|1975.5|12
1608641510000|2020-12-22 12:51:50|1976.1|1975.8|1976.1|1975.8|1976.2|1975.9|1976.1|1975.8|9
1608641520000|2020-12-22 12:52:00|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|8
1608641530000|2020-12-22 12:52:10|1975.9|1975.6|1975.6|1975.3|1975.9|1975.6|1975.6|1975.3|5
1608641550000|2020-12-22 12:52:30|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608641580000|2020-12-22 12:53:00|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|14
1608641590000|2020-12-22 12:53:10|1975.8|1975.5|1975.9|1975.6|1975.9|1975.6|1975.8|1975.5|5
1608641600000|2020-12-22 12:53:20|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.9|1975.6|3
1608641610000|2020-12-22 12:53:30|1975.7|1975.4|1975.7|1975.4|1975.8|1975.5|1975.7|1975.4|7
1608641620000|2020-12-22 12:53:40|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.7|1975.4|2
1608641630000|2020-12-22 12:53:50|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|5
1608641640000|2020-12-22 12:54:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608641650000|2020-12-22 12:54:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|4
1608641660000|2020-12-22 12:54:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608641670000|2020-12-22 12:54:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608641680000|2020-12-22 12:54:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|5
1608641690000|2020-12-22 12:54:50|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|3
1608641700000|2020-12-22 12:55:00|1975.5|1975.2|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|13
1608641710000|2020-12-22 12:55:10|1975.6|1975.3|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|10
1608641720000|2020-12-22 12:55:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|9
1608641730000|2020-12-22 12:55:30|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|6
1608641740000|2020-12-22 12:55:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608641750000|2020-12-22 12:55:50|1975.4|1975.1|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|6
1608641760000|2020-12-22 12:56:00|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608641770000|2020-12-22 12:56:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608641790000|2020-12-22 12:56:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|2
1608641800000|2020-12-22 12:56:40|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|10
1608641810000|2020-12-22 12:56:50|1975.6|1975.3|1975.4|1975.1|1975.6|1975.3|1975.4|1975.1|6
1608641820000|2020-12-22 12:57:00|1975.5|1975.2|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|9
1608641830000|2020-12-22 12:57:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|3
1608641840000|2020-12-22 12:57:20|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|9
1608641850000|2020-12-22 12:57:30|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|2
1608641860000|2020-12-22 12:57:40|1975.1|1974.8|1975.3|1975|1975.3|1975|1975.1|1974.8|8
1608641880000|2020-12-22 12:58:00|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|6
1608641890000|2020-12-22 12:58:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608641900000|2020-12-22 12:58:20|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.8|1974.5|15
1608641910000|2020-12-22 12:58:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|6
1608641920000|2020-12-22 12:58:40|||||||||2
1608641930000|2020-12-22 12:58:50|||||||||1
1608641960000|2020-12-22 12:59:20|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|3
1608641970000|2020-12-22 12:59:30|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|6
1608641980000|2020-12-22 12:59:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608641990000|2020-12-22 12:59:50|||||||||2
1608642000000|2020-12-22 13:00:00|1975.1|1974.8|1974.5|1974.2|1975.4|1975.1|1974.5|1974.2|54
1608642010000|2020-12-22 13:00:10|1974.7|1974.4|1974.9|1974.6|1975|1974.7|1974.7|1974.4|15
1608642020000|2020-12-22 13:00:20|1974.8|1974.5|1974.9|1974.6|1975.1|1974.8|1974.8|1974.5|15
1608642030000|2020-12-22 13:00:30|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|10
1608642060000|2020-12-22 13:01:00|1975.5|1975.2|1975.7|1975.4|1975.8|1975.5|1975.5|1975.2|16
1608642070000|2020-12-22 13:01:10|1975.5|1975.2|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|13
1608642080000|2020-12-22 13:01:20|||||||||6
1608642090000|2020-12-22 13:01:30|||||||||3
1608642100000|2020-12-22 13:01:40|1975.5|1975.2|1975.2|1974.9|1975.5|1975.2|1975.2|1974.9|8
1608642110000|2020-12-22 13:01:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608642120000|2020-12-22 13:02:00|1975.4|1975.1|1975|1974.7|1975.4|1975.1|1975|1974.7|11
1608642130000|2020-12-22 13:02:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|3
1608642140000|2020-12-22 13:02:20|1975.2|1974.9|1975.2|1974.9|1975.3|1975|1975.2|1974.9|4
1608642150000|2020-12-22 13:02:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608642160000|2020-12-22 13:02:40|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|5
1608642170000|2020-12-22 13:02:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|3
1608642180000|2020-12-22 13:03:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608642190000|2020-12-22 13:03:10|1975.3|1975|1975.5|1975.2|1975.5|1975.2|1975.3|1975|7
1608642210000|2020-12-22 13:03:30|1975.6|1975.3|1975.4|1975.1|1975.6|1975.3|1975.4|1975.1|11
1608642220000|2020-12-22 13:03:40|||||||||2
1608642230000|2020-12-22 13:03:50|1975.2|1974.9|1975.6|1975.3|1975.6|1975.3|1975.2|1974.9|18
1608642240000|2020-12-22 13:04:00|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|12
1608642250000|2020-12-22 13:04:10|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|3
1608642270000|2020-12-22 13:04:30|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|2
1608642290000|2020-12-22 13:04:50|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|4
1608642310000|2020-12-22 13:05:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608642320000|2020-12-22 13:05:20|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|7
1608642330000|2020-12-22 13:05:30|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|9
1608642340000|2020-12-22 13:05:40|1975.9|1975.6|1975.9|1975.6|1976.1|1975.8|1975.9|1975.6|7
1608642360000|2020-12-22 13:06:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976|1975.7|4
1608642370000|2020-12-22 13:06:10|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|7
1608642380000|2020-12-22 13:06:20|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|10
1608642420000|2020-12-22 13:07:00|||||||||3
1608642460000|2020-12-22 13:07:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608642480000|2020-12-22 13:08:00|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|8
1608642490000|2020-12-22 13:08:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|6
1608642500000|2020-12-22 13:08:20|1975.4|1975.1|1975.5|1975.2|1975.6|1975.3|1975.4|1975.1|7
1608642530000|2020-12-22 13:08:50|1975.6|1975.3|1975.4|1975.1|1975.6|1975.3|1975.4|1975.1|4
1608642540000|2020-12-22 13:09:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608642550000|2020-12-22 13:09:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608642560000|2020-12-22 13:09:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608642570000|2020-12-22 13:09:30|1975.4|1975.1|1974.8|1974.5|1975.4|1975.1|1974.7|1974.4|13
1608642580000|2020-12-22 13:09:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|5
1608642590000|2020-12-22 13:09:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|4
1608642600000|2020-12-22 13:10:00|1975.4|1975.1|1975.7|1975.4|1975.7|1975.4|1975.4|1975.1|6
1608642610000|2020-12-22 13:10:10|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|3
1608642620000|2020-12-22 13:10:20|1975.3|1975|1976|1975.7|1976.1|1975.8|1975.3|1975|67
1608642630000|2020-12-22 13:10:30|1976.1|1975.8|1976|1975.7|1976.2|1975.9|1976|1975.7|16
1608642640000|2020-12-22 13:10:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|3
1608642650000|2020-12-22 13:10:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608642660000|2020-12-22 13:11:00|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|3
1608642670000|2020-12-22 13:11:10|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.6|1975.3|7
1608642680000|2020-12-22 13:11:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608642690000|2020-12-22 13:11:30|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975.1|1974.8|6
1608642700000|2020-12-22 13:11:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|3
1608642710000|2020-12-22 13:11:50|||||||||2
1608642760000|2020-12-22 13:12:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608642770000|2020-12-22 13:12:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|6
1608642780000|2020-12-22 13:13:00|||||||||2
1608642790000|2020-12-22 13:13:10|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608642800000|2020-12-22 13:13:20|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|2
1608642810000|2020-12-22 13:13:30|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|4
1608642830000|2020-12-22 13:13:50|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|4
1608642840000|2020-12-22 13:14:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|2
1608642860000|2020-12-22 13:14:20|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|2
1608642870000|2020-12-22 13:14:30|1976.1|1975.8|1976.5|1976.2|1976.5|1976.2|1976.1|1975.8|11
1608642880000|2020-12-22 13:14:40|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1976.4|1976.1|19
1608642890000|2020-12-22 13:14:50|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|4
1608642900000|2020-12-22 13:15:00|1976.8|1976.5|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|25
1608642910000|2020-12-22 13:15:10|1976.9|1976.6|1977.5|1977.2|1977.7|1977.4|1976.9|1976.6|83
1608642920000|2020-12-22 13:15:20|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|23
1608642930000|2020-12-22 13:15:30|||||||||3
1608642940000|2020-12-22 13:15:40|1977.7|1977.4|1978.3|1978|1978.3|1978|1977.7|1977.4|14
1608642960000|2020-12-22 13:16:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|8
1608642970000|2020-12-22 13:16:10|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|13
1608642990000|2020-12-22 13:16:30|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|4
1608643000000|2020-12-22 13:16:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|7
1608643010000|2020-12-22 13:16:50|1978|1977.7|1978|1977.7|1978|1977.7|1977.9|1977.6|12
1608643030000|2020-12-22 13:17:10|||||||||1
1608643040000|2020-12-22 13:17:20|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|5
1608643050000|2020-12-22 13:17:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|4
1608643060000|2020-12-22 13:17:40|1978.2|1977.9|1977.9|1977.6|1978.2|1977.9|1977.9|1977.6|25
1608643070000|2020-12-22 13:17:50|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1978|1977.7|8
1608643080000|2020-12-22 13:18:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1608643090000|2020-12-22 13:18:10|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1978|1977.7|24
1608643110000|2020-12-22 13:18:30|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|4
1608643120000|2020-12-22 13:18:40|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1978|1977.7|15
1608643130000|2020-12-22 13:18:50|||||||||1
1608643140000|2020-12-22 13:19:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|4
1608643150000|2020-12-22 13:19:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1608643160000|2020-12-22 13:19:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1608643170000|2020-12-22 13:19:30|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1608643180000|2020-12-22 13:19:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|4
1608643190000|2020-12-22 13:19:50|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|6
1608643200000|2020-12-22 13:20:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|16
1608643210000|2020-12-22 13:20:10|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|18
1608643220000|2020-12-22 13:20:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|17
1608643230000|2020-12-22 13:20:30|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|11
1608643240000|2020-12-22 13:20:40|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|7
1608643250000|2020-12-22 13:20:50|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|24
1608643260000|2020-12-22 13:21:00|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|14
1608643270000|2020-12-22 13:21:10|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979.1|1978.8|37
1608643280000|2020-12-22 13:21:20|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|14
1608643290000|2020-12-22 13:21:30|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|9
1608643300000|2020-12-22 13:21:40|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|5
1608643310000|2020-12-22 13:21:50|1979.2|1978.9|1979.3|1979|1979.4|1979.1|1979.2|1978.9|8
1608643320000|2020-12-22 13:22:00|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|6
1608643330000|2020-12-22 13:22:10|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|12
1608643340000|2020-12-22 13:22:20|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|12
1608643350000|2020-12-22 13:22:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|2
1608643370000|2020-12-22 13:22:50|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|9
1608643380000|2020-12-22 13:23:00|1978.9|1978.6|1978.5|1978.2|1978.9|1978.6|1978.5|1978.2|21
1608643400000|2020-12-22 13:23:20|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|2
1608643410000|2020-12-22 13:23:30|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|5
1608643440000|2020-12-22 13:24:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1608643450000|2020-12-22 13:24:10|||||||||10
1608643460000|2020-12-22 13:24:20|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1608643480000|2020-12-22 13:24:40|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|3
1608643490000|2020-12-22 13:24:50|1978.5|1978.2|1977.9|1977.6|1978.5|1978.2|1977.9|1977.6|23
1608643500000|2020-12-22 13:25:00|1978.1|1977.8|1977.5|1977.2|1978.1|1977.8|1977.5|1977.2|12
1608643510000|2020-12-22 13:25:10|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|4
1608643520000|2020-12-22 13:25:20|1977.6|1977.3|1977.9|1977.6|1977.9|1977.6|1977.6|1977.3|9
1608643530000|2020-12-22 13:25:30|1978.1|1977.8|1977.8|1977.5|1978.1|1977.8|1977.8|1977.5|16
1608643540000|2020-12-22 13:25:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1608643550000|2020-12-22 13:25:50|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|20
1608643560000|2020-12-22 13:26:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1608643570000|2020-12-22 13:26:10|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|2
1608643600000|2020-12-22 13:26:40|1978.2|1977.9|1978.3|1978|1978.4|1978.1|1978.2|1977.9|9
1608643620000|2020-12-22 13:27:00|1978.4|1978.1|1978.3|1978|1978.4|1978.1|1978.3|1978|5
1608643630000|2020-12-22 13:27:10|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|2
1608643650000|2020-12-22 13:27:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1608643670000|2020-12-22 13:27:50|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|10
1608643680000|2020-12-22 13:28:00|1978.8|1978.5|1979.1|1978.8|1979.1|1978.8|1978.8|1978.5|12
1608643690000|2020-12-22 13:28:10|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1979.1|1978.8|6
1608643700000|2020-12-22 13:28:20|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|7
1608643710000|2020-12-22 13:28:30|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1608643720000|2020-12-22 13:28:40|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1608643730000|2020-12-22 13:28:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.2|1978.9|5
1608643740000|2020-12-22 13:29:00|1979.1|1978.8|1979.3|1979|1979.3|1979|1979|1978.7|20
1608643770000|2020-12-22 13:29:30|||||||||1
1608643800000|2020-12-22 13:30:00|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|2
1608643810000|2020-12-22 13:30:10|1979.3|1979|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|12
1608643830000|2020-12-22 13:30:30|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.5|1978.2|22
1608643840000|2020-12-22 13:30:40|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|10
1608643850000|2020-12-22 13:30:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1608643860000|2020-12-22 13:31:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|3
1608643870000|2020-12-22 13:31:10|1978.7|1978.4|1978.8|1978.5|1978.8|1978.5|1978.7|1978.4|12
1608643900000|2020-12-22 13:31:40|1979|1978.7|1978.3|1978|1979|1978.7|1978.3|1978|12
1608643910000|2020-12-22 13:31:50|1978.4|1978.1|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|7
1608643920000|2020-12-22 13:32:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|7
1608643930000|2020-12-22 13:32:10|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|5
1608643950000|2020-12-22 13:32:30|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|6
1608643960000|2020-12-22 13:32:40|||||||||1
1608643970000|2020-12-22 13:32:50|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978.2|1977.9|3
1608643980000|2020-12-22 13:33:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1608643990000|2020-12-22 13:33:10|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1608644000000|2020-12-22 13:33:20|1978.9|1978.6|1979.1|1978.8|1979.1|1978.8|1978.9|1978.6|7
1608644010000|2020-12-22 13:33:30|1979.3|1979|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|12
1608644020000|2020-12-22 13:33:40|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.1|1977.8|22
1608644030000|2020-12-22 13:33:50|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1608644040000|2020-12-22 13:34:00|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.3|1978|12
1608644050000|2020-12-22 13:34:10|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|13
1608644070000|2020-12-22 13:34:30|1978.3|1978|1978.3|1978|1978.4|1978.1|1978.3|1978|4
1608644090000|2020-12-22 13:34:50|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|7
1608644100000|2020-12-22 13:35:00|1978|1977.7|1978.1|1977.8|1978.2|1977.9|1977.8|1977.5|32
1608644110000|2020-12-22 13:35:10|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|4
1608644120000|2020-12-22 13:35:20|1977.9|1977.6|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|28
1608644130000|2020-12-22 13:35:30|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|4
1608644140000|2020-12-22 13:35:40|1977.7|1977.4|1977.7|1977.4|1977.9|1977.6|1977.4|1977.1|24
1608644150000|2020-12-22 13:35:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|5
1608644160000|2020-12-22 13:36:00|1977.6|1977.3|1977.8|1977.5|1977.9|1977.6|1977.6|1977.3|32
1608644170000|2020-12-22 13:36:10|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.4|1977.1|23
1608644180000|2020-12-22 13:36:20|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608644190000|2020-12-22 13:36:30|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.5|1977.2|23
1608644200000|2020-12-22 13:36:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|5
1608644210000|2020-12-22 13:36:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|2
1608644220000|2020-12-22 13:37:00|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|9
1608644230000|2020-12-22 13:37:10|||||||||2
1608644240000|2020-12-22 13:37:20|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|4
1608644250000|2020-12-22 13:37:30|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|3
1608644260000|2020-12-22 13:37:40|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|4
1608644270000|2020-12-22 13:37:50|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|8
1608644280000|2020-12-22 13:38:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|9
1608644290000|2020-12-22 13:38:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978|1977.7|11
1608644300000|2020-12-22 13:38:20|1978|1977.7|1977.8|1977.5|1978|1977.7|1977.8|1977.5|17
1608644310000|2020-12-22 13:38:30|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1608644320000|2020-12-22 13:38:40|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|10
1608644330000|2020-12-22 13:38:50|1977.9|1977.6|1977.7|1977.4|1978|1977.7|1977.7|1977.4|24
1608644340000|2020-12-22 13:39:00|1977.6|1977.3|1977.9|1977.6|1977.9|1977.6|1977.6|1977.3|5
1608644350000|2020-12-22 13:39:10|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|12
1608644360000|2020-12-22 13:39:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1608644370000|2020-12-22 13:39:30|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|7
1608644380000|2020-12-22 13:39:40|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|7
1608644390000|2020-12-22 13:39:50|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|4
1608644400000|2020-12-22 13:40:00|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|5
1608644410000|2020-12-22 13:40:10|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|20
1608644420000|2020-12-22 13:40:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|2
1608644450000|2020-12-22 13:40:50|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|13
1608644460000|2020-12-22 13:41:00|||||||||4
1608644470000|2020-12-22 13:41:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|6
1608644490000|2020-12-22 13:41:30|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|8
1608644500000|2020-12-22 13:41:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608644510000|2020-12-22 13:41:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|15
1608644520000|2020-12-22 13:42:00|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|3
1608644530000|2020-12-22 13:42:10|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|7
1608644540000|2020-12-22 13:42:20|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|39
1608644550000|2020-12-22 13:42:30|||||||||10
1608644560000|2020-12-22 13:42:40|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1608644570000|2020-12-22 13:42:50|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1608644580000|2020-12-22 13:43:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608644590000|2020-12-22 13:43:10|||||||||3
1608644610000|2020-12-22 13:43:30|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|14
1608644620000|2020-12-22 13:43:40|1977.4|1977.1|1977.9|1977.6|1977.9|1977.6|1977.4|1977.1|40
1608644630000|2020-12-22 13:43:50|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|8
1608644640000|2020-12-22 13:44:00|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|2
1608644650000|2020-12-22 13:44:10|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1608644660000|2020-12-22 13:44:20|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|5
1608644670000|2020-12-22 13:44:30|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|8
1608644680000|2020-12-22 13:44:40|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|8
1608644690000|2020-12-22 13:44:50|1977.5|1977.2|1976.9|1976.6|1977.5|1977.2|1976.5|1976.2|144
1608644700000|2020-12-22 13:45:00|1976.5|1976.2|1976.2|1975.9|1976.6|1976.3|1976.2|1975.9|29
1608644710000|2020-12-22 13:45:10|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|26
1608644720000|2020-12-22 13:45:20|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|16
1608644730000|2020-12-22 13:45:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1608644740000|2020-12-22 13:45:40|1976.6|1976.3|1977|1976.7|1977|1976.7|1976.6|1976.3|14
1608644750000|2020-12-22 13:45:50|1977.2|1976.9|1976.6|1976.3|1977.2|1976.9|1976.6|1976.3|22
1608644760000|2020-12-22 13:46:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|16
1608644780000|2020-12-22 13:46:20|||||||||3
1608644790000|2020-12-22 13:46:30|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|6
1608644800000|2020-12-22 13:46:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1608644810000|2020-12-22 13:46:50|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|11
1608644820000|2020-12-22 13:47:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608644830000|2020-12-22 13:47:10|1976.8|1976.5|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|10
1608644840000|2020-12-22 13:47:20|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|6
1608644850000|2020-12-22 13:47:30|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|7
1608644860000|2020-12-22 13:47:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|7
1608644870000|2020-12-22 13:47:50|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|3
1608644880000|2020-12-22 13:48:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608644890000|2020-12-22 13:48:10|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|5
1608644910000|2020-12-22 13:48:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|12
1608644940000|2020-12-22 13:49:00|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|10
1608644950000|2020-12-22 13:49:10|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|4
1608644960000|2020-12-22 13:49:20|||||||||3
1608644970000|2020-12-22 13:49:30|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|6
1608644990000|2020-12-22 13:49:50|1977.2|1976.9|1977.5|1977.2|1977.5|1977.2|1977.2|1976.9|57
1608645000000|2020-12-22 13:50:00|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.3|1977|18
1608645010000|2020-12-22 13:50:10|1977.5|1977.2|1977.4|1977.1|1977.7|1977.4|1977.4|1977.1|12
1608645020000|2020-12-22 13:50:20|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.2|1976.9|13
1608645030000|2020-12-22 13:50:30|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|9
1608645040000|2020-12-22 13:50:40|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|10
1608645050000|2020-12-22 13:50:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|7
1608645060000|2020-12-22 13:51:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|7
1608645070000|2020-12-22 13:51:10|1976.7|1976.4|1976.5|1976.2|1976.7|1976.4|1976.5|1976.2|5
1608645080000|2020-12-22 13:51:20|1976.4|1976.1|1975.9|1975.6|1976.4|1976.1|1975.9|1975.6|11
1608645090000|2020-12-22 13:51:30|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|11
1608645110000|2020-12-22 13:51:50|1976.6|1976.3|1977.2|1976.9|1977.2|1976.9|1976.6|1976.3|12
1608645120000|2020-12-22 13:52:00|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|10
1608645140000|2020-12-22 13:52:20|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|2
1608645150000|2020-12-22 13:52:30|1976.9|1976.6|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|15
1608645160000|2020-12-22 13:52:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1608645170000|2020-12-22 13:52:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608645180000|2020-12-22 13:53:00|1976.3|1976|1976.8|1976.5|1976.8|1976.5|1976.3|1976|5
1608645190000|2020-12-22 13:53:10|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|4
1608645200000|2020-12-22 13:53:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|3
1608645210000|2020-12-22 13:53:30|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|12
1608645220000|2020-12-22 13:53:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|5
1608645230000|2020-12-22 13:53:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608645240000|2020-12-22 13:54:00|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|2
1608645250000|2020-12-22 13:54:10|||||||||3
1608645260000|2020-12-22 13:54:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|5
1608645270000|2020-12-22 13:54:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|3
1608645280000|2020-12-22 13:54:40|1976.3|1976|1976.7|1976.4|1976.7|1976.4|1976.3|1976|15
1608645300000|2020-12-22 13:55:00|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|16
1608645310000|2020-12-22 13:55:10|||||||||1
1608645320000|2020-12-22 13:55:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608645330000|2020-12-22 13:55:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|3
1608645340000|2020-12-22 13:55:40|1976.8|1976.5|1976.8|1976.5|1977.3|1977|1976.8|1976.5|43
1608645350000|2020-12-22 13:55:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608645360000|2020-12-22 13:56:00|||||||||3
1608645370000|2020-12-22 13:56:10|||||||||3
1608645380000|2020-12-22 13:56:20|1976.5|1976.2|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|9
1608645390000|2020-12-22 13:56:30|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|16
1608645400000|2020-12-22 13:56:40|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|5
1608645410000|2020-12-22 13:56:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608645440000|2020-12-22 13:57:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1608645450000|2020-12-22 13:57:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|8
1608645460000|2020-12-22 13:57:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|5
1608645480000|2020-12-22 13:58:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.3|1976|16
1608645490000|2020-12-22 13:58:10|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1976.2|1975.9|15
1608645500000|2020-12-22 13:58:20|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|10
1608645510000|2020-12-22 13:58:30|1976.1|1975.8|1976.1|1975.8|1976.2|1975.9|1976.1|1975.8|6
1608645520000|2020-12-22 13:58:40|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|4
1608645530000|2020-12-22 13:58:50|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|6
1608645540000|2020-12-22 13:59:00|1976.1|1975.8|1975.6|1975.3|1976.1|1975.8|1975.6|1975.3|14
1608645550000|2020-12-22 13:59:10|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|6
1608645560000|2020-12-22 13:59:20|1975.5|1975.2|1975.4|1975.1|1975.7|1975.4|1975.4|1975.1|6
1608645570000|2020-12-22 13:59:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|4
1608645580000|2020-12-22 13:59:40|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|6
1608645590000|2020-12-22 13:59:50|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|6
1608645600000|2020-12-22 14:00:00|1975.6|1975.3|1975.3|1975|1975.6|1975.3|1975.3|1975|16
1608645610000|2020-12-22 14:00:10|1975.5|1975.2|1974.9|1974.6|1975.5|1975.2|1974.9|1974.6|25
1608645620000|2020-12-22 14:00:20|1974.8|1974.5|1974.5|1974.2|1974.9|1974.6|1974.5|1974.2|55
1608645630000|2020-12-22 14:00:30|1974.4|1974.1|1974.3|1974|1974.7|1974.4|1974|1973.7|56
1608645640000|2020-12-22 14:00:40|1974.2|1973.9|1974.2|1973.9|1974.3|1974|1974.1|1973.8|14
1608645650000|2020-12-22 14:00:50|1974.1|1973.8|1974.4|1974.1|1974.4|1974.1|1974.1|1973.8|7
1608645660000|2020-12-22 14:01:00|1974.5|1974.2|1974.6|1974.3|1974.6|1974.3|1974.2|1973.9|15
1608645670000|2020-12-22 14:01:10|1974.7|1974.4|1973.9|1973.6|1974.7|1974.4|1973.9|1973.6|109
1608645680000|2020-12-22 14:01:20|1973.8|1973.5|1973.6|1973.3|1973.8|1973.5|1973.4|1973.1|22
1608645700000|2020-12-22 14:01:40|1973.8|1973.5|1973.6|1973.3|1973.9|1973.6|1973.6|1973.3|17
1608645710000|2020-12-22 14:01:50|1973.7|1973.4|1974|1973.7|1974|1973.7|1973.5|1973.2|12
1608645720000|2020-12-22 14:02:00|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|18
1608645730000|2020-12-22 14:02:10|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|7
1608645740000|2020-12-22 14:02:20|1974.1|1973.8|1974.2|1973.9|1974.2|1973.9|1974.1|1973.8|5
1608645750000|2020-12-22 14:02:30|1974.1|1973.8|1974.2|1973.9|1974.2|1973.9|1974.1|1973.8|4
1608645760000|2020-12-22 14:02:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|4
1608645770000|2020-12-22 14:02:50|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608645780000|2020-12-22 14:03:00|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|6
1608645800000|2020-12-22 14:03:20|1974.1|1973.8|1974.1|1973.8|1974.2|1973.9|1974.1|1973.8|16
1608645810000|2020-12-22 14:03:30|1974.3|1974|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|5
1608645820000|2020-12-22 14:03:40|1974.4|1974.1|1974.6|1974.3|1974.7|1974.4|1974.4|1974.1|5
1608645830000|2020-12-22 14:03:50|1974.7|1974.4|1974.6|1974.3|1974.7|1974.4|1974.6|1974.3|5
1608645840000|2020-12-22 14:04:00|1974.5|1974.2|1974.9|1974.6|1974.9|1974.6|1974.5|1974.2|12
1608645850000|2020-12-22 14:04:10|1975|1974.7|1974.8|1974.5|1975.2|1974.9|1974.8|1974.5|17
1608645860000|2020-12-22 14:04:20|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.3|1974|10
1608645870000|2020-12-22 14:04:30|1974.1|1973.8|1974.1|1973.8|1974.5|1974.2|1974.1|1973.8|11
1608645880000|2020-12-22 14:04:40|||||||||3
1608645890000|2020-12-22 14:04:50|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608645900000|2020-12-22 14:05:00|||||||||2
1608645910000|2020-12-22 14:05:10|1974.1|1973.8|1974.1|1973.8|1974.3|1974|1974.1|1973.8|12
1608645920000|2020-12-22 14:05:20|1974.3|1974|1974|1973.7|1974.3|1974|1974|1973.7|8
1608645930000|2020-12-22 14:05:30|1973.9|1973.6|1973.9|1973.6|1974.1|1973.8|1973.9|1973.6|15
1608645940000|2020-12-22 14:05:40|1973.8|1973.5|1974|1973.7|1974|1973.7|1973.8|1973.5|6
1608645950000|2020-12-22 14:05:50|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.9|1973.6|2
1608645960000|2020-12-22 14:06:00|1973.6|1973.3|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|16
1608645970000|2020-12-22 14:06:10|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|10
1608645980000|2020-12-22 14:06:20|||||||||1
1608645990000|2020-12-22 14:06:30|1973.1|1972.8|1973.5|1973.2|1973.6|1973.3|1973.1|1972.8|19
1608646000000|2020-12-22 14:06:40|1973.6|1973.3|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|5
1608646010000|2020-12-22 14:06:50|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|6
1608646020000|2020-12-22 14:07:00|1973.6|1973.3|1974|1973.7|1974|1973.7|1973.6|1973.3|15
1608646030000|2020-12-22 14:07:10|1974.1|1973.8|1974.2|1973.9|1974.3|1974|1974.1|1973.8|14
1608646040000|2020-12-22 14:07:20|1974.5|1974.2|1974.5|1974.2|1974.8|1974.5|1974.5|1974.2|138
1608646050000|2020-12-22 14:07:30|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|4
1608646060000|2020-12-22 14:07:40|1974.7|1974.4|1974.5|1974.2|1974.7|1974.4|1974.4|1974.1|18
1608646070000|2020-12-22 14:07:50|1974.3|1974|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|6
1608646080000|2020-12-22 14:08:00|1974.1|1973.8|1974.2|1973.9|1974.2|1973.9|1973.9|1973.6|115
1608646090000|2020-12-22 14:08:10|1974.3|1974|1974.5|1974.2|1974.7|1974.4|1974.3|1974|75
1608646100000|2020-12-22 14:08:20|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|5
1608646110000|2020-12-22 14:08:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|8
1608646120000|2020-12-22 14:08:40|||||||||1
1608646130000|2020-12-22 14:08:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|3
1608646140000|2020-12-22 14:09:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608646150000|2020-12-22 14:09:10|1974.8|1974.5|1975.4|1975.1|1975.4|1975.1|1974.8|1974.5|43
1608646160000|2020-12-22 14:09:20|1975.5|1975.2|1975.3|1975|1975.5|1975.2|1975.3|1975|8
1608646170000|2020-12-22 14:09:30|1975.4|1975.1|1975.3|1975|1975.5|1975.2|1975.3|1975|18
1608646180000|2020-12-22 14:09:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|12
1608646190000|2020-12-22 14:09:50|1975.5|1975.2|1975.4|1975.1|1975.7|1975.4|1975.3|1975|17
1608646200000|2020-12-22 14:10:00|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|6
1608646210000|2020-12-22 14:10:10|1975.7|1975.4|1975.5|1975.2|1975.8|1975.5|1975.5|1975.2|18
1608646220000|2020-12-22 14:10:20|1975.6|1975.3|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|6
1608646230000|2020-12-22 14:10:30|1975.4|1975.1|1975.2|1974.9|1975.6|1975.3|1975.1|1974.8|91
1608646240000|2020-12-22 14:10:40|1975.3|1975|1975.3|1975|1975.4|1975.1|1975.2|1974.9|75
1608646250000|2020-12-22 14:10:50|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|15
1608646260000|2020-12-22 14:11:00|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|5
1608646270000|2020-12-22 14:11:10|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975|1974.7|33
1608646280000|2020-12-22 14:11:20|1975.2|1974.9|1974.9|1974.6|1975.2|1974.9|1974.9|1974.6|80
1608646290000|2020-12-22 14:11:30|1975|1974.7|1975|1974.7|1975.1|1974.8|1975|1974.7|6
1608646300000|2020-12-22 14:11:40|1975.1|1974.8|1974.9|1974.6|1975.4|1975.1|1974.9|1974.6|127
1608646310000|2020-12-22 14:11:50|1974.8|1974.5|1975|1974.7|1975.1|1974.8|1974.8|1974.5|119
1608646320000|2020-12-22 14:12:00|1975.1|1974.8|1975|1974.7|1975.2|1974.9|1974.8|1974.5|62
1608646330000|2020-12-22 14:12:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|70
1608646340000|2020-12-22 14:12:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|9
1608646350000|2020-12-22 14:12:30|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|5
1608646360000|2020-12-22 14:12:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608646370000|2020-12-22 14:12:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|4
1608646380000|2020-12-22 14:13:00|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|121
1608646390000|2020-12-22 14:13:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975|1974.7|43
1608646400000|2020-12-22 14:13:20|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|8
1608646410000|2020-12-22 14:13:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|10
1608646420000|2020-12-22 14:13:40|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|150
1608646430000|2020-12-22 14:13:50|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|50
1608646440000|2020-12-22 14:14:00|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|78
1608646450000|2020-12-22 14:14:10|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|40
1608646460000|2020-12-22 14:14:20|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608646470000|2020-12-22 14:14:30|||||||||17
1608646480000|2020-12-22 14:14:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|21
1608646490000|2020-12-22 14:14:50|||||||||3
1608646500000|2020-12-22 14:15:00|1974.9|1974.6|1974.5|1974.2|1974.9|1974.6|1974.4|1974.1|22
1608646510000|2020-12-22 14:15:10|1974.6|1974.3|1974.6|1974.3|1974.7|1974.4|1974.5|1974.2|8
1608646520000|2020-12-22 14:15:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|7
1608646530000|2020-12-22 14:15:30|1975|1974.7|1975.8|1975.5|1975.8|1975.5|1975|1974.7|39
1608646540000|2020-12-22 14:15:40|1975.9|1975.6|1975.7|1975.4|1976.1|1975.8|1975.7|1975.4|31
1608646550000|2020-12-22 14:15:50|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.6|1975.3|62
1608646560000|2020-12-22 14:16:00|1975.9|1975.6|1975.8|1975.5|1976.3|1976|1975.7|1975.4|49
1608646570000|2020-12-22 14:16:10|1975.9|1975.6|1975.9|1975.6|1976.1|1975.8|1975.8|1975.5|27
1608646580000|2020-12-22 14:16:20|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.6|1975.3|29
1608646590000|2020-12-22 14:16:30|1975.6|1975.3|1975.7|1975.4|1975.9|1975.6|1975.6|1975.3|29
1608646600000|2020-12-22 14:16:40|1975.8|1975.5|1976.1|1975.8|1976.3|1976|1975.8|1975.5|227
1608646610000|2020-12-22 14:16:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1975.9|1975.6|187
1608646620000|2020-12-22 14:17:00|1976.4|1976.1|1976.1|1975.8|1976.5|1976.2|1976.1|1975.8|152
1608646630000|2020-12-22 14:17:10|1976.2|1975.9|1976.1|1975.8|1976.2|1975.9|1975.9|1975.6|106
1608646640000|2020-12-22 14:17:20|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|33
1608646650000|2020-12-22 14:17:30|1976.1|1975.8|1976.3|1976|1976.3|1976|1976|1975.7|91
1608646660000|2020-12-22 14:17:40|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1976.2|1975.9|33
1608646670000|2020-12-22 14:17:50|1976.1|1975.8|1976.1|1975.8|1976.2|1975.9|1976|1975.7|129
1608646680000|2020-12-22 14:18:00|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|44
1608646690000|2020-12-22 14:18:10|1976.1|1975.8|1976.2|1975.9|1976.3|1976|1976.1|1975.8|89
1608646700000|2020-12-22 14:18:20|1976.1|1975.8|1976.2|1975.9|1976.3|1976|1976.1|1975.8|46
1608646710000|2020-12-22 14:18:30|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|82
1608646720000|2020-12-22 14:18:40|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1975.8|1975.5|25
1608646730000|2020-12-22 14:18:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|20
1608646740000|2020-12-22 14:19:00|1976.3|1976|1976.6|1976.3|1976.6|1976.3|1976.3|1976|19
1608646750000|2020-12-22 14:19:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|24
1608646760000|2020-12-22 14:19:20|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|4
1608646770000|2020-12-22 14:19:30|1976.6|1976.3|1977|1976.7|1977|1976.7|1976.6|1976.3|28
1608646780000|2020-12-22 14:19:40|1976.9|1976.6|1977.3|1977|1977.3|1977|1976.9|1976.6|31
1608646790000|2020-12-22 14:19:50|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|6
1608646800000|2020-12-22 14:20:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|77
1608646810000|2020-12-22 14:20:10|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.2|1976.9|9
1608646820000|2020-12-22 14:20:20|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|8
1608646830000|2020-12-22 14:20:30|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|6
1608646840000|2020-12-22 14:20:40|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|25
1608646850000|2020-12-22 14:20:50|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.9|1976.6|7
1608646860000|2020-12-22 14:21:00|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|3
1608646870000|2020-12-22 14:21:10|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|17
1608646880000|2020-12-22 14:21:20|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|70
1608646890000|2020-12-22 14:21:30|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.6|1977.3|22
1608646900000|2020-12-22 14:21:40|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|13
1608646910000|2020-12-22 14:21:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|10
1608646930000|2020-12-22 14:22:10|||||||||4
1608646940000|2020-12-22 14:22:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1608646950000|2020-12-22 14:22:30|1978|1977.7|1978.3|1978|1978.3|1978|1978|1977.7|25
1608646960000|2020-12-22 14:22:40|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.3|1978|18
1608646970000|2020-12-22 14:22:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|15
1608646980000|2020-12-22 14:23:00|1978.6|1978.3|1978.8|1978.5|1978.9|1978.6|1978.5|1978.2|42
1608646990000|2020-12-22 14:23:10|1978.7|1978.4|1978.4|1978.1|1978.7|1978.4|1978.3|1978|23
1608647000000|2020-12-22 14:23:20|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.3|1978|7
1608647010000|2020-12-22 14:23:30|1978.4|1978.1|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|5
1608647020000|2020-12-22 14:23:40|1978.6|1978.3|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|26
1608647030000|2020-12-22 14:23:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|3
1608647040000|2020-12-22 14:24:00|||||||||4
1608647050000|2020-12-22 14:24:10|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|2
1608647060000|2020-12-22 14:24:20|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.3|1978|8
1608647070000|2020-12-22 14:24:30|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|14
1608647080000|2020-12-22 14:24:40|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|5
1608647090000|2020-12-22 14:24:50|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|7
1608647100000|2020-12-22 14:25:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|10
1608647110000|2020-12-22 14:25:10|1978.6|1978.3|1978.9|1978.6|1979|1978.7|1978.6|1978.3|28
1608647120000|2020-12-22 14:25:20|||||||||2
1608647130000|2020-12-22 14:25:30|1978.8|1978.5|1978.4|1978.1|1978.8|1978.5|1978.4|1978.1|22
1608647140000|2020-12-22 14:25:40|1978.3|1978|1978.6|1978.3|1978.6|1978.3|1978.3|1978|58
1608647150000|2020-12-22 14:25:50|1978.7|1978.4|1978.8|1978.5|1978.8|1978.5|1978.7|1978.4|19
1608647160000|2020-12-22 14:26:00|1978.9|1978.6|1978.6|1978.3|1978.9|1978.6|1978.6|1978.3|22
1608647170000|2020-12-22 14:26:10|1978.5|1978.2|1978.3|1978|1978.6|1978.3|1978.3|1978|18
1608647180000|2020-12-22 14:26:20|1978.2|1977.9|1978.6|1978.3|1978.6|1978.3|1978.2|1977.9|12
1608647190000|2020-12-22 14:26:30|1978.7|1978.4|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|16
1608647200000|2020-12-22 14:26:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1608647210000|2020-12-22 14:26:50|1978.6|1978.3|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|11
1608647220000|2020-12-22 14:27:00|1978.7|1978.4|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|56
1608647230000|2020-12-22 14:27:10|1978.9|1978.6|1979.4|1979.1|1979.4|1979.1|1978.8|1978.5|38
1608647240000|2020-12-22 14:27:20|1979.5|1979.2|1978.8|1978.5|1979.6|1979.3|1978.7|1978.4|39
1608647250000|2020-12-22 14:27:30|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.3|1978|34
1608647260000|2020-12-22 14:27:40|1978.3|1978|1978.1|1977.8|1978.3|1978|1978|1977.7|18
1608647270000|2020-12-22 14:27:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|8
1608647280000|2020-12-22 14:28:00|1977.9|1977.6|1977.8|1977.5|1978.1|1977.8|1977.6|1977.3|40
1608647290000|2020-12-22 14:28:10|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|26
1608647300000|2020-12-22 14:28:20|1977.5|1977.2|1977.6|1977.3|1977.7|1977.4|1977.3|1977|78
1608647310000|2020-12-22 14:28:30|1977.7|1977.4|1977.3|1977|1977.8|1977.5|1977.3|1977|23
1608647320000|2020-12-22 14:28:40|1977.1|1976.8|1977.1|1976.8|1977.4|1977.1|1977|1976.7|29
1608647330000|2020-12-22 14:28:50|1976.9|1976.6|1976.6|1976.3|1977|1976.7|1976.6|1976.3|27
1608647340000|2020-12-22 14:29:00|1976.3|1976|1976.6|1976.3|1976.7|1976.4|1976.3|1976|137
1608647350000|2020-12-22 14:29:10|1976.8|1976.5|1977|1976.7|1977.1|1976.8|1976.8|1976.5|35
1608647360000|2020-12-22 14:29:20|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|3
1608647370000|2020-12-22 14:29:30|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|9
1608647380000|2020-12-22 14:29:40|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|5
1608647390000|2020-12-22 14:29:50|1977.2|1976.9|1976.8|1976.5|1977.5|1977.2|1976.8|1976.5|55
1608647400000|2020-12-22 14:30:00|1977.1|1976.8|1978.4|1978.1|1979|1978.7|1976.6|1976.3|742
1608647410000|2020-12-22 14:30:10|1978.3|1978|1977.9|1977.6|1978.6|1978.3|1977.1|1976.8|347
1608647420000|2020-12-22 14:30:20|1977.2|1976.9|1977.5|1977.2|1977.8|1977.5|1976.2|1975.9|327
1608647430000|2020-12-22 14:30:30|1977.6|1977.3|1978.4|1978.1|1978.4|1978.1|1977|1976.7|238
1608647440000|2020-12-22 14:30:40|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1977.6|1977.3|203
1608647450000|2020-12-22 14:30:50|1978|1977.7|1976.9|1976.6|1978|1977.7|1976.7|1976.4|233
1608647460000|2020-12-22 14:31:00|1977|1976.7|1977|1976.7|1977.4|1977.1|1975.8|1975.5|237
1608647470000|2020-12-22 14:31:10|1977.3|1977|1977.2|1976.9|1977.4|1977.1|1976.4|1976.1|137
1608647480000|2020-12-22 14:31:20|1977.1|1976.8|1977.2|1976.9|1978|1977.7|1976.9|1976.6|174
1608647490000|2020-12-22 14:31:30|1977.4|1977.1|1977.8|1977.5|1978.5|1978.2|1977.4|1977.1|172
1608647500000|2020-12-22 14:31:40|1977.7|1977.4|1977.1|1976.8|1978.6|1978.3|1977|1976.7|197
1608647510000|2020-12-22 14:31:50|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.3|1976|134
1608647520000|2020-12-22 14:32:00|1977|1976.7|1975.2|1974.9|1977.2|1976.9|1975|1974.7|268
1608647530000|2020-12-22 14:32:10|1975.3|1975|1976.5|1976.2|1976.7|1976.4|1975.3|1975|182
1608647540000|2020-12-22 14:32:20|1976.6|1976.3|1977.5|1977.2|1977.6|1977.3|1976.6|1976.3|139
1608647550000|2020-12-22 14:32:30|1977.8|1977.5|1977|1976.7|1977.8|1977.5|1976.7|1976.4|129
1608647560000|2020-12-22 14:32:40|1977.1|1976.8|1978.6|1978.3|1978.6|1978.3|1977|1976.7|103
1608647570000|2020-12-22 14:32:50|1978.5|1978.2|1979.5|1979.2|1979.5|1979.2|1978.5|1978.2|148
1608647580000|2020-12-22 14:33:00|1979.9|1979.6|1977.6|1977.3|1979.9|1979.6|1977.3|1977|260
1608647590000|2020-12-22 14:33:10|1978|1977.7|1978.3|1978|1978.4|1978.1|1977.7|1977.4|137
1608647600000|2020-12-22 14:33:20|1978.4|1978.1|1978.3|1978|1978.6|1978.3|1977.9|1977.6|103
1608647610000|2020-12-22 14:33:30|1978.1|1977.8|1978.8|1978.5|1979|1978.7|1978.1|1977.8|100
1608647620000|2020-12-22 14:33:40|1978.7|1978.4|1977.5|1977.2|1978.8|1978.5|1977.4|1977.1|100
1608647630000|2020-12-22 14:33:50|1977.7|1977.4|1978.1|1977.8|1978.1|1977.8|1977.4|1977.1|46
1608647640000|2020-12-22 14:34:00|1977.9|1977.6|1978.3|1978|1978.4|1978.1|1977.7|1977.4|79
1608647650000|2020-12-22 14:34:10|1978|1977.7|1977.2|1976.9|1978.1|1977.8|1977.2|1976.9|80
1608647660000|2020-12-22 14:34:20|1977.3|1977|1976.6|1976.3|1977.3|1977|1976.6|1976.3|119
1608647670000|2020-12-22 14:34:30|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.1|1975.8|64
1608647680000|2020-12-22 14:34:40|1976.3|1976|1974.4|1974.1|1976.3|1976|1974.4|1974.1|180
1608647690000|2020-12-22 14:34:50|1974.5|1974.2|1972.3|1972|1974.5|1974.2|1972.3|1972|176
1608647700000|2020-12-22 14:35:00|1971.9|1971.6|1972.4|1972.1|1972.4|1972.1|1971.2|1970.9|332
1608647710000|2020-12-22 14:35:10|1972.9|1972.6|1972.7|1972.4|1973.4|1973.1|1971.6|1971.3|161
1608647720000|2020-12-22 14:35:20|1972.2|1971.9|1971.7|1971.4|1972.2|1971.9|1971.2|1970.9|87
1608647730000|2020-12-22 14:35:30|1971|1970.7|1970.8|1970.5|1971.1|1970.8|1970.5|1970.2|233
1608647740000|2020-12-22 14:35:40|1970.9|1970.6|1973.6|1973.3|1973.6|1973.3|1970.9|1970.6|147
1608647750000|2020-12-22 14:35:50|1973.7|1973.4|1973.3|1973|1974.2|1973.9|1973.3|1973|90
1608647760000|2020-12-22 14:36:00|1973.4|1973.1|1973.5|1973.2|1974.3|1974|1973.3|1973|104
1608647770000|2020-12-22 14:36:10|1973.6|1973.3|1972.7|1972.4|1973.8|1973.5|1972.6|1972.3|50
1608647780000|2020-12-22 14:36:20|1972.5|1972.2|1971.7|1971.4|1972.8|1972.5|1971.4|1971.1|60
1608647790000|2020-12-22 14:36:30|1971.8|1971.5|1971.8|1971.5|1972.5|1972.2|1971.7|1971.4|82
1608647800000|2020-12-22 14:36:40|1971.4|1971.1|1971.4|1971.1|1971.7|1971.4|1971.1|1970.8|68
1608647810000|2020-12-22 14:36:50|1971.3|1971|1972.9|1972.6|1973.2|1972.9|1971.3|1971|42
1608647820000|2020-12-22 14:37:00|1972.8|1972.5|1972.5|1972.2|1973.2|1972.9|1972.5|1972.2|135
1608647830000|2020-12-22 14:37:10|1972.4|1972.1|1971.2|1970.9|1972.4|1972.1|1971|1970.7|119
1608647840000|2020-12-22 14:37:20|1971.1|1970.8|1972.5|1972.2|1972.6|1972.3|1971.1|1970.8|75
1608647850000|2020-12-22 14:37:30|1972.4|1972.1|1973|1972.7|1973.8|1973.5|1972.3|1972|104
1608647860000|2020-12-22 14:37:40|1972.9|1972.6|1973.1|1972.8|1973.3|1973|1972.9|1972.6|79
1608647870000|2020-12-22 14:37:50|1973.2|1972.9|1973.2|1972.9|1973.3|1973|1972.7|1972.4|76
1608647880000|2020-12-22 14:38:00|1973.1|1972.8|1974.8|1974.5|1974.9|1974.6|1973.1|1972.8|84
1608647890000|2020-12-22 14:38:10|1974.4|1974.1|1973|1972.7|1974.4|1974.1|1972.3|1972|93
1608647900000|2020-12-22 14:38:20|1972.9|1972.6|1972.2|1971.9|1972.9|1972.6|1971.9|1971.6|58
1608647910000|2020-12-22 14:38:30|1971.9|1971.6|1971.6|1971.3|1972|1971.7|1971|1970.7|57
1608647920000|2020-12-22 14:38:40|1971.1|1970.8|1971.7|1971.4|1972.1|1971.8|1971.1|1970.8|46
1608647930000|2020-12-22 14:38:50|1971.4|1971.1|1970.8|1970.5|1971.4|1971.1|1970.6|1970.3|55
1608647940000|2020-12-22 14:39:00|1970.6|1970.3|1971.9|1971.6|1972.2|1971.9|1970.5|1970.2|110
1608647950000|2020-12-22 14:39:10|1971.8|1971.5|1972.4|1972.1|1973|1972.7|1971.8|1971.5|46
1608647960000|2020-12-22 14:39:20|1972.3|1972|1972.8|1972.5|1972.8|1972.5|1971.7|1971.4|112
1608647970000|2020-12-22 14:39:30|1972.7|1972.4|1971.3|1971|1972.7|1972.4|1970.9|1970.6|94
1608647980000|2020-12-22 14:39:40|1971.4|1971.1|1972|1971.7|1972|1971.7|1971|1970.7|70
1608647990000|2020-12-22 14:39:50|1971.9|1971.6|1972.5|1972.2|1972.5|1972.2|1971.7|1971.4|49
1608648000000|2020-12-22 14:40:00|1972.7|1972.4|1971.9|1971.6|1972.7|1972.4|1971.6|1971.3|93
1608648010000|2020-12-22 14:40:10|1971.6|1971.3|1970.9|1970.6|1972.2|1971.9|1970.7|1970.4|110
1608648020000|2020-12-22 14:40:20|1970.8|1970.5|1971.1|1970.8|1971.1|1970.8|1970.3|1970|77
1608648030000|2020-12-22 14:40:30|1970.9|1970.6|1970.6|1970.3|1971.1|1970.8|1970.2|1969.9|52
1608648040000|2020-12-22 14:40:40|1970.5|1970.2|1971.2|1970.9|1971.3|1971|1970.5|1970.2|43
1608648050000|2020-12-22 14:40:50|1971.3|1971|1970.2|1969.9|1971.3|1971|1970.2|1969.9|30
1608648060000|2020-12-22 14:41:00|1970.3|1970|1970.9|1970.6|1971.6|1971.3|1970.3|1970|88
1608648070000|2020-12-22 14:41:10|1971.2|1970.9|1971.9|1971.6|1972|1971.7|1971.1|1970.8|41
1608648080000|2020-12-22 14:41:20|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1971.9|1971.6|46
1608648090000|2020-12-22 14:41:30|1972.7|1972.4|1972.9|1972.6|1973.4|1973.1|1972.5|1972.2|63
1608648100000|2020-12-22 14:41:40|1973|1972.7|1973.6|1973.3|1973.6|1973.3|1973|1972.7|72
1608648110000|2020-12-22 14:41:50|1973.7|1973.4|1973.5|1973.2|1974|1973.7|1973.1|1972.8|86
1608648120000|2020-12-22 14:42:00|1973.7|1973.4|1973|1972.7|1974.3|1974|1973|1972.7|127
1608648130000|2020-12-22 14:42:10|1973.3|1973|1972.9|1972.6|1973.3|1973|1972.9|1972.6|72
1608648140000|2020-12-22 14:42:20|1973.2|1972.9|1974|1973.7|1974.1|1973.8|1973|1972.7|87
1608648150000|2020-12-22 14:42:30|1974.1|1973.8|1974.4|1974.1|1974.6|1974.3|1973.9|1973.6|43
1608648160000|2020-12-22 14:42:40|1974.5|1974.2|1975.4|1975.1|1975.4|1975.1|1974.3|1974|56
1608648170000|2020-12-22 14:42:50|1975.2|1974.9|1975.4|1975.1|1975.8|1975.5|1975.2|1974.9|61
1608648180000|2020-12-22 14:43:00|1975.6|1975.3|1976|1975.7|1976.1|1975.8|1975.5|1975.2|71
1608648190000|2020-12-22 14:43:10|1976.1|1975.8|1975.6|1975.3|1976.6|1976.3|1975.6|1975.3|77
1608648200000|2020-12-22 14:43:20|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.3|1975|58
1608648210000|2020-12-22 14:43:30|1975.8|1975.5|1976.4|1976.1|1976.4|1976.1|1975.7|1975.4|55
1608648220000|2020-12-22 14:43:40|1976.3|1976|1975.6|1975.3|1976.4|1976.1|1975.2|1974.9|49
1608648230000|2020-12-22 14:43:50|1975.8|1975.5|1976.1|1975.8|1976.1|1975.8|1975.4|1975.1|35
1608648240000|2020-12-22 14:44:00|1976|1975.7|1975.2|1974.9|1976.1|1975.8|1975.2|1974.9|60
1608648250000|2020-12-22 14:44:10|1975.3|1975|1975.4|1975.1|1975.5|1975.2|1974.8|1974.5|49
1608648260000|2020-12-22 14:44:20|1975|1974.7|1974.1|1973.8|1975.1|1974.8|1974.1|1973.8|42
1608648270000|2020-12-22 14:44:30|1973.9|1973.6|1974.9|1974.6|1974.9|1974.6|1973.9|1973.6|49
1608648280000|2020-12-22 14:44:40|1975.2|1974.9|1974.9|1974.6|1975.4|1975.1|1974.9|1974.6|43
1608648290000|2020-12-22 14:44:50|1975.1|1974.8|1975.7|1975.4|1975.8|1975.5|1975.1|1974.8|73
1608648300000|2020-12-22 14:45:00|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975|1974.7|156
1608648310000|2020-12-22 14:45:10|1975.6|1975.3|1974.9|1974.6|1975.7|1975.4|1974.7|1974.4|62
1608648320000|2020-12-22 14:45:20|1975|1974.7|1974.6|1974.3|1975.1|1974.8|1974.1|1973.8|46
1608648330000|2020-12-22 14:45:30|1974.7|1974.4|1975.9|1975.6|1975.9|1975.6|1974.3|1974|84
1608648340000|2020-12-22 14:45:40|1976.1|1975.8|1976|1975.7|1976.2|1975.9|1975.6|1975.3|72
1608648350000|2020-12-22 14:45:50|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.5|1975.2|43
1608648360000|2020-12-22 14:46:00|1975.9|1975.6|1976.2|1975.9|1976.5|1976.2|1975.8|1975.5|100
1608648370000|2020-12-22 14:46:10|1976.3|1976|1976.9|1976.6|1976.9|1976.6|1976.2|1975.9|68
1608648380000|2020-12-22 14:46:20|1977.1|1976.8|1976.6|1976.3|1977.1|1976.8|1976.3|1976|101
1608648390000|2020-12-22 14:46:30|1976.7|1976.4|1976.5|1976.2|1977|1976.7|1976.5|1976.2|54
1608648400000|2020-12-22 14:46:40|1976.2|1975.9|1976.4|1976.1|1976.7|1976.4|1976.2|1975.9|117
1608648410000|2020-12-22 14:46:50|1976.5|1976.2|1975.8|1975.5|1976.5|1976.2|1975.5|1975.2|190
1608648420000|2020-12-22 14:47:00|1975.7|1975.4|1975.7|1975.4|1975.8|1975.5|1975.5|1975.2|72
1608648430000|2020-12-22 14:47:10|1975.2|1974.9|1975.6|1975.3|1975.8|1975.5|1975.2|1974.9|117
1608648440000|2020-12-22 14:47:20|1975.7|1975.4|1976|1975.7|1976.2|1975.9|1975.6|1975.3|95
1608648450000|2020-12-22 14:47:30|1976.1|1975.8|1976.5|1976.2|1976.5|1976.2|1975.9|1975.6|62
1608648460000|2020-12-22 14:47:40|1976.6|1976.3|1977.2|1976.9|1977.2|1976.9|1976.4|1976.1|55
1608648470000|2020-12-22 14:47:50|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|67
1608648480000|2020-12-22 14:48:00|1977.7|1977.4|1977.5|1977.2|1978.2|1977.9|1977.5|1977.2|74
1608648490000|2020-12-22 14:48:10|1977.7|1977.4|1977.9|1977.6|1978.2|1977.9|1977.7|1977.4|72
1608648500000|2020-12-22 14:48:20|1977.8|1977.5|1977.4|1977.1|1977.8|1977.5|1977.3|1977|76
1608648510000|2020-12-22 14:48:30|1977.3|1977|1976.9|1976.6|1977.4|1977.1|1976.7|1976.4|101
1608648520000|2020-12-22 14:48:40|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.3|1976|201
1608648530000|2020-12-22 14:48:50|1977.1|1976.8|1977.6|1977.3|1977.6|1977.3|1976.8|1976.5|112
1608648540000|2020-12-22 14:49:00|1977.5|1977.2|1977.2|1976.9|1978|1977.7|1977.2|1976.9|107
1608648550000|2020-12-22 14:49:10|1977|1976.7|1976.9|1976.6|1977.3|1977|1976.9|1976.6|61
1608648560000|2020-12-22 14:49:20|1976.8|1976.5|1975.3|1975|1976.8|1976.5|1975.3|1975|90
1608648570000|2020-12-22 14:49:30|1975.4|1975.1|1975.5|1975.2|1975.6|1975.3|1975.3|1975|45
1608648580000|2020-12-22 14:49:40|1975.3|1975|1975.7|1975.4|1975.7|1975.4|1975.1|1974.8|76
1608648590000|2020-12-22 14:49:50|1975.8|1975.5|1975.4|1975.1|1975.8|1975.5|1975.2|1974.9|41
1608648600000|2020-12-22 14:50:00|1975.3|1975|1975.4|1975.1|1975.8|1975.5|1975.3|1975|74
1608648610000|2020-12-22 14:50:10|1975.6|1975.3|1975.8|1975.5|1976.2|1975.9|1975.4|1975.1|61
1608648620000|2020-12-22 14:50:20|1975.7|1975.4|1975.3|1975|1975.8|1975.5|1975|1974.7|109
1608648630000|2020-12-22 14:50:30|1975.2|1974.9|1975.2|1974.9|1975.3|1975|1974.8|1974.5|96
1608648640000|2020-12-22 14:50:40|1974.9|1974.6|1973.3|1973|1975.1|1974.8|1973.3|1973|157
1608648650000|2020-12-22 14:50:50|1973.1|1972.8|1971.8|1971.5|1973.3|1973|1971.8|1971.5|119
1608648660000|2020-12-22 14:51:00|1971.9|1971.6|1972.6|1972.3|1972.6|1972.3|1971.5|1971.2|130
1608648670000|2020-12-22 14:51:10|1972.8|1972.5|1974|1973.7|1974|1973.7|1972.8|1972.5|101
1608648680000|2020-12-22 14:51:20|1974.1|1973.8|1974.1|1973.8|1974.4|1974.1|1973.8|1973.5|111
1608648690000|2020-12-22 14:51:30|1974.2|1973.9|1974.9|1974.6|1975.1|1974.8|1974.2|1973.9|67
1608648700000|2020-12-22 14:51:40|1975|1974.7|1974.9|1974.6|1975.6|1975.3|1974.9|1974.6|77
1608648710000|2020-12-22 14:51:50|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.2|1973.9|54
1608648720000|2020-12-22 14:52:00|1974.5|1974.2|1975.9|1975.6|1976.1|1975.8|1974.5|1974.2|136
1608648730000|2020-12-22 14:52:10|1975.8|1975.5|1976.7|1976.4|1976.8|1976.5|1975.8|1975.5|53
1608648740000|2020-12-22 14:52:20|1976.6|1976.3|1976.7|1976.4|1976.9|1976.6|1976.4|1976.1|62
1608648750000|2020-12-22 14:52:30|1976.6|1976.3|1977.1|1976.8|1977.3|1977|1976.6|1976.3|83
1608648760000|2020-12-22 14:52:40|1977|1976.7|1977.3|1977|1977.4|1977.1|1976.9|1976.6|50
1608648770000|2020-12-22 14:52:50|1977.4|1977.1|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|24
1608648780000|2020-12-22 14:53:00|1977.2|1976.9|1978.2|1977.9|1978.2|1977.9|1977.2|1976.9|158
1608648790000|2020-12-22 14:53:10|1978.4|1978.1|1979|1978.7|1979|1978.7|1978.3|1978|86
1608648800000|2020-12-22 14:53:20|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1978.5|1978.2|142
1608648810000|2020-12-22 14:53:30|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979.2|1978.9|93
1608648820000|2020-12-22 14:53:40|1979.5|1979.2|1979.5|1979.2|1979.9|1979.6|1979.3|1979|116
1608648830000|2020-12-22 14:53:50|1979.4|1979.1|1978.6|1978.3|1979.5|1979.2|1978.3|1978|90
1608648840000|2020-12-22 14:54:00|1978.5|1978.2|1978.8|1978.5|1979|1978.7|1978.1|1977.8|108
1608648850000|2020-12-22 14:54:10|1978.6|1978.3|1978.3|1978|1979|1978.7|1978|1977.7|106
1608648860000|2020-12-22 14:54:20|1978.5|1978.2|1979|1978.7|1979.3|1979|1978.4|1978.1|65
1608648870000|2020-12-22 14:54:30|1978.9|1978.6|1977.8|1977.5|1978.9|1978.6|1977.7|1977.4|82
1608648880000|2020-12-22 14:54:40|1977.9|1977.6|1978.2|1977.9|1978.8|1978.5|1977.9|1977.6|70
1608648890000|2020-12-22 14:54:50|1978.1|1977.8|1978.7|1978.4|1978.8|1978.5|1978.1|1977.8|58
1608648900000|2020-12-22 14:55:00|1978.5|1978.2|1978.5|1978.2|1978.7|1978.4|1978.2|1977.9|77
1608648910000|2020-12-22 14:55:10|1978.3|1978|1979.5|1979.2|1979.5|1979.2|1978.3|1978|94
1608648920000|2020-12-22 14:55:20|1979.4|1979.1|1978.9|1978.6|1979.5|1979.2|1978.9|1978.6|166
1608648930000|2020-12-22 14:55:30|1978.8|1978.5|1979.3|1979|1979.5|1979.2|1978.8|1978.5|254
1608648940000|2020-12-22 14:55:40|1979.2|1978.9|1979.2|1978.9|1979.5|1979.2|1979.1|1978.8|95
1608648950000|2020-12-22 14:55:50|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979.1|1978.8|59
1608648960000|2020-12-22 14:56:00|1979.3|1979|1979.6|1979.3|1979.8|1979.5|1979.3|1979|86
1608648970000|2020-12-22 14:56:10|1979.4|1979.1|1980.1|1979.8|1980.1|1979.8|1979.2|1978.9|116
1608648980000|2020-12-22 14:56:20|1979.9|1979.6|1981|1980.7|1981.3|1981|1979.8|1979.5|289
1608648990000|2020-12-22 14:56:30|1980.8|1980.5|1981.3|1981|1981.6|1981.3|1980.8|1980.5|184
1608649000000|2020-12-22 14:56:40|1981.2|1980.9|1981.7|1981.4|1982.1|1981.8|1981.2|1980.9|179
1608649010000|2020-12-22 14:56:50|1981.8|1981.5|1981.6|1981.3|1981.9|1981.6|1981.4|1981.1|126
1608649020000|2020-12-22 14:57:00|1981.5|1981.2|1981|1980.7|1981.5|1981.2|1981|1980.7|79
1608649030000|2020-12-22 14:57:10|1981.2|1980.9|1981.3|1981|1981.5|1981.2|1981.1|1980.8|47
1608649040000|2020-12-22 14:57:20|1981.2|1980.9|1980.4|1980.1|1981.2|1980.9|1980.1|1979.8|57
1608649050000|2020-12-22 14:57:30|1980.8|1980.5|1980.9|1980.6|1981.3|1981|1980.7|1980.4|41
1608649060000|2020-12-22 14:57:40|1981.1|1980.8|1980.9|1980.6|1981.2|1980.9|1980.9|1980.6|26
1608649070000|2020-12-22 14:57:50|1980.8|1980.5|1980.6|1980.3|1981.2|1980.9|1980.5|1980.2|64
1608649080000|2020-12-22 14:58:00|1980.1|1979.8|1980.6|1980.3|1980.6|1980.3|1979.6|1979.3|56
1608649090000|2020-12-22 14:58:10|1980.7|1980.4|1981.4|1981.1|1981.5|1981.2|1980.7|1980.4|49
1608649100000|2020-12-22 14:58:20|1981.3|1981|1981.2|1980.9|1981.7|1981.4|1981.2|1980.9|45
1608649110000|2020-12-22 14:58:30|1981.7|1981.4|1981.5|1981.2|1982.1|1981.8|1981.5|1981.2|194
1608649120000|2020-12-22 14:58:40|1981.7|1981.4|1981.3|1981|1981.9|1981.6|1981.3|1981|45
1608649130000|2020-12-22 14:58:50|1981.1|1980.8|1980.4|1980.1|1981.2|1980.9|1980.4|1980.1|48
1608649140000|2020-12-22 14:59:00|1980.6|1980.3|1981.4|1981.1|1981.4|1981.1|1980.6|1980.3|33
1608649150000|2020-12-22 14:59:10|1981.5|1981.2|1982|1981.7|1982.2|1981.9|1981.5|1981.2|77
1608649160000|2020-12-22 14:59:20|1982.1|1981.8|1982.2|1981.9|1982.6|1982.3|1982|1981.7|159
1608649170000|2020-12-22 14:59:30|1982|1981.7|1981.8|1981.5|1982.4|1982.1|1981.7|1981.4|64
1608649180000|2020-12-22 14:59:40|1981.9|1981.6|1982|1981.7|1982.1|1981.8|1981.8|1981.5|49
1608649190000|2020-12-22 14:59:50|1981.8|1981.5|1982.3|1982|1982.3|1982|1981.7|1981.4|43
1608649200000|2020-12-22 15:00:00|1982.1|1981.8|1981.7|1981.4|1982.2|1981.9|1981.7|1981.4|50
1608649210000|2020-12-22 15:00:10|1981.8|1981.5|1981.1|1980.8|1981.8|1981.5|1981|1980.7|50
1608649220000|2020-12-22 15:00:20|1981|1980.7|1982|1981.7|1982.1|1981.8|1981|1980.7|119
1608649230000|2020-12-22 15:00:30|1982.2|1981.9|1983.6|1983.3|1983.6|1983.3|1981.9|1981.6|178
1608649240000|2020-12-22 15:00:40|1983.5|1983.2|1982.8|1982.5|1983.5|1983.2|1982.3|1982|115
1608649250000|2020-12-22 15:00:50|1982.9|1982.6|1982.4|1982.1|1983.2|1982.9|1982.4|1982.1|61
1608649260000|2020-12-22 15:01:00|1982.3|1982|1983.7|1983.4|1983.7|1983.4|1982.2|1981.9|121
1608649270000|2020-12-22 15:01:10|1983.6|1983.3|1984.5|1984.2|1984.9|1984.6|1983.6|1983.3|180
1608649280000|2020-12-22 15:01:20|1984.4|1984.1|1983.8|1983.5|1984.6|1984.3|1983.6|1983.3|179
1608649290000|2020-12-22 15:01:30|1984|1983.7|1983.3|1983|1984.1|1983.8|1983.3|1983|45
1608649300000|2020-12-22 15:01:40|1983.4|1983.1|1982.2|1981.9|1983.4|1983.1|1982.2|1981.9|85
1608649310000|2020-12-22 15:01:50|1982|1981.7|1980.7|1980.4|1982|1981.7|1980.6|1980.3|253
1608649320000|2020-12-22 15:02:00|1980.6|1980.3|1978.7|1978.4|1980.6|1980.3|1978.7|1978.4|181
1608649330000|2020-12-22 15:02:10|1978.8|1978.5|1979.6|1979.3|1980.3|1980|1978.8|1978.5|202
1608649340000|2020-12-22 15:02:20|1979.5|1979.2|1979.4|1979.1|1980.2|1979.9|1979.3|1979|58
1608649350000|2020-12-22 15:02:30|1979.3|1979|1980|1979.7|1980.1|1979.8|1979|1978.7|71
1608649360000|2020-12-22 15:02:40|1979.9|1979.6|1979.2|1978.9|1980.1|1979.8|1979.2|1978.9|65
1608649370000|2020-12-22 15:02:50|1979.1|1978.8|1978.9|1978.6|1979.2|1978.9|1978.3|1978|118
1608649380000|2020-12-22 15:03:00|1979.3|1979|1980.4|1980.1|1980.8|1980.5|1979.1|1978.8|184
1608649390000|2020-12-22 15:03:10|1980.5|1980.2|1980.4|1980.1|1981.4|1981.1|1980.4|1980.1|85
1608649400000|2020-12-22 15:03:20|1980|1979.7|1980.9|1980.6|1981|1980.7|1980|1979.7|91
1608649410000|2020-12-22 15:03:30|1981|1980.7|1981.4|1981.1|1981.4|1981.1|1980.8|1980.5|79
1608649420000|2020-12-22 15:03:40|1980.9|1980.6|1981.6|1981.3|1981.6|1981.3|1980.7|1980.4|91
1608649430000|2020-12-22 15:03:50|1981.5|1981.2|1980.8|1980.5|1981.8|1981.5|1980.8|1980.5|104
1608649440000|2020-12-22 15:04:00|1980.9|1980.6|1982|1981.7|1982|1981.7|1980.9|1980.6|110
1608649450000|2020-12-22 15:04:10|1981.9|1981.6|1982.2|1981.9|1982.3|1982|1981.6|1981.3|102
1608649460000|2020-12-22 15:04:20|1982.1|1981.8|1982.1|1981.8|1982.6|1982.3|1981.4|1981.1|40
1608649470000|2020-12-22 15:04:30|1982.3|1982|1981.5|1981.2|1982.3|1982|1981.4|1981.1|80
1608649480000|2020-12-22 15:04:40|1981.9|1981.6|1982|1981.7|1982.1|1981.8|1981.8|1981.5|46
1608649490000|2020-12-22 15:04:50|1982.1|1981.8|1982|1981.7|1982.3|1982|1981.7|1981.4|36
1608649500000|2020-12-22 15:05:00|1981.9|1981.6|1982.4|1982.1|1982.8|1982.5|1981.9|1981.6|76
1608649510000|2020-12-22 15:05:10|1982.3|1982|1982.6|1982.3|1982.8|1982.5|1982|1981.7|73
1608649520000|2020-12-22 15:05:20|1982.5|1982.2|1983.5|1983.2|1983.5|1983.2|1982.5|1982.2|64
1608649530000|2020-12-22 15:05:30|1983.7|1983.4|1983.1|1982.8|1983.8|1983.5|1983.1|1982.8|64
1608649540000|2020-12-22 15:05:40|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|46
1608649550000|2020-12-22 15:05:50|1983.5|1983.2|1983.8|1983.5|1984|1983.7|1983.1|1982.8|64
1608649560000|2020-12-22 15:06:00|1983.9|1983.6|1984.3|1984|1984.3|1984|1983.8|1983.5|83
1608649570000|2020-12-22 15:06:10|1984.2|1983.9|1985.1|1984.8|1985.2|1984.9|1984.2|1983.9|148
1608649580000|2020-12-22 15:06:20|1985.3|1985|1985|1984.7|1985.3|1985|1985|1984.7|45
1608649590000|2020-12-22 15:06:30|1985.1|1984.8|1985.6|1985.3|1985.7|1985.4|1985|1984.7|51
1608649600000|2020-12-22 15:06:40|1985.7|1985.4|1985.8|1985.5|1986.5|1986.2|1985.5|1985.2|284
1608649610000|2020-12-22 15:06:50|1985.6|1985.3|1985.7|1985.4|1985.8|1985.5|1985.2|1984.9|187
1608649620000|2020-12-22 15:07:00|1985.8|1985.5|1986.8|1986.5|1986.8|1986.5|1985.7|1985.4|107
1608649630000|2020-12-22 15:07:10|1986.9|1986.6|1986.5|1986.2|1986.9|1986.6|1986.1|1985.8|133
1608649640000|2020-12-22 15:07:20|1986.3|1986|1986.3|1986|1986.5|1986.2|1986.1|1985.8|47
1608649650000|2020-12-22 15:07:30|1986.5|1986.2|1987.7|1987.4|1988|1987.7|1986.5|1986.2|190
1608649660000|2020-12-22 15:07:40|1987.5|1987.2|1987.8|1987.5|1988|1987.7|1987.3|1987|147
1608649670000|2020-12-22 15:07:50|1987.7|1987.4|1987.7|1987.4|1988.3|1988|1987.7|1987.4|97
1608649680000|2020-12-22 15:08:00|1988.1|1987.8|1988.3|1988|1988.6|1988.3|1987.7|1987.4|177
1608649690000|2020-12-22 15:08:10|1988.4|1988.1|1988.4|1988.1|1988.8|1988.5|1987.5|1987.2|212
1608649700000|2020-12-22 15:08:20|1988.3|1988|1989.1|1988.8|1989.1|1988.8|1988.3|1988|48
1608649710000|2020-12-22 15:08:30|1989.3|1989|1989.2|1988.9|1989.6|1989.3|1988.7|1988.4|210
1608649720000|2020-12-22 15:08:40|1989.3|1989|1989.5|1989.2|1989.9|1989.6|1989.2|1988.9|107
1608649730000|2020-12-22 15:08:50|1989.7|1989.4|1989.8|1989.5|1989.9|1989.6|1989.5|1989.2|50
1608649740000|2020-12-22 15:09:00|1989.9|1989.6|1990.5|1990.2|1990.6|1990.3|1989.9|1989.6|295
1608649750000|2020-12-22 15:09:10|1990.6|1990.3|1990.1|1989.8|1990.6|1990.3|1990|1989.7|39
1608649760000|2020-12-22 15:09:20|1990.2|1989.9|1990|1989.7|1990.3|1990|1989.8|1989.5|39
1608649770000|2020-12-22 15:09:30|1990.2|1989.9|1990.1|1989.8|1990.4|1990.1|1989.9|1989.6|83
1608649780000|2020-12-22 15:09:40|1990|1989.7|1989.9|1989.6|1990.3|1990|1989.9|1989.6|53
1608649790000|2020-12-22 15:09:50|1990.1|1989.8|1990.3|1990|1990.4|1990.1|1990.1|1989.8|48
1608649800000|2020-12-22 15:10:00|1989.9|1989.6|1989.1|1988.8|1990.1|1989.8|1988.8|1988.5|180
1608649810000|2020-12-22 15:10:10|1989|1988.7|1989|1988.7|1989.1|1988.8|1988.6|1988.3|72
1608649820000|2020-12-22 15:10:20|1988.9|1988.6|1989.6|1989.3|1989.6|1989.3|1988.6|1988.3|67
1608649830000|2020-12-22 15:10:30|1989.7|1989.4|1989.3|1989|1989.7|1989.4|1989.1|1988.8|32
1608649840000|2020-12-22 15:10:40|1989.4|1989.1|1989.5|1989.2|1989.7|1989.4|1989.2|1988.9|64
1608649850000|2020-12-22 15:10:50|1989.6|1989.3|1989.6|1989.3|1989.7|1989.4|1989.5|1989.2|81
1608649860000|2020-12-22 15:11:00|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.4|1989.1|159
1608649870000|2020-12-22 15:11:10|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.3|1989|91
1608649880000|2020-12-22 15:11:20|1989.2|1988.9|1988.7|1988.4|1989.3|1989|1988.5|1988.2|116
1608649890000|2020-12-22 15:11:30|1988.8|1988.5|1988.2|1987.9|1989|1988.7|1988.2|1987.9|52
1608649900000|2020-12-22 15:11:40|1988.1|1987.8|1987.9|1987.6|1988.3|1988|1987.8|1987.5|191
1608649910000|2020-12-22 15:11:50|1987.7|1987.4|1987.1|1986.8|1987.9|1987.6|1987.1|1986.8|101
1608649920000|2020-12-22 15:12:00|1987.2|1986.9|1986.8|1986.5|1987.3|1987|1986.8|1986.5|52
1608649930000|2020-12-22 15:12:10|1986.7|1986.4|1986.5|1986.2|1986.7|1986.4|1986.3|1986|72
1608649940000|2020-12-22 15:12:20|1986.3|1986|1986.3|1986|1987.1|1986.8|1986.3|1986|64
1608649950000|2020-12-22 15:12:30|1986.1|1985.8|1986.1|1985.8|1986.6|1986.3|1986.1|1985.8|133
1608649960000|2020-12-22 15:12:40|1986|1985.7|1985.1|1984.8|1986|1985.7|1984.6|1984.3|142
1608649970000|2020-12-22 15:12:50|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1984.6|1984.3|86
1608649980000|2020-12-22 15:13:00|1985.1|1984.8|1984.5|1984.2|1985.3|1985|1984.5|1984.2|78
1608649990000|2020-12-22 15:13:10|1984.4|1984.1|1982.9|1982.6|1984.4|1984.1|1982.9|1982.6|152
1608650000000|2020-12-22 15:13:20|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1982.4|1982.1|69
1608650010000|2020-12-22 15:13:30|1983|1982.7|1984.4|1984.1|1984.4|1984.1|1982.9|1982.6|175
1608650020000|2020-12-22 15:13:40|1984.3|1984|1983.8|1983.5|1985.2|1984.9|1983.8|1983.5|131
1608650030000|2020-12-22 15:13:50|1983.7|1983.4|1983.5|1983.2|1984.2|1983.9|1983.4|1983.1|53
1608650040000|2020-12-22 15:14:00|1983.4|1983.1|1982.8|1982.5|1983.4|1983.1|1982.8|1982.5|46
1608650050000|2020-12-22 15:14:10|1982.7|1982.4|1982.5|1982.2|1983.1|1982.8|1982.1|1981.8|220
1608650060000|2020-12-22 15:14:20|1982.6|1982.3|1981.7|1981.4|1982.6|1982.3|1981.5|1981.2|67
1608650070000|2020-12-22 15:14:30|1981.6|1981.3|1981.9|1981.6|1982.1|1981.8|1981.3|1981|96
1608650080000|2020-12-22 15:14:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.1|1981.8|94
1608650090000|2020-12-22 15:14:50|1982.3|1982|1981.7|1981.4|1982.3|1982|1981.6|1981.3|30
1608650100000|2020-12-22 15:15:00|1981.9|1981.6|1982.4|1982.1|1982.6|1982.3|1981.7|1981.4|102
1608650110000|2020-12-22 15:15:10|1982.5|1982.2|1983.1|1982.8|1983.5|1983.2|1982.5|1982.2|95
1608650120000|2020-12-22 15:15:20|1982.7|1982.4|1984.2|1983.9|1984.5|1984.2|1982.6|1982.3|91
1608650130000|2020-12-22 15:15:30|1984|1983.7|1983.5|1983.2|1984|1983.7|1983.4|1983.1|70
1608650140000|2020-12-22 15:15:40|1983.4|1983.1|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|41
1608650150000|2020-12-22 15:15:50|1983.5|1983.2|1983.2|1982.9|1983.8|1983.5|1983.1|1982.8|70
1608650160000|2020-12-22 15:16:00|1983.3|1983|1983.6|1983.3|1983.9|1983.6|1983|1982.7|66
1608650170000|2020-12-22 15:16:10|1983.9|1983.6|1983.8|1983.5|1984.1|1983.8|1983.5|1983.2|50
1608650180000|2020-12-22 15:16:20|1983.9|1983.6|1984.4|1984.1|1984.5|1984.2|1983.7|1983.4|37
1608650190000|2020-12-22 15:16:30|1984.5|1984.2|1984.1|1983.8|1984.6|1984.3|1984.1|1983.8|84
1608650200000|2020-12-22 15:16:40|1984.2|1983.9|1983.5|1983.2|1984.3|1984|1983.4|1983.1|70
1608650210000|2020-12-22 15:16:50|1983.6|1983.3|1984.1|1983.8|1984.1|1983.8|1983.3|1983|56
1608650220000|2020-12-22 15:17:00|1984.3|1984|1984.8|1984.5|1985|1984.7|1984.1|1983.8|72
1608650230000|2020-12-22 15:17:10|1985|1984.7|1983.9|1983.6|1985.1|1984.8|1983.8|1983.5|124
1608650240000|2020-12-22 15:17:20|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|28
1608650250000|2020-12-22 15:17:30|1983.7|1983.4|1984.7|1984.4|1984.9|1984.6|1983.6|1983.3|49
1608650260000|2020-12-22 15:17:40|1984.8|1984.5|1985.2|1984.9|1985.3|1985|1984.8|1984.5|56
1608650270000|2020-12-22 15:17:50|1985|1984.7|1984.7|1984.4|1985.1|1984.8|1984.5|1984.2|34
1608650280000|2020-12-22 15:18:00|1984.6|1984.3|1985.6|1985.3|1985.7|1985.4|1984.6|1984.3|57
1608650290000|2020-12-22 15:18:10|1985.5|1985.2|1984.8|1984.5|1985.5|1985.2|1984.7|1984.4|158
1608650300000|2020-12-22 15:18:20|1984.7|1984.4|1985.5|1985.2|1985.5|1985.2|1984.7|1984.4|96
1608650310000|2020-12-22 15:18:30|1985.3|1985|1985.2|1984.9|1985.6|1985.3|1985.2|1984.9|39
1608650320000|2020-12-22 15:18:40|1985|1984.7|1984.7|1984.4|1985|1984.7|1984.5|1984.2|21
1608650330000|2020-12-22 15:18:50|1984.5|1984.2|1984.6|1984.3|1984.7|1984.4|1984.2|1983.9|25
1608650340000|2020-12-22 15:19:00|1984.4|1984.1|1984.7|1984.4|1985.1|1984.8|1984.1|1983.8|99
1608650350000|2020-12-22 15:19:10|1984.9|1984.6|1984.8|1984.5|1985.1|1984.8|1984.5|1984.2|32
1608650360000|2020-12-22 15:19:20|1984.9|1984.6|1984.8|1984.5|1985.2|1984.9|1984.3|1984|54
1608650370000|2020-12-22 15:19:30|1984.6|1984.3|1984.6|1984.3|1985.2|1984.9|1984.4|1984.1|77
1608650380000|2020-12-22 15:19:40|1984.4|1984.1|1984.2|1983.9|1984.8|1984.5|1984.2|1983.9|48
1608650390000|2020-12-22 15:19:50|1984.4|1984.1|1984.7|1984.4|1985.2|1984.9|1984.4|1984.1|39
1608650400000|2020-12-22 15:20:00|1984.6|1984.3|1985|1984.7|1985|1984.7|1984.1|1983.8|74
1608650410000|2020-12-22 15:20:10|1985.1|1984.8|1984.8|1984.5|1985.2|1984.9|1984.8|1984.5|24
1608650420000|2020-12-22 15:20:20|1985|1984.7|1984.7|1984.4|1985.3|1985|1984.5|1984.2|99
1608650430000|2020-12-22 15:20:30|1984.5|1984.2|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|24
1608650440000|2020-12-22 15:20:40|1984.3|1984|1985.1|1984.8|1985.1|1984.8|1984.1|1983.8|35
1608650450000|2020-12-22 15:20:50|1985|1984.7|1984.4|1984.1|1985|1984.7|1984.3|1984|29
1608650460000|2020-12-22 15:21:00|1984.2|1983.9|1983.6|1983.3|1984.2|1983.9|1983.3|1983|111
1608650470000|2020-12-22 15:21:10|1983.8|1983.5|1984.3|1984|1984.6|1984.3|1983.8|1983.5|35
1608650480000|2020-12-22 15:21:20|1984.2|1983.9|1984.9|1984.6|1985.3|1985|1984.2|1983.9|47
1608650490000|2020-12-22 15:21:30|1985.1|1984.8|1985|1984.7|1985.3|1985|1984.8|1984.5|32
1608650500000|2020-12-22 15:21:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.1|1984.8|19
1608650510000|2020-12-22 15:21:50|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1984.9|1984.6|79
1608650520000|2020-12-22 15:22:00|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1984.6|1984.3|47
1608650530000|2020-12-22 15:22:10|1985|1984.7|1985.1|1984.8|1985.3|1985|1985|1984.7|32
1608650540000|2020-12-22 15:22:20|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1984.7|1984.4|53
1608650550000|2020-12-22 15:22:30|1985.3|1985|1985.2|1984.9|1985.3|1985|1984.7|1984.4|27
1608650560000|2020-12-22 15:22:40|1985.1|1984.8|1984.2|1983.9|1985.1|1984.8|1984.1|1983.8|46
1608650570000|2020-12-22 15:22:50|1984.4|1984.1|1984.9|1984.6|1984.9|1984.6|1984.3|1984|39
1608650580000|2020-12-22 15:23:00|1984.8|1984.5|1985.2|1984.9|1985.3|1985|1984.6|1984.3|40
1608650590000|2020-12-22 15:23:10|1985.1|1984.8|1985.2|1984.9|1985.4|1985.1|1985.1|1984.8|33
1608650600000|2020-12-22 15:23:20|1985.1|1984.8|1985.3|1985|1985.3|1985|1984.8|1984.5|61
1608650610000|2020-12-22 15:23:30|1985.1|1984.8|1984.9|1984.6|1985.3|1985|1984.9|1984.6|21
1608650620000|2020-12-22 15:23:40|1984.7|1984.4|1985.3|1985|1985.3|1985|1984.7|1984.4|43
1608650630000|2020-12-22 15:23:50|1985.4|1985.1|1985.2|1984.9|1985.4|1985.1|1984.8|1984.5|37
1608650640000|2020-12-22 15:24:00|1985.3|1985|1985.3|1985|1985.4|1985.1|1985.2|1984.9|54
1608650650000|2020-12-22 15:24:10|1985.4|1985.1|1985.2|1984.9|1985.5|1985.2|1985.2|1984.9|35
1608650660000|2020-12-22 15:24:20|1985.4|1985.1|1986.1|1985.8|1986.1|1985.8|1985.4|1985.1|36
1608650670000|2020-12-22 15:24:30|1986.2|1985.9|1986.6|1986.3|1986.6|1986.3|1986.1|1985.8|61
1608650680000|2020-12-22 15:24:40|1986.7|1986.4|1986|1985.7|1986.7|1986.4|1985.7|1985.4|39
1608650690000|2020-12-22 15:24:50|1985.9|1985.6|1986|1985.7|1986.3|1986|1985.7|1985.4|62
1608650700000|2020-12-22 15:25:00|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|38
1608650710000|2020-12-22 15:25:10|1986.4|1986.1|1986.3|1986|1987|1986.7|1986.3|1986|69
1608650720000|2020-12-22 15:25:20|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1985.7|1985.4|37
1608650730000|2020-12-22 15:25:30|1986.2|1985.9|1986.3|1986|1986.4|1986.1|1986|1985.7|31
1608650740000|2020-12-22 15:25:40|1986.4|1986.1|1985.7|1985.4|1986.4|1986.1|1985.6|1985.3|38
1608650750000|2020-12-22 15:25:50|1985.6|1985.3|1984.8|1984.5|1985.8|1985.5|1984.8|1984.5|46
1608650760000|2020-12-22 15:26:00|1985|1984.7|1984.9|1984.6|1985.1|1984.8|1984.7|1984.4|40
1608650770000|2020-12-22 15:26:10|1985.1|1984.8|1984.9|1984.6|1985.3|1985|1984.7|1984.4|29
1608650780000|2020-12-22 15:26:20|1984.8|1984.5|1984.9|1984.6|1984.9|1984.6|1984.7|1984.4|31
1608650790000|2020-12-22 15:26:30|1984.8|1984.5|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|23
1608650800000|2020-12-22 15:26:40|1984.8|1984.5|1985.5|1985.2|1985.6|1985.3|1984.8|1984.5|31
1608650810000|2020-12-22 15:26:50|1985.4|1985.1|1985.7|1985.4|1985.8|1985.5|1985.4|1985.1|40
1608650820000|2020-12-22 15:27:00|1985.6|1985.3|1985.7|1985.4|1986.1|1985.8|1985.6|1985.3|37
1608650830000|2020-12-22 15:27:10|1985.3|1985|1986|1985.7|1986|1985.7|1985.3|1985|16
1608650840000|2020-12-22 15:27:20|1986.1|1985.8|1987.4|1987.1|1987.4|1987.1|1986.1|1985.8|68
1608650850000|2020-12-22 15:27:30|1987.3|1987|1986.9|1986.6|1987.5|1987.2|1986.8|1986.5|52
1608650860000|2020-12-22 15:27:40|1987|1986.7|1987|1986.7|1987.3|1987|1986.7|1986.4|45
1608650870000|2020-12-22 15:27:50|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|12
1608650880000|2020-12-22 15:28:00|1986.9|1986.6|1987.7|1987.4|1987.8|1987.5|1986.9|1986.6|33
1608650890000|2020-12-22 15:28:10|1987.8|1987.5|1988|1987.7|1988.1|1987.8|1987.6|1987.3|69
1608650900000|2020-12-22 15:28:20|1988.1|1987.8|1988.4|1988.1|1988.6|1988.3|1988|1987.7|70
1608650910000|2020-12-22 15:28:30|1988|1987.7|1988.3|1988|1988.3|1988|1987.9|1987.6|16
1608650920000|2020-12-22 15:28:40|1988.4|1988.1|1988.8|1988.5|1988.9|1988.6|1988.4|1988.1|31
1608650930000|2020-12-22 15:28:50|1988.7|1988.4|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|82
1608650940000|2020-12-22 15:29:00|1988.8|1988.5|1988.8|1988.5|1988.9|1988.6|1988.4|1988.1|51
1608650950000|2020-12-22 15:29:10|1988.7|1988.4|1988.8|1988.5|1988.9|1988.6|1988.6|1988.3|75
1608650960000|2020-12-22 15:29:20|1988.7|1988.4|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|30
1608650970000|2020-12-22 15:29:30|1988.6|1988.3|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|47
1608650980000|2020-12-22 15:29:40|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1987.9|1987.6|42
1608650990000|2020-12-22 15:29:50|1988.3|1988|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|25
1608651000000|2020-12-22 15:30:00|1988.8|1988.5|1988.3|1988|1988.8|1988.5|1988.3|1988|60
1608651010000|2020-12-22 15:30:10|1988.5|1988.2|1988.4|1988.1|1989.1|1988.8|1988.4|1988.1|61
1608651020000|2020-12-22 15:30:20|1988.3|1988|1988.2|1987.9|1988.7|1988.4|1987.9|1987.6|62
1608651030000|2020-12-22 15:30:30|1988.3|1988|1988.5|1988.2|1988.6|1988.3|1988.3|1988|29
1608651040000|2020-12-22 15:30:40|1988.4|1988.1|1988.7|1988.4|1988.9|1988.6|1988.4|1988.1|38
1608651050000|2020-12-22 15:30:50|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|27
1608651060000|2020-12-22 15:31:00|1988.7|1988.4|1989.3|1989|1989.4|1989.1|1988.7|1988.4|89
1608651070000|2020-12-22 15:31:10|1989.2|1988.9|1988.9|1988.6|1989.2|1988.9|1988.7|1988.4|35
1608651080000|2020-12-22 15:31:20|1989|1988.7|1989|1988.7|1989.1|1988.8|1988.9|1988.6|36
1608651090000|2020-12-22 15:31:30|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1988.6|1988.3|23
1608651100000|2020-12-22 15:31:40|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|24
1608651110000|2020-12-22 15:31:50|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|26
1608651120000|2020-12-22 15:32:00|1989.3|1989|1989.2|1988.9|1989.3|1989|1989|1988.7|56
1608651130000|2020-12-22 15:32:10|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|25
1608651140000|2020-12-22 15:32:20|1989.3|1989|1989.4|1989.1|1989.5|1989.2|1989.1|1988.8|36
1608651150000|2020-12-22 15:32:30|1989.6|1989.3|1989.2|1988.9|1989.6|1989.3|1989.1|1988.8|33
1608651160000|2020-12-22 15:32:40|1989.3|1989|1989.5|1989.2|1989.5|1989.2|1989.3|1989|24
1608651170000|2020-12-22 15:32:50|1989.6|1989.3|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|34
1608651180000|2020-12-22 15:33:00|1989.3|1989|1989.3|1989|1989.6|1989.3|1989.2|1988.9|92
1608651190000|2020-12-22 15:33:10|1989.2|1988.9|1989|1988.7|1989.4|1989.1|1989|1988.7|51
1608651200000|2020-12-22 15:33:20|1988.8|1988.5|1989|1988.7|1989.1|1988.8|1988.8|1988.5|65
1608651210000|2020-12-22 15:33:30|1989.1|1988.8|1989.6|1989.3|1989.6|1989.3|1989.1|1988.8|37
1608651220000|2020-12-22 15:33:40|1989.5|1989.2|1989.6|1989.3|1989.7|1989.4|1989.5|1989.2|37
1608651230000|2020-12-22 15:33:50|1989.7|1989.4|1989.2|1988.9|1989.7|1989.4|1989.2|1988.9|72
1608651240000|2020-12-22 15:34:00|1989.3|1989|1988.6|1988.3|1989.3|1989|1988.6|1988.3|83
1608651250000|2020-12-22 15:34:10|1988.5|1988.2|1988.7|1988.4|1988.7|1988.4|1988.3|1988|76
1608651260000|2020-12-22 15:34:20|1988.5|1988.2|1988.1|1987.8|1988.5|1988.2|1987.8|1987.5|48
1608651270000|2020-12-22 15:34:30|1988|1987.7|1988.5|1988.2|1988.5|1988.2|1987.8|1987.5|214
1608651280000|2020-12-22 15:34:40|1988.4|1988.1|1988.6|1988.3|1988.7|1988.4|1988.1|1987.8|38
1608651290000|2020-12-22 15:34:50|1988.5|1988.2|1988.2|1987.9|1988.6|1988.3|1988.1|1987.8|29
1608651300000|2020-12-22 15:35:00|1988.5|1988.2|1987.8|1987.5|1988.5|1988.2|1987.6|1987.3|73
1608651310000|2020-12-22 15:35:10|1987.9|1987.6|1988.4|1988.1|1988.5|1988.2|1987.6|1987.3|44
1608651320000|2020-12-22 15:35:20|1988.5|1988.2|1988|1987.7|1988.7|1988.4|1988|1987.7|51
1608651330000|2020-12-22 15:35:30|1987.9|1987.6|1988.1|1987.8|1988.2|1987.9|1987.8|1987.5|31
1608651340000|2020-12-22 15:35:40|1988.3|1988|1988.5|1988.2|1988.5|1988.2|1988.1|1987.8|29
1608651350000|2020-12-22 15:35:50|1988.4|1988.1|1988.2|1987.9|1988.5|1988.2|1987.9|1987.6|39
1608651360000|2020-12-22 15:36:00|1988.1|1987.8|1988.6|1988.3|1988.6|1988.3|1988.1|1987.8|38
1608651370000|2020-12-22 15:36:10|1988.5|1988.2|1988.5|1988.2|1988.6|1988.3|1988.3|1988|27
1608651380000|2020-12-22 15:36:20|1988.6|1988.3|1988.3|1988|1988.7|1988.4|1988.3|1988|24
1608651390000|2020-12-22 15:36:30|1988.2|1987.9|1988|1987.7|1988.3|1988|1988|1987.7|26
1608651400000|2020-12-22 15:36:40|1988.1|1987.8|1988|1987.7|1988.4|1988.1|1988|1987.7|27
1608651410000|2020-12-22 15:36:50|1988.1|1987.8|1988.1|1987.8|1988.2|1987.9|1988|1987.7|33
1608651420000|2020-12-22 15:37:00|1988.2|1987.9|1988|1987.7|1988.2|1987.9|1988|1987.7|17
1608651430000|2020-12-22 15:37:10|1987.9|1987.6|1987.4|1987.1|1987.9|1987.6|1987.4|1987.1|33
1608651440000|2020-12-22 15:37:20|1987.5|1987.2|1988|1987.7|1988|1987.7|1987.5|1987.2|29
1608651450000|2020-12-22 15:37:30|1988.2|1987.9|1988.8|1988.5|1988.8|1988.5|1988.2|1987.9|25
1608651460000|2020-12-22 15:37:40|1988.7|1988.4|1989.1|1988.8|1989.2|1988.9|1988.6|1988.3|24
1608651470000|2020-12-22 15:37:50|1989|1988.7|1988.9|1988.6|1989|1988.7|1988.7|1988.4|29
1608651480000|2020-12-22 15:38:00|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|24
1608651490000|2020-12-22 15:38:10|1989.2|1988.9|1989.3|1989|1989.5|1989.2|1989.1|1988.8|39
1608651500000|2020-12-22 15:38:20|1989.4|1989.1|1989.2|1988.9|1989.6|1989.3|1989.2|1988.9|19
1608651510000|2020-12-22 15:38:30|1989.1|1988.8|1989.4|1989.1|1989.5|1989.2|1989.1|1988.8|13
1608651520000|2020-12-22 15:38:40|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.3|1989|19
1608651530000|2020-12-22 15:38:50|1989.4|1989.1|1989.2|1988.9|1989.5|1989.2|1989.2|1988.9|12
1608651540000|2020-12-22 15:39:00|1989.3|1989|1989.5|1989.2|1989.6|1989.3|1989.2|1988.9|33
1608651550000|2020-12-22 15:39:10|1989.7|1989.4|1989.9|1989.6|1989.9|1989.6|1989.6|1989.3|85
1608651560000|2020-12-22 15:39:20|1989.8|1989.5|1990.4|1990.1|1990.4|1990.1|1989.7|1989.4|98
1608651570000|2020-12-22 15:39:30|1990.5|1990.2|1990.3|1990|1990.8|1990.5|1990.3|1990|55
1608651580000|2020-12-22 15:39:40|1990.2|1989.9|1990.3|1990|1990.5|1990.2|1990.2|1989.9|44
1608651590000|2020-12-22 15:39:50|1990.1|1989.8|1990.2|1989.9|1990.4|1990.1|1990.1|1989.8|21
1608651600000|2020-12-22 15:40:00|1990.3|1990|1990.5|1990.2|1990.5|1990.2|1990.3|1990|59
1608651610000|2020-12-22 15:40:10|1990.7|1990.4|1990.4|1990.1|1990.9|1990.6|1990.4|1990.1|72
1608651620000|2020-12-22 15:40:20|1990.3|1990|1990.7|1990.4|1990.9|1990.6|1990.3|1990|56
1608651630000|2020-12-22 15:40:30|1990.9|1990.6|1990.9|1990.6|1991.1|1990.8|1990.9|1990.6|55
1608651640000|2020-12-22 15:40:40|1991.1|1990.8|1991.3|1991|1991.5|1991.2|1991|1990.7|85
1608651650000|2020-12-22 15:40:50|1991.2|1990.9|1991|1990.7|1991.5|1991.2|1990.9|1990.6|52
1608651660000|2020-12-22 15:41:00|1991.1|1990.8|1991.3|1991|1991.5|1991.2|1991|1990.7|88
1608651670000|2020-12-22 15:41:10|1991.2|1990.9|1991.5|1991.2|1991.7|1991.4|1991.2|1990.9|137
1608651680000|2020-12-22 15:41:20|1991.3|1991|1991.7|1991.4|1991.7|1991.4|1991.2|1990.9|22
1608651690000|2020-12-22 15:41:30|1991.8|1991.5|1991.7|1991.4|1991.9|1991.6|1991.7|1991.4|29
1608651700000|2020-12-22 15:41:40|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|94
1608651710000|2020-12-22 15:41:50|1991.3|1991|1991.6|1991.3|1991.7|1991.4|1991.3|1991|35
1608651720000|2020-12-22 15:42:00|1991.9|1991.6|1991.3|1991|1991.9|1991.6|1991.3|1991|32
1608651730000|2020-12-22 15:42:10|1991.2|1990.9|1990.4|1990.1|1991.2|1990.9|1990.4|1990.1|141
1608651740000|2020-12-22 15:42:20|1990.5|1990.2|1990.9|1990.6|1990.9|1990.6|1990.5|1990.2|47
1608651750000|2020-12-22 15:42:30|1991|1990.7|1991.5|1991.2|1991.5|1991.2|1991|1990.7|19
1608651760000|2020-12-22 15:42:40|1991.6|1991.3|1991.3|1991|1991.8|1991.5|1991.3|1991|43
1608651770000|2020-12-22 15:42:50|1991.4|1991.1|1991.3|1991|1991.6|1991.3|1991|1990.7|82
1608651780000|2020-12-22 15:43:00|1991.4|1991.1|1991.5|1991.2|1991.5|1991.2|1991.3|1991|28
1608651790000|2020-12-22 15:43:10|1991.4|1991.1|1991.7|1991.4|1991.7|1991.4|1991.4|1991.1|38
1608651800000|2020-12-22 15:43:20|1991.6|1991.3|1992|1991.7|1992|1991.7|1991.6|1991.3|47
1608651810000|2020-12-22 15:43:30|1992.1|1991.8|1992|1991.7|1992.2|1991.9|1991.9|1991.6|49
1608651820000|2020-12-22 15:43:40|1992.1|1991.8|1992.1|1991.8|1992.2|1991.9|1992|1991.7|27
1608651830000|2020-12-22 15:43:50|1992|1991.7|1991.8|1991.5|1992.2|1991.9|1991.8|1991.5|29
1608651840000|2020-12-22 15:44:00|1991.7|1991.4|1991.1|1990.8|1991.7|1991.4|1991.1|1990.8|94
1608651850000|2020-12-22 15:44:10|1991.3|1991|1991.5|1991.2|1991.5|1991.2|1991.3|1991|21
1608651860000|2020-12-22 15:44:20|1991.4|1991.1|1990.6|1990.3|1991.4|1991.1|1990.5|1990.2|71
1608651870000|2020-12-22 15:44:30|1990.8|1990.5|1991.4|1991.1|1991.4|1991.1|1990.7|1990.4|63
1608651880000|2020-12-22 15:44:40|1991.6|1991.3|1991.5|1991.2|1991.7|1991.4|1991.2|1990.9|26
1608651890000|2020-12-22 15:44:50|1991.3|1991|1991.6|1991.3|1991.6|1991.3|1991.1|1990.8|33
1608651900000|2020-12-22 15:45:00|1991.5|1991.2|1991.8|1991.5|1991.9|1991.6|1991.3|1991|81
1608651910000|2020-12-22 15:45:10|1991.9|1991.6|1991.9|1991.6|1992|1991.7|1991.7|1991.4|26
1608651920000|2020-12-22 15:45:20|1991.8|1991.5|1992|1991.7|1992|1991.7|1991.7|1991.4|9
1608651930000|2020-12-22 15:45:30|1992.1|1991.8|1991.6|1991.3|1992.2|1991.9|1991.6|1991.3|61
1608651940000|2020-12-22 15:45:40|1991.5|1991.2|1990.9|1990.6|1991.5|1991.2|1990.9|1990.6|39
1608651950000|2020-12-22 15:45:50|1990.8|1990.5|1990.3|1990|1990.9|1990.6|1990.1|1989.8|77
1608651960000|2020-12-22 15:46:00|1990.2|1989.9|1990|1989.7|1990.3|1990|1990|1989.7|49
1608651970000|2020-12-22 15:46:10|1989.8|1989.5|1990|1989.7|1990.4|1990.1|1989.8|1989.5|73
1608651980000|2020-12-22 15:46:20|1990.1|1989.8|1989.2|1988.9|1990.1|1989.8|1989.1|1988.8|54
1608651990000|2020-12-22 15:46:30|1989.3|1989|1990.4|1990.1|1990.4|1990.1|1989.2|1988.9|42
1608652000000|2020-12-22 15:46:40|1990.3|1990|1990.2|1989.9|1990.3|1990|1989.9|1989.6|126
1608652010000|2020-12-22 15:46:50|1990.1|1989.8|1990.6|1990.3|1990.8|1990.5|1990.1|1989.8|56
1608652020000|2020-12-22 15:47:00|1990.7|1990.4|1990.4|1990.1|1990.8|1990.5|1990.4|1990.1|49
1608652030000|2020-12-22 15:47:10|1990.3|1990|1989.6|1989.3|1990.3|1990|1989.6|1989.3|39
1608652040000|2020-12-22 15:47:20|1989.4|1989.1|1988.9|1988.6|1989.4|1989.1|1988.9|1988.6|39
1608652050000|2020-12-22 15:47:30|1988.7|1988.4|1988.8|1988.5|1988.9|1988.6|1988.7|1988.4|21
1608652060000|2020-12-22 15:47:40|1988.9|1988.6|1989.5|1989.2|1989.5|1989.2|1988.9|1988.6|47
1608652070000|2020-12-22 15:47:50|1989.7|1989.4|1988.8|1988.5|1989.7|1989.4|1988.7|1988.4|25
1608652080000|2020-12-22 15:48:00|1988.7|1988.4|1988.1|1987.8|1988.7|1988.4|1987.9|1987.6|77
1608652090000|2020-12-22 15:48:10|1988|1987.7|1987|1986.7|1988.2|1987.9|1987|1986.7|64
1608652100000|2020-12-22 15:48:20|1987.3|1987|1987.6|1987.3|1987.7|1987.4|1987.1|1986.8|34
1608652110000|2020-12-22 15:48:30|1987.5|1987.2|1987.2|1986.9|1987.5|1987.2|1987|1986.7|43
1608652120000|2020-12-22 15:48:40|1987.4|1987.1|1987.3|1987|1987.6|1987.3|1987.1|1986.8|49
1608652130000|2020-12-22 15:48:50|1987.2|1986.9|1987.7|1987.4|1987.7|1987.4|1987.2|1986.9|18
1608652140000|2020-12-22 15:49:00|1987.8|1987.5|1987.4|1987.1|1987.9|1987.6|1987.2|1986.9|23
1608652150000|2020-12-22 15:49:10|1987.3|1987|1987.2|1986.9|1987.3|1987|1986.7|1986.4|39
1608652160000|2020-12-22 15:49:20|1987.3|1987|1987.6|1987.3|1987.8|1987.5|1987|1986.7|58
1608652170000|2020-12-22 15:49:30|1987.5|1987.2|1987.6|1987.3|1987.6|1987.3|1987.4|1987.1|10
1608652180000|2020-12-22 15:49:40|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1987|1986.7|26
1608652190000|2020-12-22 15:49:50|1986.9|1986.6|1986.2|1985.9|1986.9|1986.6|1986.2|1985.9|28
1608652200000|2020-12-22 15:50:00|1986.1|1985.8|1986|1985.7|1986.4|1986.1|1985.9|1985.6|46
1608652210000|2020-12-22 15:50:10|1985.8|1985.5|1985.7|1985.4|1986|1985.7|1985.3|1985|53
1608652220000|2020-12-22 15:50:20|1985.6|1985.3|1985.5|1985.2|1985.7|1985.4|1985.2|1984.9|55
1608652230000|2020-12-22 15:50:30|1985.6|1985.3|1986|1985.7|1986.2|1985.9|1985.5|1985.2|36
1608652240000|2020-12-22 15:50:40|1986.2|1985.9|1986.2|1985.9|1986.8|1986.5|1986.2|1985.9|48
1608652250000|2020-12-22 15:50:50|1986.3|1986|1985.8|1985.5|1986.5|1986.2|1985.8|1985.5|58
1608652260000|2020-12-22 15:51:00|1985.9|1985.6|1985.1|1984.8|1985.9|1985.6|1984.9|1984.6|46
1608652270000|2020-12-22 15:51:10|1985.2|1984.9|1985|1984.7|1985.3|1985|1984.9|1984.6|67
1608652280000|2020-12-22 15:51:20|1985.1|1984.8|1985.3|1985|1985.6|1985.3|1984.8|1984.5|76
1608652290000|2020-12-22 15:51:30|1985.4|1985.1|1985.4|1985.1|1985.7|1985.4|1985|1984.7|59
1608652300000|2020-12-22 15:51:40|1985.2|1984.9|1985.1|1984.8|1985.3|1985|1984.9|1984.6|43
1608652310000|2020-12-22 15:51:50|1985.6|1985.3|1985.1|1984.8|1985.8|1985.5|1985.1|1984.8|39
1608652320000|2020-12-22 15:52:00|1985.2|1984.9|1984.8|1984.5|1985.2|1984.9|1984.6|1984.3|47
1608652330000|2020-12-22 15:52:10|1985|1984.7|1985.9|1985.6|1985.9|1985.6|1985|1984.7|38
1608652340000|2020-12-22 15:52:20|1986|1985.7|1986.5|1986.2|1986.5|1986.2|1986|1985.7|32
1608652350000|2020-12-22 15:52:30|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1986.1|1985.8|24
1608652360000|2020-12-22 15:52:40|1986.3|1986|1986.3|1986|1986.6|1986.3|1986.2|1985.9|27
1608652370000|2020-12-22 15:52:50|1986.5|1986.2|1986.7|1986.4|1986.7|1986.4|1986.4|1986.1|17
1608652380000|2020-12-22 15:53:00|1986.5|1986.2|1985.7|1985.4|1986.5|1986.2|1985.4|1985.1|62
1608652390000|2020-12-22 15:53:10|1985.5|1985.2|1985.7|1985.4|1985.7|1985.4|1985.5|1985.2|24
1608652400000|2020-12-22 15:53:20|1985.9|1985.6|1986|1985.7|1986.3|1986|1985.8|1985.5|40
1608652410000|2020-12-22 15:53:30|1985.9|1985.6|1985.5|1985.2|1986|1985.7|1985.4|1985.1|28
1608652420000|2020-12-22 15:53:40|1985.6|1985.3|1985.1|1984.8|1985.6|1985.3|1984.9|1984.6|20
1608652430000|2020-12-22 15:53:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|19
1608652440000|2020-12-22 15:54:00|1985.3|1985|1985.2|1984.9|1985.4|1985.1|1984.9|1984.6|41
1608652450000|2020-12-22 15:54:10|1985.3|1985|1985.2|1984.9|1985.3|1985|1985|1984.7|83
1608652460000|2020-12-22 15:54:20|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1985|1984.7|30
1608652470000|2020-12-22 15:54:30|1985.2|1984.9|1985.8|1985.5|1985.8|1985.5|1985.1|1984.8|62
1608652480000|2020-12-22 15:54:40|1986.1|1985.8|1985.7|1985.4|1986.3|1986|1985.7|1985.4|42
1608652490000|2020-12-22 15:54:50|1985.6|1985.3|1986.1|1985.8|1986.1|1985.8|1985.6|1985.3|19
1608652500000|2020-12-22 15:55:00|1985.9|1985.6|1986.1|1985.8|1986.3|1986|1985.9|1985.6|23
1608652510000|2020-12-22 15:55:10|1986|1985.7|1986.2|1985.9|1986.5|1986.2|1986|1985.7|55
1608652520000|2020-12-22 15:55:20|1986.3|1986|1986.3|1986|1986.4|1986.1|1986|1985.7|43
1608652530000|2020-12-22 15:55:30|1986.4|1986.1|1986.5|1986.2|1986.7|1986.4|1986.3|1986|13
1608652540000|2020-12-22 15:55:40|1986.7|1986.4|1987.1|1986.8|1987.1|1986.8|1986.3|1986|36
1608652550000|2020-12-22 15:55:50|1987|1986.7|1987.1|1986.8|1987.1|1986.8|1986.9|1986.6|18
1608652560000|2020-12-22 15:56:00|1986.9|1986.6|1986.8|1986.5|1987|1986.7|1986.7|1986.4|23
1608652570000|2020-12-22 15:56:10|1986.7|1986.4|1986.7|1986.4|1987|1986.7|1986.7|1986.4|20
1608652580000|2020-12-22 15:56:20|1986.5|1986.2|1986.4|1986.1|1986.7|1986.4|1986.3|1986|13
1608652590000|2020-12-22 15:56:30|1986.5|1986.2|1986.8|1986.5|1986.9|1986.6|1986.5|1986.2|15
1608652600000|2020-12-22 15:56:40|1987|1986.7|1987.4|1987.1|1987.6|1987.3|1987|1986.7|43
1608652610000|2020-12-22 15:56:50|1987.2|1986.9|1987|1986.7|1987.3|1987|1986.7|1986.4|24
1608652620000|2020-12-22 15:57:00|1986.9|1986.6|1986.3|1986|1986.9|1986.6|1986.1|1985.8|75
1608652630000|2020-12-22 15:57:10|1986.4|1986.1|1986.1|1985.8|1986.4|1986.1|1985.8|1985.5|334
1608652640000|2020-12-22 15:57:20|1986.2|1985.9|1985.6|1985.3|1986.3|1986|1985.5|1985.2|70
1608652650000|2020-12-22 15:57:30|1985.7|1985.4|1984.9|1984.6|1985.7|1985.4|1984.9|1984.6|89
1608652660000|2020-12-22 15:57:40|1984.8|1984.5|1984.7|1984.4|1985.1|1984.8|1984.7|1984.4|158
1608652670000|2020-12-22 15:57:50|1984.5|1984.2|1984.8|1984.5|1984.9|1984.6|1984.4|1984.1|42
1608652680000|2020-12-22 15:58:00|1985|1984.7|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|106
1608652690000|2020-12-22 15:58:10|1985.3|1985|1985.8|1985.5|1985.9|1985.6|1985.2|1984.9|143
1608652700000|2020-12-22 15:58:20|1985.7|1985.4|1985.5|1985.2|1985.8|1985.5|1985.3|1985|121
1608652710000|2020-12-22 15:58:30|1985.6|1985.3|1984.7|1984.4|1985.6|1985.3|1984.5|1984.2|187
1608652720000|2020-12-22 15:58:40|1984.9|1984.6|1984.7|1984.4|1985|1984.7|1984.5|1984.2|45
1608652730000|2020-12-22 15:58:50|1984.6|1984.3|1984|1983.7|1984.7|1984.4|1983.9|1983.6|107
1608652740000|2020-12-22 15:59:00|1983.9|1983.6|1984.5|1984.2|1984.7|1984.4|1983.9|1983.6|198
1608652750000|2020-12-22 15:59:10|1984.4|1984.1|1984.1|1983.8|1984.5|1984.2|1984.1|1983.8|40
1608652760000|2020-12-22 15:59:20|1984.2|1983.9|1984.4|1984.1|1984.4|1984.1|1984.2|1983.9|28
1608652770000|2020-12-22 15:59:30|1984.5|1984.2|1984.4|1984.1|1984.7|1984.4|1984.2|1983.9|23
1608652780000|2020-12-22 15:59:40|1984.2|1983.9|1984.4|1984.1|1984.8|1984.5|1984.2|1983.9|23
1608652790000|2020-12-22 15:59:50|1984.8|1984.5|1985.9|1985.6|1985.9|1985.6|1984.8|1984.5|68
1608652800000|2020-12-22 16:00:00|1986.2|1985.9|1986.9|1986.6|1986.9|1986.6|1986.2|1985.9|44
1608652810000|2020-12-22 16:00:10|1987.3|1987|1987.9|1987.6|1987.9|1987.6|1987.3|1987|83
1608652820000|2020-12-22 16:00:20|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.3|1987|53
1608652830000|2020-12-22 16:00:30|1987.3|1987|1987.7|1987.4|1987.7|1987.4|1987.1|1986.8|24
1608652840000|2020-12-22 16:00:40|1987.8|1987.5|1987.4|1987.1|1987.9|1987.6|1987.4|1987.1|21
1608652850000|2020-12-22 16:00:50|1987.2|1986.9|1987.2|1986.9|1987.6|1987.3|1987.2|1986.9|27
1608652860000|2020-12-22 16:01:00|1987.1|1986.8|1987.7|1987.4|1987.8|1987.5|1987.1|1986.8|51
1608652870000|2020-12-22 16:01:10|1988|1987.7|1988.2|1987.9|1988.4|1988.1|1987.8|1987.5|100
1608652880000|2020-12-22 16:01:20|1988.3|1988|1988.7|1988.4|1988.8|1988.5|1988.3|1988|36
1608652890000|2020-12-22 16:01:30|1988.6|1988.3|1988.9|1988.6|1989|1988.7|1988.6|1988.3|24
1608652900000|2020-12-22 16:01:40|1988.7|1988.4|1988.5|1988.2|1988.8|1988.5|1988.4|1988.1|74
1608652910000|2020-12-22 16:01:50|1988.4|1988.1|1987.3|1987|1988.4|1988.1|1987.3|1987|68
1608652920000|2020-12-22 16:02:00|1987|1986.7|1986.6|1986.3|1987.1|1986.8|1986.5|1986.2|49
1608652930000|2020-12-22 16:02:10|1986.5|1986.2|1986.8|1986.5|1987|1986.7|1986.4|1986.1|39
1608652940000|2020-12-22 16:02:20|1986.9|1986.6|1987.4|1987.1|1987.7|1987.4|1986.9|1986.6|27
1608652950000|2020-12-22 16:02:30|1987.7|1987.4|1988.2|1987.9|1988.2|1987.9|1987.7|1987.4|31
1608652960000|2020-12-22 16:02:40|1988.3|1988|1988.7|1988.4|1988.7|1988.4|1988.3|1988|34
1608652970000|2020-12-22 16:02:50|1988.8|1988.5|1987.7|1987.4|1988.8|1988.5|1987.7|1987.4|49
1608652980000|2020-12-22 16:03:00|1987.5|1987.2|1987.3|1987|1987.5|1987.2|1987|1986.7|48
1608652990000|2020-12-22 16:03:10|1987.5|1987.2|1986.8|1986.5|1987.5|1987.2|1986.4|1986.1|18
1608653000000|2020-12-22 16:03:20|1986.7|1986.4|1986.7|1986.4|1986.8|1986.5|1986.5|1986.2|12
1608653010000|2020-12-22 16:03:30|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.1|1985.8|29
1608653020000|2020-12-22 16:03:40|1986.5|1986.2|1986.6|1986.3|1986.7|1986.4|1986.5|1986.2|9
1608653030000|2020-12-22 16:03:50|1986.8|1986.5|1987.2|1986.9|1987.2|1986.9|1986.8|1986.5|23
1608653040000|2020-12-22 16:04:00|1987|1986.7|1987|1986.7|1987|1986.7|1986.4|1986.1|28
1608653050000|2020-12-22 16:04:10|1987.1|1986.8|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|28
1608653060000|2020-12-22 16:04:20|1987.5|1987.2|1987.9|1987.6|1988.1|1987.8|1987.5|1987.2|24
1608653070000|2020-12-22 16:04:30|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987.5|1987.2|12
1608653080000|2020-12-22 16:04:40|1987.6|1987.3|1987.8|1987.5|1987.8|1987.5|1987.6|1987.3|15
1608653090000|2020-12-22 16:04:50|1987.7|1987.4|1988.7|1988.4|1988.8|1988.5|1987.7|1987.4|49
1608653100000|2020-12-22 16:05:00|1988.8|1988.5|1988.5|1988.2|1989.1|1988.8|1988.5|1988.2|31
1608653110000|2020-12-22 16:05:10|1988.6|1988.3|1989.1|1988.8|1989.1|1988.8|1988.6|1988.3|15
1608653120000|2020-12-22 16:05:20|1989|1988.7|1989.4|1989.1|1989.4|1989.1|1988.7|1988.4|42
1608653130000|2020-12-22 16:05:30|1989.5|1989.2|1989.5|1989.2|1989.7|1989.4|1989.5|1989.2|18
1608653140000|2020-12-22 16:05:40|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|15
1608653150000|2020-12-22 16:05:50|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|15
1608653160000|2020-12-22 16:06:00|1989.4|1989.1|1989.5|1989.2|1989.8|1989.5|1989.3|1989|87
1608653170000|2020-12-22 16:06:10|1989.6|1989.3|1988.8|1988.5|1989.7|1989.4|1988.8|1988.5|28
1608653180000|2020-12-22 16:06:20|1988.5|1988.2|1988.8|1988.5|1989.1|1988.8|1988.4|1988.1|38
1608653190000|2020-12-22 16:06:30|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|22
1608653200000|2020-12-22 16:06:40|1989.5|1989.2|1989.3|1989|1989.6|1989.3|1989.3|1989|49
1608653210000|2020-12-22 16:06:50|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1989.1|1988.8|14
1608653220000|2020-12-22 16:07:00|1989.3|1989|1988.6|1988.3|1989.3|1989|1988.5|1988.2|57
1608653230000|2020-12-22 16:07:10|1988.4|1988.1|1988.5|1988.2|1988.5|1988.2|1988.3|1988|9
1608653240000|2020-12-22 16:07:20|1988.6|1988.3|1989.4|1989.1|1989.4|1989.1|1988.6|1988.3|39
1608653250000|2020-12-22 16:07:30|1989.3|1989|1989.7|1989.4|1989.7|1989.4|1989.3|1989|13
1608653260000|2020-12-22 16:07:40|1989.5|1989.2|1989.1|1988.8|1989.6|1989.3|1989|1988.7|16
1608653270000|2020-12-22 16:07:50|1989|1988.7|1989.4|1989.1|1989.5|1989.2|1989|1988.7|27
1608653280000|2020-12-22 16:08:00|1989.3|1989|1988.8|1988.5|1989.3|1989|1988.8|1988.5|34
1608653290000|2020-12-22 16:08:10|1988.9|1988.6|1989.2|1988.9|1989.5|1989.2|1988.9|1988.6|13
1608653300000|2020-12-22 16:08:20|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|13
1608653310000|2020-12-22 16:08:30|1989.6|1989.3|1990.3|1990|1990.5|1990.2|1989.5|1989.2|62
1608653320000|2020-12-22 16:08:40|1990.5|1990.2|1990.6|1990.3|1990.8|1990.5|1990.4|1990.1|49
1608653330000|2020-12-22 16:08:50|1990.5|1990.2|1990.2|1989.9|1990.7|1990.4|1990.1|1989.8|44
1608653340000|2020-12-22 16:09:00|1990.1|1989.8|1990.2|1989.9|1990.5|1990.2|1990.1|1989.8|44
1608653350000|2020-12-22 16:09:10|1990.1|1989.8|1990.5|1990.2|1990.7|1990.4|1989.9|1989.6|41
1608653360000|2020-12-22 16:09:20|1990.7|1990.4|1991.2|1990.9|1991.2|1990.9|1990.6|1990.3|42
1608653370000|2020-12-22 16:09:30|1991.3|1991|1991.4|1991.1|1991.5|1991.2|1991.2|1990.9|58
1608653380000|2020-12-22 16:09:40|1991.2|1990.9|1990.7|1990.4|1991.3|1991|1990.6|1990.3|38
1608653390000|2020-12-22 16:09:50|1990.6|1990.3|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|30
1608653400000|2020-12-22 16:10:00|1990.7|1990.4|1991.2|1990.9|1991.3|1991|1990.6|1990.3|27
1608653410000|2020-12-22 16:10:10|1991.3|1991|1991.9|1991.6|1991.9|1991.6|1991.1|1990.8|113
1608653420000|2020-12-22 16:10:20|1991.8|1991.5|1992|1991.7|1992|1991.7|1991.8|1991.5|23
1608653430000|2020-12-22 16:10:30|1992.1|1991.8|1992.3|1992|1992.5|1992.2|1992|1991.7|45
1608653440000|2020-12-22 16:10:40|1992.2|1991.9|1992|1991.7|1992.2|1991.9|1991.9|1991.6|24
1608653450000|2020-12-22 16:10:50|1992.2|1991.9|1991.9|1991.6|1992.2|1991.9|1991.9|1991.6|15
1608653460000|2020-12-22 16:11:00|1991.6|1991.3|1992.1|1991.8|1992.1|1991.8|1991.4|1991.1|61
1608653470000|2020-12-22 16:11:10|1992.3|1992|1992.1|1991.8|1992.3|1992|1992|1991.7|13
1608653480000|2020-12-22 16:11:20|1992.3|1992|1992.1|1991.8|1992.4|1992.1|1992|1991.7|93
1608653490000|2020-12-22 16:11:30|1992.2|1991.9|1992.7|1992.4|1992.9|1992.6|1992|1991.7|44
1608653500000|2020-12-22 16:11:40|1992.8|1992.5|1992.4|1992.1|1992.8|1992.5|1992.4|1992.1|31
1608653510000|2020-12-22 16:11:50|1992.5|1992.2|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|24
1608653520000|2020-12-22 16:12:00|1992.2|1991.9|1992|1991.7|1992.3|1992|1991.9|1991.6|25
1608653530000|2020-12-22 16:12:10|1991.9|1991.6|1992.3|1992|1992.3|1992|1991.9|1991.6|38
1608653540000|2020-12-22 16:12:20|1992.2|1991.9|1991.9|1991.6|1992.3|1992|1991.9|1991.6|14
1608653550000|2020-12-22 16:12:30|1992|1991.7|1992.4|1992.1|1992.5|1992.2|1992|1991.7|42
1608653560000|2020-12-22 16:12:40|1992.3|1992|1992.4|1992.1|1992.4|1992.1|1992|1991.7|25
1608653570000|2020-12-22 16:12:50|1992.6|1992.3|1993.2|1992.9|1993.2|1992.9|1992.6|1992.3|60
1608653580000|2020-12-22 16:13:00|1993|1992.7|1992.9|1992.6|1993.3|1993|1992.8|1992.5|96
1608653590000|2020-12-22 16:13:10|1993|1992.7|1993.1|1992.8|1993.2|1992.9|1992.8|1992.5|101
1608653600000|2020-12-22 16:13:20|1992.9|1992.6|1993.2|1992.9|1993.2|1992.9|1992.9|1992.6|33
1608653610000|2020-12-22 16:13:30|1993|1992.7|1992.5|1992.2|1993.3|1993|1992.4|1992.1|55
1608653620000|2020-12-22 16:13:40|1992.6|1992.3|1992.4|1992.1|1992.7|1992.4|1992.4|1992.1|41
1608653630000|2020-12-22 16:13:50|1992.5|1992.2|1993.1|1992.8|1993.1|1992.8|1992.4|1992.1|27
1608653640000|2020-12-22 16:14:00|1993|1992.7|1992.8|1992.5|1993.2|1992.9|1992.6|1992.3|30
1608653650000|2020-12-22 16:14:10|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.4|1992.1|40
1608653660000|2020-12-22 16:14:20|1992.6|1992.3|1993.1|1992.8|1993.2|1992.9|1992.6|1992.3|45
1608653670000|2020-12-22 16:14:30|1993|1992.7|1992.8|1992.5|1993|1992.7|1992.7|1992.4|25
1608653680000|2020-12-22 16:14:40|1993|1992.7|1992.9|1992.6|1993.1|1992.8|1992.7|1992.4|37
1608653690000|2020-12-22 16:14:50|1992.8|1992.5|1992.7|1992.4|1992.9|1992.6|1992.7|1992.4|10
1608653700000|2020-12-22 16:15:00|1992.9|1992.6|1992.2|1991.9|1992.9|1992.6|1992.2|1991.9|44
1608653710000|2020-12-22 16:15:10|1992.3|1992|1992.8|1992.5|1993|1992.7|1992.3|1992|44
1608653720000|2020-12-22 16:15:20|1992.9|1992.6|1992.5|1992.2|1992.9|1992.6|1992.5|1992.2|54
1608653730000|2020-12-22 16:15:30|1992.7|1992.4|1992.1|1991.8|1992.7|1992.4|1992.1|1991.8|50
1608653740000|2020-12-22 16:15:40|1992.2|1991.9|1991.8|1991.5|1992.2|1991.9|1991.7|1991.4|40
1608653750000|2020-12-22 16:15:50|1991.7|1991.4|1991.1|1990.8|1991.8|1991.5|1991.1|1990.8|34
1608653760000|2020-12-22 16:16:00|1991|1990.7|1990.9|1990.6|1991|1990.7|1990.7|1990.4|64
1608653770000|2020-12-22 16:16:10|1991|1990.7|1991|1990.7|1991.2|1990.9|1990.7|1990.4|44
1608653780000|2020-12-22 16:16:20|1991.3|1991|1991.4|1991.1|1991.7|1991.4|1991.2|1990.9|55
1608653790000|2020-12-22 16:16:30|1991.6|1991.3|1990.7|1990.4|1991.6|1991.3|1990.7|1990.4|45
1608653800000|2020-12-22 16:16:40|1990.8|1990.5|1990.6|1990.3|1991|1990.7|1990.6|1990.3|57
1608653810000|2020-12-22 16:16:50|1990.7|1990.4|1991.1|1990.8|1991.1|1990.8|1990.7|1990.4|19
1608653820000|2020-12-22 16:17:00|1991.7|1991.4|1992.4|1992.1|1992.4|1992.1|1991.7|1991.4|88
1608653830000|2020-12-22 16:17:10|1992.5|1992.2|1992.6|1992.3|1992.6|1992.3|1992.3|1992|44
1608653840000|2020-12-22 16:17:20|1992.3|1992|1991.9|1991.6|1992.3|1992|1991.8|1991.5|28
1608653850000|2020-12-22 16:17:30|1992|1991.7|1992.1|1991.8|1992.3|1992|1992|1991.7|51
1608653860000|2020-12-22 16:17:40|1992.2|1991.9|1992.6|1992.3|1992.6|1992.3|1992.1|1991.8|26
1608653870000|2020-12-22 16:17:50|1992.5|1992.2|1992.6|1992.3|1992.8|1992.5|1992.5|1992.2|71
1608653880000|2020-12-22 16:18:00|1992.5|1992.2|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|34
1608653890000|2020-12-22 16:18:10|1992.5|1992.2|1992.7|1992.4|1992.7|1992.4|1992.5|1992.2|18
1608653900000|2020-12-22 16:18:20|1992.8|1992.5|1993|1992.7|1993.1|1992.8|1992.8|1992.5|69
1608653910000|2020-12-22 16:18:30|1992.8|1992.5|1992.9|1992.6|1993|1992.7|1992.7|1992.4|19
1608653920000|2020-12-22 16:18:40|1992.8|1992.5|1992.6|1992.3|1993.1|1992.8|1992.5|1992.2|25
1608653930000|2020-12-22 16:18:50|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.7|1992.4|16
1608653940000|2020-12-22 16:19:00|1993.1|1992.8|1993.1|1992.8|1993.2|1992.9|1992.9|1992.6|42
1608653950000|2020-12-22 16:19:10|1993.2|1992.9|1993|1992.7|1993.2|1992.9|1993|1992.7|9
1608653960000|2020-12-22 16:19:20|1993.2|1992.9|1993.2|1992.9|1993.3|1993|1993.1|1992.8|43
1608653970000|2020-12-22 16:19:30|1993.1|1992.8|1992.7|1992.4|1993.2|1992.9|1992.5|1992.2|35
1608653980000|2020-12-22 16:19:40|1992.5|1992.2|1992.7|1992.4|1992.7|1992.4|1992.4|1992.1|6
1608653990000|2020-12-22 16:19:50|1992.6|1992.3|1992|1991.7|1992.7|1992.4|1992|1991.7|32
1608654000000|2020-12-22 16:20:00|1991.8|1991.5|1991.3|1991|1991.9|1991.6|1991.3|1991|72
1608654010000|2020-12-22 16:20:10|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1991.4|1991.1|32
1608654020000|2020-12-22 16:20:20|1991.5|1991.2|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|12
1608654030000|2020-12-22 16:20:30|1991.2|1990.9|1990.6|1990.3|1991.2|1990.9|1990.6|1990.3|43
1608654040000|2020-12-22 16:20:40|1990.5|1990.2|1990.7|1990.4|1990.9|1990.6|1990.5|1990.2|45
1608654050000|2020-12-22 16:20:50|1990.6|1990.3|1990.4|1990.1|1990.6|1990.3|1990.3|1990|28
1608654060000|2020-12-22 16:21:00|1990.5|1990.2|1990.6|1990.3|1990.7|1990.4|1990.4|1990.1|36
1608654070000|2020-12-22 16:21:10|1990.8|1990.5|1990.5|1990.2|1991|1990.7|1990.5|1990.2|43
1608654080000|2020-12-22 16:21:20|1990.4|1990.1|1990.4|1990.1|1990.6|1990.3|1990.2|1989.9|54
1608654090000|2020-12-22 16:21:30|1990.5|1990.2|1990.8|1990.5|1991.1|1990.8|1990.5|1990.2|27
1608654100000|2020-12-22 16:21:40|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.7|1990.4|13
1608654110000|2020-12-22 16:21:50|1990.7|1990.4|1990.9|1990.6|1990.9|1990.6|1990.7|1990.4|20
1608654120000|2020-12-22 16:22:00|1990.8|1990.5|1990.3|1990|1990.9|1990.6|1990.1|1989.8|19
1608654130000|2020-12-22 16:22:10|1990.6|1990.3|1990.2|1989.9|1990.6|1990.3|1990.2|1989.9|18
1608654140000|2020-12-22 16:22:20|1989.8|1989.5|1989.6|1989.3|1989.9|1989.6|1989.5|1989.2|64
1608654150000|2020-12-22 16:22:30|1989.7|1989.4|1989.7|1989.4|1989.9|1989.6|1989.3|1989|39
1608654160000|2020-12-22 16:22:40|1989.8|1989.5|1989.7|1989.4|1989.8|1989.5|1989.6|1989.3|15
1608654170000|2020-12-22 16:22:50|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.5|1989.2|27
1608654180000|2020-12-22 16:23:00|1989.6|1989.3|1989.3|1989|1989.7|1989.4|1989.3|1989|59
1608654190000|2020-12-22 16:23:10|1989|1988.7|1988.7|1988.4|1989|1988.7|1988.6|1988.3|90
1608654200000|2020-12-22 16:23:20|1988.6|1988.3|1988.5|1988.2|1988.8|1988.5|1988.5|1988.2|54
1608654210000|2020-12-22 16:23:30|1988.4|1988.1|1988|1987.7|1988.4|1988.1|1987.9|1987.6|44
1608654220000|2020-12-22 16:23:40|1988.1|1987.8|1987.9|1987.6|1988.3|1988|1987.8|1987.5|55
1608654230000|2020-12-22 16:23:50|1987.8|1987.5|1988|1987.7|1988.1|1987.8|1987.8|1987.5|46
1608654240000|2020-12-22 16:24:00|1988.2|1987.9|1988.7|1988.4|1988.7|1988.4|1988.2|1987.9|38
1608654250000|2020-12-22 16:24:10|1988.5|1988.2|1988.4|1988.1|1988.7|1988.4|1988.3|1988|17
1608654260000|2020-12-22 16:24:20|1988.3|1988|1989.4|1989.1|1989.4|1989.1|1988.3|1988|27
1608654270000|2020-12-22 16:24:30|1989.6|1989.3|1989.4|1989.1|1989.6|1989.3|1989.4|1989.1|22
1608654280000|2020-12-22 16:24:40|1989.3|1989|1988.8|1988.5|1989.3|1989|1988.8|1988.5|36
1608654290000|2020-12-22 16:24:50|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.5|1988.2|19
1608654300000|2020-12-22 16:25:00|1988.5|1988.2|1988.1|1987.8|1988.6|1988.3|1987.8|1987.5|49
1608654310000|2020-12-22 16:25:10|1988.3|1988|1988.6|1988.3|1988.7|1988.4|1988.3|1988|25
1608654320000|2020-12-22 16:25:20|1988.5|1988.2|1989.6|1989.3|1989.6|1989.3|1988.5|1988.2|37
1608654330000|2020-12-22 16:25:30|1989.4|1989.1|1989.1|1988.8|1989.6|1989.3|1989.1|1988.8|22
1608654340000|2020-12-22 16:25:40|1989.3|1989|1989.1|1988.8|1989.6|1989.3|1989.1|1988.8|60
1608654350000|2020-12-22 16:25:50|1989.2|1988.9|1988.8|1988.5|1989.3|1989|1988.8|1988.5|90
1608654360000|2020-12-22 16:26:00|1989|1988.7|1988.7|1988.4|1989|1988.7|1988.7|1988.4|24
1608654370000|2020-12-22 16:26:10|1989|1988.7|1989|1988.7|1989|1988.7|1988.7|1988.4|25
1608654380000|2020-12-22 16:26:20|1988.8|1988.5|1989.2|1988.9|1989.3|1989|1988.8|1988.5|60
1608654390000|2020-12-22 16:26:30|1989.3|1989|1989.1|1988.8|1989.3|1989|1989.1|1988.8|20
1608654400000|2020-12-22 16:26:40|1989|1988.7|1988.6|1988.3|1989|1988.7|1988.3|1988|58
1608654410000|2020-12-22 16:26:50|1988.7|1988.4|1988.6|1988.3|1988.9|1988.6|1988.6|1988.3|25
1608654420000|2020-12-22 16:27:00|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|13
1608654430000|2020-12-22 16:27:10|1988.4|1988.1|1988.7|1988.4|1988.8|1988.5|1988.4|1988.1|5
1608654440000|2020-12-22 16:27:20|1988.8|1988.5|1989|1988.7|1989.2|1988.9|1988.7|1988.4|17
1608654450000|2020-12-22 16:27:30|1988.8|1988.5|1988.7|1988.4|1988.9|1988.6|1988.7|1988.4|10
1608654460000|2020-12-22 16:27:40|1988.4|1988.1|1988.6|1988.3|1988.9|1988.6|1988.4|1988.1|14
1608654470000|2020-12-22 16:27:50|1988.7|1988.4|1988.9|1988.6|1988.9|1988.6|1988.6|1988.3|7
1608654480000|2020-12-22 16:28:00|1988.8|1988.5|1988.8|1988.5|1989.1|1988.8|1988.6|1988.3|34
1608654490000|2020-12-22 16:28:10|1988.7|1988.4|1988.4|1988.1|1988.7|1988.4|1988.4|1988.1|14
1608654500000|2020-12-22 16:28:20|1988.2|1987.9|1987.8|1987.5|1988.3|1988|1987.8|1987.5|58
1608654510000|2020-12-22 16:28:30|1987.6|1987.3|1988.1|1987.8|1988.1|1987.8|1987.6|1987.3|35
1608654520000|2020-12-22 16:28:40|1988|1987.7|1988.3|1988|1988.5|1988.2|1988|1987.7|42
1608654530000|2020-12-22 16:28:50|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.3|1988|27
1608654540000|2020-12-22 16:29:00|1988.4|1988.1|1987.6|1987.3|1988.4|1988.1|1987.4|1987.1|49
1608654550000|2020-12-22 16:29:10|1988|1987.7|1987.6|1987.3|1988|1987.7|1987.5|1987.2|59
1608654560000|2020-12-22 16:29:20|1987.4|1987.1|1988|1987.7|1988|1987.7|1987.4|1987.1|61
1608654570000|2020-12-22 16:29:30|1987.9|1987.6|1987.6|1987.3|1988.1|1987.8|1987.5|1987.2|19
1608654580000|2020-12-22 16:29:40|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.6|1987.3|14
1608654590000|2020-12-22 16:29:50|1988|1987.7|1988|1987.7|1988|1987.7|1987.8|1987.5|28
1608654600000|2020-12-22 16:30:00|1988.1|1987.8|1988.5|1988.2|1988.7|1988.4|1987.9|1987.6|54
1608654610000|2020-12-22 16:30:10|1988.6|1988.3|1987.8|1987.5|1988.6|1988.3|1987.6|1987.3|34
1608654620000|2020-12-22 16:30:20|1987.7|1987.4|1986.7|1986.4|1987.7|1987.4|1986.7|1986.4|74
1608654630000|2020-12-22 16:30:30|1986.9|1986.6|1986.6|1986.3|1987|1986.7|1986.6|1986.3|34
1608654640000|2020-12-22 16:30:40|1986.5|1986.2|1986.5|1986.2|1986.6|1986.3|1986.2|1985.9|41
1608654650000|2020-12-22 16:30:50|1986.2|1985.9|1986.5|1986.2|1986.6|1986.3|1986.2|1985.9|18
1608654660000|2020-12-22 16:31:00|1986.4|1986.1|1985.5|1985.2|1986.4|1986.1|1985.5|1985.2|48
1608654670000|2020-12-22 16:31:10|1985.4|1985.1|1986|1985.7|1986|1985.7|1985.3|1985|63
1608654680000|2020-12-22 16:31:20|1986.1|1985.8|1985.3|1985|1986.1|1985.8|1985.3|1985|22
1608654690000|2020-12-22 16:31:30|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|28
1608654700000|2020-12-22 16:31:40|1985.6|1985.3|1986.1|1985.8|1986.3|1986|1985.5|1985.2|50
1608654710000|2020-12-22 16:31:50|1985.9|1985.6|1985.7|1985.4|1986.2|1985.9|1985.7|1985.4|26
1608654720000|2020-12-22 16:32:00|1985.8|1985.5|1985.2|1984.9|1985.9|1985.6|1985.2|1984.9|26
1608654730000|2020-12-22 16:32:10|1985.1|1984.8|1985|1984.7|1985.2|1984.9|1984.9|1984.6|41
1608654740000|2020-12-22 16:32:20|1985.1|1984.8|1984.6|1984.3|1985.3|1985|1984.6|1984.3|34
1608654750000|2020-12-22 16:32:30|1984.8|1984.5|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|28
1608654760000|2020-12-22 16:32:40|1984.6|1984.3|1984.8|1984.5|1985|1984.7|1984.6|1984.3|23
1608654770000|2020-12-22 16:32:50|1984.7|1984.4|1984.6|1984.3|1984.8|1984.5|1984.5|1984.2|23
1608654780000|2020-12-22 16:33:00|1984.8|1984.5|1985.4|1985.1|1985.4|1985.1|1984.6|1984.3|33
1608654790000|2020-12-22 16:33:10|1985.2|1984.9|1985.7|1985.4|1985.7|1985.4|1984.9|1984.6|31
1608654800000|2020-12-22 16:33:20|1985.5|1985.2|1985.9|1985.6|1985.9|1985.6|1985.4|1985.1|37
1608654810000|2020-12-22 16:33:30|1986|1985.7|1985.8|1985.5|1986|1985.7|1985.5|1985.2|24
1608654820000|2020-12-22 16:33:40|1985.7|1985.4|1986|1985.7|1986|1985.7|1985.7|1985.4|25
1608654830000|2020-12-22 16:33:50|1986.1|1985.8|1985.8|1985.5|1986.1|1985.8|1985.8|1985.5|14
1608654840000|2020-12-22 16:34:00|1986|1985.7|1985.4|1985.1|1986|1985.7|1985.4|1985.1|22
1608654850000|2020-12-22 16:34:10|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1984.9|1984.6|24
1608654860000|2020-12-22 16:34:20|1985.5|1985.2|1985|1984.7|1985.5|1985.2|1985|1984.7|40
1608654870000|2020-12-22 16:34:30|1984.9|1984.6|1984.5|1984.2|1984.9|1984.6|1984.5|1984.2|22
1608654880000|2020-12-22 16:34:40|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.2|1983.9|38
1608654890000|2020-12-22 16:34:50|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1983.8|1983.5|96
1608654900000|2020-12-22 16:35:00|1984.3|1984|1984.1|1983.8|1984.5|1984.2|1984|1983.7|74
1608654910000|2020-12-22 16:35:10|1983.9|1983.6|1983.7|1983.4|1983.9|1983.6|1983.5|1983.2|56
1608654920000|2020-12-22 16:35:20|1983.6|1983.3|1983.7|1983.4|1983.9|1983.6|1983.6|1983.3|178
1608654930000|2020-12-22 16:35:30|1983.8|1983.5|1982.7|1982.4|1984|1983.7|1982.6|1982.3|151
1608654940000|2020-12-22 16:35:40|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982|1981.7|85
1608654950000|2020-12-22 16:35:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1981.8|1981.5|85
1608654960000|2020-12-22 16:36:00|1982.3|1982|1982.1|1981.8|1982.3|1982|1981.5|1981.2|165
1608654970000|2020-12-22 16:36:10|1982.2|1981.9|1982.4|1982.1|1982.7|1982.4|1981.9|1981.6|103
1608654980000|2020-12-22 16:36:20|1982.3|1982|1982|1981.7|1982.3|1982|1981.8|1981.5|50
1608654990000|2020-12-22 16:36:30|1981.8|1981.5|1981.8|1981.5|1982.1|1981.8|1981.7|1981.4|90
1608655000000|2020-12-22 16:36:40|1981.6|1981.3|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|25
1608655010000|2020-12-22 16:36:50|1981.2|1980.9|1981.4|1981.1|1981.5|1981.2|1981.2|1980.9|30
1608655020000|2020-12-22 16:37:00|1981.5|1981.2|1980.4|1980.1|1981.5|1981.2|1980.4|1980.1|79
1608655030000|2020-12-22 16:37:10|1980.3|1980|1980.2|1979.9|1980.3|1980|1980|1979.7|74
1608655040000|2020-12-22 16:37:20|1980.3|1980|1980.3|1980|1980.7|1980.4|1980.2|1979.9|43
1608655050000|2020-12-22 16:37:30|1980.4|1980.1|1979.7|1979.4|1980.4|1980.1|1979.6|1979.3|259
1608655060000|2020-12-22 16:37:40|1979.6|1979.3|1979.6|1979.3|1979.8|1979.5|1979.4|1979.1|215
1608655070000|2020-12-22 16:37:50|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.2|1978.9|38
1608655080000|2020-12-22 16:38:00|1979.4|1979.1|1979|1978.7|1979.4|1979.1|1978.8|1978.5|191
1608655090000|2020-12-22 16:38:10|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.7|1978.4|65
1608655100000|2020-12-22 16:38:20|1979|1978.7|1978.6|1978.3|1979.1|1978.8|1978.6|1978.3|50
1608655110000|2020-12-22 16:38:30|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.1|1977.8|54
1608655120000|2020-12-22 16:38:40|1978.5|1978.2|1978.7|1978.4|1979.2|1978.9|1978.5|1978.2|79
1608655130000|2020-12-22 16:38:50|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.6|1978.3|26
1608655140000|2020-12-22 16:39:00|1978.6|1978.3|1978.1|1977.8|1978.9|1978.6|1978|1977.7|217
1608655150000|2020-12-22 16:39:10|1977.9|1977.6|1978|1977.7|1978.2|1977.9|1977.9|1977.6|51
1608655160000|2020-12-22 16:39:20|1977.9|1977.6|1978.6|1978.3|1978.6|1978.3|1977.5|1977.2|230
1608655170000|2020-12-22 16:39:30|1978.7|1978.4|1979.2|1978.9|1979.2|1978.9|1978.7|1978.4|117
1608655180000|2020-12-22 16:39:40|1979.1|1978.8|1978.7|1978.4|1979.2|1978.9|1978.5|1978.2|166
1608655190000|2020-12-22 16:39:50|1978.8|1978.5|1979.2|1978.9|1979.2|1978.9|1978.7|1978.4|71
1608655200000|2020-12-22 16:40:00|1979.3|1979|1979.5|1979.2|1979.9|1979.6|1979.2|1978.9|81
1608655210000|2020-12-22 16:40:10|1979.4|1979.1|1979.1|1978.8|1979.6|1979.3|1978.9|1978.6|132
1608655220000|2020-12-22 16:40:20|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1978.8|1978.5|34
1608655230000|2020-12-22 16:40:30|1979.2|1978.9|1979.8|1979.5|1979.9|1979.6|1979.2|1978.9|98
1608655240000|2020-12-22 16:40:40|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|40
1608655250000|2020-12-22 16:40:50|1979.8|1979.5|1980|1979.7|1980.1|1979.8|1979.8|1979.5|150
1608655260000|2020-12-22 16:41:00|1979.9|1979.6|1979.1|1978.8|1980|1979.7|1979|1978.7|101
1608655270000|2020-12-22 16:41:10|1978.8|1978.5|1978.3|1978|1978.9|1978.6|1977.8|1977.5|45
1608655280000|2020-12-22 16:41:20|1978.2|1977.9|1978|1977.7|1978.2|1977.9|1977.9|1977.6|48
1608655290000|2020-12-22 16:41:30|1977.9|1977.6|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|24
1608655300000|2020-12-22 16:41:40|1978|1977.7|1978.3|1978|1978.4|1978.1|1978|1977.7|18
1608655310000|2020-12-22 16:41:50|1978.4|1978.1|1978.7|1978.4|1978.7|1978.4|1978.3|1978|27
1608655320000|2020-12-22 16:42:00|1979.1|1978.8|1979|1978.7|1979.3|1979|1978.9|1978.6|73
1608655330000|2020-12-22 16:42:10|1979.1|1978.8|1978.6|1978.3|1979.1|1978.8|1978.4|1978.1|122
1608655340000|2020-12-22 16:42:20|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1978.1|1977.8|35
1608655350000|2020-12-22 16:42:30|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|16
1608655360000|2020-12-22 16:42:40|1978.3|1978|1977.6|1977.3|1978.3|1978|1977.6|1977.3|96
1608655370000|2020-12-22 16:42:50|1977.7|1977.4|1977.9|1977.6|1978|1977.7|1977.7|1977.4|21
1608655380000|2020-12-22 16:43:00|1978.1|1977.8|1977.5|1977.2|1978.1|1977.8|1977.3|1977|81
1608655390000|2020-12-22 16:43:10|1977.4|1977.1|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|41
1608655400000|2020-12-22 16:43:20|1977.4|1977.1|1977.6|1977.3|1977.8|1977.5|1977.4|1977.1|53
1608655410000|2020-12-22 16:43:30|1977.7|1977.4|1976.4|1976.1|1977.7|1977.4|1976.2|1975.9|162
1608655420000|2020-12-22 16:43:40|1976.3|1976|1976.6|1976.3|1976.6|1976.3|1976.1|1975.8|76
1608655430000|2020-12-22 16:43:50|1976.5|1976.2|1976.7|1976.4|1976.8|1976.5|1976.2|1975.9|269
1608655440000|2020-12-22 16:44:00|1976.6|1976.3|1976.7|1976.4|1976.8|1976.5|1976.4|1976.1|71
1608655450000|2020-12-22 16:44:10|1976.6|1976.3|1976.4|1976.1|1976.8|1976.5|1975.8|1975.5|190
1608655460000|2020-12-22 16:44:20|1976.5|1976.2|1977.4|1977.1|1977.4|1977.1|1976.4|1976.1|200
1608655470000|2020-12-22 16:44:30|1977.2|1976.9|1978.1|1977.8|1978.2|1977.9|1977|1976.7|161
1608655480000|2020-12-22 16:44:40|1978|1977.7|1978.4|1978.1|1978.4|1978.1|1978|1977.7|101
1608655490000|2020-12-22 16:44:50|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978.1|1977.8|84
1608655500000|2020-12-22 16:45:00|1978.3|1978|1977.3|1977|1978.4|1978.1|1976.9|1976.6|201
1608655510000|2020-12-22 16:45:10|1977.4|1977.1|1977|1976.7|1978.1|1977.8|1977|1976.7|106
1608655520000|2020-12-22 16:45:20|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1976.1|1975.8|111
1608655530000|2020-12-22 16:45:30|1977.1|1976.8|1976.5|1976.2|1977.4|1977.1|1976.4|1976.1|130
1608655540000|2020-12-22 16:45:40|1976.1|1975.8|1975.6|1975.3|1976.2|1975.9|1975.6|1975.3|69
1608655550000|2020-12-22 16:45:50|1975.5|1975.2|1975.6|1975.3|1976|1975.7|1975.5|1975.2|89
1608655560000|2020-12-22 16:46:00|1975.5|1975.2|1975|1974.7|1975.7|1975.4|1974.9|1974.6|93
1608655570000|2020-12-22 16:46:10|1974.9|1974.6|1975.2|1974.9|1975.9|1975.6|1974.9|1974.6|122
1608655580000|2020-12-22 16:46:20|1975.3|1975|1975.3|1975|1975.7|1975.4|1975.3|1975|62
1608655590000|2020-12-22 16:46:30|1974.9|1974.6|1975.1|1974.8|1975.3|1975|1974.9|1974.6|240
1608655600000|2020-12-22 16:46:40|1975.4|1975.1|1975|1974.7|1975.8|1975.5|1975|1974.7|109
1608655610000|2020-12-22 16:46:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1974.7|1974.4|63
1608655620000|2020-12-22 16:47:00|1975.3|1975|1975.6|1975.3|1975.6|1975.3|1975.1|1974.8|46
1608655630000|2020-12-22 16:47:10|1975.7|1975.4|1976.8|1976.5|1976.9|1976.6|1975.7|1975.4|145
1608655640000|2020-12-22 16:47:20|1976.7|1976.4|1977.7|1977.4|1977.7|1977.4|1976.7|1976.4|90
1608655650000|2020-12-22 16:47:30|1977.8|1977.5|1977.7|1977.4|1977.9|1977.6|1977.3|1977|104
1608655660000|2020-12-22 16:47:40|1977.8|1977.5|1978.4|1978.1|1978.9|1978.6|1977.7|1977.4|71
1608655670000|2020-12-22 16:47:50|1978.6|1978.3|1978.6|1978.3|1978.9|1978.6|1978.6|1978.3|63
1608655680000|2020-12-22 16:48:00|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.6|1978.3|35
1608655690000|2020-12-22 16:48:10|1979.3|1979|1979.7|1979.4|1979.8|1979.5|1979.3|1979|93
1608655700000|2020-12-22 16:48:20|1979.8|1979.5|1980.2|1979.9|1980.3|1980|1979.7|1979.4|61
1608655710000|2020-12-22 16:48:30|1980.3|1980|1980.3|1980|1980.4|1980.1|1979.9|1979.6|73
1608655720000|2020-12-22 16:48:40|1980.2|1979.9|1980.2|1979.9|1980.4|1980.1|1980.1|1979.8|45
1608655730000|2020-12-22 16:48:50|1980.1|1979.8|1979.5|1979.2|1980.1|1979.8|1979.2|1978.9|188
1608655740000|2020-12-22 16:49:00|1979.6|1979.3|1979.2|1978.9|1979.7|1979.4|1979.2|1978.9|56
1608655750000|2020-12-22 16:49:10|1979.3|1979|1978.6|1978.3|1979.3|1979|1978.6|1978.3|156
1608655760000|2020-12-22 16:49:20|1978.7|1978.4|1978.2|1977.9|1978.7|1978.4|1978.2|1977.9|64
1608655770000|2020-12-22 16:49:30|1978.4|1978.1|1979.6|1979.3|1979.6|1979.3|1978.4|1978.1|63
1608655780000|2020-12-22 16:49:40|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.3|1979|38
1608655790000|2020-12-22 16:49:50|1979.6|1979.3|1978.8|1978.5|1979.6|1979.3|1978.8|1978.5|91
1608655800000|2020-12-22 16:50:00|1978.7|1978.4|1977.5|1977.2|1978.7|1978.4|1977|1976.7|172
1608655810000|2020-12-22 16:50:10|1977.6|1977.3|1976.6|1976.3|1977.6|1977.3|1976.6|1976.3|112
1608655820000|2020-12-22 16:50:20|1976.7|1976.4|1976|1975.7|1976.8|1976.5|1975.9|1975.6|98
1608655830000|2020-12-22 16:50:30|1976.1|1975.8|1976.7|1976.4|1977.1|1976.8|1976.1|1975.8|42
1608655840000|2020-12-22 16:50:40|1976.8|1976.5|1977.2|1976.9|1977.2|1976.9|1976.8|1976.5|83
1608655850000|2020-12-22 16:50:50|1977.1|1976.8|1977.7|1977.4|1977.9|1977.6|1977.1|1976.8|184
1608655860000|2020-12-22 16:51:00|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|73
1608655870000|2020-12-22 16:51:10|1977.3|1977|1977|1976.7|1977.4|1977.1|1976.9|1976.6|68
1608655880000|2020-12-22 16:51:20|1976.6|1976.3|1976.5|1976.2|1976.7|1976.4|1976.2|1975.9|112
1608655890000|2020-12-22 16:51:30|1976.4|1976.1|1977|1976.7|1977.4|1977.1|1976.3|1976|49
1608655900000|2020-12-22 16:51:40|1977.1|1976.8|1977|1976.7|1977.3|1977|1977|1976.7|16
1608655910000|2020-12-22 16:51:50|1977.1|1976.8|1977.6|1977.3|1977.6|1977.3|1977.1|1976.8|13
1608655920000|2020-12-22 16:52:00|1977.7|1977.4|1977.5|1977.2|1977.8|1977.5|1977.4|1977.1|24
1608655930000|2020-12-22 16:52:10|1977.7|1977.4|1977.6|1977.3|1977.8|1977.5|1977.3|1977|21
1608655940000|2020-12-22 16:52:20|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.2|1976.9|30
1608655950000|2020-12-22 16:52:30|1977.4|1977.1|1977.2|1976.9|1977.5|1977.2|1977.1|1976.8|21
1608655960000|2020-12-22 16:52:40|1977.4|1977.1|1976.9|1976.6|1977.6|1977.3|1976.9|1976.6|58
1608655970000|2020-12-22 16:52:50|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977.1|1976.8|9
1608655980000|2020-12-22 16:53:00|1977.1|1976.8|1976.7|1976.4|1977.3|1977|1976.5|1976.2|162
1608655990000|2020-12-22 16:53:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|13
1608656000000|2020-12-22 16:53:20|1977|1976.7|1977.5|1977.2|1977.7|1977.4|1977|1976.7|64
1608656010000|2020-12-22 16:53:30|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|28
1608656020000|2020-12-22 16:53:40|1977.2|1976.9|1976.8|1976.5|1977.2|1976.9|1976.8|1976.5|21
1608656030000|2020-12-22 16:53:50|1976.7|1976.4|1976.5|1976.2|1976.7|1976.4|1976.2|1975.9|43
1608656040000|2020-12-22 16:54:00|1976.4|1976.1|1976.5|1976.2|1976.6|1976.3|1976.1|1975.8|52
1608656050000|2020-12-22 16:54:10|1976.3|1976|1976.5|1976.2|1976.6|1976.3|1976.3|1976|17
1608656060000|2020-12-22 16:54:20|1976.6|1976.3|1976.3|1976|1976.7|1976.4|1976.3|1976|14
1608656070000|2020-12-22 16:54:30|1976.4|1976.1|1977.1|1976.8|1977.2|1976.9|1976.3|1976|36
1608656080000|2020-12-22 16:54:40|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977|1976.7|21
1608656090000|2020-12-22 16:54:50|1977.2|1976.9|1977.5|1977.2|1977.6|1977.3|1977|1976.7|31
1608656100000|2020-12-22 16:55:00|1977.4|1977.1|1977.3|1977|1977.5|1977.2|1977.2|1976.9|88
1608656110000|2020-12-22 16:55:10|1977.5|1977.2|1977|1976.7|1977.5|1977.2|1976.8|1976.5|65
1608656120000|2020-12-22 16:55:20|1977.2|1976.9|1976.8|1976.5|1977.2|1976.9|1976.8|1976.5|11
1608656130000|2020-12-22 16:55:30|1977|1976.7|1977.5|1977.2|1977.5|1977.2|1977|1976.7|20
1608656140000|2020-12-22 16:55:40|1977.4|1977.1|1978.3|1978|1978.3|1978|1977.4|1977.1|37
1608656150000|2020-12-22 16:55:50|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1977.8|1977.5|27
1608656160000|2020-12-22 16:56:00|1978.2|1977.9|1978.6|1978.3|1978.6|1978.3|1978.2|1977.9|24
1608656170000|2020-12-22 16:56:10|1978.7|1978.4|1978.4|1978.1|1978.7|1978.4|1978.2|1977.9|46
1608656180000|2020-12-22 16:56:20|1978.3|1978|1978.1|1977.8|1978.3|1978|1978.1|1977.8|24
1608656190000|2020-12-22 16:56:30|1977.9|1977.6|1978.1|1977.8|1978.2|1977.9|1977.9|1977.6|12
1608656200000|2020-12-22 16:56:40|1978.2|1977.9|1978.4|1978.1|1978.4|1978.1|1978.1|1977.8|23
1608656210000|2020-12-22 16:56:50|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|26
1608656220000|2020-12-22 16:57:00|1978.7|1978.4|1978.6|1978.3|1978.8|1978.5|1978.3|1978|48
1608656230000|2020-12-22 16:57:10|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|11
1608656240000|2020-12-22 16:57:20|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|41
1608656250000|2020-12-22 16:57:30|1979.4|1979.1|1979.4|1979.1|1979.6|1979.3|1979.1|1978.8|67
1608656260000|2020-12-22 16:57:40|1979.3|1979|1978.6|1978.3|1979.3|1979|1978.6|1978.3|90
1608656270000|2020-12-22 16:57:50|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|80
1608656280000|2020-12-22 16:58:00|1978.8|1978.5|1979.4|1979.1|1979.5|1979.2|1978.8|1978.5|35
1608656290000|2020-12-22 16:58:10|1979.5|1979.2|1979.5|1979.2|1979.9|1979.6|1979.5|1979.2|30
1608656300000|2020-12-22 16:58:20|1979.6|1979.3|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|114
1608656310000|2020-12-22 16:58:30|1979.9|1979.6|1980.3|1980|1980.5|1980.2|1979.9|1979.6|52
1608656320000|2020-12-22 16:58:40|1980.5|1980.2|1980.1|1979.8|1980.6|1980.3|1980.1|1979.8|44
1608656330000|2020-12-22 16:58:50|1980.3|1980|1980.3|1980|1980.7|1980.4|1980.2|1979.9|42
1608656340000|2020-12-22 16:59:00|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.3|1980|20
1608656350000|2020-12-22 16:59:10|1980.5|1980.2|1980.2|1979.9|1980.6|1980.3|1980.1|1979.8|54
1608656360000|2020-12-22 16:59:20|1980.3|1980|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|34
1608656370000|2020-12-22 16:59:30|1980.1|1979.8|1980|1979.7|1980.3|1980|1979.9|1979.6|58
1608656380000|2020-12-22 16:59:40|1980.3|1980|1980.7|1980.4|1980.8|1980.5|1980.3|1980|46
1608656390000|2020-12-22 16:59:50|1980.8|1980.5|1980.4|1980.1|1980.8|1980.5|1980.4|1980.1|41
1608656400000|2020-12-22 17:00:00|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.1|1979.8|69
1608656410000|2020-12-22 17:00:10|1980.6|1980.3|1980.8|1980.5|1980.9|1980.6|1980.6|1980.3|57
1608656420000|2020-12-22 17:00:20|1980.9|1980.6|1980.1|1979.8|1981.2|1980.9|1980.1|1979.8|85
1608656430000|2020-12-22 17:00:30|1980.3|1980|1979.9|1979.6|1980.3|1980|1979.6|1979.3|31
1608656440000|2020-12-22 17:00:40|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.7|1979.4|23
1608656450000|2020-12-22 17:00:50|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1980|1979.7|35
1608656460000|2020-12-22 17:01:00|1980.7|1980.4|1981.3|1981|1981.3|1981|1980.6|1980.3|100
1608656470000|2020-12-22 17:01:10|1981.4|1981.1|1981.2|1980.9|1981.5|1981.2|1981|1980.7|88
1608656480000|2020-12-22 17:01:20|1981.3|1981|1980.4|1980.1|1981.4|1981.1|1980.4|1980.1|34
1608656490000|2020-12-22 17:01:30|1980.6|1980.3|1980.2|1979.9|1980.6|1980.3|1980.1|1979.8|24
1608656500000|2020-12-22 17:01:40|1980.3|1980|1980.2|1979.9|1980.3|1980|1980|1979.7|24
1608656510000|2020-12-22 17:01:50|1980.3|1980|1980.8|1980.5|1980.8|1980.5|1980.3|1980|32
1608656520000|2020-12-22 17:02:00|1980.9|1980.6|1981.2|1980.9|1981.4|1981.1|1980.9|1980.6|55
1608656530000|2020-12-22 17:02:10|1981.3|1981|1980.8|1980.5|1981.4|1981.1|1980.7|1980.4|48
1608656540000|2020-12-22 17:02:20|1980.7|1980.4|1980.4|1980.1|1980.8|1980.5|1980.4|1980.1|30
1608656550000|2020-12-22 17:02:30|1980.3|1980|1979.9|1979.6|1980.4|1980.1|1979.9|1979.6|28
1608656560000|2020-12-22 17:02:40|1980|1979.7|1980|1979.7|1980.2|1979.9|1979.8|1979.5|44
1608656570000|2020-12-22 17:02:50|1979.8|1979.5|1979.9|1979.6|1980|1979.7|1979.8|1979.5|36
1608656580000|2020-12-22 17:03:00|1980|1979.7|1979.3|1979|1980|1979.7|1979.2|1978.9|53
1608656590000|2020-12-22 17:03:10|1979.2|1978.9|1979.6|1979.3|1979.6|1979.3|1979.1|1978.8|17
1608656600000|2020-12-22 17:03:20|1979.5|1979.2|1979.2|1978.9|1979.5|1979.2|1979.1|1978.8|38
1608656610000|2020-12-22 17:03:30|1979.1|1978.8|1979.1|1978.8|1979.2|1978.9|1979|1978.7|32
1608656620000|2020-12-22 17:03:40|1979.2|1978.9|1979.4|1979.1|1979.5|1979.2|1979.2|1978.9|16
1608656630000|2020-12-22 17:03:50|1979.5|1979.2|1980|1979.7|1980|1979.7|1979.5|1979.2|29
1608656640000|2020-12-22 17:04:00|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.8|1979.5|45
1608656650000|2020-12-22 17:04:10|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|20
1608656660000|2020-12-22 17:04:20|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.8|1979.5|9
1608656670000|2020-12-22 17:04:30|1980|1979.7|1979.7|1979.4|1980|1979.7|1979.6|1979.3|21
1608656680000|2020-12-22 17:04:40|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|16
1608656690000|2020-12-22 17:04:50|1979.7|1979.4|1979.4|1979.1|1979.7|1979.4|1979.4|1979.1|19
1608656700000|2020-12-22 17:05:00|1979.3|1979|1979|1978.7|1979.3|1979|1978.6|1978.3|67
1608656710000|2020-12-22 17:05:10|1979.1|1978.8|1978.8|1978.5|1979.1|1978.8|1978.7|1978.4|16
1608656720000|2020-12-22 17:05:20|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.8|1978.5|8
1608656730000|2020-12-22 17:05:30|1978.9|1978.6|1980.1|1979.8|1980.1|1979.8|1978.9|1978.6|82
1608656740000|2020-12-22 17:05:40|1980|1979.7|1979.3|1979|1980|1979.7|1979.3|1979|18
1608656750000|2020-12-22 17:05:50|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.3|1979|66
1608656760000|2020-12-22 17:06:00|1979.4|1979.1|1980.1|1979.8|1980.1|1979.8|1979.4|1979.1|27
1608656770000|2020-12-22 17:06:10|1980.2|1979.9|1980.6|1980.3|1980.7|1980.4|1980.1|1979.8|43
1608656780000|2020-12-22 17:06:20|1980.7|1980.4|1980.9|1980.6|1981.1|1980.8|1980.7|1980.4|73
1608656790000|2020-12-22 17:06:30|1980.8|1980.5|1980|1979.7|1980.8|1980.5|1980|1979.7|51
1608656800000|2020-12-22 17:06:40|1980.1|1979.8|1979.8|1979.5|1980.1|1979.8|1979.7|1979.4|36
1608656810000|2020-12-22 17:06:50|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|161
1608656820000|2020-12-22 17:07:00|1979.7|1979.4|1979.5|1979.2|1979.8|1979.5|1979.4|1979.1|46
1608656830000|2020-12-22 17:07:10|1979.7|1979.4|1980|1979.7|1980.2|1979.9|1979.7|1979.4|35
1608656840000|2020-12-22 17:07:20|1980.1|1979.8|1979.6|1979.3|1980.1|1979.8|1979.6|1979.3|24
1608656850000|2020-12-22 17:07:30|1979.7|1979.4|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|14
1608656860000|2020-12-22 17:07:40|1979.7|1979.4|1980.1|1979.8|1980.1|1979.8|1979.7|1979.4|30
1608656870000|2020-12-22 17:07:50|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|15
1608656880000|2020-12-22 17:08:00|1979.9|1979.6|1980.6|1980.3|1980.6|1980.3|1979.9|1979.6|18
1608656890000|2020-12-22 17:08:10|1980.7|1980.4|1980.5|1980.2|1980.8|1980.5|1980.4|1980.1|46
1608656900000|2020-12-22 17:08:20|1980.3|1980|1980|1979.7|1980.3|1980|1979.9|1979.6|30
1608656910000|2020-12-22 17:08:30|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980|1979.7|18
1608656920000|2020-12-22 17:08:40|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|9
1608656930000|2020-12-22 17:08:50|1979.8|1979.5|1979.8|1979.5|1979.9|1979.6|1979.7|1979.4|15
1608656940000|2020-12-22 17:09:00|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.5|1979.2|22
1608656950000|2020-12-22 17:09:10|1979.5|1979.2|1978.8|1978.5|1979.5|1979.2|1978.8|1978.5|55
1608656960000|2020-12-22 17:09:20|1978.7|1978.4|1978.7|1978.4|1979|1978.7|1978.7|1978.4|26
1608656970000|2020-12-22 17:09:30|1978.8|1978.5|1978.9|1978.6|1979|1978.7|1978.8|1978.5|23
1608656980000|2020-12-22 17:09:40|1978.8|1978.5|1978.7|1978.4|1978.9|1978.6|1978.6|1978.3|38
1608656990000|2020-12-22 17:09:50|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.4|1978.1|21
1608657000000|2020-12-22 17:10:00|1978.6|1978.3|1979.2|1978.9|1979.2|1978.9|1978.6|1978.3|27
1608657010000|2020-12-22 17:10:10|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|15
1608657020000|2020-12-22 17:10:20|1979|1978.7|1978.4|1978.1|1979|1978.7|1978.4|1978.1|12
1608657030000|2020-12-22 17:10:30|1978.2|1977.9|1978|1977.7|1978.3|1978|1977.9|1977.6|49
1608657040000|2020-12-22 17:10:40|1978.1|1977.8|1978.5|1978.2|1978.5|1978.2|1978.1|1977.8|54
1608657050000|2020-12-22 17:10:50|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|42
1608657060000|2020-12-22 17:11:00|1978.6|1978.3|1979.1|1978.8|1979.1|1978.8|1978.6|1978.3|23
1608657070000|2020-12-22 17:11:10|1979|1978.7|1979|1978.7|1979|1978.7|1978.8|1978.5|17
1608657080000|2020-12-22 17:11:20|1978.9|1978.6|1979.7|1979.4|1979.7|1979.4|1978.9|1978.6|47
1608657090000|2020-12-22 17:11:30|1979.6|1979.3|1979|1978.7|1979.6|1979.3|1979|1978.7|24
1608657100000|2020-12-22 17:11:40|1979.1|1978.8|1979.5|1979.2|1979.5|1979.2|1979.1|1978.8|24
1608657110000|2020-12-22 17:11:50|1979.3|1979|1979.6|1979.3|1979.6|1979.3|1979.3|1979|6
1608657120000|2020-12-22 17:12:00|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|19
1608657130000|2020-12-22 17:12:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1608657140000|2020-12-22 17:12:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.1|1979.8|29
1608657150000|2020-12-22 17:12:30|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|9
1608657160000|2020-12-22 17:12:40|||||||||5
1608657170000|2020-12-22 17:12:50|1980.1|1979.8|1980.5|1980.2|1980.5|1980.2|1980|1979.7|41
1608657180000|2020-12-22 17:13:00|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|59
1608657190000|2020-12-22 17:13:10|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|26
1608657200000|2020-12-22 17:13:20|1980.7|1980.4|1981.4|1981.1|1981.4|1981.1|1980.6|1980.3|42
1608657210000|2020-12-22 17:13:30|1981.5|1981.2|1981.2|1980.9|1981.5|1981.2|1981.1|1980.8|33
1608657220000|2020-12-22 17:13:40|1981.3|1981|1981.2|1980.9|1981.3|1981|1981.2|1980.9|71
1608657230000|2020-12-22 17:13:50|1981.3|1981|1981.7|1981.4|1981.7|1981.4|1981.3|1981|23
1608657240000|2020-12-22 17:14:00|1981.6|1981.3|1981.1|1980.8|1981.6|1981.3|1981|1980.7|48
1608657250000|2020-12-22 17:14:10|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|11
1608657260000|2020-12-22 17:14:20|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|18
1608657270000|2020-12-22 17:14:30|1981.3|1981|1981.6|1981.3|1981.7|1981.4|1981.2|1980.9|33
1608657280000|2020-12-22 17:14:40|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|59
1608657290000|2020-12-22 17:14:50|1981.6|1981.3|1981.3|1981|1981.7|1981.4|1981.2|1980.9|27
1608657300000|2020-12-22 17:15:00|1981.4|1981.1|1981.5|1981.2|1981.6|1981.3|1981.2|1980.9|46
1608657310000|2020-12-22 17:15:10|1981.6|1981.3|1982|1981.7|1982|1981.7|1981.6|1981.3|18
1608657320000|2020-12-22 17:15:20|1981.9|1981.6|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|44
1608657330000|2020-12-22 17:15:30|1981.8|1981.5|1982|1981.7|1982.1|1981.8|1981.8|1981.5|19
1608657340000|2020-12-22 17:15:40|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|7
1608657350000|2020-12-22 17:15:50|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|8
1608657360000|2020-12-22 17:16:00|1981.8|1981.5|1982|1981.7|1982.1|1981.8|1981.6|1981.3|39
1608657370000|2020-12-22 17:16:10|1981.9|1981.6|1981.8|1981.5|1982|1981.7|1981.8|1981.5|12
1608657380000|2020-12-22 17:16:20|1981.9|1981.6|1981.7|1981.4|1982|1981.7|1981.7|1981.4|21
1608657390000|2020-12-22 17:16:30|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|31
1608657400000|2020-12-22 17:16:40|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.7|1981.4|40
1608657410000|2020-12-22 17:16:50|1981.6|1981.3|1981.7|1981.4|1981.8|1981.5|1981.5|1981.2|9
1608657420000|2020-12-22 17:17:00|1981.8|1981.5|1980.8|1980.5|1981.8|1981.5|1980.7|1980.4|40
1608657430000|2020-12-22 17:17:10|1980.9|1980.6|1980.9|1980.6|1981|1980.7|1980.8|1980.5|18
1608657440000|2020-12-22 17:17:20|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1980.6|1980.3|14
1608657450000|2020-12-22 17:17:30|1980.4|1980.1|1981.3|1981|1981.3|1981|1980.4|1980.1|33
1608657460000|2020-12-22 17:17:40|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|3
1608657470000|2020-12-22 17:17:50|1981.3|1981|1981.7|1981.4|1981.7|1981.4|1981.3|1981|16
1608657480000|2020-12-22 17:18:00|1981.9|1981.6|1981.5|1981.2|1981.9|1981.6|1981.5|1981.2|23
1608657490000|2020-12-22 17:18:10|1981.6|1981.3|1981.2|1980.9|1981.6|1981.3|1980.9|1980.6|27
1608657500000|2020-12-22 17:18:20|1981.3|1981|1981.4|1981.1|1981.5|1981.2|1981.1|1980.8|30
1608657510000|2020-12-22 17:18:30|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.2|1980.9|42
1608657520000|2020-12-22 17:18:40|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|15
1608657530000|2020-12-22 17:18:50|1982.1|1981.8|1982.4|1982.1|1982.6|1982.3|1982|1981.7|29
1608657540000|2020-12-22 17:19:00|1982.5|1982.2|1982|1981.7|1982.7|1982.4|1982|1981.7|102
1608657550000|2020-12-22 17:19:10|1982.1|1981.8|1982|1981.7|1982.2|1981.9|1982|1981.7|22
1608657560000|2020-12-22 17:19:20|1982.1|1981.8|1982.6|1982.3|1982.6|1982.3|1982.1|1981.8|9
1608657570000|2020-12-22 17:19:30|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|15
1608657580000|2020-12-22 17:19:40|1982.5|1982.2|1981.9|1981.6|1982.5|1982.2|1981.9|1981.6|101
1608657590000|2020-12-22 17:19:50|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|23
1608657600000|2020-12-22 17:20:00|1982|1981.7|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|29
1608657610000|2020-12-22 17:20:10|1981.8|1981.5|1981.8|1981.5|1981.9|1981.6|1981.6|1981.3|43
1608657620000|2020-12-22 17:20:20|1981.9|1981.6|1981|1980.7|1981.9|1981.6|1981|1980.7|24
1608657630000|2020-12-22 17:20:30|1980.9|1980.6|1980.4|1980.1|1980.9|1980.6|1980.4|1980.1|37
1608657640000|2020-12-22 17:20:40|1980.5|1980.2|1981.2|1980.9|1981.2|1980.9|1980.5|1980.2|27
1608657650000|2020-12-22 17:20:50|1981.1|1980.8|1981.6|1981.3|1981.6|1981.3|1981.1|1980.8|10
1608657660000|2020-12-22 17:21:00|1981.7|1981.4|1981.5|1981.2|1981.9|1981.6|1981.5|1981.2|49
1608657670000|2020-12-22 17:21:10|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.1|1980.8|29
1608657680000|2020-12-22 17:21:20|1981.7|1981.4|1981.4|1981.1|1981.7|1981.4|1981.4|1981.1|14
1608657690000|2020-12-22 17:21:30|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|17
1608657700000|2020-12-22 17:21:40|1981.9|1981.6|1982|1981.7|1982.3|1982|1981.9|1981.6|27
1608657710000|2020-12-22 17:21:50|1982.1|1981.8|1982.3|1982|1982.4|1982.1|1982|1981.7|26
1608657720000|2020-12-22 17:22:00|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.3|1982|20
1608657730000|2020-12-22 17:22:10|1982.7|1982.4|1982|1981.7|1982.7|1982.4|1981.9|1981.6|40
1608657740000|2020-12-22 17:22:20|1981.9|1981.6|1981.4|1981.1|1981.9|1981.6|1981.4|1981.1|10
1608657750000|2020-12-22 17:22:30|1981.7|1981.4|1981.6|1981.3|1981.8|1981.5|1981.5|1981.2|136
1608657760000|2020-12-22 17:22:40|1981.7|1981.4|1981.7|1981.4|1981.8|1981.5|1981.6|1981.3|171
1608657770000|2020-12-22 17:22:50|1981.8|1981.5|1981.2|1980.9|1981.9|1981.6|1981.2|1980.9|144
1608657780000|2020-12-22 17:23:00|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.2|1980.9|251
1608657790000|2020-12-22 17:23:10|1981.4|1981.1|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|12
1608657800000|2020-12-22 17:23:20|1981.3|1981|1980.8|1980.5|1981.3|1981|1980.6|1980.3|43
1608657810000|2020-12-22 17:23:30|1981.1|1980.8|1981.6|1981.3|1981.6|1981.3|1981|1980.7|34
1608657820000|2020-12-22 17:23:40|1981.5|1981.2|1981.5|1981.2|1981.7|1981.4|1981.4|1981.1|24
1608657830000|2020-12-22 17:23:50|1981.6|1981.3|1981.4|1981.1|1981.7|1981.4|1981.4|1981.1|25
1608657840000|2020-12-22 17:24:00|1981.3|1981|1981.4|1981.1|1981.4|1981.1|1981.3|1981|35
1608657850000|2020-12-22 17:24:10|1981.3|1981|1981.8|1981.5|1981.8|1981.5|1981.3|1981|25
1608657860000|2020-12-22 17:24:20|1981.9|1981.6|1981.7|1981.4|1982|1981.7|1981.7|1981.4|18
1608657870000|2020-12-22 17:24:30|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|10
1608657880000|2020-12-22 17:24:40|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|9
1608657890000|2020-12-22 17:24:50|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.4|1981.1|22
1608657900000|2020-12-22 17:25:00|1981.8|1981.5|1981.4|1981.1|1981.8|1981.5|1981.4|1981.1|18
1608657910000|2020-12-22 17:25:10|1981.3|1981|1981.6|1981.3|1981.6|1981.3|1981.3|1981|13
1608657920000|2020-12-22 17:25:20|1981.4|1981.1|1981.5|1981.2|1981.6|1981.3|1981.3|1981|9
1608657930000|2020-12-22 17:25:30|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.2|1980.9|5
1608657940000|2020-12-22 17:25:40|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|14
1608657950000|2020-12-22 17:25:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.3|1981|14
1608657960000|2020-12-22 17:26:00|1981.3|1981|1980.5|1980.2|1981.3|1981|1980.5|1980.2|141
1608657970000|2020-12-22 17:26:10|1980.6|1980.3|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|17
1608657980000|2020-12-22 17:26:20|1980.6|1980.3|1980.8|1980.5|1980.9|1980.6|1980.6|1980.3|17
1608657990000|2020-12-22 17:26:30|1980.7|1980.4|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|47
1608658000000|2020-12-22 17:26:40|1980.8|1980.5|1980.5|1980.2|1980.8|1980.5|1980.3|1980|20
1608658010000|2020-12-22 17:26:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|14
1608658020000|2020-12-22 17:27:00|1980.7|1980.4|1980.8|1980.5|1981|1980.7|1980.6|1980.3|26
1608658030000|2020-12-22 17:27:10|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|8
1608658040000|2020-12-22 17:27:20|1980.6|1980.3|1980.6|1980.3|1980.7|1980.4|1980.6|1980.3|13
1608658050000|2020-12-22 17:27:30|1980.8|1980.5|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|9
1608658060000|2020-12-22 17:27:40|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|10
1608658070000|2020-12-22 17:27:50|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.8|1980.5|23
1608658080000|2020-12-22 17:28:00|1981.3|1981|1981.3|1981|1981.4|1981.1|1980.9|1980.6|61
1608658090000|2020-12-22 17:28:10|1981.5|1981.2|1981.2|1980.9|1981.5|1981.2|1981.2|1980.9|24
1608658100000|2020-12-22 17:28:20|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|10
1608658110000|2020-12-22 17:28:30|1981.1|1980.8|1981.3|1981|1981.4|1981.1|1981.1|1980.8|17
1608658120000|2020-12-22 17:28:40|1981.2|1980.9|1980.9|1980.6|1981.4|1981.1|1980.9|1980.6|26
1608658130000|2020-12-22 17:28:50|1980.6|1980.3|1980.3|1980|1980.7|1980.4|1980.2|1979.9|16
1608658140000|2020-12-22 17:29:00|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|14
1608658150000|2020-12-22 17:29:10|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980|1979.7|29
1608658160000|2020-12-22 17:29:20|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.8|1979.5|17
1608658170000|2020-12-22 17:29:30|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|12
1608658180000|2020-12-22 17:29:40|1979.8|1979.5|1979.4|1979.1|1979.8|1979.5|1979.4|1979.1|18
1608658190000|2020-12-22 17:29:50|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|14
1608658200000|2020-12-22 17:30:00|1979.8|1979.5|1980.7|1980.4|1980.7|1980.4|1979.8|1979.5|40
1608658210000|2020-12-22 17:30:10|1980.8|1980.5|1980.2|1979.9|1980.8|1980.5|1980.2|1979.9|34
1608658220000|2020-12-22 17:30:20|1980.4|1980.1|1981|1980.7|1981.1|1980.8|1980.3|1980|102
1608658230000|2020-12-22 17:30:30|1981.1|1980.8|1980.5|1980.2|1981.1|1980.8|1980.5|1980.2|24
1608658240000|2020-12-22 17:30:40|1980.4|1980.1|1980.4|1980.1|1980.6|1980.3|1980.3|1980|18
1608658250000|2020-12-22 17:30:50|1980.5|1980.2|1980.8|1980.5|1980.8|1980.5|1980.5|1980.2|15
1608658260000|2020-12-22 17:31:00|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.6|1980.3|8
1608658270000|2020-12-22 17:31:10|1980.8|1980.5|1981.1|1980.8|1981.3|1981|1980.8|1980.5|30
1608658280000|2020-12-22 17:31:20|1981|1980.7|1981.3|1981|1981.4|1981.1|1981|1980.7|20
1608658290000|2020-12-22 17:31:30|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|18
1608658300000|2020-12-22 17:31:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|7
1608658310000|2020-12-22 17:31:50|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981|1980.7|58
1608658320000|2020-12-22 17:32:00|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|20
1608658330000|2020-12-22 17:32:10|1981.6|1981.3|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|25
1608658340000|2020-12-22 17:32:20|1981.7|1981.4|1981.8|1981.5|1982|1981.7|1981.6|1981.3|36
1608658350000|2020-12-22 17:32:30|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|34
1608658360000|2020-12-22 17:32:40|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.8|1981.5|10
1608658370000|2020-12-22 17:32:50|1982.1|1981.8|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|24
1608658380000|2020-12-22 17:33:00|1981.6|1981.3|1981.4|1981.1|1981.7|1981.4|1981.3|1981|20
1608658390000|2020-12-22 17:33:10|1981.3|1981|1981.4|1981.1|1981.5|1981.2|1981.3|1981|11
1608658400000|2020-12-22 17:33:20|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.2|1980.9|18
1608658410000|2020-12-22 17:33:30|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1981.1|1980.8|35
1608658420000|2020-12-22 17:33:40|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|7
1608658430000|2020-12-22 17:33:50|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.1|1980.8|24
1608658440000|2020-12-22 17:34:00|1981.4|1981.1|1981.3|1981|1981.5|1981.2|1981.3|1981|14
1608658450000|2020-12-22 17:34:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|16
1608658460000|2020-12-22 17:34:20|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.3|1981|16
1608658470000|2020-12-22 17:34:30|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|4
1608658480000|2020-12-22 17:34:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|32
1608658490000|2020-12-22 17:34:50|1981.4|1981.1|1981.7|1981.4|1981.7|1981.4|1981.4|1981.1|8
1608658500000|2020-12-22 17:35:00|1981.6|1981.3|1981.8|1981.5|1982|1981.7|1981.6|1981.3|26
1608658510000|2020-12-22 17:35:10|1982|1981.7|1982.2|1981.9|1982.3|1982|1982|1981.7|20
1608658520000|2020-12-22 17:35:20|1982.3|1982|1982.8|1982.5|1982.9|1982.6|1982.3|1982|79
1608658530000|2020-12-22 17:35:30|1982.7|1982.4|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|28
1608658540000|2020-12-22 17:35:40|1982.7|1982.4|1982.4|1982.1|1982.7|1982.4|1982.3|1982|43
1608658550000|2020-12-22 17:35:50|1982.3|1982|1982.6|1982.3|1982.6|1982.3|1982.3|1982|20
1608658560000|2020-12-22 17:36:00|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|31
1608658570000|2020-12-22 17:36:10|1982.9|1982.6|1984.1|1983.8|1984.1|1983.8|1982.9|1982.6|295
1608658580000|2020-12-22 17:36:20|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.3|1983|124
1608658590000|2020-12-22 17:36:30|1983.7|1983.4|1983.7|1983.4|1983.9|1983.6|1983.6|1983.3|30
1608658600000|2020-12-22 17:36:40|1983.5|1983.2|1983.4|1983.1|1983.7|1983.4|1983.3|1983|41
1608658610000|2020-12-22 17:36:50|1983.5|1983.2|1983.3|1983|1983.6|1983.3|1983.3|1983|20
1608658620000|2020-12-22 17:37:00|1983.2|1982.9|1982.8|1982.5|1983.3|1983|1982.8|1982.5|36
1608658630000|2020-12-22 17:37:10|1983|1982.7|1983.2|1982.9|1983.3|1983|1983|1982.7|30
1608658640000|2020-12-22 17:37:20|1983.3|1983|1983.4|1983.1|1983.6|1983.3|1983.3|1983|12
1608658650000|2020-12-22 17:37:30|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|19
1608658660000|2020-12-22 17:37:40|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|5
1608658670000|2020-12-22 17:37:50|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.1|1982.8|12
1608658680000|2020-12-22 17:38:00|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|27
1608658690000|2020-12-22 17:38:10|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|7
1608658700000|2020-12-22 17:38:20|1982.9|1982.6|1983.4|1983.1|1983.4|1983.1|1982.9|1982.6|16
1608658710000|2020-12-22 17:38:30|1983.6|1983.3|1983.5|1983.2|1983.7|1983.4|1983.5|1983.2|25
1608658720000|2020-12-22 17:38:40|1983.6|1983.3|1983.1|1982.8|1983.6|1983.3|1983.1|1982.8|22
1608658730000|2020-12-22 17:38:50|1983|1982.7|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|15
1608658740000|2020-12-22 17:39:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.5|1982.2|58
1608658750000|2020-12-22 17:39:10|1983.2|1982.9|1983.4|1983.1|1983.6|1983.3|1983.2|1982.9|24
1608658760000|2020-12-22 17:39:20|1983.7|1983.4|1983.2|1982.9|1983.8|1983.5|1983.2|1982.9|65
1608658770000|2020-12-22 17:39:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.2|1982.9|8
1608658780000|2020-12-22 17:39:40|1983.1|1982.8|1982.8|1982.5|1983.2|1982.9|1982.8|1982.5|31
1608658790000|2020-12-22 17:39:50|1982.9|1982.6|1983.2|1982.9|1983.2|1982.9|1982.9|1982.6|13
1608658800000|2020-12-22 17:40:00|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|17
1608658810000|2020-12-22 17:40:10|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|10
1608658820000|2020-12-22 17:40:20|1983.4|1983.1|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|13
1608658830000|2020-12-22 17:40:30|1983.7|1983.4|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|8
1608658840000|2020-12-22 17:40:40|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|2
1608658850000|2020-12-22 17:40:50|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|13
1608658860000|2020-12-22 17:41:00|1984|1983.7|1984.5|1984.2|1984.6|1984.3|1983.9|1983.6|146
1608658870000|2020-12-22 17:41:10|1984.6|1984.3|1984.4|1984.1|1984.7|1984.4|1984.4|1984.1|33
1608658880000|2020-12-22 17:41:20|1984.3|1984|1984.9|1984.6|1984.9|1984.6|1984.2|1983.9|32
1608658890000|2020-12-22 17:41:30|1984.8|1984.5|1984.5|1984.2|1984.8|1984.5|1984.4|1984.1|52
1608658900000|2020-12-22 17:41:40|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.2|1983.9|109
1608658910000|2020-12-22 17:41:50|1984.1|1983.8|1984.2|1983.9|1984.3|1984|1984.1|1983.8|9
1608658920000|2020-12-22 17:42:00|1984.3|1984|1983.9|1983.6|1984.3|1984|1983.9|1983.6|33
1608658930000|2020-12-22 17:42:10|1984|1983.7|1983.6|1983.3|1984|1983.7|1983.6|1983.3|15
1608658940000|2020-12-22 17:42:20|1983.3|1983|1983.2|1982.9|1983.4|1983.1|1983|1982.7|20
1608658950000|2020-12-22 17:42:30|1983.1|1982.8|1983.2|1982.9|1983.3|1983|1983.1|1982.8|27
1608658960000|2020-12-22 17:42:40|1983.3|1983|1983.8|1983.5|1983.8|1983.5|1983.3|1983|35
1608658970000|2020-12-22 17:42:50|1983.7|1983.4|1983.5|1983.2|1983.7|1983.4|1983.4|1983.1|15
1608658980000|2020-12-22 17:43:00|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|14
1608658990000|2020-12-22 17:43:10|1983.5|1983.2|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|24
1608659000000|2020-12-22 17:43:20|1983.5|1983.2|1984|1983.7|1984|1983.7|1983.5|1983.2|31
1608659010000|2020-12-22 17:43:30|1983.9|1983.6|1984|1983.7|1984.2|1983.9|1983.8|1983.5|37
1608659020000|2020-12-22 17:43:40|1983.9|1983.6|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|7
1608659030000|2020-12-22 17:43:50|1983.7|1983.4|1984|1983.7|1984|1983.7|1983.6|1983.3|16
1608659040000|2020-12-22 17:44:00|1984.1|1983.8|1984.4|1984.1|1984.4|1984.1|1984.1|1983.8|25
1608659050000|2020-12-22 17:44:10|1984.3|1984|1984.3|1984|1984.5|1984.2|1984.1|1983.8|35
1608659060000|2020-12-22 17:44:20|1984.2|1983.9|1984.5|1984.2|1984.5|1984.2|1984.2|1983.9|18
1608659070000|2020-12-22 17:44:30|1984.3|1984|1984.5|1984.2|1984.5|1984.2|1984.3|1984|12
1608659080000|2020-12-22 17:44:40|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984|1983.7|23
1608659090000|2020-12-22 17:44:50|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|18
1608659100000|2020-12-22 17:45:00|1984.5|1984.2|1984.9|1984.6|1985|1984.7|1984.4|1984.1|33
1608659110000|2020-12-22 17:45:10|1984.8|1984.5|1984.3|1984|1984.8|1984.5|1984.2|1983.9|36
1608659120000|2020-12-22 17:45:20|1984.4|1984.1|1984.8|1984.5|1984.8|1984.5|1984.4|1984.1|13
1608659130000|2020-12-22 17:45:30|1984.7|1984.4|1984.9|1984.6|1984.9|1984.6|1984.7|1984.4|21
1608659140000|2020-12-22 17:45:40|1984.7|1984.4|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|70
1608659150000|2020-12-22 17:45:50|1984.6|1984.3|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|17
1608659160000|2020-12-22 17:46:00|1984.6|1984.3|1984.6|1984.3|1984.7|1984.4|1984.6|1984.3|12
1608659170000|2020-12-22 17:46:10|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1
1608659180000|2020-12-22 17:46:20|1984.7|1984.4|1985|1984.7|1985|1984.7|1984.7|1984.4|30
1608659190000|2020-12-22 17:46:30|1985.1|1984.8|1985.3|1985|1985.3|1985|1985.1|1984.8|33
1608659200000|2020-12-22 17:46:40|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|27
1608659210000|2020-12-22 17:46:50|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985|1984.7|6
1608659220000|2020-12-22 17:47:00|1984.9|1984.6|1984.3|1984|1984.9|1984.6|1984.3|1984|42
1608659230000|2020-12-22 17:47:10|1984.4|1984.1|1984.8|1984.5|1984.8|1984.5|1984.3|1984|11
1608659240000|2020-12-22 17:47:20|1984.7|1984.4|1984.8|1984.5|1985|1984.7|1984.7|1984.4|9
1608659250000|2020-12-22 17:47:30|1985|1984.7|1985|1984.7|1985|1984.7|1984.9|1984.6|8
1608659260000|2020-12-22 17:47:40|1984.9|1984.6|1985.2|1984.9|1985.2|1984.9|1984.9|1984.6|17
1608659270000|2020-12-22 17:47:50|1985.3|1985|1985.3|1985|1985.4|1985.1|1985.2|1984.9|33
1608659280000|2020-12-22 17:48:00|1985.4|1985.1|1985.6|1985.3|1985.6|1985.3|1985.3|1985|48
1608659290000|2020-12-22 17:48:10|1985.5|1985.2|1985.5|1985.2|1985.7|1985.4|1985.5|1985.2|16
1608659300000|2020-12-22 17:48:20|1985.6|1985.3|1985.3|1985|1985.6|1985.3|1985.2|1984.9|40
1608659310000|2020-12-22 17:48:30|1985.4|1985.1|1985.4|1985.1|1985.7|1985.4|1985.4|1985.1|43
1608659320000|2020-12-22 17:48:40|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.4|1985.1|69
1608659330000|2020-12-22 17:48:50|1985.5|1985.2|1985.3|1985|1985.5|1985.2|1985.2|1984.9|63
1608659340000|2020-12-22 17:49:00|1985.5|1985.2|1985.8|1985.5|1985.8|1985.5|1985.5|1985.2|75
1608659350000|2020-12-22 17:49:10|1985.9|1985.6|1985.8|1985.5|1986|1985.7|1985.7|1985.4|22
1608659360000|2020-12-22 17:49:20|1985.7|1985.4|1986.2|1985.9|1986.2|1985.9|1985.7|1985.4|112
1608659370000|2020-12-22 17:49:30|1986.1|1985.8|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|56
1608659380000|2020-12-22 17:49:40|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|17
1608659390000|2020-12-22 17:49:50|1986.2|1985.9|1986|1985.7|1986.3|1986|1986|1985.7|104
1608659400000|2020-12-22 17:50:00|1986.1|1985.8|1986|1985.7|1986.2|1985.9|1985.9|1985.6|43
1608659410000|2020-12-22 17:50:10|1986.1|1985.8|1985.5|1985.2|1986.1|1985.8|1985.5|1985.2|23
1608659420000|2020-12-22 17:50:20|1985.6|1985.3|1986.2|1985.9|1986.4|1986.1|1985.6|1985.3|142
1608659440000|2020-12-22 17:50:40|1986.1|1985.8|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|51
1608659450000|2020-12-22 17:50:50|1986.1|1985.8|1986.1|1985.8|1986.2|1985.9|1986|1985.7|66
1608659460000|2020-12-22 17:51:00|1986.2|1985.9|1985.9|1985.6|1986.2|1985.9|1985.9|1985.6|11
1608659470000|2020-12-22 17:51:10|1986|1985.7|1986.1|1985.8|1986.1|1985.8|1985.9|1985.6|9
1608659480000|2020-12-22 17:51:20|1986|1985.7|1986.8|1986.5|1986.8|1986.5|1986|1985.7|176
1608659490000|2020-12-22 17:51:30|1986.7|1986.4|1986.8|1986.5|1986.9|1986.6|1986.7|1986.4|28
1608659500000|2020-12-22 17:51:40|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|26
1608659510000|2020-12-22 17:51:50|1986.9|1986.6|1987|1986.7|1987.1|1986.8|1986.9|1986.6|24
1608659520000|2020-12-22 17:52:00|1987.1|1986.8|1987.3|1987|1987.3|1987|1987.1|1986.8|51
1608659530000|2020-12-22 17:52:10|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.1|1986.8|48
1608659540000|2020-12-22 17:52:20|1987.3|1987|1987|1986.7|1987.3|1987|1986.9|1986.6|30
1608659550000|2020-12-22 17:52:30|1987.1|1986.8|1987.3|1987|1987.5|1987.2|1987.1|1986.8|29
1608659560000|2020-12-22 17:52:40|1987.4|1987.1|1987.6|1987.3|1987.7|1987.4|1987.4|1987.1|25
1608659570000|2020-12-22 17:52:50|1987.5|1987.2|1987.6|1987.3|1987.7|1987.4|1987.5|1987.2|25
1608659580000|2020-12-22 17:53:00|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987.5|1987.2|42
1608659590000|2020-12-22 17:53:10|1987.7|1987.4|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|11
1608659600000|2020-12-22 17:53:20|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|9
1608659610000|2020-12-22 17:53:30|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987.3|1987|17
1608659620000|2020-12-22 17:53:40|1987.5|1987.2|1987.7|1987.4|1987.9|1987.6|1987.5|1987.2|26
1608659630000|2020-12-22 17:53:50|1987.8|1987.5|1987.8|1987.5|1987.9|1987.6|1987.8|1987.5|29
1608659640000|2020-12-22 17:54:00|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.6|1987.3|18
1608659650000|2020-12-22 17:54:10|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.3|1987|29
1608659660000|2020-12-22 17:54:20|1987.2|1986.9|1987.3|1987|1987.4|1987.1|1987.2|1986.9|50
1608659670000|2020-12-22 17:54:30|1987.2|1986.9|1986.4|1986.1|1987.2|1986.9|1986.4|1986.1|130
1608659680000|2020-12-22 17:54:40|1986.2|1985.9|1986.8|1986.5|1986.8|1986.5|1986.1|1985.8|42
1608659690000|2020-12-22 17:54:50|1986.9|1986.6|1987.1|1986.8|1987.1|1986.8|1986.9|1986.6|21
1608659700000|2020-12-22 17:55:00|1987|1986.7|1987|1986.7|1987|1986.7|1986.8|1986.5|12
1608659710000|2020-12-22 17:55:10|1987.1|1986.8|1987.1|1986.8|1987.2|1986.9|1987|1986.7|10
1608659720000|2020-12-22 17:55:20|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|29
1608659730000|2020-12-22 17:55:30|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.3|1987|25
1608659740000|2020-12-22 17:55:40|1987.2|1986.9|1986.7|1986.4|1987.2|1986.9|1986.7|1986.4|23
1608659750000|2020-12-22 17:55:50|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|47
1608659760000|2020-12-22 17:56:00|1986.5|1986.2|1986.8|1986.5|1986.9|1986.6|1986.5|1986.2|30
1608659770000|2020-12-22 17:56:10|1986.7|1986.4|1987|1986.7|1987|1986.7|1986.2|1985.9|30
1608659780000|2020-12-22 17:56:20|1986.9|1986.6|1986.4|1986.1|1987|1986.7|1986.4|1986.1|20
1608659790000|2020-12-22 17:56:30|1986.3|1986|1986.7|1986.4|1986.7|1986.4|1986.3|1986|11
1608659800000|2020-12-22 17:56:40|1986.9|1986.6|1986.5|1986.2|1986.9|1986.6|1986.1|1985.8|91
1608659810000|2020-12-22 17:56:50|1986.4|1986.1|1987|1986.7|1987|1986.7|1986.4|1986.1|22
1608659820000|2020-12-22 17:57:00|1986.9|1986.6|1987.3|1987|1987.4|1987.1|1986.9|1986.6|52
1608659830000|2020-12-22 17:57:10|1987.2|1986.9|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|20
1608659840000|2020-12-22 17:57:20|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|6
1608659850000|2020-12-22 17:57:30|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|5
1608659860000|2020-12-22 17:57:40|1987.2|1986.9|1987|1986.7|1987.2|1986.9|1986.8|1986.5|167
1608659870000|2020-12-22 17:57:50|1987.1|1986.8|1986.9|1986.6|1987.3|1987|1986.9|1986.6|16
1608659880000|2020-12-22 17:58:00|1986.8|1986.5|1986.2|1985.9|1986.8|1986.5|1986.1|1985.8|105
1608659890000|2020-12-22 17:58:10|1986.3|1986|1986.3|1986|1986.4|1986.1|1986.3|1986|8
1608659900000|2020-12-22 17:58:20|1986.4|1986.1|1986.5|1986.2|1986.6|1986.3|1986.4|1986.1|17
1608659910000|2020-12-22 17:58:30|1986.6|1986.3|1986.4|1986.1|1986.7|1986.4|1986.4|1986.1|17
1608659920000|2020-12-22 17:58:40|1986.5|1986.2|1986.3|1986|1986.5|1986.2|1986|1985.7|52
1608659930000|2020-12-22 17:58:50|1986.2|1985.9|1985.8|1985.5|1986.2|1985.9|1985.8|1985.5|30
1608659940000|2020-12-22 17:59:00|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.5|1985.2|26
1608659950000|2020-12-22 17:59:10|1985.9|1985.6|1986|1985.7|1986|1985.7|1985.8|1985.5|7
1608659960000|2020-12-22 17:59:20|1985.8|1985.5|1985.5|1985.2|1985.8|1985.5|1985.5|1985.2|63
1608659970000|2020-12-22 17:59:30|1985.4|1985.1|1985.9|1985.6|1986|1985.7|1985.4|1985.1|31
1608659980000|2020-12-22 17:59:40|1985.8|1985.5|1986.1|1985.8|1986.3|1986|1985.8|1985.5|9
1608659990000|2020-12-22 17:59:50|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|4
1608660000000|2020-12-22 18:00:00|1986.3|1986|1986.9|1986.6|1987|1986.7|1986.3|1986|48
1608660010000|2020-12-22 18:00:10|1987|1986.7|1987.2|1986.9|1987.3|1987|1987|1986.7|29
1608660020000|2020-12-22 18:00:20|1986.9|1986.6|1986.8|1986.5|1986.9|1986.6|1986.6|1986.3|14
1608660030000|2020-12-22 18:00:30|1986.9|1986.6|1986.9|1986.6|1987|1986.7|1986.8|1986.5|10
1608660040000|2020-12-22 18:00:40|1986.8|1986.5|1986.4|1986.1|1986.8|1986.5|1986.4|1986.1|17
1608660050000|2020-12-22 18:00:50|1986.7|1986.4|1986.8|1986.5|1986.9|1986.6|1986.7|1986.4|8
1608660060000|2020-12-22 18:01:00|1986.7|1986.4|1986.7|1986.4|1986.8|1986.5|1986.6|1986.3|19
1608660070000|2020-12-22 18:01:10|1986.6|1986.3|1986.7|1986.4|1986.7|1986.4|1986.6|1986.3|23
1608660080000|2020-12-22 18:01:20|1986.8|1986.5|1986.1|1985.8|1986.8|1986.5|1986|1985.7|91
1608660090000|2020-12-22 18:01:30|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1985.8|1985.5|12
1608660100000|2020-12-22 18:01:40|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1986|1985.7|9
1608660110000|2020-12-22 18:01:50|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|10
1608660120000|2020-12-22 18:02:00|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.8|1985.5|21
1608660130000|2020-12-22 18:02:10|1985.9|1985.6|1985.5|1985.2|1985.9|1985.6|1985.5|1985.2|22
1608660140000|2020-12-22 18:02:20|1985.3|1985|1985.4|1985.1|1985.6|1985.3|1985.3|1985|18
1608660150000|2020-12-22 18:02:30|1985.5|1985.2|1985.9|1985.6|1985.9|1985.6|1985.5|1985.2|26
1608660160000|2020-12-22 18:02:40|1986|1985.7|1985.8|1985.5|1986.2|1985.9|1985.8|1985.5|21
1608660170000|2020-12-22 18:02:50|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.4|1985.1|9
1608660180000|2020-12-22 18:03:00|1985.5|1985.2|1985.2|1984.9|1985.6|1985.3|1985.2|1984.9|31
1608660190000|2020-12-22 18:03:10|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|17
1608660200000|2020-12-22 18:03:20|1985.3|1985|1985.6|1985.3|1985.6|1985.3|1985.3|1985|12
1608660210000|2020-12-22 18:03:30|1985.5|1985.2|1985.2|1984.9|1985.5|1985.2|1985.2|1984.9|13
1608660220000|2020-12-22 18:03:40|1985.3|1985|1985.1|1984.8|1985.3|1985|1985.1|1984.8|19
1608660230000|2020-12-22 18:03:50|1985.2|1984.9|1985.2|1984.9|1985.3|1985|1985.1|1984.8|21
1608660240000|2020-12-22 18:04:00|1985|1984.7|1984.9|1984.6|1985|1984.7|1984.8|1984.5|27
1608660250000|2020-12-22 18:04:10|1985|1984.7|1985.5|1985.2|1985.6|1985.3|1985|1984.7|31
1608660260000|2020-12-22 18:04:20|1985.6|1985.3|1985.5|1985.2|1985.8|1985.5|1985.5|1985.2|8
1608660270000|2020-12-22 18:04:30|1985.4|1985.1|1984.9|1984.6|1985.4|1985.1|1984.9|1984.6|20
1608660280000|2020-12-22 18:04:40|1984.7|1984.4|1985|1984.7|1985|1984.7|1984.7|1984.4|14
1608660290000|2020-12-22 18:04:50|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|6
1608660300000|2020-12-22 18:05:00|1984.9|1984.6|1984.8|1984.5|1985|1984.7|1984.7|1984.4|42
1608660310000|2020-12-22 18:05:10|1984.7|1984.4|1984.1|1983.8|1984.7|1984.4|1984.1|1983.8|34
1608660320000|2020-12-22 18:05:20|1984.2|1983.9|1984.4|1984.1|1984.6|1984.3|1984.2|1983.9|22
1608660330000|2020-12-22 18:05:30|1984.7|1984.4|1985.3|1985|1985.3|1985|1984.7|1984.4|27
1608660340000|2020-12-22 18:05:40|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|9
1608660350000|2020-12-22 18:05:50|1985.5|1985.2|1985.9|1985.6|1985.9|1985.6|1985.5|1985.2|23
1608660360000|2020-12-22 18:06:00|1985.7|1985.4|1985.4|1985.1|1985.7|1985.4|1985.4|1985.1|25
1608660370000|2020-12-22 18:06:10|1985.3|1985|1985.7|1985.4|1985.7|1985.4|1985.3|1985|12
1608660380000|2020-12-22 18:06:20|1985.5|1985.2|1985.1|1984.8|1985.5|1985.2|1985.1|1984.8|20
1608660390000|2020-12-22 18:06:30|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|23
1608660400000|2020-12-22 18:06:40|1985.2|1984.9|1985.3|1985|1985.3|1985|1985.2|1984.9|8
1608660410000|2020-12-22 18:06:50|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1985|1984.7|19
1608660420000|2020-12-22 18:07:00|1984.9|1984.6|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|19
1608660430000|2020-12-22 18:07:10|1984.7|1984.4|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|16
1608660440000|2020-12-22 18:07:20|1984.6|1984.3|1984.8|1984.5|1984.9|1984.6|1984.6|1984.3|13
1608660450000|2020-12-22 18:07:30|1984.9|1984.6|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|4
1608660460000|2020-12-22 18:07:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1608660470000|2020-12-22 18:07:50|1984.8|1984.5|1985|1984.7|1985.2|1984.9|1984.8|1984.5|18
1608660480000|2020-12-22 18:08:00|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.7|1984.4|12
1608660490000|2020-12-22 18:08:10|1985.1|1984.8|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|5
1608660500000|2020-12-22 18:08:20|1985.3|1985|1985.2|1984.9|1985.3|1985|1985.2|1984.9|14
1608660510000|2020-12-22 18:08:30|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.3|1985|7
1608660520000|2020-12-22 18:08:40|1985.5|1985.2|1985.6|1985.3|1985.6|1985.3|1985.5|1985.2|9
1608660530000|2020-12-22 18:08:50|1985.5|1985.2|1985.6|1985.3|1985.6|1985.3|1985.5|1985.2|16
1608660540000|2020-12-22 18:09:00|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|9
1608660550000|2020-12-22 18:09:10|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|45
1608660560000|2020-12-22 18:09:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|3
1608660570000|2020-12-22 18:09:30|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.5|1985.2|14
1608660580000|2020-12-22 18:09:40|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|7
1608660590000|2020-12-22 18:09:50|1985.4|1985.1|1985.8|1985.5|1985.9|1985.6|1985.3|1985|13
1608660600000|2020-12-22 18:10:00|1985.9|1985.6|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|42
1608660610000|2020-12-22 18:10:10|1985.6|1985.3|1985.9|1985.6|1985.9|1985.6|1985.5|1985.2|29
1608660620000|2020-12-22 18:10:20|1986.1|1985.8|1986|1985.7|1986.3|1986|1986|1985.7|60
1608660630000|2020-12-22 18:10:30|1985.9|1985.6|1985.6|1985.3|1985.9|1985.6|1985.5|1985.2|31
1608660640000|2020-12-22 18:10:40|1985.5|1985.2|1985.1|1984.8|1985.5|1985.2|1985|1984.7|17
1608660650000|2020-12-22 18:10:50|1985|1984.7|1985.1|1984.8|1985.3|1985|1985|1984.7|28
1608660660000|2020-12-22 18:11:00|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1984.8|1984.5|22
1608660670000|2020-12-22 18:11:10|1985|1984.7|1985|1984.7|1985|1984.7|1984.9|1984.6|4
1608660680000|2020-12-22 18:11:20|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1985|1984.7|10
1608660690000|2020-12-22 18:11:30|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|5
1608660700000|2020-12-22 18:11:40|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|8
1608660710000|2020-12-22 18:11:50|1984.9|1984.6|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|11
1608660720000|2020-12-22 18:12:00|1985.2|1984.9|1985.4|1985.1|1985.6|1985.3|1985.1|1984.8|29
1608660730000|2020-12-22 18:12:10|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|26
1608660740000|2020-12-22 18:12:20|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|8
1608660750000|2020-12-22 18:12:30|1985.6|1985.3|1985.8|1985.5|1985.9|1985.6|1985.6|1985.3|10
1608660760000|2020-12-22 18:12:40|1985.7|1985.4|1986|1985.7|1986|1985.7|1985.7|1985.4|7
1608660770000|2020-12-22 18:12:50|1985.8|1985.5|1985.7|1985.4|1986|1985.7|1985.7|1985.4|16
1608660780000|2020-12-22 18:13:00|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|11
1608660790000|2020-12-22 18:13:10|1986|1985.7|1986.1|1985.8|1986.2|1985.9|1986|1985.7|31
1608660800000|2020-12-22 18:13:20|1986.2|1985.9|1986|1985.7|1986.3|1986|1986|1985.7|19
1608660810000|2020-12-22 18:13:30|1986.2|1985.9|1986.2|1985.9|1986.3|1986|1986.2|1985.9|15
1608660820000|2020-12-22 18:13:40|1986.1|1985.8|1986.3|1986|1986.3|1986|1986.1|1985.8|10
1608660830000|2020-12-22 18:13:50|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|16
1608660840000|2020-12-22 18:14:00|1986.1|1985.8|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|11
1608660850000|2020-12-22 18:14:10|1986.5|1986.2|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|21
1608660860000|2020-12-22 18:14:20|1986.7|1986.4|1986.6|1986.3|1986.8|1986.5|1986.6|1986.3|13
1608660870000|2020-12-22 18:14:30|1986.5|1986.2|1986.4|1986.1|1986.5|1986.2|1986.4|1986.1|16
1608660880000|2020-12-22 18:14:40|1986.3|1986|1986.2|1985.9|1986.3|1986|1986.2|1985.9|9
1608660890000|2020-12-22 18:14:50|1986.4|1986.1|1986.3|1986|1986.4|1986.1|1986.3|1986|4
1608660900000|2020-12-22 18:15:00|1986.2|1985.9|1986|1985.7|1986.3|1986|1986|1985.7|16
1608660910000|2020-12-22 18:15:10|1986.1|1985.8|1986.4|1986.1|1986.5|1986.2|1986.1|1985.8|12
1608660920000|2020-12-22 18:15:20|1986.5|1986.2|1986.1|1985.8|1986.5|1986.2|1986.1|1985.8|11
1608660930000|2020-12-22 18:15:30|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|2
1608660940000|2020-12-22 18:15:40|1986.3|1986|1986.7|1986.4|1986.7|1986.4|1986.3|1986|4
1608660950000|2020-12-22 18:15:50|1986.6|1986.3|1986.8|1986.5|1986.8|1986.5|1986.6|1986.3|8
1608660960000|2020-12-22 18:16:00|1986.6|1986.3|1986.6|1986.3|1986.7|1986.4|1986.6|1986.3|15
1608660970000|2020-12-22 18:16:10|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|8
1608660980000|2020-12-22 18:16:20|1986.9|1986.6|1987.2|1986.9|1987.2|1986.9|1986.9|1986.6|24
1608660990000|2020-12-22 18:16:30|1987.3|1987|1987.2|1986.9|1987.4|1987.1|1987.2|1986.9|22
1608661000000|2020-12-22 18:16:40|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|6
1608661010000|2020-12-22 18:16:50|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|13
1608661020000|2020-12-22 18:17:00|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|11
1608661030000|2020-12-22 18:17:10|1987.1|1986.8|1987.2|1986.9|1987.3|1987|1987.1|1986.8|7
1608661040000|2020-12-22 18:17:20|1987.1|1986.8|1986.6|1986.3|1987.1|1986.8|1986.6|1986.3|25
1608661050000|2020-12-22 18:17:30|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.3|1986|18
1608661060000|2020-12-22 18:17:40|1986.6|1986.3|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|13
1608661070000|2020-12-22 18:17:50|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|8
1608661080000|2020-12-22 18:18:00|1987|1986.7|1987|1986.7|1987.1|1986.8|1986.9|1986.6|15
1608661090000|2020-12-22 18:18:10|1986.9|1986.6|1987|1986.7|1987|1986.7|1986.9|1986.6|3
1608661100000|2020-12-22 18:18:20|1987.1|1986.8|1987.3|1987|1987.3|1987|1987|1986.7|13
1608661110000|2020-12-22 18:18:30|1987.2|1986.9|1986.9|1986.6|1987.2|1986.9|1986.9|1986.6|19
1608661120000|2020-12-22 18:18:40|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.7|1986.4|13
1608661130000|2020-12-22 18:18:50|1986.7|1986.4|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|5
1608661140000|2020-12-22 18:19:00|1986.6|1986.3|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|15
1608661150000|2020-12-22 18:19:10|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.5|1986.2|9
1608661160000|2020-12-22 18:19:20|1986.4|1986.1|1986.5|1986.2|1986.5|1986.2|1986.3|1986|11
1608661170000|2020-12-22 18:19:30|1986.4|1986.1|1986.9|1986.6|1986.9|1986.6|1986.4|1986.1|18
1608661180000|2020-12-22 18:19:40|1986.7|1986.4|1986.9|1986.6|1986.9|1986.6|1986.6|1986.3|21
1608661190000|2020-12-22 18:19:50|1986.8|1986.5|1987.2|1986.9|1987.2|1986.9|1986.8|1986.5|18
1608661200000|2020-12-22 18:20:00|1987.1|1986.8|1987.4|1987.1|1987.5|1987.2|1987.1|1986.8|22
1608661210000|2020-12-22 18:20:10|1987.5|1987.2|1987.6|1987.3|1987.7|1987.4|1987.5|1987.2|40
1608661220000|2020-12-22 18:20:20|1987.5|1987.2|1987.8|1987.5|1987.9|1987.6|1987.5|1987.2|61
1608661230000|2020-12-22 18:20:30|1987.9|1987.6|1987.6|1987.3|1988|1987.7|1987.6|1987.3|11
1608661240000|2020-12-22 18:20:40|1987.9|1987.6|1988|1987.7|1988.1|1987.8|1987.8|1987.5|14
1608661250000|2020-12-22 18:20:50|1988.2|1987.9|1987.9|1987.6|1988.2|1987.9|1987.9|1987.6|10
1608661260000|2020-12-22 18:21:00|1987.7|1987.4|1987.3|1987|1987.7|1987.4|1987.3|1987|16
1608661270000|2020-12-22 18:21:10|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|14
1608661280000|2020-12-22 18:21:20|1987.3|1987|1987.6|1987.3|1987.6|1987.3|1987.3|1987|18
1608661290000|2020-12-22 18:21:30|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|2
1608661300000|2020-12-22 18:21:40|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.4|1987.1|9
1608661310000|2020-12-22 18:21:50|1987.3|1987|1987.3|1987|1987.4|1987.1|1987.3|1987|7
1608661320000|2020-12-22 18:22:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.3|1987|5
1608661330000|2020-12-22 18:22:10|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.4|1987.1|42
1608661340000|2020-12-22 18:22:20|1987.8|1987.5|1987.7|1987.4|1988.1|1987.8|1987.7|1987.4|42
1608661350000|2020-12-22 18:22:30|1987.6|1987.3|1987.3|1987|1987.7|1987.4|1987.3|1987|32
1608661360000|2020-12-22 18:22:40|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.3|1987|32
1608661370000|2020-12-22 18:22:50|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.3|1987|34
1608661380000|2020-12-22 18:23:00|1987.5|1987.2|1987.5|1987.2|1987.6|1987.3|1987.3|1987|43
1608661390000|2020-12-22 18:23:10|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.3|1987|15
1608661400000|2020-12-22 18:23:20|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|10
1608661410000|2020-12-22 18:23:30|1987.1|1986.8|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|28
1608661420000|2020-12-22 18:23:40|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.2|1986.9|11
1608661430000|2020-12-22 18:23:50|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|10
1608661440000|2020-12-22 18:24:00|1987.2|1986.9|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|8
1608661450000|2020-12-22 18:24:10|||||||||3
1608661460000|2020-12-22 18:24:20|1987.5|1987.2|1988|1987.7|1988|1987.7|1987.5|1987.2|26
1608661470000|2020-12-22 18:24:30|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|34
1608661480000|2020-12-22 18:24:40|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|12
1608661490000|2020-12-22 18:24:50|1988.3|1988|1988.1|1987.8|1988.4|1988.1|1988.1|1987.8|13
1608661500000|2020-12-22 18:25:00|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1988|1987.7|7
1608661510000|2020-12-22 18:25:10|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|9
1608661520000|2020-12-22 18:25:20|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|8
1608661530000|2020-12-22 18:25:30|1988|1987.7|1988|1987.7|1988.1|1987.8|1988|1987.7|14
1608661540000|2020-12-22 18:25:40|1987.9|1987.6|1987.6|1987.3|1987.9|1987.6|1987.6|1987.3|6
1608661550000|2020-12-22 18:25:50|1987.5|1987.2|1987.5|1987.2|1987.7|1987.4|1987.5|1987.2|5
1608661560000|2020-12-22 18:26:00|1987.4|1987.1|1987.7|1987.4|1987.7|1987.4|1987.4|1987.1|23
1608661570000|2020-12-22 18:26:10|1987.6|1987.3|1987.7|1987.4|1987.8|1987.5|1987.6|1987.3|10
1608661580000|2020-12-22 18:26:20|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.5|1987.2|11
1608661590000|2020-12-22 18:26:30|1987.7|1987.4|1987.6|1987.3|1987.7|1987.4|1987.6|1987.3|8
1608661600000|2020-12-22 18:26:40|1987.7|1987.4|1987.6|1987.3|1987.7|1987.4|1987.6|1987.3|5
1608661610000|2020-12-22 18:26:50|1987.7|1987.4|1987.8|1987.5|1987.8|1987.5|1987.7|1987.4|3
1608661620000|2020-12-22 18:27:00|1987.9|1987.6|1987.8|1987.5|1988|1987.7|1987.8|1987.5|18
1608661630000|2020-12-22 18:27:10|1987.9|1987.6|1988.1|1987.8|1988.1|1987.8|1987.9|1987.6|33
1608661640000|2020-12-22 18:27:20|1988.2|1987.9|1988.2|1987.9|1988.3|1988|1988.2|1987.9|10
1608661650000|2020-12-22 18:27:30|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988|1987.7|8
1608661660000|2020-12-22 18:27:40|1988|1987.7|1988.2|1987.9|1988.2|1987.9|1987.9|1987.6|10
1608661670000|2020-12-22 18:27:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|5
1608661680000|2020-12-22 18:28:00|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|6
1608661690000|2020-12-22 18:28:10|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|2
1608661700000|2020-12-22 18:28:20|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|25
1608661710000|2020-12-22 18:28:30|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|12
1608661720000|2020-12-22 18:28:40|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|27
1608661730000|2020-12-22 18:28:50|1988|1987.7|1987.9|1987.6|1988|1987.7|1987.8|1987.5|30
1608661740000|2020-12-22 18:29:00|1987.8|1987.5|1987.6|1987.3|1987.8|1987.5|1987.5|1987.2|13
1608661750000|2020-12-22 18:29:10|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|4
1608661760000|2020-12-22 18:29:20|1987.5|1987.2|1987.2|1986.9|1987.5|1987.2|1987.2|1986.9|15
1608661770000|2020-12-22 18:29:30|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.1|1986.8|12
1608661780000|2020-12-22 18:29:40|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|8
1608661790000|2020-12-22 18:29:50|1987.1|1986.8|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|6
1608661800000|2020-12-22 18:30:00|1987.2|1986.9|1986.6|1986.3|1987.2|1986.9|1986.6|1986.3|36
1608661810000|2020-12-22 18:30:10|1986.7|1986.4|1985.7|1985.4|1986.7|1986.4|1985.7|1985.4|42
1608661820000|2020-12-22 18:30:20|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.4|1985.1|25
1608661830000|2020-12-22 18:30:30|1985.6|1985.3|1985.8|1985.5|1985.9|1985.6|1985.5|1985.2|13
1608661840000|2020-12-22 18:30:40|1985.9|1985.6|1985.7|1985.4|1986.1|1985.8|1985.7|1985.4|35
1608661850000|2020-12-22 18:30:50|1985.8|1985.5|1986.6|1986.3|1986.6|1986.3|1985.8|1985.5|63
1608661860000|2020-12-22 18:31:00|1986.9|1986.6|1986.6|1986.3|1987|1986.7|1986.5|1986.2|38
1608661870000|2020-12-22 18:31:10|1986.8|1986.5|1986.7|1986.4|1986.8|1986.5|1986.7|1986.4|4
1608661880000|2020-12-22 18:31:20|1986.8|1986.5|1986.8|1986.5|1986.9|1986.6|1986.8|1986.5|4
1608661890000|2020-12-22 18:31:30|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|20
1608661900000|2020-12-22 18:31:40|1987|1986.7|1986.7|1986.4|1987.1|1986.8|1986.7|1986.4|20
1608661910000|2020-12-22 18:31:50|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|10
1608661920000|2020-12-22 18:32:00|1986.7|1986.4|1986.7|1986.4|1986.7|1986.4|1986.5|1986.2|8
1608661930000|2020-12-22 18:32:10|1986.6|1986.3|1986.3|1986|1986.7|1986.4|1986.3|1986|14
1608661940000|2020-12-22 18:32:20|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1986.1|1985.8|34
1608661950000|2020-12-22 18:32:30|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1986.1|1985.8|7
1608661960000|2020-12-22 18:32:40|1986|1985.7|1985.8|1985.5|1986.1|1985.8|1985.8|1985.5|15
1608661970000|2020-12-22 18:32:50|1985.9|1985.6|1985.6|1985.3|1985.9|1985.6|1985.6|1985.3|19
1608661980000|2020-12-22 18:33:00|1985.8|1985.5|1985.7|1985.4|1985.9|1985.6|1985.7|1985.4|19
1608661990000|2020-12-22 18:33:10|1985.6|1985.3|1985.3|1985|1985.7|1985.4|1985.3|1985|13
1608662000000|2020-12-22 18:33:20|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.3|1985|10
1608662010000|2020-12-22 18:33:30|1985.3|1985|1985.8|1985.5|1985.8|1985.5|1985.3|1985|15
1608662020000|2020-12-22 18:33:40|1986|1985.7|1985.5|1985.2|1986|1985.7|1985.5|1985.2|10
1608662030000|2020-12-22 18:33:50|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|4
1608662040000|2020-12-22 18:34:00|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.3|1985|15
1608662050000|2020-12-22 18:34:10|1985.6|1985.3|1985.9|1985.6|1985.9|1985.6|1985.5|1985.2|20
1608662060000|2020-12-22 18:34:20|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|11
1608662070000|2020-12-22 18:34:30|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|10
1608662080000|2020-12-22 18:34:40|1986|1985.7|1985.8|1985.5|1986|1985.7|1985.8|1985.5|8
1608662090000|2020-12-22 18:34:50|1985.9|1985.6|1985.9|1985.6|1986.1|1985.8|1985.9|1985.6|6
1608662100000|2020-12-22 18:35:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.4|1985.1|27
1608662110000|2020-12-22 18:35:10|1985.8|1985.5|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|15
1608662120000|2020-12-22 18:35:20|1985.9|1985.6|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|9
1608662130000|2020-12-22 18:35:30|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1985.4|1985.1|12
1608662140000|2020-12-22 18:35:40|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|11
1608662150000|2020-12-22 18:35:50|1985.4|1985.1|1985.7|1985.4|1985.7|1985.4|1985.4|1985.1|13
1608662160000|2020-12-22 18:36:00|1985.8|1985.5|1986.5|1986.2|1986.5|1986.2|1985.7|1985.4|20
1608662170000|2020-12-22 18:36:10|1986.4|1986.1|1986.7|1986.4|1986.7|1986.4|1986.4|1986.1|17
1608662180000|2020-12-22 18:36:20|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|19
1608662190000|2020-12-22 18:36:30|1986.8|1986.5|1986.9|1986.6|1987|1986.7|1986.7|1986.4|17
1608662200000|2020-12-22 18:36:40|1987.1|1986.8|1986.3|1986|1987.1|1986.8|1986.1|1985.8|137
1608662210000|2020-12-22 18:36:50|1986.1|1985.8|1986|1985.7|1986.1|1985.8|1986|1985.7|5
1608662220000|2020-12-22 18:37:00|1985.9|1985.6|1985.5|1985.2|1986|1985.7|1985.4|1985.1|39
1608662230000|2020-12-22 18:37:10|1985.6|1985.3|1985.7|1985.4|1985.8|1985.5|1985.6|1985.3|20
1608662240000|2020-12-22 18:37:20|1985.8|1985.5|1986|1985.7|1986|1985.7|1985.8|1985.5|19
1608662250000|2020-12-22 18:37:30|1985.9|1985.6|1985.9|1985.6|1986|1985.7|1985.9|1985.6|9
1608662260000|2020-12-22 18:37:40|1986|1985.7|1985.8|1985.5|1986|1985.7|1985.8|1985.5|36
1608662270000|2020-12-22 18:37:50|1985.9|1985.6|1986.1|1985.8|1986.2|1985.9|1985.9|1985.6|22
1608662280000|2020-12-22 18:38:00|1986|1985.7|1986.1|1985.8|1986.2|1985.9|1986|1985.7|11
1608662290000|2020-12-22 18:38:10|1986.2|1985.9|1986.1|1985.8|1986.3|1986|1986.1|1985.8|17
1608662300000|2020-12-22 18:38:20|1986.2|1985.9|1986.4|1986.1|1986.4|1986.1|1986.2|1985.9|13
1608662310000|2020-12-22 18:38:30|1986.5|1986.2|1986.6|1986.3|1986.6|1986.3|1986.5|1986.2|15
1608662320000|2020-12-22 18:38:40|1986.7|1986.4|1987|1986.7|1987|1986.7|1986.7|1986.4|13
1608662330000|2020-12-22 18:38:50|1987.1|1986.8|1986.7|1986.4|1987.2|1986.9|1986.7|1986.4|27
1608662340000|2020-12-22 18:39:00|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.3|1986|19
1608662350000|2020-12-22 18:39:10|1986.7|1986.4|1986.7|1986.4|1986.8|1986.5|1986.6|1986.3|20
1608662360000|2020-12-22 18:39:20|1986.8|1986.5|1986.4|1986.1|1986.8|1986.5|1986.4|1986.1|15
1608662370000|2020-12-22 18:39:30|1986.3|1986|1986.2|1985.9|1986.3|1986|1986|1985.7|14
1608662380000|2020-12-22 18:39:40|1986.3|1986|1986.1|1985.8|1986.5|1986.2|1986.1|1985.8|16
1608662390000|2020-12-22 18:39:50|1986|1985.7|1985.9|1985.6|1986.1|1985.8|1985.8|1985.5|24
1608662400000|2020-12-22 18:40:00|1985.8|1985.5|1985.2|1984.9|1985.8|1985.5|1985.2|1984.9|65
1608662410000|2020-12-22 18:40:10|1985.1|1984.8|1985|1984.7|1985.2|1984.9|1984.9|1984.6|57
1608662420000|2020-12-22 18:40:20|1984.9|1984.6|1984.8|1984.5|1985|1984.7|1984.7|1984.4|29
1608662430000|2020-12-22 18:40:30|1984.7|1984.4|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|79
1608662440000|2020-12-22 18:40:40|1984.7|1984.4|1984.1|1983.8|1984.7|1984.4|1984.1|1983.8|79
1608662450000|2020-12-22 18:40:50|1984|1983.7|1983.5|1983.2|1984.1|1983.8|1983.4|1983.1|142
1608662460000|2020-12-22 18:41:00|1983.4|1983.1|1982.7|1982.4|1983.4|1983.1|1982.7|1982.4|86
1608662470000|2020-12-22 18:41:10|1982.5|1982.2|1982.4|1982.1|1982.7|1982.4|1982.3|1982|140
1608662480000|2020-12-22 18:41:20|1982.3|1982|1982.2|1981.9|1982.4|1982.1|1982|1981.7|76
1608662490000|2020-12-22 18:41:30|1982.3|1982|1983|1982.7|1983.1|1982.8|1982.3|1982|75
1608662500000|2020-12-22 18:41:40|1983.1|1982.8|1983.5|1983.2|1983.7|1983.4|1983.1|1982.8|32
1608662510000|2020-12-22 18:41:50|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983|1982.7|100
1608662520000|2020-12-22 18:42:00|1983.3|1983|1983.7|1983.4|1984.2|1983.9|1983.3|1983|62
1608662530000|2020-12-22 18:42:10|1983.6|1983.3|1983.8|1983.5|1983.9|1983.6|1983.6|1983.3|42
1608662540000|2020-12-22 18:42:20|1984|1983.7|1984.2|1983.9|1984.4|1984.1|1984|1983.7|67
1608662550000|2020-12-22 18:42:30|1984.3|1984|1984|1983.7|1984.3|1984|1983.9|1983.6|45
1608662560000|2020-12-22 18:42:40|1983.7|1983.4|1983.6|1983.3|1984|1983.7|1983.6|1983.3|26
1608662570000|2020-12-22 18:42:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|22
1608662580000|2020-12-22 18:43:00|1983.4|1983.1|1983.6|1983.3|1983.9|1983.6|1983.4|1983.1|34
1608662590000|2020-12-22 18:43:10|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|36
1608662600000|2020-12-22 18:43:20|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.3|1983|39
1608662610000|2020-12-22 18:43:30|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|16
1608662620000|2020-12-22 18:43:40|1983.5|1983.2|1982.8|1982.5|1983.5|1983.2|1982.7|1982.4|27
1608662630000|2020-12-22 18:43:50|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|38
1608662640000|2020-12-22 18:44:00|1983|1982.7|1982.7|1982.4|1983.2|1982.9|1982.5|1982.2|188
1608662650000|2020-12-22 18:44:10|1982.8|1982.5|1982.8|1982.5|1983|1982.7|1982.6|1982.3|46
1608662660000|2020-12-22 18:44:20|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|24
1608662670000|2020-12-22 18:44:30|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.5|1982.2|39
1608662680000|2020-12-22 18:44:40|1982.3|1982|1981.9|1981.6|1982.3|1982|1981.9|1981.6|63
1608662690000|2020-12-22 18:44:50|1982|1981.7|1982.2|1981.9|1982.3|1982|1982|1981.7|56
1608662700000|2020-12-22 18:45:00|1982.3|1982|1983.4|1983.1|1983.4|1983.1|1982.3|1982|45
1608662710000|2020-12-22 18:45:10|1983.3|1983|1983|1982.7|1983.4|1983.1|1982.9|1982.6|37
1608662720000|2020-12-22 18:45:20|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.5|1982.2|40
1608662730000|2020-12-22 18:45:30|1983.1|1982.8|1982.6|1982.3|1983.1|1982.8|1982.6|1982.3|53
1608662740000|2020-12-22 18:45:40|1982.7|1982.4|1982.7|1982.4|1983|1982.7|1982.7|1982.4|38
1608662750000|2020-12-22 18:45:50|1982.8|1982.5|1983.3|1983|1983.3|1983|1982.6|1982.3|90
1608662760000|2020-12-22 18:46:00|1983.2|1982.9|1983.4|1983.1|1983.5|1983.2|1983.1|1982.8|29
1608662770000|2020-12-22 18:46:10|1983.5|1983.2|1983.9|1983.6|1984.2|1983.9|1983.5|1983.2|131
1608662780000|2020-12-22 18:46:20|1984|1983.7|1984.2|1983.9|1984.3|1984|1983.9|1983.6|19
1608662790000|2020-12-22 18:46:30|1984.3|1984|1984.2|1983.9|1984.3|1984|1984|1983.7|16
1608662800000|2020-12-22 18:46:40|1984.3|1984|1984.2|1983.9|1984.4|1984.1|1984.2|1983.9|12
1608662810000|2020-12-22 18:46:50|1984.3|1984|1984.2|1983.9|1984.3|1984|1984|1983.7|19
1608662820000|2020-12-22 18:47:00|1984.1|1983.8|1983.7|1983.4|1984.1|1983.8|1983.7|1983.4|11
1608662830000|2020-12-22 18:47:10|1983.8|1983.5|1983.3|1983|1983.8|1983.5|1983.2|1982.9|35
1608662840000|2020-12-22 18:47:20|1983.2|1982.9|1983|1982.7|1983.2|1982.9|1983|1982.7|37
1608662850000|2020-12-22 18:47:30|1983.2|1982.9|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|3
1608662860000|2020-12-22 18:47:40|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|15
1608662870000|2020-12-22 18:47:50|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1983.5|1983.2|16
1608662880000|2020-12-22 18:48:00|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.4|1983.1|29
1608662890000|2020-12-22 18:48:10|1983.7|1983.4|1984|1983.7|1984|1983.7|1983.7|1983.4|20
1608662900000|2020-12-22 18:48:20|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.6|1983.3|25
1608662910000|2020-12-22 18:48:30|1984|1983.7|1984.1|1983.8|1984.2|1983.9|1984|1983.7|9
1608662920000|2020-12-22 18:48:40|1984|1983.7|1983.6|1983.3|1984|1983.7|1983.5|1983.2|17
1608662930000|2020-12-22 18:48:50|1983.7|1983.4|1983.5|1983.2|1983.9|1983.6|1983.5|1983.2|15
1608662940000|2020-12-22 18:49:00|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1983.4|1983.1|25
1608662950000|2020-12-22 18:49:10|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|23
1608662960000|2020-12-22 18:49:20|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|13
1608662970000|2020-12-22 18:49:30|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.3|1983|23
1608662980000|2020-12-22 18:49:40|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.3|1983|14
1608662990000|2020-12-22 18:49:50|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|23
1608663000000|2020-12-22 18:50:00|1983.3|1983|1983.9|1983.6|1984|1983.7|1983.3|1983|34
1608663010000|2020-12-22 18:50:10|1983.8|1983.5|1984.1|1983.8|1984.1|1983.8|1983.8|1983.5|15
1608663020000|2020-12-22 18:50:20|1984.2|1983.9|1984.6|1984.3|1984.6|1984.3|1984.2|1983.9|23
1608663030000|2020-12-22 18:50:30|1984.8|1984.5|1984.9|1984.6|1985|1984.7|1984.8|1984.5|13
1608663040000|2020-12-22 18:50:40|1984.7|1984.4|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|17
1608663050000|2020-12-22 18:50:50|1984.9|1984.6|1984.6|1984.3|1985|1984.7|1984.5|1984.2|37
1608663060000|2020-12-22 18:51:00|1984.7|1984.4|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|53
1608663070000|2020-12-22 18:51:10|1984.8|1984.5|1984.4|1984.1|1984.8|1984.5|1984.4|1984.1|11
1608663080000|2020-12-22 18:51:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|7
1608663090000|2020-12-22 18:51:30|1984.3|1984|1984.1|1983.8|1984.3|1984|1983.9|1983.6|23
1608663100000|2020-12-22 18:51:40|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.6|1983.3|12
1608663110000|2020-12-22 18:51:50|1983.6|1983.3|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|11
1608663120000|2020-12-22 18:52:00|1983.1|1982.8|1983.4|1983.1|1983.4|1983.1|1983.1|1982.8|49
1608663130000|2020-12-22 18:52:10|1983.6|1983.3|1984.2|1983.9|1984.2|1983.9|1983.6|1983.3|20
1608663140000|2020-12-22 18:52:20|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.8|1983.5|18
1608663150000|2020-12-22 18:52:30|1983.8|1983.5|1984.1|1983.8|1984.1|1983.8|1983.8|1983.5|11
1608663160000|2020-12-22 18:52:40|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|8
1608663170000|2020-12-22 18:52:50|1983.9|1983.6|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|21
1608663180000|2020-12-22 18:53:00|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|11
1608663190000|2020-12-22 18:53:10|1983.9|1983.6|1984|1983.7|1984.1|1983.8|1983.9|1983.6|6
1608663200000|2020-12-22 18:53:20|1984.2|1983.9|1984.4|1984.1|1984.4|1984.1|1984.2|1983.9|23
1608663210000|2020-12-22 18:53:30|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.3|1984|18
1608663220000|2020-12-22 18:53:40|1984.3|1984|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|11
1608663230000|2020-12-22 18:53:50|1984|1983.7|1984.1|1983.8|1984.2|1983.9|1983.8|1983.5|30
1608663240000|2020-12-22 18:54:00|1984|1983.7|1983.8|1983.5|1984|1983.7|1983.8|1983.5|13
1608663250000|2020-12-22 18:54:10|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|14
1608663260000|2020-12-22 18:54:20|1984.1|1983.8|1984.4|1984.1|1984.5|1984.2|1984.1|1983.8|16
1608663270000|2020-12-22 18:54:30|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.2|1983.9|8
1608663280000|2020-12-22 18:54:40|1984.7|1984.4|1984.4|1984.1|1984.7|1984.4|1984.4|1984.1|9
1608663290000|2020-12-22 18:54:50|1984.3|1984|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|3
1608663300000|2020-12-22 18:55:00|1984.2|1983.9|1984.3|1984|1984.3|1984|1984.2|1983.9|21
1608663310000|2020-12-22 18:55:10|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|9
1608663320000|2020-12-22 18:55:20|||||||||8
1608663330000|2020-12-22 18:55:30|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|19
1608663340000|2020-12-22 18:55:40|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|8
1608663350000|2020-12-22 18:55:50|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|7
1608663360000|2020-12-22 18:56:00|1984.2|1983.9|1984.7|1984.4|1984.7|1984.4|1984.2|1983.9|33
1608663370000|2020-12-22 18:56:10|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|19
1608663380000|2020-12-22 18:56:20|1984.6|1984.3|1984.4|1984.1|1984.6|1984.3|1984.3|1984|12
1608663390000|2020-12-22 18:56:30|1984.5|1984.2|1984.8|1984.5|1984.8|1984.5|1984.5|1984.2|13
1608663400000|2020-12-22 18:56:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|4
1608663410000|2020-12-22 18:56:50|1984.8|1984.5|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|28
1608663420000|2020-12-22 18:57:00|1984.9|1984.6|1984|1983.7|1984.9|1984.6|1984|1983.7|26
1608663430000|2020-12-22 18:57:10|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|12
1608663440000|2020-12-22 18:57:20|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|3
1608663450000|2020-12-22 18:57:30|1984.1|1983.8|1984.6|1984.3|1984.6|1984.3|1984.1|1983.8|12
1608663460000|2020-12-22 18:57:40|1984.5|1984.2|1984.3|1984|1984.5|1984.2|1984.3|1984|18
1608663470000|2020-12-22 18:57:50|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.3|1984|6
1608663480000|2020-12-22 18:58:00|1984.5|1984.2|1984.1|1983.8|1984.5|1984.2|1984.1|1983.8|15
1608663490000|2020-12-22 18:58:10|1984|1983.7|1984|1983.7|1984.2|1983.9|1983.7|1983.4|20
1608663500000|2020-12-22 18:58:20|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1983.9|1983.6|12
1608663510000|2020-12-22 18:58:30|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|3
1608663520000|2020-12-22 18:58:40|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1608663530000|2020-12-22 18:58:50|1983.6|1983.3|1984|1983.7|1984.2|1983.9|1983.6|1983.3|28
1608663540000|2020-12-22 18:59:00|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.6|1983.3|17
1608663550000|2020-12-22 18:59:10|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.7|1983.4|10
1608663560000|2020-12-22 18:59:20|1984.2|1983.9|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|13
1608663570000|2020-12-22 18:59:30|1984.2|1983.9|1984.2|1983.9|1984.3|1984|1984.2|1983.9|8
1608663580000|2020-12-22 18:59:40|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|5
1608663590000|2020-12-22 18:59:50|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.7|1983.4|12
1608663600000|2020-12-22 19:00:00|1984|1983.7|1985.1|1984.8|1985.1|1984.8|1984|1983.7|43
1608663610000|2020-12-22 19:00:10|1985|1984.7|1984.6|1984.3|1985|1984.7|1984.5|1984.2|21
1608663620000|2020-12-22 19:00:20|1984.8|1984.5|1984.7|1984.4|1984.8|1984.5|1984.6|1984.3|47
1608663630000|2020-12-22 19:00:30|1984.6|1984.3|1984.7|1984.4|1984.8|1984.5|1984.6|1984.3|15
1608663640000|2020-12-22 19:00:40|1984.8|1984.5|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|10
1608663650000|2020-12-22 19:00:50|1984.5|1984.2|1984.1|1983.8|1984.5|1984.2|1984|1983.7|13
1608663660000|2020-12-22 19:01:00|1984|1983.7|1984.4|1984.1|1984.5|1984.2|1984|1983.7|115
1608663670000|2020-12-22 19:01:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|6
1608663680000|2020-12-22 19:01:20|1984.6|1984.3|1984.6|1984.3|1984.7|1984.4|1984.6|1984.3|8
1608663690000|2020-12-22 19:01:30|1984.5|1984.2|1984.5|1984.2|1984.7|1984.4|1984.4|1984.1|30
1608663700000|2020-12-22 19:01:40|1984.4|1984.1|1984.7|1984.4|1984.7|1984.4|1984.4|1984.1|16
1608663710000|2020-12-22 19:01:50|1984.6|1984.3|1984.3|1984|1984.6|1984.3|1984.2|1983.9|14
1608663720000|2020-12-22 19:02:00|1984.4|1984.1|1984.8|1984.5|1985|1984.7|1984.4|1984.1|20
1608663730000|2020-12-22 19:02:10|1984.7|1984.4|1984.4|1984.1|1984.7|1984.4|1984.4|1984.1|22
1608663740000|2020-12-22 19:02:20|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.3|1984|15
1608663750000|2020-12-22 19:02:30|1984.7|1984.4|1985.4|1985.1|1985.4|1985.1|1984.7|1984.4|48
1608663760000|2020-12-22 19:02:40|1985.3|1985|1985|1984.7|1985.3|1985|1985|1984.7|20
1608663770000|2020-12-22 19:02:50|1985.1|1984.8|1984.9|1984.6|1985.1|1984.8|1984.9|1984.6|8
1608663780000|2020-12-22 19:03:00|1985.1|1984.8|1984.9|1984.6|1985.1|1984.8|1984.9|1984.6|14
1608663790000|2020-12-22 19:03:10|1985|1984.7|1985|1984.7|1985.1|1984.8|1984.9|1984.6|19
1608663800000|2020-12-22 19:03:20|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.8|1984.5|14
1608663810000|2020-12-22 19:03:30|1984.9|1984.6|1984.8|1984.5|1985|1984.7|1984.8|1984.5|21
1608663820000|2020-12-22 19:03:40|1984.7|1984.4|1984.9|1984.6|1984.9|1984.6|1984.7|1984.4|8
1608663830000|2020-12-22 19:03:50|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|10
1608663840000|2020-12-22 19:04:00|1985|1984.7|1985.3|1985|1985.3|1985|1985|1984.7|15
1608663850000|2020-12-22 19:04:10|1985.2|1984.9|1984.9|1984.6|1985.2|1984.9|1984.9|1984.6|11
1608663860000|2020-12-22 19:04:20|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1985|1984.7|10
1608663870000|2020-12-22 19:04:30|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.1|1984.8|18
1608663880000|2020-12-22 19:04:40|1985.3|1985|1985.5|1985.2|1985.5|1985.2|1985.3|1985|9
1608663890000|2020-12-22 19:04:50|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|28
1608663900000|2020-12-22 19:05:00|1985.7|1985.4|1985.8|1985.5|1985.9|1985.6|1985.7|1985.4|28
1608663910000|2020-12-22 19:05:10|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|19
1608663920000|2020-12-22 19:05:20|1985.5|1985.2|1985.2|1984.9|1985.5|1985.2|1985|1984.7|33
1608663930000|2020-12-22 19:05:30|1985.3|1985|1985.2|1984.9|1985.3|1985|1985.2|1984.9|11
1608663940000|2020-12-22 19:05:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.2|1984.9|15
1608663950000|2020-12-22 19:05:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|6
1608663960000|2020-12-22 19:06:00|1985.3|1985|1985.7|1985.4|1985.8|1985.5|1985.3|1985|36
1608663970000|2020-12-22 19:06:10|1985.8|1985.5|1985.4|1985.1|1985.8|1985.5|1985.4|1985.1|16
1608663980000|2020-12-22 19:06:20|1985.5|1985.2|1985|1984.7|1985.5|1985.2|1985|1984.7|8
1608663990000|2020-12-22 19:06:30|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|16
1608664000000|2020-12-22 19:06:40|1985.3|1985|1985.1|1984.8|1985.3|1985|1984.8|1984.5|27
1608664010000|2020-12-22 19:06:50|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1984.9|1984.6|11
1608664020000|2020-12-22 19:07:00|1985|1984.7|1985|1984.7|1985|1984.7|1984.9|1984.6|21
1608664030000|2020-12-22 19:07:10|1985.3|1985|1985.3|1985|1985.4|1985.1|1985.3|1985|11
1608664040000|2020-12-22 19:07:20|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.4|1985.1|13
1608664050000|2020-12-22 19:07:30|1985.4|1985.1|1985.1|1984.8|1985.4|1985.1|1985.1|1984.8|16
1608664060000|2020-12-22 19:07:40|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|5
1608664070000|2020-12-22 19:07:50|1985|1984.7|1984.7|1984.4|1985|1984.7|1984.7|1984.4|15
1608664080000|2020-12-22 19:08:00|1984.5|1984.2|1984.4|1984.1|1984.6|1984.3|1984.3|1984|23
1608664090000|2020-12-22 19:08:10|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.1|1983.8|15
1608664100000|2020-12-22 19:08:20|1984.1|1983.8|1984.2|1983.9|1984.3|1984|1984.1|1983.8|13
1608664110000|2020-12-22 19:08:30|1984.3|1984|1984.5|1984.2|1984.5|1984.2|1984.3|1984|26
1608664120000|2020-12-22 19:08:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.3|1984|10
1608664130000|2020-12-22 19:08:50|1984.3|1984|1983.9|1983.6|1984.3|1984|1983.7|1983.4|96
1608664140000|2020-12-22 19:09:00|1983.8|1983.5|1984|1983.7|1984.1|1983.8|1983.8|1983.5|29
1608664150000|2020-12-22 19:09:10|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|9
1608664160000|2020-12-22 19:09:20|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|5
1608664170000|2020-12-22 19:09:30|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984|1983.7|16
1608664180000|2020-12-22 19:09:40|1984.3|1984|1984.3|1984|1984.7|1984.4|1984.3|1984|24
1608664190000|2020-12-22 19:09:50|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|22
1608664200000|2020-12-22 19:10:00|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.3|1984|45
1608664210000|2020-12-22 19:10:10|1984.4|1984.1|1984.4|1984.1|1984.5|1984.2|1984.3|1984|24
1608664220000|2020-12-22 19:10:20|1984.5|1984.2|1984.6|1984.3|1984.8|1984.5|1984.5|1984.2|29
1608664230000|2020-12-22 19:10:30|1984.7|1984.4|1985.1|1984.8|1985.1|1984.8|1984.7|1984.4|13
1608664240000|2020-12-22 19:10:40|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.8|1984.5|8
1608664250000|2020-12-22 19:10:50|1985|1984.7|1984.9|1984.6|1985|1984.7|1984.9|1984.6|16
1608664260000|2020-12-22 19:11:00|1985|1984.7|1984.4|1984.1|1985|1984.7|1984.4|1984.1|18
1608664270000|2020-12-22 19:11:10|||||||||1
1608664280000|2020-12-22 19:11:20|1984.5|1984.2|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|10
1608664290000|2020-12-22 19:11:30|1984.3|1984|1984.4|1984.1|1984.4|1984.1|1984.3|1984|7
1608664300000|2020-12-22 19:11:40|1984.3|1984|1984|1983.7|1984.3|1984|1983.9|1983.6|21
1608664310000|2020-12-22 19:11:50|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1983.9|1983.6|4
1608664320000|2020-12-22 19:12:00|1984.1|1983.8|1984.5|1984.2|1984.5|1984.2|1984.1|1983.8|19
1608664330000|2020-12-22 19:12:10|1984.6|1984.3|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|17
1608664340000|2020-12-22 19:12:20|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|13
1608664350000|2020-12-22 19:12:30|1984.8|1984.5|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|15
1608664360000|2020-12-22 19:12:40|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|10
1608664370000|2020-12-22 19:12:50|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|6
1608664380000|2020-12-22 19:13:00|1984.9|1984.6|1985.3|1985|1985.4|1985.1|1984.9|1984.6|33
1608664390000|2020-12-22 19:13:10|1985.4|1985.1|1985.3|1985|1985.5|1985.2|1985.3|1985|9
1608664400000|2020-12-22 19:13:20|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1985.3|1985|11
1608664410000|2020-12-22 19:13:30|1985.2|1984.9|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|14
1608664420000|2020-12-22 19:13:40|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|6
1608664430000|2020-12-22 19:13:50|1985.9|1985.6|1985.8|1985.5|1985.9|1985.6|1985.7|1985.4|14
1608664440000|2020-12-22 19:14:00|1985.9|1985.6|1986|1985.7|1986|1985.7|1985.9|1985.6|26
1608664450000|2020-12-22 19:14:10|1986.1|1985.8|1986.2|1985.9|1986.2|1985.9|1986.1|1985.8|63
1608664460000|2020-12-22 19:14:20|1986.1|1985.8|1986.1|1985.8|1986.2|1985.9|1986|1985.7|12
1608664470000|2020-12-22 19:14:30|1985.9|1985.6|1986.1|1985.8|1986.1|1985.8|1985.9|1985.6|9
1608664480000|2020-12-22 19:14:40|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1985.8|1985.5|20
1608664490000|2020-12-22 19:14:50|1985.9|1985.6|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|24
1608664500000|2020-12-22 19:15:00|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.7|1985.4|11
1608664510000|2020-12-22 19:15:10|1986.1|1985.8|1986.1|1985.8|1986.3|1986|1986.1|1985.8|19
1608664520000|2020-12-22 19:15:20|1986.3|1986|1986.4|1986.1|1986.5|1986.2|1986.3|1986|12
1608664530000|2020-12-22 19:15:30|1986.2|1985.9|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|37
1608664540000|2020-12-22 19:15:40|1986.2|1985.9|1986.3|1986|1986.3|1986|1986.1|1985.8|8
1608664550000|2020-12-22 19:15:50|1986.1|1985.8|1986.1|1985.8|1986.2|1985.9|1986.1|1985.8|13
1608664560000|2020-12-22 19:16:00|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|11
1608664570000|2020-12-22 19:16:10|1986.6|1986.3|1987.2|1986.9|1987.3|1987|1986.6|1986.3|60
1608664580000|2020-12-22 19:16:20|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|17
1608664590000|2020-12-22 19:16:30|1987.3|1987|1987.3|1987|1987.3|1987|1987.1|1986.8|18
1608664600000|2020-12-22 19:16:40|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.1|1986.8|4
1608664610000|2020-12-22 19:16:50|1987.3|1987|1987.1|1986.8|1987.3|1987|1987.1|1986.8|24
1608664620000|2020-12-22 19:17:00|1987.2|1986.9|1987.3|1987|1987.5|1987.2|1987.2|1986.9|26
1608664630000|2020-12-22 19:17:10|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|3
1608664640000|2020-12-22 19:17:20|1987.3|1987|1987.3|1987|1987.3|1987|1987.2|1986.9|14
1608664650000|2020-12-22 19:17:30|1987.2|1986.9|1987.1|1986.8|1987.3|1987|1986.9|1986.6|9
1608664660000|2020-12-22 19:17:40|1987.2|1986.9|1987.3|1987|1987.4|1987.1|1987.2|1986.9|13
1608664670000|2020-12-22 19:17:50|1987.4|1987.1|1987.4|1987.1|1987.5|1987.2|1987.4|1987.1|5
1608664680000|2020-12-22 19:18:00|1987.5|1987.2|1987.6|1987.3|1987.7|1987.4|1987.4|1987.1|24
1608664690000|2020-12-22 19:18:10|1987.5|1987.2|1987.7|1987.4|1987.8|1987.5|1987.5|1987.2|10
1608664700000|2020-12-22 19:18:20|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|3
1608664710000|2020-12-22 19:18:30|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|9
1608664720000|2020-12-22 19:18:40|1987.8|1987.5|1987.8|1987.5|1987.9|1987.6|1987.8|1987.5|12
1608664730000|2020-12-22 19:18:50|1987.7|1987.4|1987.6|1987.3|1987.7|1987.4|1987.5|1987.2|14
1608664740000|2020-12-22 19:19:00|1987.8|1987.5|1988.1|1987.8|1988.2|1987.9|1987.8|1987.5|47
1608664750000|2020-12-22 19:19:10|1988|1987.7|1988.3|1988|1988.3|1988|1988|1987.7|41
1608664760000|2020-12-22 19:19:20|1988.2|1987.9|1988.3|1988|1988.3|1988|1988.2|1987.9|7
1608664770000|2020-12-22 19:19:30|1988.2|1987.9|1987.8|1987.5|1988.2|1987.9|1987.8|1987.5|21
1608664780000|2020-12-22 19:19:40|1987.7|1987.4|1988|1987.7|1988|1987.7|1987.7|1987.4|10
1608664790000|2020-12-22 19:19:50|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988|1987.7|41
1608664800000|2020-12-22 19:20:00|1988.1|1987.8|1988.4|1988.1|1988.6|1988.3|1988.1|1987.8|168
1608664810000|2020-12-22 19:20:10|1988.5|1988.2|1988.5|1988.2|1988.6|1988.3|1988.4|1988.1|22
1608664820000|2020-12-22 19:20:20|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1988.2|1987.9|16
1608664830000|2020-12-22 19:20:30|1988.2|1987.9|1988.3|1988|1988.3|1988|1988.2|1987.9|10
1608664840000|2020-12-22 19:20:40|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|19
1608664850000|2020-12-22 19:20:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.2|1987.9|9
1608664860000|2020-12-22 19:21:00|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1988.2|1987.9|13
1608664870000|2020-12-22 19:21:10|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988.2|1987.9|8
1608664880000|2020-12-22 19:21:20|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|15
1608664890000|2020-12-22 19:21:30|1988.2|1987.9|1987.7|1987.4|1988.3|1988|1987.7|1987.4|21
1608664900000|2020-12-22 19:21:40|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|9
1608664910000|2020-12-22 19:21:50|1987.6|1987.3|1987.6|1987.3|1987.7|1987.4|1987.5|1987.2|17
1608664920000|2020-12-22 19:22:00|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.3|1987|32
1608664930000|2020-12-22 19:22:10|1987.4|1987.1|1987.5|1987.2|1987.9|1987.6|1987.4|1987.1|15
1608664940000|2020-12-22 19:22:20|1987.6|1987.3|1987.4|1987.1|1987.7|1987.4|1987.4|1987.1|15
1608664950000|2020-12-22 19:22:30|1987.2|1986.9|1987.5|1987.2|1987.5|1987.2|1987.2|1986.9|13
1608664960000|2020-12-22 19:22:40|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|6
1608664970000|2020-12-22 19:22:50|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|17
1608664980000|2020-12-22 19:23:00|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.3|1987|14
1608664990000|2020-12-22 19:23:10|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.3|1987|7
1608665000000|2020-12-22 19:23:20|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987.4|1987.1|19
1608665010000|2020-12-22 19:23:30|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.5|1987.2|7
1608665020000|2020-12-22 19:23:40|1987.8|1987.5|1987.7|1987.4|1988|1987.7|1987.7|1987.4|16
1608665030000|2020-12-22 19:23:50|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|8
1608665040000|2020-12-22 19:24:00|1987.8|1987.5|1988.3|1988|1988.3|1988|1987.8|1987.5|22
1608665050000|2020-12-22 19:24:10|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|11
1608665060000|2020-12-22 19:24:20|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.3|1988|11
1608665070000|2020-12-22 19:24:30|1988.5|1988.2|1988.3|1988|1988.5|1988.2|1988.3|1988|16
1608665080000|2020-12-22 19:24:40|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1988.3|1988|10
1608665090000|2020-12-22 19:24:50|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|13
1608665100000|2020-12-22 19:25:00|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.4|1988.1|34
1608665110000|2020-12-22 19:25:10|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|19
1608665120000|2020-12-22 19:25:20|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|7
1608665130000|2020-12-22 19:25:30|1988.4|1988.1|1988.3|1988|1988.4|1988.1|1988.3|1988|12
1608665140000|2020-12-22 19:25:40|1988.2|1987.9|1988|1987.7|1988.2|1987.9|1988|1987.7|13
1608665150000|2020-12-22 19:25:50|1987.8|1987.5|1987.7|1987.4|1987.9|1987.6|1987.7|1987.4|30
1608665160000|2020-12-22 19:26:00|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|30
1608665170000|2020-12-22 19:26:10|1987.8|1987.5|1987.9|1987.6|1988.1|1987.8|1987.8|1987.5|18
1608665180000|2020-12-22 19:26:20|1988.2|1987.9|1988|1987.7|1988.2|1987.9|1988|1987.7|15
1608665190000|2020-12-22 19:26:30|1987.9|1987.6|1988.2|1987.9|1988.2|1987.9|1987.9|1987.6|22
1608665200000|2020-12-22 19:26:40|1988.1|1987.8|1988|1987.7|1988.1|1987.8|1988|1987.7|4
1608665210000|2020-12-22 19:26:50|1988.3|1988|1988.3|1988|1988.4|1988.1|1988.3|1988|3
1608665220000|2020-12-22 19:27:00|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|20
1608665230000|2020-12-22 19:27:10|1988.4|1988.1|1988|1987.7|1988.4|1988.1|1987.8|1987.5|14
1608665240000|2020-12-22 19:27:20|1988.1|1987.8|1988.3|1988|1988.4|1988.1|1988.1|1987.8|8
1608665250000|2020-12-22 19:27:30|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|4
1608665260000|2020-12-22 19:27:40|1988.3|1988|1988.3|1988|1988.4|1988.1|1988.3|1988|3
1608665270000|2020-12-22 19:27:50|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|2
1608665280000|2020-12-22 19:28:00|1988.3|1988|1987.9|1987.6|1988.3|1988|1987.9|1987.6|12
1608665290000|2020-12-22 19:28:10|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|9
1608665300000|2020-12-22 19:28:20|1988.2|1987.9|1988.3|1988|1988.3|1988|1988.2|1987.9|11
1608665310000|2020-12-22 19:28:30|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.3|1988|9
1608665320000|2020-12-22 19:28:40|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|12
1608665330000|2020-12-22 19:28:50|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988.3|1988|16
1608665340000|2020-12-22 19:29:00|1988.4|1988.1|1988.1|1987.8|1988.4|1988.1|1987.9|1987.6|87
1608665350000|2020-12-22 19:29:10|1988|1987.7|1988.1|1987.8|1988.1|1987.8|1988|1987.7|15
1608665360000|2020-12-22 19:29:20|1987.9|1987.6|1988.3|1988|1988.3|1988|1987.9|1987.6|11
1608665370000|2020-12-22 19:29:30|||||||||2
1608665380000|2020-12-22 19:29:40|1988.4|1988.1|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|3
1608665390000|2020-12-22 19:29:50|1988.4|1988.1|1988.5|1988.2|1988.6|1988.3|1988.4|1988.1|14
1608665400000|2020-12-22 19:30:00|1988.6|1988.3|1988.2|1987.9|1988.6|1988.3|1988.2|1987.9|16
1608665410000|2020-12-22 19:30:10|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.3|1988|24
1608665420000|2020-12-22 19:30:20|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|14
1608665430000|2020-12-22 19:30:30|1988.3|1988|1988.3|1988|1988.4|1988.1|1988.3|1988|13
1608665440000|2020-12-22 19:30:40|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988.2|1987.9|12
1608665450000|2020-12-22 19:30:50|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|10
1608665460000|2020-12-22 19:31:00|1988.3|1988|1987.9|1987.6|1988.3|1988|1987.7|1987.4|49
1608665470000|2020-12-22 19:31:10|1987.7|1987.4|1987.9|1987.6|1987.9|1987.6|1987.6|1987.3|18
1608665480000|2020-12-22 19:31:20|1988|1987.7|1988.1|1987.8|1988.2|1987.9|1988|1987.7|8
1608665490000|2020-12-22 19:31:30|1988.2|1987.9|1988.3|1988|1988.3|1988|1988.2|1987.9|13
1608665500000|2020-12-22 19:31:40|1988.2|1987.9|1987.8|1987.5|1988.2|1987.9|1987.8|1987.5|15
1608665510000|2020-12-22 19:31:50|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.5|1987.2|17
1608665520000|2020-12-22 19:32:00|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.3|1987|21
1608665530000|2020-12-22 19:32:10|1987.6|1987.3|1987.4|1987.1|1987.6|1987.3|1987.4|1987.1|6
1608665540000|2020-12-22 19:32:20|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.3|1987|21
1608665550000|2020-12-22 19:32:30|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.2|1986.9|31
1608665560000|2020-12-22 19:32:40|||||||||6
1608665570000|2020-12-22 19:32:50|1987.6|1987.3|1987.9|1987.6|1988|1987.7|1987.6|1987.3|32
1608665580000|2020-12-22 19:33:00|1988|1987.7|1987.9|1987.6|1988|1987.7|1987.9|1987.6|6
1608665590000|2020-12-22 19:33:10|1988|1987.7|1988.3|1988|1988.4|1988.1|1988|1987.7|17
1608665600000|2020-12-22 19:33:20|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.2|1987.9|9
1608665610000|2020-12-22 19:33:30|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.5|1988.2|12
1608665620000|2020-12-22 19:33:40|||||||||4
1608665630000|2020-12-22 19:33:50|1988.5|1988.2|1988.1|1987.8|1988.5|1988.2|1988|1987.7|22
1608665640000|2020-12-22 19:34:00|1988|1987.7|1988.3|1988|1988.4|1988.1|1988|1987.7|13
1608665650000|2020-12-22 19:34:10|1988.6|1988.3|1988.4|1988.1|1988.6|1988.3|1988.4|1988.1|20
1608665660000|2020-12-22 19:34:20|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|5
1608665670000|2020-12-22 19:34:30|1988.3|1988|1988.2|1987.9|1988.4|1988.1|1988.2|1987.9|9
1608665680000|2020-12-22 19:34:40|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|3
1608665690000|2020-12-22 19:34:50|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|4
1608665700000|2020-12-22 19:35:00|1988.6|1988.3|1988.4|1988.1|1988.7|1988.4|1988.4|1988.1|22
1608665710000|2020-12-22 19:35:10|1988.5|1988.2|1988.8|1988.5|1988.8|1988.5|1988.5|1988.2|21
1608665720000|2020-12-22 19:35:20|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.7|1988.4|22
1608665730000|2020-12-22 19:35:30|1988.8|1988.5|1988.8|1988.5|1988.9|1988.6|1988.8|1988.5|11
1608665740000|2020-12-22 19:35:40|1988.9|1988.6|1989.1|1988.8|1989.2|1988.9|1988.9|1988.6|24
1608665750000|2020-12-22 19:35:50|1989|1988.7|1989.3|1989|1989.3|1989|1989|1988.7|24
1608665760000|2020-12-22 19:36:00|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|21
1608665770000|2020-12-22 19:36:10|1989.1|1988.8|1988.8|1988.5|1989.1|1988.8|1988.8|1988.5|42
1608665780000|2020-12-22 19:36:20|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1989|1988.7|7
1608665790000|2020-12-22 19:36:30|||||||||7
1608665800000|2020-12-22 19:36:40|1989.2|1988.9|1988.5|1988.2|1989.2|1988.9|1988.5|1988.2|103
1608665810000|2020-12-22 19:36:50|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988|1987.7|64
1608665820000|2020-12-22 19:37:00|1988.1|1987.8|1987.8|1987.5|1988.1|1987.8|1987.7|1987.4|44
1608665830000|2020-12-22 19:37:10|1987.7|1987.4|1988|1987.7|1988.2|1987.9|1987.7|1987.4|33
1608665840000|2020-12-22 19:37:20|1987.9|1987.6|1987.6|1987.3|1988.1|1987.8|1987.5|1987.2|36
1608665850000|2020-12-22 19:37:30|1987.7|1987.4|1987.3|1987|1987.7|1987.4|1987.2|1986.9|29
1608665860000|2020-12-22 19:37:40|1987.2|1986.9|1987|1986.7|1987.4|1987.1|1987|1986.7|41
1608665870000|2020-12-22 19:37:50|1986.9|1986.6|1987|1986.7|1987.1|1986.8|1986.8|1986.5|41
1608665880000|2020-12-22 19:38:00|1986.9|1986.6|1987|1986.7|1987.2|1986.9|1986.7|1986.4|19
1608665890000|2020-12-22 19:38:10|1987.1|1986.8|1986.9|1986.6|1987.2|1986.9|1986.9|1986.6|16
1608665900000|2020-12-22 19:38:20|1987.1|1986.8|1987.2|1986.9|1987.3|1987|1986.9|1986.6|33
1608665910000|2020-12-22 19:38:30|1987.1|1986.8|1987.1|1986.8|1987.3|1987|1987.1|1986.8|14
1608665920000|2020-12-22 19:38:40|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.8|1986.5|22
1608665930000|2020-12-22 19:38:50|1987|1986.7|1986.9|1986.6|1987.1|1986.8|1986.9|1986.6|8
1608665940000|2020-12-22 19:39:00|1987|1986.7|1987.2|1986.9|1987.3|1987|1987|1986.7|18
1608665950000|2020-12-22 19:39:10|1987.1|1986.8|1987.4|1987.1|1987.5|1987.2|1987|1986.7|14
1608665960000|2020-12-22 19:39:20|1987.5|1987.2|1987.8|1987.5|1987.8|1987.5|1987.5|1987.2|21
1608665970000|2020-12-22 19:39:30|1987.9|1987.6|1987.5|1987.2|1987.9|1987.6|1987.5|1987.2|34
1608665980000|2020-12-22 19:39:40|1987.6|1987.3|1987|1986.7|1987.6|1987.3|1986.8|1986.5|79
1608665990000|2020-12-22 19:39:50|1986.7|1986.4|1986.4|1986.1|1986.7|1986.4|1986.4|1986.1|25
1608666000000|2020-12-22 19:40:00|1986.3|1986|1986|1985.7|1986.4|1986.1|1985.9|1985.6|64
1608666010000|2020-12-22 19:40:10|1985.9|1985.6|1986.2|1985.9|1986.2|1985.9|1985.7|1985.4|77
1608666020000|2020-12-22 19:40:20|1986|1985.7|1985.9|1985.6|1986|1985.7|1985.7|1985.4|24
1608666030000|2020-12-22 19:40:30|1985.8|1985.5|1986.1|1985.8|1986.1|1985.8|1985.4|1985.1|102
1608666040000|2020-12-22 19:40:40|1986|1985.7|1986.7|1986.4|1986.7|1986.4|1986|1985.7|40
1608666050000|2020-12-22 19:40:50|1986.6|1986.3|1986.3|1986|1986.6|1986.3|1986.3|1986|25
1608666060000|2020-12-22 19:41:00|1986.4|1986.1|1987|1986.7|1987.2|1986.9|1986.4|1986.1|39
1608666070000|2020-12-22 19:41:10|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.2|1986.9|10
1608666080000|2020-12-22 19:41:20|1987.1|1986.8|1987|1986.7|1987.1|1986.8|1986.9|1986.6|8
1608666090000|2020-12-22 19:41:30|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1987|1986.7|31
1608666100000|2020-12-22 19:41:40|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1986.9|1986.6|16
1608666110000|2020-12-22 19:41:50|1987|1986.7|1987.2|1986.9|1987.2|1986.9|1987|1986.7|9
1608666120000|2020-12-22 19:42:00|1987.3|1987|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|49
1608666130000|2020-12-22 19:42:10|1987.3|1987|1987.3|1987|1987.4|1987.1|1987.3|1987|9
1608666140000|2020-12-22 19:42:20|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.3|1987|10
1608666150000|2020-12-22 19:42:30|1987.2|1986.9|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|11
1608666160000|2020-12-22 19:42:40|1987|1986.7|1986.4|1986.1|1987|1986.7|1986.4|1986.1|19
1608666170000|2020-12-22 19:42:50|1986.5|1986.2|1986.9|1986.6|1986.9|1986.6|1986.5|1986.2|22
1608666180000|2020-12-22 19:43:00|1986.8|1986.5|1986.2|1985.9|1986.9|1986.6|1986.2|1985.9|18
1608666190000|2020-12-22 19:43:10|1986|1985.7|1986.4|1986.1|1986.5|1986.2|1986|1985.7|29
1608666200000|2020-12-22 19:43:20|1986.5|1986.2|1986.4|1986.1|1986.6|1986.3|1986.4|1986.1|6
1608666210000|2020-12-22 19:43:30|1986.5|1986.2|1986.9|1986.6|1987|1986.7|1986.5|1986.2|15
1608666220000|2020-12-22 19:43:40|1987.1|1986.8|1987.2|1986.9|1987.2|1986.9|1987|1986.7|11
1608666230000|2020-12-22 19:43:50|1987.1|1986.8|1987|1986.7|1987.1|1986.8|1986.9|1986.6|18
1608666240000|2020-12-22 19:44:00|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.1|1986.8|32
1608666250000|2020-12-22 19:44:10|1987.3|1987|1987.3|1987|1987.4|1987.1|1987.2|1986.9|19
1608666260000|2020-12-22 19:44:20|1987.2|1986.9|1987.2|1986.9|1987.3|1987|1987.2|1986.9|13
1608666270000|2020-12-22 19:44:30|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|7
1608666280000|2020-12-22 19:44:40|1987.3|1987|1987.4|1987.1|1987.4|1987.1|1987.3|1987|7
1608666290000|2020-12-22 19:44:50|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|15
1608666300000|2020-12-22 19:45:00|1987.6|1987.3|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|12
1608666310000|2020-12-22 19:45:10|1987.4|1987.1|1987.8|1987.5|1987.8|1987.5|1987.4|1987.1|14
1608666320000|2020-12-22 19:45:20|1987.9|1987.6|1988|1987.7|1988.1|1987.8|1987.9|1987.6|31
1608666330000|2020-12-22 19:45:30|1987.9|1987.6|1987.4|1987.1|1987.9|1987.6|1987.4|1987.1|16
1608666340000|2020-12-22 19:45:40|1987.5|1987.2|1987.3|1987|1987.5|1987.2|1987.2|1986.9|17
1608666350000|2020-12-22 19:45:50|1987.1|1986.8|1986.8|1986.5|1987.1|1986.8|1986.8|1986.5|14
1608666360000|2020-12-22 19:46:00|1986.9|1986.6|1987|1986.7|1987.1|1986.8|1986.4|1986.1|75
1608666370000|2020-12-22 19:46:10|1987.1|1986.8|1987.3|1987|1987.3|1987|1987.1|1986.8|10
1608666380000|2020-12-22 19:46:20|1987.2|1986.9|1986.7|1986.4|1987.2|1986.9|1986.7|1986.4|15
1608666390000|2020-12-22 19:46:30|1986.6|1986.3|1986.9|1986.6|1986.9|1986.6|1986.4|1986.1|32
1608666400000|2020-12-22 19:46:40|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.9|1986.6|6
1608666410000|2020-12-22 19:46:50|1987.1|1986.8|1987.3|1987|1987.3|1987|1987|1986.7|13
1608666420000|2020-12-22 19:47:00|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.6|1987.3|21
1608666430000|2020-12-22 19:47:10|1987.9|1987.6|1987.8|1987.5|1988|1987.7|1987.8|1987.5|10
1608666440000|2020-12-22 19:47:20|1987.9|1987.6|1987.9|1987.6|1988|1987.7|1987.8|1987.5|33
1608666450000|2020-12-22 19:47:30|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|4
1608666460000|2020-12-22 19:47:40|1988|1987.7|1987.8|1987.5|1988.2|1987.9|1987.8|1987.5|17
1608666470000|2020-12-22 19:47:50|1988|1987.7|1987.6|1987.3|1988|1987.7|1987.6|1987.3|7
1608666480000|2020-12-22 19:48:00|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|7
1608666490000|2020-12-22 19:48:10|1987.9|1987.6|1987.5|1987.2|1987.9|1987.6|1987.5|1987.2|21
1608666500000|2020-12-22 19:48:20|1987.6|1987.3|1988.1|1987.8|1988.1|1987.8|1987.6|1987.3|10
1608666510000|2020-12-22 19:48:30|1988.2|1987.9|1988.1|1987.8|1988.3|1988|1988.1|1987.8|24
1608666520000|2020-12-22 19:48:40|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|29
1608666530000|2020-12-22 19:48:50|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.2|1987.9|5
1608666540000|2020-12-22 19:49:00|1988.3|1988|1988.4|1988.1|1988.5|1988.2|1988.3|1988|11
1608666550000|2020-12-22 19:49:10|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.4|1988.1|17
1608666560000|2020-12-22 19:49:20|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.4|1988.1|18
1608666570000|2020-12-22 19:49:30|||||||||5
1608666580000|2020-12-22 19:49:40|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|7
1608666590000|2020-12-22 19:49:50|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|31
1608666600000|2020-12-22 19:50:00|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1988.8|1988.5|28
1608666610000|2020-12-22 19:50:10|1989.1|1988.8|1989.3|1989|1989.3|1989|1989.1|1988.8|22
1608666620000|2020-12-22 19:50:20|1989.1|1988.8|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|12
1608666630000|2020-12-22 19:50:30|1989.2|1988.9|1989.3|1989|1989.3|1989|1989.1|1988.8|5
1608666640000|2020-12-22 19:50:40|1989.4|1989.1|1989.9|1989.6|1989.9|1989.6|1989.3|1989|82
1608666650000|2020-12-22 19:50:50|1989.8|1989.5|1990.1|1989.8|1990.1|1989.8|1989.8|1989.5|13
1608666660000|2020-12-22 19:51:00|1990|1989.7|1989.8|1989.5|1990|1989.7|1989.7|1989.4|54
1608666670000|2020-12-22 19:51:10|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|24
1608666680000|2020-12-22 19:51:20|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|6
1608666690000|2020-12-22 19:51:30|1989.6|1989.3|1989.9|1989.6|1990|1989.7|1989.6|1989.3|9
1608666700000|2020-12-22 19:51:40|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.6|1989.3|24
1608666710000|2020-12-22 19:51:50|||||||||4
1608666720000|2020-12-22 19:52:00|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.8|1989.5|9
1608666730000|2020-12-22 19:52:10|||||||||2
1608666740000|2020-12-22 19:52:20|1989.9|1989.6|1989.7|1989.4|1989.9|1989.6|1989.6|1989.3|15
1608666750000|2020-12-22 19:52:30|1989.6|1989.3|1989.2|1988.9|1989.6|1989.3|1989.1|1988.8|59
1608666760000|2020-12-22 19:52:40|1989.3|1989|1988.9|1988.6|1989.3|1989|1988.9|1988.6|16
1608666770000|2020-12-22 19:52:50|1989|1988.7|1989|1988.7|1989.1|1988.8|1989|1988.7|25
1608666780000|2020-12-22 19:53:00|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|24
1608666790000|2020-12-22 19:53:10|1988.6|1988.3|1988.8|1988.5|1988.9|1988.6|1988.6|1988.3|30
1608666800000|2020-12-22 19:53:20|1988.9|1988.6|1989.1|1988.8|1989.1|1988.8|1988.9|1988.6|12
1608666810000|2020-12-22 19:53:30|1989.2|1988.9|1988.8|1988.5|1989.2|1988.9|1988.8|1988.5|8
1608666820000|2020-12-22 19:53:40|1988.4|1988.1|1988.6|1988.3|1988.6|1988.3|1988.4|1988.1|70
1608666830000|2020-12-22 19:53:50|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|16
1608666840000|2020-12-22 19:54:00|1988.6|1988.3|1989|1988.7|1989.2|1988.9|1988.6|1988.3|32
1608666850000|2020-12-22 19:54:10|1989.1|1988.8|1988.9|1988.6|1989.2|1988.9|1988.9|1988.6|15
1608666860000|2020-12-22 19:54:20|1989|1988.7|1988.9|1988.6|1989|1988.7|1988.9|1988.6|29
1608666870000|2020-12-22 19:54:30|1989.1|1988.8|1989|1988.7|1989.2|1988.9|1989|1988.7|11
1608666880000|2020-12-22 19:54:40|1988.8|1988.5|1988.6|1988.3|1988.8|1988.5|1988.5|1988.2|16
1608666890000|2020-12-22 19:54:50|1988.7|1988.4|1988.7|1988.4|1988.8|1988.5|1988.7|1988.4|22
1608666900000|2020-12-22 19:55:00|1988.6|1988.3|1989.2|1988.9|1989.2|1988.9|1988.6|1988.3|17
1608666910000|2020-12-22 19:55:10|1989|1988.7|1988.9|1988.6|1989|1988.7|1988.8|1988.5|21
1608666920000|2020-12-22 19:55:20|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|7
1608666930000|2020-12-22 19:55:30|1988.6|1988.3|1988.9|1988.6|1988.9|1988.6|1988.6|1988.3|5
1608666940000|2020-12-22 19:55:40|1988.8|1988.5|1988.9|1988.6|1989|1988.7|1988.8|1988.5|12
1608666950000|2020-12-22 19:55:50|1988.8|1988.5|1988.6|1988.3|1988.8|1988.5|1988.6|1988.3|15
1608666960000|2020-12-22 19:56:00|1988.7|1988.4|1989.2|1988.9|1989.2|1988.9|1988.7|1988.4|33
1608666970000|2020-12-22 19:56:10|1989.3|1989|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|15
1608666980000|2020-12-22 19:56:20|1989.3|1989|1989|1988.7|1989.3|1989|1989|1988.7|14
1608666990000|2020-12-22 19:56:30|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|10
1608667000000|2020-12-22 19:56:40|1989|1988.7|1988.7|1988.4|1989|1988.7|1988.6|1988.3|29
1608667010000|2020-12-22 19:56:50|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|8
1608667020000|2020-12-22 19:57:00|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|26
1608667030000|2020-12-22 19:57:10|1989.2|1988.9|1989|1988.7|1989.2|1988.9|1988.9|1988.6|17
1608667040000|2020-12-22 19:57:20|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.8|1988.5|10
1608667050000|2020-12-22 19:57:30|1989|1988.7|1989|1988.7|1989|1988.7|1988.8|1988.5|21
1608667060000|2020-12-22 19:57:40|1988.9|1988.6|1989.1|1988.8|1989.1|1988.8|1988.8|1988.5|12
1608667070000|2020-12-22 19:57:50|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1988.9|1988.6|27
1608667080000|2020-12-22 19:58:00|1989.2|1988.9|1989.6|1989.3|1989.8|1989.5|1989.2|1988.9|56
1608667090000|2020-12-22 19:58:10|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|10
1608667100000|2020-12-22 19:58:20|1989.6|1989.3|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|26
1608667110000|2020-12-22 19:58:30|1989.8|1989.5|1989.8|1989.5|1989.9|1989.6|1989.7|1989.4|21
1608667120000|2020-12-22 19:58:40|1989.9|1989.6|1989.6|1989.3|1989.9|1989.6|1989.6|1989.3|13
1608667130000|2020-12-22 19:58:50|1989.7|1989.4|1989.8|1989.5|1989.9|1989.6|1989.7|1989.4|13
1608667140000|2020-12-22 19:59:00|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.9|1989.6|23
1608667150000|2020-12-22 19:59:10|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|10
1608667160000|2020-12-22 19:59:20|1990.2|1989.9|1990.2|1989.9|1990.3|1990|1990.2|1989.9|12
1608667170000|2020-12-22 19:59:30|1990.3|1990|1990.2|1989.9|1990.3|1990|1990.1|1989.8|45
1608667180000|2020-12-22 19:59:40|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1990|1989.7|20
1608667190000|2020-12-22 19:59:50|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|7
1608667200000|2020-12-22 20:00:00|1990|1989.7|1990.3|1990|1990.3|1990|1990|1989.7|42
1608667210000|2020-12-22 20:00:10|1990.2|1989.9|1991|1990.7|1991|1990.7|1990.2|1989.9|151
1608667220000|2020-12-22 20:00:20|1991.1|1990.8|1990.7|1990.4|1991.1|1990.8|1990.6|1990.3|84
1608667230000|2020-12-22 20:00:30|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.3|1990|42
1608667240000|2020-12-22 20:00:40|1990.3|1990|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|27
1608667250000|2020-12-22 20:00:50|1990.8|1990.5|1990.6|1990.3|1990.9|1990.6|1990.6|1990.3|16
1608667260000|2020-12-22 20:01:00|1990.8|1990.5|1991.1|1990.8|1991.1|1990.8|1990.8|1990.5|23
1608667270000|2020-12-22 20:01:10|1991.2|1990.9|1991.3|1991|1991.4|1991.1|1991.2|1990.9|36
1608667280000|2020-12-22 20:01:20|1991.4|1991.1|1991|1990.7|1991.5|1991.2|1990.9|1990.6|44
1608667290000|2020-12-22 20:01:30|1990.8|1990.5|1991.1|1990.8|1991.2|1990.9|1990.8|1990.5|12
1608667300000|2020-12-22 20:01:40|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|12
1608667310000|2020-12-22 20:01:50|1991|1990.7|1991.2|1990.9|1991.4|1991.1|1991|1990.7|10
1608667320000|2020-12-22 20:02:00|1991.3|1991|1991.5|1991.2|1991.7|1991.4|1991.3|1991|31
1608667330000|2020-12-22 20:02:10|1991.6|1991.3|1991.7|1991.4|1991.7|1991.4|1991.5|1991.2|31
1608667340000|2020-12-22 20:02:20|1991.6|1991.3|1991.7|1991.4|1991.8|1991.5|1991.5|1991.2|18
1608667350000|2020-12-22 20:02:30|1991.6|1991.3|1991.6|1991.3|1991.7|1991.4|1991.5|1991.2|22
1608667360000|2020-12-22 20:02:40|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|8
1608667370000|2020-12-22 20:02:50|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.4|1991.1|41
1608667380000|2020-12-22 20:03:00|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.5|1991.2|20
1608667390000|2020-12-22 20:03:10|1991.8|1991.5|1991.6|1991.3|1991.8|1991.5|1991.6|1991.3|25
1608667400000|2020-12-22 20:03:20|1991.7|1991.4|1991.8|1991.5|1991.9|1991.6|1991.7|1991.4|21
1608667410000|2020-12-22 20:03:30|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.7|1991.4|15
1608667420000|2020-12-22 20:03:40|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|9
1608667430000|2020-12-22 20:03:50|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.8|1991.5|11
1608667440000|2020-12-22 20:04:00|1991.8|1991.5|1991.5|1991.2|1991.8|1991.5|1991.5|1991.2|26
1608667450000|2020-12-22 20:04:10|1991.4|1991.1|1991.6|1991.3|1991.7|1991.4|1991.4|1991.1|19
1608667460000|2020-12-22 20:04:20|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.5|1991.2|7
1608667470000|2020-12-22 20:04:30|1991.7|1991.4|1991.4|1991.1|1991.7|1991.4|1991.4|1991.1|17
1608667480000|2020-12-22 20:04:40|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991|1990.7|36
1608667490000|2020-12-22 20:04:50|1991.3|1991|1991.2|1990.9|1991.3|1991|1991.2|1990.9|11
1608667500000|2020-12-22 20:05:00|1991.1|1990.8|1991.1|1990.8|1991.3|1991|1991.1|1990.8|27
1608667510000|2020-12-22 20:05:10|1991.2|1990.9|1991|1990.7|1991.2|1990.9|1991|1990.7|23
1608667520000|2020-12-22 20:05:20|1991.1|1990.8|1991.3|1991|1991.3|1991|1990.9|1990.6|13
1608667530000|2020-12-22 20:05:30|1991|1990.7|1990.9|1990.6|1991.1|1990.8|1990.9|1990.6|17
1608667540000|2020-12-22 20:05:40|1990.8|1990.5|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|21
1608667550000|2020-12-22 20:05:50|1990.5|1990.2|1990.3|1990|1990.5|1990.2|1990.3|1990|37
1608667560000|2020-12-22 20:06:00|1990.2|1989.9|1990.7|1990.4|1990.7|1990.4|1990.2|1989.9|26
1608667570000|2020-12-22 20:06:10|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.5|1990.2|8
1608667580000|2020-12-22 20:06:20|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|4
1608667590000|2020-12-22 20:06:30|1990.6|1990.3|1990.6|1990.3|1990.7|1990.4|1990.4|1990.1|20
1608667600000|2020-12-22 20:06:40|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.6|1990.3|8
1608667610000|2020-12-22 20:06:50|1990.7|1990.4|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|29
1608667620000|2020-12-22 20:07:00|1990.5|1990.2|1990.6|1990.3|1990.6|1990.3|1990.4|1990.1|17
1608667630000|2020-12-22 20:07:10|1990.5|1990.2|1990.7|1990.4|1990.7|1990.4|1990.5|1990.2|13
1608667640000|2020-12-22 20:07:20|1990.6|1990.3|1990.4|1990.1|1990.7|1990.4|1990.4|1990.1|20
1608667650000|2020-12-22 20:07:30|1990.3|1990|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|32
1608667660000|2020-12-22 20:07:40|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.3|1990|18
1608667670000|2020-12-22 20:07:50|||||||||5
1608667680000|2020-12-22 20:08:00|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.2|1989.9|13
1608667690000|2020-12-22 20:08:10|||||||||6
1608667700000|2020-12-22 20:08:20|1990.3|1990|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|15
1608667710000|2020-12-22 20:08:30|1990.3|1990|1990.3|1990|1990.3|1990|1990.2|1989.9|16
1608667720000|2020-12-22 20:08:40|1990.2|1989.9|1990|1989.7|1990.3|1990|1990|1989.7|22
1608667730000|2020-12-22 20:08:50|1989.9|1989.6|1990.2|1989.9|1990.3|1990|1989.9|1989.6|24
1608667740000|2020-12-22 20:09:00|1990.3|1990|1990.5|1990.2|1990.5|1990.2|1990.3|1990|16
1608667750000|2020-12-22 20:09:10|1990.3|1990|1990.2|1989.9|1990.4|1990.1|1990.1|1989.8|9
1608667760000|2020-12-22 20:09:20|1990.3|1990|1990|1989.7|1990.3|1990|1990|1989.7|12
1608667770000|2020-12-22 20:09:30|1989.9|1989.6|1989.7|1989.4|1989.9|1989.6|1989.5|1989.2|27
1608667780000|2020-12-22 20:09:40|1989.5|1989.2|1989.2|1988.9|1989.5|1989.2|1989.1|1988.8|31
1608667790000|2020-12-22 20:09:50|1989.1|1988.8|1988.7|1988.4|1989.1|1988.8|1988.6|1988.3|51
1608667800000|2020-12-22 20:10:00|1988.6|1988.3|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|44
1608667810000|2020-12-22 20:10:10|1989.1|1988.8|1989.4|1989.1|1989.4|1989.1|1988.9|1988.6|33
1608667820000|2020-12-22 20:10:20|1989.3|1989|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|18
1608667830000|2020-12-22 20:10:30|1989.3|1989|1989.6|1989.3|1989.8|1989.5|1989.3|1989|38
1608667840000|2020-12-22 20:10:40|1989.8|1989.5|1989|1988.7|1989.8|1989.5|1988.9|1988.6|116
1608667850000|2020-12-22 20:10:50|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1988.7|1988.4|37
1608667860000|2020-12-22 20:11:00|1989.1|1988.8|1988.6|1988.3|1989.1|1988.8|1988.6|1988.3|31
1608667870000|2020-12-22 20:11:10|1988.8|1988.5|1988.1|1987.8|1988.8|1988.5|1987.9|1987.6|103
1608667880000|2020-12-22 20:11:20|1988|1987.7|1987.8|1987.5|1988|1987.7|1987.8|1987.5|22
1608667890000|2020-12-22 20:11:30|1987.9|1987.6|1987.8|1987.5|1988|1987.7|1987.6|1987.3|28
1608667900000|2020-12-22 20:11:40|1987.5|1987.2|1987.7|1987.4|1987.7|1987.4|1987.3|1987|34
1608667910000|2020-12-22 20:11:50|1987.8|1987.5|1988.3|1988|1988.5|1988.2|1987.7|1987.4|62
1608667920000|2020-12-22 20:12:00|1988.5|1988.2|1989.3|1989|1989.5|1989.2|1988.5|1988.2|57
1608667930000|2020-12-22 20:12:10|1989.2|1988.9|1989.1|1988.8|1989.4|1989.1|1988.9|1988.6|34
1608667940000|2020-12-22 20:12:20|1989.3|1989|1989.2|1988.9|1989.3|1989|1988.8|1988.5|54
1608667950000|2020-12-22 20:12:30|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|5
1608667960000|2020-12-22 20:12:40|1989.3|1989|1989.2|1988.9|1989.7|1989.4|1989.2|1988.9|31
1608667970000|2020-12-22 20:12:50|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1988.9|1988.6|17
1608667980000|2020-12-22 20:13:00|1988.9|1988.6|1988.8|1988.5|1989|1988.7|1988.8|1988.5|18
1608667990000|2020-12-22 20:13:10|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1989|1988.7|3
1608668000000|2020-12-22 20:13:20|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|17
1608668010000|2020-12-22 20:13:30|1989.3|1989|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|13
1608668020000|2020-12-22 20:13:40|1989.3|1989|1989.4|1989.1|1989.5|1989.2|1989.3|1989|12
1608668030000|2020-12-22 20:13:50|1989.3|1989|1989.1|1988.8|1989.3|1989|1989|1988.7|25
1608668040000|2020-12-22 20:14:00|1989.3|1989|1990|1989.7|1990|1989.7|1989.2|1988.9|33
1608668050000|2020-12-22 20:14:10|1990.1|1989.8|1989.7|1989.4|1990.1|1989.8|1989.7|1989.4|9
1608668060000|2020-12-22 20:14:20|1989.8|1989.5|1989.7|1989.4|1989.9|1989.6|1989.6|1989.3|18
1608668070000|2020-12-22 20:14:30|1989.9|1989.6|1989.7|1989.4|1989.9|1989.6|1989.7|1989.4|3
1608668080000|2020-12-22 20:14:40|1989.6|1989.3|1989.8|1989.5|1989.9|1989.6|1989.6|1989.3|10
1608668090000|2020-12-22 20:14:50|1989.6|1989.3|1989.5|1989.2|1989.7|1989.4|1989.5|1989.2|12
1608668100000|2020-12-22 20:15:00|1989.4|1989.1|1989.9|1989.6|1990.1|1989.8|1989.4|1989.1|36
1608668110000|2020-12-22 20:15:10|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|24
1608668120000|2020-12-22 20:15:20|1989.9|1989.6|1990.2|1989.9|1990.2|1989.9|1989.9|1989.6|23
1608668130000|2020-12-22 20:15:30|1990.1|1989.8|1989.7|1989.4|1990.2|1989.9|1989.7|1989.4|36
1608668140000|2020-12-22 20:15:40|1989.6|1989.3|1989.1|1988.8|1989.6|1989.3|1989.1|1988.8|23
1608668150000|2020-12-22 20:15:50|1989.2|1988.9|1989.3|1989|1989.4|1989.1|1989.2|1988.9|33
1608668160000|2020-12-22 20:16:00|1989.4|1989.1|1988.8|1988.5|1989.4|1989.1|1988.8|1988.5|246
1608668170000|2020-12-22 20:16:10|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.8|1988.5|37
1608668180000|2020-12-22 20:16:20|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1988.9|1988.6|62
1608668190000|2020-12-22 20:16:30|1989|1988.7|1989|1988.7|1989.1|1988.8|1988.9|1988.6|74
1608668200000|2020-12-22 20:16:40|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.5|1988.2|66
1608668210000|2020-12-22 20:16:50|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.9|1988.6|30
1608668220000|2020-12-22 20:17:00|1989|1988.7|1989.4|1989.1|1989.4|1989.1|1989|1988.7|52
1608668230000|2020-12-22 20:17:10|1989.5|1989.2|1989.2|1988.9|1989.6|1989.3|1989.1|1988.8|40
1608668240000|2020-12-22 20:17:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1988.7|1988.4|27
1608668250000|2020-12-22 20:17:30|1989.2|1988.9|1989.1|1988.8|1989.5|1989.2|1989.1|1988.8|22
1608668260000|2020-12-22 20:17:40|1989.2|1988.9|1989.4|1989.1|1989.5|1989.2|1989.2|1988.9|16
1608668270000|2020-12-22 20:17:50|1989.3|1989|1989.4|1989.1|1989.5|1989.2|1989.3|1989|19
1608668280000|2020-12-22 20:18:00|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.3|1989|4
1608668290000|2020-12-22 20:18:10|1989.5|1989.2|1989.4|1989.1|1989.7|1989.4|1989.4|1989.1|17
1608668300000|2020-12-22 20:18:20|1989.2|1988.9|1989.1|1988.8|1989.3|1989|1989.1|1988.8|18
1608668310000|2020-12-22 20:18:30|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1989|1988.7|7
1608668320000|2020-12-22 20:18:40|1989|1988.7|1989|1988.7|1989.1|1988.8|1989|1988.7|7
1608668330000|2020-12-22 20:18:50|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.7|1988.4|11
1608668340000|2020-12-22 20:19:00|1989.1|1988.8|1989|1988.7|1989.2|1988.9|1989|1988.7|13
1608668350000|2020-12-22 20:19:10|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1988.8|1988.5|14
1608668360000|2020-12-22 20:19:20|1989|1988.7|1988.8|1988.5|1989|1988.7|1988.8|1988.5|5
1608668370000|2020-12-22 20:19:30|1988.9|1988.6|1989.1|1988.8|1989.1|1988.8|1988.9|1988.6|11
1608668380000|2020-12-22 20:19:40|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|8
1608668390000|2020-12-22 20:19:50|1989.1|1988.8|1989.1|1988.8|1989.2|1988.9|1989|1988.7|16
1608668400000|2020-12-22 20:20:00|1988.8|1988.5|1988.8|1988.5|1989.1|1988.8|1988.6|1988.3|44
1608668410000|2020-12-22 20:20:10|1988.9|1988.6|1988.8|1988.5|1988.9|1988.6|1988.8|1988.5|17
1608668420000|2020-12-22 20:20:20|1989|1988.7|1989.4|1989.1|1989.4|1989.1|1989|1988.7|48
1608668430000|2020-12-22 20:20:30|1989.5|1989.2|1989.6|1989.3|1989.8|1989.5|1989.5|1989.2|37
1608668440000|2020-12-22 20:20:40|1989.4|1989.1|1989.2|1988.9|1989.5|1989.2|1989.2|1988.9|23
1608668450000|2020-12-22 20:20:50|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|12
1608668460000|2020-12-22 20:21:00|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989|1988.7|50
1608668470000|2020-12-22 20:21:10|1989.3|1989|1989.6|1989.3|1989.6|1989.3|1989.3|1989|25
1608668480000|2020-12-22 20:21:20|1989.5|1989.2|1989.7|1989.4|1989.7|1989.4|1989.3|1989|20
1608668490000|2020-12-22 20:21:30|1989.9|1989.6|1990|1989.7|1990|1989.7|1989.9|1989.6|21
1608668500000|2020-12-22 20:21:40|1989.9|1989.6|1989.9|1989.6|1990.1|1989.8|1989.9|1989.6|35
1608668510000|2020-12-22 20:21:50|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.5|1989.2|25
1608668520000|2020-12-22 20:22:00|1989.5|1989.2|1989|1988.7|1989.5|1989.2|1989|1988.7|43
1608668530000|2020-12-22 20:22:10|1988.9|1988.6|1989|1988.7|1989.1|1988.8|1988.9|1988.6|15
1608668540000|2020-12-22 20:22:20|1988.9|1988.6|1988.9|1988.6|1989|1988.7|1988.8|1988.5|29
1608668550000|2020-12-22 20:22:30|1988.8|1988.5|1989.1|1988.8|1989.2|1988.9|1988.7|1988.4|32
1608668560000|2020-12-22 20:22:40|1989.2|1988.9|1988.8|1988.5|1989.2|1988.9|1988.7|1988.4|69
1608668570000|2020-12-22 20:22:50|1988.9|1988.6|1988.6|1988.3|1988.9|1988.6|1988.5|1988.2|15
1608668580000|2020-12-22 20:23:00|1988.4|1988.1|1988.5|1988.2|1988.6|1988.3|1988.3|1988|35
1608668590000|2020-12-22 20:23:10|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|2
1608668600000|2020-12-22 20:23:20|1988.5|1988.2|1988.7|1988.4|1988.9|1988.6|1988.5|1988.2|15
1608668610000|2020-12-22 20:23:30|1988.9|1988.6|1989.1|1988.8|1989.3|1989|1988.9|1988.6|14
1608668620000|2020-12-22 20:23:40|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1989.2|1988.9|29
1608668630000|2020-12-22 20:23:50|1989.7|1989.4|1989.4|1989.1|1989.7|1989.4|1989.3|1989|18
1608668640000|2020-12-22 20:24:00|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989|1988.7|22
1608668650000|2020-12-22 20:24:10|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|7
1608668660000|2020-12-22 20:24:20|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|12
1608668670000|2020-12-22 20:24:30|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1989|1988.7|28
1608668680000|2020-12-22 20:24:40|1989.2|1988.9|1989.1|1988.8|1989.2|1988.9|1989.1|1988.8|6
1608668690000|2020-12-22 20:24:50|1989.2|1988.9|1989.2|1988.9|1989.3|1989|1989.2|1988.9|10
1608668700000|2020-12-22 20:25:00|1989|1988.7|1989.3|1989|1989.3|1989|1988.9|1988.6|62
1608668710000|2020-12-22 20:25:10|1989.4|1989.1|1989.3|1989|1989.6|1989.3|1989.3|1989|29
1608668720000|2020-12-22 20:25:20|1989.2|1988.9|1989.1|1988.8|1989.3|1989|1989.1|1988.8|17
1608668730000|2020-12-22 20:25:30|1989|1988.7|1988.8|1988.5|1989|1988.7|1988.7|1988.4|34
1608668740000|2020-12-22 20:25:40|1989.1|1988.8|1988.7|1988.4|1989.1|1988.8|1988.7|1988.4|15
1608668750000|2020-12-22 20:25:50|1988.8|1988.5|1989|1988.7|1989.1|1988.8|1988.8|1988.5|18
1608668760000|2020-12-22 20:26:00|1989.1|1988.8|1988.9|1988.6|1989.2|1988.9|1988.8|1988.5|43
1608668770000|2020-12-22 20:26:10|1988.8|1988.5|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|45
1608668780000|2020-12-22 20:26:20|1988.8|1988.5|1989.3|1989|1989.3|1989|1988.8|1988.5|11
1608668790000|2020-12-22 20:26:30|1989.4|1989.1|1989.5|1989.2|1989.6|1989.3|1989.4|1989.1|19
1608668800000|2020-12-22 20:26:40|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.1|1988.8|12
1608668810000|2020-12-22 20:26:50|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989|1988.7|16
1608668820000|2020-12-22 20:27:00|1989.2|1988.9|1989.4|1989.1|1989.4|1989.1|1988.9|1988.6|22
1608668830000|2020-12-22 20:27:10|1989.3|1989|1989.3|1989|1989.5|1989.2|1989.2|1988.9|19
1608668840000|2020-12-22 20:27:20|1989.2|1988.9|1989.2|1988.9|1989.3|1989|1989.2|1988.9|11
1608668850000|2020-12-22 20:27:30|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|7
1608668860000|2020-12-22 20:27:40|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|7
1608668870000|2020-12-22 20:27:50|1989.3|1989|1989.3|1989|1989.3|1989|1989.2|1988.9|7
1608668880000|2020-12-22 20:28:00|1989.2|1988.9|1989|1988.7|1989.3|1989|1989|1988.7|36
1608668890000|2020-12-22 20:28:10|1989.1|1988.8|1989|1988.7|1989.2|1988.9|1989|1988.7|32
1608668900000|2020-12-22 20:28:20|1988.8|1988.5|1988.4|1988.1|1988.8|1988.5|1988.3|1988|27
1608668910000|2020-12-22 20:28:30|1988.3|1988|1988.1|1987.8|1988.3|1988|1988|1987.7|39
1608668920000|2020-12-22 20:28:40|1988.2|1987.9|1987.7|1987.4|1988.2|1987.9|1987.6|1987.3|36
1608668930000|2020-12-22 20:28:50|1987.9|1987.6|1987.8|1987.5|1987.9|1987.6|1987.7|1987.4|24
1608668940000|2020-12-22 20:29:00|1987.6|1987.3|1986.7|1986.4|1987.8|1987.5|1986.7|1986.4|79
1608668950000|2020-12-22 20:29:10|1986.9|1986.6|1987.4|1987.1|1987.4|1987.1|1986.8|1986.5|32
1608668960000|2020-12-22 20:29:20|1987.5|1987.2|1987.2|1986.9|1987.6|1987.3|1987.2|1986.9|49
1608668970000|2020-12-22 20:29:30|1987.1|1986.8|1987.1|1986.8|1987.2|1986.9|1987.1|1986.8|11
1608668980000|2020-12-22 20:29:40|1987.3|1987|1987.2|1986.9|1987.3|1987|1987.2|1986.9|11
1608668990000|2020-12-22 20:29:50|1987|1986.7|1987.6|1987.3|1987.6|1987.3|1987|1986.7|10
1608669000000|2020-12-22 20:30:00|1987.3|1987|1987.7|1987.4|1987.9|1987.6|1987.1|1986.8|64
1608669010000|2020-12-22 20:30:10|1987.8|1987.5|1987.8|1987.5|1988.2|1987.9|1987.6|1987.3|40
1608669020000|2020-12-22 20:30:20|1987.9|1987.6|1988|1987.7|1988.1|1987.8|1987.8|1987.5|12
1608669030000|2020-12-22 20:30:30|1988.1|1987.8|1988.4|1988.1|1988.4|1988.1|1988.1|1987.8|33
1608669040000|2020-12-22 20:30:40|1988.5|1988.2|1987.9|1987.6|1988.5|1988.2|1987.9|1987.6|49
1608669050000|2020-12-22 20:30:50|1988|1987.7|1988.3|1988|1988.5|1988.2|1988|1987.7|372
1608669060000|2020-12-22 20:31:00|1988.4|1988.1|1987.6|1987.3|1988.4|1988.1|1987.6|1987.3|57
1608669070000|2020-12-22 20:31:10|1987.5|1987.2|1987.4|1987.1|1987.9|1987.6|1987.2|1986.9|67
1608669080000|2020-12-22 20:31:20|1987.5|1987.2|1987.1|1986.8|1987.7|1987.4|1987.1|1986.8|25
1608669090000|2020-12-22 20:31:30|1987.2|1986.9|1988.1|1987.8|1988.1|1987.8|1987.2|1986.9|261
1608669100000|2020-12-22 20:31:40|1987.9|1987.6|1988.3|1988|1988.3|1988|1987.7|1987.4|65
1608669110000|2020-12-22 20:31:50|1988.2|1987.9|1988.4|1988.1|1988.6|1988.3|1988.2|1987.9|36
1608669120000|2020-12-22 20:32:00|1988.8|1988.5|1987.7|1987.4|1988.8|1988.5|1987.6|1987.3|208
1608669130000|2020-12-22 20:32:10|1987.9|1987.6|1987.6|1987.3|1988.3|1988|1987.5|1987.2|89
1608669140000|2020-12-22 20:32:20|1987.5|1987.2|1987.4|1987.1|1987.6|1987.3|1987.3|1987|43
1608669150000|2020-12-22 20:32:30|1987.2|1986.9|1987.5|1987.2|1987.7|1987.4|1987.2|1986.9|45
1608669160000|2020-12-22 20:32:40|1987.4|1987.1|1987.9|1987.6|1987.9|1987.6|1987.4|1987.1|10
1608669170000|2020-12-22 20:32:50|1988|1987.7|1988.3|1988|1988.4|1988.1|1987.8|1987.5|46
1608669180000|2020-12-22 20:33:00|1988.2|1987.9|1987.9|1987.6|1988.2|1987.9|1987.7|1987.4|45
1608669190000|2020-12-22 20:33:10|1988.1|1987.8|1988.3|1988|1988.5|1988.2|1988.1|1987.8|31
1608669200000|2020-12-22 20:33:20|1988.2|1987.9|1989|1988.7|1989.1|1988.8|1988.2|1987.9|47
1608669210000|2020-12-22 20:33:30|1988.9|1988.6|1989.1|1988.8|1989.3|1989|1988.8|1988.5|47
1608669220000|2020-12-22 20:33:40|1989|1988.7|1989.3|1989|1989.3|1989|1988.9|1988.6|42
1608669230000|2020-12-22 20:33:50|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1989.2|1988.9|48
1608669240000|2020-12-22 20:34:00|1989.2|1988.9|1989|1988.7|1989.4|1989.1|1989|1988.7|129
1608669250000|2020-12-22 20:34:10|1989.1|1988.8|1989.1|1988.8|1989.3|1989|1989|1988.7|35
1608669260000|2020-12-22 20:34:20|1989|1988.7|1988.9|1988.6|1989.2|1988.9|1988.8|1988.5|26
1608669270000|2020-12-22 20:34:30|1988.8|1988.5|1988.9|1988.6|1988.9|1988.6|1988.7|1988.4|13
1608669280000|2020-12-22 20:34:40|1989|1988.7|1989|1988.7|1989.1|1988.8|1988.8|1988.5|39
1608669290000|2020-12-22 20:34:50|1989.1|1988.8|1989.2|1988.9|1989.3|1989|1988.9|1988.6|66
1608669300000|2020-12-22 20:35:00|1989.1|1988.8|1988.3|1988|1989.1|1988.8|1988.1|1987.8|91
1608669310000|2020-12-22 20:35:10|1988.2|1987.9|1988.2|1987.9|1988.6|1988.3|1988.1|1987.8|51
1608669320000|2020-12-22 20:35:20|1988.3|1988|1988.8|1988.5|1988.8|1988.5|1988.2|1987.9|44
1608669330000|2020-12-22 20:35:30|1988.9|1988.6|1989|1988.7|1989.1|1988.8|1988.8|1988.5|48
1608669340000|2020-12-22 20:35:40|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.5|1988.2|44
1608669350000|2020-12-22 20:35:50|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.8|1988.5|43
1608669360000|2020-12-22 20:36:00|1988.9|1988.6|1989.3|1989|1989.5|1989.2|1988.8|1988.5|111
1608669370000|2020-12-22 20:36:10|1989.4|1989.1|1989.2|1988.9|1989.5|1989.2|1989.2|1988.9|33
1608669380000|2020-12-22 20:36:20|1989.3|1989|1989.5|1989.2|1989.6|1989.3|1989.2|1988.9|73
1608669390000|2020-12-22 20:36:30|1989.6|1989.3|1989.5|1989.2|1989.8|1989.5|1989.4|1989.1|36
1608669400000|2020-12-22 20:36:40|1989.4|1989.1|1989|1988.7|1989.4|1989.1|1988.8|1988.5|35
1608669410000|2020-12-22 20:36:50|1989.1|1988.8|1989.1|1988.8|1989.2|1988.9|1988.9|1988.6|36
1608669420000|2020-12-22 20:37:00|1989.2|1988.9|1988.6|1988.3|1989.2|1988.9|1988.6|1988.3|52
1608669430000|2020-12-22 20:37:10|1988.5|1988.2|1988.2|1987.9|1988.6|1988.3|1988|1987.7|60
1608669440000|2020-12-22 20:37:20|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.1|1987.8|47
1608669450000|2020-12-22 20:37:30|1988.4|1988.1|1987.9|1987.6|1988.4|1988.1|1987.9|1987.6|52
1608669460000|2020-12-22 20:37:40|1988|1987.7|1988.3|1988|1988.4|1988.1|1988|1987.7|14
1608669470000|2020-12-22 20:37:50|1988.2|1987.9|1987.9|1987.6|1988.2|1987.9|1987.7|1987.4|42
1608669480000|2020-12-22 20:38:00|1987.8|1987.5|1987.7|1987.4|1987.9|1987.6|1987.5|1987.2|61
1608669490000|2020-12-22 20:38:10|1987.6|1987.3|1987.8|1987.5|1987.8|1987.5|1987.5|1987.2|25
1608669500000|2020-12-22 20:38:20|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.5|1987.2|41
1608669510000|2020-12-22 20:38:30|1987.8|1987.5|1987.4|1987.1|1987.8|1987.5|1987.4|1987.1|37
1608669520000|2020-12-22 20:38:40|1987.5|1987.2|1987.9|1987.6|1987.9|1987.6|1987.5|1987.2|53
1608669530000|2020-12-22 20:38:50|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|11
1608669540000|2020-12-22 20:39:00|1987.9|1987.6|1987.8|1987.5|1988|1987.7|1987.8|1987.5|30
1608669550000|2020-12-22 20:39:10|1987.9|1987.6|1987.8|1987.5|1987.9|1987.6|1987.7|1987.4|52
1608669560000|2020-12-22 20:39:20|1988|1987.7|1988.3|1988|1988.4|1988.1|1988|1987.7|30
1608669570000|2020-12-22 20:39:30|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|43
1608669580000|2020-12-22 20:39:40|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988|1987.7|15
1608669590000|2020-12-22 20:39:50|1988.3|1988|1988.3|1988|1988.4|1988.1|1988.2|1987.9|27
1608669600000|2020-12-22 20:40:00|1988.2|1987.9|1988.1|1987.8|1988.4|1988.1|1988.1|1987.8|53
1608669610000|2020-12-22 20:40:10|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.6|1987.3|41
1608669620000|2020-12-22 20:40:20|1987.5|1987.2|1987.5|1987.2|1987.6|1987.3|1987.3|1987|64
1608669630000|2020-12-22 20:40:30|1987.4|1987.1|1987.6|1987.3|1987.6|1987.3|1987.4|1987.1|20
1608669640000|2020-12-22 20:40:40|1987.5|1987.2|1986.5|1986.2|1987.6|1987.3|1986.3|1986|215
1608669650000|2020-12-22 20:40:50|1986.6|1986.3|1986.3|1986|1986.6|1986.3|1986.2|1985.9|128
1608669660000|2020-12-22 20:41:00|1986.2|1985.9|1986.9|1986.6|1987|1986.7|1986.2|1985.9|103
1608669670000|2020-12-22 20:41:10|1986.8|1986.5|1987.3|1987|1987.4|1987.1|1986.7|1986.4|65
1608669680000|2020-12-22 20:41:20|1987.5|1987.2|1987.6|1987.3|1987.7|1987.4|1987.5|1987.2|39
1608669690000|2020-12-22 20:41:30|1987.5|1987.2|1988|1987.7|1988|1987.7|1987.4|1987.1|27
1608669700000|2020-12-22 20:41:40|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|36
1608669710000|2020-12-22 20:41:50|1987.7|1987.4|1987.6|1987.3|1987.7|1987.4|1987.3|1987|66
1608669720000|2020-12-22 20:42:00|1988.1|1987.8|1988.8|1988.5|1988.8|1988.5|1988.1|1987.8|136
1608669730000|2020-12-22 20:42:10|1988.7|1988.4|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|110
1608669740000|2020-12-22 20:42:20|1988.6|1988.3|1988.6|1988.3|1988.8|1988.5|1988.5|1988.2|49
1608669750000|2020-12-22 20:42:30|1988.5|1988.2|1988.5|1988.2|1988.7|1988.4|1988.5|1988.2|50
1608669760000|2020-12-22 20:42:40|1988.6|1988.3|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|63
1608669770000|2020-12-22 20:42:50|1988.9|1988.6|1988.8|1988.5|1989.1|1988.8|1988.8|1988.5|48
1608669780000|2020-12-22 20:43:00|1988.7|1988.4|1988.2|1987.9|1988.7|1988.4|1988.2|1987.9|109
1608669790000|2020-12-22 20:43:10|1988.3|1988|1988.3|1988|1988.6|1988.3|1988.3|1988|51
1608669800000|2020-12-22 20:43:20|1988.5|1988.2|1988.5|1988.2|1988.7|1988.4|1988.4|1988.1|78
1608669810000|2020-12-22 20:43:30|1988.4|1988.1|1988.9|1988.6|1989|1988.7|1988.4|1988.1|46
1608669820000|2020-12-22 20:43:40|1988.8|1988.5|1988.9|1988.6|1989|1988.7|1988.8|1988.5|47
1608669830000|2020-12-22 20:43:50|1989|1988.7|1988.4|1988.1|1989|1988.7|1988.4|1988.1|52
1608669840000|2020-12-22 20:44:00|1988.3|1988|1988.1|1987.8|1988.3|1988|1987.9|1987.6|68
1608669850000|2020-12-22 20:44:10|1988.2|1987.9|1988.4|1988.1|1988.4|1988.1|1988|1987.7|40
1608669860000|2020-12-22 20:44:20|1988.5|1988.2|1988.1|1987.8|1988.5|1988.2|1988.1|1987.8|27
1608669870000|2020-12-22 20:44:30|1988|1987.7|1988|1987.7|1988|1987.7|1987.8|1987.5|49
1608669880000|2020-12-22 20:44:40|1988.1|1987.8|1988.1|1987.8|1988.3|1988|1988|1987.7|23
1608669890000|2020-12-22 20:44:50|1987.9|1987.6|1988.3|1988|1988.5|1988.2|1987.9|1987.6|50
1608669900000|2020-12-22 20:45:00|1988.2|1987.9|1987.9|1987.6|1988.3|1988|1987.8|1987.5|71
1608669910000|2020-12-22 20:45:10|1988|1987.7|1987.1|1986.8|1988|1987.7|1987.1|1986.8|78
1608669920000|2020-12-22 20:45:20|1987|1986.7|1987.7|1987.4|1987.7|1987.4|1986.9|1986.6|135
1608669930000|2020-12-22 20:45:30|1987.9|1987.6|1988.7|1988.4|1988.9|1988.6|1987.8|1987.5|97
1608669940000|2020-12-22 20:45:40|1988.8|1988.5|1988.8|1988.5|1989|1988.7|1988.7|1988.4|45
1608669950000|2020-12-22 20:45:50|1988.7|1988.4|1988.9|1988.6|1989|1988.7|1988.6|1988.3|45
1608669960000|2020-12-22 20:46:00|1988.8|1988.5|1988.6|1988.3|1989.1|1988.8|1988.6|1988.3|103
1608669970000|2020-12-22 20:46:10|1988.7|1988.4|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|49
1608669980000|2020-12-22 20:46:20|1988.8|1988.5|1989.3|1989|1989.3|1989|1988.8|1988.5|56
1608669990000|2020-12-22 20:46:30|1989.4|1989.1|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|68
1608670000000|2020-12-22 20:46:40|1989.3|1989|1988.8|1988.5|1989.3|1989|1988.7|1988.4|121
1608670010000|2020-12-22 20:46:50|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|21
1608670020000|2020-12-22 20:47:00|1988.7|1988.4|1989.1|1988.8|1989.1|1988.8|1988.6|1988.3|77
1608670030000|2020-12-22 20:47:10|1989.3|1989|1989.3|1989|1989.8|1989.5|1989.2|1988.9|207
1608670040000|2020-12-22 20:47:20|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1989.1|1988.8|58
1608670050000|2020-12-22 20:47:30|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.3|1989|71
1608670060000|2020-12-22 20:47:40|1989.5|1989.2|1989.5|1989.2|1989.6|1989.3|1989.4|1989.1|56
1608670070000|2020-12-22 20:47:50|1989.6|1989.3|1990.1|1989.8|1990.2|1989.9|1989.6|1989.3|96
1608670080000|2020-12-22 20:48:00|1990|1989.7|1990.4|1990.1|1990.5|1990.2|1990|1989.7|74
1608670090000|2020-12-22 20:48:10|1990.3|1990|1990.6|1990.3|1990.7|1990.4|1990.3|1990|93
1608670100000|2020-12-22 20:48:20|1990.7|1990.4|1990.8|1990.5|1990.9|1990.6|1990.7|1990.4|40
1608670110000|2020-12-22 20:48:30|1990.9|1990.6|1990.6|1990.3|1990.9|1990.6|1990.3|1990|90
1608670120000|2020-12-22 20:48:40|1990.5|1990.2|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|11
1608670130000|2020-12-22 20:48:50|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.1|1989.8|47
1608670140000|2020-12-22 20:49:00|1990.4|1990.1|1990.6|1990.3|1990.7|1990.4|1990.4|1990.1|122
1608670150000|2020-12-22 20:49:10|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.2|1989.9|54
1608670160000|2020-12-22 20:49:20|1990.1|1989.8|1990.4|1990.1|1990.4|1990.1|1990.1|1989.8|46
1608670170000|2020-12-22 20:49:30|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1989.8|1989.5|98
1608670180000|2020-12-22 20:49:40|1990.1|1989.8|1989.8|1989.5|1990.2|1989.9|1989.8|1989.5|56
1608670190000|2020-12-22 20:49:50|1990.2|1989.9|1989.2|1988.9|1990.2|1989.9|1989|1988.7|195
1608670200000|2020-12-22 20:50:00|1988.9|1988.6|1990.4|1990.1|1990.4|1990.1|1988.9|1988.6|369
1608670210000|2020-12-22 20:50:10|1990.3|1990|1990.3|1990|1990.5|1990.2|1990.1|1989.8|92
1608670220000|2020-12-22 20:50:20|1990.2|1989.9|1989.7|1989.4|1990.2|1989.9|1989.6|1989.3|92
1608670230000|2020-12-22 20:50:30|1989.4|1989.1|1989.8|1989.5|1989.8|1989.5|1989.4|1989.1|59
1608670240000|2020-12-22 20:50:40|1989.7|1989.4|1989.8|1989.5|1989.9|1989.6|1989.4|1989.1|131
1608670250000|2020-12-22 20:50:50|1989.9|1989.6|1989.6|1989.3|1990.2|1989.9|1989.4|1989.1|184
1608670260000|2020-12-22 20:51:00|1989.7|1989.4|1989.4|1989.1|1989.8|1989.5|1989.3|1989|127
1608670270000|2020-12-22 20:51:10|1989.5|1989.2|1989.4|1989.1|1989.6|1989.3|1989.1|1988.8|146
1608670280000|2020-12-22 20:51:20|1989.2|1988.9|1989|1988.7|1989.3|1989|1989|1988.7|82
1608670290000|2020-12-22 20:51:30|1989.1|1988.8|1989.2|1988.9|1989.4|1989.1|1989|1988.7|106
1608670300000|2020-12-22 20:51:40|1989.5|1989.2|1989.6|1989.3|1989.7|1989.4|1989.1|1988.8|98
1608670310000|2020-12-22 20:51:50|1989.7|1989.4|1989.8|1989.5|1990|1989.7|1989.6|1989.3|56
1608670320000|2020-12-22 20:52:00|1989.9|1989.6|1990|1989.7|1990.2|1989.9|1989.8|1989.5|68
1608670330000|2020-12-22 20:52:10|1990.1|1989.8|1990|1989.7|1990.1|1989.8|1989.9|1989.6|52
1608670340000|2020-12-22 20:52:20|1990.1|1989.8|1990.5|1990.2|1990.5|1990.2|1990.1|1989.8|61
1608670350000|2020-12-22 20:52:30|1990.4|1990.1|1990.1|1989.8|1990.4|1990.1|1990.1|1989.8|59
1608670360000|2020-12-22 20:52:40|1990.2|1989.9|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|50
1608670370000|2020-12-22 20:52:50|1990.1|1989.8|1990.5|1990.2|1990.5|1990.2|1990.1|1989.8|43
1608670380000|2020-12-22 20:53:00|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.1|1989.8|118
1608670390000|2020-12-22 20:53:10|1990.4|1990.1|1991|1990.7|1991|1990.7|1990.4|1990.1|128
1608670400000|2020-12-22 20:53:20|1990.9|1990.6|1990.7|1990.4|1990.9|1990.6|1990.7|1990.4|120
1608670410000|2020-12-22 20:53:30|1990.8|1990.5|1990.4|1990.1|1990.8|1990.5|1990.3|1990|120
1608670420000|2020-12-22 20:53:40|1990.5|1990.2|1990.2|1989.9|1990.5|1990.2|1990.2|1989.9|54
1608670430000|2020-12-22 20:53:50|1990.3|1990|1990|1989.7|1990.5|1990.2|1990|1989.7|132
1608670440000|2020-12-22 20:54:00|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.6|1989.3|143
1608670450000|2020-12-22 20:54:10|1989.9|1989.6|1989.8|1989.5|1990|1989.7|1989.6|1989.3|78
1608670460000|2020-12-22 20:54:20|1989.7|1989.4|1990|1989.7|1990|1989.7|1989.7|1989.4|45
1608670470000|2020-12-22 20:54:30|1990.1|1989.8|1990|1989.7|1990.2|1989.9|1990|1989.7|72
1608670480000|2020-12-22 20:54:40|1990.2|1989.9|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|43
1608670490000|2020-12-22 20:54:50|1990.6|1990.3|1990.7|1990.4|1990.8|1990.5|1990.5|1990.2|70
1608670500000|2020-12-22 20:55:00|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.5|1990.2|171
1608670510000|2020-12-22 20:55:10|1990.7|1990.4|1991|1990.7|1991|1990.7|1990.5|1990.2|91
1608670520000|2020-12-22 20:55:20|1991.1|1990.8|1991.3|1991|1991.3|1991|1990.8|1990.5|175
1608670530000|2020-12-22 20:55:30|1991.4|1991.1|1991.7|1991.4|1991.7|1991.4|1991.2|1990.9|174
1608670540000|2020-12-22 20:55:40|1991.6|1991.3|1991.6|1991.3|1991.8|1991.5|1991.6|1991.3|154
1608670550000|2020-12-22 20:55:50|1991.5|1991.2|1991.6|1991.3|1991.8|1991.5|1991.5|1991.2|98
1608670560000|2020-12-22 20:56:00|1991.7|1991.4|1992.1|1991.8|1992.1|1991.8|1991.7|1991.4|208
1608670570000|2020-12-22 20:56:10|1992.2|1991.9|1992.6|1992.3|1992.6|1992.3|1992.2|1991.9|173
1608670580000|2020-12-22 20:56:20|1992.5|1992.2|1992.5|1992.2|1992.6|1992.3|1992.3|1992|167
1608670590000|2020-12-22 20:56:30|1992.4|1992.1|1992.1|1991.8|1992.4|1992.1|1991.9|1991.6|231
1608670600000|2020-12-22 20:56:40|1992.2|1991.9|1992|1991.7|1992.3|1992|1991.9|1991.6|84
1608670610000|2020-12-22 20:56:50|1991.8|1991.5|1991.4|1991.1|1991.9|1991.6|1991.4|1991.1|240
1608670620000|2020-12-22 20:57:00|1991.3|1991|1991.2|1990.9|1991.6|1991.3|1991.1|1990.8|233
1608670630000|2020-12-22 20:57:10|1991.3|1991|1991.2|1990.9|1991.3|1991|1990.9|1990.6|152
1608670640000|2020-12-22 20:57:20|1991.3|1991|1991.2|1990.9|1991.5|1991.2|1991.1|1990.8|212
1608670650000|2020-12-22 20:57:30|1991.1|1990.8|1991.8|1991.5|1991.8|1991.5|1991.1|1990.8|140
1608670660000|2020-12-22 20:57:40|1991.7|1991.4|1992|1991.7|1992|1991.7|1991.4|1991.1|144
1608670670000|2020-12-22 20:57:50|1992.1|1991.8|1992.4|1992.1|1992.5|1992.2|1992.1|1991.8|198
1608670680000|2020-12-22 20:58:00|1992.3|1992|1992.6|1992.3|1992.7|1992.4|1992.3|1992|209
1608670690000|2020-12-22 20:58:10|1992.5|1992.2|1992.1|1991.8|1992.7|1992.4|1992|1991.7|221
1608670700000|2020-12-22 20:58:20|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.4|1991.1|202
1608670710000|2020-12-22 20:58:30|1991.7|1991.4|1992.2|1991.9|1992.4|1992.1|1991.7|1991.4|165
1608670720000|2020-12-22 20:58:40|1992.3|1992|1992.2|1991.9|1992.5|1992.2|1992.2|1991.9|133
1608670730000|2020-12-22 20:58:50|1992.3|1992|1991.9|1991.6|1992.3|1992|1991.9|1991.6|192
1608670740000|2020-12-22 20:59:00|1991.8|1991.5|1990.9|1990.6|1992.1|1991.8|1990.8|1990.5|490
1608670750000|2020-12-22 20:59:10|1991|1990.7|1991.5|1991.2|1991.8|1991.5|1990.7|1990.4|664
1608670760000|2020-12-22 20:59:20|1991.2|1990.9|1990.4|1990.1|1991.3|1991|1990|1989.7|820
1608670770000|2020-12-22 20:59:30|1990.5|1990.2|1989.7|1989.4|1990.5|1990.2|1989.5|1989.2|1059
1608670780000|2020-12-22 20:59:40|1989.9|1989.6|1989.1|1988.8|1990.7|1990.4|1989.1|1988.8|1539
1608670790000|2020-12-22 20:59:50|1989.2|1988.9|1989.5|1989.2|1989.5|1989.2|1987.9|1987.6|3125
1608670800000|2020-12-22 21:00:00|1990|1989.7|1990.4|1990.1|1991.4|1991.1|1989.9|1989.6|1197
1608670810000|2020-12-22 21:00:10|1990.6|1990.3|1989.9|1989.6|1990.8|1990.5|1989.4|1989.1|281
1608670820000|2020-12-22 21:00:20|1990|1989.7|1990.4|1990.1|1990.6|1990.3|1989.8|1989.5|136
1608670830000|2020-12-22 21:00:30|1990.2|1989.9|1990.8|1990.5|1990.9|1990.6|1990.2|1989.9|126
1608670840000|2020-12-22 21:00:40|1990.9|1990.6|1990.6|1990.3|1991|1990.7|1990.6|1990.3|96
1608670850000|2020-12-22 21:00:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|44
1608670860000|2020-12-22 21:01:00|1990.8|1990.5|1991|1990.7|1991|1990.7|1990.7|1990.4|111
1608670870000|2020-12-22 21:01:10|1991.1|1990.8|1990.9|1990.6|1991.1|1990.8|1990.9|1990.6|51
1608670880000|2020-12-22 21:01:20|1990.7|1990.4|1990.9|1990.6|1991|1990.7|1990.7|1990.4|37
1608670890000|2020-12-22 21:01:30|1990.8|1990.5|1991.8|1991.5|1991.8|1991.5|1990.8|1990.5|58
1608670900000|2020-12-22 21:01:40|1991.9|1991.6|1991.5|1991.2|1991.9|1991.6|1991.4|1991.1|73
1608670910000|2020-12-22 21:01:50|1991.4|1991.1|1991.4|1991.1|1991.5|1991.2|1991.4|1991.1|19
1608670920000|2020-12-22 21:02:00|1991.2|1990.9|1990.7|1990.4|1991.2|1990.9|1990.7|1990.4|65
1608670930000|2020-12-22 21:02:10|1990.8|1990.5|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|30
1608670940000|2020-12-22 21:02:20|1990.7|1990.4|1990.6|1990.3|1990.8|1990.5|1990.6|1990.3|21
1608670950000|2020-12-22 21:02:30|1990.7|1990.4|1990.6|1990.3|1990.7|1990.4|1990.6|1990.3|19
1608670960000|2020-12-22 21:02:40|1990.5|1990.2|1990.3|1990|1990.5|1990.2|1990.2|1989.9|91
1608670970000|2020-12-22 21:02:50|1990.5|1990.2|1990.4|1990.1|1990.5|1990.2|1990.3|1990|29
1608670980000|2020-12-22 21:03:00|1990.3|1990|1990.6|1990.3|1990.7|1990.4|1990.3|1990|41
1608670990000|2020-12-22 21:03:10|1990.8|1990.5|1990.3|1990|1990.8|1990.5|1990.2|1989.9|59
1608671000000|2020-12-22 21:03:20|1990.4|1990.1|1990.4|1990.1|1990.5|1990.2|1990.2|1989.9|42
1608671010000|2020-12-22 21:03:30|1990.3|1990|1990.1|1989.8|1990.3|1990|1990.1|1989.8|32
1608671020000|2020-12-22 21:03:40|1990|1989.7|1989.9|1989.6|1990.1|1989.8|1989.8|1989.5|57
1608671030000|2020-12-22 21:03:50|1990|1989.7|1990|1989.7|1990.1|1989.8|1989.9|1989.6|29
1608671040000|2020-12-22 21:04:00|1990.1|1989.8|1989.9|1989.6|1990.1|1989.8|1989.8|1989.5|55
1608671050000|2020-12-22 21:04:10|1989.8|1989.5|1989.8|1989.5|1990|1989.7|1989.8|1989.5|68
1608671060000|2020-12-22 21:04:20|1989.7|1989.4|1989.4|1989.1|1989.7|1989.4|1989.3|1989|77
1608671070000|2020-12-22 21:04:30|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|24
1608671080000|2020-12-22 21:04:40|1989.2|1988.9|1989.3|1989|1989.6|1989.3|1989.2|1988.9|34
1608671090000|2020-12-22 21:04:50|1989.2|1988.9|1988.7|1988.4|1989.2|1988.9|1988.6|1988.3|96
1608671100000|2020-12-22 21:05:00|1988.5|1988.2|1988.3|1988|1988.8|1988.5|1988.2|1987.9|140
1608671110000|2020-12-22 21:05:10|1988.5|1988.2|1988.7|1988.4|1988.7|1988.4|1988.4|1988.1|45
1608671120000|2020-12-22 21:05:20|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|21
1608671130000|2020-12-22 21:05:30|1988.1|1987.8|1988.3|1988|1988.5|1988.2|1988.1|1987.8|102
1608671140000|2020-12-22 21:05:40|1988.4|1988.1|1988.4|1988.1|1988.6|1988.3|1988.4|1988.1|36
1608671150000|2020-12-22 21:05:50|1988.5|1988.2|1988.6|1988.3|1988.7|1988.4|1988.5|1988.2|22
1608671160000|2020-12-22 21:06:00|1988.7|1988.4|1989.6|1989.3|1989.6|1989.3|1988.7|1988.4|52
1608671170000|2020-12-22 21:06:10|1989.7|1989.4|1989.5|1989.2|1989.8|1989.5|1989.5|1989.2|51
1608671180000|2020-12-22 21:06:20|1989.4|1989.1|1989.5|1989.2|1989.7|1989.4|1989.3|1989|36
1608671190000|2020-12-22 21:06:30|1989.4|1989.1|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|11
1608671200000|2020-12-22 21:06:40|1989.4|1989.1|1989.6|1989.3|1989.6|1989.3|1989.4|1989.1|30
1608671210000|2020-12-22 21:06:50|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|13
1608671220000|2020-12-22 21:07:00|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|18
1608671230000|2020-12-22 21:07:10|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.6|1989.3|26
1608671240000|2020-12-22 21:07:20|1989.7|1989.4|1989.6|1989.3|1989.7|1989.4|1989.5|1989.2|24
1608671250000|2020-12-22 21:07:30|1989.5|1989.2|1989.4|1989.1|1989.6|1989.3|1989.4|1989.1|11
1608671260000|2020-12-22 21:07:40|1989.3|1989|1989.2|1988.9|1989.3|1989|1989.1|1988.8|32
1608671270000|2020-12-22 21:07:50|1989.3|1989|1989.6|1989.3|1989.6|1989.3|1989.3|1989|30
1608671280000|2020-12-22 21:08:00|1989.7|1989.4|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|18
1608671290000|2020-12-22 21:08:10|1989.5|1989.2|1989.1|1988.8|1989.5|1989.2|1989.1|1988.8|15
1608671300000|2020-12-22 21:08:20|1989.2|1988.9|1989|1988.7|1989.3|1989|1989|1988.7|6
1608671310000|2020-12-22 21:08:30|1988.8|1988.5|1989|1988.7|1989.1|1988.8|1988.8|1988.5|12
1608671320000|2020-12-22 21:08:40|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.7|1988.4|36
1608671330000|2020-12-22 21:08:50|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.8|1988.5|17
1608671340000|2020-12-22 21:09:00|1989.2|1988.9|1989.4|1989.1|1989.5|1989.2|1989.2|1988.9|6
1608671350000|2020-12-22 21:09:10|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|27
1608671360000|2020-12-22 21:09:20|1989.5|1989.2|1989.6|1989.3|1989.6|1989.3|1989.5|1989.2|5
1608671370000|2020-12-22 21:09:30|1989.7|1989.4|1989.5|1989.2|1989.7|1989.4|1989.5|1989.2|3
1608671380000|2020-12-22 21:09:40|1989.4|1989.1|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|5
1608671390000|2020-12-22 21:09:50|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|5
1608671400000|2020-12-22 21:10:00|1989.3|1989|1989.3|1989|1989.5|1989.2|1989.3|1989|18
1608671410000|2020-12-22 21:10:10|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|5
1608671420000|2020-12-22 21:10:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|4
1608671430000|2020-12-22 21:10:30|1989.2|1988.9|1988.9|1988.6|1989.3|1989|1988.9|1988.6|139
1608671440000|2020-12-22 21:10:40|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1989|1988.7|26
1608671450000|2020-12-22 21:10:50|1988.7|1988.4|1989|1988.7|1989|1988.7|1988.7|1988.4|75
1608671460000|2020-12-22 21:11:00|1989.1|1988.8|1989|1988.7|1989.4|1989.1|1989|1988.7|32
1608671470000|2020-12-22 21:11:10|1988.9|1988.6|1989.1|1988.8|1989.1|1988.8|1988.9|1988.6|12
1608671480000|2020-12-22 21:11:20|1989|1988.7|1988.8|1988.5|1989|1988.7|1988.8|1988.5|16
1608671490000|2020-12-22 21:11:30|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.9|1988.6|7
1608671500000|2020-12-22 21:11:40|1988.9|1988.6|1988.9|1988.6|1989.1|1988.8|1988.8|1988.5|9
1608671510000|2020-12-22 21:11:50|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|9
1608671520000|2020-12-22 21:12:00|1989.3|1989|1989|1988.7|1989.4|1989.1|1989|1988.7|17
1608671530000|2020-12-22 21:12:10|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1608671540000|2020-12-22 21:12:20|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|18
1608671550000|2020-12-22 21:12:30|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|4
1608671560000|2020-12-22 21:12:40|1989.2|1988.9|1989.3|1989|1989.4|1989.1|1989.2|1988.9|18
1608671570000|2020-12-22 21:12:50|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|2
1608671580000|2020-12-22 21:13:00|1989|1988.7|1988.8|1988.5|1989|1988.7|1988.7|1988.4|70
1608671590000|2020-12-22 21:13:10|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.6|1988.3|37
1608671600000|2020-12-22 21:13:20|1988.6|1988.3|1988.5|1988.2|1988.7|1988.4|1988.5|1988.2|40
1608671610000|2020-12-22 21:13:30|1988.4|1988.1|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|15
1608671620000|2020-12-22 21:13:40|1988.3|1988|1988.3|1988|1988.4|1988.1|1988.3|1988|11
1608671630000|2020-12-22 21:13:50|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.3|1988|10
1608671640000|2020-12-22 21:14:00|1988.6|1988.3|1988.7|1988.4|1988.8|1988.5|1988.5|1988.2|64
1608671650000|2020-12-22 21:14:10|1988.4|1988.1|1989.1|1988.8|1989.1|1988.8|1988.4|1988.1|103
1608671660000|2020-12-22 21:14:20|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|11
1608671670000|2020-12-22 21:14:30|1989|1988.7|1989|1988.7|1989.2|1988.9|1988.9|1988.6|9
1608671680000|2020-12-22 21:14:40|1989.1|1988.8|1988.9|1988.6|1989.2|1988.9|1988.8|1988.5|29
1608671690000|2020-12-22 21:14:50|1989|1988.7|1989.3|1988.5|1989.5|1989.2|1989|1988.5|27
1608671700000|2020-12-22 21:15:00|1989.4|1988.6|1989.6|1988.8|1989.7|1988.9|1989.3|1988.5|0
1608671710000|2020-12-22 21:15:10|1989.5|1988.7|1989.6|1988.8|1989.6|1988.8|1989.5|1988.7|0
1608671730000|2020-12-22 21:15:30|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608671750000|2020-12-22 21:15:50|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608671760000|2020-12-22 21:16:00|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608671790000|2020-12-22 21:16:30|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608671820000|2020-12-22 21:17:00|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608671830000|2020-12-22 21:17:10|1989.6|1988.8|1989.5|1988.7|1989.6|1988.8|1989.5|1988.7|0
1608671900000|2020-12-22 21:18:20|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608671940000|2020-12-22 21:19:00|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.4|1988.6|0
1608672020000|2020-12-22 21:20:20|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608672140000|2020-12-22 21:22:20|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608672180000|2020-12-22 21:23:00|1989.6|1988.8|1989.6|1988.8|1989.6|1988.8|1989.6|1988.8|0
1608672190000|2020-12-22 21:23:10|1989.7|1988.9|1989.6|1988.8|1989.7|1988.9|1989.6|1988.8|0
1608672200000|2020-12-22 21:23:20|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608672210000|2020-12-22 21:23:30|1989.6|1988.8|1989.6|1988.8|1989.6|1988.8|1989.6|1988.8|0
1608672270000|2020-12-22 21:24:30|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608672420000|2020-12-22 21:27:00|1989.6|1988.8|1989.5|1988.7|1989.6|1988.8|1989.5|1988.7|0
1608672450000|2020-12-22 21:27:30|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608672460000|2020-12-22 21:27:40|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608672470000|2020-12-22 21:27:50|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608672530000|2020-12-22 21:28:50|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608672570000|2020-12-22 21:29:30|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|1989.4|1988.6|0
1608672590000|2020-12-22 21:29:50|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|1989.5|1988.7|0
1608672600000|2020-12-22 21:30:00|1989.3|1989|1989.3|1989|1989.4|1989.1|1989.3|1989|9
1608672620000|2020-12-22 21:30:20|||||||||6
1608672630000|2020-12-22 21:30:30|1989.1|1988.8|1989|1988.7|1989.5|1989.2|1989|1988.7|9
1608672640000|2020-12-22 21:30:40|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1
1608672650000|2020-12-22 21:30:50|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|5
1608672660000|2020-12-22 21:31:00|1989.3|1989|1989.2|1988.9|1989.3|1989|1989.1|1988.8|5
1608672670000|2020-12-22 21:31:10|1989.3|1989|1989.2|1988.9|1989.3|1989|1989.2|1988.9|7
1608672680000|2020-12-22 21:31:20|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1989|1988.7|3
1608672690000|2020-12-22 21:31:30|1989.1|1988.8|1989.2|1988.9|1989.3|1989|1989.1|1988.8|4
1608672720000|2020-12-22 21:32:00|1989.1|1988.8|1988.9|1988.6|1989.1|1988.8|1988.9|1988.6|2
1608672730000|2020-12-22 21:32:10|1989|1988.7|1989.1|1988.8|1989.1|1988.8|1989|1988.7|4
1608672740000|2020-12-22 21:32:20|1989.2|1988.9|1989.9|1989.6|1989.9|1989.6|1989.2|1988.9|25
1608672750000|2020-12-22 21:32:30|1990|1989.7|1990|1989.7|1990.1|1989.8|1989.9|1989.6|12
1608672760000|2020-12-22 21:32:40|1990.2|1989.9|1990.3|1990|1990.3|1990|1990.2|1989.9|4
1608672780000|2020-12-22 21:33:00|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|3
1608672790000|2020-12-22 21:33:10|1990.2|1989.9|1990.5|1990.2|1990.5|1990.2|1990.2|1989.9|11
1608672800000|2020-12-22 21:33:20|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1608672810000|2020-12-22 21:33:30|||||||||2
1608672820000|2020-12-22 21:33:40|||||||||2
1608672850000|2020-12-22 21:34:10|1990.4|1990.1|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|5
1608672860000|2020-12-22 21:34:20|1990.3|1990|1990.2|1989.9|1990.3|1990|1990.2|1989.9|7
1608672930000|2020-12-22 21:35:30|||||||||3
1608672940000|2020-12-22 21:35:40|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|5
1608672960000|2020-12-22 21:36:00|1990.2|1989.9|1990.3|1990|1990.3|1990|1990.2|1989.9|8
1608672970000|2020-12-22 21:36:10|||||||||5
1608672980000|2020-12-22 21:36:20|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1608672990000|2020-12-22 21:36:30|||||||||3
1608673010000|2020-12-22 21:36:50|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|3
1608673040000|2020-12-22 21:37:20|||||||||9
1608673050000|2020-12-22 21:37:30|1990|1989.7|1990|1989.7|1990.1|1989.8|1990|1989.7|8
1608673060000|2020-12-22 21:37:40|1989.9|1989.6|1990.1|1989.8|1990.1|1989.8|1989.9|1989.6|11
1608673080000|2020-12-22 21:38:00|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|4
1608673090000|2020-12-22 21:38:10|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|4
1608673120000|2020-12-22 21:38:40|1990|1989.7|1990|1989.7|1990.1|1989.8|1990|1989.7|5
1608673170000|2020-12-22 21:39:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1608673180000|2020-12-22 21:39:40|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.9|1989.6|14
1608673190000|2020-12-22 21:39:50|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|3
1608673200000|2020-12-22 21:40:00|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1608673210000|2020-12-22 21:40:10|||||||||1
1608673220000|2020-12-22 21:40:20|||||||||2
1608673250000|2020-12-22 21:40:50|||||||||1
1608673260000|2020-12-22 21:41:00|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|6
1608673270000|2020-12-22 21:41:10|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|4
1608673280000|2020-12-22 21:41:20|||||||||3
1608673310000|2020-12-22 21:41:50|||||||||2
1608673320000|2020-12-22 21:42:00|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|3
1608673330000|2020-12-22 21:42:10|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|11
1608673350000|2020-12-22 21:42:30|||||||||1
1608673390000|2020-12-22 21:43:10|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|3
1608673420000|2020-12-22 21:43:40|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|2
1608673440000|2020-12-22 21:44:00|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|17
1608673450000|2020-12-22 21:44:10|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|4
1608673470000|2020-12-22 21:44:30|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|2
1608673480000|2020-12-22 21:44:40|1989.4|1989.1|1989.7|1989.4|1989.7|1989.4|1989.4|1989.1|14
1608673490000|2020-12-22 21:44:50|1989.5|1989.2|1990.1|1989.8|1990.1|1989.8|1989.5|1989.2|14
1608673500000|2020-12-22 21:45:00|1990.2|1989.9|1990|1989.7|1990.2|1989.9|1990|1989.7|10
1608673510000|2020-12-22 21:45:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|6
1608673540000|2020-12-22 21:45:40|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|2
1608673550000|2020-12-22 21:45:50|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|9
1608673560000|2020-12-22 21:46:00|1989.3|1989|1988.9|1988.6|1989.3|1989|1988.8|1988.5|176
1608673570000|2020-12-22 21:46:10|1988.8|1988.5|1988.9|1988.6|1988.9|1988.6|1988.8|1988.5|3
1608673580000|2020-12-22 21:46:20|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|4
1608673590000|2020-12-22 21:46:30|1988.9|1988.6|1988.7|1988.4|1988.9|1988.6|1988.6|1988.3|12
1608673600000|2020-12-22 21:46:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1608673610000|2020-12-22 21:46:50|1988.7|1988.4|1988.5|1988.2|1988.7|1988.4|1988.3|1988|158
1608673620000|2020-12-22 21:47:00|1988.3|1988|1988.8|1988.5|1988.8|1988.5|1988.3|1988|11
1608673630000|2020-12-22 21:47:10|1988.6|1988.3|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|6
1608673640000|2020-12-22 21:47:20|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|5
1608673650000|2020-12-22 21:47:30|1988.6|1988.3|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|7
1608673660000|2020-12-22 21:47:40|1988.7|1988.4|1988.5|1988.2|1988.7|1988.4|1988.5|1988.2|57
1608673680000|2020-12-22 21:48:00|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|124
1608673690000|2020-12-22 21:48:10|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988.1|1987.8|6
1608673700000|2020-12-22 21:48:20|||||||||3
1608673710000|2020-12-22 21:48:30|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.9|1987.6|21
1608673720000|2020-12-22 21:48:40|1987.8|1987.5|1988|1987.7|1988|1987.7|1987.8|1987.5|8
1608673730000|2020-12-22 21:48:50|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|9
1608673740000|2020-12-22 21:49:00|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|15
1608673750000|2020-12-22 21:49:10|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.7|1987.4|20
1608673760000|2020-12-22 21:49:20|1987.7|1987.4|1987.9|1987.6|1988|1987.7|1987.7|1987.4|11
1608673770000|2020-12-22 21:49:30|1988|1987.7|1987.8|1987.5|1988|1987.7|1987.8|1987.5|9
1608673780000|2020-12-22 21:49:40|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|7
1608673800000|2020-12-22 21:50:00|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|14
1608673820000|2020-12-22 21:50:20|1987.9|1987.6|1987.8|1987.5|1987.9|1987.6|1987.8|1987.5|9
1608673830000|2020-12-22 21:50:30|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.8|1987.5|15
1608673840000|2020-12-22 21:50:40|1987.8|1987.5|1987.9|1987.6|1988|1987.7|1987.8|1987.5|23
1608673850000|2020-12-22 21:50:50|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|5
1608673860000|2020-12-22 21:51:00|1987.7|1987.4|1987.4|1987.1|1987.7|1987.4|1987.3|1987|54
1608673870000|2020-12-22 21:51:10|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1608673880000|2020-12-22 21:51:20|||||||||3
1608673910000|2020-12-22 21:51:50|||||||||7
1608673920000|2020-12-22 21:52:00|||||||||4
1608673930000|2020-12-22 21:52:10|||||||||2
1608673940000|2020-12-22 21:52:20|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|1987.7|1987.4|5
1608673950000|2020-12-22 21:52:30|||||||||2
1608673960000|2020-12-22 21:52:40|1987.8|1987.5|1988.1|1987.8|1988.1|1987.8|1987.8|1987.5|7
1608673970000|2020-12-22 21:52:50|1987.9|1987.6|1987.8|1987.5|1988|1987.7|1987.8|1987.5|12
1608673980000|2020-12-22 21:53:00|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|2
1608674000000|2020-12-22 21:53:20|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|12
1608674010000|2020-12-22 21:53:30|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|4
1608674020000|2020-12-22 21:53:40|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|7
1608674030000|2020-12-22 21:53:50|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1608674040000|2020-12-22 21:54:00|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.3|1988|6
1608674060000|2020-12-22 21:54:20|1988.5|1988.2|1988.6|1988.3|1988.6|1988.3|1988.5|1988.2|7
1608674070000|2020-12-22 21:54:30|1988.7|1988.4|1989.5|1989.2|1989.5|1989.2|1988.7|1988.4|53
1608674080000|2020-12-22 21:54:40|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|14
1608674090000|2020-12-22 21:54:50|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|4
1608674100000|2020-12-22 21:55:00|1989.9|1989.6|1989.5|1989.2|1989.9|1989.6|1989.4|1989.1|15
1608674110000|2020-12-22 21:55:10|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|3
1608674120000|2020-12-22 21:55:20|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|3
1608674130000|2020-12-22 21:55:30|1989.6|1989.3|1989.5|1989.2|1989.6|1989.3|1989.5|1989.2|10
1608674140000|2020-12-22 21:55:40|1989.4|1989.1|1989.3|1989|1989.4|1989.1|1989.3|1989|5
1608674150000|2020-12-22 21:55:50|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.9|1988.6|2
1608674160000|2020-12-22 21:56:00|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|10
1608674180000|2020-12-22 21:56:20|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1
1608674190000|2020-12-22 21:56:30|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1608674200000|2020-12-22 21:56:40|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|2
1608674210000|2020-12-22 21:56:50|||||||||3
1608674220000|2020-12-22 21:57:00|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.9|1988.6|3
1608674230000|2020-12-22 21:57:10|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|3
1608674240000|2020-12-22 21:57:20|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|2
1608674250000|2020-12-22 21:57:30|||||||||2
1608674260000|2020-12-22 21:57:40|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.7|1988.4|3
1608674270000|2020-12-22 21:57:50|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|2
1608674280000|2020-12-22 21:58:00|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.8|1988.5|3
1608674300000|2020-12-22 21:58:20|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|3
1608674310000|2020-12-22 21:58:30|||||||||2
1608674320000|2020-12-22 21:58:40|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|2
1608674340000|2020-12-22 21:59:00|1988.4|1988.1|1988.2|1987.9|1988.4|1988.1|1988.2|1987.9|5
1608674350000|2020-12-22 21:59:10|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|2
1608674360000|2020-12-22 21:59:20|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1988.1|1987.8|1
1608674370000|2020-12-22 21:59:30|1988.2|1987.9|1988.3|1988|1988.3|1988|1988.2|1987.9|6
1608674380000|2020-12-22 21:59:40|1988.2|1987.9|1988.1|1987.8|1988.2|1987.9|1988|1987.7|4
1608674390000|2020-12-22 21:59:50|1988|1987.7|1988.3|1987.5|1988.4|1988.1|1988|1987.5|14
1608674400000|2020-12-22 22:00:00|||||||||1
1608674410000|2020-12-22 22:00:10|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|0
1608674790000|2020-12-22 22:06:30|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608674810000|2020-12-22 22:06:50|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|0
1608674940000|2020-12-22 22:09:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608675090000|2020-12-22 22:11:30|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|0
1608675100000|2020-12-22 22:11:40|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608675110000|2020-12-22 22:11:50|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|0
1608675140000|2020-12-22 22:12:20|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608675160000|2020-12-22 22:12:40|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|0
1608675250000|2020-12-22 22:14:10|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608675390000|2020-12-22 22:16:30|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608675890000|2020-12-22 22:24:50|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|1988.1|1987.3|0
1608675910000|2020-12-22 22:25:10|1988.2|1987.4|1988.3|1987.5|1988.3|1987.5|1988.2|1987.4|0
1608676730000|2020-12-22 22:38:50|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608677480000|2020-12-22 22:51:20|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608677560000|2020-12-22 22:52:40|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|1988.4|1987.6|0
1608677570000|2020-12-22 22:52:50|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608677970000|2020-12-22 22:59:30|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|1988.2|1987.4|0
1608677990000|2020-12-22 22:59:50|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|0
1608678000000|2020-12-22 23:00:00|1987.1|1986.8|1987.4|1987.1|1988.1|1987.8|1987|1986.7|54
1608678010000|2020-12-22 23:00:10|1987|1986.7|1986.9|1986.6|1987.4|1987.1|1986.7|1986.4|10
1608678020000|2020-12-22 23:00:20|1987.1|1986.8|1986.4|1986.1|1987.1|1986.8|1986.3|1986|38
1608678030000|2020-12-22 23:00:30|1986.8|1986.5|1986.6|1986.3|1986.8|1986.5|1986.2|1985.9|22
1608678040000|2020-12-22 23:00:40|1986.3|1986|1987|1986.7|1987|1986.7|1986.3|1986|14
1608678050000|2020-12-22 23:00:50|1986|1985.7|1986.2|1985.9|1986.3|1986|1985.9|1985.6|53
1608678060000|2020-12-22 23:01:00|1986.3|1986|1986.3|1986|1986.7|1986.4|1986|1985.7|57
1608678070000|2020-12-22 23:01:10|1986.5|1986.2|1986.3|1986|1986.8|1986.5|1986.3|1986|49
1608678080000|2020-12-22 23:01:20|1986.6|1986.3|1985.7|1985.4|1986.6|1986.3|1985.7|1985.4|34
1608678090000|2020-12-22 23:01:30|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|41
1608678100000|2020-12-22 23:01:40|1985.9|1985.6|1986.2|1985.9|1986.2|1985.9|1985.9|1985.6|34
1608678110000|2020-12-22 23:01:50|1985.8|1985.5|1985.9|1985.6|1985.9|1985.6|1985.8|1985.5|12
1608678120000|2020-12-22 23:02:00|1985.8|1985.5|1986.3|1986|1986.3|1986|1985.8|1985.5|15
1608678130000|2020-12-22 23:02:10|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1
1608678180000|2020-12-22 23:03:00|1987|1986.7|1987.7|1987.4|1987.7|1987.4|1987|1986.7|12
1608678190000|2020-12-22 23:03:10|1987.8|1987.5|1987.5|1987.2|1987.8|1987.5|1987|1986.7|10
1608678220000|2020-12-22 23:03:40|1987.2|1986.9|1986.6|1986.3|1987.2|1986.9|1986.6|1986.3|6
1608678240000|2020-12-22 23:04:00|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|1987.1|1986.8|3
1608678300000|2020-12-22 23:05:00|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|1987.4|1987.1|2
1608678310000|2020-12-22 23:05:10|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|1
1608678330000|2020-12-22 23:05:30|1987.4|1987.1|1987.3|1987|1987.4|1987.1|1987.3|1987|4
1608678400000|2020-12-22 23:06:40|||||||||1
1608678410000|2020-12-22 23:06:50|||||||||1
1608678420000|2020-12-22 23:07:00|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1
1608678430000|2020-12-22 23:07:10|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|5
1608678440000|2020-12-22 23:07:20|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1
1608678450000|2020-12-22 23:07:30|||||||||2
1608678460000|2020-12-22 23:07:40|1988|1987.7|1988|1987.7|1988|1987.7|1988|1987.7|1
1608678470000|2020-12-22 23:07:50|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|3
1608678510000|2020-12-22 23:08:30|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1
1608678520000|2020-12-22 23:08:40|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|14
1608678530000|2020-12-22 23:08:50|1987.8|1987.5|1987.7|1987.4|1987.8|1987.5|1987.7|1987.4|2
1608678560000|2020-12-22 23:09:20|||||||||2
1608678570000|2020-12-22 23:09:30|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|1987.5|1987.2|3
1608678590000|2020-12-22 23:09:50|||||||||2
1608678610000|2020-12-22 23:10:10|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|2
1608678620000|2020-12-22 23:10:20|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1987.8|1987.5|1
1608678650000|2020-12-22 23:10:50|||||||||1
1608678660000|2020-12-22 23:11:00|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1987.9|1987.6|1
1608678720000|2020-12-22 23:12:00|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|3
1608678730000|2020-12-22 23:12:10|1988.3|1988|1988.1|1987.8|1988.3|1988|1988.1|1987.8|2
1608678760000|2020-12-22 23:12:40|1988.3|1988|1988.2|1987.9|1988.3|1988|1988.2|1987.9|6
1608678790000|2020-12-22 23:13:10|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1
1608678800000|2020-12-22 23:13:20|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1
1608678810000|2020-12-22 23:13:30|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1
1608678820000|2020-12-22 23:13:40|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|3
1608678900000|2020-12-22 23:15:00|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.9|1988.6|6
1608678910000|2020-12-22 23:15:10|1988.5|1988.2|1988|1987.7|1988.5|1988.2|1988|1987.7|28
1608678920000|2020-12-22 23:15:20|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.9|1987.6|8
1608678940000|2020-12-22 23:15:40|||||||||1
1608678970000|2020-12-22 23:16:10|1988.3|1988|1988.5|1988.2|1988.5|1988.2|1988.3|1988|11
1608679010000|2020-12-22 23:16:50|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1
1608679020000|2020-12-22 23:17:00|||||||||1
1608679050000|2020-12-22 23:17:30|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1608679080000|2020-12-22 23:18:00|||||||||1
1608679130000|2020-12-22 23:18:50|||||||||1
1608679160000|2020-12-22 23:19:20|1988.5|1988.2|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|4
1608679260000|2020-12-22 23:21:00|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1608679280000|2020-12-22 23:21:20|1988.9|1988.6|1989|1988.7|1989|1988.7|1988.8|1988.5|5
1608679290000|2020-12-22 23:21:30|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|7
1608679300000|2020-12-22 23:21:40|||||||||3
1608679320000|2020-12-22 23:22:00|1988.9|1988.6|1988.8|1988.5|1988.9|1988.6|1988.8|1988.5|3
1608679380000|2020-12-22 23:23:00|||||||||1
1608679420000|2020-12-22 23:23:40|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1608679440000|2020-12-22 23:24:00|||||||||1
1608679470000|2020-12-22 23:24:30|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|3
1608679500000|2020-12-22 23:25:00|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1608679510000|2020-12-22 23:25:10|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1608679530000|2020-12-22 23:25:30|1988.7|1988.4|1988.6|1988.3|1988.7|1988.4|1988.6|1988.3|4
1608679540000|2020-12-22 23:25:40|||||||||3
1608679570000|2020-12-22 23:26:10|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1608679600000|2020-12-22 23:26:40|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|1
1608679650000|2020-12-22 23:27:30|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|6
1608679660000|2020-12-22 23:27:40|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|1
1608679670000|2020-12-22 23:27:50|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|2
1608679680000|2020-12-22 23:28:00|1989.4|1989.1|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|9
1608679690000|2020-12-22 23:28:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1608679710000|2020-12-22 23:28:30|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1608679750000|2020-12-22 23:29:10|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|16
1608679760000|2020-12-22 23:29:20|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1608679780000|2020-12-22 23:29:40|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|2
1608679800000|2020-12-22 23:30:00|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1608679900000|2020-12-22 23:31:40|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1
1608679920000|2020-12-22 23:32:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1
1608679940000|2020-12-22 23:32:20|1989.2|1988.9|1988.9|1988.6|1989.2|1988.9|1988.9|1988.6|2
1608679960000|2020-12-22 23:32:40|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|2
1608679970000|2020-12-22 23:32:50|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|3
1608679980000|2020-12-22 23:33:00|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1608679990000|2020-12-22 23:33:10|||||||||1
1608680030000|2020-12-22 23:33:50|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1
1608680040000|2020-12-22 23:34:00|||||||||1
1608680080000|2020-12-22 23:34:40|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|1988.5|1988.2|3
1608680100000|2020-12-22 23:35:00|1988.3|1988|1988.6|1988.3|1988.6|1988.3|1988.3|1988|2
1608680120000|2020-12-22 23:35:20|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1988.9|1988.6|1
1608680130000|2020-12-22 23:35:30|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1
1608680180000|2020-12-22 23:36:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1
1608680210000|2020-12-22 23:36:50|||||||||1
1608680220000|2020-12-22 23:37:00|1989.5|1989.2|1989.4|1989.1|1989.5|1989.2|1989.4|1989.1|3
1608680230000|2020-12-22 23:37:10|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|5
1608680250000|2020-12-22 23:37:30|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1
1608680270000|2020-12-22 23:37:50|||||||||3
1608680280000|2020-12-22 23:38:00|1989.7|1989.4|1990|1989.7|1990.1|1989.8|1989.7|1989.4|11
1608680290000|2020-12-22 23:38:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1608680310000|2020-12-22 23:38:30|1989.8|1989.5|1989.6|1989.3|1989.8|1989.5|1989.6|1989.3|6
1608680320000|2020-12-22 23:38:40|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1608680330000|2020-12-22 23:38:50|1989.6|1989.3|1990|1989.7|1990|1989.7|1989.6|1989.3|4
1608680340000|2020-12-22 23:39:00|1990.1|1989.8|1990.1|1989.8|1990.3|1990|1990.1|1989.8|5
1608680350000|2020-12-22 23:39:10|||||||||1
1608680370000|2020-12-22 23:39:30|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|3
1608680380000|2020-12-22 23:39:40|1990.4|1990.1|1990.4|1990.1|1990.6|1990.3|1990.4|1990.1|15
1608680390000|2020-12-22 23:39:50|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|7
1608680400000|2020-12-22 23:40:00|1990.4|1990.1|1990.3|1990|1990.4|1990.1|1990.3|1990|3
1608680420000|2020-12-22 23:40:20|||||||||1
1608680480000|2020-12-22 23:41:20|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1608680490000|2020-12-22 23:41:30|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1990.1|1989.8|1
1608680500000|2020-12-22 23:41:40|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|2
1608680520000|2020-12-22 23:42:00|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|2
1608680540000|2020-12-22 23:42:20|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|2
1608680550000|2020-12-22 23:42:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|4
1608680560000|2020-12-22 23:42:40|||||||||1
1608680570000|2020-12-22 23:42:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1608680580000|2020-12-22 23:43:00|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|8
1608680590000|2020-12-22 23:43:10|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|5
1608680600000|2020-12-22 23:43:20|||||||||1
1608680610000|2020-12-22 23:43:30|1991|1990.7|1991.2|1990.9|1991.2|1990.9|1990.9|1990.6|8
1608680620000|2020-12-22 23:43:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1608680630000|2020-12-22 23:43:50|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1608680640000|2020-12-22 23:44:00|1991.5|1991.2|1991.8|1991.5|1991.8|1991.5|1991.5|1991.2|12
1608680650000|2020-12-22 23:44:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|6
1608680660000|2020-12-22 23:44:20|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1608680670000|2020-12-22 23:44:30|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1608680690000|2020-12-22 23:44:50|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1608680700000|2020-12-22 23:45:00|||||||||1
1608680710000|2020-12-22 23:45:10|1991.4|1991.1|1991.7|1991.4|1991.7|1991.4|1991.4|1991.1|9
1608680720000|2020-12-22 23:45:20|1991.8|1991.5|1991.8|1991.5|1992|1991.7|1991.6|1991.3|12
1608680740000|2020-12-22 23:45:40|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.5|1991.2|3
1608680750000|2020-12-22 23:45:50|||||||||1
1608680760000|2020-12-22 23:46:00|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1
1608680770000|2020-12-22 23:46:10|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.7|1991.4|4
1608680780000|2020-12-22 23:46:20|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|2
1608680790000|2020-12-22 23:46:30|1991.9|1991.6|1992.2|1991.9|1992.2|1991.9|1991.9|1991.6|10
1608680800000|2020-12-22 23:46:40|1992|1991.7|1991.9|1991.6|1992.3|1992|1991.9|1991.6|10
1608680810000|2020-12-22 23:46:50|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|5
1608680820000|2020-12-22 23:47:00|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1608680840000|2020-12-22 23:47:20|1991.9|1991.6|1992|1991.7|1992|1991.7|1991.9|1991.6|6
1608680850000|2020-12-22 23:47:30|1992.2|1991.9|1992.1|1991.8|1992.3|1992|1992.1|1991.8|9
1608680860000|2020-12-22 23:47:40|||||||||1
1608680870000|2020-12-22 23:47:50|1992|1991.7|1991.8|1991.5|1992.1|1991.8|1991.8|1991.5|5
1608680880000|2020-12-22 23:48:00|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.8|1991.5|2
1608680940000|2020-12-22 23:49:00|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1
1608680960000|2020-12-22 23:49:20|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1
1608680980000|2020-12-22 23:49:40|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1608680990000|2020-12-22 23:49:50|1991.2|1990.9|1991.3|1991|1991.3|1991|1991.2|1990.9|3
1608681000000|2020-12-22 23:50:00|1991.1|1990.8|1991.2|1990.9|1991.2|1990.9|1991.1|1990.8|2
1608681030000|2020-12-22 23:50:30|1991.7|1991.4|1991.9|1991.6|1991.9|1991.6|1991.7|1991.4|29
1608681040000|2020-12-22 23:50:40|1992.1|1991.8|1992.3|1992|1992.3|1992|1992.1|1991.8|5
1608681050000|2020-12-22 23:50:50|1992.4|1992.1|1992.2|1991.9|1992.4|1992.1|1992.2|1991.9|5
1608681060000|2020-12-22 23:51:00|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|3
1608681070000|2020-12-22 23:51:10|1992.2|1991.9|1992.4|1992.1|1992.6|1992.3|1992.2|1991.9|3
1608681080000|2020-12-22 23:51:20|1992.5|1992.2|1992.3|1992|1992.5|1992.2|1992.3|1992|14
1608681090000|2020-12-22 23:51:30|1992|1991.7|1991.7|1991.4|1992|1991.7|1991.7|1991.4|7
1608681110000|2020-12-22 23:51:50|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|1
1608681140000|2020-12-22 23:52:20|||||||||2
1608681160000|2020-12-22 23:52:40|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|2
1608681170000|2020-12-22 23:52:50|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|6
1608681180000|2020-12-22 23:53:00|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|2
1608681200000|2020-12-22 23:53:20|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|1
1608681220000|2020-12-22 23:53:40|1992.4|1992.1|1992.1|1991.8|1992.4|1992.1|1992.1|1991.8|2
1608681230000|2020-12-22 23:53:50|1992.3|1992|1992.2|1991.9|1992.4|1992.1|1992.2|1991.9|8
1608681240000|2020-12-22 23:54:00|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1
1608681250000|2020-12-22 23:54:10|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|5
1608681310000|2020-12-22 23:55:10|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.8|1991.5|3
1608681340000|2020-12-22 23:55:40|1992.1|1991.8|1991.9|1991.6|1992.1|1991.8|1991.9|1991.6|4
1608681350000|2020-12-22 23:55:50|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1608681360000|2020-12-22 23:56:00|||||||||4
1608681400000|2020-12-22 23:56:40|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|2
1608681430000|2020-12-22 23:57:10|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|2
1608681440000|2020-12-22 23:57:20|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|2
1608681450000|2020-12-22 23:57:30|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|3
1608681460000|2020-12-22 23:57:40|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1
1608681480000|2020-12-22 23:58:00|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|7
1608681510000|2020-12-22 23:58:30|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|4
1608681520000|2020-12-22 23:58:40|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1608681530000|2020-12-22 23:58:50|1991.9|1991.6|1991.8|1991.5|1991.9|1991.6|1991.8|1991.5|3
1608681560000|2020-12-22 23:59:20|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1608681580000|2020-12-22 23:59:40|1991.9|1991.6|1992|1991.7|1992|1991.7|1991.9|1991.6|2
1608681590000|2020-12-22 23:59:50|1992.1|1991.8|1992.3|1992|1992.3|1992|1992.1|1991.8|19
1608681600000|2020-12-23 00:00:00|1992.2|1991.9|1992.4|1992.1|1992.4|1992.1|1992.2|1991.9|11
1608681610000|2020-12-23 00:00:10|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|5
1608681620000|2020-12-23 00:00:20|1992.3|1992|1992.3|1992|1992.3|1992|1992.3|1992|1
1608681630000|2020-12-23 00:00:30|1992|1991.7|1991.8|1991.5|1992|1991.7|1991.8|1991.5|5
1608681660000|2020-12-23 00:01:00|1992.2|1991.9|1992.5|1992.2|1992.5|1992.2|1992.2|1991.9|3
1608681670000|2020-12-23 00:01:10|1992.4|1992.1|1992.7|1992.4|1992.8|1992.5|1992.4|1992.1|32
1608681680000|2020-12-23 00:01:20|1992.9|1992.6|1993|1992.7|1993|1992.7|1992.7|1992.4|12
1608681690000|2020-12-23 00:01:30|1992.9|1992.6|1992.8|1992.5|1993|1992.7|1992.7|1992.4|17
1608681700000|2020-12-23 00:01:40|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|3
1608681710000|2020-12-23 00:01:50|1992.7|1992.4|1992.5|1992.2|1992.7|1992.4|1992.4|1992.1|3
1608681720000|2020-12-23 00:02:00|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1
1608681740000|2020-12-23 00:02:20|1992.4|1992.1|1992.5|1992.2|1992.5|1992.2|1992.3|1992|5
1608681750000|2020-12-23 00:02:30|1992.6|1992.3|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|5
1608681760000|2020-12-23 00:02:40|||||||||1
1608681800000|2020-12-23 00:03:20|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1992.7|1992.4|1
1608681810000|2020-12-23 00:03:30|||||||||1
1608681830000|2020-12-23 00:03:50|1992.8|1992.5|1992.8|1992.5|1992.8|1992.5|1992.6|1992.3|3
1608681840000|2020-12-23 00:04:00|1992.6|1992.3|1992.5|1992.2|1992.6|1992.3|1992.5|1992.2|9
1608681850000|2020-12-23 00:04:10|1992.3|1992|1992.2|1991.9|1992.5|1992.2|1992.2|1991.9|14
1608681900000|2020-12-23 00:05:00|1992.4|1992.1|1992.3|1992|1992.4|1992.1|1992.3|1992|4
1608681910000|2020-12-23 00:05:10|1992.2|1991.9|1992|1991.7|1992.2|1991.9|1992|1991.7|3
1608681920000|2020-12-23 00:05:20|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|2
1608681930000|2020-12-23 00:05:30|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|3
1608681940000|2020-12-23 00:05:40|1992|1991.7|1992|1991.7|1992|1991.7|1992|1991.7|1
1608681990000|2020-12-23 00:06:30|1992.2|1991.9|1992.1|1991.8|1992.2|1991.9|1992.1|1991.8|11
1608682010000|2020-12-23 00:06:50|1991.9|1991.6|1992.3|1992|1992.3|1992|1991.9|1991.6|5
1608682030000|2020-12-23 00:07:10|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1608682040000|2020-12-23 00:07:20|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|2
1608682060000|2020-12-23 00:07:40|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|2
1608682070000|2020-12-23 00:07:50|1991.3|1991|1991.1|1990.8|1991.3|1991|1991.1|1990.8|3
1608682100000|2020-12-23 00:08:20|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|2
1608682140000|2020-12-23 00:09:00|1991.4|1991.1|1991.5|1991.2|1991.5|1991.2|1991.4|1991.1|2
1608682150000|2020-12-23 00:09:10|||||||||1
1608682160000|2020-12-23 00:09:20|1991.7|1991.4|1991.4|1991.1|1991.7|1991.4|1991.4|1991.1|2
1608682190000|2020-12-23 00:09:50|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1608682200000|2020-12-23 00:10:00|||||||||2
1608682230000|2020-12-23 00:10:30|1992.2|1991.9|1991.9|1991.6|1992.2|1991.9|1991.9|1991.6|3
1608682280000|2020-12-23 00:11:20|1991.7|1991.4|1991.8|1991.5|1991.8|1991.5|1991.7|1991.4|4
1608682300000|2020-12-23 00:11:40|1992.1|1991.8|1992.3|1992|1992.3|1992|1992.1|1991.8|11
1608682310000|2020-12-23 00:11:50|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1
1608682320000|2020-12-23 00:12:00|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1
1608682330000|2020-12-23 00:12:10|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1
1608682380000|2020-12-23 00:13:00|1991.8|1991.5|1992|1991.7|1992|1991.7|1991.8|1991.5|2
1608682440000|2020-12-23 00:14:00|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1608682480000|2020-12-23 00:14:40|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|3
1608682520000|2020-12-23 00:15:20|1991.8|1991.5|1992.3|1992|1992.3|1992|1991.8|1991.5|5
1608682530000|2020-12-23 00:15:30|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1992.4|1992.1|1
1608682550000|2020-12-23 00:15:50|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1608682570000|2020-12-23 00:16:10|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1992.5|1992.2|1
1608682580000|2020-12-23 00:16:20|1992.4|1992.1|1992.3|1992|1992.4|1992.1|1992.3|1992|2
1608682590000|2020-12-23 00:16:30|1992.4|1992.1|1992.6|1992.3|1992.6|1992.3|1992.4|1992.1|2
1608682600000|2020-12-23 00:16:40|1992.4|1992.1|1992.5|1992.2|1992.5|1992.2|1992.4|1992.1|2
1608682610000|2020-12-23 00:16:50|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1608682670000|2020-12-23 00:17:50|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1992.1|1991.8|1
1608682720000|2020-12-23 00:18:40|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|3
1608682730000|2020-12-23 00:18:50|1991.6|1991.3|1991.8|1991.5|1991.8|1991.5|1991.6|1991.3|4
1608682750000|2020-12-23 00:19:10|1991.7|1991.4|1991.6|1991.3|1991.7|1991.4|1991.6|1991.3|7
1608682770000|2020-12-23 00:19:30|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1608682810000|2020-12-23 00:20:10|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1608682820000|2020-12-23 00:20:20|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1
1608682830000|2020-12-23 00:20:30|1991.2|1990.9|1990.2|1989.9|1991.2|1990.9|1990.2|1989.9|24
1608682840000|2020-12-23 00:20:40|1989.8|1989.5|1990.7|1990.4|1990.7|1990.4|1989.8|1989.5|10
1608682850000|2020-12-23 00:20:50|||||||||2
1608682860000|2020-12-23 00:21:00|1990.5|1990.2|1989.3|1989|1990.5|1990.2|1989|1988.7|20
1608682870000|2020-12-23 00:21:10|1988.5|1988.2|1988.1|1987.8|1988.5|1988.2|1987.6|1987.3|16
1608682880000|2020-12-23 00:21:20|1988|1987.7|1988.8|1988.5|1988.8|1988.5|1988|1987.7|8
1608682890000|2020-12-23 00:21:30|1989.4|1989.1|1989.5|1989.2|1989.6|1989.3|1989.2|1988.9|15
1608682900000|2020-12-23 00:21:40|1989.7|1989.4|1988.8|1988.5|1989.7|1989.4|1988.7|1988.4|21
1608682910000|2020-12-23 00:21:50|1989.1|1988.8|1989.4|1989.1|1989.6|1989.3|1989|1988.7|10
1608682920000|2020-12-23 00:22:00|1989.3|1989|1989|1988.7|1989.3|1989|1988.6|1988.3|6
1608682930000|2020-12-23 00:22:10|1989.2|1988.9|1988.8|1988.5|1989.2|1988.9|1988.8|1988.5|3
1608682940000|2020-12-23 00:22:20|1989.2|1988.9|1988.9|1988.6|1989.2|1988.9|1988.6|1988.3|9
1608682950000|2020-12-23 00:22:30|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|5
1608682960000|2020-12-23 00:22:40|1989.3|1989|1989.5|1989.2|1989.5|1989.2|1989.3|1989|6
1608682970000|2020-12-23 00:22:50|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|4
1608682980000|2020-12-23 00:23:00|1989.6|1989.3|1989.5|1989.2|1989.9|1989.6|1989.5|1989.2|4
1608682990000|2020-12-23 00:23:10|1989.3|1989|1989.3|1989|1989.3|1989|1989.3|1989|1
1608683000000|2020-12-23 00:23:20|1989.1|1988.8|1989|1988.7|1989.1|1988.8|1988.8|1988.5|19
1608683010000|2020-12-23 00:23:30|1989.1|1988.8|1988.7|1988.4|1989.1|1988.8|1988.6|1988.3|6
1608683020000|2020-12-23 00:23:40|1988.4|1988.1|1988.2|1987.9|1988.5|1988.2|1988.2|1987.9|3
1608683030000|2020-12-23 00:23:50|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988|1987.7|10
1608683040000|2020-12-23 00:24:00|||||||||2
1608683050000|2020-12-23 00:24:10|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1988.2|1987.9|1
1608683070000|2020-12-23 00:24:30|1988.7|1988.4|1987.8|1987.5|1988.7|1988.4|1987.8|1987.5|13
1608683080000|2020-12-23 00:24:40|1988.1|1987.8|1987.9|1987.6|1988.1|1987.8|1987.5|1987.2|12
1608683090000|2020-12-23 00:24:50|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|1987.6|1987.3|3
1608683100000|2020-12-23 00:25:00|1988.2|1987.9|1989.5|1989.2|1989.8|1989.5|1988.2|1987.9|36
1608683110000|2020-12-23 00:25:10|1989.4|1989.1|1988.8|1988.5|1989.4|1989.1|1988.8|1988.5|10
1608683120000|2020-12-23 00:25:20|1989.2|1988.9|1989.4|1989.1|1989.4|1989.1|1989.2|1988.9|2
1608683130000|2020-12-23 00:25:30|1989.2|1988.9|1989.8|1989.5|1989.8|1989.5|1989|1988.7|6
1608683140000|2020-12-23 00:25:40|1989.9|1989.6|1989.7|1989.4|1989.9|1989.6|1989.7|1989.4|4
1608683150000|2020-12-23 00:25:50|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.2|1988.9|10
1608683160000|2020-12-23 00:26:00|1989.5|1989.2|1989.8|1989.5|1989.8|1989.5|1989.5|1989.2|6
1608683170000|2020-12-23 00:26:10|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|2
1608683190000|2020-12-23 00:26:30|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1989.8|1989.5|1
1608683200000|2020-12-23 00:26:40|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1608683210000|2020-12-23 00:26:50|1989.4|1989.1|1989.2|1988.9|1989.4|1989.1|1989.2|1988.9|3
1608683220000|2020-12-23 00:27:00|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|2
1608683240000|2020-12-23 00:27:20|1989.2|1988.9|1989|1988.7|1989.2|1988.9|1989|1988.7|4
1608683250000|2020-12-23 00:27:30|1988.8|1988.5|1989|1988.7|1989.2|1988.9|1988.8|1988.5|3
1608683270000|2020-12-23 00:27:50|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|3
1608683280000|2020-12-23 00:28:00|1989.1|1988.8|1989.2|1988.9|1989.4|1989.1|1989.1|1988.8|6
1608683290000|2020-12-23 00:28:10|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|3
1608683300000|2020-12-23 00:28:20|||||||||1
1608683310000|2020-12-23 00:28:30|||||||||3
1608683320000|2020-12-23 00:28:40|1989|1988.7|1989.2|1988.9|1989.2|1988.9|1989|1988.7|2
1608683330000|2020-12-23 00:28:50|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|1
1608683340000|2020-12-23 00:29:00|1988.6|1988.3|1987.8|1987.5|1988.6|1988.3|1987.8|1987.5|10
1608683350000|2020-12-23 00:29:10|1987.9|1987.6|1987.8|1987.5|1987.9|1987.6|1987.6|1987.3|7
1608683360000|2020-12-23 00:29:20|1987.9|1987.6|1987.6|1987.3|1987.9|1987.6|1987.2|1986.9|13
1608683370000|2020-12-23 00:29:30|1987.3|1987|1986.9|1986.6|1987.3|1987|1986.7|1986.4|28
1608683380000|2020-12-23 00:29:40|1986.6|1986.3|1986.5|1986.2|1986.6|1986.3|1986.3|1986|10
1608683390000|2020-12-23 00:29:50|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.7|1986.4|4
1608683400000|2020-12-23 00:30:00|1986.7|1986.4|1987.3|1987|1987.3|1987|1986.7|1986.4|15
1608683410000|2020-12-23 00:30:10|1987.5|1987.2|1987.2|1986.9|1987.5|1987.2|1987.1|1986.8|12
1608683420000|2020-12-23 00:30:20|1987.3|1987|1986.7|1986.4|1987.3|1987|1986.7|1986.4|12
1608683430000|2020-12-23 00:30:30|1986.9|1986.6|1987|1986.7|1987.3|1987|1986.9|1986.6|6
1608683440000|2020-12-23 00:30:40|1986.7|1986.4|1986.8|1986.5|1986.8|1986.5|1986.5|1986.2|7
1608683450000|2020-12-23 00:30:50|1986.6|1986.3|1986.5|1986.2|1986.7|1986.4|1986.5|1986.2|6
1608683460000|2020-12-23 00:31:00|1986.9|1986.6|1986.7|1986.4|1986.9|1986.6|1986.6|1986.3|6
1608683470000|2020-12-23 00:31:10|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|2
1608683480000|2020-12-23 00:31:20|1986.8|1986.5|1986.2|1985.9|1986.8|1986.5|1986.2|1985.9|8
1608683490000|2020-12-23 00:31:30|1986.4|1986.1|1986.6|1986.3|1986.6|1986.3|1986.4|1986.1|2
1608683500000|2020-12-23 00:31:40|1986.4|1986.1|1985.5|1985.2|1986.4|1986.1|1985.5|1985.2|45
1608683510000|2020-12-23 00:31:50|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|2
1608683520000|2020-12-23 00:32:00|1985.9|1985.6|1985.5|1985.2|1985.9|1985.6|1985.2|1984.9|32
1608683530000|2020-12-23 00:32:10|1985.1|1984.8|1985.3|1985|1985.3|1985|1985|1984.7|6
1608683540000|2020-12-23 00:32:20|1985.5|1985.2|1985|1984.7|1985.6|1985.3|1985|1984.7|9
1608683550000|2020-12-23 00:32:30|1985.1|1984.8|1985.2|1984.9|1985.4|1985.1|1985.1|1984.8|4
1608683560000|2020-12-23 00:32:40|1985|1984.7|1985.2|1984.9|1985.2|1984.9|1985|1984.7|7
1608683570000|2020-12-23 00:32:50|1984.7|1984.4|1984.5|1984.2|1984.8|1984.5|1984.5|1984.2|24
1608683580000|2020-12-23 00:33:00|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|2
1608683590000|2020-12-23 00:33:10|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1985.1|1984.8|9
1608683610000|2020-12-23 00:33:30|1985.7|1985.4|1985.4|1985.1|1985.7|1985.4|1985|1984.7|15
1608683630000|2020-12-23 00:33:50|1984.9|1984.6|1984.8|1984.5|1985.1|1984.8|1984.8|1984.5|6
1608683640000|2020-12-23 00:34:00|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1608683650000|2020-12-23 00:34:10|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.3|1985|13
1608683660000|2020-12-23 00:34:20|1985.2|1984.9|1984.5|1984.2|1985.2|1984.9|1984|1983.7|40
1608683670000|2020-12-23 00:34:30|1984.4|1984.1|1983.9|1983.6|1984.4|1984.1|1983.8|1983.5|29
1608683680000|2020-12-23 00:34:40|1984.1|1983.8|1983.8|1983.5|1984.2|1983.9|1983.8|1983.5|23
1608683690000|2020-12-23 00:34:50|1983.7|1983.4|1984.1|1983.8|1984.2|1983.9|1983.6|1983.3|39
1608683700000|2020-12-23 00:35:00|1984|1983.7|1984.1|1983.8|1984.2|1983.9|1984|1983.7|31
1608683710000|2020-12-23 00:35:10|1984|1983.7|1983.9|1983.6|1984.2|1983.9|1983.8|1983.5|12
1608683720000|2020-12-23 00:35:20|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984|1983.7|19
1608683730000|2020-12-23 00:35:30|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|5
1608683740000|2020-12-23 00:35:40|1983.9|1983.6|1984.1|1983.8|1984.2|1983.9|1983.8|1983.5|16
1608683760000|2020-12-23 00:36:00|1983.9|1983.6|1984.1|1983.8|1984.2|1983.9|1983.9|1983.6|9
1608683770000|2020-12-23 00:36:10|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|4
1608683780000|2020-12-23 00:36:20|||||||||4
1608683790000|2020-12-23 00:36:30|1984.1|1983.8|1983.6|1983.3|1984.1|1983.8|1983.3|1983|13
1608683800000|2020-12-23 00:36:40|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.3|1983|14
1608683810000|2020-12-23 00:36:50|1983.2|1982.9|1982.4|1982.1|1983.2|1982.9|1982.4|1982.1|38
1608683820000|2020-12-23 00:37:00|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.3|1982|15
1608683830000|2020-12-23 00:37:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.3|1982|7
1608683840000|2020-12-23 00:37:20|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.1|1981.8|30
1608683850000|2020-12-23 00:37:30|1982.2|1981.9|1982|1981.7|1982.2|1981.9|1982|1981.7|5
1608683860000|2020-12-23 00:37:40|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982|1981.7|10
1608683870000|2020-12-23 00:37:50|1982.1|1981.8|1982.5|1982.2|1982.5|1982.2|1982.1|1981.8|4
1608683880000|2020-12-23 00:38:00|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.3|1982|27
1608683890000|2020-12-23 00:38:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|5
1608683900000|2020-12-23 00:38:20|1982.8|1982.5|1982.8|1982.5|1983|1982.7|1982.8|1982.5|12
1608683910000|2020-12-23 00:38:30|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|7
1608683920000|2020-12-23 00:38:40|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|2
1608683940000|2020-12-23 00:39:00|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1982.8|1982.5|5
1608683950000|2020-12-23 00:39:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608683960000|2020-12-23 00:39:20|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|6
1608683970000|2020-12-23 00:39:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608683980000|2020-12-23 00:39:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608683990000|2020-12-23 00:39:50|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|4
1608684000000|2020-12-23 00:40:00|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1608684010000|2020-12-23 00:40:10|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|4
1608684020000|2020-12-23 00:40:20|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|4
1608684030000|2020-12-23 00:40:30|||||||||1
1608684040000|2020-12-23 00:40:40|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|4
1608684050000|2020-12-23 00:40:50|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|7
1608684060000|2020-12-23 00:41:00|1983.5|1983.2|1983.5|1983.2|1983.8|1983.5|1983.5|1983.2|9
1608684070000|2020-12-23 00:41:10|1983.8|1983.5|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|7
1608684080000|2020-12-23 00:41:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1982.7|1982.4|8
1608684090000|2020-12-23 00:41:30|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|2
1608684100000|2020-12-23 00:41:40|1983.4|1983.1|1983.5|1983.2|1983.8|1983.5|1983.4|1983.1|8
1608684110000|2020-12-23 00:41:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608684120000|2020-12-23 00:42:00|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|7
1608684130000|2020-12-23 00:42:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1608684160000|2020-12-23 00:42:40|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|2
1608684170000|2020-12-23 00:42:50|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1983.5|1983.2|12
1608684190000|2020-12-23 00:43:10|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608684200000|2020-12-23 00:43:20|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1983.5|1983.2|8
1608684220000|2020-12-23 00:43:40|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|7
1608684230000|2020-12-23 00:43:50|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|8
1608684250000|2020-12-23 00:44:10|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|3
1608684260000|2020-12-23 00:44:20|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.5|1982.2|14
1608684270000|2020-12-23 00:44:30|1982.3|1982|1982.6|1982.3|1982.6|1982.3|1981.9|1981.6|6
1608684280000|2020-12-23 00:44:40|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|5
1608684290000|2020-12-23 00:44:50|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|3
1608684300000|2020-12-23 00:45:00|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|5
1608684320000|2020-12-23 00:45:20|1983.6|1983.3|1983.3|1983|1983.6|1983.3|1983.3|1983|3
1608684330000|2020-12-23 00:45:30|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|11
1608684350000|2020-12-23 00:45:50|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.2|1982.9|3
1608684370000|2020-12-23 00:46:10|||||||||1
1608684380000|2020-12-23 00:46:20|1983.1|1982.8|1983.3|1983|1983.3|1983|1983.1|1982.8|5
1608684390000|2020-12-23 00:46:30|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|5
1608684400000|2020-12-23 00:46:40|1983.5|1983.2|1983.8|1983.5|1983.8|1983.5|1983.5|1983.2|6
1608684410000|2020-12-23 00:46:50|1983.5|1983.2|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|5
1608684420000|2020-12-23 00:47:00|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|3
1608684430000|2020-12-23 00:47:10|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|12
1608684440000|2020-12-23 00:47:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608684450000|2020-12-23 00:47:30|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|2
1608684460000|2020-12-23 00:47:40|||||||||1
1608684470000|2020-12-23 00:47:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608684480000|2020-12-23 00:48:00|1982.4|1982.1|1981.9|1981.6|1982.7|1982.4|1981.9|1981.6|18
1608684490000|2020-12-23 00:48:10|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982|1981.7|19
1608684500000|2020-12-23 00:48:20|1982.2|1981.9|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|61
1608684510000|2020-12-23 00:48:30|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|7
1608684520000|2020-12-23 00:48:40|1982.8|1982.5|1982.2|1981.9|1982.8|1982.5|1982.2|1981.9|4
1608684540000|2020-12-23 00:49:00|1982|1981.7|1981.6|1981.3|1982|1981.7|1981.6|1981.3|17
1608684550000|2020-12-23 00:49:10|1981.7|1981.4|1981|1980.7|1981.7|1981.4|1981|1980.7|21
1608684560000|2020-12-23 00:49:20|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|14
1608684570000|2020-12-23 00:49:30|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.3|1980|35
1608684580000|2020-12-23 00:49:40|1980.8|1980.5|1980.9|1980.6|1981.2|1980.9|1980.8|1980.5|6
1608684590000|2020-12-23 00:49:50|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.9|1980.6|4
1608684600000|2020-12-23 00:50:00|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|5
1608684610000|2020-12-23 00:50:10|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|4
1608684620000|2020-12-23 00:50:20|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1608684630000|2020-12-23 00:50:30|||||||||1
1608684640000|2020-12-23 00:50:40|1980.7|1980.4|1980.4|1980.1|1980.8|1980.5|1980.3|1980|13
1608684650000|2020-12-23 00:50:50|1980.5|1980.2|1980.3|1980|1980.5|1980.2|1980.3|1980|8
1608684660000|2020-12-23 00:51:00|1980.2|1979.9|1980.3|1980|1980.4|1980.1|1980|1979.7|7
1608684670000|2020-12-23 00:51:10|1980.5|1980.2|1980.3|1980|1980.5|1980.2|1980.1|1979.8|8
1608684680000|2020-12-23 00:51:20|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|6
1608684690000|2020-12-23 00:51:30|1980.7|1980.4|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|3
1608684700000|2020-12-23 00:51:40|1980.3|1980|1980.7|1980.4|1980.7|1980.4|1980.3|1980|6
1608684710000|2020-12-23 00:51:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1608684720000|2020-12-23 00:52:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|3
1608684730000|2020-12-23 00:52:10|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|16
1608684740000|2020-12-23 00:52:20|1979.8|1979.5|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|23
1608684750000|2020-12-23 00:52:30|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|7
1608684760000|2020-12-23 00:52:40|1979.3|1979|1979|1978.7|1979.3|1979|1978.9|1978.6|16
1608684770000|2020-12-23 00:52:50|1979.3|1979|1978.7|1978.4|1979.3|1979|1978.6|1978.3|16
1608684780000|2020-12-23 00:53:00|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|5
1608684790000|2020-12-23 00:53:10|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|5
1608684800000|2020-12-23 00:53:20|1978.2|1977.9|1977.8|1977.5|1978.3|1978|1977.8|1977.5|26
1608684810000|2020-12-23 00:53:30|1977.6|1977.3|1977.7|1977.4|1977.9|1977.6|1977.5|1977.2|14
1608684820000|2020-12-23 00:53:40|1978|1977.7|1977.8|1977.5|1978.1|1977.8|1977.8|1977.5|18
1608684830000|2020-12-23 00:53:50|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|8
1608684840000|2020-12-23 00:54:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1608684850000|2020-12-23 00:54:10|1977.8|1977.5|1977.5|1977.2|1977.8|1977.5|1977.5|1977.2|16
1608684860000|2020-12-23 00:54:20|1977.7|1977.4|1977.3|1977|1977.7|1977.4|1977.3|1977|14
1608684870000|2020-12-23 00:54:30|1977.9|1977.6|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|14
1608684880000|2020-12-23 00:54:40|1977.8|1977.5|1977.1|1976.8|1977.8|1977.5|1976.9|1976.6|29
1608684890000|2020-12-23 00:54:50|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|17
1608684900000|2020-12-23 00:55:00|1977.5|1977.2|1977.5|1977.2|1977.8|1977.5|1977|1976.7|9
1608684910000|2020-12-23 00:55:10|1977.4|1977.1|1977.4|1977.1|1977.7|1977.4|1977.4|1977.1|15
1608684920000|2020-12-23 00:55:20|1977|1976.7|1976.7|1976.4|1977|1976.7|1976.7|1976.4|5
1608684930000|2020-12-23 00:55:30|1976.2|1975.9|1976|1975.7|1976.3|1976|1976|1975.7|17
1608684940000|2020-12-23 00:55:40|1976.4|1976.1|1975.7|1975.4|1976.4|1976.1|1975.6|1975.3|23
1608684950000|2020-12-23 00:55:50|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.8|1975.5|8
1608684960000|2020-12-23 00:56:00|1976.1|1975.8|1975.1|1974.8|1976.1|1975.8|1974.8|1974.5|72
1608684970000|2020-12-23 00:56:10|1974.7|1974.4|1973.3|1973|1974.7|1974.4|1973|1972.7|86
1608684980000|2020-12-23 00:56:20|1973.2|1972.9|1972.5|1972.2|1973.2|1972.9|1971.7|1971.4|86
1608684990000|2020-12-23 00:56:30|1972.1|1971.8|1970.8|1970.5|1972.7|1972.4|1970.8|1970.5|85
1608685000000|2020-12-23 00:56:40|1970.7|1970.4|1971.8|1971.5|1972.1|1971.8|1970.5|1970.2|65
1608685010000|2020-12-23 00:56:50|1972|1971.7|1972.9|1972.6|1972.9|1972.6|1971.5|1971.2|35
1608685020000|2020-12-23 00:57:00|1972.6|1972.3|1973.1|1972.8|1973.1|1972.8|1972.4|1972.1|16
1608685030000|2020-12-23 00:57:10|1973.2|1972.9|1973.4|1973.1|1973.7|1973.4|1973.1|1972.8|35
1608685040000|2020-12-23 00:57:20|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.2|1972.9|15
1608685050000|2020-12-23 00:57:30|1973.2|1972.9|1973.4|1973.1|1973.4|1973.1|1973|1972.7|6
1608685060000|2020-12-23 00:57:40|1973.6|1973.3|1973.4|1973.1|1974|1973.7|1973.4|1973.1|29
1608685070000|2020-12-23 00:57:50|1973.2|1972.9|1973.4|1973.1|1973.4|1973.1|1973|1972.7|26
1608685080000|2020-12-23 00:58:00|1973.1|1972.8|1972.6|1972.3|1973.2|1972.9|1972.6|1972.3|62
1608685090000|2020-12-23 00:58:10|1972.4|1972.1|1972.1|1971.8|1972.7|1972.4|1972.1|1971.8|73
1608685100000|2020-12-23 00:58:20|1972.3|1972|1971.6|1971.3|1972.3|1972|1971.6|1971.3|29
1608685110000|2020-12-23 00:58:30|1971.4|1971.1|1971|1970.7|1971.6|1971.3|1971|1970.7|12
1608685120000|2020-12-23 00:58:40|1970.9|1970.6|1971|1970.7|1971.3|1971|1970.6|1970.3|56
1608685130000|2020-12-23 00:58:50|1971.1|1970.8|1971.1|1970.8|1971.8|1971.5|1971.1|1970.8|49
1608685140000|2020-12-23 00:59:00|1971.4|1971.1|1970.9|1970.6|1971.5|1971.2|1970.9|1970.6|60
1608685150000|2020-12-23 00:59:10|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.9|1970.6|2
1608685160000|2020-12-23 00:59:20|1971.1|1970.8|1972|1971.7|1972|1971.7|1971.1|1970.8|28
1608685170000|2020-12-23 00:59:30|1971.8|1971.5|1972.4|1972.1|1972.5|1972.2|1971.7|1971.4|16
1608685180000|2020-12-23 00:59:40|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1608685190000|2020-12-23 00:59:50|1972.6|1972.3|1972.7|1972.4|1972.8|1972.5|1972.3|1972|23
1608685200000|2020-12-23 01:00:00|1972.6|1972.3|1972|1971.7|1972.6|1972.3|1972|1971.7|15
1608685210000|2020-12-23 01:00:10|1972.3|1972|1972.3|1972|1972.6|1972.3|1972.3|1972|10
1608685220000|2020-12-23 01:00:20|1972.1|1971.8|1971.5|1971.2|1972.2|1971.9|1971.5|1971.2|14
1608685230000|2020-12-23 01:00:30|1971.4|1971.1|1971.3|1971|1971.4|1971.1|1971.3|1971|7
1608685240000|2020-12-23 01:00:40|1971.4|1971.1|1971.1|1970.8|1971.4|1971.1|1971.1|1970.8|9
1608685250000|2020-12-23 01:00:50|1971.3|1971|1971.7|1971.4|1971.7|1971.4|1971.3|1971|8
1608685260000|2020-12-23 01:01:00|1971.9|1971.6|1971.6|1971.3|1972.5|1972.2|1971.3|1971|44
1608685270000|2020-12-23 01:01:10|1971.3|1971|1971.3|1971|1971.5|1971.2|1970.9|1970.6|26
1608685280000|2020-12-23 01:01:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|8
1608685290000|2020-12-23 01:01:30|1971.2|1970.9|1972|1971.7|1972|1971.7|1971.2|1970.9|8
1608685300000|2020-12-23 01:01:40|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.7|1971.4|4
1608685310000|2020-12-23 01:01:50|1972.3|1972|1972.6|1972.3|1972.6|1972.3|1972.2|1971.9|13
1608685320000|2020-12-23 01:02:00|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|5
1608685330000|2020-12-23 01:02:10|1972.2|1971.9|1972.7|1972.4|1972.7|1972.4|1972.2|1971.9|5
1608685340000|2020-12-23 01:02:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|25
1608685350000|2020-12-23 01:02:30|1973.2|1972.9|1973.9|1973.6|1974|1973.7|1973.2|1972.9|29
1608685360000|2020-12-23 01:02:40|1974.1|1973.8|1973.7|1973.4|1974.2|1973.9|1973.7|1973.4|15
1608685370000|2020-12-23 01:02:50|1974.1|1973.8|1974.8|1974.5|1974.8|1974.5|1974|1973.7|15
1608685380000|2020-12-23 01:03:00|1975.4|1975.1|1975.7|1975.4|1976.1|1975.8|1975.4|1975.1|17
1608685390000|2020-12-23 01:03:10|1975.8|1975.5|1976.3|1976|1976.9|1976.6|1975.8|1975.5|57
1608685400000|2020-12-23 01:03:20|1976.1|1975.8|1976.3|1976|1976.3|1976|1976.1|1975.8|5
1608685410000|2020-12-23 01:03:30|1975.9|1975.6|1976.1|1975.8|1976.1|1975.8|1975.6|1975.3|6
1608685420000|2020-12-23 01:03:40|1975.7|1975.4|1976.1|1975.8|1976.1|1975.8|1975.7|1975.4|2
1608685430000|2020-12-23 01:03:50|1976.2|1975.9|1975.7|1975.4|1976.2|1975.9|1975.7|1975.4|10
1608685440000|2020-12-23 01:04:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.4|1975.1|14
1608685450000|2020-12-23 01:04:10|1975.7|1975.4|1975.2|1974.9|1976|1975.7|1975.2|1974.9|6
1608685460000|2020-12-23 01:04:20|1975.1|1974.8|1975.4|1975.1|1975.5|1975.2|1975|1974.7|19
1608685470000|2020-12-23 01:04:30|1975.2|1974.9|1974.4|1974.1|1975.2|1974.9|1974.4|1974.1|29
1608685480000|2020-12-23 01:04:40|1974.3|1974|1974.9|1974.6|1974.9|1974.6|1974.1|1973.8|14
1608685490000|2020-12-23 01:04:50|1975|1974.7|1975.8|1975.5|1975.8|1975.5|1975|1974.7|18
1608685500000|2020-12-23 01:05:00|1976|1975.7|1976.3|1976|1976.3|1976|1976|1975.7|10
1608685510000|2020-12-23 01:05:10|1976.5|1976.2|1975.5|1975.2|1976.5|1976.2|1975.3|1975|37
1608685520000|2020-12-23 01:05:20|1975.4|1975.1|1975.3|1975|1975.8|1975.5|1975.2|1974.9|11
1608685530000|2020-12-23 01:05:30|1975|1974.7|1975.7|1975.4|1975.7|1975.4|1974.7|1974.4|11
1608685540000|2020-12-23 01:05:40|1975.6|1975.3|1975|1974.7|1976|1975.7|1975|1974.7|9
1608685550000|2020-12-23 01:05:50|1975.5|1975.2|1975.3|1975|1975.5|1975.2|1974.7|1974.4|15
1608685560000|2020-12-23 01:06:00|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.8|1974.5|15
1608685570000|2020-12-23 01:06:10|1974.7|1974.4|1974.3|1974|1974.7|1974.4|1974.3|1974|17
1608685580000|2020-12-23 01:06:20|1974.8|1974.5|1975|1974.7|1975.4|1975.1|1974.8|1974.5|10
1608685590000|2020-12-23 01:06:30|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|3
1608685600000|2020-12-23 01:06:40|1974.6|1974.3|1975.1|1974.8|1975.1|1974.8|1974.6|1974.3|3
1608685610000|2020-12-23 01:06:50|1974.7|1974.4|1975|1974.7|1975|1974.7|1974.7|1974.4|3
1608685620000|2020-12-23 01:07:00|1974.8|1974.5|1975.7|1975.4|1975.7|1975.4|1974.8|1974.5|9
1608685630000|2020-12-23 01:07:10|1975.6|1975.3|1975.3|1975|1975.6|1975.3|1975.3|1975|9
1608685640000|2020-12-23 01:07:20|1975.2|1974.9|1975.7|1975.4|1975.7|1975.4|1975.1|1974.8|5
1608685650000|2020-12-23 01:07:30|1975.4|1975.1|1975.2|1974.9|1975.5|1975.2|1975.2|1974.9|6
1608685680000|2020-12-23 01:08:00|1975.4|1975.1|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|8
1608685690000|2020-12-23 01:08:10|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.7|1975.4|7
1608685700000|2020-12-23 01:08:20|1976.1|1975.8|1975.8|1975.5|1976.2|1975.9|1975.8|1975.5|10
1608685710000|2020-12-23 01:08:30|1975.9|1975.6|1975|1974.7|1975.9|1975.6|1975|1974.7|14
1608685720000|2020-12-23 01:08:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|2
1608685730000|2020-12-23 01:08:50|1974.8|1974.5|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|5
1608685740000|2020-12-23 01:09:00|1975.4|1975.1|1974.5|1974.2|1975.4|1975.1|1974.4|1974.1|8
1608685750000|2020-12-23 01:09:10|1974.2|1973.9|1974.4|1974.1|1974.4|1974.1|1974.2|1973.9|8
1608685760000|2020-12-23 01:09:20|1974.2|1973.9|1973.8|1973.5|1974.2|1973.9|1973.8|1973.5|4
1608685770000|2020-12-23 01:09:30|1973.9|1973.6|1974.1|1973.8|1974.1|1973.8|1973.7|1973.4|4
1608685780000|2020-12-23 01:09:40|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|8
1608685790000|2020-12-23 01:09:50|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1608685800000|2020-12-23 01:10:00|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.2|1972.9|26
1608685810000|2020-12-23 01:10:10|1973.8|1973.5|1974|1973.7|1974.1|1973.8|1973.8|1973.5|23
1608685820000|2020-12-23 01:10:20|1973.3|1973|1973.3|1973|1973.4|1973.1|1973|1972.7|9
1608685830000|2020-12-23 01:10:30|1973.4|1973.1|1973|1972.7|1973.4|1973.1|1972.8|1972.5|23
1608685840000|2020-12-23 01:10:40|1972.8|1972.5|1971.5|1971.2|1972.8|1972.5|1971.5|1971.2|43
1608685850000|2020-12-23 01:10:50|1971.4|1971.1|1971.6|1971.3|1972|1971.7|1971.4|1971.1|28
1608685860000|2020-12-23 01:11:00|1971.8|1971.5|1971.6|1971.3|1972|1971.7|1971.6|1971.3|12
1608685870000|2020-12-23 01:11:10|1971.9|1971.6|1971.8|1971.5|1971.9|1971.6|1971.8|1971.5|3
1608685880000|2020-12-23 01:11:20|1971.5|1971.2|1970.2|1969.9|1971.5|1971.2|1970.2|1969.9|74
1608685890000|2020-12-23 01:11:30|1970.3|1970|1970.3|1970|1970.9|1970.6|1970.3|1970|19
1608685900000|2020-12-23 01:11:40|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970|1969.7|25
1608685910000|2020-12-23 01:11:50|1970.5|1970.2|1971.2|1970.9|1971.2|1970.9|1970.5|1970.2|33
1608685920000|2020-12-23 01:12:00|1971.8|1971.5|1973.5|1973.2|1973.5|1973.2|1971.8|1971.5|25
1608685930000|2020-12-23 01:12:10|1973.2|1972.9|1973.3|1973|1973.6|1973.3|1973.2|1972.9|7
1608685940000|2020-12-23 01:12:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|4
1608685950000|2020-12-23 01:12:30|1973.3|1973|1973.8|1973.5|1973.8|1973.5|1973.3|1973|6
1608685960000|2020-12-23 01:12:40|1974.2|1973.9|1973.5|1973.2|1974.2|1973.9|1973.5|1973.2|4
1608685980000|2020-12-23 01:13:00|1973.6|1973.3|1973.4|1973.1|1973.6|1973.3|1973.4|1973.1|2
1608685990000|2020-12-23 01:13:10|1973.9|1973.6|1973.8|1973.5|1973.9|1973.6|1973.8|1973.5|3
1608686010000|2020-12-23 01:13:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|2
1608686020000|2020-12-23 01:13:40|1972.8|1972.5|1972.5|1972.2|1973|1972.7|1972.5|1972.2|9
1608686030000|2020-12-23 01:13:50|1973|1972.7|1972.3|1972|1973|1972.7|1972.2|1971.9|12
1608686040000|2020-12-23 01:14:00|1972.5|1972.2|1972.8|1972.5|1972.8|1972.5|1972.5|1972.2|3
1608686050000|2020-12-23 01:14:10|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|4
1608686060000|2020-12-23 01:14:20|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1608686070000|2020-12-23 01:14:30|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973|1972.7|7
1608686080000|2020-12-23 01:14:40|1973.3|1973|1973|1972.7|1973.3|1973|1973|1972.7|7
1608686090000|2020-12-23 01:14:50|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608686100000|2020-12-23 01:15:00|1973.4|1973.1|1974|1973.7|1974|1973.7|1973.3|1973|5
1608686110000|2020-12-23 01:15:10|1974.1|1973.8|1974.5|1974.2|1974.5|1974.2|1974.1|1973.8|10
1608686120000|2020-12-23 01:15:20|1973.8|1973.5|1974.1|1973.8|1974.3|1974|1973.8|1973.5|7
1608686130000|2020-12-23 01:15:30|1974.3|1974|1974.2|1973.9|1974.6|1974.3|1974.2|1973.9|10
1608686140000|2020-12-23 01:15:40|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|15
1608686150000|2020-12-23 01:15:50|1974.9|1974.6|1974.6|1974.3|1975|1974.7|1974.6|1974.3|8
1608686160000|2020-12-23 01:16:00|1975|1974.7|1975.3|1975|1975.3|1975|1975|1974.7|10
1608686170000|2020-12-23 01:16:10|1975.5|1975.2|1975.7|1975.4|1975.9|1975.6|1975.3|1975|23
1608686180000|2020-12-23 01:16:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|7
1608686190000|2020-12-23 01:16:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608686200000|2020-12-23 01:16:40|1975.7|1975.4|1976.3|1976|1976.5|1976.2|1975.7|1975.4|15
1608686210000|2020-12-23 01:16:50|1976|1975.7|1975.9|1975.6|1976.2|1975.9|1975.9|1975.6|5
1608686220000|2020-12-23 01:17:00|||||||||1
1608686230000|2020-12-23 01:17:10|1975.8|1975.5|1976.3|1976|1976.3|1976|1975.8|1975.5|13
1608686240000|2020-12-23 01:17:20|1976.1|1975.8|1975.5|1975.2|1976.1|1975.8|1975.5|1975.2|9
1608686250000|2020-12-23 01:17:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608686260000|2020-12-23 01:17:40|1975.9|1975.6|1975.4|1975.1|1976|1975.7|1975.4|1975.1|8
1608686270000|2020-12-23 01:17:50|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.8|1975.5|4
1608686280000|2020-12-23 01:18:00|1976.1|1975.8|1976.4|1976.1|1976.4|1976.1|1976.1|1975.8|8
1608686290000|2020-12-23 01:18:10|1975.9|1975.6|1976.2|1975.9|1976.2|1975.9|1975.9|1975.6|3
1608686300000|2020-12-23 01:18:20|1975.8|1975.5|1975.5|1975.2|1975.9|1975.6|1975.4|1975.1|8
1608686310000|2020-12-23 01:18:30|1975.6|1975.3|1975.7|1975.4|1976.1|1975.8|1975.6|1975.3|10
1608686320000|2020-12-23 01:18:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608686340000|2020-12-23 01:19:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.4|1975.1|7
1608686350000|2020-12-23 01:19:10|1975.5|1975.2|1975.8|1975.5|1975.8|1975.5|1975.5|1975.2|2
1608686370000|2020-12-23 01:19:30|1975.4|1975.1|1975|1974.7|1975.4|1975.1|1975|1974.7|9
1608686380000|2020-12-23 01:19:40|1975.4|1975.1|1975.9|1975.6|1976|1975.7|1975.4|1975.1|14
1608686390000|2020-12-23 01:19:50|1975.4|1975.1|1975|1974.7|1975.4|1975.1|1975|1974.7|8
1608686400000|2020-12-23 01:20:00|1975.1|1974.8|1975|1974.7|1975.5|1975.2|1975|1974.7|5
1608686410000|2020-12-23 01:20:10|1974.9|1974.6|1974.3|1974|1974.9|1974.6|1974.3|1974|32
1608686420000|2020-12-23 01:20:20|1974.2|1973.9|1973.9|1973.6|1974.2|1973.9|1973.9|1973.6|17
1608686430000|2020-12-23 01:20:30|1973.2|1972.9|1973.5|1973.2|1973.5|1973.2|1973|1972.7|36
1608686440000|2020-12-23 01:20:40|1973.7|1973.4|1973.8|1973.5|1974|1973.7|1973.7|1973.4|24
1608686450000|2020-12-23 01:20:50|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|2
1608686460000|2020-12-23 01:21:00|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.4|1973.1|16
1608686470000|2020-12-23 01:21:10|||||||||5
1608686480000|2020-12-23 01:21:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1608686500000|2020-12-23 01:21:40|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|7
1608686510000|2020-12-23 01:21:50|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.8|1972.5|25
1608686520000|2020-12-23 01:22:00|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|9
1608686530000|2020-12-23 01:22:10|1972.6|1972.3|1972.6|1972.3|1972.8|1972.5|1972.6|1972.3|21
1608686540000|2020-12-23 01:22:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|6
1608686550000|2020-12-23 01:22:30|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|26
1608686560000|2020-12-23 01:22:40|||||||||2
1608686570000|2020-12-23 01:22:50|1972.5|1972.2|1972.1|1971.8|1972.5|1972.2|1972.1|1971.8|10
1608686580000|2020-12-23 01:23:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1608686590000|2020-12-23 01:23:10|1972.1|1971.8|1971.8|1971.5|1972.1|1971.8|1971.8|1971.5|10
1608686600000|2020-12-23 01:23:20|1971.9|1971.6|1972.1|1971.8|1972.1|1971.8|1971.9|1971.6|3
1608686610000|2020-12-23 01:23:30|1972.2|1971.9|1972.8|1972.5|1972.8|1972.5|1972.2|1971.9|4
1608686620000|2020-12-23 01:23:40|1973.1|1972.8|1972.6|1972.3|1973.3|1973|1972.6|1972.3|10
1608686630000|2020-12-23 01:23:50|1972.7|1972.4|1972.4|1972.1|1972.7|1972.4|1972.4|1972.1|6
1608686640000|2020-12-23 01:24:00|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|12
1608686650000|2020-12-23 01:24:10|1972.1|1971.8|1972.2|1971.9|1972.2|1971.9|1972.1|1971.8|4
1608686660000|2020-12-23 01:24:20|1972.3|1972|1972.8|1972.5|1972.8|1972.5|1972.3|1972|9
1608686670000|2020-12-23 01:24:30|1973|1972.7|1972.3|1972|1973|1972.7|1972.3|1972|12
1608686680000|2020-12-23 01:24:40|1972.9|1972.6|1973.2|1972.9|1973.6|1973.3|1972.9|1972.6|10
1608686690000|2020-12-23 01:24:50|1973.4|1973.1|1973.1|1972.8|1973.4|1973.1|1973.1|1972.8|14
1608686700000|2020-12-23 01:25:00|||||||||1
1608686720000|2020-12-23 01:25:20|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|2
1608686730000|2020-12-23 01:25:30|1973.4|1973.1|1973.5|1973.2|1973.5|1973.2|1973.3|1973|18
1608686740000|2020-12-23 01:25:40|1973.2|1972.9|1972.7|1972.4|1973.2|1972.9|1972.7|1972.4|12
1608686760000|2020-12-23 01:26:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|4
1608686770000|2020-12-23 01:26:10|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1972.8|1972.5|25
1608686790000|2020-12-23 01:26:30|1972.9|1972.6|1972.2|1971.9|1972.9|1972.6|1972.2|1971.9|22
1608686810000|2020-12-23 01:26:50|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|10
1608686820000|2020-12-23 01:27:00|1972.6|1972.3|1972.3|1972|1972.6|1972.3|1972.3|1972|9
1608686830000|2020-12-23 01:27:10|1972.6|1972.3|1972.3|1972|1972.6|1972.3|1972.3|1972|2
1608686840000|2020-12-23 01:27:20|1972.2|1971.9|1972|1971.7|1972.2|1971.9|1971.8|1971.5|22
1608686850000|2020-12-23 01:27:30|1971.8|1971.5|1971.5|1971.2|1971.9|1971.6|1971.5|1971.2|14
1608686860000|2020-12-23 01:27:40|1971.8|1971.5|1971.6|1971.3|1971.9|1971.6|1971.4|1971.1|23
1608686870000|2020-12-23 01:27:50|1971.3|1971|1971.7|1971.4|1971.7|1971.4|1971.3|1971|3
1608686880000|2020-12-23 01:28:00|1971.9|1971.6|1972.1|1971.8|1972.1|1971.8|1971.9|1971.6|5
1608686890000|2020-12-23 01:28:10|1972.4|1972.1|1972|1971.7|1972.4|1972.1|1972|1971.7|7
1608686910000|2020-12-23 01:28:30|1972.1|1971.8|1972.1|1971.8|1972.3|1972|1972.1|1971.8|5
1608686920000|2020-12-23 01:28:40|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608686930000|2020-12-23 01:28:50|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|2
1608686940000|2020-12-23 01:29:00|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|4
1608686950000|2020-12-23 01:29:10|||||||||1
1608686960000|2020-12-23 01:29:20|1972.6|1972.3|1972.2|1971.9|1972.6|1972.3|1972.2|1971.9|3
1608686980000|2020-12-23 01:29:40|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1608686990000|2020-12-23 01:29:50|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1608687000000|2020-12-23 01:30:00|1972.5|1972.2|1972.3|1972|1973|1972.7|1972.3|1972|13
1608687010000|2020-12-23 01:30:10|1972.4|1972.1|1972.8|1972.5|1972.8|1972.5|1972.4|1972.1|3
1608687020000|2020-12-23 01:30:20|1972.7|1972.4|1972.9|1972.6|1972.9|1972.6|1972.7|1972.4|2
1608687030000|2020-12-23 01:30:30|||||||||1
1608687040000|2020-12-23 01:30:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1608687050000|2020-12-23 01:30:50|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|3
1608687060000|2020-12-23 01:31:00|1973.8|1973.5|1973.8|1973.5|1974.3|1974|1973.8|1973.5|11
1608687070000|2020-12-23 01:31:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608687080000|2020-12-23 01:31:20|1973.1|1972.8|1972.8|1972.5|1973.1|1972.8|1972.7|1972.4|6
1608687090000|2020-12-23 01:31:30|1972.3|1972|1971.7|1971.4|1972.3|1972|1971.3|1971|17
1608687100000|2020-12-23 01:31:40|1971.8|1971.5|1970.8|1970.5|1971.8|1971.5|1970.8|1970.5|14
1608687110000|2020-12-23 01:31:50|1970.5|1970.2|1971.2|1970.9|1971.2|1970.9|1970.2|1969.9|23
1608687120000|2020-12-23 01:32:00|1971.4|1971.1|1970.7|1970.4|1971.4|1971.1|1970.7|1970.4|12
1608687130000|2020-12-23 01:32:10|1970.8|1970.5|1970.6|1970.3|1970.9|1970.6|1970.4|1970.1|7
1608687140000|2020-12-23 01:32:20|1971.3|1971|1971.2|1970.9|1971.3|1971|1971.2|1970.9|2
1608687150000|2020-12-23 01:32:30|1970.9|1970.6|1970.9|1970.6|1971.1|1970.8|1970.9|1970.6|4
1608687160000|2020-12-23 01:32:40|1971|1970.7|1971.1|1970.8|1971.4|1971.1|1970.9|1970.6|12
1608687170000|2020-12-23 01:32:50|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|4
1608687180000|2020-12-23 01:33:00|1971.1|1970.8|1971.4|1971.1|1971.4|1971.1|1971.1|1970.8|17
1608687190000|2020-12-23 01:33:10|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1608687200000|2020-12-23 01:33:20|1971.3|1971|1971.1|1970.8|1971.3|1971|1970.9|1970.6|9
1608687210000|2020-12-23 01:33:30|1971.3|1971|1969.9|1969.6|1971.3|1971|1969.9|1969.6|37
1608687220000|2020-12-23 01:33:40|1970|1969.7|1970.2|1969.9|1970.2|1969.9|1970|1969.7|8
1608687230000|2020-12-23 01:33:50|1969.9|1969.6|1970.3|1970|1970.3|1970|1969.9|1969.6|4
1608687240000|2020-12-23 01:34:00|1970.4|1970.1|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|3
1608687250000|2020-12-23 01:34:10|1970.7|1970.4|1971.2|1970.9|1971.2|1970.9|1970.7|1970.4|9
1608687260000|2020-12-23 01:34:20|1971.4|1971.1|1971.9|1971.6|1972.4|1972.1|1971.2|1970.9|19
1608687270000|2020-12-23 01:34:30|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.5|1971.2|3
1608687280000|2020-12-23 01:34:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|6
1608687290000|2020-12-23 01:34:50|1971.6|1971.3|1972|1971.7|1972|1971.7|1971.6|1971.3|5
1608687300000|2020-12-23 01:35:00|1972.8|1972.5|1973.1|1972.8|1973.1|1972.8|1972.6|1972.3|9
1608687310000|2020-12-23 01:35:10|1972.8|1972.5|1972.6|1972.3|1972.9|1972.6|1972.4|1972.1|6
1608687320000|2020-12-23 01:35:20|1972.9|1972.6|1972.6|1972.3|1972.9|1972.6|1972.6|1972.3|5
1608687330000|2020-12-23 01:35:30|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.5|1972.2|3
1608687350000|2020-12-23 01:35:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|4
1608687360000|2020-12-23 01:36:00|1972.1|1971.8|1972|1971.7|1972.2|1971.9|1972|1971.7|3
1608687370000|2020-12-23 01:36:10|1972.3|1972|1971.7|1971.4|1972.3|1972|1971.7|1971.4|7
1608687380000|2020-12-23 01:36:20|1972|1971.7|1972|1971.7|1972.4|1972.1|1972|1971.7|20
1608687390000|2020-12-23 01:36:30|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|2
1608687410000|2020-12-23 01:36:50|1972.3|1972|1973.5|1973.2|1973.8|1973.5|1972.3|1972|14
1608687420000|2020-12-23 01:37:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608687430000|2020-12-23 01:37:10|1973.3|1973|1973|1972.7|1973.4|1973.1|1973|1972.7|3
1608687440000|2020-12-23 01:37:20|1972.9|1972.6|1973|1972.7|1973.5|1973.2|1972.9|1972.6|4
1608687450000|2020-12-23 01:37:30|1972.9|1972.6|1972.3|1972|1972.9|1972.6|1972.3|1972|8
1608687460000|2020-12-23 01:37:40|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.1|1971.8|6
1608687470000|2020-12-23 01:37:50|1973.1|1972.8|1973|1972.7|1973.1|1972.8|1973|1972.7|3
1608687480000|2020-12-23 01:38:00|1973.2|1972.9|1973.3|1973|1973.3|1973|1973.2|1972.9|2
1608687490000|2020-12-23 01:38:10|1973.6|1973.3|1973.4|1973.1|1973.8|1973.5|1973.4|1973.1|14
1608687500000|2020-12-23 01:38:20|1974|1973.7|1973.9|1973.6|1974|1973.7|1973.9|1973.6|2
1608687510000|2020-12-23 01:38:30|||||||||7
1608687520000|2020-12-23 01:38:40|1973.7|1973.4|1973.9|1973.6|1973.9|1973.6|1973.7|1973.4|8
1608687530000|2020-12-23 01:38:50|1973.6|1973.3|1974.8|1974.5|1974.8|1974.5|1973.5|1973.2|239
1608687540000|2020-12-23 01:39:00|1974.5|1974.2|1975|1974.7|1975.2|1974.9|1974.5|1974.2|14
1608687550000|2020-12-23 01:39:10|1975.1|1974.8|1975.6|1975.3|1975.8|1975.5|1975.1|1974.8|81
1608687560000|2020-12-23 01:39:20|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.2|1974.9|34
1608687570000|2020-12-23 01:39:30|1975.2|1974.9|1975.7|1975.4|1975.7|1975.4|1975.2|1974.9|8
1608687580000|2020-12-23 01:39:40|1975.9|1975.6|1975.6|1975.3|1976.1|1975.8|1975.6|1975.3|10
1608687590000|2020-12-23 01:39:50|1975.5|1975.2|1976|1975.7|1976|1975.7|1975.2|1974.9|27
1608687600000|2020-12-23 01:40:00|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|15
1608687610000|2020-12-23 01:40:10|1975.6|1975.3|1975.9|1975.6|1975.9|1975.6|1975.6|1975.3|9
1608687630000|2020-12-23 01:40:30|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|6
1608687640000|2020-12-23 01:40:40|||||||||1
1608687650000|2020-12-23 01:40:50|1975.4|1975.1|1975.9|1975.6|1975.9|1975.6|1975.4|1975.1|5
1608687660000|2020-12-23 01:41:00|1976|1975.7|1976.1|1975.8|1976.2|1975.9|1976|1975.7|21
1608687670000|2020-12-23 01:41:10|1976.2|1975.9|1976.6|1976.3|1976.7|1976.4|1976.2|1975.9|18
1608687680000|2020-12-23 01:41:20|1976.5|1976.2|1977|1976.7|1977.1|1976.8|1976.5|1976.2|36
1608687690000|2020-12-23 01:41:30|1976.9|1976.6|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|10
1608687700000|2020-12-23 01:41:40|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|9
1608687710000|2020-12-23 01:41:50|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1608687720000|2020-12-23 01:42:00|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1608687730000|2020-12-23 01:42:10|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|2
1608687740000|2020-12-23 01:42:20|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608687750000|2020-12-23 01:42:30|1976.7|1976.4|1976.9|1976.6|1977|1976.7|1976.7|1976.4|3
1608687770000|2020-12-23 01:42:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|6
1608687790000|2020-12-23 01:43:10|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|2
1608687800000|2020-12-23 01:43:20|1976.9|1976.6|1977|1976.7|1977.1|1976.8|1976.9|1976.6|6
1608687810000|2020-12-23 01:43:30|1976.9|1976.6|1976.6|1976.3|1977.1|1976.8|1976.6|1976.3|19
1608687820000|2020-12-23 01:43:40|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|14
1608687830000|2020-12-23 01:43:50|1976.8|1976.5|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|4
1608687850000|2020-12-23 01:44:10|1976.3|1976|1976.1|1975.8|1976.3|1976|1976.1|1975.8|9
1608687860000|2020-12-23 01:44:20|1975.9|1975.6|1975.9|1975.6|1976.7|1976.4|1975.9|1975.6|11
1608687870000|2020-12-23 01:44:30|1976|1975.7|1976.3|1976|1976.3|1976|1976|1975.7|2
1608687880000|2020-12-23 01:44:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608687890000|2020-12-23 01:44:50|1976.1|1975.8|1975.8|1975.5|1976.2|1975.9|1975.8|1975.5|8
1608687900000|2020-12-23 01:45:00|1976|1975.7|1975.8|1975.5|1976|1975.7|1975.8|1975.5|3
1608687910000|2020-12-23 01:45:10|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|3
1608687920000|2020-12-23 01:45:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608687930000|2020-12-23 01:45:30|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.7|1975.4|9
1608687940000|2020-12-23 01:45:40|||||||||2
1608687950000|2020-12-23 01:45:50|1975.7|1975.4|1975.9|1975.6|1976|1975.7|1975.7|1975.4|3
1608687960000|2020-12-23 01:46:00|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608687970000|2020-12-23 01:46:10|1976.2|1975.9|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|2
1608687980000|2020-12-23 01:46:20|||||||||3
1608687990000|2020-12-23 01:46:30|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|6
1608688000000|2020-12-23 01:46:40|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|2
1608688010000|2020-12-23 01:46:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608688040000|2020-12-23 01:47:20|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608688050000|2020-12-23 01:47:30|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|2
1608688060000|2020-12-23 01:47:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|5
1608688070000|2020-12-23 01:47:50|1977.2|1976.9|1978.1|1977.8|1978.2|1977.9|1977.2|1976.9|30
1608688080000|2020-12-23 01:48:00|1978.2|1977.9|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|3
1608688090000|2020-12-23 01:48:10|1978.3|1978|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|6
1608688100000|2020-12-23 01:48:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|11
1608688110000|2020-12-23 01:48:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1608688120000|2020-12-23 01:48:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1608688130000|2020-12-23 01:48:50|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|3
1608688140000|2020-12-23 01:49:00|1978|1977.7|1978.2|1977.9|1978.4|1978.1|1978|1977.7|5
1608688150000|2020-12-23 01:49:10|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|6
1608688160000|2020-12-23 01:49:20|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|4
1608688170000|2020-12-23 01:49:30|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|4
1608688180000|2020-12-23 01:49:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1608688190000|2020-12-23 01:49:50|1977.4|1977.1|1977.8|1977.5|1977.8|1977.5|1977.4|1977.1|4
1608688200000|2020-12-23 01:50:00|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|3
1608688210000|2020-12-23 01:50:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1608688220000|2020-12-23 01:50:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608688250000|2020-12-23 01:50:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1608688260000|2020-12-23 01:51:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|11
1608688270000|2020-12-23 01:51:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1608688280000|2020-12-23 01:51:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1608688290000|2020-12-23 01:51:30|1978.1|1977.8|1978.5|1978.2|1978.5|1978.2|1978.1|1977.8|22
1608688300000|2020-12-23 01:51:40|1978.4|1978.1|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|8
1608688310000|2020-12-23 01:51:50|1978.6|1978.3|1978.9|1978.6|1979.2|1978.9|1978.6|1978.3|18
1608688320000|2020-12-23 01:52:00|1978.7|1978.4|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|6
1608688330000|2020-12-23 01:52:10|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1608688340000|2020-12-23 01:52:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1608688350000|2020-12-23 01:52:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1608688360000|2020-12-23 01:52:40|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|4
1608688370000|2020-12-23 01:52:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|8
1608688380000|2020-12-23 01:53:00|1979.2|1978.9|1978.8|1978.5|1979.2|1978.9|1978.8|1978.5|2
1608688400000|2020-12-23 01:53:20|1978.4|1978.1|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|8
1608688410000|2020-12-23 01:53:30|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1608688420000|2020-12-23 01:53:40|||||||||3
1608688440000|2020-12-23 01:54:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1608688460000|2020-12-23 01:54:20|1977.5|1977.2|1977.1|1976.8|1977.5|1977.2|1977.1|1976.8|12
1608688490000|2020-12-23 01:54:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1608688500000|2020-12-23 01:55:00|||||||||1
1608688520000|2020-12-23 01:55:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1608688530000|2020-12-23 01:55:30|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|6
1608688540000|2020-12-23 01:55:40|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|5
1608688550000|2020-12-23 01:55:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|5
1608688560000|2020-12-23 01:56:00|1977|1976.7|1976.7|1976.4|1977.3|1977|1976.7|1976.4|9
1608688570000|2020-12-23 01:56:10|1977.1|1976.8|1977.5|1977.2|1977.5|1977.2|1977.1|1976.8|11
1608688580000|2020-12-23 01:56:20|1977.6|1977.3|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|15
1608688590000|2020-12-23 01:56:30|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.3|1977|3
1608688600000|2020-12-23 01:56:40|1976.9|1976.6|1977.3|1977|1977.3|1977|1976.8|1976.5|13
1608688610000|2020-12-23 01:56:50|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|4
1608688620000|2020-12-23 01:57:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608688640000|2020-12-23 01:57:20|1977|1976.7|1976.5|1976.2|1977|1976.7|1976|1975.7|40
1608688650000|2020-12-23 01:57:30|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|5
1608688660000|2020-12-23 01:57:40|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|29
1608688670000|2020-12-23 01:57:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|17
1608688680000|2020-12-23 01:58:00|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|5
1608688700000|2020-12-23 01:58:20|1977.2|1976.9|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|8
1608688720000|2020-12-23 01:58:40|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|5
1608688740000|2020-12-23 01:59:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1608688760000|2020-12-23 01:59:20|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|6
1608688770000|2020-12-23 01:59:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|13
1608688780000|2020-12-23 01:59:40|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.3|1977|6
1608688790000|2020-12-23 01:59:50|1977.5|1977.2|1977|1976.7|1977.5|1977.2|1976.7|1976.4|17
1608688800000|2020-12-23 02:00:00|1976.9|1976.6|1977.5|1977.2|1977.5|1977.2|1976.8|1976.5|8
1608688810000|2020-12-23 02:00:10|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|11
1608688820000|2020-12-23 02:00:20|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|5
1608688830000|2020-12-23 02:00:30|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|14
1608688840000|2020-12-23 02:00:40|1977.9|1977.6|1977.6|1977.3|1978.1|1977.8|1977.6|1977.3|59
1608688850000|2020-12-23 02:00:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|2
1608688860000|2020-12-23 02:01:00|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.6|1977.3|6
1608688870000|2020-12-23 02:01:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1608688880000|2020-12-23 02:01:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|5
1608688900000|2020-12-23 02:01:40|1977.2|1976.9|1976.5|1976.2|1977.2|1976.9|1976.3|1976|13
1608688910000|2020-12-23 02:01:50|1976.2|1975.9|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|3
1608688920000|2020-12-23 02:02:00|1976.1|1975.8|1975.5|1975.2|1976.1|1975.8|1975.2|1974.9|32
1608688930000|2020-12-23 02:02:10|1975.3|1975|1975.3|1975|1975.5|1975.2|1975|1974.7|37
1608688940000|2020-12-23 02:02:20|1975.2|1974.9|1975.8|1975.5|1975.8|1975.5|1975.2|1974.9|8
1608688950000|2020-12-23 02:02:30|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.7|1975.4|12
1608688960000|2020-12-23 02:02:40|1975.6|1975.3|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|3
1608688970000|2020-12-23 02:02:50|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.9|1975.6|4
1608688980000|2020-12-23 02:03:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608688990000|2020-12-23 02:03:10|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|3
1608689000000|2020-12-23 02:03:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608689010000|2020-12-23 02:03:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|3
1608689020000|2020-12-23 02:03:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|5
1608689030000|2020-12-23 02:03:50|1975.7|1975.4|1975.5|1975.2|1975.8|1975.5|1975.5|1975.2|5
1608689040000|2020-12-23 02:04:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|4
1608689050000|2020-12-23 02:04:10|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1608689060000|2020-12-23 02:04:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608689070000|2020-12-23 02:04:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608689090000|2020-12-23 02:04:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1608689100000|2020-12-23 02:05:00|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|6
1608689110000|2020-12-23 02:05:10|1975.4|1975.1|1975.2|1974.9|1975.4|1975.1|1975.2|1974.9|4
1608689120000|2020-12-23 02:05:20|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|9
1608689140000|2020-12-23 02:05:40|||||||||1
1608689150000|2020-12-23 02:05:50|1975.3|1975|1975.3|1975|1975.3|1975|1975|1974.7|7
1608689160000|2020-12-23 02:06:00|1975.1|1974.8|1974.9|1974.6|1975.1|1974.8|1974.9|1974.6|15
1608689170000|2020-12-23 02:06:10|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.5|1974.2|7
1608689180000|2020-12-23 02:06:20|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.6|1974.3|3
1608689190000|2020-12-23 02:06:30|1974.4|1974.1|1973.6|1973.3|1974.4|1974.1|1973.1|1972.8|74
1608689200000|2020-12-23 02:06:40|1973.3|1973|1973.4|1973.1|1973.5|1973.2|1973.1|1972.8|8
1608689210000|2020-12-23 02:06:50|1973.7|1973.4|1972.9|1972.6|1973.7|1973.4|1972.9|1972.6|30
1608689220000|2020-12-23 02:07:00|1973.5|1973.2|1973.3|1973|1973.5|1973.2|1973.3|1973|6
1608689230000|2020-12-23 02:07:10|1973.4|1973.1|1973.9|1973.6|1973.9|1973.6|1973.4|1973.1|2
1608689240000|2020-12-23 02:07:20|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1608689250000|2020-12-23 02:07:30|1973.8|1973.5|1974.1|1973.8|1974.1|1973.8|1973.7|1973.4|4
1608689260000|2020-12-23 02:07:40|1974.3|1974|1974.4|1974.1|1974.5|1974.2|1974.3|1974|4
1608689270000|2020-12-23 02:07:50|1974.6|1974.3|1974.2|1973.9|1974.6|1974.3|1974.2|1973.9|16
1608689280000|2020-12-23 02:08:00|1974.5|1974.2|1974.8|1974.5|1974.8|1974.5|1974.4|1974.1|7
1608689290000|2020-12-23 02:08:10|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|6
1608689300000|2020-12-23 02:08:20|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|3
1608689310000|2020-12-23 02:08:30|||||||||1
1608689320000|2020-12-23 02:08:40|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|7
1608689330000|2020-12-23 02:08:50|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|12
1608689340000|2020-12-23 02:09:00|1975.5|1975.2|1975.8|1975.5|1975.8|1975.5|1975.5|1975.2|2
1608689350000|2020-12-23 02:09:10|||||||||3
1608689360000|2020-12-23 02:09:20|1976|1975.7|1976.1|1975.8|1976.2|1975.9|1976|1975.7|7
1608689390000|2020-12-23 02:09:50|1975.8|1975.5|1976.3|1976|1976.3|1976|1975.8|1975.5|4
1608689400000|2020-12-23 02:10:00|1976.4|1976.1|1976.4|1976.1|1976.6|1976.3|1976.2|1975.9|17
1608689410000|2020-12-23 02:10:10|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|3
1608689420000|2020-12-23 02:10:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608689430000|2020-12-23 02:10:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1608689460000|2020-12-23 02:11:00|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|7
1608689480000|2020-12-23 02:11:20|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608689490000|2020-12-23 02:11:30|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977|1976.7|9
1608689500000|2020-12-23 02:11:40|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|2
1608689510000|2020-12-23 02:11:50|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|10
1608689520000|2020-12-23 02:12:00|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1977|1976.7|4
1608689540000|2020-12-23 02:12:20|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1608689550000|2020-12-23 02:12:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1608689570000|2020-12-23 02:12:50|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|4
1608689580000|2020-12-23 02:13:00|1976.4|1976.1|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|4
1608689600000|2020-12-23 02:13:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|2
1608689610000|2020-12-23 02:13:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608689630000|2020-12-23 02:13:50|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|7
1608689640000|2020-12-23 02:14:00|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|3
1608689650000|2020-12-23 02:14:10|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.2|1973.9|4
1608689670000|2020-12-23 02:14:30|1974.5|1974.2|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|3
1608689680000|2020-12-23 02:14:40|1975|1974.7|1974.7|1974.4|1975|1974.7|1974.6|1974.3|5
1608689700000|2020-12-23 02:15:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608689710000|2020-12-23 02:15:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608689720000|2020-12-23 02:15:20|||||||||1
1608689730000|2020-12-23 02:15:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1608689760000|2020-12-23 02:16:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608689770000|2020-12-23 02:16:10|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608689780000|2020-12-23 02:16:20|1974.3|1974|1973.2|1972.9|1974.3|1974|1973.2|1972.9|17
1608689790000|2020-12-23 02:16:30|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|11
1608689800000|2020-12-23 02:16:40|1973.3|1973|1973.6|1973.3|1973.6|1973.3|1973.3|1973|3
1608689810000|2020-12-23 02:16:50|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608689820000|2020-12-23 02:17:00|1974|1973.7|1973.6|1973.3|1974|1973.7|1973.6|1973.3|4
1608689830000|2020-12-23 02:17:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|5
1608689840000|2020-12-23 02:17:20|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.9|1973.6|5
1608689850000|2020-12-23 02:17:30|1973.7|1973.4|1973.9|1973.6|1974.3|1974|1973.7|1973.4|6
1608689870000|2020-12-23 02:17:50|1974|1973.7|1973.9|1973.6|1974|1973.7|1973.9|1973.6|2
1608689880000|2020-12-23 02:18:00|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608689890000|2020-12-23 02:18:10|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|4
1608689900000|2020-12-23 02:18:20|1973.8|1973.5|1974.1|1973.8|1974.1|1973.8|1973.8|1973.5|4
1608689910000|2020-12-23 02:18:30|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608689920000|2020-12-23 02:18:40|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608689940000|2020-12-23 02:19:00|1973.7|1973.4|1973.5|1973.2|1973.7|1973.4|1973.5|1973.2|3
1608689950000|2020-12-23 02:19:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1608689970000|2020-12-23 02:19:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|3
1608689990000|2020-12-23 02:19:50|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608690000000|2020-12-23 02:20:00|||||||||1
1608690010000|2020-12-23 02:20:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1608690020000|2020-12-23 02:20:20|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1608690040000|2020-12-23 02:20:40|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1608690050000|2020-12-23 02:20:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608690060000|2020-12-23 02:21:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608690070000|2020-12-23 02:21:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608690080000|2020-12-23 02:21:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608690150000|2020-12-23 02:22:30|1975.2|1974.9|1975.6|1975.3|1975.6|1975.3|1975.2|1974.9|3
1608690180000|2020-12-23 02:23:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608690220000|2020-12-23 02:23:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608690250000|2020-12-23 02:24:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608690260000|2020-12-23 02:24:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608690270000|2020-12-23 02:24:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608690280000|2020-12-23 02:24:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1608690300000|2020-12-23 02:25:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1608690310000|2020-12-23 02:25:10|1974.5|1974.2|1974.2|1973.9|1974.5|1974.2|1974.2|1973.9|3
1608690320000|2020-12-23 02:25:20|1974.8|1974.5|1974.4|1974.1|1974.8|1974.5|1974.4|1974.1|14
1608690330000|2020-12-23 02:25:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|3
1608690340000|2020-12-23 02:25:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1608690370000|2020-12-23 02:26:10|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608690390000|2020-12-23 02:26:30|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608690410000|2020-12-23 02:26:50|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1608690430000|2020-12-23 02:27:10|1973.6|1973.3|1973.5|1973.2|1973.6|1973.3|1973.5|1973.2|5
1608690440000|2020-12-23 02:27:20|||||||||1
1608690470000|2020-12-23 02:27:50|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608690480000|2020-12-23 02:28:00|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|2
1608690490000|2020-12-23 02:28:10|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|2
1608690500000|2020-12-23 02:28:20|1973.8|1973.5|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|2
1608690510000|2020-12-23 02:28:30|1974.5|1974.2|1974.5|1974.2|1975.1|1974.8|1974.5|1974.2|25
1608690530000|2020-12-23 02:28:50|1975|1974.7|1975|1974.7|1975|1974.7|1974.6|1974.3|4
1608690560000|2020-12-23 02:29:20|||||||||1
1608690580000|2020-12-23 02:29:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1608690590000|2020-12-23 02:29:50|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|4
1608690600000|2020-12-23 02:30:00|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1608690610000|2020-12-23 02:30:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608690620000|2020-12-23 02:30:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|4
1608690630000|2020-12-23 02:30:30|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|3
1608690640000|2020-12-23 02:30:40|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|3
1608690650000|2020-12-23 02:30:50|1975.3|1975|1975|1974.7|1975.3|1975|1975|1974.7|6
1608690660000|2020-12-23 02:31:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608690670000|2020-12-23 02:31:10|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1608690710000|2020-12-23 02:31:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1608690720000|2020-12-23 02:32:00|1975.5|1975.2|1975.2|1974.9|1975.5|1975.2|1975.2|1974.9|2
1608690740000|2020-12-23 02:32:20|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608690750000|2020-12-23 02:32:30|1975.2|1974.9|1975.5|1975.2|1975.5|1975.2|1975.2|1974.9|9
1608690770000|2020-12-23 02:32:50|1975.6|1975.3|1976.6|1976.3|1976.6|1976.3|1975.6|1975.3|10
1608690800000|2020-12-23 02:33:20|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|2
1608690830000|2020-12-23 02:33:50|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|2
1608690840000|2020-12-23 02:34:00|||||||||2
1608690850000|2020-12-23 02:34:10|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|2
1608690860000|2020-12-23 02:34:20|1976.6|1976.3|1976.3|1976|1976.6|1976.3|1976.3|1976|2
1608690880000|2020-12-23 02:34:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1608690900000|2020-12-23 02:35:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608690910000|2020-12-23 02:35:10|1977.7|1977.4|1977.6|1977.3|1977.9|1977.6|1977.5|1977.2|16
1608690930000|2020-12-23 02:35:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1608690940000|2020-12-23 02:35:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1608690950000|2020-12-23 02:35:50|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|9
1608690960000|2020-12-23 02:36:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|2
1608690980000|2020-12-23 02:36:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|3
1608690990000|2020-12-23 02:36:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1608691010000|2020-12-23 02:36:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1608691020000|2020-12-23 02:37:00|1977.4|1977.1|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|8
1608691030000|2020-12-23 02:37:10|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.3|1977|2
1608691060000|2020-12-23 02:37:40|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|5
1608691070000|2020-12-23 02:37:50|1977|1976.7|1977|1976.7|1977|1976.7|1976.9|1976.6|5
1608691090000|2020-12-23 02:38:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|12
1608691130000|2020-12-23 02:38:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|3
1608691140000|2020-12-23 02:39:00|1975.9|1975.6|1976.3|1976|1976.3|1976|1975.9|1975.6|2
1608691170000|2020-12-23 02:39:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608691190000|2020-12-23 02:39:50|1976|1975.7|1976.3|1976|1976.3|1976|1975.9|1975.6|13
1608691200000|2020-12-23 02:40:00|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.3|1976|4
1608691210000|2020-12-23 02:40:10|1976.2|1975.9|1975.9|1975.6|1976.2|1975.9|1975.9|1975.6|2
1608691230000|2020-12-23 02:40:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608691270000|2020-12-23 02:41:10|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|2
1608691280000|2020-12-23 02:41:20|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|6
1608691290000|2020-12-23 02:41:30|1974.6|1974.3|1974|1973.7|1974.6|1974.3|1974|1973.7|7
1608691300000|2020-12-23 02:41:40|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|2
1608691320000|2020-12-23 02:42:00|1974|1973.7|1973.7|1973.4|1974.2|1973.9|1973.7|1973.4|7
1608691340000|2020-12-23 02:42:20|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|3
1608691350000|2020-12-23 02:42:30|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608691380000|2020-12-23 02:43:00|1974.2|1973.9|1974.3|1974|1974.3|1974|1974.2|1973.9|7
1608691390000|2020-12-23 02:43:10|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|2
1608691400000|2020-12-23 02:43:20|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|2
1608691410000|2020-12-23 02:43:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608691430000|2020-12-23 02:43:50|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|2
1608691440000|2020-12-23 02:44:00|1974|1973.7|1973.7|1973.4|1974|1973.7|1973.5|1973.2|13
1608691450000|2020-12-23 02:44:10|||||||||4
1608691460000|2020-12-23 02:44:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1608691480000|2020-12-23 02:44:40|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1608691490000|2020-12-23 02:44:50|||||||||1
1608691500000|2020-12-23 02:45:00|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1608691510000|2020-12-23 02:45:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|4
1608691530000|2020-12-23 02:45:30|1974|1973.7|1973.8|1973.5|1974|1973.7|1973.8|1973.5|3
1608691550000|2020-12-23 02:45:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608691580000|2020-12-23 02:46:20|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974|1973.7|3
1608691590000|2020-12-23 02:46:30|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|2
1608691620000|2020-12-23 02:47:00|||||||||2
1608691660000|2020-12-23 02:47:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1608691680000|2020-12-23 02:48:00|||||||||1
1608691690000|2020-12-23 02:48:10|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1608691700000|2020-12-23 02:48:20|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1608691730000|2020-12-23 02:48:50|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1608691740000|2020-12-23 02:49:00|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|2
1608691750000|2020-12-23 02:49:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|2
1608691810000|2020-12-23 02:50:10|1974.1|1973.8|1974|1973.7|1974.1|1973.8|1974|1973.7|5
1608691820000|2020-12-23 02:50:20|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1608691830000|2020-12-23 02:50:30|1974.5|1974.2|1975.1|1974.8|1975.1|1974.8|1974.5|1974.2|8
1608691840000|2020-12-23 02:50:40|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|6
1608691850000|2020-12-23 02:50:50|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|3
1608691870000|2020-12-23 02:51:10|1975.3|1975|1975.5|1975.2|1975.5|1975.2|1975.3|1975|2
1608691890000|2020-12-23 02:51:30|1975.3|1975|1975.3|1975|1975.3|1975|1975.2|1974.9|3
1608691900000|2020-12-23 02:51:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1608691910000|2020-12-23 02:51:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608691930000|2020-12-23 02:52:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1608691940000|2020-12-23 02:52:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1608691960000|2020-12-23 02:52:40|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|2
1608691980000|2020-12-23 02:53:00|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|2
1608692030000|2020-12-23 02:53:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608692080000|2020-12-23 02:54:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|3
1608692100000|2020-12-23 02:55:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|10
1608692110000|2020-12-23 02:55:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608692120000|2020-12-23 02:55:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|2
1608692130000|2020-12-23 02:55:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1608692160000|2020-12-23 02:56:00|||||||||1
1608692190000|2020-12-23 02:56:30|1976.1|1975.8|1976.4|1976.1|1976.4|1976.1|1976.1|1975.8|2
1608692210000|2020-12-23 02:56:50|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|2
1608692240000|2020-12-23 02:57:20|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|2
1608692250000|2020-12-23 02:57:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1608692270000|2020-12-23 02:57:50|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608692300000|2020-12-23 02:58:20|1976.2|1975.9|1975.5|1975.2|1976.2|1975.9|1975.5|1975.2|6
1608692320000|2020-12-23 02:58:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608692340000|2020-12-23 02:59:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1608692380000|2020-12-23 02:59:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608692390000|2020-12-23 02:59:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608692400000|2020-12-23 03:00:00|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608692410000|2020-12-23 03:00:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1608692420000|2020-12-23 03:00:20|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608692430000|2020-12-23 03:00:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1608692470000|2020-12-23 03:01:10|1975.3|1975|1974.8|1974.5|1975.3|1975|1974.8|1974.5|6
1608692480000|2020-12-23 03:01:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1608692500000|2020-12-23 03:01:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1608692510000|2020-12-23 03:01:50|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|3
1608692530000|2020-12-23 03:02:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|2
1608692600000|2020-12-23 03:03:20|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|3
1608692610000|2020-12-23 03:03:30|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|5
1608692620000|2020-12-23 03:03:40|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|4
1608692650000|2020-12-23 03:04:10|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|8
1608692670000|2020-12-23 03:04:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608692690000|2020-12-23 03:04:50|1975.7|1975.4|1975.4|1975.1|1975.7|1975.4|1975.4|1975.1|8
1608692700000|2020-12-23 03:05:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608692720000|2020-12-23 03:05:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1608692730000|2020-12-23 03:05:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|2
1608692740000|2020-12-23 03:05:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608692760000|2020-12-23 03:06:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|2
1608692780000|2020-12-23 03:06:20|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1608692790000|2020-12-23 03:06:30|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1608692810000|2020-12-23 03:06:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1608692820000|2020-12-23 03:07:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|6
1608692830000|2020-12-23 03:07:10|||||||||1
1608692840000|2020-12-23 03:07:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|3
1608692870000|2020-12-23 03:07:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608692880000|2020-12-23 03:08:00|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.3|1976|3
1608692890000|2020-12-23 03:08:10|1976.3|1976|1976.7|1976.4|1976.7|1976.4|1976.3|1976|3
1608692900000|2020-12-23 03:08:20|1976.9|1976.6|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|8
1608692910000|2020-12-23 03:08:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1608692920000|2020-12-23 03:08:40|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608692930000|2020-12-23 03:08:50|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|2
1608692940000|2020-12-23 03:09:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1608692950000|2020-12-23 03:09:10|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608692960000|2020-12-23 03:09:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1608692970000|2020-12-23 03:09:30|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|2
1608692980000|2020-12-23 03:09:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1608693010000|2020-12-23 03:10:10|1976.8|1976.5|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|2
1608693020000|2020-12-23 03:10:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1608693030000|2020-12-23 03:10:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1608693040000|2020-12-23 03:10:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1608693050000|2020-12-23 03:10:50|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|7
1608693070000|2020-12-23 03:11:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1608693090000|2020-12-23 03:11:30|1976.9|1976.6|1976.3|1976|1976.9|1976.6|1976.3|1976|6
1608693100000|2020-12-23 03:11:40|||||||||1
1608693110000|2020-12-23 03:11:50|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|3
1608693230000|2020-12-23 03:13:50|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|3
1608693250000|2020-12-23 03:14:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1608693260000|2020-12-23 03:14:20|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.2|1976.9|8
1608693280000|2020-12-23 03:14:40|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1608693290000|2020-12-23 03:14:50|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.3|1977|27
1608693300000|2020-12-23 03:15:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|3
1608693330000|2020-12-23 03:15:30|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1608693340000|2020-12-23 03:15:40|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|2
1608693360000|2020-12-23 03:16:00|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1608693380000|2020-12-23 03:16:20|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|3
1608693400000|2020-12-23 03:16:40|||||||||1
1608693410000|2020-12-23 03:16:50|||||||||4
1608693420000|2020-12-23 03:17:00|1977.1|1976.8|1977.4|1977.1|1977.4|1977.1|1977.1|1976.8|4
1608693440000|2020-12-23 03:17:20|||||||||1
1608693460000|2020-12-23 03:17:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1608693470000|2020-12-23 03:17:50|||||||||2
1608693480000|2020-12-23 03:18:00|||||||||2
1608693500000|2020-12-23 03:18:20|1977.9|1977.6|1978|1977.7|1978.3|1978|1977.9|1977.6|15
1608693520000|2020-12-23 03:18:40|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|5
1608693530000|2020-12-23 03:18:50|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|5
1608693540000|2020-12-23 03:19:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1608693550000|2020-12-23 03:19:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1608693560000|2020-12-23 03:19:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1608693570000|2020-12-23 03:19:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|6
1608693580000|2020-12-23 03:19:40|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1608693590000|2020-12-23 03:19:50|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|3
1608693600000|2020-12-23 03:20:00|1979|1978.7|1978.7|1978.4|1979|1978.7|1978.7|1978.4|15
1608693630000|2020-12-23 03:20:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1608693640000|2020-12-23 03:20:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1608693660000|2020-12-23 03:21:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|2
1608693670000|2020-12-23 03:21:10|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.4|1978.1|8
1608693690000|2020-12-23 03:21:30|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1608693700000|2020-12-23 03:21:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1608693710000|2020-12-23 03:21:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1608693720000|2020-12-23 03:22:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1608693760000|2020-12-23 03:22:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1608693770000|2020-12-23 03:22:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1608693780000|2020-12-23 03:23:00|1979|1978.7|1979.5|1979.2|1979.6|1979.3|1979|1978.7|19
1608693790000|2020-12-23 03:23:10|1979.3|1979|1979.4|1979.1|1979.6|1979.3|1979.3|1979|3
1608693810000|2020-12-23 03:23:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|12
1608693820000|2020-12-23 03:23:40|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|13
1608693830000|2020-12-23 03:23:50|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1608693840000|2020-12-23 03:24:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|6
1608693850000|2020-12-23 03:24:10|||||||||2
1608693880000|2020-12-23 03:24:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1608693890000|2020-12-23 03:24:50|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|7
1608693910000|2020-12-23 03:25:10|1980.6|1980.3|1980.4|1980.1|1980.7|1980.4|1980.4|1980.1|18
1608693920000|2020-12-23 03:25:20|1980.3|1980|1980.1|1979.8|1980.5|1980.2|1980.1|1979.8|18
1608693930000|2020-12-23 03:25:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1608693940000|2020-12-23 03:25:40|1980.6|1980.3|1980.2|1979.9|1980.6|1980.3|1980.2|1979.9|6
1608693950000|2020-12-23 03:25:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|4
1608693960000|2020-12-23 03:26:00|1979.9|1979.6|1980.3|1980|1980.3|1980|1979.9|1979.6|10
1608693970000|2020-12-23 03:26:10|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|5
1608693980000|2020-12-23 03:26:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1608693990000|2020-12-23 03:26:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1608694020000|2020-12-23 03:27:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1608694030000|2020-12-23 03:27:10|||||||||3
1608694040000|2020-12-23 03:27:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|5
1608694050000|2020-12-23 03:27:30|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|8
1608694060000|2020-12-23 03:27:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|3
1608694070000|2020-12-23 03:27:50|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|5
1608694080000|2020-12-23 03:28:00|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|2
1608694090000|2020-12-23 03:28:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608694100000|2020-12-23 03:28:20|1980.1|1979.8|1980.3|1980|1980.5|1980.2|1980.1|1979.8|8
1608694110000|2020-12-23 03:28:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608694120000|2020-12-23 03:28:40|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|3
1608694140000|2020-12-23 03:29:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1608694150000|2020-12-23 03:29:10|||||||||2
1608694180000|2020-12-23 03:29:40|||||||||1
1608694190000|2020-12-23 03:29:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1608694200000|2020-12-23 03:30:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|7
1608694210000|2020-12-23 03:30:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.4|1980.1|4
1608694220000|2020-12-23 03:30:20|1980.4|1980.1|1980.3|1980|1980.5|1980.2|1980.3|1980|6
1608694240000|2020-12-23 03:30:40|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1608694250000|2020-12-23 03:30:50|||||||||1
1608694270000|2020-12-23 03:31:10|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|2
1608694280000|2020-12-23 03:31:20|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|3
1608694290000|2020-12-23 03:31:30|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|4
1608694300000|2020-12-23 03:31:40|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|2
1608694320000|2020-12-23 03:32:00|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1608694330000|2020-12-23 03:32:10|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1608694360000|2020-12-23 03:32:40|||||||||1
1608694380000|2020-12-23 03:33:00|1980.6|1980.3|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|12
1608694390000|2020-12-23 03:33:10|1980.9|1980.6|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|5
1608694400000|2020-12-23 03:33:20|||||||||1
1608694410000|2020-12-23 03:33:30|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1608694430000|2020-12-23 03:33:50|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|10
1608694440000|2020-12-23 03:34:00|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1608694450000|2020-12-23 03:34:10|||||||||1
1608694500000|2020-12-23 03:35:00|||||||||2
1608694510000|2020-12-23 03:35:10|||||||||2
1608694550000|2020-12-23 03:35:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1608694560000|2020-12-23 03:36:00|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|3
1608694600000|2020-12-23 03:36:40|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|4
1608694610000|2020-12-23 03:36:50|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|3
1608694630000|2020-12-23 03:37:10|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|3
1608694650000|2020-12-23 03:37:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608694660000|2020-12-23 03:37:40|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|2
1608694670000|2020-12-23 03:37:50|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|3
1608694690000|2020-12-23 03:38:10|1980.4|1980.1|1980.3|1980|1980.5|1980.2|1980.3|1980|4
1608694710000|2020-12-23 03:38:30|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1608694740000|2020-12-23 03:39:00|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1608694780000|2020-12-23 03:39:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1608694790000|2020-12-23 03:39:50|||||||||2
1608694800000|2020-12-23 03:40:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1608694820000|2020-12-23 03:40:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1608694830000|2020-12-23 03:40:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1608694870000|2020-12-23 03:41:10|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|2
1608694880000|2020-12-23 03:41:20|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|3
1608694890000|2020-12-23 03:41:30|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1608694900000|2020-12-23 03:41:40|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1608694920000|2020-12-23 03:42:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1608695000000|2020-12-23 03:43:20|||||||||1
1608695010000|2020-12-23 03:43:30|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1608695030000|2020-12-23 03:43:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1608695050000|2020-12-23 03:44:10|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1608695080000|2020-12-23 03:44:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1608695100000|2020-12-23 03:45:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1608695120000|2020-12-23 03:45:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1608695130000|2020-12-23 03:45:30|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|3
1608695140000|2020-12-23 03:45:40|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|3
1608695150000|2020-12-23 03:45:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1608695160000|2020-12-23 03:46:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|3
1608695180000|2020-12-23 03:46:20|||||||||1
1608695210000|2020-12-23 03:46:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1608695280000|2020-12-23 03:48:00|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1608695300000|2020-12-23 03:48:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|13
1608695310000|2020-12-23 03:48:30|1981.5|1981.2|1982.1|1981.8|1982.1|1981.8|1981.5|1981.2|24
1608695320000|2020-12-23 03:48:40|1982.2|1981.9|1982.3|1982|1982.3|1982|1982|1981.7|11
1608695330000|2020-12-23 03:48:50|1982.1|1981.8|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|7
1608695340000|2020-12-23 03:49:00|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|5
1608695350000|2020-12-23 03:49:10|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|3
1608695360000|2020-12-23 03:49:20|1982.2|1981.9|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|4
1608695370000|2020-12-23 03:49:30|||||||||1
1608695380000|2020-12-23 03:49:40|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|6
1608695390000|2020-12-23 03:49:50|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|2
1608695400000|2020-12-23 03:50:00|1982.6|1982.3|1982.1|1981.8|1982.6|1982.3|1982.1|1981.8|4
1608695410000|2020-12-23 03:50:10|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|4
1608695440000|2020-12-23 03:50:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1608695490000|2020-12-23 03:51:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608695510000|2020-12-23 03:51:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608695520000|2020-12-23 03:52:00|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.8|1981.5|14
1608695530000|2020-12-23 03:52:10|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608695540000|2020-12-23 03:52:20|||||||||1
1608695560000|2020-12-23 03:52:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|3
1608695580000|2020-12-23 03:53:00|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|2
1608695590000|2020-12-23 03:53:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1608695620000|2020-12-23 03:53:40|||||||||1
1608695630000|2020-12-23 03:53:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608695640000|2020-12-23 03:54:00|||||||||1
1608695740000|2020-12-23 03:55:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|4
1608695760000|2020-12-23 03:56:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608695780000|2020-12-23 03:56:20|||||||||1
1608695820000|2020-12-23 03:57:00|||||||||1
1608695830000|2020-12-23 03:57:10|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|2
1608695840000|2020-12-23 03:57:20|||||||||2
1608695850000|2020-12-23 03:57:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|3
1608695860000|2020-12-23 03:57:40|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608695890000|2020-12-23 03:58:10|||||||||1
1608695900000|2020-12-23 03:58:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608695920000|2020-12-23 03:58:40|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608695930000|2020-12-23 03:58:50|||||||||1
1608695960000|2020-12-23 03:59:20|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|4
1608695970000|2020-12-23 03:59:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608695980000|2020-12-23 03:59:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608695990000|2020-12-23 03:59:50|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1981|1980.7|22
1608696000000|2020-12-23 04:00:00|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981|1980.7|12
1608696010000|2020-12-23 04:00:10|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|6
1608696020000|2020-12-23 04:00:20|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.9|1980.6|6
1608696030000|2020-12-23 04:00:30|1980.7|1980.4|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|6
1608696040000|2020-12-23 04:00:40|||||||||2
1608696050000|2020-12-23 04:00:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|9
1608696090000|2020-12-23 04:01:30|||||||||1
1608696100000|2020-12-23 04:01:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1608696110000|2020-12-23 04:01:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1608696120000|2020-12-23 04:02:00|||||||||1
1608696130000|2020-12-23 04:02:10|||||||||1
1608696150000|2020-12-23 04:02:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1608696160000|2020-12-23 04:02:40|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1608696190000|2020-12-23 04:03:10|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1608696200000|2020-12-23 04:03:20|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1608696210000|2020-12-23 04:03:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|5
1608696230000|2020-12-23 04:03:50|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|4
1608696350000|2020-12-23 04:05:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|8
1608696360000|2020-12-23 04:06:00|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|26
1608696370000|2020-12-23 04:06:10|||||||||1
1608696390000|2020-12-23 04:06:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608696400000|2020-12-23 04:06:40|||||||||1
1608696410000|2020-12-23 04:06:50|1982|1981.7|1982.1|1981.8|1982.1|1981.8|1982|1981.7|3
1608696430000|2020-12-23 04:07:10|||||||||5
1608696440000|2020-12-23 04:07:20|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|3
1608696460000|2020-12-23 04:07:40|||||||||1
1608696470000|2020-12-23 04:07:50|1982.7|1982.4|1983.3|1983|1983.3|1983|1982.7|1982.4|22
1608696480000|2020-12-23 04:08:00|1983.4|1983.1|1983.7|1983.4|1983.7|1983.4|1983.3|1983|12
1608696490000|2020-12-23 04:08:10|1984.3|1984|1984.9|1984.6|1985.2|1984.9|1984.3|1984|108
1608696500000|2020-12-23 04:08:20|1985.1|1984.8|1984.7|1984.4|1985.1|1984.8|1984.7|1984.4|22
1608696510000|2020-12-23 04:08:30|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.5|1984.2|12
1608696520000|2020-12-23 04:08:40|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|6
1608696530000|2020-12-23 04:08:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608696540000|2020-12-23 04:09:00|1984.2|1983.9|1984.7|1984.4|1984.7|1984.4|1984.2|1983.9|11
1608696550000|2020-12-23 04:09:10|1984.8|1984.5|1984.9|1984.6|1984.9|1984.6|1984.8|1984.5|5
1608696570000|2020-12-23 04:09:30|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1608696610000|2020-12-23 04:10:10|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|10
1608696630000|2020-12-23 04:10:30|1985.3|1985|1985.3|1985|1985.5|1985.2|1985.3|1985|17
1608696640000|2020-12-23 04:10:40|1985.2|1984.9|1985.4|1985.1|1985.5|1985.2|1985.2|1984.9|7
1608696650000|2020-12-23 04:10:50|1985.2|1984.9|1985.4|1985.1|1985.5|1985.2|1985.2|1984.9|9
1608696660000|2020-12-23 04:11:00|1985.1|1984.8|1985|1984.7|1985.1|1984.8|1985|1984.7|5
1608696690000|2020-12-23 04:11:30|1985.3|1985|1984.9|1984.6|1985.3|1985|1984.9|1984.6|6
1608696710000|2020-12-23 04:11:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1608696720000|2020-12-23 04:12:00|1984.7|1984.4|1984.4|1984.1|1984.7|1984.4|1984.4|1984.1|5
1608696730000|2020-12-23 04:12:10|1985.1|1984.8|1984.6|1984.3|1985.1|1984.8|1984.4|1984.1|6
1608696780000|2020-12-23 04:13:00|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608696840000|2020-12-23 04:14:00|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608696870000|2020-12-23 04:14:30|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1608696890000|2020-12-23 04:14:50|||||||||1
1608696900000|2020-12-23 04:15:00|1984.4|1984.1|1984.8|1984.5|1984.8|1984.5|1984.4|1984.1|3
1608696920000|2020-12-23 04:15:20|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|1
1608696930000|2020-12-23 04:15:30|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|2
1608696940000|2020-12-23 04:15:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|3
1608696950000|2020-12-23 04:15:50|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1985.2|1984.9|1
1608696980000|2020-12-23 04:16:20|||||||||2
1608697000000|2020-12-23 04:16:40|1985.3|1985|1985.2|1984.9|1985.5|1985.2|1985.2|1984.9|11
1608697010000|2020-12-23 04:16:50|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1985|1984.7|2
1608697030000|2020-12-23 04:17:10|1985.3|1985|1985.9|1985.6|1985.9|1985.6|1985.3|1985|16
1608697040000|2020-12-23 04:17:20|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1608697050000|2020-12-23 04:17:30|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|2
1608697070000|2020-12-23 04:17:50|1985.5|1985.2|1986|1985.7|1986|1985.7|1985.5|1985.2|8
1608697120000|2020-12-23 04:18:40|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1608697140000|2020-12-23 04:19:00|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1608697150000|2020-12-23 04:19:10|||||||||2
1608697190000|2020-12-23 04:19:50|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|3
1608697200000|2020-12-23 04:20:00|1984.6|1984.3|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|6
1608697210000|2020-12-23 04:20:10|1984.7|1984.4|1985.1|1984.8|1985.1|1984.8|1984.7|1984.4|9
1608697220000|2020-12-23 04:20:20|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1608697230000|2020-12-23 04:20:30|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.4|1984.1|6
1608697240000|2020-12-23 04:20:40|||||||||1
1608697250000|2020-12-23 04:20:50|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|3
1608697270000|2020-12-23 04:21:10|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1608697280000|2020-12-23 04:21:20|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608697290000|2020-12-23 04:21:30|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|2
1608697300000|2020-12-23 04:21:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.3|1984|3
1608697310000|2020-12-23 04:21:50|1984.3|1984|1984.3|1984|1984.5|1984.2|1984.2|1983.9|26
1608697320000|2020-12-23 04:22:00|1984.2|1983.9|1983.4|1983.1|1984.2|1983.9|1983.4|1983.1|16
1608697330000|2020-12-23 04:22:10|1983.3|1983|1983.4|1983.1|1983.5|1983.2|1983.2|1982.9|11
1608697340000|2020-12-23 04:22:20|1983.7|1983.4|1983.6|1983.3|1983.7|1983.4|1983.6|1983.3|3
1608697350000|2020-12-23 04:22:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1608697370000|2020-12-23 04:22:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|8
1608697380000|2020-12-23 04:23:00|||||||||1
1608697390000|2020-12-23 04:23:10|||||||||1
1608697410000|2020-12-23 04:23:30|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|3
1608697420000|2020-12-23 04:23:40|||||||||1
1608697450000|2020-12-23 04:24:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608697460000|2020-12-23 04:24:20|||||||||9
1608697480000|2020-12-23 04:24:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|4
1608697500000|2020-12-23 04:25:00|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608697510000|2020-12-23 04:25:10|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|9
1608697520000|2020-12-23 04:25:20|||||||||1
1608697530000|2020-12-23 04:25:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608697540000|2020-12-23 04:25:40|||||||||1
1608697590000|2020-12-23 04:26:30|||||||||1
1608697610000|2020-12-23 04:26:50|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608697630000|2020-12-23 04:27:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|2
1608697640000|2020-12-23 04:27:20|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1608697670000|2020-12-23 04:27:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|6
1608697750000|2020-12-23 04:29:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608697770000|2020-12-23 04:29:30|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608697790000|2020-12-23 04:29:50|1983|1982.7|1982.6|1982.3|1983|1982.7|1982.6|1982.3|7
1608697800000|2020-12-23 04:30:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|5
1608697810000|2020-12-23 04:30:10|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|2
1608697820000|2020-12-23 04:30:20|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|5
1608697860000|2020-12-23 04:31:00|1983.5|1983.2|1983|1982.7|1983.5|1983.2|1983|1982.7|5
1608697870000|2020-12-23 04:31:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608697900000|2020-12-23 04:31:40|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|2
1608697920000|2020-12-23 04:32:00|1983.9|1983.6|1983.7|1983.4|1983.9|1983.6|1983.7|1983.4|3
1608697940000|2020-12-23 04:32:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1608697950000|2020-12-23 04:32:30|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1
1608698000000|2020-12-23 04:33:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608698010000|2020-12-23 04:33:30|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|4
1608698020000|2020-12-23 04:33:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1608698040000|2020-12-23 04:34:00|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|2
1608698090000|2020-12-23 04:34:50|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608698180000|2020-12-23 04:36:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|5
1608698200000|2020-12-23 04:36:40|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608698210000|2020-12-23 04:36:50|||||||||1
1608698300000|2020-12-23 04:38:20|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|2
1608698320000|2020-12-23 04:38:40|||||||||1
1608698330000|2020-12-23 04:38:50|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608698350000|2020-12-23 04:39:10|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608698360000|2020-12-23 04:39:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608698370000|2020-12-23 04:39:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608698410000|2020-12-23 04:40:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608698420000|2020-12-23 04:40:20|||||||||8
1608698430000|2020-12-23 04:40:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1608698440000|2020-12-23 04:40:40|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|2
1608698490000|2020-12-23 04:41:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608698530000|2020-12-23 04:42:10|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|2
1608698580000|2020-12-23 04:43:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608698610000|2020-12-23 04:43:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|4
1608698620000|2020-12-23 04:43:40|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608698640000|2020-12-23 04:44:00|1982.2|1981.9|1981.7|1981.4|1982.2|1981.9|1981.7|1981.4|19
1608698650000|2020-12-23 04:44:10|||||||||7
1608698660000|2020-12-23 04:44:20|||||||||1
1608698670000|2020-12-23 04:44:30|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608698710000|2020-12-23 04:45:10|||||||||1
1608698720000|2020-12-23 04:45:20|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|2
1608698760000|2020-12-23 04:46:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608698790000|2020-12-23 04:46:30|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|9
1608698830000|2020-12-23 04:47:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|5
1608698860000|2020-12-23 04:47:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608698880000|2020-12-23 04:48:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608698900000|2020-12-23 04:48:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|4
1608698910000|2020-12-23 04:48:30|||||||||1
1608698950000|2020-12-23 04:49:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608698960000|2020-12-23 04:49:20|||||||||1
1608698980000|2020-12-23 04:49:40|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|4
1608699000000|2020-12-23 04:50:00|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|2
1608699010000|2020-12-23 04:50:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|4
1608699020000|2020-12-23 04:50:20|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|2
1608699040000|2020-12-23 04:50:40|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608699130000|2020-12-23 04:52:10|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608699140000|2020-12-23 04:52:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|4
1608699150000|2020-12-23 04:52:30|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|5
1608699170000|2020-12-23 04:52:50|||||||||1
1608699300000|2020-12-23 04:55:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608699410000|2020-12-23 04:56:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608699430000|2020-12-23 04:57:10|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|2
1608699460000|2020-12-23 04:57:40|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608699470000|2020-12-23 04:57:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608699500000|2020-12-23 04:58:20|||||||||1
1608699530000|2020-12-23 04:58:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608699550000|2020-12-23 04:59:10|||||||||4
1608699560000|2020-12-23 04:59:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608699600000|2020-12-23 05:00:00|1982|1981.7|1982|1981.7|1982|1981.7|1981.9|1981.6|9
1608699610000|2020-12-23 05:00:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|2
1608699620000|2020-12-23 05:00:20|1982|1981.7|1982|1981.7|1982|1981.7|1981.9|1981.6|3
1608699630000|2020-12-23 05:00:30|||||||||1
1608699640000|2020-12-23 05:00:40|||||||||1
1608699650000|2020-12-23 05:00:50|||||||||1
1608699660000|2020-12-23 05:01:00|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|9
1608699680000|2020-12-23 05:01:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1608699790000|2020-12-23 05:03:10|||||||||5
1608699800000|2020-12-23 05:03:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1
1608699810000|2020-12-23 05:03:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|2
1608699820000|2020-12-23 05:03:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608699850000|2020-12-23 05:04:10|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|2
1608699860000|2020-12-23 05:04:20|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|4
1608699920000|2020-12-23 05:05:20|1982.5|1982.2|1982.1|1981.8|1982.5|1982.2|1982.1|1981.8|21
1608699950000|2020-12-23 05:05:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|6
1608699960000|2020-12-23 05:06:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|5
1608699970000|2020-12-23 05:06:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|2
1608699980000|2020-12-23 05:06:20|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|4
1608700010000|2020-12-23 05:06:50|||||||||7
1608700060000|2020-12-23 05:07:40|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|2
1608700100000|2020-12-23 05:08:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608700110000|2020-12-23 05:08:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608700130000|2020-12-23 05:08:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608700160000|2020-12-23 05:09:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|6
1608700180000|2020-12-23 05:09:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608700190000|2020-12-23 05:09:50|||||||||1
1608700220000|2020-12-23 05:10:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608700230000|2020-12-23 05:10:30|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|6
1608700250000|2020-12-23 05:10:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|2
1608700350000|2020-12-23 05:12:30|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608700370000|2020-12-23 05:12:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|3
1608700390000|2020-12-23 05:13:10|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608700400000|2020-12-23 05:13:20|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|3
1608700410000|2020-12-23 05:13:30|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|3
1608700440000|2020-12-23 05:14:00|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|3
1608700460000|2020-12-23 05:14:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1
1608700510000|2020-12-23 05:15:10|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1608700520000|2020-12-23 05:15:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608700530000|2020-12-23 05:15:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1608700540000|2020-12-23 05:15:40|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|15
1608700550000|2020-12-23 05:15:50|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1608700560000|2020-12-23 05:16:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|3
1608700650000|2020-12-23 05:17:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608700770000|2020-12-23 05:19:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|13
1608700860000|2020-12-23 05:21:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1
1608700890000|2020-12-23 05:21:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608700910000|2020-12-23 05:21:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608700920000|2020-12-23 05:22:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608700970000|2020-12-23 05:22:50|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608701010000|2020-12-23 05:23:30|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|6
1608701060000|2020-12-23 05:24:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608701120000|2020-12-23 05:25:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608701140000|2020-12-23 05:25:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1
1608701190000|2020-12-23 05:26:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|1
1608701200000|2020-12-23 05:26:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1608701270000|2020-12-23 05:27:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608701360000|2020-12-23 05:29:20|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608701380000|2020-12-23 05:29:40|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608701400000|2020-12-23 05:30:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608701420000|2020-12-23 05:30:20|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1608701430000|2020-12-23 05:30:30|||||||||2
1608701450000|2020-12-23 05:30:50|1983.1|1982.8|1983.5|1983.2|1983.5|1983.2|1983.1|1982.8|5
1608701480000|2020-12-23 05:31:20|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|2
1608701530000|2020-12-23 05:32:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608701580000|2020-12-23 05:33:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1608701600000|2020-12-23 05:33:20|1982.2|1981.9|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|2
1608701630000|2020-12-23 05:33:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608701640000|2020-12-23 05:34:00|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608701710000|2020-12-23 05:35:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608701760000|2020-12-23 05:36:00|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|4
1608701780000|2020-12-23 05:36:20|||||||||1
1608701830000|2020-12-23 05:37:10|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1608701840000|2020-12-23 05:37:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|2
1608701870000|2020-12-23 05:37:50|1982.3|1982|1982.3|1982|1982.5|1982.2|1982.3|1982|3
1608701890000|2020-12-23 05:38:10|||||||||1
1608702000000|2020-12-23 05:40:00|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|2
1608702050000|2020-12-23 05:40:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608702080000|2020-12-23 05:41:20|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608702090000|2020-12-23 05:41:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608702100000|2020-12-23 05:41:40|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608702120000|2020-12-23 05:42:00|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608702190000|2020-12-23 05:43:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608702230000|2020-12-23 05:43:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|5
1608702240000|2020-12-23 05:44:00|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1608702250000|2020-12-23 05:44:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1608702260000|2020-12-23 05:44:20|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608702280000|2020-12-23 05:44:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1608702290000|2020-12-23 05:44:50|1981.1|1980.8|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|11
1608702300000|2020-12-23 05:45:00|1980.8|1980.5|1981.1|1980.8|1981.1|1980.8|1980.8|1980.5|3
1608702310000|2020-12-23 05:45:10|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1608702320000|2020-12-23 05:45:20|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|4
1608702340000|2020-12-23 05:45:40|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.9|1980.6|3
1608702350000|2020-12-23 05:45:50|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1608702370000|2020-12-23 05:46:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|2
1608702380000|2020-12-23 05:46:20|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|3
1608702400000|2020-12-23 05:46:40|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1608702430000|2020-12-23 05:47:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608702440000|2020-12-23 05:47:20|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|6
1608702450000|2020-12-23 05:47:30|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608702520000|2020-12-23 05:48:40|||||||||1
1608702600000|2020-12-23 05:50:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|3
1608702640000|2020-12-23 05:50:40|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|3
1608702650000|2020-12-23 05:50:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608702660000|2020-12-23 05:51:00|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608702690000|2020-12-23 05:51:30|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608702700000|2020-12-23 05:51:40|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1608702730000|2020-12-23 05:52:10|||||||||1
1608702770000|2020-12-23 05:52:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1
1608702820000|2020-12-23 05:53:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1608702870000|2020-12-23 05:54:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1608702890000|2020-12-23 05:54:50|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1608702900000|2020-12-23 05:55:00|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|3
1608702910000|2020-12-23 05:55:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1608702920000|2020-12-23 05:55:20|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|3
1608702930000|2020-12-23 05:55:30|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|4
1608702960000|2020-12-23 05:56:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|3
1608702970000|2020-12-23 05:56:10|1982.7|1982.4|1983|1982.7|1983|1982.7|1982.7|1982.4|6
1608702990000|2020-12-23 05:56:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1
1608703000000|2020-12-23 05:56:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1608703010000|2020-12-23 05:56:50|1983.1|1982.8|1982.7|1982.4|1983.1|1982.8|1982.7|1982.4|2
1608703020000|2020-12-23 05:57:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|5
1608703040000|2020-12-23 05:57:20|||||||||3
1608703090000|2020-12-23 05:58:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|2
1608703100000|2020-12-23 05:58:20|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|1
1608703140000|2020-12-23 05:59:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608703180000|2020-12-23 05:59:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|3
1608703190000|2020-12-23 05:59:50|1982.7|1982.4|1983.1|1982.8|1983.3|1983|1982.7|1982.4|9
1608703200000|2020-12-23 06:00:00|1982.9|1982.6|1982.3|1982|1982.9|1982.6|1982.3|1982|6
1608703210000|2020-12-23 06:00:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1
1608703260000|2020-12-23 06:01:00|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.8|1982.5|3
1608703270000|2020-12-23 06:01:10|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|4
1608703290000|2020-12-23 06:01:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608703320000|2020-12-23 06:02:00|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1
1608703340000|2020-12-23 06:02:20|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608703360000|2020-12-23 06:02:40|1984.1|1983.8|1984.2|1983.9|1984.4|1984.1|1984.1|1983.8|10
1608703370000|2020-12-23 06:02:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608703400000|2020-12-23 06:03:20|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1608703410000|2020-12-23 06:03:30|1984.3|1984|1984.1|1983.8|1984.3|1984|1984|1983.7|11
1608703420000|2020-12-23 06:03:40|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|2
1608703460000|2020-12-23 06:04:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608703470000|2020-12-23 06:04:30|||||||||5
1608703480000|2020-12-23 06:04:40|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608703490000|2020-12-23 06:04:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608703510000|2020-12-23 06:05:10|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|3
1608703520000|2020-12-23 06:05:20|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1608703530000|2020-12-23 06:05:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1608703550000|2020-12-23 06:05:50|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608703560000|2020-12-23 06:06:00|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|5
1608703570000|2020-12-23 06:06:10|||||||||3
1608703600000|2020-12-23 06:06:40|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|2
1608703620000|2020-12-23 06:07:00|1984.6|1984.3|1984.9|1984.6|1984.9|1984.6|1984.6|1984.3|5
1608703630000|2020-12-23 06:07:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1608703640000|2020-12-23 06:07:20|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|11
1608703670000|2020-12-23 06:07:50|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1608703680000|2020-12-23 06:08:00|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|3
1608703690000|2020-12-23 06:08:10|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|2
1608703710000|2020-12-23 06:08:30|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1608703720000|2020-12-23 06:08:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608703760000|2020-12-23 06:09:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|7
1608703770000|2020-12-23 06:09:30|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1608703820000|2020-12-23 06:10:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608703830000|2020-12-23 06:10:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608703870000|2020-12-23 06:11:10|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|3
1608703890000|2020-12-23 06:11:30|1983.8|1983.5|1984.2|1983.9|1984.6|1984.3|1983.8|1983.5|27
1608703940000|2020-12-23 06:12:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|2
1608703960000|2020-12-23 06:12:40|1983.7|1983.4|1984.2|1983.9|1984.2|1983.9|1983.7|1983.4|12
1608703980000|2020-12-23 06:13:00|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608703990000|2020-12-23 06:13:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1608704040000|2020-12-23 06:14:00|||||||||1
1608704080000|2020-12-23 06:14:40|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|2
1608704090000|2020-12-23 06:14:50|1984|1983.7|1984|1983.7|1984|1983.7|1984|1983.7|1
1608704110000|2020-12-23 06:15:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1608704120000|2020-12-23 06:15:20|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|2
1608704150000|2020-12-23 06:15:50|||||||||1
1608704170000|2020-12-23 06:16:10|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|7
1608704180000|2020-12-23 06:16:20|1984.4|1984.1|1984.7|1984.4|1984.7|1984.4|1984.4|1984.1|4
1608704190000|2020-12-23 06:16:30|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|4
1608704200000|2020-12-23 06:16:40|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|7
1608704210000|2020-12-23 06:16:50|||||||||1
1608704220000|2020-12-23 06:17:00|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|3
1608704230000|2020-12-23 06:17:10|1984.4|1984.1|1984.7|1984.4|1984.7|1984.4|1984.4|1984.1|2
1608704240000|2020-12-23 06:17:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1608704270000|2020-12-23 06:17:50|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608704280000|2020-12-23 06:18:00|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|3
1608704310000|2020-12-23 06:18:30|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1608704320000|2020-12-23 06:18:40|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1
1608704340000|2020-12-23 06:19:00|||||||||1
1608704350000|2020-12-23 06:19:10|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1608704380000|2020-12-23 06:19:40|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1
1608704400000|2020-12-23 06:20:00|1984.7|1984.4|1984.5|1984.2|1984.7|1984.4|1984.5|1984.2|3
1608704410000|2020-12-23 06:20:10|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|3
1608704420000|2020-12-23 06:20:20|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608704440000|2020-12-23 06:20:40|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1608704450000|2020-12-23 06:20:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608704520000|2020-12-23 06:22:00|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608704540000|2020-12-23 06:22:20|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|2
1608704570000|2020-12-23 06:22:50|||||||||2
1608704580000|2020-12-23 06:23:00|||||||||2
1608704600000|2020-12-23 06:23:20|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1984.1|1983.8|1
1608704710000|2020-12-23 06:25:10|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1
1608704740000|2020-12-23 06:25:40|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|2
1608704760000|2020-12-23 06:26:00|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|3
1608704780000|2020-12-23 06:26:20|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|2
1608704790000|2020-12-23 06:26:30|||||||||2
1608704830000|2020-12-23 06:27:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1608704850000|2020-12-23 06:27:30|1983.6|1983.3|1983.3|1983|1983.6|1983.3|1983.3|1983|2
1608704880000|2020-12-23 06:28:00|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|3
1608704890000|2020-12-23 06:28:10|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|2
1608704940000|2020-12-23 06:29:00|||||||||1
1608704950000|2020-12-23 06:29:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|9
1608704960000|2020-12-23 06:29:20|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|4
1608704970000|2020-12-23 06:29:30|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1
1608705000000|2020-12-23 06:30:00|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1608705060000|2020-12-23 06:31:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|2
1608705110000|2020-12-23 06:31:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1
1608705120000|2020-12-23 06:32:00|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|3
1608705320000|2020-12-23 06:35:20|1983.9|1983.6|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|3
1608705340000|2020-12-23 06:35:40|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.4|1984.1|5
1608705370000|2020-12-23 06:36:10|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|1
1608705400000|2020-12-23 06:36:40|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608705420000|2020-12-23 06:37:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1
1608705450000|2020-12-23 06:37:30|||||||||1
1608705490000|2020-12-23 06:38:10|||||||||1
1608705580000|2020-12-23 06:39:40|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1608705600000|2020-12-23 06:40:00|1984.2|1983.9|1984.5|1984.2|1984.5|1984.2|1984.1|1983.8|3
1608705610000|2020-12-23 06:40:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|6
1608705620000|2020-12-23 06:40:20|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|2
1608705630000|2020-12-23 06:40:30|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|6
1608705650000|2020-12-23 06:40:50|||||||||5
1608705680000|2020-12-23 06:41:20|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|2
1608705720000|2020-12-23 06:42:00|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|2
1608705800000|2020-12-23 06:43:20|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|6
1608705900000|2020-12-23 06:45:00|||||||||2
1608705910000|2020-12-23 06:45:10|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.2|1983.9|3
1608705930000|2020-12-23 06:45:30|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|6
1608705940000|2020-12-23 06:45:40|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1
1608705960000|2020-12-23 06:46:00|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|3
1608706020000|2020-12-23 06:47:00|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1
1608706030000|2020-12-23 06:47:10|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|3
1608706040000|2020-12-23 06:47:20|1985|1984.7|1984.9|1984.6|1985|1984.7|1984.9|1984.6|2
1608706080000|2020-12-23 06:48:00|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1
1608706120000|2020-12-23 06:48:40|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|2
1608706140000|2020-12-23 06:49:00|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1608706150000|2020-12-23 06:49:10|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|2
1608706160000|2020-12-23 06:49:20|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1608706170000|2020-12-23 06:49:30|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1608706180000|2020-12-23 06:49:40|||||||||1
1608706200000|2020-12-23 06:50:00|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1608706210000|2020-12-23 06:50:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|4
1608706270000|2020-12-23 06:51:10|1985.7|1985.4|1985.5|1985.2|1985.7|1985.4|1985.5|1985.2|24
1608706330000|2020-12-23 06:52:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1608706400000|2020-12-23 06:53:20|||||||||2
1608706420000|2020-12-23 06:53:40|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1608706520000|2020-12-23 06:55:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1608706530000|2020-12-23 06:55:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1608706560000|2020-12-23 06:56:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1608706570000|2020-12-23 06:56:10|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1608706640000|2020-12-23 06:57:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1608706660000|2020-12-23 06:57:40|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|2
1608706670000|2020-12-23 06:57:50|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1
1608706720000|2020-12-23 06:58:40|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1608706750000|2020-12-23 06:59:10|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1608706800000|2020-12-23 07:00:00|1985.9|1985.6|1986.8|1986.5|1987|1986.7|1985.9|1985.6|56
1608706810000|2020-12-23 07:00:10|1987.2|1986.9|1987.2|1986.9|1987.5|1987.2|1987.2|1986.9|19
1608706820000|2020-12-23 07:00:20|1987.6|1987.3|1987.4|1987.1|1987.7|1987.4|1987.4|1987.1|23
1608706830000|2020-12-23 07:00:30|1987.5|1987.2|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|11
1608706840000|2020-12-23 07:00:40|1987.4|1987.1|1986.7|1986.4|1987.4|1987.1|1986.7|1986.4|6
1608706850000|2020-12-23 07:00:50|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1
1608706860000|2020-12-23 07:01:00|1986.8|1986.5|1986.3|1986|1986.8|1986.5|1986.3|1986|7
1608706870000|2020-12-23 07:01:10|1986.6|1986.3|1987.2|1986.9|1987.2|1986.9|1986.6|1986.3|9
1608706890000|2020-12-23 07:01:30|1987.1|1986.8|1987|1986.7|1987.1|1986.8|1987|1986.7|5
1608706900000|2020-12-23 07:01:40|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|3
1608706910000|2020-12-23 07:01:50|1987|1986.7|1987|1986.7|1987|1986.7|1987|1986.7|2
1608706930000|2020-12-23 07:02:10|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1986.9|1986.6|1
1608706940000|2020-12-23 07:02:20|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1986.8|1986.5|1
1608706950000|2020-12-23 07:02:30|1986.2|1985.9|1986|1985.7|1986.2|1985.9|1986|1985.7|5
1608706960000|2020-12-23 07:02:40|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1986.2|1985.9|1
1608706980000|2020-12-23 07:03:00|||||||||1
1608706990000|2020-12-23 07:03:10|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|2
1608707000000|2020-12-23 07:03:20|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|2
1608707010000|2020-12-23 07:03:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|2
1608707020000|2020-12-23 07:03:40|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1
1608707030000|2020-12-23 07:03:50|1985.8|1985.5|1985.2|1984.9|1985.8|1985.5|1985.2|1984.9|9
1608707040000|2020-12-23 07:04:00|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1985.2|1984.9|9
1608707060000|2020-12-23 07:04:20|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|4
1608707080000|2020-12-23 07:04:40|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|1
1608707100000|2020-12-23 07:05:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1
1608707110000|2020-12-23 07:05:10|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1985.6|1985.3|1
1608707130000|2020-12-23 07:05:30|1985.3|1985|1985.7|1985.4|1985.7|1985.4|1985.3|1985|2
1608707140000|2020-12-23 07:05:40|1985.8|1985.5|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|3
1608707160000|2020-12-23 07:06:00|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|2
1608707180000|2020-12-23 07:06:20|1985.5|1985.2|1985.7|1985.4|1985.7|1985.4|1985.5|1985.2|4
1608707190000|2020-12-23 07:06:30|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|2
1608707200000|2020-12-23 07:06:40|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|4
1608707220000|2020-12-23 07:07:00|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1608707230000|2020-12-23 07:07:10|||||||||1
1608707260000|2020-12-23 07:07:40|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1608707270000|2020-12-23 07:07:50|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1985.8|1985.5|1
1608707280000|2020-12-23 07:08:00|||||||||1
1608707290000|2020-12-23 07:08:10|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1985.4|1985.1|8
1608707300000|2020-12-23 07:08:20|1985.3|1985|1985.3|1985|1985.3|1985|1985.3|1985|2
1608707310000|2020-12-23 07:08:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|3
1608707330000|2020-12-23 07:08:50|1985|1984.7|1985|1984.7|1985|1984.7|1985|1984.7|2
1608707340000|2020-12-23 07:09:00|1985.1|1984.8|1985.3|1985|1985.3|1985|1985.1|1984.8|4
1608707350000|2020-12-23 07:09:10|1985|1984.7|1985.7|1985.4|1985.7|1985.4|1985|1984.7|9
1608707370000|2020-12-23 07:09:30|1985.8|1985.5|1985.6|1985.3|1985.8|1985.5|1985.6|1985.3|2
1608707380000|2020-12-23 07:09:40|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1985.9|1985.6|1
1608707400000|2020-12-23 07:10:00|1986|1985.7|1986|1985.7|1986|1985.7|1986|1985.7|1
1608707410000|2020-12-23 07:10:10|1985.8|1985.5|1986|1985.7|1986|1985.7|1985.8|1985.5|2
1608707420000|2020-12-23 07:10:20|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1
1608707440000|2020-12-23 07:10:40|1986.3|1986|1986.3|1986|1986.3|1986|1986.3|1986|1
1608707450000|2020-12-23 07:10:50|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|1986.5|1986.2|5
1608707470000|2020-12-23 07:11:10|1987|1986.7|1986.9|1986.6|1987|1986.7|1986.9|1986.6|6
1608707480000|2020-12-23 07:11:20|1987.1|1986.8|1987.4|1987.1|1987.4|1987.1|1987.1|1986.8|4
1608707490000|2020-12-23 07:11:30|1987.3|1987|1987.5|1987.2|1987.5|1987.2|1987.3|1987|6
1608707500000|2020-12-23 07:11:40|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|4
1608707520000|2020-12-23 07:12:00|1987.4|1987.1|1987.4|1987.1|1987.5|1987.2|1987.4|1987.1|3
1608707530000|2020-12-23 07:12:10|1987.6|1987.3|1987.7|1987.4|1987.7|1987.4|1987.6|1987.3|22
1608707540000|2020-12-23 07:12:20|1987.9|1987.6|1988.4|1988.1|1988.6|1988.3|1987.8|1987.5|41
1608707550000|2020-12-23 07:12:30|1988.3|1988|1988.7|1988.4|1988.9|1988.6|1988.3|1988|13
1608707560000|2020-12-23 07:12:40|1988.9|1988.6|1988.5|1988.2|1988.9|1988.6|1988.5|1988.2|7
1608707580000|2020-12-23 07:13:00|1988.3|1988|1988.5|1988.2|1988.5|1988.2|1988.3|1988|6
1608707590000|2020-12-23 07:13:10|1989|1988.7|1989.1|1988.8|1989.2|1988.9|1989|1988.7|42
1608707600000|2020-12-23 07:13:20|1989.4|1989.1|1989.5|1989.2|1989.5|1989.2|1989.4|1989.1|7
1608707610000|2020-12-23 07:13:30|1989.6|1989.3|1989|1988.7|1989.6|1989.3|1989|1988.7|8
1608707620000|2020-12-23 07:13:40|1988.9|1988.6|1989.2|1988.9|1989.2|1988.9|1988.9|1988.6|4
1608707630000|2020-12-23 07:13:50|1989.3|1989|1989.4|1989.1|1989.4|1989.1|1989.3|1989|3
1608707640000|2020-12-23 07:14:00|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|2
1608707650000|2020-12-23 07:14:10|1989.1|1988.8|1989.2|1988.9|1989.2|1988.9|1989.1|1988.8|10
1608707670000|2020-12-23 07:14:30|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|1988.6|1988.3|2
1608707690000|2020-12-23 07:14:50|1988.4|1988.1|1988.8|1988.5|1988.8|1988.5|1988.4|1988.1|6
1608707700000|2020-12-23 07:15:00|1989.1|1988.8|1988.8|1988.5|1989.1|1988.8|1988.8|1988.5|3
1608707710000|2020-12-23 07:15:10|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|3
1608707720000|2020-12-23 07:15:20|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|1988.8|1988.5|3
1608707730000|2020-12-23 07:15:30|1988.2|1987.9|1988.2|1987.9|1988.3|1988|1988.2|1987.9|7
1608707740000|2020-12-23 07:15:40|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|1988.4|1988.1|5
1608707750000|2020-12-23 07:15:50|1988.2|1987.9|1988.5|1988.2|1988.5|1988.2|1988.2|1987.9|2
1608707760000|2020-12-23 07:16:00|1988.3|1988|1988.3|1988|1988.3|1988|1988.3|1988|1
1608707800000|2020-12-23 07:16:40|1988.1|1987.8|1988|1987.7|1988.1|1987.8|1988|1987.7|3
1608707810000|2020-12-23 07:16:50|1988.3|1988|1988.5|1988.2|1988.5|1988.2|1988.3|1988|2
1608707820000|2020-12-23 07:17:00|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1988.7|1988.4|1
1608707830000|2020-12-23 07:17:10|1988.8|1988.5|1989|1988.7|1989|1988.7|1988.8|1988.5|5
1608707840000|2020-12-23 07:17:20|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|1989.1|1988.8|2
1608707850000|2020-12-23 07:17:30|||||||||9
1608707860000|2020-12-23 07:17:40|1989|1988.7|1989|1988.7|1989|1988.7|1989|1988.7|1
1608707870000|2020-12-23 07:17:50|1989.1|1988.8|1989.5|1989.2|1989.5|1989.2|1989.1|1988.8|4
1608707880000|2020-12-23 07:18:00|1990.3|1990|1990|1989.7|1990.7|1990.4|1990|1989.7|84
1608707890000|2020-12-23 07:18:10|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1608707900000|2020-12-23 07:18:20|||||||||1
1608707910000|2020-12-23 07:18:30|1990.3|1990|1990.4|1990.1|1990.5|1990.2|1990.3|1990|8
1608707920000|2020-12-23 07:18:40|1990|1989.7|1990.1|1989.8|1990.1|1989.8|1990|1989.7|5
1608707930000|2020-12-23 07:18:50|1990|1989.7|1989.9|1989.6|1990|1989.7|1989.8|1989.5|5
1608707940000|2020-12-23 07:19:00|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|3
1608707950000|2020-12-23 07:19:10|1989.6|1989.3|1989.5|1989.2|1989.6|1989.3|1989.5|1989.2|11
1608707960000|2020-12-23 07:19:20|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|2
1608707970000|2020-12-23 07:19:30|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1608708010000|2020-12-23 07:20:10|1990.1|1989.8|1990.4|1990.1|1990.6|1990.3|1990.1|1989.8|40
1608708020000|2020-12-23 07:20:20|1990.3|1990|1991.5|1991.2|1991.6|1991.3|1990.3|1990|112
1608708030000|2020-12-23 07:20:30|1991.6|1991.3|1991.5|1991.2|1991.6|1991.3|1991.4|1991.1|7
1608708040000|2020-12-23 07:20:40|1991.3|1991|1991.2|1990.9|1991.3|1991|1991.2|1990.9|4
1608708050000|2020-12-23 07:20:50|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|2
1608708060000|2020-12-23 07:21:00|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.6|1990.3|5
1608708070000|2020-12-23 07:21:10|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|2
1608708090000|2020-12-23 07:21:30|||||||||2
1608708100000|2020-12-23 07:21:40|||||||||1
1608708110000|2020-12-23 07:21:50|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|2
1608708130000|2020-12-23 07:22:10|1990.6|1990.3|1990.5|1990.2|1990.6|1990.3|1990.5|1990.2|2
1608708140000|2020-12-23 07:22:20|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1608708160000|2020-12-23 07:22:40|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1608708170000|2020-12-23 07:22:50|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.4|1990.1|4
1608708200000|2020-12-23 07:23:20|1990.7|1990.4|1990.8|1990.5|1990.8|1990.5|1990.7|1990.4|5
1608708230000|2020-12-23 07:23:50|||||||||3
1608708240000|2020-12-23 07:24:00|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|3
1608708250000|2020-12-23 07:24:10|||||||||1
1608708260000|2020-12-23 07:24:20|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1
1608708280000|2020-12-23 07:24:40|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|2
1608708290000|2020-12-23 07:24:50|||||||||1
1608708300000|2020-12-23 07:25:00|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|1991.1|1990.8|2
1608708310000|2020-12-23 07:25:10|1990.8|1990.5|1991|1990.7|1991|1990.7|1990.8|1990.5|3
1608708330000|2020-12-23 07:25:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|3
1608708350000|2020-12-23 07:25:50|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|2
1608708380000|2020-12-23 07:26:20|||||||||3
1608708400000|2020-12-23 07:26:40|||||||||1
1608708420000|2020-12-23 07:27:00|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|10
1608708450000|2020-12-23 07:27:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1608708470000|2020-12-23 07:27:50|1990.9|1990.6|1990.8|1990.5|1990.9|1990.6|1990.8|1990.5|2
1608708480000|2020-12-23 07:28:00|1991|1990.7|1991|1990.7|1991|1990.7|1991|1990.7|1
1608708520000|2020-12-23 07:28:40|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|7
1608708530000|2020-12-23 07:28:50|1991.3|1991|1991.3|1991|1991.3|1991|1991.3|1991|1
1608708540000|2020-12-23 07:29:00|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1608708550000|2020-12-23 07:29:10|||||||||5
1608708560000|2020-12-23 07:29:20|1991|1990.7|1990.8|1990.5|1991|1990.7|1990.8|1990.5|2
1608708570000|2020-12-23 07:29:30|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1608708580000|2020-12-23 07:29:40|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1608708590000|2020-12-23 07:29:50|1990.6|1990.3|1990.7|1990.4|1990.7|1990.4|1990.6|1990.3|4
1608708600000|2020-12-23 07:30:00|1990.6|1990.3|1990.9|1990.6|1991.1|1990.8|1990.6|1990.3|11
1608708620000|2020-12-23 07:30:20|||||||||1
1608708630000|2020-12-23 07:30:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1608708640000|2020-12-23 07:30:40|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1608708680000|2020-12-23 07:31:20|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1608708720000|2020-12-23 07:32:00|1990.4|1990.1|1990.2|1989.9|1990.4|1990.1|1990.2|1989.9|8
1608708730000|2020-12-23 07:32:10|1990.3|1990|1990.4|1990.1|1990.4|1990.1|1990.2|1989.9|4
1608708740000|2020-12-23 07:32:20|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1990.6|1990.3|1
1608708750000|2020-12-23 07:32:30|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1608708760000|2020-12-23 07:32:40|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|8
1608708780000|2020-12-23 07:33:00|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1
1608708810000|2020-12-23 07:33:30|||||||||4
1608708830000|2020-12-23 07:33:50|||||||||1
1608708840000|2020-12-23 07:34:00|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1608708850000|2020-12-23 07:34:10|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|4
1608708860000|2020-12-23 07:34:20|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|2
1608708900000|2020-12-23 07:35:00|||||||||2
1608709020000|2020-12-23 07:37:00|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1608709030000|2020-12-23 07:37:10|||||||||2
1608709070000|2020-12-23 07:37:50|||||||||1
1608709130000|2020-12-23 07:38:50|||||||||1
1608709170000|2020-12-23 07:39:30|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|6
1608709180000|2020-12-23 07:39:40|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|5
1608709190000|2020-12-23 07:39:50|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|2
1608709200000|2020-12-23 07:40:00|1990.3|1990|1990.3|1990|1990.3|1990|1990.3|1990|1
1608709230000|2020-12-23 07:40:30|1990.1|1989.8|1989.7|1989.4|1990.1|1989.8|1989.6|1989.3|15
1608709240000|2020-12-23 07:40:40|1989.5|1989.2|1989.8|1989.5|1989.8|1989.5|1989.5|1989.2|7
1608709270000|2020-12-23 07:41:10|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1608709290000|2020-12-23 07:41:30|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1608709300000|2020-12-23 07:41:40|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1608709320000|2020-12-23 07:42:00|1990.1|1989.8|1989.6|1989.3|1990.1|1989.8|1989.6|1989.3|2
1608709340000|2020-12-23 07:42:20|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|1989.9|1989.6|2
1608709350000|2020-12-23 07:42:30|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1608709360000|2020-12-23 07:42:40|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|1989.5|1989.2|2
1608709380000|2020-12-23 07:43:00|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1
1608709410000|2020-12-23 07:43:30|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|1989.4|1989.1|2
1608709430000|2020-12-23 07:43:50|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|1989.2|1988.9|4
1608709460000|2020-12-23 07:44:20|1990.2|1989.9|1990.1|1989.8|1990.2|1989.9|1990.1|1989.8|5
1608709500000|2020-12-23 07:45:00|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|1989.6|1989.3|4
1608709520000|2020-12-23 07:45:20|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1989.7|1989.4|1
1608709550000|2020-12-23 07:45:50|1989.6|1989.3|1989.7|1989.4|1989.7|1989.4|1989.6|1989.3|6
1608709560000|2020-12-23 07:46:00|1989.6|1989.3|1989.8|1989.5|1989.8|1989.5|1989.6|1989.3|4
1608709570000|2020-12-23 07:46:10|1990|1989.7|1990|1989.7|1990|1989.7|1990|1989.7|1
1608709590000|2020-12-23 07:46:30|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|1990.2|1989.9|11
1608709600000|2020-12-23 07:46:40|||||||||1
1608709650000|2020-12-23 07:47:30|||||||||3
1608709660000|2020-12-23 07:47:40|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|1990.4|1990.1|3
1608709710000|2020-12-23 07:48:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|2
1608709720000|2020-12-23 07:48:40|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1990.5|1990.2|1
1608709740000|2020-12-23 07:49:00|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1608709760000|2020-12-23 07:49:20|1991.1|1990.8|1991|1990.7|1991.1|1990.8|1991|1990.7|3
1608709770000|2020-12-23 07:49:30|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1
1608709780000|2020-12-23 07:49:40|1991.2|1990.9|1991.5|1991.2|1991.9|1991.6|1991.2|1990.9|37
1608709790000|2020-12-23 07:49:50|1991.4|1991.1|1991.3|1991|1991.4|1991.1|1991.3|1991|3
1608709800000|2020-12-23 07:50:00|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|1991.4|1991.1|2
1608709810000|2020-12-23 07:50:10|||||||||1
1608709820000|2020-12-23 07:50:20|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1
1608709840000|2020-12-23 07:50:40|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|1990.9|1990.6|3
1608709850000|2020-12-23 07:50:50|1990.7|1990.4|1990.5|1990.2|1990.7|1990.4|1990.5|1990.2|2
1608709860000|2020-12-23 07:51:00|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1
1608709890000|2020-12-23 07:51:30|1991.1|1990.8|1990.8|1990.5|1991.1|1990.8|1990.8|1990.5|2
1608709940000|2020-12-23 07:52:20|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1991.2|1990.9|1
1608709950000|2020-12-23 07:52:30|1991.1|1990.8|1991.5|1991.2|1991.5|1991.2|1991.1|1990.8|3
1608709970000|2020-12-23 07:52:50|1991.7|1991.4|1992|1991.7|1992|1991.7|1991.7|1991.4|3
1608709980000|2020-12-23 07:53:00|1991.6|1991.3|1992|1991.7|1992|1991.7|1991.6|1991.3|4
1608709990000|2020-12-23 07:53:10|1991.7|1991.4|1992|1991.7|1992|1991.7|1991.7|1991.4|5
1608710000000|2020-12-23 07:53:20|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1
1608710010000|2020-12-23 07:53:30|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|1991.5|1991.2|3
1608710020000|2020-12-23 07:53:40|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1608710030000|2020-12-23 07:53:50|1991.9|1991.6|1992.2|1991.9|1992.3|1992|1991.9|1991.6|24
1608710040000|2020-12-23 07:54:00|1992.1|1991.8|1992.4|1992.1|1992.4|1992.1|1992.1|1991.8|25
1608710050000|2020-12-23 07:54:10|1992.3|1992|1992.4|1992.1|1992.5|1992.2|1992.3|1992|16
1608710100000|2020-12-23 07:55:00|1992.1|1991.8|1992.4|1992.1|1992.4|1992.1|1992.1|1991.8|4
1608710110000|2020-12-23 07:55:10|1992.5|1992.2|1992.4|1992.1|1992.5|1992.2|1992.3|1992|6
1608710120000|2020-12-23 07:55:20|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|1992.2|1991.9|2
1608710130000|2020-12-23 07:55:30|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1608710140000|2020-12-23 07:55:40|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1608710150000|2020-12-23 07:55:50|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|2
1608710160000|2020-12-23 07:56:00|1992|1991.7|1991.9|1991.6|1992|1991.7|1991.9|1991.6|2
1608710170000|2020-12-23 07:56:10|1991.8|1991.5|1991.7|1991.4|1991.8|1991.5|1991.7|1991.4|4
1608710210000|2020-12-23 07:56:50|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|2
1608710220000|2020-12-23 07:57:00|1991.7|1991.4|1991.9|1991.6|1991.9|1991.6|1991.7|1991.4|2
1608710240000|2020-12-23 07:57:20|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1991.7|1991.4|1
1608710260000|2020-12-23 07:57:40|||||||||1
1608710280000|2020-12-23 07:58:00|1992.1|1991.8|1991.7|1991.4|1992.1|1991.8|1991.7|1991.4|3
1608710320000|2020-12-23 07:58:40|||||||||2
1608710340000|2020-12-23 07:59:00|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|3
1608710350000|2020-12-23 07:59:10|||||||||2
1608710370000|2020-12-23 07:59:30|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1
1608710380000|2020-12-23 07:59:40|1991.4|1991.1|1991.4|1991.1|1991.6|1991.3|1991.3|1991|6
1608710390000|2020-12-23 07:59:50|1991.3|1991|1991.4|1991.1|1991.4|1991.1|1991.3|1991|2
1608710400000|2020-12-23 08:00:00|1990.9|1990.6|1991.1|1990.8|1991.1|1990.8|1990.4|1990.1|43
1608710410000|2020-12-23 08:00:10|1991|1990.7|1990.7|1990.4|1991|1990.7|1990.4|1990.1|23
1608710420000|2020-12-23 08:00:20|1990.3|1990|1990.2|1989.9|1990.5|1990.2|1990.1|1989.8|8
1608710430000|2020-12-23 08:00:30|1990.3|1990|1990.5|1990.2|1990.8|1990.5|1990.3|1990|14
1608710440000|2020-12-23 08:00:40|1990.4|1990.1|1990.3|1990|1990.7|1990.4|1990.3|1990|14
1608710450000|2020-12-23 08:00:50|1990.4|1990.1|1990.3|1990|1990.6|1990.3|1990.2|1989.9|13
1608710460000|2020-12-23 08:01:00|1990.4|1990.1|1990.5|1990.2|1990.5|1990.2|1990.3|1990|11
1608710470000|2020-12-23 08:01:10|1990.6|1990.3|1990.7|1990.4|1990.8|1990.5|1990.4|1990.1|13
1608710480000|2020-12-23 08:01:20|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|1990.8|1990.5|6
1608710490000|2020-12-23 08:01:30|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1990.7|1990.4|1
1608710500000|2020-12-23 08:01:40|1990.6|1990.3|1991|1990.7|1991|1990.7|1990.6|1990.3|11
1608710510000|2020-12-23 08:01:50|||||||||1
1608710520000|2020-12-23 08:02:00|1991.1|1990.8|1991.6|1991.3|1991.6|1991.3|1991.1|1990.8|11
1608710530000|2020-12-23 08:02:10|1991.5|1991.2|1991.6|1991.3|1991.6|1991.3|1991.5|1991.2|3
1608710540000|2020-12-23 08:02:20|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|2
1608710550000|2020-12-23 08:02:30|1992.3|1992|1992.9|1992.6|1992.9|1992.6|1992.2|1991.9|25
1608710560000|2020-12-23 08:02:40|1992.5|1992.2|1992.4|1992.1|1992.8|1992.5|1992.2|1991.9|6
1608710570000|2020-12-23 08:02:50|1992.6|1992.3|1992.4|1992.1|1992.6|1992.3|1992.4|1992.1|4
1608710580000|2020-12-23 08:03:00|1992.2|1991.9|1992.2|1991.9|1992.5|1992.2|1992.2|1991.9|8
1608710590000|2020-12-23 08:03:10|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1608710600000|2020-12-23 08:03:20|1992.5|1992.2|1992.3|1992|1992.6|1992.3|1992.3|1992|6
1608710610000|2020-12-23 08:03:30|1992|1991.7|1991.8|1991.5|1992|1991.7|1991.8|1991.5|3
1608710620000|2020-12-23 08:03:40|1991.7|1991.4|1991.9|1991.6|1991.9|1991.6|1991.6|1991.3|5
1608710630000|2020-12-23 08:03:50|||||||||5
1608710640000|2020-12-23 08:04:00|1992|1991.7|1991.6|1991.3|1992|1991.7|1991.6|1991.3|5
1608710650000|2020-12-23 08:04:10|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1991.9|1991.6|1
1608710660000|2020-12-23 08:04:20|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|2
1608710670000|2020-12-23 08:04:30|1991.6|1991.3|1991.4|1991.1|1991.6|1991.3|1991.4|1991.1|5
1608710680000|2020-12-23 08:04:40|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1608710690000|2020-12-23 08:04:50|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|1991.6|1991.3|2
1608710700000|2020-12-23 08:05:00|1991.8|1991.5|1992.1|1991.8|1992.1|1991.8|1991.8|1991.5|3
1608710710000|2020-12-23 08:05:10|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1991.8|1991.5|1
1608710720000|2020-12-23 08:05:20|1992.5|1992.2|1992.8|1992.5|1992.8|1992.5|1992.5|1992.2|6
1608710730000|2020-12-23 08:05:30|1992.6|1992.3|1992.8|1992.5|1992.9|1992.6|1992.6|1992.3|3
1608710740000|2020-12-23 08:05:40|1993|1992.7|1993|1992.7|1993.2|1992.9|1993|1992.7|15
1608710750000|2020-12-23 08:05:50|1993.2|1992.9|1993|1992.7|1993.2|1992.9|1993|1992.7|14
1608710760000|2020-12-23 08:06:00|1993.1|1992.8|1992.9|1992.6|1993.1|1992.8|1992.9|1992.6|3
1608710770000|2020-12-23 08:06:10|1993.1|1992.8|1993.1|1992.8|1993.1|1992.8|1992.9|1992.6|6
1608710780000|2020-12-23 08:06:20|1993.2|1992.9|1993.3|1993|1993.3|1993|1993.2|1992.9|9
1608710790000|2020-12-23 08:06:30|1993.5|1993.2|1993.4|1993.1|1993.6|1993.3|1993.4|1993.1|10
1608710800000|2020-12-23 08:06:40|1993.3|1993|1993.6|1993.3|1993.8|1993.5|1993.3|1993|10
1608710820000|2020-12-23 08:07:00|1993.5|1993.2|1993.2|1992.9|1993.8|1993.5|1993.1|1992.8|9
1608710840000|2020-12-23 08:07:20|1992.8|1992.5|1993.2|1992.9|1993.5|1993.2|1992.8|1992.5|9
1608710860000|2020-12-23 08:07:40|1993|1992.7|1992.7|1992.4|1993|1992.7|1992.7|1992.4|4
1608710880000|2020-12-23 08:08:00|||||||||1
1608710900000|2020-12-23 08:08:20|1992.9|1992.6|1993.1|1992.8|1993.1|1992.8|1992.9|1992.6|3
1608710910000|2020-12-23 08:08:30|1993|1992.7|1993|1992.7|1993|1992.7|1993|1992.7|1
1608710940000|2020-12-23 08:09:00|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|1992.6|1992.3|2
1608710960000|2020-12-23 08:09:20|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1992.9|1992.6|1
1608710980000|2020-12-23 08:09:40|1993|1992.7|1993.2|1992.9|1993.2|1992.9|1993|1992.7|16
1608710990000|2020-12-23 08:09:50|1993.5|1993.2|1993.3|1993|1993.5|1993.2|1993.3|1993|4
1608711010000|2020-12-23 08:10:10|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|5
1608711020000|2020-12-23 08:10:20|1994|1993.7|1993.9|1993.6|1994.1|1993.8|1993.9|1993.6|8
1608711030000|2020-12-23 08:10:30|1993.8|1993.5|1993.7|1993.4|1993.9|1993.6|1993.4|1993.1|6
1608711040000|2020-12-23 08:10:40|1993.3|1993|1993.3|1993|1993.3|1993|1993.3|1993|1
1608711050000|2020-12-23 08:10:50|1993|1992.7|1992.9|1992.6|1993|1992.7|1992.9|1992.6|3
1608711060000|2020-12-23 08:11:00|1993.1|1992.8|1993.4|1993.1|1993.4|1993.1|1993.1|1992.8|2
1608711080000|2020-12-23 08:11:20|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1993.6|1993.3|1
1608711090000|2020-12-23 08:11:30|1993.7|1993.4|1993.4|1993.1|1993.7|1993.4|1993.4|1993.1|6
1608711100000|2020-12-23 08:11:40|1993.7|1993.4|1993.5|1993.2|1993.7|1993.4|1993.5|1993.2|2
1608711110000|2020-12-23 08:11:50|||||||||2
1608711120000|2020-12-23 08:12:00|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1608711130000|2020-12-23 08:12:10|1994.1|1993.8|1993.9|1993.6|1994.1|1993.8|1993.9|1993.6|3
1608711140000|2020-12-23 08:12:20|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|2
1608711150000|2020-12-23 08:12:30|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1608711160000|2020-12-23 08:12:40|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|2
1608711170000|2020-12-23 08:12:50|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|2
1608711180000|2020-12-23 08:13:00|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|3
1608711190000|2020-12-23 08:13:10|||||||||3
1608711200000|2020-12-23 08:13:20|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1
1608711210000|2020-12-23 08:13:30|1993.7|1993.4|1993.2|1992.9|1993.7|1993.4|1993.2|1992.9|35
1608711220000|2020-12-23 08:13:40|1993.3|1993|1993.4|1993.1|1993.4|1993.1|1993.3|1993|5
1608711230000|2020-12-23 08:13:50|1993.2|1992.9|1993.5|1993.2|1993.5|1993.2|1993.2|1992.9|7
1608711240000|2020-12-23 08:14:00|1993.4|1993.1|1993.7|1993.4|1993.7|1993.4|1993.4|1993.1|6
1608711250000|2020-12-23 08:14:10|1993.6|1993.3|1994.1|1993.8|1994.1|1993.8|1993.6|1993.3|2
1608711260000|2020-12-23 08:14:20|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1608711270000|2020-12-23 08:14:30|1993.6|1993.3|1993.7|1993.4|1993.7|1993.4|1993.5|1993.2|3
1608711290000|2020-12-23 08:14:50|1993.9|1993.6|1993.7|1993.4|1993.9|1993.6|1993.7|1993.4|5
1608711300000|2020-12-23 08:15:00|1993.9|1993.6|1993.8|1993.5|1994|1993.7|1993.8|1993.5|6
1608711340000|2020-12-23 08:15:40|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1
1608711360000|2020-12-23 08:16:00|1995|1994.7|1996.6|1996.3|1996.8|1996.5|1995|1994.7|275
1608711370000|2020-12-23 08:16:10|1996.5|1996.2|1996.2|1995.9|1996.5|1996.2|1996.1|1995.8|9
1608711380000|2020-12-23 08:16:20|1996.4|1996.1|1996.1|1995.8|1996.5|1996.2|1996.1|1995.8|11
1608711390000|2020-12-23 08:16:30|1996.3|1996|1996.7|1996.4|1996.7|1996.4|1996.3|1996|37
1608711400000|2020-12-23 08:16:40|1996.8|1996.5|1997|1996.7|1997.8|1997.5|1996.8|1996.5|77
1608711410000|2020-12-23 08:16:50|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.6|1996.3|3
1608711420000|2020-12-23 08:17:00|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.6|1996.3|4
1608711430000|2020-12-23 08:17:10|1996.5|1996.2|1996.4|1996.1|1996.5|1996.2|1996.4|1996.1|2
1608711440000|2020-12-23 08:17:20|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.2|1995.9|7
1608711450000|2020-12-23 08:17:30|1996.3|1996|1996.7|1996.4|1996.7|1996.4|1996.3|1996|11
1608711460000|2020-12-23 08:17:40|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608711470000|2020-12-23 08:17:50|1997|1996.7|1997|1996.7|1997|1996.7|1996.8|1996.5|34
1608711480000|2020-12-23 08:18:00|1996.9|1996.6|1997.1|1996.8|1997.1|1996.8|1996.9|1996.6|12
1608711490000|2020-12-23 08:18:10|1997|1996.7|1997.1|1996.8|1997.1|1996.8|1997|1996.7|22
1608711500000|2020-12-23 08:18:20|1997.3|1997|1997.1|1996.8|1997.5|1997.2|1997.1|1996.8|14
1608711510000|2020-12-23 08:18:30|1996.7|1996.4|1996.2|1995.9|1996.7|1996.4|1996.2|1995.9|4
1608711520000|2020-12-23 08:18:40|1996.4|1996.1|1996.6|1996.3|1996.6|1996.3|1996.4|1996.1|8
1608711530000|2020-12-23 08:18:50|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608711540000|2020-12-23 08:19:00|1996.3|1996|1996.3|1996|1996.4|1996.1|1996.3|1996|7
1608711550000|2020-12-23 08:19:10|1996.5|1996.2|1996.2|1995.9|1996.6|1996.3|1996.2|1995.9|36
1608711570000|2020-12-23 08:19:30|1996.1|1995.8|1996.3|1996|1996.3|1996|1996.1|1995.8|5
1608711580000|2020-12-23 08:19:40|1996|1995.7|1996|1995.7|1996.1|1995.8|1996|1995.7|3
1608711590000|2020-12-23 08:19:50|1996.1|1995.8|1996.4|1996.1|1996.4|1996.1|1996.1|1995.8|8
1608711600000|2020-12-23 08:20:00|1996.3|1996|1996.5|1996.2|1996.5|1996.2|1996.3|1996|2
1608711610000|2020-12-23 08:20:10|||||||||3
1608711620000|2020-12-23 08:20:20|1996.7|1996.4|1997.3|1997|1997.3|1997|1996.7|1996.4|8
1608711630000|2020-12-23 08:20:30|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608711640000|2020-12-23 08:20:40|||||||||3
1608711650000|2020-12-23 08:20:50|||||||||3
1608711660000|2020-12-23 08:21:00|1996.9|1996.6|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|7
1608711670000|2020-12-23 08:21:10|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|10
1608711680000|2020-12-23 08:21:20|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.6|1996.3|15
1608711690000|2020-12-23 08:21:30|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.7|1996.4|3
1608711700000|2020-12-23 08:21:40|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608711720000|2020-12-23 08:22:00|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|6
1608711730000|2020-12-23 08:22:10|1997.1|1996.8|1997|1996.7|1997.1|1996.8|1997|1996.7|2
1608711740000|2020-12-23 08:22:20|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|7
1608711750000|2020-12-23 08:22:30|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|4
1608711770000|2020-12-23 08:22:50|1996.6|1996.3|1996.9|1996.6|1996.9|1996.6|1996.6|1996.3|3
1608711780000|2020-12-23 08:23:00|1996.6|1996.3|1997|1996.7|1997|1996.7|1996.6|1996.3|2
1608711790000|2020-12-23 08:23:10|1997.2|1996.9|1997.4|1997.1|1997.4|1997.1|1997.2|1996.9|20
1608711800000|2020-12-23 08:23:20|||||||||1
1608711810000|2020-12-23 08:23:30|||||||||1
1608711820000|2020-12-23 08:23:40|1997.7|1997.4|1997.5|1997.2|1997.8|1997.5|1997.5|1997.2|15
1608711830000|2020-12-23 08:23:50|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1608711840000|2020-12-23 08:24:00|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|3
1608711850000|2020-12-23 08:24:10|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|9
1608711860000|2020-12-23 08:24:20|1997.1|1996.8|1997.3|1997|1997.5|1997.2|1997.1|1996.8|19
1608711880000|2020-12-23 08:24:40|1997|1996.7|1997.4|1997.1|1997.4|1997.1|1997|1996.7|8
1608711890000|2020-12-23 08:24:50|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|2
1608711900000|2020-12-23 08:25:00|||||||||1
1608711910000|2020-12-23 08:25:10|1997.2|1996.9|1997.5|1997.2|1997.5|1997.2|1997.2|1996.9|3
1608711920000|2020-12-23 08:25:20|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1608711930000|2020-12-23 08:25:30|1997.6|1997.3|1997.7|1997.4|1997.8|1997.5|1997.6|1997.3|7
1608711950000|2020-12-23 08:25:50|1997.9|1997.6|1998|1997.7|1998.4|1998.1|1997.8|1997.5|81
1608711960000|2020-12-23 08:26:00|1997.8|1997.5|1997.9|1997.6|1997.9|1997.6|1997.8|1997.5|4
1608711980000|2020-12-23 08:26:20|1998.1|1997.8|1998.2|1997.9|1998.2|1997.9|1998.1|1997.8|9
1608711990000|2020-12-23 08:26:30|1997.9|1997.6|1997.7|1997.4|1997.9|1997.6|1997.7|1997.4|2
1608712010000|2020-12-23 08:26:50|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|2
1608712020000|2020-12-23 08:27:00|1997.4|1997.1|1997.3|1997|1997.4|1997.1|1997.3|1997|5
1608712030000|2020-12-23 08:27:10|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|2
1608712070000|2020-12-23 08:27:50|1997.3|1997|1997.3|1997|1997.3|1997|1997|1996.7|6
1608712080000|2020-12-23 08:28:00|1997.2|1996.9|1997.5|1997.2|1997.5|1997.2|1997.2|1996.9|2
1608712090000|2020-12-23 08:28:10|||||||||1
1608712100000|2020-12-23 08:28:20|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1608712110000|2020-12-23 08:28:30|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1608712120000|2020-12-23 08:28:40|1997.7|1997.4|1997.9|1997.6|1997.9|1997.6|1997.7|1997.4|4
1608712130000|2020-12-23 08:28:50|1997.8|1997.5|1997.4|1997.1|1997.8|1997.5|1997.4|1997.1|25
1608712140000|2020-12-23 08:29:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.2|1996.9|22
1608712150000|2020-12-23 08:29:10|1997.8|1997.5|1997.5|1997.2|1997.8|1997.5|1997.5|1997.2|3
1608712180000|2020-12-23 08:29:40|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1608712200000|2020-12-23 08:30:00|1997.2|1996.9|1996.9|1996.6|1997.2|1996.9|1996.9|1996.6|8
1608712210000|2020-12-23 08:30:10|1996.7|1996.4|1996.9|1996.6|1996.9|1996.6|1996.5|1996.2|8
1608712220000|2020-12-23 08:30:20|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1608712230000|2020-12-23 08:30:30|1997.1|1996.8|1997.2|1996.9|1997.2|1996.9|1997.1|1996.8|8
1608712240000|2020-12-23 08:30:40|1996.7|1996.4|1996.1|1995.8|1996.7|1996.4|1996.1|1995.8|6
1608712260000|2020-12-23 08:31:00|1996.2|1995.9|1996.1|1995.8|1996.2|1995.9|1996.1|1995.8|4
1608712270000|2020-12-23 08:31:10|1996|1995.7|1996.3|1996|1996.3|1996|1996|1995.7|6
1608712290000|2020-12-23 08:31:30|||||||||2
1608712300000|2020-12-23 08:31:40|||||||||1
1608712330000|2020-12-23 08:32:10|||||||||1
1608712340000|2020-12-23 08:32:20|||||||||1
1608712350000|2020-12-23 08:32:30|1996.6|1996.3|1996.4|1996.1|1996.6|1996.3|1996.4|1996.1|14
1608712360000|2020-12-23 08:32:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608712370000|2020-12-23 08:32:50|1996.4|1996.1|1996.2|1995.9|1996.4|1996.1|1996.2|1995.9|3
1608712380000|2020-12-23 08:33:00|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|2
1608712390000|2020-12-23 08:33:10|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|2
1608712400000|2020-12-23 08:33:20|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|7
1608712410000|2020-12-23 08:33:30|1995.7|1995.4|1995.7|1995.4|1995.9|1995.6|1995.7|1995.4|4
1608712420000|2020-12-23 08:33:40|1996|1995.7|1995.7|1995.4|1996|1995.7|1995.7|1995.4|6
1608712440000|2020-12-23 08:34:00|1995.6|1995.3|1995.4|1995.1|1995.6|1995.3|1995.4|1995.1|3
1608712450000|2020-12-23 08:34:10|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1608712460000|2020-12-23 08:34:20|1995.6|1995.3|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|7
1608712470000|2020-12-23 08:34:30|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|4
1608712480000|2020-12-23 08:34:40|||||||||1
1608712510000|2020-12-23 08:35:10|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|5
1608712530000|2020-12-23 08:35:30|1995.6|1995.3|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|6
1608712550000|2020-12-23 08:35:50|1995.6|1995.3|1995.5|1995.2|1995.6|1995.3|1995.5|1995.2|16
1608712560000|2020-12-23 08:36:00|1995.6|1995.3|1995.5|1995.2|1995.7|1995.4|1995.4|1995.1|15
1608712590000|2020-12-23 08:36:30|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1994.9|1994.6|2
1608712600000|2020-12-23 08:36:40|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|5
1608712610000|2020-12-23 08:36:50|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|1994.4|1994.1|9
1608712620000|2020-12-23 08:37:00|1994.5|1994.2|1994.3|1994|1994.5|1994.2|1994.3|1994|2
1608712630000|2020-12-23 08:37:10|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|4
1608712640000|2020-12-23 08:37:20|1994.8|1994.5|1994.7|1994.4|1994.8|1994.5|1994.7|1994.4|3
1608712650000|2020-12-23 08:37:30|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1994.5|1994.2|1
1608712680000|2020-12-23 08:38:00|||||||||1
1608712760000|2020-12-23 08:39:20|1994.2|1993.9|1994|1993.7|1994.2|1993.9|1994|1993.7|12
1608712770000|2020-12-23 08:39:30|||||||||3
1608712800000|2020-12-23 08:40:00|1993.5|1993.2|1993.4|1993.1|1993.5|1993.2|1993.4|1993.1|6
1608712810000|2020-12-23 08:40:10|1993.8|1993.5|1994.1|1993.8|1994.1|1993.8|1993.8|1993.5|8
1608712820000|2020-12-23 08:40:20|1994|1993.7|1994|1993.7|1994|1993.7|1994|1993.7|1
1608712830000|2020-12-23 08:40:30|||||||||3
1608712840000|2020-12-23 08:40:40|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1
1608712850000|2020-12-23 08:40:50|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|1994.2|1993.9|2
1608712860000|2020-12-23 08:41:00|1994|1993.7|1993.8|1993.5|1994.2|1993.9|1993.8|1993.5|11
1608712870000|2020-12-23 08:41:10|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|1993.7|1993.4|2
1608712930000|2020-12-23 08:42:10|1994.1|1993.8|1994.2|1993.9|1994.2|1993.9|1994.1|1993.8|3
1608712940000|2020-12-23 08:42:20|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|1994.1|1993.8|4
1608712950000|2020-12-23 08:42:30|1994.2|1993.9|1993.9|1993.6|1994.2|1993.9|1993.9|1993.6|14
1608712960000|2020-12-23 08:42:40|1994.1|1993.8|1994.8|1994.5|1994.8|1994.5|1994.1|1993.8|6
1608712980000|2020-12-23 08:43:00|1995.4|1995.1|1995.5|1995.2|1995.7|1995.4|1995.3|1995|11
1608712990000|2020-12-23 08:43:10|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|1
1608713020000|2020-12-23 08:43:40|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|2
1608713030000|2020-12-23 08:43:50|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1
1608713050000|2020-12-23 08:44:10|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1608713060000|2020-12-23 08:44:20|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1608713070000|2020-12-23 08:44:30|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1608713110000|2020-12-23 08:45:10|1995.2|1994.9|1995.4|1995.1|1995.4|1995.1|1995.2|1994.9|2
1608713120000|2020-12-23 08:45:20|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1608713130000|2020-12-23 08:45:30|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1608713150000|2020-12-23 08:45:50|1995.7|1995.4|1995.9|1995.6|1995.9|1995.6|1995.7|1995.4|7
1608713160000|2020-12-23 08:46:00|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1996|1995.7|5
1608713170000|2020-12-23 08:46:10|1996.1|1995.8|1996.3|1996|1996.3|1996|1996.1|1995.8|15
1608713220000|2020-12-23 08:47:00|1996.2|1995.9|1996|1995.7|1996.2|1995.9|1996|1995.7|3
1608713230000|2020-12-23 08:47:10|||||||||1
1608713290000|2020-12-23 08:48:10|1995.6|1995.3|1995.8|1995.5|1996|1995.7|1995.6|1995.3|6
1608713300000|2020-12-23 08:48:20|1995.9|1995.6|1995.2|1994.9|1995.9|1995.6|1995.2|1994.9|8
1608713330000|2020-12-23 08:48:50|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1608713340000|2020-12-23 08:49:00|1995.8|1995.5|1996.3|1996|1996.3|1996|1995.8|1995.5|7
1608713380000|2020-12-23 08:49:40|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1
1608713400000|2020-12-23 08:50:00|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|2
1608713420000|2020-12-23 08:50:20|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|4
1608713440000|2020-12-23 08:50:40|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1608713450000|2020-12-23 08:50:50|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|2
1608713460000|2020-12-23 08:51:00|||||||||3
1608713470000|2020-12-23 08:51:10|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.9|1995.6|3
1608713500000|2020-12-23 08:51:40|1996.3|1996|1996.8|1996.5|1996.8|1996.5|1996.3|1996|9
1608713510000|2020-12-23 08:51:50|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|4
1608713560000|2020-12-23 08:52:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|2
1608713570000|2020-12-23 08:52:50|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1608713600000|2020-12-23 08:53:20|||||||||1
1608713610000|2020-12-23 08:53:30|||||||||1
1608713630000|2020-12-23 08:53:50|||||||||6
1608713660000|2020-12-23 08:54:20|||||||||1
1608713670000|2020-12-23 08:54:30|||||||||1
1608713680000|2020-12-23 08:54:40|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|2
1608713690000|2020-12-23 08:54:50|||||||||1
1608713700000|2020-12-23 08:55:00|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|3
1608713720000|2020-12-23 08:55:20|1996.7|1996.4|1997|1996.7|1997|1996.7|1996.7|1996.4|3
1608713730000|2020-12-23 08:55:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608713740000|2020-12-23 08:55:40|1996.8|1996.5|1997.1|1996.8|1997.1|1996.8|1996.8|1996.5|9
1608713750000|2020-12-23 08:55:50|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|6
1608713760000|2020-12-23 08:56:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608713780000|2020-12-23 08:56:20|||||||||1
1608713830000|2020-12-23 08:57:10|||||||||1
1608713840000|2020-12-23 08:57:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608713850000|2020-12-23 08:57:30|1996.6|1996.3|1997.5|1997.2|1997.5|1997.2|1996.6|1996.3|81
1608713860000|2020-12-23 08:57:40|1997.6|1997.3|1997.7|1997.4|1997.7|1997.4|1997.5|1997.2|6
1608713870000|2020-12-23 08:57:50|1997.5|1997.2|1997.9|1997.6|1997.9|1997.6|1997.5|1997.2|10
1608713880000|2020-12-23 08:58:00|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|2
1608713890000|2020-12-23 08:58:10|1997.7|1997.4|1997.4|1997.1|1997.7|1997.4|1997.4|1997.1|3
1608713900000|2020-12-23 08:58:20|1997.5|1997.2|1998|1997.7|1998.2|1997.9|1997.5|1997.2|83
1608713910000|2020-12-23 08:58:30|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|3
1608713920000|2020-12-23 08:58:40|1997.7|1997.4|1998.5|1998.2|1998.6|1998.3|1997.7|1997.4|46
1608713930000|2020-12-23 08:58:50|1999|1998.7|1998.4|1998.1|1999|1998.7|1998.4|1998.1|14
1608713940000|2020-12-23 08:59:00|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1998.3|1998|4
1608713950000|2020-12-23 08:59:10|1998.2|1997.9|1998.3|1998|1998.3|1998|1998.1|1997.8|7
1608713960000|2020-12-23 08:59:20|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1608713970000|2020-12-23 08:59:30|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|2
1608713980000|2020-12-23 08:59:40|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|2
1608713990000|2020-12-23 08:59:50|1998.2|1997.9|1998.3|1998|1998.3|1998|1998.2|1997.9|2
1608714000000|2020-12-23 09:00:00|1998.2|1997.9|1998.1|1997.8|1998.3|1998|1998.1|1997.8|31
1608714010000|2020-12-23 09:00:10|1998.2|1997.9|1998.4|1998.1|1998.4|1998.1|1998.1|1997.8|17
1608714020000|2020-12-23 09:00:20|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.1|1997.8|27
1608714030000|2020-12-23 09:00:30|1998.1|1997.8|1998.3|1998|1998.3|1998|1998.1|1997.8|11
1608714050000|2020-12-23 09:00:50|1998.2|1997.9|1998.3|1998|1998.3|1998|1998.2|1997.9|4
1608714080000|2020-12-23 09:01:20|1998.2|1997.9|1997.9|1997.6|1998.2|1997.9|1997.8|1997.5|28
1608714090000|2020-12-23 09:01:30|1998.1|1997.8|1998.1|1997.8|1998.3|1998|1998.1|1997.8|12
1608714100000|2020-12-23 09:01:40|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.1|1997.8|30
1608714120000|2020-12-23 09:02:00|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|3
1608714130000|2020-12-23 09:02:10|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|4
1608714140000|2020-12-23 09:02:20|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|4
1608714150000|2020-12-23 09:02:30|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1608714160000|2020-12-23 09:02:40|||||||||1
1608714180000|2020-12-23 09:03:00|1998.6|1998.3|1998.2|1997.9|1998.6|1998.3|1998.2|1997.9|12
1608714190000|2020-12-23 09:03:10|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|4
1608714200000|2020-12-23 09:03:20|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|5
1608714210000|2020-12-23 09:03:30|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|13
1608714220000|2020-12-23 09:03:40|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.5|1998.2|4
1608714230000|2020-12-23 09:03:50|1998.2|1997.9|1998.3|1998|1998.4|1998.1|1998.2|1997.9|12
1608714250000|2020-12-23 09:04:10|1998.4|1998.1|1998.4|1998.1|1998.6|1998.3|1998.3|1998|17
1608714260000|2020-12-23 09:04:20|1998.5|1998.2|1998.3|1998|1998.5|1998.2|1998.3|1998|7
1608714270000|2020-12-23 09:04:30|1998.5|1998.2|1998.8|1998.5|1998.8|1998.5|1998.4|1998.1|11
1608714280000|2020-12-23 09:04:40|1998.7|1998.4|1998.7|1998.4|1999|1998.7|1998.5|1998.2|34
1608714290000|2020-12-23 09:04:50|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|2
1608714300000|2020-12-23 09:05:00|1998.7|1998.4|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|6
1608714310000|2020-12-23 09:05:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1608714320000|2020-12-23 09:05:20|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|10
1608714340000|2020-12-23 09:05:40|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|3
1608714350000|2020-12-23 09:05:50|1999|1998.7|1998.8|1998.5|1999|1998.7|1998.8|1998.5|2
1608714360000|2020-12-23 09:06:00|1998.9|1998.6|1999.6|1999.3|1999.8|1999.5|1998.9|1998.6|44
1608714370000|2020-12-23 09:06:10|||||||||1
1608714380000|2020-12-23 09:06:20|1999.5|1999.2|1999.3|1999|1999.5|1999.2|1999.3|1999|5
1608714390000|2020-12-23 09:06:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1608714400000|2020-12-23 09:06:40|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|5
1608714410000|2020-12-23 09:06:50|1999.6|1999.3|1999.5|1999.2|1999.6|1999.3|1999.5|1999.2|4
1608714420000|2020-12-23 09:07:00|1999.4|1999.1|1999.4|1999.1|1999.5|1999.2|1999.4|1999.1|5
1608714430000|2020-12-23 09:07:10|1999.5|1999.2|1999.4|1999.1|1999.5|1999.2|1999.4|1999.1|4
1608714440000|2020-12-23 09:07:20|||||||||1
1608714450000|2020-12-23 09:07:30|||||||||1
1608714460000|2020-12-23 09:07:40|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.2|1998.9|33
1608714470000|2020-12-23 09:07:50|1999.5|1999.2|1999.6|1999.3|1999.6|1999.3|1999.5|1999.2|7
1608714480000|2020-12-23 09:08:00|1999.5|1999.2|1999.6|1999.3|1999.6|1999.3|1999.5|1999.2|5
1608714490000|2020-12-23 09:08:10|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1608714500000|2020-12-23 09:08:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608714510000|2020-12-23 09:08:30|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1608714520000|2020-12-23 09:08:40|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|3
1608714530000|2020-12-23 09:08:50|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|5
1608714540000|2020-12-23 09:09:00|1999.7|1999.4|1999.8|1999.5|1999.8|1999.5|1999.7|1999.4|5
1608714550000|2020-12-23 09:09:10|1999.9|1999.6|2000|1999.7|2000.2|1999.9|1999.9|1999.6|19
1608714560000|2020-12-23 09:09:20|2000.1|1999.8|1999.8|1999.5|2000.1|1999.8|1999.8|1999.5|2
1608714570000|2020-12-23 09:09:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|3
1608714580000|2020-12-23 09:09:40|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1608714590000|2020-12-23 09:09:50|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|14
1608714600000|2020-12-23 09:10:00|2000.4|2000.1|2000.1|1999.8|2000.4|2000.1|2000.1|1999.8|5
1608714610000|2020-12-23 09:10:10|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2
1608714620000|2020-12-23 09:10:20|1999.9|1999.6|1999.4|1999.1|1999.9|1999.6|1999.4|1999.1|9
1608714630000|2020-12-23 09:10:30|||||||||3
1608714640000|2020-12-23 09:10:40|1999.2|1998.9|1999.5|1999.2|1999.5|1999.2|1999.2|1998.9|3
1608714660000|2020-12-23 09:11:00|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|22
1608714670000|2020-12-23 09:11:10|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|15
1608714680000|2020-12-23 09:11:20|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|2
1608714700000|2020-12-23 09:11:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|2
1608714710000|2020-12-23 09:11:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|7
1608714720000|2020-12-23 09:12:00|1999.3|1999|1998.5|1998.2|1999.3|1999|1998.5|1998.2|22
1608714730000|2020-12-23 09:12:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1608714750000|2020-12-23 09:12:30|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1608714760000|2020-12-23 09:12:40|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.5|1998.2|5
1608714770000|2020-12-23 09:12:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1608714780000|2020-12-23 09:13:00|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|4
1608714820000|2020-12-23 09:13:40|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1608714830000|2020-12-23 09:13:50|1998.3|1998|1998.1|1997.8|1998.3|1998|1998.1|1997.8|14
1608714840000|2020-12-23 09:14:00|1998.4|1998.1|1998.2|1997.9|1998.4|1998.1|1998.2|1997.9|5
1608714870000|2020-12-23 09:14:30|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1608714880000|2020-12-23 09:14:40|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1608714900000|2020-12-23 09:15:00|1998.1|1997.8|1998.4|1998.1|1998.4|1998.1|1998.1|1997.8|9
1608714910000|2020-12-23 09:15:10|1998.3|1998|1998.3|1998|1998.3|1998|1998.2|1997.9|5
1608714920000|2020-12-23 09:15:20|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|5
1608714940000|2020-12-23 09:15:40|1998.7|1998.4|1999.1|1998.8|1999.1|1998.8|1998.7|1998.4|4
1608714950000|2020-12-23 09:15:50|1998.9|1998.6|1998.8|1998.5|1998.9|1998.6|1998.8|1998.5|3
1608714980000|2020-12-23 09:16:20|||||||||2
1608714990000|2020-12-23 09:16:30|1998.5|1998.2|1998.3|1998|1998.5|1998.2|1998.3|1998|2
1608715010000|2020-12-23 09:16:50|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1608715020000|2020-12-23 09:17:00|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1608715030000|2020-12-23 09:17:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|10
1608715050000|2020-12-23 09:17:30|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|4
1608715070000|2020-12-23 09:17:50|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|2
1608715080000|2020-12-23 09:18:00|1998.7|1998.4|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|8
1608715090000|2020-12-23 09:18:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1608715100000|2020-12-23 09:18:20|||||||||1
1608715130000|2020-12-23 09:18:50|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|3
1608715150000|2020-12-23 09:19:10|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1608715180000|2020-12-23 09:19:40|1998|1997.7|1997.7|1997.4|1998|1997.7|1997.7|1997.4|2
1608715190000|2020-12-23 09:19:50|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1608715200000|2020-12-23 09:20:00|||||||||1
1608715230000|2020-12-23 09:20:30|1997.8|1997.5|1997|1996.7|1997.8|1997.5|1997|1996.7|15
1608715260000|2020-12-23 09:21:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|6
1608715280000|2020-12-23 09:21:20|1996.4|1996.1|1996.9|1996.6|1996.9|1996.6|1996.4|1996.1|18
1608715300000|2020-12-23 09:21:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608715340000|2020-12-23 09:22:20|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608715390000|2020-12-23 09:23:10|1996.8|1996.5|1996.5|1996.2|1996.8|1996.5|1996.4|1996.1|9
1608715400000|2020-12-23 09:23:20|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608715410000|2020-12-23 09:23:30|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|5
1608715430000|2020-12-23 09:23:50|1997.1|1996.8|1997.2|1996.9|1997.2|1996.9|1997.1|1996.8|4
1608715440000|2020-12-23 09:24:00|1996.8|1996.5|1996.8|1996.5|1996.9|1996.6|1996.6|1996.3|11
1608715480000|2020-12-23 09:24:40|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608715520000|2020-12-23 09:25:20|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1608715530000|2020-12-23 09:25:30|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1608715540000|2020-12-23 09:25:40|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|3
1608715550000|2020-12-23 09:25:50|1996|1995.7|1995.7|1995.4|1996|1995.7|1995.7|1995.4|2
1608715560000|2020-12-23 09:26:00|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1
1608715590000|2020-12-23 09:26:30|1995.7|1995.4|1995.7|1995.4|1995.8|1995.5|1995.7|1995.4|5
1608715640000|2020-12-23 09:27:20|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|3
1608715650000|2020-12-23 09:27:30|||||||||1
1608715670000|2020-12-23 09:27:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608715690000|2020-12-23 09:28:10|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608715710000|2020-12-23 09:28:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608715720000|2020-12-23 09:28:40|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|3
1608715730000|2020-12-23 09:28:50|1996.9|1996.6|1997.2|1996.9|1997.2|1996.9|1996.9|1996.6|8
1608715740000|2020-12-23 09:29:00|1996.8|1996.5|1996.4|1996.1|1996.8|1996.5|1996.4|1996.1|3
1608715780000|2020-12-23 09:29:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|4
1608715790000|2020-12-23 09:29:50|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.7|1996.4|2
1608715800000|2020-12-23 09:30:00|1996.8|1996.5|1997.8|1997.5|1997.8|1997.5|1996.8|1996.5|27
1608715810000|2020-12-23 09:30:10|1998.7|1998.4|1998.5|1998.2|1998.7|1998.4|1998.5|1998.2|18
1608715820000|2020-12-23 09:30:20|1998.7|1998.4|1998.5|1998.2|1998.7|1998.4|1998.3|1998|7
1608715830000|2020-12-23 09:30:30|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1608715840000|2020-12-23 09:30:40|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|3
1608715850000|2020-12-23 09:30:50|1998.2|1997.9|1997.7|1997.4|1998.2|1997.9|1997.7|1997.4|2
1608715880000|2020-12-23 09:31:20|1997.9|1997.6|1998.2|1997.9|1998.2|1997.9|1997.9|1997.6|4
1608715890000|2020-12-23 09:31:30|1998.5|1998.2|1998.7|1998.4|1998.7|1998.4|1998.5|1998.2|5
1608715900000|2020-12-23 09:31:40|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.9|1998.6|7
1608715910000|2020-12-23 09:31:50|1999.1|1998.8|1999.5|1999.2|1999.5|1999.2|1999.1|1998.8|7
1608715920000|2020-12-23 09:32:00|1999.3|1999|1999.5|1999.2|1999.5|1999.2|1999.3|1999|3
1608715930000|2020-12-23 09:32:10|1999.3|1999|1999|1998.7|1999.3|1999|1999|1998.7|9
1608715940000|2020-12-23 09:32:20|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|3
1608715950000|2020-12-23 09:32:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1608715960000|2020-12-23 09:32:40|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1608715970000|2020-12-23 09:32:50|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1608715980000|2020-12-23 09:33:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1
1608715990000|2020-12-23 09:33:10|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1608716000000|2020-12-23 09:33:20|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1608716010000|2020-12-23 09:33:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1608716020000|2020-12-23 09:33:40|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|2
1608716030000|2020-12-23 09:33:50|1998.9|1998.6|1998.7|1998.4|1998.9|1998.6|1998.7|1998.4|4
1608716040000|2020-12-23 09:34:00|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.5|1998.2|4
1608716050000|2020-12-23 09:34:10|1998.8|1998.5|1998.7|1998.4|1998.8|1998.5|1998.7|1998.4|2
1608716060000|2020-12-23 09:34:20|1998.6|1998.3|1998.9|1998.6|1998.9|1998.6|1998.6|1998.3|2
1608716070000|2020-12-23 09:34:30|1998.7|1998.4|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|2
1608716080000|2020-12-23 09:34:40|1998.6|1998.3|1998.8|1998.5|1998.8|1998.5|1998.6|1998.3|3
1608716090000|2020-12-23 09:34:50|1998.7|1998.4|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|3
1608716130000|2020-12-23 09:35:30|1998.7|1998.4|1999.3|1999|1999.3|1999|1998.7|1998.4|7
1608716160000|2020-12-23 09:36:00|1999|1998.7|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|3
1608716180000|2020-12-23 09:36:20|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1608716200000|2020-12-23 09:36:40|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|3
1608716210000|2020-12-23 09:36:50|1999.5|1999.2|1999.6|1999.3|1999.8|1999.5|1999.5|1999.2|9
1608716220000|2020-12-23 09:37:00|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|3
1608716250000|2020-12-23 09:37:30|||||||||1
1608716280000|2020-12-23 09:38:00|1999.4|1999.1|1999.7|1999.4|1999.7|1999.4|1999.4|1999.1|2
1608716300000|2020-12-23 09:38:20|||||||||1
1608716310000|2020-12-23 09:38:30|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1608716340000|2020-12-23 09:39:00|1999.2|1998.9|1999.7|1999.4|1999.7|1999.4|1999.2|1998.9|5
1608716350000|2020-12-23 09:39:10|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1608716380000|2020-12-23 09:39:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1608716390000|2020-12-23 09:39:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1608716400000|2020-12-23 09:40:00|1999.1|1998.8|2000|1999.7|2000.1|1999.8|1999.1|1998.8|20
1608716410000|2020-12-23 09:40:10|||||||||3
1608716420000|2020-12-23 09:40:20|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1608716430000|2020-12-23 09:40:30|2000.1|1999.8|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|2
1608716440000|2020-12-23 09:40:40|1999.7|1999.4|1999.6|1999.3|1999.8|1999.5|1999.6|1999.3|7
1608716470000|2020-12-23 09:41:10|1999.8|1999.5|2000|1999.7|2000|1999.7|1999.8|1999.5|12
1608716500000|2020-12-23 09:41:40|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608716520000|2020-12-23 09:42:00|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1608716530000|2020-12-23 09:42:10|2000|1999.7|2000.1|1999.8|2000.1|1999.8|1999.9|1999.6|6
1608716540000|2020-12-23 09:42:20|1999.9|1999.6|2000.1|1999.8|2000.1|1999.8|1999.9|1999.6|9
1608716550000|2020-12-23 09:42:30|2000.2|1999.9|1999.8|1999.5|2000.2|1999.9|1999.8|1999.5|9
1608716570000|2020-12-23 09:42:50|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|2
1608716580000|2020-12-23 09:43:00|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608716590000|2020-12-23 09:43:10|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1608716600000|2020-12-23 09:43:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608716610000|2020-12-23 09:43:30|||||||||1
1608716620000|2020-12-23 09:43:40|1999.8|1999.5|2000|1999.7|2000|1999.7|1999.7|1999.4|11
1608716630000|2020-12-23 09:43:50|1999.9|1999.6|2000|1999.7|2000|1999.7|1999.9|1999.6|34
1608716640000|2020-12-23 09:44:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|8
1608716650000|2020-12-23 09:44:10|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|3
1608716670000|2020-12-23 09:44:30|1999.9|1999.6|1999.8|1999.5|1999.9|1999.6|1999.7|1999.4|5
1608716680000|2020-12-23 09:44:40|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608716690000|2020-12-23 09:44:50|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|3
1608716700000|2020-12-23 09:45:00|2000|1999.7|2000.4|2000.1|2000.4|2000.1|2000|1999.7|5
1608716720000|2020-12-23 09:45:20|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|3
1608716730000|2020-12-23 09:45:30|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000.1|1999.8|4
1608716740000|2020-12-23 09:45:40|2000.3|2000|2000.4|2000.1|2000.4|2000.1|2000.3|2000|6
1608716750000|2020-12-23 09:45:50|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|2
1608716760000|2020-12-23 09:46:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|4
1608716770000|2020-12-23 09:46:10|2000.5|2000.2|2000.7|2000.4|2000.8|2000.5|2000.5|2000.2|25
1608716780000|2020-12-23 09:46:20|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.3|2000|10
1608716790000|2020-12-23 09:46:30|2000.7|2000.4|2001.2|2000.9|2001.4|2001.1|2000.7|2000.4|20
1608716800000|2020-12-23 09:46:40|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2001|2000.7|4
1608716810000|2020-12-23 09:46:50|2001.1|2000.8|2000.9|2000.6|2001.1|2000.8|2000.9|2000.6|4
1608716820000|2020-12-23 09:47:00|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|3
1608716830000|2020-12-23 09:47:10|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2001|2000.7|4
1608716850000|2020-12-23 09:47:30|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1608716860000|2020-12-23 09:47:40|||||||||1
1608716870000|2020-12-23 09:47:50|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|8
1608716890000|2020-12-23 09:48:10|2001.3|2001|2001.1|2000.8|2001.3|2001|2001.1|2000.8|7
1608716900000|2020-12-23 09:48:20|2001.3|2001|2001.2|2000.9|2001.3|2001|2001.2|2000.9|3
1608716910000|2020-12-23 09:48:30|2001.1|2000.8|2001.1|2000.8|2001.3|2001|2001.1|2000.8|6
1608716920000|2020-12-23 09:48:40|||||||||2
1608716930000|2020-12-23 09:48:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1608716940000|2020-12-23 09:49:00|2001.2|2000.9|2000.7|2000.4|2001.2|2000.9|2000.7|2000.4|5
1608716950000|2020-12-23 09:49:10|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2
1608716960000|2020-12-23 09:49:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|4
1608716990000|2020-12-23 09:49:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1608717000000|2020-12-23 09:50:00|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|5
1608717010000|2020-12-23 09:50:10|2000.8|2000.5|2000.6|2000.3|2000.8|2000.5|2000.6|2000.3|3
1608717020000|2020-12-23 09:50:20|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|2
1608717040000|2020-12-23 09:50:40|2000.9|2000.6|2001.2|2000.9|2001.2|2000.9|2000.9|2000.6|3
1608717050000|2020-12-23 09:50:50|||||||||1
1608717060000|2020-12-23 09:51:00|2001.1|2000.8|2000.6|2000.3|2001.1|2000.8|2000.6|2000.3|37
1608717070000|2020-12-23 09:51:10|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2
1608717080000|2020-12-23 09:51:20|||||||||2
1608717090000|2020-12-23 09:51:30|2000.3|2000|2000.1|1999.8|2000.3|2000|2000.1|1999.8|3
1608717100000|2020-12-23 09:51:40|||||||||3
1608717110000|2020-12-23 09:51:50|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.4|2000.1|34
1608717120000|2020-12-23 09:52:00|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608717140000|2020-12-23 09:52:20|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2
1608717170000|2020-12-23 09:52:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608717180000|2020-12-23 09:53:00|2000.1|1999.8|1999.9|1999.6|2000.3|2000|1999.9|1999.6|33
1608717190000|2020-12-23 09:53:10|1999.8|1999.5|2000.3|2000|2000.3|2000|1999.8|1999.5|4
1608717240000|2020-12-23 09:54:00|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|4
1608717260000|2020-12-23 09:54:20|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1608717270000|2020-12-23 09:54:30|2001|2000.7|2000.6|2000.3|2001|2000.7|2000.6|2000.3|5
1608717280000|2020-12-23 09:54:40|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1608717300000|2020-12-23 09:55:00|2000.4|2000.1|1999.9|1999.6|2000.4|2000.1|1999.9|1999.6|3
1608717310000|2020-12-23 09:55:10|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2
1608717320000|2020-12-23 09:55:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|4
1608717350000|2020-12-23 09:55:50|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1608717360000|2020-12-23 09:56:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1608717400000|2020-12-23 09:56:40|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1608717430000|2020-12-23 09:57:10|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1608717500000|2020-12-23 09:58:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608717520000|2020-12-23 09:58:40|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|1
1608717530000|2020-12-23 09:58:50|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|2
1608717550000|2020-12-23 09:59:10|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608717560000|2020-12-23 09:59:20|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|3
1608717570000|2020-12-23 09:59:30|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608717580000|2020-12-23 09:59:40|1999.8|1999.5|1999.9|1999.6|1999.9|1999.6|1999.8|1999.5|4
1608717600000|2020-12-23 10:00:00|2000.1|1999.8|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|12
1608717610000|2020-12-23 10:00:10|2000.5|2000.2|1999.9|1999.6|2000.5|2000.2|1999.9|1999.6|12
1608717650000|2020-12-23 10:00:50|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608717660000|2020-12-23 10:01:00|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000.3|2000|3
1608717700000|2020-12-23 10:01:40|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.1|1999.8|3
1608717730000|2020-12-23 10:02:10|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2
1608717770000|2020-12-23 10:02:50|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608717780000|2020-12-23 10:03:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1608717810000|2020-12-23 10:03:30|2000.2|1999.9|1999.9|1999.6|2000.3|2000|1999.9|1999.6|5
1608717840000|2020-12-23 10:04:00|||||||||1
1608717870000|2020-12-23 10:04:30|2000.2|1999.9|1999.9|1999.6|2000.2|1999.9|1999.9|1999.6|2
1608717910000|2020-12-23 10:05:10|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999.6|1999.3|3
1608717940000|2020-12-23 10:05:40|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1608717960000|2020-12-23 10:06:00|2000.2|1999.9|2000.8|2000.5|2000.8|2000.5|2000.2|1999.9|14
1608717980000|2020-12-23 10:06:20|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|4
1608717990000|2020-12-23 10:06:30|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|2
1608718020000|2020-12-23 10:07:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608718040000|2020-12-23 10:07:20|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2
1608718050000|2020-12-23 10:07:30|2000.6|2000.3|2000.8|2000.5|2000.8|2000.5|2000.6|2000.3|2
1608718060000|2020-12-23 10:07:40|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1608718090000|2020-12-23 10:08:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1608718100000|2020-12-23 10:08:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1608718110000|2020-12-23 10:08:30|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|7
1608718120000|2020-12-23 10:08:40|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608718140000|2020-12-23 10:09:00|2000.8|2000.5|2001.1|2000.8|2001.1|2000.8|2000.8|2000.5|2
1608718160000|2020-12-23 10:09:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608718170000|2020-12-23 10:09:30|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|2
1608718190000|2020-12-23 10:09:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1608718200000|2020-12-23 10:10:00|||||||||3
1608718210000|2020-12-23 10:10:10|2001.2|2000.9|2001.4|2001.1|2001.4|2001.1|2001.2|2000.9|8
1608718260000|2020-12-23 10:11:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1608718280000|2020-12-23 10:11:20|2001.4|2001.1|2001.2|2000.9|2001.4|2001.1|2001.2|2000.9|3
1608718290000|2020-12-23 10:11:30|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.7|2000.4|18
1608718300000|2020-12-23 10:11:40|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|2
1608718310000|2020-12-23 10:11:50|2001.2|2000.9|2001|2000.7|2001.2|2000.9|2001|2000.7|2
1608718320000|2020-12-23 10:12:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|4
1608718340000|2020-12-23 10:12:20|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1608718370000|2020-12-23 10:12:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608718380000|2020-12-23 10:13:00|2001.1|2000.8|2001.3|2001|2001.3|2001|2001.1|2000.8|21
1608718420000|2020-12-23 10:13:40|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608718440000|2020-12-23 10:14:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|5
1608718450000|2020-12-23 10:14:10|2001.4|2001.1|2001.7|2001.4|2001.7|2001.4|2001.4|2001.1|9
1608718460000|2020-12-23 10:14:20|2001.4|2001.1|2001.9|2001.6|2002.2|2001.9|2001.4|2001.1|47
1608718470000|2020-12-23 10:14:30|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.9|2001.6|5
1608718480000|2020-12-23 10:14:40|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|5
1608718490000|2020-12-23 10:14:50|2001.6|2001.3|2001.5|2001.2|2001.6|2001.3|2001.5|2001.2|4
1608718500000|2020-12-23 10:15:00|2001.3|2001|2001.3|2001|2001.3|2001|2001|2000.7|13
1608718510000|2020-12-23 10:15:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1608718520000|2020-12-23 10:15:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1608718530000|2020-12-23 10:15:30|2001.5|2001.2|2001.8|2001.5|2001.8|2001.5|2001.5|2001.2|4
1608718540000|2020-12-23 10:15:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|7
1608718550000|2020-12-23 10:15:50|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|3
1608718560000|2020-12-23 10:16:00|2001.5|2001.2|2001.6|2001.3|2001.6|2001.3|2001.5|2001.2|4
1608718580000|2020-12-23 10:16:20|2001.5|2001.2|2001.1|2000.8|2001.5|2001.2|2001.1|2000.8|6
1608718590000|2020-12-23 10:16:30|2000.9|2000.6|2000.7|2000.4|2000.9|2000.6|2000.7|2000.4|2
1608718600000|2020-12-23 10:16:40|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2000.8|2000.5|19
1608718610000|2020-12-23 10:16:50|||||||||2
1608718620000|2020-12-23 10:17:00|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|4
1608718640000|2020-12-23 10:17:20|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|4
1608718650000|2020-12-23 10:17:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|4
1608718690000|2020-12-23 10:18:10|2001.2|2000.9|2001.1|2000.8|2001.3|2001|2001|2000.7|12
1608718710000|2020-12-23 10:18:30|2000.8|2000.5|2000.6|2000.3|2000.8|2000.5|2000.6|2000.3|5
1608718720000|2020-12-23 10:18:40|2000.7|2000.4|2000.4|2000.1|2000.7|2000.4|2000.4|2000.1|10
1608718730000|2020-12-23 10:18:50|2000.7|2000.4|2000.7|2000.4|2000.9|2000.6|2000.7|2000.4|3
1608718740000|2020-12-23 10:19:00|||||||||1
1608718770000|2020-12-23 10:19:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|8
1608718780000|2020-12-23 10:19:40|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608718790000|2020-12-23 10:19:50|||||||||2
1608718800000|2020-12-23 10:20:00|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|2
1608718810000|2020-12-23 10:20:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|5
1608718820000|2020-12-23 10:20:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1608718830000|2020-12-23 10:20:30|||||||||1
1608718840000|2020-12-23 10:20:40|2000.7|2000.4|2000.9|2000.6|2000.9|2000.6|2000.7|2000.4|4
1608718860000|2020-12-23 10:21:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|5
1608718870000|2020-12-23 10:21:10|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1608718880000|2020-12-23 10:21:20|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|3
1608718930000|2020-12-23 10:22:10|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|5
1608718940000|2020-12-23 10:22:20|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1608718970000|2020-12-23 10:22:50|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1608718980000|2020-12-23 10:23:00|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000.3|2000|5
1608718990000|2020-12-23 10:23:10|||||||||1
1608719010000|2020-12-23 10:23:30|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|3
1608719020000|2020-12-23 10:23:40|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|3
1608719040000|2020-12-23 10:24:00|2000|1999.7|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|6
1608719060000|2020-12-23 10:24:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608719080000|2020-12-23 10:24:40|2000.5|2000.2|2000.6|2000.3|2000.6|2000.3|2000.2|1999.9|6
1608719140000|2020-12-23 10:25:40|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|3
1608719150000|2020-12-23 10:25:50|2000.4|2000.1|2000.1|1999.8|2000.4|2000.1|2000.1|1999.8|4
1608719160000|2020-12-23 10:26:00|2000.4|2000.1|2000.8|2000.5|2000.8|2000.5|2000.3|2000|15
1608719170000|2020-12-23 10:26:10|2000.9|2000.6|2000.7|2000.4|2000.9|2000.6|2000.7|2000.4|2
1608719190000|2020-12-23 10:26:30|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608719210000|2020-12-23 10:26:50|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|4
1608719240000|2020-12-23 10:27:20|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1608719260000|2020-12-23 10:27:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1608719290000|2020-12-23 10:28:10|2000.9|2000.6|2000.9|2000.6|2001.1|2000.8|2000.9|2000.6|6
1608719300000|2020-12-23 10:28:20|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|6
1608719310000|2020-12-23 10:28:30|2001|2000.7|2000.8|2000.5|2001|2000.7|2000.8|2000.5|7
1608719340000|2020-12-23 10:29:00|||||||||1
1608719360000|2020-12-23 10:29:20|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1608719390000|2020-12-23 10:29:50|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|4
1608719400000|2020-12-23 10:30:00|2000.4|2000.1|2000.2|1999.9|2000.4|2000.1|2000.2|1999.9|5
1608719420000|2020-12-23 10:30:20|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|2
1608719430000|2020-12-23 10:30:30|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608719470000|2020-12-23 10:31:10|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|3
1608719500000|2020-12-23 10:31:40|||||||||1
1608719520000|2020-12-23 10:32:00|||||||||3
1608719550000|2020-12-23 10:32:30|2001|2000.7|2000.8|2000.5|2001|2000.7|2000.8|2000.5|3
1608719560000|2020-12-23 10:32:40|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1608719580000|2020-12-23 10:33:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608719640000|2020-12-23 10:34:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1608719650000|2020-12-23 10:34:10|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1608719660000|2020-12-23 10:34:20|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|4
1608719670000|2020-12-23 10:34:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|3
1608719680000|2020-12-23 10:34:40|2000.8|2000.5|2000.5|2000.2|2000.8|2000.5|2000.5|2000.2|4
1608719690000|2020-12-23 10:34:50|2000.4|2000.1|2000.1|1999.8|2000.4|2000.1|2000.1|1999.8|2
1608719700000|2020-12-23 10:35:00|2000.6|2000.3|2000.4|2000.1|2000.6|2000.3|2000.4|2000.1|7
1608719710000|2020-12-23 10:35:10|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608719730000|2020-12-23 10:35:30|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|2
1608719740000|2020-12-23 10:35:40|1999.9|1999.6|1999.6|1999.3|1999.9|1999.6|1999.3|1999|19
1608719760000|2020-12-23 10:36:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|2
1608719780000|2020-12-23 10:36:20|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|8
1608719790000|2020-12-23 10:36:30|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1
1608719800000|2020-12-23 10:36:40|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1608719810000|2020-12-23 10:36:50|1999.5|1999.2|1999.9|1999.6|1999.9|1999.6|1999.5|1999.2|17
1608719820000|2020-12-23 10:37:00|1999.7|1999.4|1999.4|1999.1|1999.7|1999.4|1999.4|1999.1|4
1608719840000|2020-12-23 10:37:20|1999.7|1999.4|1999.8|1999.5|1999.8|1999.5|1999.7|1999.4|2
1608719850000|2020-12-23 10:37:30|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1608719880000|2020-12-23 10:38:00|1999.8|1999.5|2000|1999.7|2000|1999.7|1999.8|1999.5|6
1608719900000|2020-12-23 10:38:20|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2
1608719920000|2020-12-23 10:38:40|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608719950000|2020-12-23 10:39:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|2
1608719960000|2020-12-23 10:39:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|2
1608719970000|2020-12-23 10:39:30|2000|1999.7|1999.9|1999.6|2000|1999.7|1999.9|1999.6|5
1608719990000|2020-12-23 10:39:50|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|2
1608720000000|2020-12-23 10:40:00|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|2
1608720030000|2020-12-23 10:40:30|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1608720040000|2020-12-23 10:40:40|||||||||2
1608720070000|2020-12-23 10:41:10|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608720080000|2020-12-23 10:41:20|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608720100000|2020-12-23 10:41:40|||||||||2
1608720110000|2020-12-23 10:41:50|2000.2|1999.9|2000.5|2000.2|2000.5|2000.2|2000.2|1999.9|2
1608720170000|2020-12-23 10:42:50|||||||||1
1608720190000|2020-12-23 10:43:10|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|2
1608720200000|2020-12-23 10:43:20|||||||||1
1608720210000|2020-12-23 10:43:30|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1608720230000|2020-12-23 10:43:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1608720270000|2020-12-23 10:44:30|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608720320000|2020-12-23 10:45:20|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|3
1608720330000|2020-12-23 10:45:30|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|5
1608720360000|2020-12-23 10:46:00|2000.5|2000.2|2000.1|1999.8|2000.5|2000.2|2000.1|1999.8|7
1608720370000|2020-12-23 10:46:10|1999.9|1999.6|2000.3|2000|2000.3|2000|1999.9|1999.6|4
1608720380000|2020-12-23 10:46:20|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.8|1999.5|5
1608720390000|2020-12-23 10:46:30|||||||||18
1608720400000|2020-12-23 10:46:40|2000|1999.7|2000.2|1999.9|2000.2|1999.9|2000|1999.7|4
1608720410000|2020-12-23 10:46:50|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608720420000|2020-12-23 10:47:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608720430000|2020-12-23 10:47:10|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1608720470000|2020-12-23 10:47:50|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608720480000|2020-12-23 10:48:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608720490000|2020-12-23 10:48:10|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|1
1608720510000|2020-12-23 10:48:30|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1608720520000|2020-12-23 10:48:40|2000.7|2000.4|2000.7|2000.4|2000.9|2000.6|2000.6|2000.3|15
1608720540000|2020-12-23 10:49:00|2000.5|2000.2|2000.7|2000.4|2000.7|2000.4|2000.4|2000.1|9
1608720550000|2020-12-23 10:49:10|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2
1608720620000|2020-12-23 10:50:20|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|6
1608720640000|2020-12-23 10:50:40|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|3
1608720650000|2020-12-23 10:50:50|||||||||1
1608720660000|2020-12-23 10:51:00|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|3
1608720670000|2020-12-23 10:51:10|||||||||1
1608720680000|2020-12-23 10:51:20|2000.5|2000.2|2000.6|2000.3|2000.6|2000.3|2000.5|2000.2|3
1608720720000|2020-12-23 10:52:00|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|2
1608720730000|2020-12-23 10:52:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|7
1608720740000|2020-12-23 10:52:20|2001|2000.7|2001.1|2000.8|2001.4|2001.1|2001|2000.7|30
1608720750000|2020-12-23 10:52:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1608720780000|2020-12-23 10:53:00|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|3
1608720800000|2020-12-23 10:53:20|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1608720810000|2020-12-23 10:53:30|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1608720820000|2020-12-23 10:53:40|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1608720850000|2020-12-23 10:54:10|||||||||3
1608720890000|2020-12-23 10:54:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1608720900000|2020-12-23 10:55:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.7|2000.4|5
1608720910000|2020-12-23 10:55:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1608721000000|2020-12-23 10:56:40|||||||||8
1608721010000|2020-12-23 10:56:50|||||||||1
1608721020000|2020-12-23 10:57:00|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2
1608721030000|2020-12-23 10:57:10|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|6
1608721060000|2020-12-23 10:57:40|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|3
1608721070000|2020-12-23 10:57:50|2000.4|2000.1|2000.4|2000.1|2000.5|2000.2|2000.2|1999.9|15
1608721080000|2020-12-23 10:58:00|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.4|2000.1|4
1608721090000|2020-12-23 10:58:10|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608721110000|2020-12-23 10:58:30|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000.1|1999.8|3
1608721140000|2020-12-23 10:59:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608721150000|2020-12-23 10:59:10|2000|1999.7|1999.9|1999.6|2000|1999.7|1999.9|1999.6|5
1608721170000|2020-12-23 10:59:30|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1608721180000|2020-12-23 10:59:40|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|2
1608721190000|2020-12-23 10:59:50|||||||||7
1608721200000|2020-12-23 11:00:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|4
1608721220000|2020-12-23 11:00:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608721230000|2020-12-23 11:00:30|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2
1608721240000|2020-12-23 11:00:40|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|4
1608721250000|2020-12-23 11:00:50|||||||||1
1608721260000|2020-12-23 11:01:00|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|2
1608721270000|2020-12-23 11:01:10|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|2
1608721300000|2020-12-23 11:01:40|2000.1|1999.8|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|2
1608721310000|2020-12-23 11:01:50|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|3
1608721320000|2020-12-23 11:02:00|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1608721330000|2020-12-23 11:02:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|2
1608721340000|2020-12-23 11:02:20|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1608721350000|2020-12-23 11:02:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|3
1608721360000|2020-12-23 11:02:40|1999.2|1998.9|1999|1998.7|1999.2|1998.9|1999|1998.7|9
1608721370000|2020-12-23 11:02:50|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1608721390000|2020-12-23 11:03:10|||||||||1
1608721410000|2020-12-23 11:03:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1608721420000|2020-12-23 11:03:40|1999.5|1999.2|1999.4|1999.1|1999.5|1999.2|1999.4|1999.1|8
1608721430000|2020-12-23 11:03:50|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|3
1608721450000|2020-12-23 11:04:10|1999.2|1998.9|1999.2|1998.9|1999.4|1999.1|1999.2|1998.9|5
1608721460000|2020-12-23 11:04:20|1999.1|1998.8|1998.7|1998.4|1999.1|1998.8|1998.7|1998.4|20
1608721470000|2020-12-23 11:04:30|||||||||1
1608721480000|2020-12-23 11:04:40|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.6|1998.3|15
1608721490000|2020-12-23 11:04:50|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|4
1608721510000|2020-12-23 11:05:10|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|9
1608721520000|2020-12-23 11:05:20|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|7
1608721530000|2020-12-23 11:05:30|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1608721550000|2020-12-23 11:05:50|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1608721560000|2020-12-23 11:06:00|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|7
1608721570000|2020-12-23 11:06:10|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|5
1608721580000|2020-12-23 11:06:20|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|3
1608721590000|2020-12-23 11:06:30|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|3
1608721600000|2020-12-23 11:06:40|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|8
1608721620000|2020-12-23 11:07:00|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|3
1608721640000|2020-12-23 11:07:20|1998.5|1998.2|1998.4|1998.1|1998.5|1998.2|1998.4|1998.1|5
1608721650000|2020-12-23 11:07:30|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|2
1608721660000|2020-12-23 11:07:40|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|7
1608721670000|2020-12-23 11:07:50|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|3
1608721680000|2020-12-23 11:08:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|8
1608721690000|2020-12-23 11:08:10|1998.6|1998.3|1998.8|1998.5|1998.8|1998.5|1998.6|1998.3|2
1608721730000|2020-12-23 11:08:50|||||||||1
1608721740000|2020-12-23 11:09:00|1999|1998.7|1999.2|1998.9|1999.2|1998.9|1999|1998.7|2
1608721750000|2020-12-23 11:09:10|||||||||1
1608721760000|2020-12-23 11:09:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1608721770000|2020-12-23 11:09:30|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|9
1608721790000|2020-12-23 11:09:50|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|2
1608721800000|2020-12-23 11:10:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1608721810000|2020-12-23 11:10:10|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.3|1999|5
1608721820000|2020-12-23 11:10:20|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|4
1608721840000|2020-12-23 11:10:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1608721850000|2020-12-23 11:10:50|||||||||1
1608721860000|2020-12-23 11:11:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1608721880000|2020-12-23 11:11:20|1999.2|1998.9|1999|1998.7|1999.2|1998.9|1999|1998.7|6
1608721890000|2020-12-23 11:11:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|7
1608721900000|2020-12-23 11:11:40|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|2
1608721910000|2020-12-23 11:11:50|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|2
1608721920000|2020-12-23 11:12:00|1998.5|1998.2|1998.7|1998.4|1998.7|1998.4|1998.5|1998.2|8
1608721970000|2020-12-23 11:12:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1608721990000|2020-12-23 11:13:10|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|1
1608722000000|2020-12-23 11:13:20|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1
1608722020000|2020-12-23 11:13:40|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1608722030000|2020-12-23 11:13:50|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|3
1608722050000|2020-12-23 11:14:10|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.2|1997.9|22
1608722060000|2020-12-23 11:14:20|1998.1|1997.8|1998.2|1997.9|1998.2|1997.9|1998|1997.7|33
1608722080000|2020-12-23 11:14:40|1998.1|1997.8|1998.1|1997.8|1998.3|1998|1998.1|1997.8|14
1608722110000|2020-12-23 11:15:10|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|3
1608722120000|2020-12-23 11:15:20|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1608722140000|2020-12-23 11:15:40|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|5
1608722180000|2020-12-23 11:16:20|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1608722200000|2020-12-23 11:16:40|||||||||1
1608722230000|2020-12-23 11:17:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|6
1608722250000|2020-12-23 11:17:30|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1608722270000|2020-12-23 11:17:50|1998.2|1997.9|1997.6|1997.3|1998.2|1997.9|1997.6|1997.3|5
1608722280000|2020-12-23 11:18:00|1997.8|1997.5|1997.5|1997.2|1997.8|1997.5|1997.5|1997.2|8
1608722320000|2020-12-23 11:18:40|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|2
1608722330000|2020-12-23 11:18:50|||||||||1
1608722350000|2020-12-23 11:19:10|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|4
1608722360000|2020-12-23 11:19:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|2
1608722370000|2020-12-23 11:19:30|1997.8|1997.5|1997.6|1997.3|1997.8|1997.5|1997.6|1997.3|2
1608722380000|2020-12-23 11:19:40|1997.7|1997.4|1998.1|1997.8|1998.1|1997.8|1997.7|1997.4|2
1608722390000|2020-12-23 11:19:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|2
1608722400000|2020-12-23 11:20:00|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|2
1608722420000|2020-12-23 11:20:20|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1608722430000|2020-12-23 11:20:30|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1608722450000|2020-12-23 11:20:50|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|3
1608722460000|2020-12-23 11:21:00|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1608722470000|2020-12-23 11:21:10|||||||||4
1608722490000|2020-12-23 11:21:30|||||||||1
1608722530000|2020-12-23 11:22:10|1998.2|1997.9|1998.2|1997.9|1998.7|1998.4|1998.2|1997.9|7
1608722540000|2020-12-23 11:22:20|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1608722550000|2020-12-23 11:22:30|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|2
1608722580000|2020-12-23 11:23:00|1998.4|1998.1|1998.3|1998|1998.6|1998.3|1998.3|1998|6
1608722620000|2020-12-23 11:23:40|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1608722630000|2020-12-23 11:23:50|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1608722660000|2020-12-23 11:24:20|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|3
1608722680000|2020-12-23 11:24:40|1998.3|1998|1998.1|1997.8|1998.3|1998|1998.1|1997.8|5
1608722710000|2020-12-23 11:25:10|1998|1997.7|1998.1|1997.8|1998.1|1997.8|1998|1997.7|3
1608722750000|2020-12-23 11:25:50|||||||||1
1608722760000|2020-12-23 11:26:00|1998.3|1998|1998.1|1997.8|1998.3|1998|1998.1|1997.8|11
1608722770000|2020-12-23 11:26:10|||||||||2
1608722780000|2020-12-23 11:26:20|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|4
1608722790000|2020-12-23 11:26:30|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|12
1608722820000|2020-12-23 11:27:00|1998.1|1997.8|1998.1|1997.8|1998.2|1997.9|1998.1|1997.8|3
1608722830000|2020-12-23 11:27:10|1998|1997.7|1997.8|1997.5|1998|1997.7|1997.8|1997.5|4
1608722850000|2020-12-23 11:27:30|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|2
1608722860000|2020-12-23 11:27:40|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1608722870000|2020-12-23 11:27:50|||||||||1
1608722880000|2020-12-23 11:28:00|||||||||2
1608722890000|2020-12-23 11:28:10|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|3
1608722940000|2020-12-23 11:29:00|1997.8|1997.5|1998.1|1997.8|1998.1|1997.8|1997.8|1997.5|17
1608722960000|2020-12-23 11:29:20|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|5
1608722990000|2020-12-23 11:29:50|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|3
1608723010000|2020-12-23 11:30:10|1998.2|1997.9|1998.1|1997.8|1998.2|1997.9|1998.1|1997.8|11
1608723020000|2020-12-23 11:30:20|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1608723040000|2020-12-23 11:30:40|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1608723130000|2020-12-23 11:32:10|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1608723140000|2020-12-23 11:32:20|||||||||3
1608723150000|2020-12-23 11:32:30|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1608723160000|2020-12-23 11:32:40|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1608723200000|2020-12-23 11:33:20|1998|1997.7|1997.6|1997.3|1998|1997.7|1997.5|1997.2|36
1608723210000|2020-12-23 11:33:30|1997.4|1997.1|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|35
1608723220000|2020-12-23 11:33:40|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.1|1996.8|32
1608723230000|2020-12-23 11:33:50|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|3
1608723240000|2020-12-23 11:34:00|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|15
1608723250000|2020-12-23 11:34:10|1997.2|1996.9|1997.4|1997.1|1997.4|1997.1|1997.2|1996.9|4
1608723260000|2020-12-23 11:34:20|1997.3|1997|1997|1996.7|1997.3|1997|1996.7|1996.4|13
1608723270000|2020-12-23 11:34:30|1997.1|1996.8|1997.2|1996.9|1997.2|1996.9|1997.1|1996.8|7
1608723280000|2020-12-23 11:34:40|1997|1996.7|1996.6|1996.3|1997|1996.7|1996.6|1996.3|10
1608723290000|2020-12-23 11:34:50|1996.5|1996.2|1996.6|1996.3|1996.7|1996.4|1996.5|1996.2|5
1608723300000|2020-12-23 11:35:00|1996.5|1996.2|1996.4|1996.1|1996.5|1996.2|1996.4|1996.1|5
1608723330000|2020-12-23 11:35:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|4
1608723350000|2020-12-23 11:35:50|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608723360000|2020-12-23 11:36:00|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1608723370000|2020-12-23 11:36:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|3
1608723380000|2020-12-23 11:36:20|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608723410000|2020-12-23 11:36:50|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|4
1608723440000|2020-12-23 11:37:20|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608723460000|2020-12-23 11:37:40|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608723480000|2020-12-23 11:38:00|1996.5|1996.2|1996.3|1996|1996.5|1996.2|1996.3|1996|4
1608723490000|2020-12-23 11:38:10|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|6
1608723500000|2020-12-23 11:38:20|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|2
1608723510000|2020-12-23 11:38:30|||||||||1
1608723520000|2020-12-23 11:38:40|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|2
1608723540000|2020-12-23 11:39:00|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|4
1608723550000|2020-12-23 11:39:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608723560000|2020-12-23 11:39:20|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608723570000|2020-12-23 11:39:30|1997|1996.7|1997.2|1996.9|1997.2|1996.9|1997|1996.7|4
1608723580000|2020-12-23 11:39:40|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1608723600000|2020-12-23 11:40:00|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608723610000|2020-12-23 11:40:10|1997|1996.7|1996.6|1996.3|1997|1996.7|1996.4|1996.1|26
1608723620000|2020-12-23 11:40:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608723630000|2020-12-23 11:40:30|||||||||1
1608723640000|2020-12-23 11:40:40|1996.4|1996.1|1996.3|1996|1996.4|1996.1|1996.3|1996|17
1608723650000|2020-12-23 11:40:50|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|4
1608723660000|2020-12-23 11:41:00|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|4
1608723670000|2020-12-23 11:41:10|1996.4|1996.1|1996.6|1996.3|1996.6|1996.3|1996.4|1996.1|6
1608723680000|2020-12-23 11:41:20|1996.4|1996.1|1996.3|1996|1996.4|1996.1|1996.3|1996|3
1608723690000|2020-12-23 11:41:30|||||||||1
1608723720000|2020-12-23 11:42:00|1996.4|1996.1|1996.3|1996|1996.4|1996.1|1996.3|1996|3
1608723740000|2020-12-23 11:42:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|8
1608723750000|2020-12-23 11:42:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|2
1608723790000|2020-12-23 11:43:10|1996.7|1996.4|1997|1996.7|1997|1996.7|1996.7|1996.4|7
1608723830000|2020-12-23 11:43:50|1996.7|1996.4|1996.4|1996.1|1996.7|1996.4|1996.4|1996.1|10
1608723840000|2020-12-23 11:44:00|1996.5|1996.2|1996.8|1996.5|1996.8|1996.5|1996.5|1996.2|5
1608723860000|2020-12-23 11:44:20|1997|1996.7|1997.1|1996.8|1997.1|1996.8|1997|1996.7|2
1608723870000|2020-12-23 11:44:30|||||||||1
1608723900000|2020-12-23 11:45:00|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|7
1608723940000|2020-12-23 11:45:40|||||||||2
1608723960000|2020-12-23 11:46:00|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|3
1608723980000|2020-12-23 11:46:20|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|2
1608723990000|2020-12-23 11:46:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608724000000|2020-12-23 11:46:40|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|5
1608724010000|2020-12-23 11:46:50|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|2
1608724060000|2020-12-23 11:47:40|1997|1996.7|1996.9|1996.6|1997|1996.7|1996.9|1996.6|2
1608724090000|2020-12-23 11:48:10|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608724110000|2020-12-23 11:48:30|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|2
1608724120000|2020-12-23 11:48:40|1997.6|1997.3|1997.7|1997.4|1997.7|1997.4|1997.6|1997.3|4
1608724140000|2020-12-23 11:49:00|||||||||1
1608724150000|2020-12-23 11:49:10|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|4
1608724200000|2020-12-23 11:50:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1608724210000|2020-12-23 11:50:10|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1608724220000|2020-12-23 11:50:20|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|4
1608724230000|2020-12-23 11:50:30|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1608724260000|2020-12-23 11:51:00|||||||||1
1608724270000|2020-12-23 11:51:10|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|2
1608724290000|2020-12-23 11:51:30|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|2
1608724340000|2020-12-23 11:52:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1608724380000|2020-12-23 11:53:00|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1
1608724400000|2020-12-23 11:53:20|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|5
1608724410000|2020-12-23 11:53:30|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|3
1608724420000|2020-12-23 11:53:40|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|3
1608724440000|2020-12-23 11:54:00|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1608724460000|2020-12-23 11:54:20|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|4
1608724470000|2020-12-23 11:54:30|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|3
1608724500000|2020-12-23 11:55:00|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1998.3|1998|9
1608724510000|2020-12-23 11:55:10|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1998.3|1998|2
1608724520000|2020-12-23 11:55:20|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|2
1608724550000|2020-12-23 11:55:50|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|6
1608724560000|2020-12-23 11:56:00|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|3
1608724570000|2020-12-23 11:56:10|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|3
1608724580000|2020-12-23 11:56:20|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1608724590000|2020-12-23 11:56:30|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1608724600000|2020-12-23 11:56:40|||||||||1
1608724620000|2020-12-23 11:57:00|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|3
1608724630000|2020-12-23 11:57:10|1998.4|1998.1|1998.5|1998.2|1998.5|1998.2|1998.4|1998.1|7
1608724640000|2020-12-23 11:57:20|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|3
1608724690000|2020-12-23 11:58:10|1998.2|1997.9|1998.3|1998|1998.3|1998|1998.2|1997.9|2
1608724700000|2020-12-23 11:58:20|||||||||1
1608724710000|2020-12-23 11:58:30|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1
1608724720000|2020-12-23 11:58:40|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1608724730000|2020-12-23 11:58:50|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|3
1608724740000|2020-12-23 11:59:00|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1608724750000|2020-12-23 11:59:10|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|3
1608724760000|2020-12-23 11:59:20|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|2
1608724790000|2020-12-23 11:59:50|1998.9|1998.6|1998.7|1998.4|1998.9|1998.6|1998.5|1998.2|31
1608724800000|2020-12-23 12:00:00|1998.5|1998.2|1998|1997.7|1998.5|1998.2|1997.7|1997.4|37
1608724810000|2020-12-23 12:00:10|1997.6|1997.3|1997.5|1997.2|1997.6|1997.3|1997.4|1997.1|5
1608724820000|2020-12-23 12:00:20|1997.6|1997.3|1997.5|1997.2|1997.6|1997.3|1997.2|1996.9|13
1608724830000|2020-12-23 12:00:30|1997.7|1997.4|1997.6|1997.3|1997.7|1997.4|1997.6|1997.3|3
1608724840000|2020-12-23 12:00:40|1997.7|1997.4|1998.1|1997.8|1998.1|1997.8|1997.7|1997.4|5
1608724850000|2020-12-23 12:00:50|1998.3|1998|1998|1997.7|1998.3|1998|1998|1997.7|5
1608724860000|2020-12-23 12:01:00|1997.9|1997.6|1997.7|1997.4|1997.9|1997.6|1997.7|1997.4|7
1608724870000|2020-12-23 12:01:10|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|5
1608724880000|2020-12-23 12:01:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1608724890000|2020-12-23 12:01:30|1997.5|1997.2|1997.3|1997|1997.5|1997.2|1997.3|1997|4
1608724900000|2020-12-23 12:01:40|1997.5|1997.2|1997.4|1997.1|1997.6|1997.3|1997.4|1997.1|7
1608724910000|2020-12-23 12:01:50|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|4
1608724920000|2020-12-23 12:02:00|1997.4|1997.1|1997.6|1997.3|1997.7|1997.4|1997.4|1997.1|6
1608724930000|2020-12-23 12:02:10|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|2
1608724940000|2020-12-23 12:02:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1608724960000|2020-12-23 12:02:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|2
1608724980000|2020-12-23 12:03:00|1997.4|1997.1|1997|1996.7|1997.4|1997.1|1997|1996.7|6
1608724990000|2020-12-23 12:03:10|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608725020000|2020-12-23 12:03:40|1997.3|1997|1997.1|1996.8|1997.3|1997|1997.1|1996.8|7
1608725040000|2020-12-23 12:04:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1608725050000|2020-12-23 12:04:10|1997.4|1997.1|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|5
1608725060000|2020-12-23 12:04:20|1997.3|1997|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|3
1608725070000|2020-12-23 12:04:30|1997.1|1996.8|1997|1996.7|1997.1|1996.8|1997|1996.7|2
1608725080000|2020-12-23 12:04:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1608725090000|2020-12-23 12:04:50|||||||||4
1608725100000|2020-12-23 12:05:00|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|4
1608725110000|2020-12-23 12:05:10|||||||||1
1608725120000|2020-12-23 12:05:20|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608725130000|2020-12-23 12:05:30|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.3|1997|2
1608725160000|2020-12-23 12:06:00|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.3|1997|3
1608725170000|2020-12-23 12:06:10|1997.2|1996.9|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|4
1608725180000|2020-12-23 12:06:20|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1608725190000|2020-12-23 12:06:30|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|3
1608725200000|2020-12-23 12:06:40|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.8|1996.5|5
1608725210000|2020-12-23 12:06:50|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608725220000|2020-12-23 12:07:00|||||||||1
1608725250000|2020-12-23 12:07:30|||||||||2
1608725270000|2020-12-23 12:07:50|1997|1996.7|1996.8|1996.5|1997.1|1996.8|1996.8|1996.5|9
1608725280000|2020-12-23 12:08:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1608725290000|2020-12-23 12:08:10|1996.6|1996.3|1996.8|1996.5|1996.8|1996.5|1996.6|1996.3|3
1608725310000|2020-12-23 12:08:30|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608725320000|2020-12-23 12:08:40|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|4
1608725330000|2020-12-23 12:08:50|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608725350000|2020-12-23 12:09:10|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|4
1608725360000|2020-12-23 12:09:20|||||||||1
1608725370000|2020-12-23 12:09:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1608725380000|2020-12-23 12:09:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|3
1608725390000|2020-12-23 12:09:50|1996.4|1996.1|1996.6|1996.3|1996.6|1996.3|1996.4|1996.1|9
1608725400000|2020-12-23 12:10:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608725410000|2020-12-23 12:10:10|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|4
1608725470000|2020-12-23 12:11:10|1997.1|1996.8|1997.1|1996.8|1997.4|1997.1|1997.1|1996.8|7
1608725480000|2020-12-23 12:11:20|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.3|1997|3
1608725490000|2020-12-23 12:11:30|1997.1|1996.8|1996.8|1996.5|1997.1|1996.8|1996.8|1996.5|5
1608725500000|2020-12-23 12:11:40|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|4
1608725530000|2020-12-23 12:12:10|1997|1996.7|1996.9|1996.6|1997|1996.7|1996.9|1996.6|5
1608725560000|2020-12-23 12:12:40|1997.1|1996.8|1997.2|1996.9|1997.2|1996.9|1997.1|1996.8|3
1608725570000|2020-12-23 12:12:50|1997|1996.7|1997.2|1996.9|1997.2|1996.9|1997|1996.7|3
1608725580000|2020-12-23 12:13:00|1997.1|1996.8|1997.1|1996.8|1997.2|1996.9|1997.1|1996.8|4
1608725590000|2020-12-23 12:13:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|3
1608725610000|2020-12-23 12:13:30|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1608725620000|2020-12-23 12:13:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1608725630000|2020-12-23 12:13:50|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|2
1608725640000|2020-12-23 12:14:00|1997.1|1996.8|1997.3|1997|1997.3|1997|1997.1|1996.8|3
1608725650000|2020-12-23 12:14:10|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1608725670000|2020-12-23 12:14:30|1997.5|1997.2|1997.4|1997.1|1997.5|1997.2|1997.4|1997.1|5
1608725680000|2020-12-23 12:14:40|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|5
1608725690000|2020-12-23 12:14:50|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|4
1608725700000|2020-12-23 12:15:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.1|1996.8|23
1608725710000|2020-12-23 12:15:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|3
1608725720000|2020-12-23 12:15:20|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1608725750000|2020-12-23 12:15:50|1997.3|1997|1997.5|1997.2|1997.5|1997.2|1997.3|1997|8
1608725760000|2020-12-23 12:16:00|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|3
1608725770000|2020-12-23 12:16:10|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1608725780000|2020-12-23 12:16:20|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|3
1608725790000|2020-12-23 12:16:30|||||||||3
1608725800000|2020-12-23 12:16:40|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|4
1608725810000|2020-12-23 12:16:50|1997.1|1996.8|1997|1996.7|1997.2|1996.9|1997|1996.7|9
1608725820000|2020-12-23 12:17:00|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|2
1608725840000|2020-12-23 12:17:20|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|2
1608725850000|2020-12-23 12:17:30|||||||||5
1608725880000|2020-12-23 12:18:00|1997.2|1996.9|1997.1|1996.8|1997.3|1997|1997.1|1996.8|20
1608725900000|2020-12-23 12:18:20|1996.9|1996.6|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|5
1608725910000|2020-12-23 12:18:30|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|2
1608725920000|2020-12-23 12:18:40|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996.7|1996.4|11
1608725930000|2020-12-23 12:18:50|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.4|1996.1|18
1608725940000|2020-12-23 12:19:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|6
1608725950000|2020-12-23 12:19:10|1996.9|1996.6|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|4
1608725970000|2020-12-23 12:19:30|||||||||4
1608725990000|2020-12-23 12:19:50|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608726000000|2020-12-23 12:20:00|1996.8|1996.5|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|11
1608726010000|2020-12-23 12:20:10|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1608726020000|2020-12-23 12:20:20|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608726070000|2020-12-23 12:21:10|||||||||1
1608726080000|2020-12-23 12:21:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|6
1608726090000|2020-12-23 12:21:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608726110000|2020-12-23 12:21:50|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608726120000|2020-12-23 12:22:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|3
1608726150000|2020-12-23 12:22:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608726200000|2020-12-23 12:23:20|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|8
1608726240000|2020-12-23 12:24:00|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.7|1996.4|4
1608726300000|2020-12-23 12:25:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|4
1608726310000|2020-12-23 12:25:10|1996.4|1996.1|1995.9|1995.6|1996.5|1996.2|1995.9|1995.6|29
1608726320000|2020-12-23 12:25:20|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1608726330000|2020-12-23 12:25:30|1995.9|1995.6|1996.1|1995.8|1996.2|1995.9|1995.9|1995.6|17
1608726340000|2020-12-23 12:25:40|1996.3|1996|1996.2|1995.9|1996.3|1996|1996.2|1995.9|6
1608726350000|2020-12-23 12:25:50|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1608726360000|2020-12-23 12:26:00|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|4
1608726390000|2020-12-23 12:26:30|1996.1|1995.8|1995.9|1995.6|1996.1|1995.8|1995.9|1995.6|3
1608726400000|2020-12-23 12:26:40|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|1
1608726420000|2020-12-23 12:27:00|1995.9|1995.6|1995.8|1995.5|1995.9|1995.6|1995.8|1995.5|2
1608726450000|2020-12-23 12:27:30|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|5
1608726460000|2020-12-23 12:27:40|1995.6|1995.3|1995.6|1995.3|1995.7|1995.4|1995.4|1995.1|33
1608726470000|2020-12-23 12:27:50|1995.3|1995|1995.2|1994.9|1995.3|1995|1995.2|1994.9|4
1608726480000|2020-12-23 12:28:00|1995.1|1994.8|1994.7|1994.4|1995.1|1994.8|1994.7|1994.4|18
1608726490000|2020-12-23 12:28:10|1994.8|1994.5|1994.5|1994.2|1994.8|1994.5|1994.5|1994.2|7
1608726500000|2020-12-23 12:28:20|1994.7|1994.4|1994.6|1994.3|1994.8|1994.5|1994.6|1994.3|31
1608726510000|2020-12-23 12:28:30|1994.7|1994.4|1994.8|1994.5|1994.8|1994.5|1994.7|1994.4|6
1608726520000|2020-12-23 12:28:40|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|4
1608726530000|2020-12-23 12:28:50|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1
1608726550000|2020-12-23 12:29:10|1995.5|1995.2|1995.7|1995.4|1995.7|1995.4|1995.5|1995.2|4
1608726560000|2020-12-23 12:29:20|1995.6|1995.3|1995.9|1995.6|1995.9|1995.6|1995.6|1995.3|5
1608726580000|2020-12-23 12:29:40|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.7|1995.4|4
1608726600000|2020-12-23 12:30:00|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|2
1608726610000|2020-12-23 12:30:10|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|7
1608726620000|2020-12-23 12:30:20|1996|1995.7|1996.2|1995.9|1996.2|1995.9|1996|1995.7|11
1608726630000|2020-12-23 12:30:30|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1608726640000|2020-12-23 12:30:40|1996.4|1996.1|1996.7|1996.4|1996.7|1996.4|1996.4|1996.1|4
1608726650000|2020-12-23 12:30:50|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.6|1996.3|3
1608726660000|2020-12-23 12:31:00|1996.8|1996.5|1996.5|1996.2|1996.8|1996.5|1996.5|1996.2|4
1608726670000|2020-12-23 12:31:10|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|3
1608726680000|2020-12-23 12:31:20|1996.3|1996|1996|1995.7|1996.3|1996|1996|1995.7|11
1608726690000|2020-12-23 12:31:30|||||||||1
1608726710000|2020-12-23 12:31:50|||||||||2
1608726720000|2020-12-23 12:32:00|1995.8|1995.5|1996|1995.7|1996|1995.7|1995.8|1995.5|5
1608726730000|2020-12-23 12:32:10|||||||||4
1608726750000|2020-12-23 12:32:30|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1608726760000|2020-12-23 12:32:40|||||||||1
1608726780000|2020-12-23 12:33:00|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|3
1608726790000|2020-12-23 12:33:10|||||||||2
1608726800000|2020-12-23 12:33:20|||||||||3
1608726810000|2020-12-23 12:33:30|1996.4|1996.1|1996.2|1995.9|1996.4|1996.1|1996.2|1995.9|4
1608726830000|2020-12-23 12:33:50|||||||||2
1608726840000|2020-12-23 12:34:00|1996|1995.7|1996.3|1996|1996.3|1996|1995.9|1995.6|4
1608726850000|2020-12-23 12:34:10|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|2
1608726880000|2020-12-23 12:34:40|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1996|1995.7|3
1608726890000|2020-12-23 12:34:50|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|3
1608726900000|2020-12-23 12:35:00|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|7
1608726910000|2020-12-23 12:35:10|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.5|1996.2|7
1608726920000|2020-12-23 12:35:20|1996.8|1996.5|1996.8|1996.5|1997|1996.7|1996.8|1996.5|5
1608726930000|2020-12-23 12:35:30|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.7|1996.4|5
1608726940000|2020-12-23 12:35:40|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.7|1996.4|3
1608726960000|2020-12-23 12:36:00|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|13
1608726970000|2020-12-23 12:36:10|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1608726990000|2020-12-23 12:36:30|1996.6|1996.3|1996.8|1996.5|1996.8|1996.5|1996.6|1996.3|7
1608727000000|2020-12-23 12:36:40|1996.7|1996.4|1996.9|1996.6|1996.9|1996.6|1996.7|1996.4|2
1608727020000|2020-12-23 12:37:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|4
1608727030000|2020-12-23 12:37:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|2
1608727040000|2020-12-23 12:37:20|1996.7|1996.4|1996.9|1996.6|1996.9|1996.6|1996.7|1996.4|2
1608727070000|2020-12-23 12:37:50|||||||||1
1608727080000|2020-12-23 12:38:00|1997|1996.7|1996.9|1996.6|1997|1996.7|1996.9|1996.6|5
1608727100000|2020-12-23 12:38:20|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|3
1608727110000|2020-12-23 12:38:30|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.6|1996.3|5
1608727130000|2020-12-23 12:38:50|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608727140000|2020-12-23 12:39:00|1996.8|1996.5|1996.2|1995.9|1996.8|1996.5|1996.2|1995.9|7
1608727150000|2020-12-23 12:39:10|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.9|1995.6|3
1608727180000|2020-12-23 12:39:40|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|3
1608727190000|2020-12-23 12:39:50|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1608727200000|2020-12-23 12:40:00|1995.4|1995.1|1995.5|1995.2|1995.5|1995.2|1995.4|1995.1|3
1608727220000|2020-12-23 12:40:20|1995.7|1995.4|1995.8|1995.5|1995.9|1995.6|1995.7|1995.4|9
1608727230000|2020-12-23 12:40:30|||||||||2
1608727240000|2020-12-23 12:40:40|1995.9|1995.6|1996.2|1995.9|1996.2|1995.9|1995.9|1995.6|6
1608727250000|2020-12-23 12:40:50|1996.3|1996|1996.1|1995.8|1996.3|1996|1996.1|1995.8|4
1608727280000|2020-12-23 12:41:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|2
1608727290000|2020-12-23 12:41:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608727300000|2020-12-23 12:41:40|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.7|1996.4|15
1608727310000|2020-12-23 12:41:50|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|3
1608727320000|2020-12-23 12:42:00|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|8
1608727340000|2020-12-23 12:42:20|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|3
1608727350000|2020-12-23 12:42:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608727380000|2020-12-23 12:43:00|1996.8|1996.5|1996.5|1996.2|1996.8|1996.5|1996.5|1996.2|3
1608727400000|2020-12-23 12:43:20|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608727410000|2020-12-23 12:43:30|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.7|1996.4|4
1608727450000|2020-12-23 12:44:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608727460000|2020-12-23 12:44:20|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608727470000|2020-12-23 12:44:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|4
1608727480000|2020-12-23 12:44:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608727490000|2020-12-23 12:44:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608727500000|2020-12-23 12:45:00|||||||||1
1608727510000|2020-12-23 12:45:10|1996.5|1996.2|1996.3|1996|1996.5|1996.2|1996.3|1996|4
1608727540000|2020-12-23 12:45:40|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|4
1608727550000|2020-12-23 12:45:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|4
1608727590000|2020-12-23 12:46:30|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1608727620000|2020-12-23 12:47:00|||||||||2
1608727630000|2020-12-23 12:47:10|1996.1|1995.8|1995.9|1995.6|1996.1|1995.8|1995.9|1995.6|6
1608727640000|2020-12-23 12:47:20|1996|1995.7|1996|1995.7|1996.1|1995.8|1996|1995.7|5
1608727650000|2020-12-23 12:47:30|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1
1608727660000|2020-12-23 12:47:40|||||||||1
1608727690000|2020-12-23 12:48:10|1996.2|1995.9|1996.1|1995.8|1996.2|1995.9|1996.1|1995.8|10
1608727700000|2020-12-23 12:48:20|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.1|1995.8|16
1608727710000|2020-12-23 12:48:30|1996.3|1996|1996.5|1996.2|1996.5|1996.2|1996.3|1996|5
1608727720000|2020-12-23 12:48:40|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.6|1996.3|2
1608727750000|2020-12-23 12:49:10|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|7
1608727760000|2020-12-23 12:49:20|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608727790000|2020-12-23 12:49:50|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608727800000|2020-12-23 12:50:00|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|6
1608727840000|2020-12-23 12:50:40|||||||||1
1608727850000|2020-12-23 12:50:50|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608727860000|2020-12-23 12:51:00|||||||||1
1608727880000|2020-12-23 12:51:20|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608727900000|2020-12-23 12:51:40|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608727930000|2020-12-23 12:52:10|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|4
1608727940000|2020-12-23 12:52:20|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1608727960000|2020-12-23 12:52:40|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|8
1608727970000|2020-12-23 12:52:50|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|6
1608728000000|2020-12-23 12:53:20|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|2
1608728010000|2020-12-23 12:53:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608728020000|2020-12-23 12:53:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608728030000|2020-12-23 12:53:50|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|4
1608728040000|2020-12-23 12:54:00|1996.8|1996.5|1996.9|1996.6|1997.1|1996.8|1996.8|1996.5|11
1608728050000|2020-12-23 12:54:10|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|2
1608728070000|2020-12-23 12:54:30|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|4
1608728100000|2020-12-23 12:55:00|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608728110000|2020-12-23 12:55:10|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|2
1608728120000|2020-12-23 12:55:20|1996.9|1996.6|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|3
1608728130000|2020-12-23 12:55:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608728150000|2020-12-23 12:55:50|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608728180000|2020-12-23 12:56:20|||||||||8
1608728220000|2020-12-23 12:57:00|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.7|1996.4|3
1608728240000|2020-12-23 12:57:20|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|3
1608728250000|2020-12-23 12:57:30|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|2
1608728260000|2020-12-23 12:57:40|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.6|1996.3|10
1608728270000|2020-12-23 12:57:50|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.6|1996.3|3
1608728280000|2020-12-23 12:58:00|1996.5|1996.2|1996.7|1996.4|1996.7|1996.4|1996.5|1996.2|4
1608728290000|2020-12-23 12:58:10|||||||||2
1608728300000|2020-12-23 12:58:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608728310000|2020-12-23 12:58:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608728320000|2020-12-23 12:58:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608728350000|2020-12-23 12:59:10|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.7|1996.4|4
1608728370000|2020-12-23 12:59:30|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.8|1996.5|5
1608728400000|2020-12-23 13:00:00|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.7|1996.4|29
1608728410000|2020-12-23 13:00:10|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.3|1996|11
1608728430000|2020-12-23 13:00:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|2
1608728440000|2020-12-23 13:00:40|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|10
1608728450000|2020-12-23 13:00:50|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|4
1608728460000|2020-12-23 13:01:00|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|2
1608728470000|2020-12-23 13:01:10|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|4
1608728480000|2020-12-23 13:01:20|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|8
1608728490000|2020-12-23 13:01:30|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|3
1608728500000|2020-12-23 13:01:40|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1995.8|1995.5|16
1608728520000|2020-12-23 13:02:00|1995.9|1995.6|1996.1|1995.8|1996.1|1995.8|1995.9|1995.6|10
1608728530000|2020-12-23 13:02:10|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|2
1608728550000|2020-12-23 13:02:30|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1608728560000|2020-12-23 13:02:40|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|5
1608728570000|2020-12-23 13:02:50|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1608728580000|2020-12-23 13:03:00|1995.9|1995.6|1995.5|1995.2|1995.9|1995.6|1995.5|1995.2|10
1608728590000|2020-12-23 13:03:10|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|10
1608728600000|2020-12-23 13:03:20|1995.7|1995.4|1995.7|1995.4|1995.8|1995.5|1995.7|1995.4|12
1608728610000|2020-12-23 13:03:30|||||||||1
1608728630000|2020-12-23 13:03:50|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|3
1608728640000|2020-12-23 13:04:00|1996|1995.7|1996.2|1995.9|1996.3|1996|1996|1995.7|8
1608728650000|2020-12-23 13:04:10|1996.4|1996.1|1996.4|1996.1|1996.5|1996.2|1996.4|1996.1|6
1608728660000|2020-12-23 13:04:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|4
1608728670000|2020-12-23 13:04:30|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.3|1996|6
1608728680000|2020-12-23 13:04:40|||||||||1
1608728690000|2020-12-23 13:04:50|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|3
1608728700000|2020-12-23 13:05:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1608728710000|2020-12-23 13:05:10|1996.9|1996.6|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|4
1608728720000|2020-12-23 13:05:20|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608728730000|2020-12-23 13:05:30|1997|1996.7|1997|1996.7|1997|1996.7|1996.8|1996.5|49
1608728740000|2020-12-23 13:05:40|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|4
1608728750000|2020-12-23 13:05:50|1997.1|1996.8|1997.3|1997|1997.3|1997|1997.1|1996.8|8
1608728760000|2020-12-23 13:06:00|1997.1|1996.8|1997.1|1996.8|1997.2|1996.9|1997.1|1996.8|6
1608728780000|2020-12-23 13:06:20|||||||||11
1608728790000|2020-12-23 13:06:30|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|4
1608728810000|2020-12-23 13:06:50|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|4
1608728830000|2020-12-23 13:07:10|1997.3|1997|1997.6|1997.3|1997.6|1997.3|1997.3|1997|12
1608728840000|2020-12-23 13:07:20|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|18
1608728850000|2020-12-23 13:07:30|1997.6|1997.3|1997.4|1997.1|1997.7|1997.4|1997.2|1996.9|29
1608728860000|2020-12-23 13:07:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|4
1608728870000|2020-12-23 13:07:50|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|2
1608728890000|2020-12-23 13:08:10|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1608728900000|2020-12-23 13:08:20|1997.3|1997|1997.5|1997.2|1997.5|1997.2|1997.3|1997|6
1608728910000|2020-12-23 13:08:30|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|11
1608728920000|2020-12-23 13:08:40|1997.8|1997.5|1997.7|1997.4|1997.9|1997.6|1997.7|1997.4|6
1608728930000|2020-12-23 13:08:50|||||||||1
1608728950000|2020-12-23 13:09:10|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|3
1608728960000|2020-12-23 13:09:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|3
1608728970000|2020-12-23 13:09:30|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|2
1608728980000|2020-12-23 13:09:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|5
1608728990000|2020-12-23 13:09:50|1997.7|1997.4|1997.6|1997.3|1997.7|1997.4|1997.6|1997.3|6
1608729020000|2020-12-23 13:10:20|1997.4|1997.1|1997.3|1997|1997.4|1997.1|1997.3|1997|2
1608729030000|2020-12-23 13:10:30|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|2
1608729070000|2020-12-23 13:11:10|1997.4|1997.1|1997.5|1997.2|1997.5|1997.2|1997.3|1997|8
1608729080000|2020-12-23 13:11:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1608729110000|2020-12-23 13:11:50|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1608729120000|2020-12-23 13:12:00|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1608729130000|2020-12-23 13:12:10|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|18
1608729140000|2020-12-23 13:12:20|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|2
1608729160000|2020-12-23 13:12:40|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|5
1608729170000|2020-12-23 13:12:50|||||||||1
1608729180000|2020-12-23 13:13:00|1996.9|1996.6|1997.1|1996.8|1997.1|1996.8|1996.9|1996.6|4
1608729190000|2020-12-23 13:13:10|||||||||1
1608729210000|2020-12-23 13:13:30|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|2
1608729220000|2020-12-23 13:13:40|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|6
1608729230000|2020-12-23 13:13:50|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|5
1608729240000|2020-12-23 13:14:00|1996.9|1996.6|1997.3|1997|1997.3|1997|1996.9|1996.6|8
1608729260000|2020-12-23 13:14:20|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608729270000|2020-12-23 13:14:30|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1608729280000|2020-12-23 13:14:40|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|2
1608729290000|2020-12-23 13:14:50|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608729300000|2020-12-23 13:15:00|1996.7|1996.4|1996.4|1996.1|1996.7|1996.4|1996.4|1996.1|5
1608729310000|2020-12-23 13:15:10|1996.3|1996|1996.4|1996.1|1996.4|1996.1|1996.3|1996|5
1608729320000|2020-12-23 13:15:20|1996.3|1996|1996.1|1995.8|1996.3|1996|1996.1|1995.8|4
1608729330000|2020-12-23 13:15:30|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1608729370000|2020-12-23 13:16:10|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|5
1608729380000|2020-12-23 13:16:20|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|2
1608729390000|2020-12-23 13:16:30|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|3
1608729440000|2020-12-23 13:17:20|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.5|1996.2|9
1608729450000|2020-12-23 13:17:30|1996.8|1996.5|1996.5|1996.2|1996.8|1996.5|1996.5|1996.2|4
1608729520000|2020-12-23 13:18:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1
1608729530000|2020-12-23 13:18:50|1997|1996.7|1997.2|1996.9|1997.2|1996.9|1997|1996.7|8
1608729540000|2020-12-23 13:19:00|1997.1|1996.8|1997|1996.7|1997.1|1996.8|1997|1996.7|2
1608729550000|2020-12-23 13:19:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|4
1608729580000|2020-12-23 13:19:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|4
1608729600000|2020-12-23 13:20:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1608729610000|2020-12-23 13:20:10|1996.8|1996.5|1997.3|1997|1997.3|1997|1996.8|1996.5|14
1608729630000|2020-12-23 13:20:30|1997.1|1996.8|1997.2|1996.9|1997.2|1996.9|1996.8|1996.5|33
1608729640000|2020-12-23 13:20:40|1997.3|1997|1997|1996.7|1997.3|1997|1997|1996.7|6
1608729650000|2020-12-23 13:20:50|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1608729660000|2020-12-23 13:21:00|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|3
1608729670000|2020-12-23 13:21:10|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|4
1608729680000|2020-12-23 13:21:20|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|2
1608729690000|2020-12-23 13:21:30|1997.1|1996.8|1996.9|1996.6|1997.1|1996.8|1996.9|1996.6|4
1608729700000|2020-12-23 13:21:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|3
1608729730000|2020-12-23 13:22:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|4
1608729740000|2020-12-23 13:22:20|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|6
1608729750000|2020-12-23 13:22:30|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|2
1608729760000|2020-12-23 13:22:40|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|4
1608729770000|2020-12-23 13:22:50|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|10
1608729780000|2020-12-23 13:23:00|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608729790000|2020-12-23 13:23:10|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|8
1608729800000|2020-12-23 13:23:20|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|4
1608729810000|2020-12-23 13:23:30|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.6|1996.3|4
1608729830000|2020-12-23 13:23:50|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|6
1608729840000|2020-12-23 13:24:00|||||||||1
1608729860000|2020-12-23 13:24:20|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|12
1608729880000|2020-12-23 13:24:40|1996.6|1996.3|1996.2|1995.9|1996.6|1996.3|1996.2|1995.9|23
1608729890000|2020-12-23 13:24:50|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|1
1608729900000|2020-12-23 13:25:00|1996.5|1996.2|1996|1995.7|1996.5|1996.2|1995.9|1995.6|23
1608729910000|2020-12-23 13:25:10|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|4
1608729920000|2020-12-23 13:25:20|||||||||1
1608729930000|2020-12-23 13:25:30|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|2
1608729940000|2020-12-23 13:25:40|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|2
1608729950000|2020-12-23 13:25:50|1996.2|1995.9|1996.4|1996.1|1996.5|1996.2|1996|1995.7|56
1608729960000|2020-12-23 13:26:00|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1608729970000|2020-12-23 13:26:10|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|3
1608729980000|2020-12-23 13:26:20|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|11
1608729990000|2020-12-23 13:26:30|1996.6|1996.3|1996.3|1996|1996.6|1996.3|1996.3|1996|5
1608730000000|2020-12-23 13:26:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1608730010000|2020-12-23 13:26:50|||||||||1
1608730020000|2020-12-23 13:27:00|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|4
1608730030000|2020-12-23 13:27:10|||||||||4
1608730040000|2020-12-23 13:27:20|||||||||1
1608730050000|2020-12-23 13:27:30|||||||||3
1608730060000|2020-12-23 13:27:40|1996.3|1996|1996.2|1995.9|1996.3|1996|1996.2|1995.9|32
1608730090000|2020-12-23 13:28:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|4
1608730100000|2020-12-23 13:28:20|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|3
1608730120000|2020-12-23 13:28:40|1996.3|1996|1996.4|1996.1|1996.4|1996.1|1996.3|1996|8
1608730140000|2020-12-23 13:29:00|1996.3|1996|1996.4|1996.1|1996.4|1996.1|1996.2|1995.9|4
1608730150000|2020-12-23 13:29:10|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|4
1608730160000|2020-12-23 13:29:20|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|2
1608730200000|2020-12-23 13:30:00|1996.9|1996.6|1996.7|1996.4|1997|1996.7|1996.7|1996.4|63
1608730210000|2020-12-23 13:30:10|1996.5|1996.2|1996.2|1995.9|1996.5|1996.2|1996.2|1995.9|11
1608730220000|2020-12-23 13:30:20|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1996|1995.7|19
1608730230000|2020-12-23 13:30:30|1995.9|1995.6|1994.9|1994.6|1995.9|1995.6|1994.9|1994.6|153
1608730240000|2020-12-23 13:30:40|1995.1|1994.8|1995.5|1995.2|1995.5|1995.2|1995.1|1994.8|22
1608730250000|2020-12-23 13:30:50|1995.6|1995.3|1995.4|1995.1|1995.6|1995.3|1995.4|1995.1|15
1608730260000|2020-12-23 13:31:00|1995.3|1995|1995|1994.7|1995.3|1995|1995|1994.7|8
1608730270000|2020-12-23 13:31:10|1995.5|1995.2|1995.6|1995.3|1995.6|1995.3|1995.5|1995.2|7
1608730280000|2020-12-23 13:31:20|1995.3|1995|1995.3|1995|1995.5|1995.2|1995.3|1995|9
1608730290000|2020-12-23 13:31:30|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1608730300000|2020-12-23 13:31:40|||||||||2
1608730310000|2020-12-23 13:31:50|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|6
1608730320000|2020-12-23 13:32:00|1995.8|1995.5|1995.6|1995.3|1995.8|1995.5|1995.2|1994.9|19
1608730330000|2020-12-23 13:32:10|1995.5|1995.2|1995.2|1994.9|1995.5|1995.2|1994.8|1994.5|14
1608730340000|2020-12-23 13:32:20|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|3
1608730350000|2020-12-23 13:32:30|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.8|1994.5|2
1608730360000|2020-12-23 13:32:40|1995|1994.7|1994.9|1994.6|1995|1994.7|1994.9|1994.6|3
1608730370000|2020-12-23 13:32:50|||||||||1
1608730390000|2020-12-23 13:33:10|1995.1|1994.8|1995.3|1995|1995.3|1995|1995.1|1994.8|5
1608730400000|2020-12-23 13:33:20|1995.4|1995.1|1995.5|1995.2|1995.6|1995.3|1995.4|1995.1|20
1608730410000|2020-12-23 13:33:30|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1608730430000|2020-12-23 13:33:50|1995.5|1995.2|1995.6|1995.3|1995.6|1995.3|1995.5|1995.2|2
1608730440000|2020-12-23 13:34:00|1995.8|1995.5|1995.6|1995.3|1995.8|1995.5|1995.6|1995.3|5
1608730450000|2020-12-23 13:34:10|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|3
1608730460000|2020-12-23 13:34:20|1995.8|1995.5|1996.2|1995.9|1996.2|1995.9|1995.8|1995.5|13
1608730480000|2020-12-23 13:34:40|1996|1995.7|1996.2|1995.9|1996.2|1995.9|1996|1995.7|9
1608730490000|2020-12-23 13:34:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|3
1608730500000|2020-12-23 13:35:00|1996.3|1996|1996.3|1996|1996.5|1996.2|1996.3|1996|9
1608730510000|2020-12-23 13:35:10|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|2
1608730520000|2020-12-23 13:35:20|1996.5|1996.2|1997.4|1997.1|1997.6|1997.3|1996.5|1996.2|71
1608730530000|2020-12-23 13:35:30|1997.2|1996.9|1997.2|1996.9|1997.4|1997.1|1997.1|1996.8|17
1608730540000|2020-12-23 13:35:40|1997.4|1997.1|1997.7|1997.4|1997.8|1997.5|1997.4|1997.1|31
1608730550000|2020-12-23 13:35:50|1997.6|1997.3|1998|1997.7|1998.1|1997.8|1997.5|1997.2|32
1608730560000|2020-12-23 13:36:00|1998.2|1997.9|1997.8|1997.5|1998.2|1997.9|1997.8|1997.5|8
1608730570000|2020-12-23 13:36:10|1998|1997.7|1998.1|1997.8|1998.2|1997.9|1998|1997.7|10
1608730580000|2020-12-23 13:36:20|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.7|1997.4|52
1608730590000|2020-12-23 13:36:30|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.8|1997.5|3
1608730610000|2020-12-23 13:36:50|1998.1|1997.8|1998.3|1998|1998.3|1998|1998|1997.7|13
1608730620000|2020-12-23 13:37:00|1998.4|1998.1|1998.3|1998|1998.5|1998.2|1998.3|1998|9
1608730630000|2020-12-23 13:37:10|1998.2|1997.9|1998.4|1998.1|1998.4|1998.1|1998.2|1997.9|3
1608730650000|2020-12-23 13:37:30|||||||||1
1608730660000|2020-12-23 13:37:40|||||||||1
1608730670000|2020-12-23 13:37:50|1998.5|1998.2|1998.8|1998.5|1998.8|1998.5|1998.5|1998.2|29
1608730680000|2020-12-23 13:38:00|1998.9|1998.6|1998.6|1998.3|1998.9|1998.6|1998.6|1998.3|12
1608730690000|2020-12-23 13:38:10|1998.4|1998.1|1998.1|1997.8|1998.4|1998.1|1998.1|1997.8|8
1608730700000|2020-12-23 13:38:20|1998.2|1997.9|1998.4|1998.1|1998.5|1998.2|1998.2|1997.9|4
1608730710000|2020-12-23 13:38:30|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1608730720000|2020-12-23 13:38:40|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.4|1998.1|5
1608730730000|2020-12-23 13:38:50|1998.4|1998.1|1998.4|1998.1|1998.6|1998.3|1998.4|1998.1|7
1608730740000|2020-12-23 13:39:00|1998.6|1998.3|1998.8|1998.5|1998.8|1998.5|1998.6|1998.3|3
1608730750000|2020-12-23 13:39:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|8
1608730770000|2020-12-23 13:39:30|1999|1998.7|1998.9|1998.6|1999.2|1998.9|1998.9|1998.6|31
1608730780000|2020-12-23 13:39:40|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|4
1608730790000|2020-12-23 13:39:50|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|9
1608730800000|2020-12-23 13:40:00|1998.8|1998.5|1998.8|1998.5|1999|1998.7|1998.8|1998.5|4
1608730810000|2020-12-23 13:40:10|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.5|1998.2|3
1608730820000|2020-12-23 13:40:20|1998.7|1998.4|1999|1998.7|1999.1|1998.8|1998.7|1998.4|19
1608730830000|2020-12-23 13:40:30|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|6
1608730840000|2020-12-23 13:40:40|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|2
1608730850000|2020-12-23 13:40:50|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|5
1608730860000|2020-12-23 13:41:00|1998.8|1998.5|1999.2|1998.9|1999.3|1999|1998.8|1998.5|26
1608730870000|2020-12-23 13:41:10|1999.4|1999.1|1999.2|1998.9|1999.6|1999.3|1999.2|1998.9|20
1608730880000|2020-12-23 13:41:20|1999.3|1999|1999.2|1998.9|1999.3|1999|1999|1998.7|8
1608730890000|2020-12-23 13:41:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1608730900000|2020-12-23 13:41:40|1999.1|1998.8|1998.7|1998.4|1999.1|1998.8|1998.7|1998.4|3
1608730910000|2020-12-23 13:41:50|1998.8|1998.5|1999|1998.7|1999|1998.7|1998.8|1998.5|7
1608730920000|2020-12-23 13:42:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|4
1608730930000|2020-12-23 13:42:10|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|6
1608730940000|2020-12-23 13:42:20|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|8
1608730950000|2020-12-23 13:42:30|1999.1|1998.8|1999.3|1999|1999.3|1999|1999.1|1998.8|14
1608730960000|2020-12-23 13:42:40|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|5
1608730970000|2020-12-23 13:42:50|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|5
1608730980000|2020-12-23 13:43:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1608730990000|2020-12-23 13:43:10|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|6
1608731000000|2020-12-23 13:43:20|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|4
1608731010000|2020-12-23 13:43:30|1999.2|1998.9|1999.7|1999.4|1999.7|1999.4|1999.2|1998.9|8
1608731020000|2020-12-23 13:43:40|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|4
1608731030000|2020-12-23 13:43:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1
1608731040000|2020-12-23 13:44:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.3|1999|4
1608731050000|2020-12-23 13:44:10|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|6
1608731060000|2020-12-23 13:44:20|1999.5|1999.2|1999.8|1999.5|1999.8|1999.5|1999.5|1999.2|24
1608731070000|2020-12-23 13:44:30|1999.6|1999.3|1999.5|1999.2|1999.6|1999.3|1999.5|1999.2|3
1608731080000|2020-12-23 13:44:40|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1608731090000|2020-12-23 13:44:50|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|3
1608731120000|2020-12-23 13:45:20|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|3
1608731130000|2020-12-23 13:45:30|1999.5|1999.2|1999|1998.7|1999.5|1999.2|1998.9|1998.6|33
1608731140000|2020-12-23 13:45:40|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|10
1608731160000|2020-12-23 13:46:00|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|3
1608731180000|2020-12-23 13:46:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1608731190000|2020-12-23 13:46:30|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|5
1608731200000|2020-12-23 13:46:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|12
1608731210000|2020-12-23 13:46:50|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.3|1999|6
1608731220000|2020-12-23 13:47:00|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1999.3|1999|3
1608731230000|2020-12-23 13:47:10|1999.3|1999|1999.6|1999.3|1999.6|1999.3|1999.3|1999|6
1608731240000|2020-12-23 13:47:20|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.2|1998.9|5
1608731250000|2020-12-23 13:47:30|1999.5|1999.2|1999.3|1999|1999.5|1999.2|1999.3|1999|12
1608731260000|2020-12-23 13:47:40|1999.5|1999.2|1999.6|1999.3|1999.6|1999.3|1999.5|1999.2|9
1608731270000|2020-12-23 13:47:50|1999.7|1999.4|1999.5|1999.2|1999.7|1999.4|1999.5|1999.2|4
1608731280000|2020-12-23 13:48:00|1999.7|1999.4|1999.5|1999.2|1999.8|1999.5|1999.5|1999.2|11
1608731290000|2020-12-23 13:48:10|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608731300000|2020-12-23 13:48:20|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1608731320000|2020-12-23 13:48:40|1999.7|1999.4|1999.8|1999.5|1999.9|1999.6|1999.7|1999.4|24
1608731330000|2020-12-23 13:48:50|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|5
1608731340000|2020-12-23 13:49:00|1999.5|1999.2|1999.5|1999.2|1999.7|1999.4|1999.5|1999.2|9
1608731350000|2020-12-23 13:49:10|1999.7|1999.4|2000|1999.7|2000|1999.7|1999.7|1999.4|10
1608731360000|2020-12-23 13:49:20|||||||||6
1608731370000|2020-12-23 13:49:30|1999.9|1999.6|2000|1999.7|2000|1999.7|1999.9|1999.6|7
1608731380000|2020-12-23 13:49:40|2000.1|1999.8|2000.4|2000.1|2000.4|2000.1|2000.1|1999.8|15
1608731390000|2020-12-23 13:49:50|2000.3|2000|2000.6|2000.3|2000.7|2000.4|2000.3|2000|41
1608731400000|2020-12-23 13:50:00|2000.5|2000.2|1999.7|1999.4|2000.5|2000.2|1999.6|1999.3|24
1608731410000|2020-12-23 13:50:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|2
1608731420000|2020-12-23 13:50:20|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1608731430000|2020-12-23 13:50:30|2000.2|1999.9|1999.7|1999.4|2000.2|1999.9|1999.7|1999.4|4
1608731450000|2020-12-23 13:50:50|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1608731460000|2020-12-23 13:51:00|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|3
1608731470000|2020-12-23 13:51:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|2
1608731480000|2020-12-23 13:51:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608731490000|2020-12-23 13:51:30|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|9
1608731500000|2020-12-23 13:51:40|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.2|1998.9|12
1608731510000|2020-12-23 13:51:50|1999.4|1999.1|1999.7|1999.4|1999.7|1999.4|1999.4|1999.1|9
1608731520000|2020-12-23 13:52:00|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|2
1608731530000|2020-12-23 13:52:10|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|3
1608731540000|2020-12-23 13:52:20|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999.6|1999.3|2
1608731580000|2020-12-23 13:53:00|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1999.9|1999.6|11
1608731590000|2020-12-23 13:53:10|2000.2|1999.9|2000.2|1999.9|2000.5|2000.2|2000.2|1999.9|14
1608731600000|2020-12-23 13:53:20|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2
1608731610000|2020-12-23 13:53:30|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1608731620000|2020-12-23 13:53:40|1999.6|1999.3|2000.1|1999.8|2000.1|1999.8|1999.6|1999.3|2
1608731640000|2020-12-23 13:54:00|2000.3|2000|1999.8|1999.5|2000.4|2000.1|1999.8|1999.5|11
1608731650000|2020-12-23 13:54:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|4
1608731670000|2020-12-23 13:54:30|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|6
1608731680000|2020-12-23 13:54:40|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1608731690000|2020-12-23 13:54:50|1999.8|1999.5|2000.1|1999.8|2000.4|2000.1|1999.8|1999.5|23
1608731700000|2020-12-23 13:55:00|2000.3|2000|2000.4|2000.1|2000.4|2000.1|2000.3|2000|5
1608731730000|2020-12-23 13:55:30|2000.6|2000.3|2000.2|1999.9|2000.7|2000.4|2000.2|1999.9|7
1608731740000|2020-12-23 13:55:40|2000.1|1999.8|2000.5|2000.2|2000.5|2000.2|2000.1|1999.8|25
1608731750000|2020-12-23 13:55:50|2000.6|2000.3|2000.5|2000.2|2000.7|2000.4|2000.5|2000.2|27
1608731760000|2020-12-23 13:56:00|2000.6|2000.3|2000.6|2000.3|2000.7|2000.4|2000.6|2000.3|9
1608731770000|2020-12-23 13:56:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|21
1608731780000|2020-12-23 13:56:20|2000.6|2000.3|2000.8|2000.5|2000.9|2000.6|2000.6|2000.3|22
1608731790000|2020-12-23 13:56:30|2000.6|2000.3|2000.7|2000.4|2000.8|2000.5|2000.6|2000.3|18
1608731800000|2020-12-23 13:56:40|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|6
1608731810000|2020-12-23 13:56:50|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000.3|2000|5
1608731820000|2020-12-23 13:57:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2
1608731830000|2020-12-23 13:57:10|2000.4|2000.1|2000.1|1999.8|2000.4|2000.1|2000.1|1999.8|8
1608731840000|2020-12-23 13:57:20|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|4
1608731850000|2020-12-23 13:57:30|2000.4|2000.1|2000.3|2000|2000.4|2000.1|2000.3|2000|2
1608731860000|2020-12-23 13:57:40|||||||||2
1608731870000|2020-12-23 13:57:50|2000.2|1999.9|2000.4|2000.1|2000.4|2000.1|2000.2|1999.9|21
1608731880000|2020-12-23 13:58:00|2000.7|2000.4|2000.5|2000.2|2000.7|2000.4|2000.5|2000.2|3
1608731890000|2020-12-23 13:58:10|2000.7|2000.4|2000.8|2000.5|2000.8|2000.5|2000.7|2000.4|4
1608731900000|2020-12-23 13:58:20|||||||||1
1608731910000|2020-12-23 13:58:30|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|3
1608731920000|2020-12-23 13:58:40|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|3
1608731930000|2020-12-23 13:58:50|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2
1608731940000|2020-12-23 13:59:00|2000.5|2000.2|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|9
1608731980000|2020-12-23 13:59:40|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1608731990000|2020-12-23 13:59:50|2000.2|1999.9|2000.5|2000.2|2000.5|2000.2|2000.2|1999.9|24
1608732000000|2020-12-23 14:00:00|2000.3|2000|2000.6|2000.3|2000.6|2000.3|2000.3|2000|12
1608732010000|2020-12-23 14:00:10|2000.3|2000|2000.2|1999.9|2000.3|2000|2000.2|1999.9|3
1608732020000|2020-12-23 14:00:20|1999.9|1999.6|2000|1999.7|2000.1|1999.8|1999.9|1999.6|6
1608732030000|2020-12-23 14:00:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|3
1608732040000|2020-12-23 14:00:40|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000.1|1999.8|10
1608732050000|2020-12-23 14:00:50|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2
1608732060000|2020-12-23 14:01:00|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1608732070000|2020-12-23 14:01:10|2000|1999.7|1999.9|1999.6|2000|1999.7|1999.9|1999.6|8
1608732080000|2020-12-23 14:01:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|6
1608732090000|2020-12-23 14:01:30|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|6
1608732110000|2020-12-23 14:01:50|1999.7|1999.4|1999.5|1999.2|1999.7|1999.4|1999.5|1999.2|6
1608732120000|2020-12-23 14:02:00|1999.4|1999.1|1999.3|1999|1999.5|1999.2|1998.9|1998.6|30
1608732130000|2020-12-23 14:02:10|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|13
1608732140000|2020-12-23 14:02:20|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|5
1608732150000|2020-12-23 14:02:30|1999.6|1999.3|1999.9|1999.6|2000|1999.7|1999.6|1999.3|10
1608732160000|2020-12-23 14:02:40|2000|1999.7|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|13
1608732170000|2020-12-23 14:02:50|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|5
1608732180000|2020-12-23 14:03:00|||||||||1
1608732190000|2020-12-23 14:03:10|2000|1999.7|1999.6|1999.3|2000|1999.7|1999.6|1999.3|28
1608732200000|2020-12-23 14:03:20|1999.8|1999.5|2000|1999.7|2000|1999.7|1999.8|1999.5|5
1608732230000|2020-12-23 14:03:50|||||||||1
1608732240000|2020-12-23 14:04:00|2000.1|1999.8|2000|1999.7|2000.2|1999.9|2000|1999.7|6
1608732250000|2020-12-23 14:04:10|||||||||1
1608732260000|2020-12-23 14:04:20|2000.1|1999.8|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|4
1608732270000|2020-12-23 14:04:30|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|2
1608732280000|2020-12-23 14:04:40|2000.2|1999.9|2000|1999.7|2000.2|1999.9|2000|1999.7|4
1608732300000|2020-12-23 14:05:00|2000.2|1999.9|2000.4|2000.1|2000.5|2000.2|2000.2|1999.9|11
1608732310000|2020-12-23 14:05:10|2000.5|2000.2|2000.6|2000.3|2000.6|2000.3|2000.5|2000.2|6
1608732320000|2020-12-23 14:05:20|2000.5|2000.2|2000.6|2000.3|2000.8|2000.5|2000.5|2000.2|27
1608732330000|2020-12-23 14:05:30|2000.7|2000.4|2001|2000.7|2001.2|2000.9|2000.7|2000.4|26
1608732340000|2020-12-23 14:05:40|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|3
1608732350000|2020-12-23 14:05:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1608732360000|2020-12-23 14:06:00|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|4
1608732370000|2020-12-23 14:06:10|||||||||1
1608732380000|2020-12-23 14:06:20|2001.1|2000.8|2001.1|2000.8|2001.2|2000.9|2001|2000.7|21
1608732390000|2020-12-23 14:06:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1608732400000|2020-12-23 14:06:40|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.5|2000.2|4
1608732420000|2020-12-23 14:07:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|6
1608732430000|2020-12-23 14:07:10|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2
1608732440000|2020-12-23 14:07:20|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000.3|2000|7
1608732450000|2020-12-23 14:07:30|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|4
1608732460000|2020-12-23 14:07:40|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|3
1608732470000|2020-12-23 14:07:50|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|2
1608732480000|2020-12-23 14:08:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1608732490000|2020-12-23 14:08:10|2000|1999.7|1999.9|1999.6|2000.2|1999.9|1999.9|1999.6|3
1608732500000|2020-12-23 14:08:20|2000|1999.7|2000|1999.7|2000|1999.7|1999.9|1999.6|7
1608732510000|2020-12-23 14:08:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|5
1608732540000|2020-12-23 14:09:00|2000|1999.7|1999.9|1999.6|2000|1999.7|1999.9|1999.6|4
1608732560000|2020-12-23 14:09:20|1999.7|1999.4|1999.9|1999.6|1999.9|1999.6|1999.7|1999.4|2
1608732570000|2020-12-23 14:09:30|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1608732580000|2020-12-23 14:09:40|1999.6|1999.3|1999.5|1999.2|1999.7|1999.4|1999.5|1999.2|48
1608732590000|2020-12-23 14:09:50|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|2
1608732600000|2020-12-23 14:10:00|||||||||2
1608732610000|2020-12-23 14:10:10|1999.5|1999.2|1999.9|1999.6|1999.9|1999.6|1999.5|1999.2|5
1608732620000|2020-12-23 14:10:20|||||||||2
1608732630000|2020-12-23 14:10:30|2000.1|1999.8|2000|1999.7|2000.1|1999.8|2000|1999.7|3
1608732650000|2020-12-23 14:10:50|||||||||1
1608732660000|2020-12-23 14:11:00|||||||||2
1608732670000|2020-12-23 14:11:10|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000|1999.7|4
1608732680000|2020-12-23 14:11:20|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2
1608732690000|2020-12-23 14:11:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000|1999.7|4
1608732700000|2020-12-23 14:11:40|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|14
1608732710000|2020-12-23 14:11:50|2000.4|2000.1|2000.6|2000.3|2000.6|2000.3|2000.4|2000.1|7
1608732720000|2020-12-23 14:12:00|2000.7|2000.4|2001.1|2000.8|2001.1|2000.8|2000.7|2000.4|65
1608732730000|2020-12-23 14:12:10|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2001|2000.7|9
1608732740000|2020-12-23 14:12:20|2001.2|2000.9|2001|2000.7|2001.2|2000.9|2001|2000.7|10
1608732750000|2020-12-23 14:12:30|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001|2000.7|12
1608732760000|2020-12-23 14:12:40|2001|2000.7|2001|2000.7|2001|2000.7|2000.8|2000.5|21
1608732770000|2020-12-23 14:12:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|3
1608732790000|2020-12-23 14:13:10|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|7
1608732800000|2020-12-23 14:13:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|8
1608732810000|2020-12-23 14:13:30|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|7
1608732820000|2020-12-23 14:13:40|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1608732830000|2020-12-23 14:13:50|2000.7|2000.4|2000.6|2000.3|2000.7|2000.4|2000.6|2000.3|7
1608732840000|2020-12-23 14:14:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1608732850000|2020-12-23 14:14:10|2000.8|2000.5|2000.8|2000.5|2000.9|2000.6|2000.6|2000.3|11
1608732860000|2020-12-23 14:14:20|||||||||1
1608732870000|2020-12-23 14:14:30|||||||||1
1608732880000|2020-12-23 14:14:40|||||||||2
1608732890000|2020-12-23 14:14:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|2
1608732900000|2020-12-23 14:15:00|2000.9|2000.6|2000.6|2000.3|2001|2000.7|2000.6|2000.3|16
1608732910000|2020-12-23 14:15:10|2000.7|2000.4|2000.8|2000.5|2000.8|2000.5|2000.7|2000.4|3
1608732920000|2020-12-23 14:15:20|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|9
1608732930000|2020-12-23 14:15:30|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1608732940000|2020-12-23 14:15:40|2001.1|2000.8|2001.3|2001|2001.3|2001|2001.1|2000.8|7
1608732950000|2020-12-23 14:15:50|2001.1|2000.8|2001.1|2000.8|2001.7|2001.4|2001.1|2000.8|31
1608732960000|2020-12-23 14:16:00|2001|2000.7|2001.4|2001.1|2001.4|2001.1|2001|2000.7|19
1608732970000|2020-12-23 14:16:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1608732980000|2020-12-23 14:16:20|2001.6|2001.3|2001.5|2001.2|2001.7|2001.4|2001.4|2001.1|15
1608732990000|2020-12-23 14:16:30|||||||||9
1608733000000|2020-12-23 14:16:40|2001.6|2001.3|2001.3|2001|2001.6|2001.3|2001.1|2000.8|23
1608733010000|2020-12-23 14:16:50|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|9
1608733020000|2020-12-23 14:17:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|7
1608733030000|2020-12-23 14:17:10|2001.5|2001.2|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|3
1608733040000|2020-12-23 14:17:20|||||||||1
1608733050000|2020-12-23 14:17:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|12
1608733060000|2020-12-23 14:17:40|2001.4|2001.1|2001.8|2001.5|2001.9|2001.6|2001.4|2001.1|23
1608733070000|2020-12-23 14:17:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1608733080000|2020-12-23 14:18:00|2001.8|2001.5|2001.7|2001.4|2001.9|2001.6|2001.7|2001.4|30
1608733090000|2020-12-23 14:18:10|2001.8|2001.5|2001.8|2001.5|2002|2001.7|2001.8|2001.5|16
1608733100000|2020-12-23 14:18:20|2002.1|2001.8|2002.4|2002.1|2002.4|2002.1|2001.9|2001.6|71
1608733110000|2020-12-23 14:18:30|2002.2|2001.9|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|19
1608733120000|2020-12-23 14:18:40|2002.3|2002|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|14
1608733130000|2020-12-23 14:18:50|2002.1|2001.8|2001.9|2001.6|2002.1|2001.8|2001.9|2001.6|6
1608733140000|2020-12-23 14:19:00|2002|2001.7|2001.9|2001.6|2002.2|2001.9|2001.9|2001.6|9
1608733150000|2020-12-23 14:19:10|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|6
1608733160000|2020-12-23 14:19:20|2001.5|2001.2|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|6
1608733170000|2020-12-23 14:19:30|2001.8|2001.5|2001.8|2001.5|2001.9|2001.6|2001.8|2001.5|8
1608733180000|2020-12-23 14:19:40|2001.9|2001.6|2002|2001.7|2002.1|2001.8|2001.9|2001.6|7
1608733190000|2020-12-23 14:19:50|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002|2001.7|5
1608733200000|2020-12-23 14:20:00|2002.2|2001.9|2001.9|2001.6|2002.2|2001.9|2001.9|2001.6|6
1608733210000|2020-12-23 14:20:10|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|16
1608733220000|2020-12-23 14:20:20|2001.4|2001.1|2001.6|2001.3|2001.6|2001.3|2001.2|2000.9|23
1608733230000|2020-12-23 14:20:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1608733240000|2020-12-23 14:20:40|2001.7|2001.4|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|5
1608733260000|2020-12-23 14:21:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1608733270000|2020-12-23 14:21:10|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|3
1608733280000|2020-12-23 14:21:20|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|7
1608733290000|2020-12-23 14:21:30|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1608733300000|2020-12-23 14:21:40|2001.5|2001.2|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|8
1608733310000|2020-12-23 14:21:50|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|3
1608733320000|2020-12-23 14:22:00|2001.3|2001|2001.4|2001.1|2001.5|2001.2|2001.3|2001|6
1608733330000|2020-12-23 14:22:10|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1608733340000|2020-12-23 14:22:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1608733350000|2020-12-23 14:22:30|||||||||5
1608733360000|2020-12-23 14:22:40|2001.3|2001|2001.6|2001.3|2001.6|2001.3|2001.3|2001|2
1608733370000|2020-12-23 14:22:50|2001.4|2001.1|2001.6|2001.3|2001.6|2001.3|2001.4|2001.1|10
1608733380000|2020-12-23 14:23:00|2001.5|2001.2|2001.8|2001.5|2001.8|2001.5|2001.5|2001.2|29
1608733390000|2020-12-23 14:23:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2
1608733400000|2020-12-23 14:23:20|||||||||1
1608733410000|2020-12-23 14:23:30|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|16
1608733420000|2020-12-23 14:23:40|2001.6|2001.3|2001.7|2001.4|2001.8|2001.5|2001.6|2001.3|8
1608733430000|2020-12-23 14:23:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|13
1608733440000|2020-12-23 14:24:00|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|6
1608733450000|2020-12-23 14:24:10|2002|2001.7|2002|2001.7|2002|2001.7|2001.8|2001.5|17
1608733460000|2020-12-23 14:24:20|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|7
1608733470000|2020-12-23 14:24:30|2002|2001.7|2002|2001.7|2002.1|2001.8|2002|2001.7|5
1608733480000|2020-12-23 14:24:40|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|10
1608733490000|2020-12-23 14:24:50|2002.1|2001.8|2002.3|2002|2002.4|2002.1|2002.1|2001.8|20
1608733500000|2020-12-23 14:25:00|2002.4|2002.1|2002.9|2002.6|2002.9|2002.6|2002.4|2002.1|44
1608733510000|2020-12-23 14:25:10|2003|2002.7|2002.9|2002.6|2003|2002.7|2002.8|2002.5|35
1608733520000|2020-12-23 14:25:20|2003|2002.7|2003.1|2002.8|2003.2|2002.9|2003|2002.7|24
1608733530000|2020-12-23 14:25:30|2003.2|2002.9|2003.3|2003|2003.5|2003.2|2003.2|2002.9|51
1608733540000|2020-12-23 14:25:40|2003.2|2002.9|2003.1|2002.8|2003.4|2003.1|2003|2002.7|15
1608733550000|2020-12-23 14:25:50|2003.3|2003|2003.4|2003.1|2003.4|2003.1|2003.2|2002.9|47
1608733560000|2020-12-23 14:26:00|2003.2|2002.9|2003.3|2003|2003.4|2003.1|2003.1|2002.8|28
1608733570000|2020-12-23 14:26:10|2003.1|2002.8|2003.2|2002.9|2003.3|2003|2003.1|2002.8|20
1608733580000|2020-12-23 14:26:20|2003.3|2003|2003.1|2002.8|2003.3|2003|2003.1|2002.8|5
1608733590000|2020-12-23 14:26:30|2003|2002.7|2002.7|2002.4|2003|2002.7|2002.6|2002.3|20
1608733600000|2020-12-23 14:26:40|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.4|2002.1|35
1608733610000|2020-12-23 14:26:50|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.5|2002.2|39
1608733620000|2020-12-23 14:27:00|2002.5|2002.2|2002.7|2002.4|2002.8|2002.5|2002.5|2002.2|11
1608733630000|2020-12-23 14:27:10|2002.9|2002.6|2003|2002.7|2003.1|2002.8|2002.8|2002.5|14
1608733640000|2020-12-23 14:27:20|2002.9|2002.6|2003.1|2002.8|2003.1|2002.8|2002.8|2002.5|7
1608733650000|2020-12-23 14:27:30|2003.2|2002.9|2003.1|2002.8|2003.2|2002.9|2003.1|2002.8|6
1608733660000|2020-12-23 14:27:40|2003|2002.7|2003.1|2002.8|2003.1|2002.8|2003|2002.7|7
1608733670000|2020-12-23 14:27:50|2003|2002.7|2003|2002.7|2003.3|2003|2003|2002.7|16
1608733680000|2020-12-23 14:28:00|2003.1|2002.8|2003.4|2003.1|2003.4|2003.1|2003.1|2002.8|31
1608733690000|2020-12-23 14:28:10|2003.3|2003|2003.7|2003.4|2003.7|2003.4|2003.3|2003|24
1608733700000|2020-12-23 14:28:20|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|7
1608733710000|2020-12-23 14:28:30|2003.5|2003.2|2003.2|2002.9|2003.5|2003.2|2003.2|2002.9|14
1608733720000|2020-12-23 14:28:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|8
1608733730000|2020-12-23 14:28:50|2003|2002.7|2003.1|2002.8|2003.1|2002.8|2003|2002.7|10
1608733740000|2020-12-23 14:29:00|2003|2002.7|2003|2002.7|2003.2|2002.9|2003|2002.7|19
1608733750000|2020-12-23 14:29:10|2002.8|2002.5|2002.9|2002.6|2002.9|2002.6|2002.7|2002.4|29
1608733760000|2020-12-23 14:29:20|2002.7|2002.4|2002.5|2002.2|2002.8|2002.5|2002.5|2002.2|21
1608733770000|2020-12-23 14:29:30|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.5|2002.2|16
1608733780000|2020-12-23 14:29:40|2002.4|2002.1|2002.3|2002|2002.6|2002.3|2002.2|2001.9|15
1608733790000|2020-12-23 14:29:50|2002.1|2001.8|2001.9|2001.6|2002.3|2002|2001.7|2001.4|33
1608733800000|2020-12-23 14:30:00|2002|2001.7|2003.6|2003.3|2003.6|2003.3|2001.9|2001.6|534
1608733810000|2020-12-23 14:30:10|2003.7|2003.4|2003.4|2003.1|2003.8|2003.5|2003.2|2002.9|200
1608733820000|2020-12-23 14:30:20|2003.2|2002.9|2003.1|2002.8|2003.7|2003.4|2003|2002.7|160
1608733830000|2020-12-23 14:30:30|2003|2002.7|2002.9|2002.6|2003.5|2003.2|2002.8|2002.5|143
1608733840000|2020-12-23 14:30:40|2003.1|2002.8|2003.4|2003.1|2003.7|2003.4|2003|2002.7|172
1608733850000|2020-12-23 14:30:50|2003.3|2003|2003.6|2003.3|2003.9|2003.6|2003.2|2002.9|140
1608733860000|2020-12-23 14:31:00|2003.7|2003.4|2004.1|2003.8|2004.5|2004.2|2003.6|2003.3|348
1608733870000|2020-12-23 14:31:10|2003.8|2003.5|2002.1|2001.8|2003.8|2003.5|2002.1|2001.8|184
1608733880000|2020-12-23 14:31:20|2002.3|2002|2003.8|2003.5|2003.8|2003.5|2002.3|2002|144
1608733890000|2020-12-23 14:31:30|2003.6|2003.3|2003.5|2003.2|2003.9|2003.6|2003.4|2003.1|74
1608733900000|2020-12-23 14:31:40|2003.4|2003.1|2002.9|2002.6|2003.5|2003.2|2002.5|2002.2|132
1608733910000|2020-12-23 14:31:50|2002.7|2002.4|2003.2|2002.9|2003.2|2002.9|2002.5|2002.2|129
1608733920000|2020-12-23 14:32:00|2003.3|2003|2004|2003.7|2004|2003.7|2003.3|2003|123
1608733930000|2020-12-23 14:32:10|2003.9|2003.6|2003.3|2003|2003.9|2003.6|2003|2002.7|125
1608733940000|2020-12-23 14:32:20|2003.1|2002.8|2003.8|2003.5|2003.8|2003.5|2002.8|2002.5|147
1608733950000|2020-12-23 14:32:30|2003.7|2003.4|2004.3|2004|2004.3|2004|2003.4|2003.1|101
1608733960000|2020-12-23 14:32:40|2004.2|2003.9|2004.4|2004.1|2004.9|2004.6|2004.1|2003.8|142
1608733970000|2020-12-23 14:32:50|2004.3|2004|2003.8|2003.5|2004.4|2004.1|2003.5|2003.2|165
1608733980000|2020-12-23 14:33:00|2003.9|2003.6|2004.1|2003.8|2004.1|2003.8|2003.7|2003.4|161
1608733990000|2020-12-23 14:33:10|2004|2003.7|2003.9|2003.6|2004.5|2004.2|2003.6|2003.3|203
1608734000000|2020-12-23 14:33:20|2004|2003.7|2003.4|2003.1|2004|2003.7|2003|2002.7|113
1608734010000|2020-12-23 14:33:30|2003.2|2002.9|2003.4|2003.1|2003.8|2003.5|2003.2|2002.9|102
1608734020000|2020-12-23 14:33:40|2003.3|2003|2003.6|2003.3|2003.7|2003.4|2003.3|2003|46
1608734030000|2020-12-23 14:33:50|2003.5|2003.2|2002.2|2001.9|2003.5|2003.2|2002.1|2001.8|125
1608734040000|2020-12-23 14:34:00|2002.4|2002.1|2001|2000.7|2002.4|2002.1|2001|2000.7|174
1608734050000|2020-12-23 14:34:10|2001.2|2000.9|2001.5|2001.2|2001.6|2001.3|2001|2000.7|59
1608734060000|2020-12-23 14:34:20|2002.1|2001.8|2001.3|2001|2002.1|2001.8|2001.3|2001|73
1608734070000|2020-12-23 14:34:30|2001.4|2001.1|2001.4|2001.1|2001.7|2001.4|2001.3|2001|39
1608734080000|2020-12-23 14:34:40|2001.3|2001|2002.8|2002.5|2002.9|2002.6|2001.3|2001|70
1608734090000|2020-12-23 14:34:50|2002.7|2002.4|2002.5|2002.2|2002.8|2002.5|2002.3|2002|30
1608734100000|2020-12-23 14:35:00|2002.4|2002.1|2003.7|2003.4|2004|2003.7|2002.4|2002.1|150
1608734110000|2020-12-23 14:35:10|2003.5|2003.2|2004.5|2004.2|2004.6|2004.3|2002.6|2002.3|127
1608734120000|2020-12-23 14:35:20|2004.4|2004.1|2004.3|2004|2005|2004.7|2004.3|2004|164
1608734130000|2020-12-23 14:35:30|2004.1|2003.8|2002.8|2002.5|2004.1|2003.8|2001.8|2001.5|162
1608734140000|2020-12-23 14:35:40|2002.9|2002.6|2003.1|2002.8|2003.3|2003|2002|2001.7|133
1608734150000|2020-12-23 14:35:50|2003.2|2002.9|2004.2|2003.9|2004.2|2003.9|2002.8|2002.5|89
1608734160000|2020-12-23 14:36:00|2004.1|2003.8|2003.9|2003.6|2005|2004.7|2003.8|2003.5|218
1608734170000|2020-12-23 14:36:10|2004|2003.7|2004|2003.7|2004.2|2003.9|2002.9|2002.6|119
1608734180000|2020-12-23 14:36:20|2003.8|2003.5|2004.4|2004.1|2004.5|2004.2|2003.8|2003.5|51
1608734190000|2020-12-23 14:36:30|2004.6|2004.3|2004.3|2004|2004.9|2004.6|2004|2003.7|78
1608734200000|2020-12-23 14:36:40|2004.6|2004.3|2004.2|2003.9|2004.6|2004.3|2003.9|2003.6|52
1608734210000|2020-12-23 14:36:50|2004.3|2004|2002.7|2002.4|2004.3|2004|2002.5|2002.2|75
1608734220000|2020-12-23 14:37:00|2003|2002.7|2003.6|2003.3|2004.5|2004.2|2003|2002.7|110
1608734230000|2020-12-23 14:37:10|2003.8|2003.5|2004.9|2004.6|2004.9|2004.6|2003.6|2003.3|63
1608734240000|2020-12-23 14:37:20|2004.8|2004.5|2004|2003.7|2004.8|2004.5|2004|2003.7|34
1608734250000|2020-12-23 14:37:30|2004.1|2003.8|2004.3|2004|2004.7|2004.4|2004.1|2003.8|68
1608734260000|2020-12-23 14:37:40|2004.1|2003.8|2003.8|2003.5|2004.4|2004.1|2003.7|2003.4|44
1608734270000|2020-12-23 14:37:50|2004|2003.7|2003.8|2003.5|2004.4|2004.1|2003.8|2003.5|65
1608734280000|2020-12-23 14:38:00|2004.3|2004|2004.6|2004.3|2004.9|2004.6|2004.3|2004|123
1608734290000|2020-12-23 14:38:10|2004.7|2004.4|2004.5|2004.2|2005.1|2004.8|2004.3|2004|58
1608734300000|2020-12-23 14:38:20|2004.7|2004.4|2004.2|2003.9|2004.7|2004.4|2004.1|2003.8|94
1608734310000|2020-12-23 14:38:30|2004.5|2004.2|2003.9|2003.6|2004.7|2004.4|2003.9|2003.6|51
1608734320000|2020-12-23 14:38:40|2003.7|2003.4|2003.8|2003.5|2004.1|2003.8|2003.7|2003.4|41
1608734330000|2020-12-23 14:38:50|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.2|2002.9|82
1608734340000|2020-12-23 14:39:00|2003.5|2003.2|2003.9|2003.6|2004.2|2003.9|2003.5|2003.2|62
1608734350000|2020-12-23 14:39:10|2004.1|2003.8|2004.2|2003.9|2004.5|2004.2|2003.6|2003.3|39
1608734360000|2020-12-23 14:39:20|2003.9|2003.6|2003.9|2003.6|2004.2|2003.9|2003.7|2003.4|81
1608734370000|2020-12-23 14:39:30|2003.7|2003.4|2002.9|2002.6|2003.7|2003.4|2002.9|2002.6|84
1608734380000|2020-12-23 14:39:40|2003|2002.7|2004.1|2003.8|2004.4|2004.1|2002.9|2002.6|62
1608734390000|2020-12-23 14:39:50|2004.3|2004|2004.2|2003.9|2004.6|2004.3|2004.1|2003.8|36
1608734400000|2020-12-23 14:40:00|2004.4|2004.1|2004.5|2004.2|2004.7|2004.4|2004.1|2003.8|138
1608734410000|2020-12-23 14:40:10|2004.4|2004.1|2004|2003.7|2004.6|2004.3|2003.8|2003.5|67
1608734420000|2020-12-23 14:40:20|2004.2|2003.9|2004|2003.7|2004.7|2004.4|2003.8|2003.5|78
1608734430000|2020-12-23 14:40:30|2004.1|2003.8|2003.6|2003.3|2004.1|2003.8|2003.4|2003.1|54
1608734440000|2020-12-23 14:40:40|2003.7|2003.4|2003.5|2003.2|2003.9|2003.6|2003.4|2003.1|34
1608734450000|2020-12-23 14:40:50|2003.4|2003.1|2002.5|2002.2|2003.4|2003.1|2002.3|2002|159
1608734460000|2020-12-23 14:41:00|2002.4|2002.1|2001.9|2001.6|2002.5|2002.2|2001.9|2001.6|125
1608734470000|2020-12-23 14:41:10|2001.8|2001.5|2002.5|2002.2|2002.5|2002.2|2001.7|2001.4|51
1608734480000|2020-12-23 14:41:20|2002.4|2002.1|2003.4|2003.1|2003.6|2003.3|2002.4|2002.1|60
1608734490000|2020-12-23 14:41:30|2003|2002.7|2003.1|2002.8|2003.1|2002.8|2002.8|2002.5|29
1608734500000|2020-12-23 14:41:40|2003|2002.7|2003.5|2003.2|2003.6|2003.3|2002.5|2002.2|74
1608734510000|2020-12-23 14:41:50|2003.4|2003.1|2003.6|2003.3|2003.8|2003.5|2003.2|2002.9|38
1608734520000|2020-12-23 14:42:00|2003.7|2003.4|2003.8|2003.5|2004.1|2003.8|2003.7|2003.4|81
1608734530000|2020-12-23 14:42:10|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.6|2003.3|26
1608734540000|2020-12-23 14:42:20|2003.6|2003.3|2003.1|2002.8|2003.8|2003.5|2002.9|2002.6|72
1608734550000|2020-12-23 14:42:30|2003|2002.7|2003.3|2003|2003.3|2003|2002.7|2002.4|92
1608734560000|2020-12-23 14:42:40|2003.2|2002.9|2003.5|2003.2|2003.5|2003.2|2003|2002.7|42
1608734570000|2020-12-23 14:42:50|2003.2|2002.9|2002.4|2002.1|2003.3|2003|2002.3|2002|124
1608734580000|2020-12-23 14:43:00|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.3|2002|73
1608734590000|2020-12-23 14:43:10|2002.9|2002.6|2002.4|2002.1|2003|2002.7|2002.4|2002.1|55
1608734600000|2020-12-23 14:43:20|2002.3|2002|2002.4|2002.1|2002.4|2002.1|2001.8|2001.5|367
1608734610000|2020-12-23 14:43:30|2002.5|2002.2|2003.1|2002.8|2003.1|2002.8|2002.5|2002.2|74
1608734620000|2020-12-23 14:43:40|2003|2002.7|2002.4|2002.1|2003.2|2002.9|2002.3|2002|83
1608734630000|2020-12-23 14:43:50|2002.5|2002.2|2003|2002.7|2003.5|2003.2|2002.4|2002.1|127
1608734640000|2020-12-23 14:44:00|2002.9|2002.6|2003.4|2003.1|2003.4|2003.1|2002.7|2002.4|177
1608734650000|2020-12-23 14:44:10|2003.3|2003|2001.9|2001.6|2003.5|2003.2|2001.9|2001.6|134
1608734660000|2020-12-23 14:44:20|2002.1|2001.8|2001.4|2001.1|2002.3|2002|2001.4|2001.1|106
1608734670000|2020-12-23 14:44:30|2001.5|2001.2|2000.6|2000.3|2001.5|2001.2|2000.5|2000.2|111
1608734680000|2020-12-23 14:44:40|2000.4|2000.1|2000.5|2000.2|2000.8|2000.5|2000.1|1999.8|95
1608734690000|2020-12-23 14:44:50|2000.3|2000|1999.8|1999.5|2000.4|2000.1|1999.7|1999.4|67
1608734700000|2020-12-23 14:45:00|1999.9|1999.6|1999.6|1999.3|2000|1999.7|1999.5|1999.2|142
1608734710000|2020-12-23 14:45:10|1999.8|1999.5|1999|1998.7|1999.8|1999.5|1998.7|1998.4|289
1608734720000|2020-12-23 14:45:20|1999.1|1998.8|1999.3|1999|1999.5|1999.2|1998.9|1998.6|127
1608734730000|2020-12-23 14:45:30|1999.4|1999.1|1999.8|1999.5|1999.9|1999.6|1999.4|1999.1|92
1608734740000|2020-12-23 14:45:40|1999.6|1999.3|1999.7|1999.4|1999.8|1999.5|1999.3|1999|31
1608734750000|2020-12-23 14:45:50|1999.6|1999.3|1998.8|1998.5|1999.6|1999.3|1998.7|1998.4|92
1608734760000|2020-12-23 14:46:00|1999.1|1998.8|1998.2|1997.9|1999.1|1998.8|1997.6|1997.3|277
1608734770000|2020-12-23 14:46:10|1998.3|1998|1997.7|1997.4|1998.4|1998.1|1997.6|1997.3|65
1608734780000|2020-12-23 14:46:20|1997.4|1997.1|1997.3|1997|1997.6|1997.3|1996.9|1996.6|146
1608734790000|2020-12-23 14:46:30|1997.2|1996.9|1996.8|1996.5|1997.2|1996.9|1996.7|1996.4|104
1608734800000|2020-12-23 14:46:40|1996.6|1996.3|1996.9|1996.6|1997|1996.7|1996.3|1996|143
1608734810000|2020-12-23 14:46:50|1997|1996.7|1996.7|1996.4|1997.1|1996.8|1996.5|1996.2|137
1608734820000|2020-12-23 14:47:00|1996.8|1996.5|1996.3|1996|1997|1996.7|1996.3|1996|108
1608734830000|2020-12-23 14:47:10|1996.4|1996.1|1995.5|1995.2|1996.5|1996.2|1995.5|1995.2|159
1608734840000|2020-12-23 14:47:20|1995.6|1995.3|1995|1994.7|1996|1995.7|1995|1994.7|80
1608734850000|2020-12-23 14:47:30|1995.2|1994.9|1995.9|1995.6|1996.1|1995.8|1995.1|1994.8|147
1608734860000|2020-12-23 14:47:40|1995.8|1995.5|1996.4|1996.1|1996.4|1996.1|1995.4|1995.1|325
1608734870000|2020-12-23 14:47:50|1996.5|1996.2|1996.7|1996.4|1996.7|1996.4|1996|1995.7|124
1608734880000|2020-12-23 14:48:00|1996.6|1996.3|1997.1|1996.8|1997.5|1997.2|1996.6|1996.3|117
1608734890000|2020-12-23 14:48:10|1996.9|1996.6|1997|1996.7|1997.3|1997|1996.6|1996.3|90
1608734900000|2020-12-23 14:48:20|1997.1|1996.8|1998|1997.7|1998|1997.7|1996.7|1996.4|112
1608734910000|2020-12-23 14:48:30|1998.1|1997.8|1997.9|1997.6|1998.4|1998.1|1997.9|1997.6|113
1608734920000|2020-12-23 14:48:40|1997.7|1997.4|1997.6|1997.3|1997.9|1997.6|1996.9|1996.6|58
1608734930000|2020-12-23 14:48:50|1997.9|1997.6|1997.9|1997.6|1998|1997.7|1997.6|1997.3|28
1608734940000|2020-12-23 14:49:00|1998|1997.7|1997.5|1997.2|1998|1997.7|1997.3|1997|54
1608734950000|2020-12-23 14:49:10|1997.6|1997.3|1997.9|1997.6|1998|1997.7|1997.6|1997.3|29
1608734960000|2020-12-23 14:49:20|1998|1997.7|1998.7|1998.4|1998.8|1998.5|1998|1997.7|52
1608734970000|2020-12-23 14:49:30|1999.1|1998.8|1999.4|1999.1|1999.7|1999.4|1998.9|1998.6|121
1608734980000|2020-12-23 14:49:40|1999.6|1999.3|2000.1|1999.8|2000.2|1999.9|1999.5|1999.2|64
1608734990000|2020-12-23 14:49:50|2000.2|1999.9|2000.1|1999.8|2000.4|2000.1|2000|1999.7|59
1608735000000|2020-12-23 14:50:00|2000|1999.7|2000.2|1999.9|2000.2|1999.9|1999.5|1999.2|104
1608735010000|2020-12-23 14:50:10|2000.3|2000|2001.6|2001.3|2001.9|2001.6|2000.2|1999.9|167
1608735020000|2020-12-23 14:50:20|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.4|2001.1|66
1608735030000|2020-12-23 14:50:30|2002.1|2001.8|2001.6|2001.3|2002.2|2001.9|2001|2000.7|142
1608735040000|2020-12-23 14:50:40|2001.5|2001.2|2002.4|2002.1|2002.5|2002.2|2001.5|2001.2|92
1608735050000|2020-12-23 14:50:50|2002.5|2002.2|2003.4|2003.1|2003.5|2003.2|2002.2|2001.9|416
1608735060000|2020-12-23 14:51:00|2003.6|2003.3|2003.4|2003.1|2003.8|2003.5|2003.3|2003|139
1608735070000|2020-12-23 14:51:10|2003.2|2002.9|2003.3|2003|2003.4|2003.1|2002.8|2002.5|124
1608735080000|2020-12-23 14:51:20|2003.2|2002.9|2002.5|2002.2|2003.4|2003.1|2002.5|2002.2|73
1608735090000|2020-12-23 14:51:30|2002.3|2002|2002.7|2002.4|2002.8|2002.5|2001.8|2001.5|174
1608735100000|2020-12-23 14:51:40|2002.6|2002.3|2003.1|2002.8|2003.1|2002.8|2002.6|2002.3|39
1608735110000|2020-12-23 14:51:50|2003.7|2003.4|2002.9|2002.6|2003.7|2003.4|2002.9|2002.6|71
1608735120000|2020-12-23 14:52:00|2003|2002.7|2002.3|2002|2003|2002.7|2002.3|2002|107
1608735130000|2020-12-23 14:52:10|2002.2|2001.9|2001.5|2001.2|2002.4|2002.1|2001.3|2001|76
1608735140000|2020-12-23 14:52:20|2001.4|2001.1|2001.6|2001.3|2001.7|2001.4|2001.2|2000.9|77
1608735150000|2020-12-23 14:52:30|2001.4|2001.1|2001|2000.7|2001.7|2001.4|2001|2000.7|59
1608735160000|2020-12-23 14:52:40|2000.8|2000.5|2000.7|2000.4|2001.1|2000.8|2000.7|2000.4|60
1608735170000|2020-12-23 14:52:50|2000.9|2000.6|2001.2|2000.9|2001.2|2000.9|2000.7|2000.4|71
1608735180000|2020-12-23 14:53:00|2001.3|2001|2001.8|2001.5|2001.8|2001.5|2001.2|2000.9|79
1608735190000|2020-12-23 14:53:10|2002.1|2001.8|2002.6|2002.3|2003|2002.7|2002.1|2001.8|73
1608735200000|2020-12-23 14:53:20|2002.7|2002.4|2002.3|2002|2002.9|2002.6|2002.3|2002|41
1608735210000|2020-12-23 14:53:30|2002.6|2002.3|2003.2|2002.9|2003.2|2002.9|2002.6|2002.3|23
1608735220000|2020-12-23 14:53:40|2003|2002.7|2003.8|2003.5|2004.1|2003.8|2003|2002.7|300
1608735230000|2020-12-23 14:53:50|2003.6|2003.3|2003.9|2003.6|2004|2003.7|2003.3|2003|37
1608735240000|2020-12-23 14:54:00|2004.3|2004|2004.1|2003.8|2004.4|2004.1|2004.1|2003.8|87
1608735250000|2020-12-23 14:54:10|2004.3|2004|2004.4|2004.1|2004.5|2004.2|2003.9|2003.6|66
1608735260000|2020-12-23 14:54:20|2004.1|2003.8|2004.5|2004.2|2004.6|2004.3|2004|2003.7|52
1608735270000|2020-12-23 14:54:30|2004.3|2004|2004|2003.7|2004.5|2004.2|2003.9|2003.6|55
1608735280000|2020-12-23 14:54:40|2004.2|2003.9|2004.1|2003.8|2004.5|2004.2|2004.1|2003.8|45
1608735290000|2020-12-23 14:54:50|2004|2003.7|2003.3|2003|2004|2003.7|2003.3|2003|66
1608735300000|2020-12-23 14:55:00|2003.1|2002.8|2003.2|2002.9|2003.7|2003.4|2002.9|2002.6|84
1608735310000|2020-12-23 14:55:10|2003.4|2003.1|2004.4|2004.1|2004.4|2004.1|2003.4|2003.1|73
1608735320000|2020-12-23 14:55:20|2004.3|2004|2003.8|2003.5|2004.6|2004.3|2003.8|2003.5|38
1608735330000|2020-12-23 14:55:30|2003.9|2003.6|2003|2002.7|2003.9|2003.6|2003|2002.7|59
1608735340000|2020-12-23 14:55:40|2002.8|2002.5|2003.3|2003|2003.5|2003.2|2002.7|2002.4|47
1608735350000|2020-12-23 14:55:50|2003.4|2003.1|2003.4|2003.1|2003.7|2003.4|2003|2002.7|33
1608735360000|2020-12-23 14:56:00|2003.6|2003.3|2003|2002.7|2003.6|2003.3|2003|2002.7|84
1608735370000|2020-12-23 14:56:10|2003.3|2003|2002.5|2002.2|2003.3|2003|2002.4|2002.1|61
1608735380000|2020-12-23 14:56:20|2002.7|2002.4|2003.1|2002.8|2003.1|2002.8|2002.4|2002.1|67
1608735390000|2020-12-23 14:56:30|2002.9|2002.6|2003.1|2002.8|2003.6|2003.3|2002.9|2002.6|138
1608735400000|2020-12-23 14:56:40|2003|2002.7|2002.8|2002.5|2003|2002.7|2002.7|2002.4|23
1608735410000|2020-12-23 14:56:50|2003.2|2002.9|2003.5|2003.2|2003.5|2003.2|2003|2002.7|44
1608735420000|2020-12-23 14:57:00|2003.4|2003.1|2003.7|2003.4|2003.9|2003.6|2003.4|2003.1|89
1608735430000|2020-12-23 14:57:10|2003.6|2003.3|2003.7|2003.4|2003.8|2003.5|2003.6|2003.3|39
1608735440000|2020-12-23 14:57:20|2003.6|2003.3|2003.2|2002.9|2003.6|2003.3|2003|2002.7|56
1608735450000|2020-12-23 14:57:30|2003.3|2003|2003.1|2002.8|2003.7|2003.4|2003.1|2002.8|57
1608735460000|2020-12-23 14:57:40|2003.2|2002.9|2003.6|2003.3|2003.7|2003.4|2003.2|2002.9|44
1608735470000|2020-12-23 14:57:50|2003.7|2003.4|2003.8|2003.5|2003.8|2003.5|2003.5|2003.2|38
1608735480000|2020-12-23 14:58:00|2003.6|2003.3|2003.5|2003.2|2003.7|2003.4|2003.2|2002.9|60
1608735490000|2020-12-23 14:58:10|2003.1|2002.8|2002.8|2002.5|2003.1|2002.8|2002.7|2002.4|24
1608735500000|2020-12-23 14:58:20|2002.9|2002.6|2002.5|2002.2|2003|2002.7|2002.5|2002.2|32
1608735510000|2020-12-23 14:58:30|2002.2|2001.9|2003|2002.7|2003|2002.7|2002.1|2001.8|73
1608735520000|2020-12-23 14:58:40|2003.2|2002.9|2003.2|2002.9|2003.5|2003.2|2003.1|2002.8|49
1608735530000|2020-12-23 14:58:50|2003.1|2002.8|2002.8|2002.5|2003.6|2003.3|2002.8|2002.5|31
1608735540000|2020-12-23 14:59:00|2002.7|2002.4|2002.8|2002.5|2002.9|2002.6|2002.3|2002|25
1608735550000|2020-12-23 14:59:10|2003.1|2002.8|2003.4|2003.1|2003.5|2003.2|2003.1|2002.8|20
1608735560000|2020-12-23 14:59:20|2003|2002.7|2002.8|2002.5|2003.2|2002.9|2002.8|2002.5|27
1608735570000|2020-12-23 14:59:30|2002.6|2002.3|2002.9|2002.6|2003.1|2002.8|2002.6|2002.3|18
1608735580000|2020-12-23 14:59:40|2003|2002.7|2002.6|2002.3|2003.1|2002.8|2002.6|2002.3|29
1608735590000|2020-12-23 14:59:50|2002.8|2002.5|2003.3|2003|2003.3|2003|2002.8|2002.5|13
1608735600000|2020-12-23 15:00:00|2003.2|2002.9|2003.9|2003.6|2003.9|2003.6|2002.9|2002.6|46
1608735610000|2020-12-23 15:00:10|2004|2003.7|2003.7|2003.4|2004|2003.7|2003.5|2003.2|57
1608735620000|2020-12-23 15:00:20|2003.4|2003.1|2003.3|2003|2003.7|2003.4|2003.3|2003|65
1608735630000|2020-12-23 15:00:30|2003.1|2002.8|2003.5|2003.2|2003.5|2003.2|2003.1|2002.8|29
1608735640000|2020-12-23 15:00:40|2003.1|2002.8|2003|2002.7|2003.1|2002.8|2002.6|2002.3|34
1608735650000|2020-12-23 15:00:50|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002|2001.7|67
1608735660000|2020-12-23 15:01:00|2002.6|2002.3|2003.2|2002.9|2003.2|2002.9|2002.1|2001.8|62
1608735670000|2020-12-23 15:01:10|2003.4|2003.1|2003.2|2002.9|2003.4|2003.1|2003.1|2002.8|24
1608735680000|2020-12-23 15:01:20|2003.1|2002.8|2003.2|2002.9|2003.2|2002.9|2002.6|2002.3|53
1608735690000|2020-12-23 15:01:30|2003.3|2003|2003.4|2003.1|2003.7|2003.4|2003.3|2003|54
1608735700000|2020-12-23 15:01:40|2003.6|2003.3|2003.7|2003.4|2003.9|2003.6|2003.3|2003|64
1608735710000|2020-12-23 15:01:50|2003.8|2003.5|2002.9|2002.6|2004|2003.7|2002.9|2002.6|127
1608735720000|2020-12-23 15:02:00|2003|2002.7|2003|2002.7|2003.4|2003.1|2003|2002.7|97
1608735730000|2020-12-23 15:02:10|2002.9|2002.6|2002.6|2002.3|2003.3|2003|2002.5|2002.2|46
1608735740000|2020-12-23 15:02:20|2002.7|2002.4|2003.1|2002.8|2003.1|2002.8|2002.7|2002.4|21
1608735750000|2020-12-23 15:02:30|2003.2|2002.9|2002.4|2002.1|2003.2|2002.9|2002.1|2001.8|42
1608735760000|2020-12-23 15:02:40|2002.3|2002|2002.3|2002|2002.8|2002.5|2002|2001.7|47
1608735770000|2020-12-23 15:02:50|2002.4|2002.1|2002.9|2002.6|2003|2002.7|2002.1|2001.8|69
1608735780000|2020-12-23 15:03:00|2003|2002.7|2003.9|2003.6|2003.9|2003.6|2003|2002.7|36
1608735790000|2020-12-23 15:03:10|2003.8|2003.5|2003.6|2003.3|2003.9|2003.6|2003.2|2002.9|117
1608735800000|2020-12-23 15:03:20|2003.7|2003.4|2002.9|2002.6|2003.8|2003.5|2002.8|2002.5|28
1608735810000|2020-12-23 15:03:30|2002.8|2002.5|2002.9|2002.6|2003|2002.7|2002.4|2002.1|34
1608735820000|2020-12-23 15:03:40|2002.8|2002.5|2002.5|2002.2|2002.8|2002.5|2002.3|2002|22
1608735830000|2020-12-23 15:03:50|2002.3|2002|2001.7|2001.4|2002.9|2002.6|2001.7|2001.4|55
1608735840000|2020-12-23 15:04:00|2001.9|2001.6|2001.8|2001.5|2002|2001.7|2001.5|2001.2|60
1608735850000|2020-12-23 15:04:10|2001.9|2001.6|2002.3|2002|2002.3|2002|2001.4|2001.1|39
1608735860000|2020-12-23 15:04:20|2002.4|2002.1|2002.1|2001.8|2002.6|2002.3|2002.1|2001.8|36
1608735870000|2020-12-23 15:04:30|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.8|2001.5|10
1608735880000|2020-12-23 15:04:40|2002.1|2001.8|2001.6|2001.3|2002.1|2001.8|2001.6|2001.3|12
1608735890000|2020-12-23 15:04:50|2001.5|2001.2|2001.4|2001.1|2001.6|2001.3|2001.3|2001|45
1608735900000|2020-12-23 15:05:00|2001.9|2001.6|2003|2002.7|2003|2002.7|2001.9|2001.6|108
1608735910000|2020-12-23 15:05:10|2003.2|2002.9|2003.7|2003.4|2004|2003.7|2003.2|2002.9|126
1608735920000|2020-12-23 15:05:20|2003.8|2003.5|2003.3|2003|2004|2003.7|2003.3|2003|71
1608735930000|2020-12-23 15:05:30|2003|2002.7|2003.7|2003.4|2003.7|2003.4|2003|2002.7|38
1608735940000|2020-12-23 15:05:40|2003.5|2003.2|2003.3|2003|2003.6|2003.3|2002.9|2002.6|55
1608735950000|2020-12-23 15:05:50|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2002.7|2002.4|49
1608735960000|2020-12-23 15:06:00|2003|2002.7|2002.4|2002.1|2003|2002.7|2002.3|2002|56
1608735970000|2020-12-23 15:06:10|2002.1|2001.8|2001.5|2001.2|2002.1|2001.8|2001.5|2001.2|56
1608735980000|2020-12-23 15:06:20|2001.7|2001.4|2001.7|2001.4|2002.1|2001.8|2001.6|2001.3|57
1608735990000|2020-12-23 15:06:30|2001.8|2001.5|2001.8|2001.5|2002.2|2001.9|2001.6|2001.3|27
1608736000000|2020-12-23 15:06:40|2001.7|2001.4|2001.4|2001.1|2001.7|2001.4|2001.3|2001|62
1608736010000|2020-12-23 15:06:50|2001.3|2001|2001.7|2001.4|2001.8|2001.5|2001.3|2001|41
1608736020000|2020-12-23 15:07:00|2001.6|2001.3|2001.2|2000.9|2001.6|2001.3|2000.8|2000.5|65
1608736030000|2020-12-23 15:07:10|2001.5|2001.2|2001|2000.7|2001.5|2001.2|2000.9|2000.6|40
1608736040000|2020-12-23 15:07:20|2001.1|2000.8|2000.7|2000.4|2001.2|2000.9|2000.6|2000.3|56
1608736050000|2020-12-23 15:07:30|2000.8|2000.5|2001.7|2001.4|2001.7|2001.4|2000.7|2000.4|69
1608736060000|2020-12-23 15:07:40|2001.8|2001.5|2002.4|2002.1|2002.4|2002.1|2001.6|2001.3|159
1608736070000|2020-12-23 15:07:50|2002.3|2002|2002.1|2001.8|2002.6|2002.3|2002|2001.7|52
1608736080000|2020-12-23 15:08:00|2002.4|2002.1|2002.5|2002.2|2002.8|2002.5|2002.1|2001.8|64
1608736090000|2020-12-23 15:08:10|2002.4|2002.1|2002.8|2002.5|2002.8|2002.5|2002.3|2002|19
1608736100000|2020-12-23 15:08:20|2002.7|2002.4|2002.9|2002.6|2003.5|2003.2|2002.7|2002.4|70
1608736110000|2020-12-23 15:08:30|2003.1|2002.8|2002.7|2002.4|2003.3|2003|2002.7|2002.4|66
1608736120000|2020-12-23 15:08:40|2002.6|2002.3|2002.9|2002.6|2003|2002.7|2002.6|2002.3|29
1608736130000|2020-12-23 15:08:50|2002.8|2002.5|2002.9|2002.6|2003.1|2002.8|2002.8|2002.5|25
1608736140000|2020-12-23 15:09:00|2003.1|2002.8|2002.7|2002.4|2003.2|2002.9|2002.6|2002.3|46
1608736150000|2020-12-23 15:09:10|2002.9|2002.6|2003.1|2002.8|2003.2|2002.9|2002.9|2002.6|53
1608736160000|2020-12-23 15:09:20|2003|2002.7|2003.2|2002.9|2003.3|2003|2003|2002.7|44
1608736170000|2020-12-23 15:09:30|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.6|2002.3|20
1608736180000|2020-12-23 15:09:40|2002.8|2002.5|2002.6|2002.3|2002.9|2002.6|2002.6|2002.3|20
1608736190000|2020-12-23 15:09:50|2002.7|2002.4|2003.1|2002.8|2003.1|2002.8|2002.7|2002.4|33
1608736200000|2020-12-23 15:10:00|2003.2|2002.9|2003.2|2002.9|2003.5|2003.2|2003|2002.7|142
1608736210000|2020-12-23 15:10:10|2003.3|2003|2003.3|2003|2003.3|2003|2002.9|2002.6|46
1608736220000|2020-12-23 15:10:20|2003.1|2002.8|2003.4|2003.1|2003.4|2003.1|2003.1|2002.8|35
1608736230000|2020-12-23 15:10:30|2003.3|2003|2003|2002.7|2003.5|2003.2|2003|2002.7|45
1608736240000|2020-12-23 15:10:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2002.5|2002.2|44
1608736250000|2020-12-23 15:10:50|2003|2002.7|2003.1|2002.8|2003.2|2002.9|2002.9|2002.6|44
1608736260000|2020-12-23 15:11:00|2003.2|2002.9|2003.6|2003.3|2003.6|2003.3|2003.1|2002.8|69
1608736270000|2020-12-23 15:11:10|2003.5|2003.2|2003.1|2002.8|2003.7|2003.4|2003.1|2002.8|58
1608736280000|2020-12-23 15:11:20|2003|2002.7|2002.7|2002.4|2003|2002.7|2002.4|2002.1|77
1608736290000|2020-12-23 15:11:30|2002.5|2002.2|2003.6|2003.3|2003.6|2003.3|2002.5|2002.2|57
1608736300000|2020-12-23 15:11:40|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.4|2003.1|25
1608736310000|2020-12-23 15:11:50|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.6|2003.3|44
1608736320000|2020-12-23 15:12:00|2003.9|2003.6|2004.5|2004.2|2004.7|2004.4|2003.7|2003.4|361
1608736330000|2020-12-23 15:12:10|2004.3|2004|2004.4|2004.1|2004.7|2004.4|2004.3|2004|70
1608736340000|2020-12-23 15:12:20|2004.6|2004.3|2004.9|2004.6|2005.1|2004.8|2004.6|2004.3|92
1608736350000|2020-12-23 15:12:30|2004.7|2004.4|2004.3|2004|2004.7|2004.4|2004.1|2003.8|63
1608736360000|2020-12-23 15:12:40|2004.4|2004.1|2004|2003.7|2004.5|2004.2|2003.9|2003.6|40
1608736370000|2020-12-23 15:12:50|2004.1|2003.8|2003.2|2002.9|2004.1|2003.8|2003.2|2002.9|34
1608736380000|2020-12-23 15:13:00|2003.3|2003|2004.1|2003.8|2004.1|2003.8|2003.3|2003|37
1608736390000|2020-12-23 15:13:10|2004.2|2003.9|2004.1|2003.8|2004.4|2004.1|2004.1|2003.8|22
1608736400000|2020-12-23 15:13:20|2004.3|2004|2004.5|2004.2|2004.6|2004.3|2004.2|2003.9|27
1608736410000|2020-12-23 15:13:30|2004.4|2004.1|2004.5|2004.2|2004.5|2004.2|2004.4|2004.1|10
1608736420000|2020-12-23 15:13:40|2004.7|2004.4|2004|2003.7|2004.7|2004.4|2003.8|2003.5|67
1608736430000|2020-12-23 15:13:50|2003.9|2003.6|2004.5|2004.2|2004.5|2004.2|2003.9|2003.6|23
1608736440000|2020-12-23 15:14:00|2004.4|2004.1|2004.8|2004.5|2005|2004.7|2004.4|2004.1|40
1608736450000|2020-12-23 15:14:10|2004.9|2004.6|2005.5|2005.2|2005.5|2005.2|2004.8|2004.5|80
1608736460000|2020-12-23 15:14:20|2005.3|2005|2005.5|2005.2|2005.6|2005.3|2005.2|2004.9|56
1608736470000|2020-12-23 15:14:30|2005.3|2005|2005.4|2005.1|2005.6|2005.3|2005.3|2005|125
1608736480000|2020-12-23 15:14:40|2005.3|2005|2005.2|2004.9|2005.4|2005.1|2005|2004.7|98
1608736490000|2020-12-23 15:14:50|2005|2004.7|2005.3|2005|2005.4|2005.1|2005|2004.7|32
1608736500000|2020-12-23 15:15:00|2005.4|2005.1|2005.4|2005.1|2005.8|2005.5|2005.4|2005.1|94
1608736510000|2020-12-23 15:15:10|2005.3|2005|2005|2004.7|2005.4|2005.1|2004.8|2004.5|50
1608736520000|2020-12-23 15:15:20|2004.7|2004.4|2002.7|2002.4|2004.7|2004.4|2002.6|2002.3|224
1608736530000|2020-12-23 15:15:30|2002.6|2002.3|2002.8|2002.5|2003|2002.7|2002.3|2002|110
1608736540000|2020-12-23 15:15:40|2002.9|2002.6|2002.1|2001.8|2003|2002.7|2002.1|2001.8|52
1608736550000|2020-12-23 15:15:50|2001.8|2001.5|2001.3|2001|2001.9|2001.6|2001.3|2001|99
1608736560000|2020-12-23 15:16:00|2001.2|2000.9|2000.1|1999.8|2001.2|2000.9|2000|1999.7|194
1608736570000|2020-12-23 15:16:10|2000.2|1999.9|2000.6|2000.3|2000.8|2000.5|2000.2|1999.9|68
1608736580000|2020-12-23 15:16:20|2000.7|2000.4|2000.2|1999.9|2001.1|2000.8|2000.2|1999.9|56
1608736590000|2020-12-23 15:16:30|2000.3|2000|1999.5|1999.2|2000.4|2000.1|1999.2|1998.9|113
1608736600000|2020-12-23 15:16:40|1999.7|1999.4|1999.3|1999|1999.7|1999.4|1999.2|1998.9|49
1608736610000|2020-12-23 15:16:50|1999.4|1999.1|1999.7|1999.4|1999.7|1999.4|1999|1998.7|47
1608736620000|2020-12-23 15:17:00|2000|1999.7|2000.6|2000.3|2000.6|2000.3|2000|1999.7|114
1608736630000|2020-12-23 15:17:10|2000.4|2000.1|2000.2|1999.9|2000.5|2000.2|1999.8|1999.5|195
1608736640000|2020-12-23 15:17:20|2000.5|2000.2|2000.6|2000.3|2000.8|2000.5|1999.9|1999.6|100
1608736650000|2020-12-23 15:17:30|2000.8|2000.5|1999.3|1999|2000.8|2000.5|1999.3|1999|93
1608736660000|2020-12-23 15:17:40|1999.4|1999.1|1999.2|1998.9|1999.4|1999.1|1999|1998.7|45
1608736670000|2020-12-23 15:17:50|1999.3|1999|1999.7|1999.4|1999.8|1999.5|1999|1998.7|62
1608736680000|2020-12-23 15:18:00|1999.8|1999.5|1999.4|1999.1|1999.9|1999.6|1999.1|1998.8|58
1608736690000|2020-12-23 15:18:10|1999.5|1999.2|1998.5|1998.2|1999.6|1999.3|1998.5|1998.2|59
1608736700000|2020-12-23 15:18:20|1998.7|1998.4|1997.8|1997.5|1998.7|1998.4|1997.6|1997.3|81
1608736710000|2020-12-23 15:18:30|1997.7|1997.4|1998.2|1997.9|1998.2|1997.9|1997.7|1997.4|120
1608736720000|2020-12-23 15:18:40|1998.1|1997.8|1998.2|1997.9|1998.9|1998.6|1997.9|1997.6|76
1608736730000|2020-12-23 15:18:50|1998.3|1998|1998|1997.7|1998.7|1998.4|1998|1997.7|15
1608736740000|2020-12-23 15:19:00|1998.1|1997.8|1998.8|1998.5|1999.1|1998.8|1998.1|1997.8|37
1608736750000|2020-12-23 15:19:10|1998.9|1998.6|1998.5|1998.2|1999|1998.7|1998.5|1998.2|32
1608736760000|2020-12-23 15:19:20|1998.6|1998.3|1998.8|1998.5|1999.1|1998.8|1998.6|1998.3|22
1608736770000|2020-12-23 15:19:30|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.4|1998.1|25
1608736780000|2020-12-23 15:19:40|1999.1|1998.8|1999.6|1999.3|1999.7|1999.4|1999.1|1998.8|40
1608736790000|2020-12-23 15:19:50|1999.9|1999.6|1999.6|1999.3|2000|1999.7|1999.4|1999.1|34
1608736800000|2020-12-23 15:20:00|1999.8|1999.5|2000.6|2000.3|2000.7|2000.4|1999.8|1999.5|66
1608736810000|2020-12-23 15:20:10|2000.4|2000.1|2000.9|2000.6|2001|2000.7|2000.2|1999.9|37
1608736820000|2020-12-23 15:20:20|2001|2000.7|2001.6|2001.3|2001.6|2001.3|2001|2000.7|67
1608736830000|2020-12-23 15:20:30|2001.5|2001.2|2000.6|2000.3|2001.5|2001.2|2000.6|2000.3|60
1608736840000|2020-12-23 15:20:40|2000.7|2000.4|2000.9|2000.6|2000.9|2000.6|2000.6|2000.3|21
1608736850000|2020-12-23 15:20:50|2000.7|2000.4|2000.4|2000.1|2000.7|2000.4|2000.2|1999.9|57
1608736860000|2020-12-23 15:21:00|2000.3|2000|2001.1|2000.8|2001.1|2000.8|2000|1999.7|48
1608736870000|2020-12-23 15:21:10|2001|2000.7|2000.2|1999.9|2001.2|2000.9|2000.2|1999.9|41
1608736880000|2020-12-23 15:21:20|2000.3|2000|2000.2|1999.9|2000.3|2000|1999.7|1999.4|32
1608736890000|2020-12-23 15:21:30|2000.1|1999.8|2000.2|1999.9|2000.3|2000|1999.7|1999.4|16
1608736900000|2020-12-23 15:21:40|1999.8|1999.5|1999.5|1999.2|2000|1999.7|1999.5|1999.2|14
1608736910000|2020-12-23 15:21:50|1999.7|1999.4|1999.4|1999.1|1999.8|1999.5|1999.3|1999|36
1608736920000|2020-12-23 15:22:00|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1998.8|1998.5|33
1608736930000|2020-12-23 15:22:10|1999.4|1999.1|1998.9|1998.6|1999.4|1999.1|1998.6|1998.3|22
1608736940000|2020-12-23 15:22:20|1999|1998.7|1999.3|1999|1999.4|1999.1|1998.9|1998.6|26
1608736950000|2020-12-23 15:22:30|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1998.9|1998.6|30
1608736960000|2020-12-23 15:22:40|1999.4|1999.1|1999.3|1999|1999.5|1999.2|1999.3|1999|18
1608736970000|2020-12-23 15:22:50|1999.2|1998.9|1999.1|1998.8|1999.3|1999|1999|1998.7|31
1608736980000|2020-12-23 15:23:00|1999|1998.7|1998.7|1998.4|1999|1998.7|1998.7|1998.4|23
1608736990000|2020-12-23 15:23:10|1998.8|1998.5|1999.2|1998.9|1999.4|1999.1|1998.8|1998.5|40
1608737000000|2020-12-23 15:23:20|1998.9|1998.6|1999.2|1998.9|1999.4|1999.1|1998.9|1998.6|17
1608737010000|2020-12-23 15:23:30|1998.8|1998.5|1999.2|1998.9|1999.2|1998.9|1998.8|1998.5|16
1608737020000|2020-12-23 15:23:40|1999.3|1999|1999.2|1998.9|1999.4|1999.1|1999.2|1998.9|38
1608737030000|2020-12-23 15:23:50|1999.5|1999.2|1999|1998.7|1999.6|1999.3|1999|1998.7|36
1608737040000|2020-12-23 15:24:00|1998.9|1998.6|1999.1|1998.8|1999.1|1998.8|1998.5|1998.2|27
1608737050000|2020-12-23 15:24:10|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999|1998.7|21
1608737060000|2020-12-23 15:24:20|1999.2|1998.9|1999.2|1998.9|1999.6|1999.3|1999.2|1998.9|33
1608737070000|2020-12-23 15:24:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1998.8|1998.5|55
1608737080000|2020-12-23 15:24:40|1999.3|1999|1999.1|1998.8|1999.3|1999|1998.9|1998.6|10
1608737090000|2020-12-23 15:24:50|1999.2|1998.9|2000|1999.7|2000|1999.7|1999.1|1998.8|36
1608737100000|2020-12-23 15:25:00|1999.9|1999.6|1999.8|1999.5|2000|1999.7|1999.5|1999.2|33
1608737110000|2020-12-23 15:25:10|1999.7|1999.4|1999|1998.7|1999.7|1999.4|1998.9|1998.6|34
1608737120000|2020-12-23 15:25:20|1999.1|1998.8|1999.2|1998.9|1999.5|1999.2|1999.1|1998.8|30
1608737130000|2020-12-23 15:25:30|1999.3|1999|1998.9|1998.6|1999.3|1999|1998.9|1998.6|47
1608737140000|2020-12-23 15:25:40|1999|1998.7|1999.2|1998.9|1999.2|1998.9|1999|1998.7|40
1608737150000|2020-12-23 15:25:50|1999.1|1998.8|1998.9|1998.6|1999.1|1998.8|1998.9|1998.6|20
1608737160000|2020-12-23 15:26:00|1999|1998.7|1999.4|1999.1|1999.6|1999.3|1998.9|1998.6|27
1608737170000|2020-12-23 15:26:10|1999.2|1998.9|1999.4|1999.1|1999.5|1999.2|1999|1998.7|38
1608737180000|2020-12-23 15:26:20|1999.6|1999.3|1999.3|1999|1999.8|1999.5|1999.2|1998.9|31
1608737190000|2020-12-23 15:26:30|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1998.8|1998.5|26
1608737200000|2020-12-23 15:26:40|1999.1|1998.8|1999.5|1999.2|1999.5|1999.2|1998.9|1998.6|30
1608737210000|2020-12-23 15:26:50|1999.6|1999.3|1999.7|1999.4|1999.8|1999.5|1999.4|1999.1|48
1608737220000|2020-12-23 15:27:00|1999.8|1999.5|1999.6|1999.3|2000|1999.7|1999.5|1999.2|38
1608737230000|2020-12-23 15:27:10|1999.8|1999.5|1999|1998.7|2000|1999.7|1999|1998.7|71
1608737240000|2020-12-23 15:27:20|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1998.7|1998.4|33
1608737250000|2020-12-23 15:27:30|1999.1|1998.8|1999|1998.7|1999.4|1999.1|1998.7|1998.4|74
1608737260000|2020-12-23 15:27:40|1998.9|1998.6|1998.7|1998.4|1999|1998.7|1998.6|1998.3|23
1608737270000|2020-12-23 15:27:50|1998.8|1998.5|1999|1998.7|1999|1998.7|1998.6|1998.3|45
1608737280000|2020-12-23 15:28:00|1998.9|1998.6|1998.7|1998.4|1998.9|1998.6|1998.3|1998|70
1608737290000|2020-12-23 15:28:10|1998.6|1998.3|1998.9|1998.6|1999|1998.7|1998.5|1998.2|59
1608737300000|2020-12-23 15:28:20|1998.6|1998.3|1998.5|1998.2|1998.7|1998.4|1998.3|1998|28
1608737310000|2020-12-23 15:28:30|1998.4|1998.1|1998.1|1997.8|1998.4|1998.1|1998.1|1997.8|14
1608737320000|2020-12-23 15:28:40|1998|1997.7|1998|1997.7|1998.2|1997.9|1998|1997.7|21
1608737330000|2020-12-23 15:28:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.1|1997.8|15
1608737340000|2020-12-23 15:29:00|1998.3|1998|1998.3|1998|1998.4|1998.1|1998.1|1997.8|37
1608737350000|2020-12-23 15:29:10|1998.1|1997.8|1997.8|1997.5|1998.2|1997.9|1997.8|1997.5|114
1608737360000|2020-12-23 15:29:20|1997.7|1997.4|1997.1|1996.8|1997.8|1997.5|1997.1|1996.8|58
1608737370000|2020-12-23 15:29:30|1996.9|1996.6|1997.2|1996.9|1997.2|1996.9|1996.8|1996.5|49
1608737380000|2020-12-23 15:29:40|1997.4|1997.1|1997.4|1997.1|1997.5|1997.2|1997|1996.7|39
1608737390000|2020-12-23 15:29:50|1997.3|1997|1997.5|1997.2|1997.5|1997.2|1997.3|1997|17
1608737400000|2020-12-23 15:30:00|1997.8|1997.5|1998|1997.7|1998.2|1997.9|1997.3|1997|101
1608737410000|2020-12-23 15:30:10|1998.1|1997.8|1998.5|1998.2|1998.5|1998.2|1997.9|1997.6|43
1608737420000|2020-12-23 15:30:20|1998.7|1998.4|1998.8|1998.5|1999.1|1998.8|1998.4|1998.1|64
1608737430000|2020-12-23 15:30:30|1998.7|1998.4|1999.6|1999.3|1999.7|1999.4|1998.7|1998.4|40
1608737440000|2020-12-23 15:30:40|1999.8|1999.5|1999.9|1999.6|2000.1|1999.8|1999.8|1999.5|55
1608737450000|2020-12-23 15:30:50|2000|1999.7|2000.3|2000|2000.3|2000|1999.5|1999.2|37
1608737460000|2020-12-23 15:31:00|2000.6|2000.3|2000.9|2000.6|2001|2000.7|2000.6|2000.3|48
1608737470000|2020-12-23 15:31:10|2001|2000.7|2000.6|2000.3|2001|2000.7|2000.5|2000.2|47
1608737480000|2020-12-23 15:31:20|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000|1999.7|55
1608737490000|2020-12-23 15:31:30|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.3|2000|23
1608737500000|2020-12-23 15:31:40|2000.7|2000.4|2000.5|2000.2|2000.7|2000.4|2000.3|2000|45
1608737510000|2020-12-23 15:31:50|2000.6|2000.3|2001.2|2000.9|2001.2|2000.9|2000.3|2000|49
1608737520000|2020-12-23 15:32:00|2001.3|2001|2001|2000.7|2001.3|2001|2000.7|2000.4|64
1608737530000|2020-12-23 15:32:10|2001.2|2000.9|2001.1|2000.8|2001.4|2001.1|2001.1|2000.8|26
1608737540000|2020-12-23 15:32:20|2001.4|2001.1|2001.4|2001.1|2001.7|2001.4|2001.2|2000.9|54
1608737550000|2020-12-23 15:32:30|2001.5|2001.2|2001.1|2000.8|2001.6|2001.3|2001.1|2000.8|18
1608737560000|2020-12-23 15:32:40|2001.2|2000.9|2001.2|2000.9|2001.5|2001.2|2001.2|2000.9|22
1608737570000|2020-12-23 15:32:50|2001.3|2001|2001.5|2001.2|2001.5|2001.2|2001|2000.7|14
1608737580000|2020-12-23 15:33:00|2001.6|2001.3|2002|2001.7|2002.1|2001.8|2001.5|2001.2|78
1608737590000|2020-12-23 15:33:10|2001.9|2001.6|2002.1|2001.8|2002.2|2001.9|2001.7|2001.4|66
1608737600000|2020-12-23 15:33:20|2002.2|2001.9|2002.2|2001.9|2002.3|2002|2001.8|2001.5|41
1608737610000|2020-12-23 15:33:30|2002.1|2001.8|2002.4|2002.1|2002.4|2002.1|2002|2001.7|21
1608737620000|2020-12-23 15:33:40|2002.3|2002|2002.5|2002.2|2002.6|2002.3|2002.2|2001.9|52
1608737630000|2020-12-23 15:33:50|2002.6|2002.3|2002.4|2002.1|2002.6|2002.3|2002.3|2002|27
1608737640000|2020-12-23 15:34:00|2002.3|2002|2001.6|2001.3|2002.3|2002|2001.6|2001.3|36
1608737650000|2020-12-23 15:34:10|2001.2|2000.9|2001.8|2001.5|2001.8|2001.5|2001.2|2000.9|30
1608737660000|2020-12-23 15:34:20|2001.7|2001.4|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|16
1608737670000|2020-12-23 15:34:30|2001.6|2001.3|2001.7|2001.4|2001.8|2001.5|2001.5|2001.2|47
1608737680000|2020-12-23 15:34:40|2002|2001.7|2002.1|2001.8|2002.1|2001.8|2002|2001.7|14
1608737690000|2020-12-23 15:34:50|2002.2|2001.9|2002.8|2002.5|2002.8|2002.5|2002.1|2001.8|25
1608737700000|2020-12-23 15:35:00|2002.7|2002.4|2003.5|2003.2|2003.6|2003.3|2002.6|2002.3|268
1608737710000|2020-12-23 15:35:10|2003.6|2003.3|2003.1|2002.8|2003.6|2003.3|2002.8|2002.5|39
1608737720000|2020-12-23 15:35:20|2003|2002.7|2002.8|2002.5|2003|2002.7|2002.8|2002.5|12
1608737730000|2020-12-23 15:35:30|2002.9|2002.6|2003|2002.7|2003|2002.7|2002.7|2002.4|24
1608737740000|2020-12-23 15:35:40|2002.8|2002.5|2003|2002.7|2003.2|2002.9|2002.8|2002.5|36
1608737750000|2020-12-23 15:35:50|2003.1|2002.8|2003.1|2002.8|2003.3|2003|2003.1|2002.8|24
1608737760000|2020-12-23 15:36:00|2003.2|2002.9|2003.5|2003.2|2003.6|2003.3|2003.1|2002.8|32
1608737770000|2020-12-23 15:36:10|2003.4|2003.1|2003.6|2003.3|2003.6|2003.3|2003.3|2003|33
1608737780000|2020-12-23 15:36:20|2003.5|2003.2|2003.3|2003|2003.6|2003.3|2003.2|2002.9|82
1608737790000|2020-12-23 15:36:30|2003.2|2002.9|2003.2|2002.9|2003.5|2003.2|2003.1|2002.8|47
1608737800000|2020-12-23 15:36:40|2003.4|2003.1|2003.6|2003.3|2003.7|2003.4|2003.2|2002.9|22
1608737810000|2020-12-23 15:36:50|2003.4|2003.1|2003.6|2003.3|2003.8|2003.5|2003.3|2003|51
1608737820000|2020-12-23 15:37:00|2003.5|2003.2|2003.8|2003.5|2003.8|2003.5|2003.5|2003.2|50
1608737830000|2020-12-23 15:37:10|2004|2003.7|2004.3|2004|2004.3|2004|2003.9|2003.6|72
1608737840000|2020-12-23 15:37:20|2004.2|2003.9|2003|2002.7|2004.2|2003.9|2003|2002.7|79
1608737850000|2020-12-23 15:37:30|2003.1|2002.8|2003.7|2003.4|2003.8|2003.5|2003|2002.7|24
1608737860000|2020-12-23 15:37:40|2003.9|2003.6|2004.1|2003.8|2004.1|2003.8|2003.8|2003.5|18
1608737870000|2020-12-23 15:37:50|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2003.9|2003.6|25
1608737880000|2020-12-23 15:38:00|2004.1|2003.8|2004.5|2004.2|2004.6|2004.3|2004.1|2003.8|236
1608737890000|2020-12-23 15:38:10|2004.4|2004.1|2004.2|2003.9|2004.5|2004.2|2004|2003.7|57
1608737900000|2020-12-23 15:38:20|2004.3|2004|2004.6|2004.3|2004.6|2004.3|2004.1|2003.8|27
1608737910000|2020-12-23 15:38:30|2004.7|2004.4|2004.3|2004|2004.7|2004.4|2004.3|2004|118
1608737920000|2020-12-23 15:38:40|2004.5|2004.2|2004.6|2004.3|2004.9|2004.6|2004.5|2004.2|115
1608737930000|2020-12-23 15:38:50|2004.4|2004.1|2004.7|2004.4|2004.7|2004.4|2004.4|2004.1|30
1608737940000|2020-12-23 15:39:00|2004.6|2004.3|2005.1|2004.8|2005.2|2004.9|2004.5|2004.2|96
1608737950000|2020-12-23 15:39:10|2005|2004.7|2004.4|2004.1|2005|2004.7|2004.4|2004.1|96
1608737960000|2020-12-23 15:39:20|2004.6|2004.3|2004.4|2004.1|2004.6|2004.3|2004.3|2004|81
1608737970000|2020-12-23 15:39:30|2004.3|2004|2004.6|2004.3|2004.7|2004.4|2004.3|2004|34
1608737980000|2020-12-23 15:39:40|2004.5|2004.2|2004|2003.7|2004.6|2004.3|2004|2003.7|28
1608737990000|2020-12-23 15:39:50|2003.9|2003.6|2004.4|2004.1|2004.5|2004.2|2003.7|2003.4|26
1608738000000|2020-12-23 15:40:00|2004.5|2004.2|2005|2004.7|2005.2|2004.9|2004.5|2004.2|104
1608738010000|2020-12-23 15:40:10|2004.8|2004.5|2004.8|2004.5|2005|2004.7|2004.7|2004.4|26
1608738020000|2020-12-23 15:40:20|2004.9|2004.6|2004.7|2004.4|2005|2004.7|2004.6|2004.3|36
1608738030000|2020-12-23 15:40:30|2004.9|2004.6|2004|2003.7|2005|2004.7|2004|2003.7|41
1608738040000|2020-12-23 15:40:40|2004.1|2003.8|2003.4|2003.1|2004.2|2003.9|2003.2|2002.9|82
1608738050000|2020-12-23 15:40:50|2003.3|2003|2002.9|2002.6|2003.3|2003|2002.9|2002.6|33
1608738060000|2020-12-23 15:41:00|2002.8|2002.5|2002.5|2002.2|2002.8|2002.5|2002.3|2002|38
1608738070000|2020-12-23 15:41:10|2002.6|2002.3|2004.4|2004.1|2004.4|2004.1|2002.6|2002.3|62
1608738080000|2020-12-23 15:41:20|2004.5|2004.2|2004.5|2004.2|2004.6|2004.3|2004.3|2004|27
1608738090000|2020-12-23 15:41:30|2004.4|2004.1|2004.3|2004|2004.4|2004.1|2004.1|2003.8|30
1608738100000|2020-12-23 15:41:40|2004.4|2004.1|2004.2|2003.9|2004.4|2004.1|2004.2|2003.9|11
1608738110000|2020-12-23 15:41:50|2004.3|2004|2003.9|2003.6|2004.3|2004|2003.8|2003.5|10
1608738120000|2020-12-23 15:42:00|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2003.9|2003.6|16
1608738130000|2020-12-23 15:42:10|2003.9|2003.6|2004.1|2003.8|2004.1|2003.8|2003.7|2003.4|18
1608738140000|2020-12-23 15:42:20|2004.3|2004|2004.2|2003.9|2004.4|2004.1|2004.2|2003.9|20
1608738150000|2020-12-23 15:42:30|2004.3|2004|2004|2003.7|2004.3|2004|2004|2003.7|7
1608738160000|2020-12-23 15:42:40|2004.3|2004|2004.2|2003.9|2004.3|2004|2004|2003.7|23
1608738170000|2020-12-23 15:42:50|2004.1|2003.8|2003.8|2003.5|2004.1|2003.8|2003.7|2003.4|25
1608738180000|2020-12-23 15:43:00|2004|2003.7|2003.7|2003.4|2004|2003.7|2003.4|2003.1|21
1608738190000|2020-12-23 15:43:10|2003.8|2003.5|2003.6|2003.3|2003.8|2003.5|2003.4|2003.1|18
1608738200000|2020-12-23 15:43:20|2003.7|2003.4|2003.9|2003.6|2004|2003.7|2003.7|2003.4|22
1608738210000|2020-12-23 15:43:30|2004|2003.7|2004|2003.7|2004.1|2003.8|2003.9|2003.6|11
1608738220000|2020-12-23 15:43:40|2003.8|2003.5|2003.5|2003.2|2003.8|2003.5|2003.5|2003.2|27
1608738230000|2020-12-23 15:43:50|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.5|2003.2|28
1608738240000|2020-12-23 15:44:00|2003.8|2003.5|2003.7|2003.4|2004|2003.7|2003.6|2003.3|25
1608738250000|2020-12-23 15:44:10|2003.6|2003.3|2003.8|2003.5|2003.9|2003.6|2003.6|2003.3|11
1608738260000|2020-12-23 15:44:20|2003.7|2003.4|2004.1|2003.8|2004.1|2003.8|2003.6|2003.3|20
1608738270000|2020-12-23 15:44:30|2004.2|2003.9|2004.4|2004.1|2004.5|2004.2|2004.2|2003.9|26
1608738280000|2020-12-23 15:44:40|2004.3|2004|2004.2|2003.9|2004.3|2004|2004.2|2003.9|13
1608738290000|2020-12-23 15:44:50|2004.3|2004|2004.4|2004.1|2004.6|2004.3|2004.2|2003.9|25
1608738300000|2020-12-23 15:45:00|2004.5|2004.2|2005|2004.7|2005|2004.7|2004.5|2004.2|43
1608738310000|2020-12-23 15:45:10|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.7|2004.4|85
1608738320000|2020-12-23 15:45:20|2005|2004.7|2005.1|2004.8|2005.1|2004.8|2004.8|2004.5|30
1608738330000|2020-12-23 15:45:30|2005|2004.7|2005.1|2004.8|2005.1|2004.8|2004.9|2004.6|5
1608738340000|2020-12-23 15:45:40|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005|2004.7|17
1608738350000|2020-12-23 15:45:50|2005.3|2005|2005.1|2004.8|2005.3|2005|2004.9|2004.6|21
1608738360000|2020-12-23 15:46:00|2005|2004.7|2005.1|2004.8|2005.3|2005|2005|2004.7|26
1608738370000|2020-12-23 15:46:10|2005|2004.7|2005.4|2005.1|2005.5|2005.2|2005|2004.7|44
1608738380000|2020-12-23 15:46:20|2005.3|2005|2005.3|2005|2005.3|2005|2005|2004.7|24
1608738390000|2020-12-23 15:46:30|2005.2|2004.9|2004.6|2004.3|2005.3|2005|2004.6|2004.3|37
1608738400000|2020-12-23 15:46:40|2004.5|2004.2|2004.5|2004.2|2004.8|2004.5|2004.4|2004.1|22
1608738410000|2020-12-23 15:46:50|2004.7|2004.4|2004.9|2004.6|2004.9|2004.6|2004.6|2004.3|24
1608738420000|2020-12-23 15:47:00|2004.8|2004.5|2005.4|2005.1|2005.4|2005.1|2004.7|2004.4|84
1608738430000|2020-12-23 15:47:10|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2005|2004.7|18
1608738440000|2020-12-23 15:47:20|2005|2004.7|2004.3|2004|2005.2|2004.9|2004.3|2004|42
1608738450000|2020-12-23 15:47:30|2004.7|2004.4|2004.5|2004.2|2004.7|2004.4|2004.2|2003.9|43
1608738460000|2020-12-23 15:47:40|2004.7|2004.4|2005|2004.7|2005|2004.7|2004.6|2004.3|13
1608738470000|2020-12-23 15:47:50|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|8
1608738480000|2020-12-23 15:48:00|2005|2004.7|2005.1|2004.8|2005.1|2004.8|2004.8|2004.5|17
1608738490000|2020-12-23 15:48:10|2005.3|2005|2005.1|2004.8|2005.3|2005|2005.1|2004.8|35
1608738500000|2020-12-23 15:48:20|2005.3|2005|2005.3|2005|2005.3|2005|2004.9|2004.6|71
1608738510000|2020-12-23 15:48:30|2005.5|2005.2|2005.5|2005.2|2005.6|2005.3|2005.4|2005.1|16
1608738520000|2020-12-23 15:48:40|2005.6|2005.3|2005.4|2005.1|2005.7|2005.4|2005.4|2005.1|12
1608738530000|2020-12-23 15:48:50|2005.5|2005.2|2005.9|2005.6|2006|2005.7|2005.5|2005.2|68
1608738540000|2020-12-23 15:49:00|2005.6|2005.3|2005.3|2005|2005.6|2005.3|2005.3|2005|55
1608738550000|2020-12-23 15:49:10|2005.4|2005.1|2005.6|2005.3|2005.6|2005.3|2005.4|2005.1|21
1608738560000|2020-12-23 15:49:20|2005.7|2005.4|2005.8|2005.5|2006|2005.7|2005.7|2005.4|25
1608738570000|2020-12-23 15:49:30|2006|2005.7|2005.8|2005.5|2006|2005.7|2005.8|2005.5|26
1608738580000|2020-12-23 15:49:40|2005.9|2005.6|2006.2|2005.9|2006.4|2006.1|2005.9|2005.6|125
1608738590000|2020-12-23 15:49:50|2006.3|2006|2006.5|2006.2|2006.5|2006.2|2006.1|2005.8|32
1608738600000|2020-12-23 15:50:00|2006.4|2006.1|2006.8|2006.5|2006.8|2006.5|2006.4|2006.1|73
1608738610000|2020-12-23 15:50:10|2006.9|2006.6|2006.9|2006.6|2007|2006.7|2006.8|2006.5|33
1608738620000|2020-12-23 15:50:20|2006.8|2006.5|2006.5|2006.2|2006.8|2006.5|2006.1|2005.8|184
1608738630000|2020-12-23 15:50:30|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.5|2006.2|27
1608738640000|2020-12-23 15:50:40|2006.9|2006.6|2006.5|2006.2|2006.9|2006.6|2006.5|2006.2|33
1608738650000|2020-12-23 15:50:50|2006.4|2006.1|2006.3|2006|2006.6|2006.3|2006.2|2005.9|27
1608738660000|2020-12-23 15:51:00|2006.2|2005.9|2005.4|2005.1|2006.2|2005.9|2005|2004.7|125
1608738670000|2020-12-23 15:51:10|2005.5|2005.2|2005.3|2005|2005.5|2005.2|2005.3|2005|27
1608738680000|2020-12-23 15:51:20|2005.5|2005.2|2005.4|2005.1|2005.8|2005.5|2005.4|2005.1|24
1608738690000|2020-12-23 15:51:30|2005.2|2004.9|2005.3|2005|2005.5|2005.2|2005.2|2004.9|15
1608738700000|2020-12-23 15:51:40|2005.4|2005.1|2005.2|2004.9|2005.4|2005.1|2005.1|2004.8|7
1608738710000|2020-12-23 15:51:50|2005.1|2004.8|2005.6|2005.3|2005.7|2005.4|2005|2004.7|25
1608738720000|2020-12-23 15:52:00|2005.7|2005.4|2005.6|2005.3|2005.9|2005.6|2005.6|2005.3|18
1608738730000|2020-12-23 15:52:10|2005.7|2005.4|2005.9|2005.6|2005.9|2005.6|2005.6|2005.3|28
1608738740000|2020-12-23 15:52:20|2005.8|2005.5|2005.6|2005.3|2005.8|2005.5|2005.6|2005.3|17
1608738750000|2020-12-23 15:52:30|2005.7|2005.4|2005|2004.7|2005.7|2005.4|2005|2004.7|19
1608738760000|2020-12-23 15:52:40|2005.1|2004.8|2004.9|2004.6|2005.1|2004.8|2004.7|2004.4|26
1608738770000|2020-12-23 15:52:50|2005|2004.7|2004.8|2004.5|2005.1|2004.8|2004.8|2004.5|40
1608738780000|2020-12-23 15:53:00|2005|2004.7|2004.6|2004.3|2005|2004.7|2004.6|2004.3|18
1608738790000|2020-12-23 15:53:10|2004.7|2004.4|2005.1|2004.8|2005.4|2005.1|2004.7|2004.4|43
1608738800000|2020-12-23 15:53:20|2005.2|2004.9|2005.6|2005.3|2005.9|2005.6|2005.2|2004.9|10
1608738810000|2020-12-23 15:53:30|2005.5|2005.2|2005.7|2005.4|2005.7|2005.4|2005.2|2004.9|29
1608738820000|2020-12-23 15:53:40|2005.8|2005.5|2005.8|2005.5|2005.9|2005.6|2005.6|2005.3|18
1608738830000|2020-12-23 15:53:50|2005.9|2005.6|2005.8|2005.5|2005.9|2005.6|2005.7|2005.4|18
1608738840000|2020-12-23 15:54:00|2005.9|2005.6|2005.9|2005.6|2006.3|2006|2005.9|2005.6|37
1608738850000|2020-12-23 15:54:10|2006|2005.7|2006.2|2005.9|2006.2|2005.9|2006|2005.7|23
1608738860000|2020-12-23 15:54:20|2006|2005.7|2006.5|2006.2|2006.7|2006.4|2006|2005.7|51
1608738870000|2020-12-23 15:54:30|2006.4|2006.1|2006.2|2005.9|2006.5|2006.2|2006.2|2005.9|31
1608738880000|2020-12-23 15:54:40|2006.4|2006.1|2006.1|2005.8|2006.4|2006.1|2006.1|2005.8|21
1608738890000|2020-12-23 15:54:50|2006.2|2005.9|2006.6|2006.3|2006.6|2006.3|2006.2|2005.9|40
1608738900000|2020-12-23 15:55:00|2006.7|2006.4|2006.8|2006.5|2007|2006.7|2006.7|2006.4|69
1608738910000|2020-12-23 15:55:10|2006.7|2006.4|2006.2|2005.9|2006.8|2006.5|2006.2|2005.9|42
1608738920000|2020-12-23 15:55:20|2006.3|2006|2006.5|2006.2|2006.8|2006.5|2006.3|2006|44
1608738930000|2020-12-23 15:55:30|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|4
1608738940000|2020-12-23 15:55:40|2007|2006.7|2006.8|2006.5|2007.1|2006.8|2006.5|2006.2|38
1608738950000|2020-12-23 15:55:50|2006.7|2006.4|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|13
1608738960000|2020-12-23 15:56:00|2006.7|2006.4|2006.3|2006|2006.9|2006.6|2006.2|2005.9|67
1608738970000|2020-12-23 15:56:10|2005.9|2005.6|2005.8|2005.5|2006|2005.7|2005.7|2005.4|202
1608738980000|2020-12-23 15:56:20|2005.9|2005.6|2006.4|2006.1|2006.4|2006.1|2005.9|2005.6|86
1608738990000|2020-12-23 15:56:30|2006.5|2006.2|2006.3|2006|2006.5|2006.2|2006.1|2005.8|38
1608739000000|2020-12-23 15:56:40|2006.2|2005.9|2005.9|2005.6|2006.2|2005.9|2005.7|2005.4|110
1608739010000|2020-12-23 15:56:50|2006|2005.7|2005.2|2004.9|2006.1|2005.8|2005.1|2004.8|147
1608739020000|2020-12-23 15:57:00|2005.1|2004.8|2005.5|2005.2|2005.7|2005.4|2005|2004.7|48
1608739030000|2020-12-23 15:57:10|2005.8|2005.5|2005.5|2005.2|2005.9|2005.6|2005.4|2005.1|112
1608739040000|2020-12-23 15:57:20|2005.6|2005.3|2005.7|2005.4|2005.7|2005.4|2005.6|2005.3|8
1608739050000|2020-12-23 15:57:30|2005.9|2005.6|2005.7|2005.4|2006|2005.7|2005.7|2005.4|22
1608739060000|2020-12-23 15:57:40|2005.6|2005.3|2005.5|2005.2|2005.6|2005.3|2005.5|2005.2|11
1608739070000|2020-12-23 15:57:50|2005.6|2005.3|2005.8|2005.5|2005.9|2005.6|2005.6|2005.3|11
1608739080000|2020-12-23 15:58:00|2006|2005.7|2006.3|2006|2006.3|2006|2006|2005.7|21
1608739090000|2020-12-23 15:58:10|2006.4|2006.1|2006.6|2006.3|2006.6|2006.3|2006.4|2006.1|21
1608739100000|2020-12-23 15:58:20|2006.5|2006.2|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|25
1608739110000|2020-12-23 15:58:30|2006.9|2006.6|2006.8|2006.5|2007|2006.7|2006.8|2006.5|37
1608739120000|2020-12-23 15:58:40|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2006.9|2006.6|45
1608739130000|2020-12-23 15:58:50|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.1|2006.8|86
1608739140000|2020-12-23 15:59:00|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.3|2007|29
1608739150000|2020-12-23 15:59:10|2007.7|2007.4|2007.6|2007.3|2007.8|2007.5|2007.6|2007.3|42
1608739160000|2020-12-23 15:59:20|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.5|2007.2|44
1608739170000|2020-12-23 15:59:30|2007.5|2007.2|2007.7|2007.4|2007.8|2007.5|2007.5|2007.2|40
1608739180000|2020-12-23 15:59:40|2007.8|2007.5|2007.1|2006.8|2007.8|2007.5|2006.9|2006.6|83
1608739190000|2020-12-23 15:59:50|2007.2|2006.9|2006.7|2006.4|2007.2|2006.9|2006.6|2006.3|42
1608739200000|2020-12-23 16:00:00|2006.6|2006.3|2006.4|2006.1|2006.6|2006.3|2006.2|2005.9|51
1608739210000|2020-12-23 16:00:10|2006.2|2005.9|2006.8|2006.5|2007|2006.7|2006.2|2005.9|63
1608739220000|2020-12-23 16:00:20|2006.7|2006.4|2006.6|2006.3|2007|2006.7|2006.6|2006.3|20
1608739230000|2020-12-23 16:00:30|2006.5|2006.2|2006.4|2006.1|2006.8|2006.5|2006.4|2006.1|26
1608739240000|2020-12-23 16:00:40|2006.6|2006.3|2007|2006.7|2007.1|2006.8|2006.6|2006.3|30
1608739250000|2020-12-23 16:00:50|2006.9|2006.6|2007.1|2006.8|2007.3|2007|2006.9|2006.6|30
1608739260000|2020-12-23 16:01:00|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2006.7|2006.4|43
1608739270000|2020-12-23 16:01:10|2007.2|2006.9|2006.7|2006.4|2007.2|2006.9|2006.7|2006.4|14
1608739280000|2020-12-23 16:01:20|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.6|2006.3|21
1608739290000|2020-12-23 16:01:30|2006.7|2006.4|2006.7|2006.4|2006.8|2006.5|2006.4|2006.1|22
1608739300000|2020-12-23 16:01:40|2006.9|2006.6|2007.3|2007|2007.5|2007.2|2006.9|2006.6|28
1608739310000|2020-12-23 16:01:50|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|31
1608739320000|2020-12-23 16:02:00|2007.1|2006.8|2007.1|2006.8|2007.4|2007.1|2007.1|2006.8|15
1608739330000|2020-12-23 16:02:10|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|5
1608739340000|2020-12-23 16:02:20|2006.9|2006.6|2006.7|2006.4|2007|2006.7|2006.7|2006.4|35
1608739350000|2020-12-23 16:02:30|2006.6|2006.3|2006.9|2006.6|2007.2|2006.9|2006.6|2006.3|23
1608739360000|2020-12-23 16:02:40|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007|2006.7|22
1608739370000|2020-12-23 16:02:50|2007|2006.7|2007.2|2006.9|2007.3|2007|2007|2006.7|15
1608739380000|2020-12-23 16:03:00|2007.3|2007|2007.7|2007.4|2007.7|2007.4|2007.2|2006.9|25
1608739390000|2020-12-23 16:03:10|2007.5|2007.2|2007.9|2007.6|2007.9|2007.6|2007.5|2007.2|36
1608739400000|2020-12-23 16:03:20|2007.7|2007.4|2007.4|2007.1|2007.8|2007.5|2007.3|2007|15
1608739410000|2020-12-23 16:03:30|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|18
1608739420000|2020-12-23 16:03:40|2007.8|2007.5|2007.6|2007.3|2007.8|2007.5|2007.6|2007.3|11
1608739430000|2020-12-23 16:03:50|2007.7|2007.4|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|21
1608739440000|2020-12-23 16:04:00|2007.2|2006.9|2007.6|2007.3|2007.7|2007.4|2007.2|2006.9|17
1608739450000|2020-12-23 16:04:10|2007.7|2007.4|2007.6|2007.3|2007.8|2007.5|2007.5|2007.2|22
1608739460000|2020-12-23 16:04:20|2007.5|2007.2|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|32
1608739470000|2020-12-23 16:04:30|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|12
1608739480000|2020-12-23 16:04:40|2007.8|2007.5|2007.5|2007.2|2007.9|2007.6|2007.5|2007.2|22
1608739490000|2020-12-23 16:04:50|2007.4|2007.1|2007|2006.7|2007.4|2007.1|2006.9|2006.6|132
1608739500000|2020-12-23 16:05:00|2006.8|2006.5|2007|2006.7|2007.2|2006.9|2006.8|2006.5|25
1608739510000|2020-12-23 16:05:10|2007.3|2007|2007.1|2006.8|2007.5|2007.2|2006.9|2006.6|31
1608739520000|2020-12-23 16:05:20|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.1|2006.8|14
1608739530000|2020-12-23 16:05:30|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|43
1608739540000|2020-12-23 16:05:40|2007.2|2006.9|2006.9|2006.6|2007.3|2007|2006.9|2006.6|72
1608739550000|2020-12-23 16:05:50|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2007|2006.7|10
1608739560000|2020-12-23 16:06:00|2007.2|2006.9|2007.3|2007|2007.3|2007|2007.2|2006.9|31
1608739570000|2020-12-23 16:06:10|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.1|2006.8|51
1608739580000|2020-12-23 16:06:20|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2006.9|2006.6|16
1608739590000|2020-12-23 16:06:30|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|9
1608739600000|2020-12-23 16:06:40|2007|2006.7|2007.7|2007.4|2007.7|2007.4|2006.9|2006.6|40
1608739610000|2020-12-23 16:06:50|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|11
1608739620000|2020-12-23 16:07:00|2007.7|2007.4|2007.4|2007.1|2007.9|2007.6|2007.4|2007.1|23
1608739630000|2020-12-23 16:07:10|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|14
1608739640000|2020-12-23 16:07:20|2007|2006.7|2007.4|2007.1|2007.5|2007.2|2007|2006.7|18
1608739650000|2020-12-23 16:07:30|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|33
1608739660000|2020-12-23 16:07:40|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|14
1608739670000|2020-12-23 16:07:50|2008|2007.7|2008.1|2007.8|2008.2|2007.9|2008|2007.7|45
1608739680000|2020-12-23 16:08:00|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.2|2007.9|18
1608739690000|2020-12-23 16:08:10|2008.1|2007.8|2008|2007.7|2008.2|2007.9|2008|2007.7|50
1608739700000|2020-12-23 16:08:20|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2008|2007.7|11
1608739710000|2020-12-23 16:08:30|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|15
1608739720000|2020-12-23 16:08:40|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.3|2008|22
1608739730000|2020-12-23 16:08:50|2008.4|2008.1|2008.5|2008.2|2008.6|2008.3|2008.3|2008|18
1608739740000|2020-12-23 16:09:00|2008.4|2008.1|2008.2|2007.9|2008.5|2008.2|2008.2|2007.9|30
1608739750000|2020-12-23 16:09:10|2008.1|2007.8|2008.2|2007.9|2008.3|2008|2008|2007.7|13
1608739760000|2020-12-23 16:09:20|2008.3|2008|2008|2007.7|2008.3|2008|2008|2007.7|35
1608739770000|2020-12-23 16:09:30|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|8
1608739780000|2020-12-23 16:09:40|2007.9|2007.6|2007.8|2007.5|2008|2007.7|2007.4|2007.1|76
1608739790000|2020-12-23 16:09:50|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|26
1608739800000|2020-12-23 16:10:00|2007.9|2007.6|2008.3|2008|2008.3|2008|2007.8|2007.5|48
1608739810000|2020-12-23 16:10:10|2008.2|2007.9|2008|2007.7|2008.3|2008|2008|2007.7|21
1608739820000|2020-12-23 16:10:20|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|17
1608739830000|2020-12-23 16:10:30|2008.4|2008.1|2008|2007.7|2008.5|2008.2|2008|2007.7|28
1608739840000|2020-12-23 16:10:40|2008.1|2007.8|2008.2|2007.9|2008.2|2007.9|2008|2007.7|11
1608739850000|2020-12-23 16:10:50|2008.1|2007.8|2008.2|2007.9|2008.3|2008|2008|2007.7|18
1608739860000|2020-12-23 16:11:00|2008.3|2008|2007.9|2007.6|2008.3|2008|2007.7|2007.4|26
1608739870000|2020-12-23 16:11:10|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2007.9|2007.6|17
1608739880000|2020-12-23 16:11:20|2008|2007.7|2008.2|2007.9|2008.3|2008|2008|2007.7|20
1608739890000|2020-12-23 16:11:30|2008.3|2008|2008.7|2008.4|2008.8|2008.5|2008.3|2008|43
1608739900000|2020-12-23 16:11:40|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|19
1608739910000|2020-12-23 16:11:50|2008.5|2008.2|2008.7|2008.4|2008.7|2008.4|2008.5|2008.2|22
1608739920000|2020-12-23 16:12:00|2008.6|2008.3|2008.2|2007.9|2008.6|2008.3|2008.2|2007.9|30
1608739930000|2020-12-23 16:12:10|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|17
1608739940000|2020-12-23 16:12:20|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.9|2007.6|21
1608739950000|2020-12-23 16:12:30|2008.2|2007.9|2008.6|2008.3|2008.6|2008.3|2008.2|2007.9|34
1608739960000|2020-12-23 16:12:40|2008.4|2008.1|2008.1|2007.8|2008.5|2008.2|2008.1|2007.8|38
1608739970000|2020-12-23 16:12:50|2008.2|2007.9|2008.1|2007.8|2008.4|2008.1|2008|2007.7|38
1608739980000|2020-12-23 16:13:00|2008|2007.7|2007.8|2007.5|2008|2007.7|2007.8|2007.5|39
1608739990000|2020-12-23 16:13:10|2007.7|2007.4|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|19
1608740000000|2020-12-23 16:13:20|2008|2007.7|2008.3|2008|2008.3|2008|2008|2007.7|19
1608740010000|2020-12-23 16:13:30|2008.1|2007.8|2007.7|2007.4|2008.2|2007.9|2007.7|2007.4|30
1608740020000|2020-12-23 16:13:40|2007.8|2007.5|2008|2007.7|2008.1|2007.8|2007.7|2007.4|22
1608740030000|2020-12-23 16:13:50|2007.9|2007.6|2008.6|2008.3|2008.6|2008.3|2007.9|2007.6|113
1608740040000|2020-12-23 16:14:00|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|29
1608740050000|2020-12-23 16:14:10|2008.7|2008.4|2008.5|2008.2|2008.8|2008.5|2008.4|2008.1|27
1608740060000|2020-12-23 16:14:20|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.1|2007.8|6
1608740070000|2020-12-23 16:14:30|2008.4|2008.1|2008.3|2008|2008.7|2008.4|2008.2|2007.9|47
1608740080000|2020-12-23 16:14:40|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|12
1608740090000|2020-12-23 16:14:50|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|10
1608740100000|2020-12-23 16:15:00|2008.2|2007.9|2008.3|2008|2008.6|2008.3|2008.2|2007.9|27
1608740110000|2020-12-23 16:15:10|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|14
1608740120000|2020-12-23 16:15:20|2008.4|2008.1|2008.8|2008.5|2008.8|2008.5|2008.4|2008.1|17
1608740130000|2020-12-23 16:15:30|2008.9|2008.6|2008.8|2008.5|2009|2008.7|2008.8|2008.5|38
1608740140000|2020-12-23 16:15:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|24
1608740150000|2020-12-23 16:15:50|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.6|2008.3|18
1608740160000|2020-12-23 16:16:00|2008.8|2008.5|2009.2|2008.9|2009.3|2009|2008.7|2008.4|95
1608740170000|2020-12-23 16:16:10|2009.1|2008.8|2009.2|2008.9|2009.3|2009|2009.1|2008.8|28
1608740180000|2020-12-23 16:16:20|2009.3|2009|2009|2008.7|2009.3|2009|2009|2008.7|12
1608740190000|2020-12-23 16:16:30|2009.1|2008.8|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|31
1608740200000|2020-12-23 16:16:40|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|28
1608740210000|2020-12-23 16:16:50|2009.2|2008.9|2009.6|2009.3|2009.6|2009.3|2009.1|2008.8|37
1608740220000|2020-12-23 16:17:00|2009.5|2009.2|2009.4|2009.1|2009.6|2009.3|2009.2|2008.9|37
1608740230000|2020-12-23 16:17:10|2009.3|2009|2009.2|2008.9|2009.7|2009.4|2009.2|2008.9|47
1608740240000|2020-12-23 16:17:20|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.1|2008.8|28
1608740250000|2020-12-23 16:17:30|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2008.9|2008.6|29
1608740260000|2020-12-23 16:17:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|32
1608740270000|2020-12-23 16:17:50|2009|2008.7|2009|2008.7|2009|2008.7|2008.8|2008.5|19
1608740280000|2020-12-23 16:18:00|2008.9|2008.6|2008.4|2008.1|2008.9|2008.6|2008.4|2008.1|23
1608740290000|2020-12-23 16:18:10|2008.3|2008|2008.4|2008.1|2008.6|2008.3|2008.3|2008|53
1608740300000|2020-12-23 16:18:20|2008.3|2008|2008.1|2007.8|2008.5|2008.2|2008|2007.7|46
1608740310000|2020-12-23 16:18:30|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.8|2007.5|14
1608740320000|2020-12-23 16:18:40|2008|2007.7|2008.7|2008.4|2008.7|2008.4|2008|2007.7|23
1608740330000|2020-12-23 16:18:50|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|10
1608740340000|2020-12-23 16:19:00|2008.7|2008.4|2008.8|2008.5|2009|2008.7|2008.7|2008.4|19
1608740350000|2020-12-23 16:19:10|2008.7|2008.4|2008.4|2008.1|2008.8|2008.5|2008.4|2008.1|22
1608740360000|2020-12-23 16:19:20|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.3|2008|11
1608740370000|2020-12-23 16:19:30|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.1|2007.8|34
1608740380000|2020-12-23 16:19:40|2008.3|2008|2008.1|2007.8|2008.3|2008|2008|2007.7|41
1608740390000|2020-12-23 16:19:50|2008.2|2007.9|2008.5|2008.2|2008.5|2008.2|2008|2007.7|50
1608740400000|2020-12-23 16:20:00|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|22
1608740410000|2020-12-23 16:20:10|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|24
1608740420000|2020-12-23 16:20:20|2009.2|2008.9|2009.6|2009.3|2009.6|2009.3|2009.2|2008.9|41
1608740430000|2020-12-23 16:20:30|2009.5|2009.2|2009.8|2009.5|2009.9|2009.6|2009.5|2009.2|76
1608740440000|2020-12-23 16:20:40|2009.7|2009.4|2009.3|2009|2009.7|2009.4|2009.2|2008.9|21
1608740450000|2020-12-23 16:20:50|2009.4|2009.1|2009.2|2008.9|2009.5|2009.2|2009.2|2008.9|20
1608740460000|2020-12-23 16:21:00|2009.3|2009|2008.8|2008.5|2009.5|2009.2|2008.7|2008.4|46
1608740470000|2020-12-23 16:21:10|2008.7|2008.4|2009.1|2008.8|2009.1|2008.8|2008.7|2008.4|20
1608740480000|2020-12-23 16:21:20|2009|2008.7|2009|2008.7|2009|2008.7|2008.8|2008.5|14
1608740490000|2020-12-23 16:21:30|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|6
1608740500000|2020-12-23 16:21:40|2008.8|2008.5|2008.5|2008.2|2008.9|2008.6|2008.5|2008.2|23
1608740510000|2020-12-23 16:21:50|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|8
1608740520000|2020-12-23 16:22:00|2008.7|2008.4|2008.5|2008.2|2008.8|2008.5|2008.5|2008.2|13
1608740530000|2020-12-23 16:22:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|10
1608740540000|2020-12-23 16:22:20|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.3|2008|19
1608740550000|2020-12-23 16:22:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|24
1608740560000|2020-12-23 16:22:40|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.2|2007.9|15
1608740570000|2020-12-23 16:22:50|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|37
1608740580000|2020-12-23 16:23:00|2008.5|2008.2|2009.1|2008.8|2009.3|2009|2008.5|2008.2|45
1608740590000|2020-12-23 16:23:10|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|32
1608740600000|2020-12-23 16:23:20|2009|2008.7|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|21
1608740610000|2020-12-23 16:23:30|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|26
1608740620000|2020-12-23 16:23:40|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|19
1608740630000|2020-12-23 16:23:50|2008.6|2008.3|2008.3|2008|2008.6|2008.3|2008.3|2008|12
1608740640000|2020-12-23 16:24:00|2008.2|2007.9|2008.4|2008.1|2008.5|2008.2|2008.2|2007.9|53
1608740650000|2020-12-23 16:24:10|2008.2|2007.9|2008.2|2007.9|2008.5|2008.2|2008.1|2007.8|43
1608740660000|2020-12-23 16:24:20|2008.1|2007.8|2008.3|2008|2008.4|2008.1|2008.1|2007.8|27
1608740670000|2020-12-23 16:24:30|2008.4|2008.1|2008.4|2008.1|2008.6|2008.3|2008.3|2008|22
1608740680000|2020-12-23 16:24:40|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.1|2007.8|26
1608740690000|2020-12-23 16:24:50|||||||||7
1608740700000|2020-12-23 16:25:00|2008.4|2008.1|2008.6|2008.3|2008.7|2008.4|2008.4|2008.1|16
1608740710000|2020-12-23 16:25:10|2008.5|2008.2|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|26
1608740720000|2020-12-23 16:25:20|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|31
1608740730000|2020-12-23 16:25:30|2009|2008.7|2009.1|2008.8|2009.2|2008.9|2009|2008.7|13
1608740740000|2020-12-23 16:25:40|2009.2|2008.9|2009.4|2009.1|2009.5|2009.2|2009.2|2008.9|43
1608740750000|2020-12-23 16:25:50|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|18
1608740760000|2020-12-23 16:26:00|2009.5|2009.2|2009.3|2009|2009.5|2009.2|2009.2|2008.9|21
1608740770000|2020-12-23 16:26:10|2009.2|2008.9|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|13
1608740780000|2020-12-23 16:26:20|2009|2008.7|2008.8|2008.5|2009.1|2008.8|2008.7|2008.4|36
1608740790000|2020-12-23 16:26:30|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|12
1608740800000|2020-12-23 16:26:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|14
1608740810000|2020-12-23 16:26:50|2008.7|2008.4|2008.3|2008|2008.7|2008.4|2008.3|2008|21
1608740820000|2020-12-23 16:27:00|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.1|2007.8|19
1608740830000|2020-12-23 16:27:10|2008.4|2008.1|2009|2008.7|2009.1|2008.8|2008.4|2008.1|21
1608740840000|2020-12-23 16:27:20|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.8|2008.5|21
1608740850000|2020-12-23 16:27:30|2008.8|2008.5|2008.5|2008.2|2008.8|2008.5|2008.5|2008.2|10
1608740860000|2020-12-23 16:27:40|||||||||3
1608740870000|2020-12-23 16:27:50|2008.4|2008.1|2008.4|2008.1|2008.5|2008.2|2008.3|2008|31
1608740880000|2020-12-23 16:28:00|2008.5|2008.2|2008.6|2008.3|2008.8|2008.5|2008.5|2008.2|25
1608740890000|2020-12-23 16:28:10|2008.7|2008.4|2008.3|2008|2008.7|2008.4|2008.3|2008|14
1608740900000|2020-12-23 16:28:20|2008.1|2007.8|2007.8|2007.5|2008.2|2007.9|2007.8|2007.5|37
1608740910000|2020-12-23 16:28:30|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|27
1608740920000|2020-12-23 16:28:40|2007.7|2007.4|2007.9|2007.6|2007.9|2007.6|2007.5|2007.2|41
1608740930000|2020-12-23 16:28:50|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.9|2007.6|8
1608740940000|2020-12-23 16:29:00|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|17
1608740950000|2020-12-23 16:29:10|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.9|2007.6|10
1608740960000|2020-12-23 16:29:20|2008|2007.7|2007.6|2007.3|2008|2007.7|2007.6|2007.3|33
1608740970000|2020-12-23 16:29:30|2007.5|2007.2|2007.2|2006.9|2007.5|2007.2|2007.2|2006.9|23
1608740980000|2020-12-23 16:29:40|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|19
1608740990000|2020-12-23 16:29:50|2007.2|2006.9|2007.7|2007.4|2007.7|2007.4|2007.2|2006.9|23
1608741000000|2020-12-23 16:30:00|2007.6|2007.3|2008.1|2007.8|2008.4|2008.1|2007.6|2007.3|85
1608741010000|2020-12-23 16:30:10|2007.9|2007.6|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|29
1608741020000|2020-12-23 16:30:20|2007.7|2007.4|2008.2|2007.9|2008.2|2007.9|2007.7|2007.4|33
1608741030000|2020-12-23 16:30:30|2008.1|2007.8|2007.7|2007.4|2008.1|2007.8|2007.5|2007.2|30
1608741040000|2020-12-23 16:30:40|2007.4|2007.1|2007.9|2007.6|2007.9|2007.6|2007.4|2007.1|40
1608741050000|2020-12-23 16:30:50|2007.7|2007.4|2008.2|2007.9|2008.2|2007.9|2007.7|2007.4|22
1608741060000|2020-12-23 16:31:00|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|26
1608741070000|2020-12-23 16:31:10|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|17
1608741080000|2020-12-23 16:31:20|2008.5|2008.2|2008.3|2008|2008.6|2008.3|2008.2|2007.9|18
1608741090000|2020-12-23 16:31:30|2008.4|2008.1|2008.1|2007.8|2008.5|2008.2|2008|2007.7|38
1608741100000|2020-12-23 16:31:40|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|19
1608741110000|2020-12-23 16:31:50|2007.8|2007.5|2008.1|2007.8|2008.4|2008.1|2007.7|2007.4|51
1608741120000|2020-12-23 16:32:00|2007.9|2007.6|2007.9|2007.6|2008.1|2007.8|2007.6|2007.3|51
1608741130000|2020-12-23 16:32:10|2007.7|2007.4|2008|2007.7|2008.1|2007.8|2007.7|2007.4|17
1608741140000|2020-12-23 16:32:20|2008.1|2007.8|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|13
1608741150000|2020-12-23 16:32:30|2007.9|2007.6|2007.6|2007.3|2007.9|2007.6|2007.6|2007.3|10
1608741160000|2020-12-23 16:32:40|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|25
1608741170000|2020-12-23 16:32:50|2008|2007.7|2008|2007.7|2008.1|2007.8|2007.9|2007.6|21
1608741180000|2020-12-23 16:33:00|2008.1|2007.8|2007.9|2007.6|2008.2|2007.9|2007.7|2007.4|26
1608741190000|2020-12-23 16:33:10|2008|2007.7|2008.3|2008|2008.3|2008|2008|2007.7|9
1608741200000|2020-12-23 16:33:20|2008.1|2007.8|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|23
1608741210000|2020-12-23 16:33:30|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|6
1608741220000|2020-12-23 16:33:40|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2007.9|2007.6|68
1608741230000|2020-12-23 16:33:50|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|17
1608741240000|2020-12-23 16:34:00|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.9|2007.6|25
1608741250000|2020-12-23 16:34:10|2007.9|2007.6|2008.4|2008.1|2008.4|2008.1|2007.9|2007.6|36
1608741260000|2020-12-23 16:34:20|2008.3|2008|2008|2007.7|2008.4|2008.1|2008|2007.7|37
1608741270000|2020-12-23 16:34:30|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|25
1608741280000|2020-12-23 16:34:40|2007.7|2007.4|2008|2007.7|2008|2007.7|2007.7|2007.4|21
1608741290000|2020-12-23 16:34:50|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|19
1608741300000|2020-12-23 16:35:00|2007.9|2007.6|2008.1|2007.8|2008.2|2007.9|2007.9|2007.6|34
1608741310000|2020-12-23 16:35:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|21
1608741320000|2020-12-23 16:35:20|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|34
1608741330000|2020-12-23 16:35:30|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|40
1608741340000|2020-12-23 16:35:40|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|17
1608741350000|2020-12-23 16:35:50|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|29
1608741360000|2020-12-23 16:36:00|2008.9|2008.6|2009.1|2008.8|2009.4|2009.1|2008.9|2008.6|70
1608741370000|2020-12-23 16:36:10|2009|2008.7|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|13
1608741380000|2020-12-23 16:36:20|2008.7|2008.4|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|29
1608741390000|2020-12-23 16:36:30|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|12
1608741400000|2020-12-23 16:36:40|2008.5|2008.2|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|37
1608741410000|2020-12-23 16:36:50|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|32
1608741420000|2020-12-23 16:37:00|2008.5|2008.2|2008.7|2008.4|2008.8|2008.5|2008.5|2008.2|35
1608741430000|2020-12-23 16:37:10|2008.6|2008.3|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|53
1608741440000|2020-12-23 16:37:20|2008.3|2008|2008.5|2008.2|2008.6|2008.3|2008.3|2008|29
1608741450000|2020-12-23 16:37:30|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|20
1608741460000|2020-12-23 16:37:40|2009|2008.7|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|19
1608741470000|2020-12-23 16:37:50|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|13
1608741480000|2020-12-23 16:38:00|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|31
1608741490000|2020-12-23 16:38:10|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.3|2008|15
1608741500000|2020-12-23 16:38:20|2008.5|2008.2|2008.1|2007.8|2008.5|2008.2|2008.1|2007.8|21
1608741510000|2020-12-23 16:38:30|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.8|2007.5|14
1608741520000|2020-12-23 16:38:40|2007.8|2007.5|2008|2007.7|2008.2|2007.9|2007.7|2007.4|34
1608741530000|2020-12-23 16:38:50|2008.1|2007.8|2008.1|2007.8|2008.3|2008|2008.1|2007.8|21
1608741540000|2020-12-23 16:39:00|2008.3|2008|2008.6|2008.3|2008.6|2008.3|2008.3|2008|21
1608741550000|2020-12-23 16:39:10|2008.5|2008.2|2008.7|2008.4|2008.9|2008.6|2008.4|2008.1|52
1608741560000|2020-12-23 16:39:20|2008.8|2008.5|2007.9|2007.6|2008.8|2008.5|2007.9|2007.6|65
1608741570000|2020-12-23 16:39:30|2008.1|2007.8|2007.6|2007.3|2008.1|2007.8|2007.6|2007.3|39
1608741580000|2020-12-23 16:39:40|2007.5|2007.2|2007.4|2007.1|2007.7|2007.4|2007.3|2007|58
1608741590000|2020-12-23 16:39:50|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|15
1608741600000|2020-12-23 16:40:00|2007.8|2007.5|2008.5|2008.2|2008.5|2008.2|2007.8|2007.5|25
1608741610000|2020-12-23 16:40:10|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|29
1608741620000|2020-12-23 16:40:20|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.4|2008.1|35
1608741630000|2020-12-23 16:40:30|2008.4|2008.1|2008.7|2008.4|2008.9|2008.6|2008.4|2008.1|87
1608741640000|2020-12-23 16:40:40|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|12
1608741650000|2020-12-23 16:40:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008|2007.7|16
1608741660000|2020-12-23 16:41:00|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|17
1608741670000|2020-12-23 16:41:10|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|14
1608741680000|2020-12-23 16:41:20|2008.6|2008.3|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|37
1608741690000|2020-12-23 16:41:30|2008.6|2008.3|2008.6|2008.3|2008.9|2008.6|2008.6|2008.3|32
1608741700000|2020-12-23 16:41:40|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|7
1608741710000|2020-12-23 16:41:50|||||||||2
1608741720000|2020-12-23 16:42:00|2008.8|2008.5|2008.5|2008.2|2008.9|2008.6|2008.5|2008.2|27
1608741730000|2020-12-23 16:42:10|2008.6|2008.3|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|10
1608741740000|2020-12-23 16:42:20|2008.6|2008.3|2008.7|2008.4|2008.9|2008.6|2008.6|2008.3|11
1608741750000|2020-12-23 16:42:30|2008.8|2008.5|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|5
1608741760000|2020-12-23 16:42:40|2009.1|2008.8|2009.4|2009.1|2009.4|2009.1|2009|2008.7|40
1608741770000|2020-12-23 16:42:50|2009.3|2009|2009.3|2009|2009.5|2009.2|2009.3|2009|14
1608741780000|2020-12-23 16:43:00|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|9
1608741790000|2020-12-23 16:43:10|2009.2|2008.9|2009.2|2008.9|2009.3|2009|2009.2|2008.9|12
1608741800000|2020-12-23 16:43:20|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.9|2008.6|12
1608741810000|2020-12-23 16:43:30|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|18
1608741820000|2020-12-23 16:43:40|2009.2|2008.9|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|12
1608741830000|2020-12-23 16:43:50|2008.8|2008.5|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|17
1608741840000|2020-12-23 16:44:00|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|26
1608741850000|2020-12-23 16:44:10|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|5
1608741860000|2020-12-23 16:44:20|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.9|2008.6|16
1608741870000|2020-12-23 16:44:30|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|29
1608741880000|2020-12-23 16:44:40|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.7|2008.4|27
1608741890000|2020-12-23 16:44:50|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|20
1608741900000|2020-12-23 16:45:00|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|21
1608741920000|2020-12-23 16:45:20|||||||||5
1608741930000|2020-12-23 16:45:30|2009|2008.7|2009|2008.7|2009.1|2008.8|2008.9|2008.6|34
1608741940000|2020-12-23 16:45:40|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|18
1608741950000|2020-12-23 16:45:50|||||||||1
1608741960000|2020-12-23 16:46:00|2009.1|2008.8|2009.3|2009|2009.3|2009|2009.1|2008.8|19
1608741970000|2020-12-23 16:46:10|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|13
1608741980000|2020-12-23 16:46:20|||||||||2
1608741990000|2020-12-23 16:46:30|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|4
1608742000000|2020-12-23 16:46:40|2009.1|2008.8|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|20
1608742010000|2020-12-23 16:46:50|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|11
1608742020000|2020-12-23 16:47:00|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|16
1608742030000|2020-12-23 16:47:10|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|21
1608742040000|2020-12-23 16:47:20|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|13
1608742050000|2020-12-23 16:47:30|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|10
1608742060000|2020-12-23 16:47:40|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|18
1608742070000|2020-12-23 16:47:50|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|7
1608742080000|2020-12-23 16:48:00|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.5|2008.2|16
1608742090000|2020-12-23 16:48:10|||||||||1
1608742100000|2020-12-23 16:48:20|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|27
1608742110000|2020-12-23 16:48:30|2009|2008.7|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|11
1608742120000|2020-12-23 16:48:40|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|8
1608742130000|2020-12-23 16:48:50|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|6
1608742140000|2020-12-23 16:49:00|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|13
1608742150000|2020-12-23 16:49:10|2009.1|2008.8|2009.3|2009|2009.4|2009.1|2009.1|2008.8|45
1608742160000|2020-12-23 16:49:20|2009.2|2008.9|2009|2008.7|2009.2|2008.9|2009|2008.7|15
1608742170000|2020-12-23 16:49:30|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|29
1608742180000|2020-12-23 16:49:40|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.2|2008.9|9
1608742190000|2020-12-23 16:49:50|2009.2|2008.9|2009.2|2008.9|2009.3|2009|2009.2|2008.9|12
1608742200000|2020-12-23 16:50:00|2009|2008.7|2009.1|2008.8|2009.3|2009|2009|2008.7|35
1608742210000|2020-12-23 16:50:10|2009|2008.7|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|11
1608742220000|2020-12-23 16:50:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|15
1608742230000|2020-12-23 16:50:30|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|8
1608742240000|2020-12-23 16:50:40|2008.8|2008.5|2009.2|2008.9|2009.2|2008.9|2008.8|2008.5|6
1608742250000|2020-12-23 16:50:50|2009.1|2008.8|2009.3|2009|2009.3|2009|2009|2008.7|10
1608742260000|2020-12-23 16:51:00|2009.2|2008.9|2009.3|2009|2009.3|2009|2009|2008.7|79
1608742270000|2020-12-23 16:51:10|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|18
1608742280000|2020-12-23 16:51:20|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.1|2008.8|18
1608742290000|2020-12-23 16:51:30|2009.5|2009.2|2009.6|2009.3|2009.7|2009.4|2009.5|2009.2|32
1608742300000|2020-12-23 16:51:40|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|15
1608742310000|2020-12-23 16:51:50|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.6|2009.3|21
1608742320000|2020-12-23 16:52:00|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.8|2009.5|7
1608742330000|2020-12-23 16:52:10|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.7|2009.4|19
1608742340000|2020-12-23 16:52:20|2009.8|2009.5|2009.9|2009.6|2010|2009.7|2009.8|2009.5|19
1608742350000|2020-12-23 16:52:30|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|8
1608742360000|2020-12-23 16:52:40|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2010|2009.7|33
1608742370000|2020-12-23 16:52:50|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|40
1608742380000|2020-12-23 16:53:00|2010|2009.7|2009.8|2009.5|2010|2009.7|2009.8|2009.5|4
1608742390000|2020-12-23 16:53:10|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|25
1608742400000|2020-12-23 16:53:20|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.8|2009.5|10
1608742410000|2020-12-23 16:53:30|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.9|2009.6|7
1608742420000|2020-12-23 16:53:40|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|17
1608742430000|2020-12-23 16:53:50|2010|2009.7|2009.8|2009.5|2010|2009.7|2009.7|2009.4|17
1608742440000|2020-12-23 16:54:00|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.7|2009.4|16
1608742450000|2020-12-23 16:54:10|2009.7|2009.4|2009.6|2009.3|2009.8|2009.5|2009.6|2009.3|9
1608742460000|2020-12-23 16:54:20|2009.7|2009.4|2009.7|2009.4|2009.8|2009.5|2009.6|2009.3|9
1608742470000|2020-12-23 16:54:30|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.4|2009.1|23
1608742480000|2020-12-23 16:54:40|2009.5|2009.2|2009.8|2009.5|2009.8|2009.5|2009.5|2009.2|17
1608742490000|2020-12-23 16:54:50|2009.6|2009.3|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|11
1608742500000|2020-12-23 16:55:00|2009.9|2009.6|2010.4|2010.1|2010.4|2010.1|2009.9|2009.6|80
1608742510000|2020-12-23 16:55:10|2010.5|2010.2|2010.2|2009.9|2010.5|2010.2|2010.1|2009.8|28
1608742520000|2020-12-23 16:55:20|2010.3|2010|2010.4|2010.1|2010.5|2010.2|2010.3|2010|49
1608742530000|2020-12-23 16:55:30|2010.3|2010|2010.4|2010.1|2010.5|2010.2|2010.3|2010|52
1608742540000|2020-12-23 16:55:40|2010.5|2010.2|2010.5|2010.2|2010.6|2010.3|2010.3|2010|50
1608742550000|2020-12-23 16:55:50|2010.4|2010.1|2010.5|2010.2|2010.6|2010.3|2010.4|2010.1|46
1608742560000|2020-12-23 16:56:00|2010.4|2010.1|2010.3|2010|2010.5|2010.2|2010.3|2010|56
1608742570000|2020-12-23 16:56:10|2010.4|2010.1|2010.8|2010.5|2010.8|2010.5|2010.4|2010.1|29
1608742580000|2020-12-23 16:56:20|2010.7|2010.4|2011|2010.7|2011.1|2010.8|2010.6|2010.3|92
1608742590000|2020-12-23 16:56:30|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.7|2010.4|42
1608742600000|2020-12-23 16:56:40|2010.7|2010.4|2010.9|2010.6|2010.9|2010.6|2010.6|2010.3|43
1608742610000|2020-12-23 16:56:50|2011|2010.7|2010.9|2010.6|2011|2010.7|2010.9|2010.6|10
1608742620000|2020-12-23 16:57:00|2011.1|2010.8|2010.8|2010.5|2011.1|2010.8|2010.8|2010.5|23
1608742630000|2020-12-23 16:57:10|2010.9|2010.6|2011|2010.7|2011|2010.7|2010.9|2010.6|7
1608742640000|2020-12-23 16:57:20|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|39
1608742650000|2020-12-23 16:57:30|2011.2|2010.9|2011|2010.7|2011.3|2011|2011|2010.7|40
1608742660000|2020-12-23 16:57:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|10
1608742670000|2020-12-23 16:57:50|2011|2010.7|2010.9|2010.6|2011.1|2010.8|2010.9|2010.6|45
1608742680000|2020-12-23 16:58:00|2010.8|2010.5|2010.6|2010.3|2010.8|2010.5|2010.6|2010.3|45
1608742690000|2020-12-23 16:58:10|2010.7|2010.4|2010.6|2010.3|2010.7|2010.4|2010.6|2010.3|4
1608742700000|2020-12-23 16:58:20|2010.7|2010.4|2010.7|2010.4|2010.7|2010.4|2010.7|2010.4|6
1608742710000|2020-12-23 16:58:30|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|11
1608742720000|2020-12-23 16:58:40|2010.8|2010.5|2010.9|2010.6|2010.9|2010.6|2010.8|2010.5|21
1608742730000|2020-12-23 16:58:50|||||||||5
1608742740000|2020-12-23 16:59:00|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2011|2010.7|28
1608742750000|2020-12-23 16:59:10|2011.2|2010.9|2011.1|2010.8|2011.2|2010.9|2011.1|2010.8|26
1608742760000|2020-12-23 16:59:20|2011|2010.7|2011|2010.7|2011|2010.7|2010.9|2010.6|24
1608742770000|2020-12-23 16:59:30|2011.1|2010.8|2011|2010.7|2011.1|2010.8|2010.9|2010.6|20
1608742780000|2020-12-23 16:59:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.8|2010.5|14
1608742790000|2020-12-23 16:59:50|||||||||17
1608742800000|2020-12-23 17:00:00|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|25
1608742810000|2020-12-23 17:00:10|2011.1|2010.8|2011|2010.7|2011.1|2010.8|2011|2010.7|32
1608742820000|2020-12-23 17:00:20|2010.9|2010.6|2010.7|2010.4|2011|2010.7|2010.7|2010.4|78
1608742830000|2020-12-23 17:00:30|2010.5|2010.2|2010.6|2010.3|2010.7|2010.4|2010.5|2010.2|24
1608742840000|2020-12-23 17:00:40|2010.7|2010.4|2011.3|2011|2011.3|2011|2010.7|2010.4|23
1608742850000|2020-12-23 17:00:50|2011.1|2010.8|2011.2|2010.9|2011.3|2011|2011.1|2010.8|51
1608742860000|2020-12-23 17:01:00|2011.3|2011|2011.1|2010.8|2011.3|2011|2011.1|2010.8|16
1608742870000|2020-12-23 17:01:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.7|2010.4|36
1608742880000|2020-12-23 17:01:20|2010.8|2010.5|2010.6|2010.3|2010.9|2010.6|2010.6|2010.3|21
1608742890000|2020-12-23 17:01:30|2010.7|2010.4|2010.5|2010.2|2010.7|2010.4|2010.5|2010.2|17
1608742900000|2020-12-23 17:01:40|2010.4|2010.1|2010.1|2009.8|2010.4|2010.1|2010|2009.7|66
1608742910000|2020-12-23 17:01:50|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|12
1608742920000|2020-12-23 17:02:00|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|22
1608742930000|2020-12-23 17:02:10|2009.9|2009.6|2010|2009.7|2010.2|2009.9|2009.9|2009.6|27
1608742940000|2020-12-23 17:02:20|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|12
1608742950000|2020-12-23 17:02:30|2010.2|2009.9|2010.3|2010|2010.3|2010|2010.2|2009.9|9
1608742960000|2020-12-23 17:02:40|2010.2|2009.9|2010.3|2010|2010.4|2010.1|2010.2|2009.9|13
1608742970000|2020-12-23 17:02:50|2010.2|2009.9|2009.9|2009.6|2010.2|2009.9|2009.8|2009.5|25
1608742980000|2020-12-23 17:03:00|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|10
1608742990000|2020-12-23 17:03:10|2009.6|2009.3|2009.7|2009.4|2009.8|2009.5|2009.6|2009.3|34
1608743000000|2020-12-23 17:03:20|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.6|2009.3|10
1608743010000|2020-12-23 17:03:30|2009.6|2009.3|2009.4|2009.1|2009.6|2009.3|2009.2|2008.9|54
1608743020000|2020-12-23 17:03:40|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|12
1608743030000|2020-12-23 17:03:50|2009.5|2009.2|2009.3|2009|2009.5|2009.2|2009.3|2009|9
1608743040000|2020-12-23 17:04:00|2009.4|2009.1|2009.1|2008.8|2009.4|2009.1|2009.1|2008.8|91
1608743050000|2020-12-23 17:04:10|2008.9|2008.6|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|22
1608743060000|2020-12-23 17:04:20|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.7|2008.4|58
1608743070000|2020-12-23 17:04:30|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|27
1608743080000|2020-12-23 17:04:40|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|18
1608743090000|2020-12-23 17:04:50|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|41
1608743100000|2020-12-23 17:05:00|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2007.9|2007.6|58
1608743110000|2020-12-23 17:05:10|2008.3|2008|2008.1|2007.8|2008.3|2008|2007.9|2007.6|27
1608743120000|2020-12-23 17:05:20|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.8|2007.5|53
1608743130000|2020-12-23 17:05:30|2008|2007.7|2007.8|2007.5|2008|2007.7|2007.8|2007.5|18
1608743140000|2020-12-23 17:05:40|2007.9|2007.6|2008|2007.7|2008.1|2007.8|2007.8|2007.5|26
1608743150000|2020-12-23 17:05:50|2007.9|2007.6|2008.2|2007.9|2008.2|2007.9|2007.9|2007.6|29
1608743160000|2020-12-23 17:06:00|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.3|2008|27
1608743170000|2020-12-23 17:06:10|2008.4|2008.1|2008|2007.7|2008.4|2008.1|2008|2007.7|19
1608743180000|2020-12-23 17:06:20|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|12
1608743190000|2020-12-23 17:06:30|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|10
1608743200000|2020-12-23 17:06:40|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|29
1608743210000|2020-12-23 17:06:50|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|20
1608743220000|2020-12-23 17:07:00|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|20
1608743230000|2020-12-23 17:07:10|2007.4|2007.1|2007.3|2007|2007.5|2007.2|2007.2|2006.9|27
1608743240000|2020-12-23 17:07:20|2007.2|2006.9|2007.6|2007.3|2007.6|2007.3|2007.2|2006.9|27
1608743250000|2020-12-23 17:07:30|2007.7|2007.4|2007.9|2007.6|2007.9|2007.6|2007.7|2007.4|16
1608743260000|2020-12-23 17:07:40|2007.8|2007.5|2007.5|2007.2|2007.8|2007.5|2007.5|2007.2|13
1608743270000|2020-12-23 17:07:50|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|9
1608743280000|2020-12-23 17:08:00|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|8
1608743290000|2020-12-23 17:08:10|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|13
1608743300000|2020-12-23 17:08:20|2007.4|2007.1|2007.3|2007|2007.6|2007.3|2007.3|2007|28
1608743310000|2020-12-23 17:08:30|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|26
1608743320000|2020-12-23 17:08:40|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|6
1608743330000|2020-12-23 17:08:50|2007.1|2006.8|2007.3|2007|2007.4|2007.1|2007|2006.7|17
1608743340000|2020-12-23 17:09:00|2007.2|2006.9|2007.7|2007.4|2007.7|2007.4|2007.2|2006.9|23
1608743350000|2020-12-23 17:09:10|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.6|2007.3|21
1608743360000|2020-12-23 17:09:20|2007.8|2007.5|2008|2007.7|2008.2|2007.9|2007.7|2007.4|32
1608743370000|2020-12-23 17:09:30|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|17
1608743380000|2020-12-23 17:09:40|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|13
1608743390000|2020-12-23 17:09:50|2008|2007.7|2008.1|2007.8|2008.3|2008|2008|2007.7|19
1608743400000|2020-12-23 17:10:00|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.1|2007.8|23
1608743410000|2020-12-23 17:10:10|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|26
1608743420000|2020-12-23 17:10:20|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|17
1608743430000|2020-12-23 17:10:30|2008.5|2008.2|2008.7|2008.4|2008.8|2008.5|2008.5|2008.2|25
1608743440000|2020-12-23 17:10:40|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|12
1608743450000|2020-12-23 17:10:50|2008.8|2008.5|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|25
1608743460000|2020-12-23 17:11:00|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|13
1608743470000|2020-12-23 17:11:10|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|11
1608743480000|2020-12-23 17:11:20|2009|2008.7|2009|2008.7|2009.1|2008.8|2009|2008.7|11
1608743490000|2020-12-23 17:11:30|2009.1|2008.8|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|17
1608743500000|2020-12-23 17:11:40|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|5
1608743520000|2020-12-23 17:12:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009|2008.7|19
1608743530000|2020-12-23 17:12:10|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.8|2008.5|40
1608743540000|2020-12-23 17:12:20|2009|2008.7|2009|2008.7|2009.1|2008.8|2008.9|2008.6|48
1608743550000|2020-12-23 17:12:30|2009.1|2008.8|2009.3|2009|2009.3|2009|2009.1|2008.8|14
1608743560000|2020-12-23 17:12:40|||||||||2
1608743570000|2020-12-23 17:12:50|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|6
1608743580000|2020-12-23 17:13:00|2009.3|2009|2009.5|2009.2|2009.5|2009.2|2009.3|2009|32
1608743590000|2020-12-23 17:13:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.4|2009.1|19
1608743600000|2020-12-23 17:13:20|2009.5|2009.2|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|21
1608743610000|2020-12-23 17:13:30|||||||||8
1608743620000|2020-12-23 17:13:40|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|11
1608743630000|2020-12-23 17:13:50|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|20
1608743640000|2020-12-23 17:14:00|||||||||6
1608743650000|2020-12-23 17:14:10|2009.4|2009.1|2009.4|2009.1|2009.5|2009.2|2009.4|2009.1|7
1608743660000|2020-12-23 17:14:20|2009.5|2009.2|2009.7|2009.4|2009.7|2009.4|2009.3|2009|38
1608743670000|2020-12-23 17:14:30|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|11
1608743680000|2020-12-23 17:14:40|2010.2|2009.9|2010|2009.7|2010.2|2009.9|2010|2009.7|20
1608743690000|2020-12-23 17:14:50|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2009.9|2009.6|27
1608743700000|2020-12-23 17:15:00|2010|2009.7|2009.8|2009.5|2010|2009.7|2009.4|2009.1|56
1608743710000|2020-12-23 17:15:10|||||||||3
1608743720000|2020-12-23 17:15:20|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|16
1608743730000|2020-12-23 17:15:30|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|18
1608743740000|2020-12-23 17:15:40|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|9
1608743750000|2020-12-23 17:15:50|2009.7|2009.4|2009.8|2009.5|2010|2009.7|2009.7|2009.4|41
1608743760000|2020-12-23 17:16:00|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|62
1608743770000|2020-12-23 17:16:10|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|8
1608743780000|2020-12-23 17:16:20|2009.6|2009.3|2009.9|2009.6|2010|2009.7|2009.6|2009.3|28
1608743790000|2020-12-23 17:16:30|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|3
1608743800000|2020-12-23 17:16:40|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|12
1608743810000|2020-12-23 17:16:50|2010.2|2009.9|2010.1|2009.8|2010.3|2010|2010.1|2009.8|11
1608743820000|2020-12-23 17:17:00|2009.9|2009.6|2010.2|2009.9|2010.3|2010|2009.9|2009.6|23
1608743830000|2020-12-23 17:17:10|2010.1|2009.8|2010.4|2010.1|2010.4|2010.1|2010.1|2009.8|14
1608743840000|2020-12-23 17:17:20|2010.5|2010.2|2010.4|2010.1|2010.6|2010.3|2010.4|2010.1|30
1608743850000|2020-12-23 17:17:30|2010.5|2010.2|2010.5|2010.2|2010.6|2010.3|2010.5|2010.2|16
1608743860000|2020-12-23 17:17:40|2010.3|2010|2010.3|2010|2010.3|2010|2010.1|2009.8|107
1608743870000|2020-12-23 17:17:50|2010.4|2010.1|2010.6|2010.3|2010.6|2010.3|2010.3|2010|21
1608743880000|2020-12-23 17:18:00|2010.5|2010.2|2010.4|2010.1|2010.6|2010.3|2010.3|2010|89
1608743890000|2020-12-23 17:18:10|2010.3|2010|2010.4|2010.1|2010.5|2010.2|2010.3|2010|20
1608743900000|2020-12-23 17:18:20|2010.5|2010.2|2010.6|2010.3|2010.6|2010.3|2010.4|2010.1|10
1608743910000|2020-12-23 17:18:30|2010.7|2010.4|2010.5|2010.2|2010.7|2010.4|2010.4|2010.1|26
1608743920000|2020-12-23 17:18:40|2010.7|2010.4|2010.8|2010.5|2010.9|2010.6|2010.7|2010.4|29
1608743930000|2020-12-23 17:18:50|2010.9|2010.6|2010.7|2010.4|2010.9|2010.6|2010.7|2010.4|14
1608743940000|2020-12-23 17:19:00|2010.6|2010.3|2010.5|2010.2|2010.6|2010.3|2010.4|2010.1|36
1608743950000|2020-12-23 17:19:10|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|16
1608743960000|2020-12-23 17:19:20|2010.3|2010|2009.9|2009.6|2010.3|2010|2009.9|2009.6|15
1608743970000|2020-12-23 17:19:30|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|42
1608743980000|2020-12-23 17:19:40|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2010|2009.7|11
1608743990000|2020-12-23 17:19:50|2010.1|2009.8|2009.8|2009.5|2010.1|2009.8|2009.8|2009.5|6
1608744000000|2020-12-23 17:20:00|2009.9|2009.6|2010|2009.7|2010.1|2009.8|2009.9|2009.6|14
1608744010000|2020-12-23 17:20:10|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|12
1608744020000|2020-12-23 17:20:20|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2010|2009.7|11
1608744030000|2020-12-23 17:20:30|2010.3|2010|2010.3|2010|2010.3|2010|2010.3|2010|7
1608744040000|2020-12-23 17:20:40|2010.2|2009.9|2010|2009.7|2010.2|2009.9|2009.8|2009.5|25
1608744050000|2020-12-23 17:20:50|2009.9|2009.6|2010.1|2009.8|2010.2|2009.9|2009.8|2009.5|15
1608744060000|2020-12-23 17:21:00|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.8|2009.5|10
1608744070000|2020-12-23 17:21:10|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|6
1608744080000|2020-12-23 17:21:20|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2010|2009.7|8
1608744090000|2020-12-23 17:21:30|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|11
1608744100000|2020-12-23 17:21:40|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2
1608744110000|2020-12-23 17:21:50|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|6
1608744120000|2020-12-23 17:22:00|2009.8|2009.5|2009.4|2009.1|2009.8|2009.5|2009.4|2009.1|25
1608744130000|2020-12-23 17:22:10|2009.3|2009|2009.8|2009.5|2009.8|2009.5|2009.3|2009|16
1608744140000|2020-12-23 17:22:20|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|6
1608744150000|2020-12-23 17:22:30|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|6
1608744160000|2020-12-23 17:22:40|2009.6|2009.3|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|8
1608744170000|2020-12-23 17:22:50|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.5|2009.2|23
1608744180000|2020-12-23 17:23:00|2009.8|2009.5|2009.4|2009.1|2009.8|2009.5|2009.4|2009.1|7
1608744190000|2020-12-23 17:23:10|2009.3|2009|2009.2|2008.9|2009.3|2009|2009.1|2008.8|12
1608744200000|2020-12-23 17:23:20|2009.3|2009|2009.2|2008.9|2009.3|2009|2009.2|2008.9|4
1608744210000|2020-12-23 17:23:30|2009.1|2008.8|2009.2|2008.9|2009.4|2009.1|2009.1|2008.8|25
1608744220000|2020-12-23 17:23:40|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|9
1608744230000|2020-12-23 17:23:50|2009.2|2008.9|2009.5|2009.2|2009.5|2009.2|2009.1|2008.8|18
1608744240000|2020-12-23 17:24:00|2009.4|2009.1|2009.4|2009.1|2009.5|2009.2|2009.2|2008.9|20
1608744250000|2020-12-23 17:24:10|||||||||5
1608744260000|2020-12-23 17:24:20|2009.3|2009|2009.3|2009|2009.3|2009|2009.2|2008.9|27
1608744270000|2020-12-23 17:24:30|2009.4|2009.1|2009.4|2009.1|2009.5|2009.2|2009.4|2009.1|14
1608744280000|2020-12-23 17:24:40|2009.3|2009|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|27
1608744290000|2020-12-23 17:24:50|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.2|2008.9|9
1608744300000|2020-12-23 17:25:00|2009.2|2008.9|2009.4|2009.1|2009.4|2009.1|2009.2|2008.9|35
1608744310000|2020-12-23 17:25:10|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.8|2008.5|25
1608744320000|2020-12-23 17:25:20|2008.8|2008.5|2008.4|2008.1|2008.8|2008.5|2008.4|2008.1|24
1608744330000|2020-12-23 17:25:30|2008.3|2008|2008.2|2007.9|2008.5|2008.2|2008.2|2007.9|20
1608744340000|2020-12-23 17:25:40|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.3|2008|22
1608744350000|2020-12-23 17:25:50|2008.4|2008.1|2008.1|2007.8|2008.4|2008.1|2008.1|2007.8|18
1608744360000|2020-12-23 17:26:00|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2007.9|2007.6|26
1608744370000|2020-12-23 17:26:10|2008|2007.7|2008|2007.7|2008.1|2007.8|2008|2007.7|20
1608744380000|2020-12-23 17:26:20|2008.2|2007.9|2008.3|2008|2008.4|2008.1|2008.2|2007.9|51
1608744390000|2020-12-23 17:26:30|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008|2007.7|56
1608744400000|2020-12-23 17:26:40|2008.3|2008|2008.1|2007.8|2008.3|2008|2008.1|2007.8|6
1608744410000|2020-12-23 17:26:50|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.8|2007.5|20
1608744420000|2020-12-23 17:27:00|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|28
1608744430000|2020-12-23 17:27:10|2007.6|2007.3|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|12
1608744440000|2020-12-23 17:27:20|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|25
1608744450000|2020-12-23 17:27:30|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.3|2007|15
1608744460000|2020-12-23 17:27:40|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|30
1608744470000|2020-12-23 17:27:50|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|15
1608744480000|2020-12-23 17:28:00|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|20
1608744490000|2020-12-23 17:28:10|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|26
1608744500000|2020-12-23 17:28:20|2007.2|2006.9|2007.3|2007|2007.5|2007.2|2007.2|2006.9|11
1608744510000|2020-12-23 17:28:30|||||||||9
1608744520000|2020-12-23 17:28:40|2007.2|2006.9|2007.3|2007|2007.4|2007.1|2007.2|2006.9|25
1608744530000|2020-12-23 17:28:50|2007.4|2007.1|2007.1|2006.8|2007.5|2007.2|2007.1|2006.8|21
1608744540000|2020-12-23 17:29:00|2007.2|2006.9|2006.9|2006.6|2007.2|2006.9|2006.9|2006.6|27
1608744550000|2020-12-23 17:29:10|2007|2006.7|2007.3|2007|2007.3|2007|2006.9|2006.6|18
1608744560000|2020-12-23 17:29:20|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|28
1608744570000|2020-12-23 17:29:30|2007.6|2007.3|2007.3|2007|2007.6|2007.3|2007.3|2007|16
1608744580000|2020-12-23 17:29:40|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|19
1608744590000|2020-12-23 17:29:50|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|10
1608744600000|2020-12-23 17:30:00|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.4|2007.1|26
1608744610000|2020-12-23 17:30:10|2007.7|2007.4|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|27
1608744620000|2020-12-23 17:30:20|2007.3|2007|2007|2006.7|2007.5|2007.2|2007|2006.7|31
1608744630000|2020-12-23 17:30:30|2007.1|2006.8|2007.3|2007|2007.3|2007|2007.1|2006.8|33
1608744640000|2020-12-23 17:30:40|||||||||13
1608744650000|2020-12-23 17:30:50|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|10
1608744660000|2020-12-23 17:31:00|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2007.5|2007.2|37
1608744670000|2020-12-23 17:31:10|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|14
1608744680000|2020-12-23 17:31:20|||||||||6
1608744690000|2020-12-23 17:31:30|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.3|2007|21
1608744700000|2020-12-23 17:31:40|2007.3|2007|2007.3|2007|2007.3|2007|2007.1|2006.8|15
1608744710000|2020-12-23 17:31:50|2007.2|2006.9|2006.9|2006.6|2007.2|2006.9|2006.9|2006.6|27
1608744720000|2020-12-23 17:32:00|2007|2006.7|2007|2006.7|2007.1|2006.8|2006.9|2006.6|27
1608744730000|2020-12-23 17:32:10|2007.1|2006.8|2006.8|2006.5|2007.1|2006.8|2006.7|2006.4|41
1608744740000|2020-12-23 17:32:20|2006.9|2006.6|2006.9|2006.6|2007|2006.7|2006.8|2006.5|55
1608744750000|2020-12-23 17:32:30|||||||||6
1608744760000|2020-12-23 17:32:40|2007|2006.7|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|85
1608744770000|2020-12-23 17:32:50|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.8|2006.5|33
1608744780000|2020-12-23 17:33:00|2007.5|2007.2|2007.3|2007|2007.5|2007.2|2007.3|2007|31
1608744790000|2020-12-23 17:33:10|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|68
1608744800000|2020-12-23 17:33:20|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.6|2007.3|51
1608744810000|2020-12-23 17:33:30|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|15
1608744820000|2020-12-23 17:33:40|2008|2007.7|2007.7|2007.4|2008|2007.7|2007.7|2007.4|9
1608744830000|2020-12-23 17:33:50|2007.6|2007.3|2008|2007.7|2008|2007.7|2007.6|2007.3|19
1608744840000|2020-12-23 17:34:00|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.9|2007.6|5
1608744850000|2020-12-23 17:34:10|2008|2007.7|2008.3|2008|2008.3|2008|2008|2007.7|22
1608744860000|2020-12-23 17:34:20|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.3|2008|16
1608744870000|2020-12-23 17:34:30|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|25
1608744880000|2020-12-23 17:34:40|2008.6|2008.3|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|10
1608744890000|2020-12-23 17:34:50|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|9
1608744900000|2020-12-23 17:35:00|2008.7|2008.4|2008.8|2008.5|2008.9|2008.6|2008.7|2008.4|35
1608744910000|2020-12-23 17:35:10|||||||||6
1608744920000|2020-12-23 17:35:20|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|45
1608744930000|2020-12-23 17:35:30|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.7|2008.4|39
1608744940000|2020-12-23 17:35:40|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|7
1608744950000|2020-12-23 17:35:50|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.8|2008.5|14
1608744960000|2020-12-23 17:36:00|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|63
1608744970000|2020-12-23 17:36:10|2008.8|2008.5|2008.3|2008|2008.8|2008.5|2008.3|2008|140
1608744980000|2020-12-23 17:36:20|2008.1|2007.8|2008|2007.7|2008.3|2008|2008|2007.7|21
1608744990000|2020-12-23 17:36:30|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|5
1608745010000|2020-12-23 17:36:50|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.9|2007.6|11
1608745020000|2020-12-23 17:37:00|2007.8|2007.5|2007.6|2007.3|2007.9|2007.6|2007.6|2007.3|29
1608745030000|2020-12-23 17:37:10|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|11
1608745040000|2020-12-23 17:37:20|||||||||4
1608745050000|2020-12-23 17:37:30|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.6|2007.3|29
1608745060000|2020-12-23 17:37:40|2007.6|2007.3|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|47
1608745070000|2020-12-23 17:37:50|2007.5|2007.2|2007.3|2007|2007.5|2007.2|2007.2|2006.9|13
1608745080000|2020-12-23 17:38:00|2007.1|2006.8|2007.3|2007|2007.3|2007|2007.1|2006.8|17
1608745090000|2020-12-23 17:38:10|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|13
1608745100000|2020-12-23 17:38:20|2007.4|2007.1|2007.1|2006.8|2007.4|2007.1|2006.9|2006.6|21
1608745110000|2020-12-23 17:38:30|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.3|2007|28
1608745120000|2020-12-23 17:38:40|2007.2|2006.9|2007.3|2007|2007.5|2007.2|2007.2|2006.9|33
1608745130000|2020-12-23 17:38:50|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.1|2006.8|32
1608745140000|2020-12-23 17:39:00|2007.1|2006.8|2006.9|2006.6|2007.3|2007|2006.9|2006.6|18
1608745150000|2020-12-23 17:39:10|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2007|2006.7|7
1608745160000|2020-12-23 17:39:20|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2006.9|2006.6|10
1608745170000|2020-12-23 17:39:30|||||||||8
1608745180000|2020-12-23 17:39:40|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|12
1608745190000|2020-12-23 17:39:50|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|22
1608745200000|2020-12-23 17:40:00|2007.3|2007|2007.5|2007.2|2007.6|2007.3|2007.3|2007|21
1608745210000|2020-12-23 17:40:10|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|7
1608745220000|2020-12-23 17:40:20|||||||||11
1608745230000|2020-12-23 17:40:30|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|25
1608745240000|2020-12-23 17:40:40|2007.1|2006.8|2006.5|2006.2|2007.1|2006.8|2006.5|2006.2|24
1608745250000|2020-12-23 17:40:50|2006.6|2006.3|2006.5|2006.2|2006.6|2006.3|2006.5|2006.2|15
1608745260000|2020-12-23 17:41:00|2006.6|2006.3|2006.7|2006.4|2006.8|2006.5|2006.6|2006.3|16
1608745270000|2020-12-23 17:41:10|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|21
1608745280000|2020-12-23 17:41:20|2006.9|2006.6|2006.5|2006.2|2006.9|2006.6|2006.5|2006.2|21
1608745290000|2020-12-23 17:41:30|2006.6|2006.3|2006.7|2006.4|2006.7|2006.4|2006.6|2006.3|9
1608745300000|2020-12-23 17:41:40|2006.9|2006.6|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|24
1608745310000|2020-12-23 17:41:50|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.8|2006.5|16
1608745320000|2020-12-23 17:42:00|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|16
1608745330000|2020-12-23 17:42:10|2007.3|2007|2007.7|2007.4|2007.7|2007.4|2007.3|2007|11
1608745340000|2020-12-23 17:42:20|2007.8|2007.5|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|19
1608745350000|2020-12-23 17:42:30|2007.8|2007.5|2007.5|2007.2|2007.8|2007.5|2007.4|2007.1|13
1608745360000|2020-12-23 17:42:40|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.3|2007|6
1608745370000|2020-12-23 17:42:50|2007.5|2007.2|2007.3|2007|2007.5|2007.2|2007.3|2007|4
1608745380000|2020-12-23 17:43:00|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|10
1608745390000|2020-12-23 17:43:10|2007.3|2007|2007.5|2007.2|2007.7|2007.4|2007.3|2007|30
1608745400000|2020-12-23 17:43:20|2007.6|2007.3|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|16
1608745410000|2020-12-23 17:43:30|2007.6|2007.3|2007.5|2007.2|2007.7|2007.4|2007.4|2007.1|17
1608745420000|2020-12-23 17:43:40|||||||||5
1608745430000|2020-12-23 17:43:50|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|7
1608745440000|2020-12-23 17:44:00|2007.5|2007.2|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|9
1608745450000|2020-12-23 17:44:10|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|7
1608745460000|2020-12-23 17:44:20|2007.4|2007.1|2007.3|2007|2007.5|2007.2|2007.3|2007|13
1608745470000|2020-12-23 17:44:30|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|7
1608745480000|2020-12-23 17:44:40|2007.2|2006.9|2007.4|2007.1|2007.6|2007.3|2007.1|2006.8|16
1608745490000|2020-12-23 17:44:50|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|8
1608745500000|2020-12-23 17:45:00|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|33
1608745510000|2020-12-23 17:45:10|||||||||5
1608745520000|2020-12-23 17:45:20|2007.2|2006.9|2006.9|2006.6|2007.3|2007|2006.9|2006.6|15
1608745530000|2020-12-23 17:45:30|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.6|2006.3|14
1608745540000|2020-12-23 17:45:40|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|11
1608745550000|2020-12-23 17:45:50|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|12
1608745560000|2020-12-23 17:46:00|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2007|2006.7|13
1608745570000|2020-12-23 17:46:10|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|8
1608745580000|2020-12-23 17:46:20|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|13
1608745590000|2020-12-23 17:46:30|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|9
1608745600000|2020-12-23 17:46:40|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|21
1608745610000|2020-12-23 17:46:50|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|5
1608745620000|2020-12-23 17:47:00|||||||||7
1608745630000|2020-12-23 17:47:10|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|15
1608745640000|2020-12-23 17:47:20|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|2
1608745650000|2020-12-23 17:47:30|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|1
1608745660000|2020-12-23 17:47:40|2007.3|2007|2007|2006.7|2007.4|2007.1|2007|2006.7|19
1608745670000|2020-12-23 17:47:50|||||||||4
1608745680000|2020-12-23 17:48:00|2006.8|2006.5|2006.7|2006.4|2006.8|2006.5|2006.6|2006.3|28
1608745690000|2020-12-23 17:48:10|2006.6|2006.3|2006.4|2006.1|2006.6|2006.3|2006.4|2006.1|13
1608745700000|2020-12-23 17:48:20|2006.5|2006.2|2006.2|2005.9|2006.5|2006.2|2006.2|2005.9|25
1608745710000|2020-12-23 17:48:30|2006.3|2006|2006.4|2006.1|2006.4|2006.1|2006.3|2006|16
1608745720000|2020-12-23 17:48:40|2006.5|2006.2|2006.4|2006.1|2006.6|2006.3|2006.4|2006.1|13
1608745730000|2020-12-23 17:48:50|||||||||3
1608745740000|2020-12-23 17:49:00|2006.3|2006|2005.7|2005.4|2006.3|2006|2005.4|2005.1|66
1608745750000|2020-12-23 17:49:10|2005.6|2005.3|2005.5|2005.2|2005.6|2005.3|2005.5|2005.2|22
1608745760000|2020-12-23 17:49:20|2005.4|2005.1|2005.4|2005.1|2005.6|2005.3|2005.4|2005.1|45
1608745770000|2020-12-23 17:49:30|2005.6|2005.3|2005.7|2005.4|2005.8|2005.5|2005.6|2005.3|30
1608745780000|2020-12-23 17:49:40|2005.6|2005.3|2005.7|2005.4|2005.8|2005.5|2005.6|2005.3|36
1608745790000|2020-12-23 17:49:50|2005.6|2005.3|2005.5|2005.2|2005.7|2005.4|2005.5|2005.2|16
1608745800000|2020-12-23 17:50:00|2005.6|2005.3|2005.8|2005.5|2005.8|2005.5|2005.6|2005.3|24
1608745810000|2020-12-23 17:50:10|2005.9|2005.6|2005.7|2005.4|2005.9|2005.6|2005.7|2005.4|8
1608745820000|2020-12-23 17:50:20|2006|2005.7|2006.3|2006|2006.3|2006|2006|2005.7|16
1608745830000|2020-12-23 17:50:30|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|25
1608745840000|2020-12-23 17:50:40|2006.7|2006.4|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|42
1608745850000|2020-12-23 17:50:50|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|8
1608745860000|2020-12-23 17:51:00|2006.7|2006.4|2007|2006.7|2007|2006.7|2006.7|2006.4|9
1608745870000|2020-12-23 17:51:10|2006.9|2006.6|2007|2006.7|2007.1|2006.8|2006.9|2006.6|9
1608745880000|2020-12-23 17:51:20|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.2|2006.9|15
1608745890000|2020-12-23 17:51:30|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.2|2006.9|17
1608745900000|2020-12-23 17:51:40|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|9
1608745910000|2020-12-23 17:51:50|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|4
1608745920000|2020-12-23 17:52:00|2007|2006.7|2006.9|2006.6|2007|2006.7|2006.9|2006.6|11
1608745930000|2020-12-23 17:52:10|2006.8|2006.5|2007.1|2006.8|2007.1|2006.8|2006.8|2006.5|11
1608745940000|2020-12-23 17:52:20|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.7|2006.4|12
1608745950000|2020-12-23 17:52:30|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|10
1608745960000|2020-12-23 17:52:40|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|8
1608745970000|2020-12-23 17:52:50|2006.8|2006.5|2006.7|2006.4|2006.8|2006.5|2006.7|2006.4|2
1608745980000|2020-12-23 17:53:00|2006.5|2006.2|2006.7|2006.4|2006.7|2006.4|2006.5|2006.2|30
1608745990000|2020-12-23 17:53:10|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.5|2006.2|5
1608746000000|2020-12-23 17:53:20|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|7
1608746020000|2020-12-23 17:53:40|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|16
1608746030000|2020-12-23 17:53:50|2006.9|2006.6|2006.9|2006.6|2007|2006.7|2006.9|2006.6|11
1608746040000|2020-12-23 17:54:00|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|14
1608746050000|2020-12-23 17:54:10|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|4
1608746060000|2020-12-23 17:54:20|2006.7|2006.4|2007|2006.7|2007|2006.7|2006.7|2006.4|9
1608746070000|2020-12-23 17:54:30|2006.9|2006.6|2007.2|2006.9|2007.2|2006.9|2006.9|2006.6|6
1608746080000|2020-12-23 17:54:40|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2006.9|2006.6|10
1608746090000|2020-12-23 17:54:50|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2006.9|2006.6|11
1608746100000|2020-12-23 17:55:00|2007.3|2007|2007.6|2007.3|2007.6|2007.3|2007.3|2007|33
1608746110000|2020-12-23 17:55:10|2007.5|2007.2|2007.8|2007.5|2007.9|2007.6|2007.4|2007.1|36
1608746120000|2020-12-23 17:55:20|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|29
1608746130000|2020-12-23 17:55:30|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|6
1608746140000|2020-12-23 17:55:40|2007.7|2007.4|2007.6|2007.3|2007.8|2007.5|2007.6|2007.3|23
1608746150000|2020-12-23 17:55:50|2007.7|2007.4|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|13
1608746160000|2020-12-23 17:56:00|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|9
1608746170000|2020-12-23 17:56:10|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.8|2007.5|8
1608746180000|2020-12-23 17:56:20|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|15
1608746200000|2020-12-23 17:56:40|2007.8|2007.5|2007.6|2007.3|2007.8|2007.5|2007.5|2007.2|31
1608746210000|2020-12-23 17:56:50|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.5|2007.2|21
1608746220000|2020-12-23 17:57:00|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.5|2007.2|31
1608746230000|2020-12-23 17:57:10|2007.8|2007.5|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|22
1608746240000|2020-12-23 17:57:20|2007.9|2007.6|2008|2007.7|2008.1|2007.8|2007.9|2007.6|18
1608746250000|2020-12-23 17:57:30|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|13
1608746260000|2020-12-23 17:57:40|2007.6|2007.3|2007.7|2007.4|2007.9|2007.6|2007.6|2007.3|27
1608746270000|2020-12-23 17:57:50|2007.8|2007.5|2008.2|2007.9|2008.2|2007.9|2007.7|2007.4|44
1608746280000|2020-12-23 17:58:00|2008.1|2007.8|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|28
1608746290000|2020-12-23 17:58:10|||||||||2
1608746300000|2020-12-23 17:58:20|2008.3|2008|2008.2|2007.9|2008.5|2008.2|2008.2|2007.9|18
1608746310000|2020-12-23 17:58:30|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|2
1608746320000|2020-12-23 17:58:40|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|6
1608746330000|2020-12-23 17:58:50|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|14
1608746340000|2020-12-23 17:59:00|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|11
1608746350000|2020-12-23 17:59:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|12
1608746360000|2020-12-23 17:59:20|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|7
1608746370000|2020-12-23 17:59:30|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|26
1608746380000|2020-12-23 17:59:40|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|27
1608746390000|2020-12-23 17:59:50|2008.5|2008.2|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|14
1608746400000|2020-12-23 18:00:00|2008.6|2008.3|2008.2|2007.9|2008.6|2008.3|2008.2|2007.9|21
1608746410000|2020-12-23 18:00:10|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|13
1608746420000|2020-12-23 18:00:20|||||||||3
1608746430000|2020-12-23 18:00:30|2008.5|2008.2|2008.2|2007.9|2008.5|2008.2|2008.2|2007.9|7
1608746440000|2020-12-23 18:00:40|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|3
1608746450000|2020-12-23 18:00:50|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|8
1608746460000|2020-12-23 18:01:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|5
1608746470000|2020-12-23 18:01:10|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|18
1608746480000|2020-12-23 18:01:20|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|19
1608746490000|2020-12-23 18:01:30|2008.7|2008.4|2008.4|2008.1|2008.7|2008.4|2008.4|2008.1|26
1608746500000|2020-12-23 18:01:40|2008.3|2008|2008.6|2008.3|2008.6|2008.3|2008.3|2008|17
1608746510000|2020-12-23 18:01:50|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|15
1608746520000|2020-12-23 18:02:00|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2
1608746530000|2020-12-23 18:02:10|2008.3|2008|2008|2007.7|2008.3|2008|2008|2007.7|26
1608746540000|2020-12-23 18:02:20|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|7
1608746550000|2020-12-23 18:02:30|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|15
1608746560000|2020-12-23 18:02:40|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|8
1608746570000|2020-12-23 18:02:50|2008.4|2008.1|2008.3|2008|2008.5|2008.2|2008.3|2008|10
1608746580000|2020-12-23 18:03:00|2008.4|2008.1|2008.2|2007.9|2008.6|2008.3|2008.2|2007.9|78
1608746590000|2020-12-23 18:03:10|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|22
1608746600000|2020-12-23 18:03:20|2008.4|2008.1|2008|2007.7|2008.4|2008.1|2008|2007.7|16
1608746610000|2020-12-23 18:03:30|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008|2007.7|9
1608746620000|2020-12-23 18:03:40|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.2|2007.9|12
1608746630000|2020-12-23 18:03:50|||||||||3
1608746640000|2020-12-23 18:04:00|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|15
1608746650000|2020-12-23 18:04:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|7
1608746660000|2020-12-23 18:04:20|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|24
1608746670000|2020-12-23 18:04:30|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2
1608746680000|2020-12-23 18:04:40|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|14
1608746690000|2020-12-23 18:04:50|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|23
1608746700000|2020-12-23 18:05:00|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008|2007.7|59
1608746710000|2020-12-23 18:05:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|19
1608746720000|2020-12-23 18:05:20|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|27
1608746730000|2020-12-23 18:05:30|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.6|2007.3|32
1608746740000|2020-12-23 18:05:40|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|24
1608746750000|2020-12-23 18:05:50|2007.6|2007.3|2007.8|2007.5|2007.9|2007.6|2007.6|2007.3|31
1608746760000|2020-12-23 18:06:00|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|14
1608746770000|2020-12-23 18:06:10|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|7
1608746780000|2020-12-23 18:06:20|2008|2007.7|2007.6|2007.3|2008|2007.7|2007.6|2007.3|27
1608746790000|2020-12-23 18:06:30|2007.7|2007.4|2007.9|2007.6|2008|2007.7|2007.7|2007.4|83
1608746800000|2020-12-23 18:06:40|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.9|2007.6|13
1608746810000|2020-12-23 18:06:50|2007.8|2007.5|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|10
1608746820000|2020-12-23 18:07:00|2007.9|2007.6|2007.8|2007.5|2008|2007.7|2007.8|2007.5|22
1608746830000|2020-12-23 18:07:10|2007.7|2007.4|2008|2007.7|2008|2007.7|2007.7|2007.4|40
1608746840000|2020-12-23 18:07:20|2007.9|2007.6|2008|2007.7|2008.1|2007.8|2007.9|2007.6|17
1608746850000|2020-12-23 18:07:30|2007.9|2007.6|2008|2007.7|2008.1|2007.8|2007.9|2007.6|41
1608746860000|2020-12-23 18:07:40|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|44
1608746870000|2020-12-23 18:07:50|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.1|2007.8|25
1608746880000|2020-12-23 18:08:00|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008|2007.7|25
1608746890000|2020-12-23 18:08:10|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|16
1608746910000|2020-12-23 18:08:30|2008.2|2007.9|2008.4|2008.1|2008.4|2008.1|2008.1|2007.8|21
1608746920000|2020-12-23 18:08:40|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|22
1608746930000|2020-12-23 18:08:50|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|33
1608746940000|2020-12-23 18:09:00|2008.4|2008.1|2008.4|2008.1|2008.6|2008.3|2008.3|2008|26
1608746950000|2020-12-23 18:09:10|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.4|2008.1|16
1608746960000|2020-12-23 18:09:20|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.3|2008|47
1608746970000|2020-12-23 18:09:30|2008.1|2007.8|2008.3|2008|2008.4|2008.1|2008.1|2007.8|27
1608746980000|2020-12-23 18:09:40|2008.2|2007.9|2008.3|2008|2008.3|2008|2008|2007.7|29
1608746990000|2020-12-23 18:09:50|2008.4|2008.1|2008.3|2008|2008.5|2008.2|2008.2|2007.9|35
1608747000000|2020-12-23 18:10:00|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.1|2007.8|22
1608747010000|2020-12-23 18:10:10|2008.1|2007.8|2008|2007.7|2008.2|2007.9|2008|2007.7|23
1608747020000|2020-12-23 18:10:20|2008.2|2007.9|2008.5|2008.2|2008.5|2008.2|2008.1|2007.8|54
1608747030000|2020-12-23 18:10:30|2008.3|2008|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|8
1608747040000|2020-12-23 18:10:40|2008.3|2008|2008.3|2008|2008.3|2008|2008.1|2007.8|10
1608747050000|2020-12-23 18:10:50|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|37
1608747060000|2020-12-23 18:11:00|2008.8|2008.5|2009.2|2008.9|2009.3|2009|2008.8|2008.5|100
1608747070000|2020-12-23 18:11:10|2009|2008.7|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|12
1608747080000|2020-12-23 18:11:20|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|18
1608747090000|2020-12-23 18:11:30|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|12
1608747100000|2020-12-23 18:11:40|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.8|2008.5|16
1608747110000|2020-12-23 18:11:50|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|6
1608747120000|2020-12-23 18:12:00|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|9
1608747130000|2020-12-23 18:12:10|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|8
1608747140000|2020-12-23 18:12:20|2009|2008.7|2009|2008.7|2009|2008.7|2008.9|2008.6|13
1608747150000|2020-12-23 18:12:30|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|5
1608747160000|2020-12-23 18:12:40|||||||||3
1608747170000|2020-12-23 18:12:50|2009.2|2008.9|2009.5|2009.2|2009.6|2009.3|2009.2|2008.9|54
1608747180000|2020-12-23 18:13:00|2009.7|2009.4|2009.7|2009.4|2009.9|2009.6|2009.5|2009.2|56
1608747190000|2020-12-23 18:13:10|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|17
1608747200000|2020-12-23 18:13:20|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.7|2009.4|39
1608747210000|2020-12-23 18:13:30|2010.1|2009.8|2009.8|2009.5|2010.1|2009.8|2009.8|2009.5|43
1608747220000|2020-12-23 18:13:40|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|21
1608747230000|2020-12-23 18:13:50|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|6
1608747240000|2020-12-23 18:14:00|2009.8|2009.5|2009.6|2009.3|2009.8|2009.5|2009.6|2009.3|19
1608747250000|2020-12-23 18:14:10|||||||||6
1608747260000|2020-12-23 18:14:20|2009.5|2009.2|2009.5|2009.2|2009.6|2009.3|2009.4|2009.1|10
1608747270000|2020-12-23 18:14:30|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|10
1608747280000|2020-12-23 18:14:40|2009.7|2009.4|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|13
1608747290000|2020-12-23 18:14:50|2009.6|2009.3|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|11
1608747300000|2020-12-23 18:15:00|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|11
1608747310000|2020-12-23 18:15:10|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|20
1608747320000|2020-12-23 18:15:20|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|11
1608747330000|2020-12-23 18:15:30|2009.3|2009|2009.2|2008.9|2009.3|2009|2009.2|2008.9|21
1608747340000|2020-12-23 18:15:40|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|8
1608747350000|2020-12-23 18:15:50|2009.3|2009|2009|2008.7|2009.3|2009|2008.9|2008.6|20
1608747360000|2020-12-23 18:16:00|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|27
1608747370000|2020-12-23 18:16:10|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|41
1608747380000|2020-12-23 18:16:20|2009|2008.7|2009|2008.7|2009.2|2008.9|2008.9|2008.6|6
1608747390000|2020-12-23 18:16:30|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|7
1608747400000|2020-12-23 18:16:40|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|5
1608747410000|2020-12-23 18:16:50|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|34
1608747420000|2020-12-23 18:17:00|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|8
1608747430000|2020-12-23 18:17:10|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|19
1608747440000|2020-12-23 18:17:20|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|33
1608747450000|2020-12-23 18:17:30|2008.9|2008.6|2009.3|2009|2009.3|2009|2008.9|2008.6|20
1608747460000|2020-12-23 18:17:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009|2008.7|5
1608747470000|2020-12-23 18:17:50|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.1|2008.8|21
1608747480000|2020-12-23 18:18:00|2009.4|2009.1|2009.5|2009.2|2009.6|2009.3|2009.3|2009|19
1608747490000|2020-12-23 18:18:10|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|3
1608747500000|2020-12-23 18:18:20|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.1|2008.8|12
1608747510000|2020-12-23 18:18:30|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|5
1608747520000|2020-12-23 18:18:40|2009.3|2009|2009|2008.7|2009.3|2009|2008.9|2008.6|22
1608747530000|2020-12-23 18:18:50|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|5
1608747540000|2020-12-23 18:19:00|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|21
1608747550000|2020-12-23 18:19:10|||||||||2
1608747560000|2020-12-23 18:19:20|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.8|2008.5|21
1608747570000|2020-12-23 18:19:30|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.8|2008.5|7
1608747580000|2020-12-23 18:19:40|2009.1|2008.8|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|8
1608747590000|2020-12-23 18:19:50|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|14
1608747600000|2020-12-23 18:20:00|2008.9|2008.6|2008.5|2008.2|2008.9|2008.6|2008.5|2008.2|13
1608747610000|2020-12-23 18:20:10|2008.6|2008.3|2009|2008.7|2009|2008.7|2008.6|2008.3|19
1608747620000|2020-12-23 18:20:20|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|21
1608747630000|2020-12-23 18:20:30|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|3
1608747640000|2020-12-23 18:20:40|2008.9|2008.6|2009.3|2009|2009.3|2009|2008.9|2008.6|17
1608747650000|2020-12-23 18:20:50|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.3|2009|9
1608747660000|2020-12-23 18:21:00|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|10
1608747670000|2020-12-23 18:21:10|||||||||3
1608747680000|2020-12-23 18:21:20|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|3
1608747690000|2020-12-23 18:21:30|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|7
1608747700000|2020-12-23 18:21:40|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1608747710000|2020-12-23 18:21:50|||||||||2
1608747720000|2020-12-23 18:22:00|2009.7|2009.4|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|21
1608747730000|2020-12-23 18:22:10|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|32
1608747740000|2020-12-23 18:22:20|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.7|2009.4|13
1608747750000|2020-12-23 18:22:30|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.8|2009.5|27
1608747760000|2020-12-23 18:22:40|||||||||13
1608747770000|2020-12-23 18:22:50|2010.1|2009.8|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|23
1608747780000|2020-12-23 18:23:00|2010.1|2009.8|2010.3|2010|2010.3|2010|2010.1|2009.8|40
1608747790000|2020-12-23 18:23:10|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2
1608747800000|2020-12-23 18:23:20|||||||||1
1608747810000|2020-12-23 18:23:30|2010.3|2010|2010.3|2010|2010.4|2010.1|2010.3|2010|15
1608747820000|2020-12-23 18:23:40|2010.4|2010.1|2010.3|2010|2010.4|2010.1|2010.3|2010|14
1608747830000|2020-12-23 18:23:50|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|5
1608747840000|2020-12-23 18:24:00|2010.3|2010|2010.5|2010.2|2010.6|2010.3|2010.3|2010|32
1608747850000|2020-12-23 18:24:10|2010.6|2010.3|2010.8|2010.5|2010.8|2010.5|2010.6|2010.3|62
1608747860000|2020-12-23 18:24:20|2010.7|2010.4|2010.6|2010.3|2010.8|2010.5|2010.5|2010.2|27
1608747870000|2020-12-23 18:24:30|2010.7|2010.4|2010.6|2010.3|2010.8|2010.5|2010.6|2010.3|27
1608747880000|2020-12-23 18:24:40|2010.5|2010.2|2010.1|2009.8|2010.5|2010.2|2010.1|2009.8|18
1608747890000|2020-12-23 18:24:50|2010|2009.7|2009.9|2009.6|2010.2|2009.9|2009.9|2009.6|20
1608747900000|2020-12-23 18:25:00|2009.8|2009.5|2009.6|2009.3|2009.8|2009.5|2009.5|2009.2|33
1608747910000|2020-12-23 18:25:10|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|21
1608747920000|2020-12-23 18:25:20|2009.4|2009.1|2009.2|2008.9|2009.5|2009.2|2009.2|2008.9|27
1608747930000|2020-12-23 18:25:30|2009.1|2008.8|2009.4|2009.1|2009.4|2009.1|2009|2008.7|55
1608747940000|2020-12-23 18:25:40|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|10
1608747950000|2020-12-23 18:25:50|2009.2|2008.9|2009.4|2009.1|2009.4|2009.1|2009|2008.7|22
1608747960000|2020-12-23 18:26:00|2009.3|2009|2009.3|2009|2009.4|2009.1|2009.3|2009|7
1608747970000|2020-12-23 18:26:10|2009.4|2009.1|2009.5|2009.2|2009.7|2009.4|2009.4|2009.1|62
1608747980000|2020-12-23 18:26:20|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|14
1608747990000|2020-12-23 18:26:30|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|8
1608748000000|2020-12-23 18:26:40|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|2
1608748010000|2020-12-23 18:26:50|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|12
1608748020000|2020-12-23 18:27:00|2009.7|2009.4|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|20
1608748030000|2020-12-23 18:27:10|||||||||2
1608748040000|2020-12-23 18:27:20|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|16
1608748050000|2020-12-23 18:27:30|2009.9|2009.6|2010.3|2010|2010.3|2010|2009.5|2009.2|264
1608748060000|2020-12-23 18:27:40|2010.2|2009.9|2010.8|2010.5|2010.9|2010.6|2010.2|2009.9|530
1608748070000|2020-12-23 18:27:50|2010.6|2010.3|2010.8|2010.5|2011.1|2010.8|2010.5|2010.2|196
1608748080000|2020-12-23 18:28:00|2010.7|2010.4|2011|2010.7|2011|2010.7|2010.7|2010.4|59
1608748090000|2020-12-23 18:28:10|2011.1|2010.8|2011.3|2011|2011.4|2011.1|2011.1|2010.8|44
1608748100000|2020-12-23 18:28:20|2011.1|2010.8|2011.1|2010.8|2011.2|2010.9|2011.1|2010.8|27
1608748110000|2020-12-23 18:28:30|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2011|2010.7|20
1608748120000|2020-12-23 18:28:40|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2011|2010.7|17
1608748130000|2020-12-23 18:28:50|2011.1|2010.8|2010.9|2010.6|2011.2|2010.9|2010.9|2010.6|27
1608748140000|2020-12-23 18:29:00|2011|2010.7|2010.6|2010.3|2011|2010.7|2010.6|2010.3|12
1608748150000|2020-12-23 18:29:10|2010.5|2010.2|2010.6|2010.3|2010.6|2010.3|2010.4|2010.1|30
1608748160000|2020-12-23 18:29:20|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|37
1608748170000|2020-12-23 18:29:30|2010.1|2009.8|2010.2|2009.9|2010.3|2010|2010|2009.7|53
1608748180000|2020-12-23 18:29:40|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|15
1608748190000|2020-12-23 18:29:50|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2010.4|2010.1|10
1608748200000|2020-12-23 18:30:00|2010.3|2010|2010.3|2010|2010.4|2010.1|2010.2|2009.9|34
1608748210000|2020-12-23 18:30:10|2010.4|2010.1|2010|2009.7|2010.5|2010.2|2010|2009.7|20
1608748220000|2020-12-23 18:30:20|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|8
1608748230000|2020-12-23 18:30:30|2009.7|2009.4|2010|2009.7|2010.1|2009.8|2009.7|2009.4|43
1608748240000|2020-12-23 18:30:40|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.8|2009.5|30
1608748250000|2020-12-23 18:30:50|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|38
1608748260000|2020-12-23 18:31:00|2010.3|2010|2010.2|2009.9|2010.5|2010.2|2010.2|2009.9|27
1608748270000|2020-12-23 18:31:10|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|6
1608748280000|2020-12-23 18:31:20|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.7|2009.4|21
1608748290000|2020-12-23 18:31:30|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.7|2009.4|15
1608748300000|2020-12-23 18:31:40|2009.7|2009.4|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|29
1608748310000|2020-12-23 18:31:50|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|29
1608748320000|2020-12-23 18:32:00|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|6
1608748330000|2020-12-23 18:32:10|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|24
1608748340000|2020-12-23 18:32:20|2009.4|2009.1|2009.5|2009.2|2009.6|2009.3|2009.4|2009.1|38
1608748350000|2020-12-23 18:32:30|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.2|2008.9|12
1608748360000|2020-12-23 18:32:40|||||||||5
1608748370000|2020-12-23 18:32:50|2009.4|2009.1|2009.4|2009.1|2009.5|2009.2|2009.3|2009|28
1608748380000|2020-12-23 18:33:00|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|13
1608748390000|2020-12-23 18:33:10|2009.3|2009|2009.2|2008.9|2009.3|2009|2009|2008.7|22
1608748400000|2020-12-23 18:33:20|2009.3|2009|2009.5|2009.2|2009.5|2009.2|2009.3|2009|7
1608748410000|2020-12-23 18:33:30|2009.6|2009.3|2009.5|2009.2|2009.8|2009.5|2009.5|2009.2|46
1608748420000|2020-12-23 18:33:40|2009.4|2009.1|2009.3|2009|2009.6|2009.3|2009.3|2009|17
1608748430000|2020-12-23 18:33:50|2009.4|2009.1|2009.8|2009.5|2009.8|2009.5|2009.4|2009.1|28
1608748440000|2020-12-23 18:34:00|2009.9|2009.6|2009.5|2009.2|2009.9|2009.6|2009.5|2009.2|31
1608748450000|2020-12-23 18:34:10|||||||||5
1608748460000|2020-12-23 18:34:20|2009.6|2009.3|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|11
1608748470000|2020-12-23 18:34:30|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2
1608748480000|2020-12-23 18:34:40|2009.8|2009.5|2010.1|2009.8|2010.1|2009.8|2009.8|2009.5|59
1608748490000|2020-12-23 18:34:50|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2010|2009.7|6
1608748500000|2020-12-23 18:35:00|2010.2|2009.9|2010.4|2010.1|2010.5|2010.2|2010.2|2009.9|33
1608748510000|2020-12-23 18:35:10|2010.3|2010|2010.3|2010|2010.4|2010.1|2010.3|2010|12
1608748520000|2020-12-23 18:35:20|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|21
1608748530000|2020-12-23 18:35:30|2010.3|2010|2010.4|2010.1|2010.4|2010.1|2010.3|2010|16
1608748540000|2020-12-23 18:35:40|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.3|2010|12
1608748550000|2020-12-23 18:35:50|2010.4|2010.1|2010.5|2010.2|2010.5|2010.2|2010.4|2010.1|11
1608748560000|2020-12-23 18:36:00|2010.6|2010.3|2010.7|2010.4|2010.8|2010.5|2010.6|2010.3|37
1608748570000|2020-12-23 18:36:10|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.7|2010.4|13
1608748580000|2020-12-23 18:36:20|2010.7|2010.4|2010.7|2010.4|2010.8|2010.5|2010.7|2010.4|11
1608748590000|2020-12-23 18:36:30|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|22
1608748600000|2020-12-23 18:36:40|2010.6|2010.3|2010.7|2010.4|2010.8|2010.5|2010.6|2010.3|8
1608748610000|2020-12-23 18:36:50|2010.6|2010.3|2010.5|2010.2|2010.6|2010.3|2010.5|2010.2|3
1608748620000|2020-12-23 18:37:00|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.3|2010|8
1608748630000|2020-12-23 18:37:10|2010.5|2010.2|2010.3|2010|2010.5|2010.2|2010.3|2010|19
1608748640000|2020-12-23 18:37:20|2010.4|2010.1|2010.1|2009.8|2010.4|2010.1|2010.1|2009.8|10
1608748650000|2020-12-23 18:37:30|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|8
1608748660000|2020-12-23 18:37:40|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|24
1608748670000|2020-12-23 18:37:50|2010.2|2009.9|2010.5|2010.2|2010.5|2010.2|2010.2|2009.9|9
1608748680000|2020-12-23 18:38:00|2010.4|2010.1|2010.5|2010.2|2010.5|2010.2|2010.3|2010|19
1608748690000|2020-12-23 18:38:10|||||||||6
1608748700000|2020-12-23 18:38:20|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|8
1608748710000|2020-12-23 18:38:30|2010.2|2009.9|2010.3|2010|2010.4|2010.1|2010.2|2009.9|39
1608748720000|2020-12-23 18:38:40|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|16
1608748730000|2020-12-23 18:38:50|||||||||2
1608748740000|2020-12-23 18:39:00|2010.3|2010|2010.3|2010|2010.4|2010.1|2010.2|2009.9|13
1608748750000|2020-12-23 18:39:10|2010.4|2010.1|2010.5|2010.2|2010.5|2010.2|2010.4|2010.1|12
1608748760000|2020-12-23 18:39:20|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|3
1608748770000|2020-12-23 18:39:30|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|6
1608748780000|2020-12-23 18:39:40|2010.7|2010.4|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|10
1608748790000|2020-12-23 18:39:50|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|3
1608748800000|2020-12-23 18:40:00|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2010.4|2010.1|12
1608748810000|2020-12-23 18:40:10|2010.6|2010.3|2010.6|2010.3|2010.8|2010.5|2010.6|2010.3|12
1608748820000|2020-12-23 18:40:20|2010.8|2010.5|2010.5|2010.2|2010.8|2010.5|2010.4|2010.1|11
1608748830000|2020-12-23 18:40:30|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.5|2010.2|9
1608748840000|2020-12-23 18:40:40|2010.7|2010.4|2010.2|2009.9|2010.7|2010.4|2010.2|2009.9|17
1608748850000|2020-12-23 18:40:50|2010.3|2010|2010.3|2010|2010.4|2010.1|2010.3|2010|7
1608748860000|2020-12-23 18:41:00|2010.2|2009.9|2010.3|2010|2010.3|2010|2010.2|2009.9|14
1608748870000|2020-12-23 18:41:10|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|7
1608748880000|2020-12-23 18:41:20|2010.6|2010.3|2010.4|2010.1|2010.6|2010.3|2010.4|2010.1|20
1608748890000|2020-12-23 18:41:30|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|14
1608748900000|2020-12-23 18:41:40|2010.1|2009.8|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|54
1608748910000|2020-12-23 18:41:50|2010.4|2010.1|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|14
1608748920000|2020-12-23 18:42:00|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|14
1608748930000|2020-12-23 18:42:10|2010.4|2010.1|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|16
1608748940000|2020-12-23 18:42:20|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|1
1608748950000|2020-12-23 18:42:30|2010.3|2010|2010.3|2010|2010.3|2010|2010.3|2010|4
1608748960000|2020-12-23 18:42:40|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|4
1608748970000|2020-12-23 18:42:50|2010.3|2010|2010.1|2009.8|2010.3|2010|2010.1|2009.8|10
1608748980000|2020-12-23 18:43:00|2010|2009.7|2010.1|2009.8|2010.2|2009.9|2010|2009.7|20
1608748990000|2020-12-23 18:43:10|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|6
1608749000000|2020-12-23 18:43:20|2010.1|2009.8|2009.8|2009.5|2010.2|2009.9|2009.8|2009.5|14
1608749010000|2020-12-23 18:43:30|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.7|2009.4|13
1608749020000|2020-12-23 18:43:40|2009.9|2009.6|2009.7|2009.4|2010|2009.7|2009.7|2009.4|13
1608749030000|2020-12-23 18:43:50|2009.6|2009.3|2009.9|2009.6|2010|2009.7|2009.6|2009.3|7
1608749040000|2020-12-23 18:44:00|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|10
1608749050000|2020-12-23 18:44:10|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|18
1608749060000|2020-12-23 18:44:20|2009.6|2009.3|2009.6|2009.3|2009.7|2009.4|2009.5|2009.2|25
1608749070000|2020-12-23 18:44:30|2009.5|2009.2|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|20
1608749080000|2020-12-23 18:44:40|2009.5|2009.2|2009.4|2009.1|2009.5|2009.2|2009.4|2009.1|21
1608749090000|2020-12-23 18:44:50|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|43
1608749100000|2020-12-23 18:45:00|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009|2008.7|43
1608749110000|2020-12-23 18:45:10|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009|2008.7|22
1608749120000|2020-12-23 18:45:20|2009.1|2008.8|2009.1|2008.8|2009.4|2009.1|2009.1|2008.8|16
1608749130000|2020-12-23 18:45:30|2009|2008.7|2009|2008.7|2009.2|2008.9|2008.9|2008.6|21
1608749140000|2020-12-23 18:45:40|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.9|2008.6|28
1608749150000|2020-12-23 18:45:50|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|12
1608749160000|2020-12-23 18:46:00|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|19
1608749170000|2020-12-23 18:46:10|2009.1|2008.8|2009|2008.7|2009.2|2008.9|2009|2008.7|16
1608749180000|2020-12-23 18:46:20|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|3
1608749190000|2020-12-23 18:46:30|2009|2008.7|2008.6|2008.3|2009|2008.7|2008.6|2008.3|17
1608749200000|2020-12-23 18:46:40|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|17
1608749210000|2020-12-23 18:46:50|2008.5|2008.2|2008.7|2008.4|2008.7|2008.4|2008.5|2008.2|15
1608749220000|2020-12-23 18:47:00|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|21
1608749230000|2020-12-23 18:47:10|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|20
1608749240000|2020-12-23 18:47:20|2009|2008.7|2009|2008.7|2009|2008.7|2008.9|2008.6|20
1608749250000|2020-12-23 18:47:30|2009.1|2008.8|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|18
1608749260000|2020-12-23 18:47:40|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|13
1608749270000|2020-12-23 18:47:50|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|10
1608749280000|2020-12-23 18:48:00|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.5|2008.2|11
1608749290000|2020-12-23 18:48:10|2008.7|2008.4|2008.8|2008.5|2008.9|2008.6|2008.7|2008.4|14
1608749300000|2020-12-23 18:48:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.5|2008.2|18
1608749310000|2020-12-23 18:48:30|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|12
1608749320000|2020-12-23 18:48:40|||||||||13
1608749340000|2020-12-23 18:49:00|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|19
1608749360000|2020-12-23 18:49:20|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|13
1608749370000|2020-12-23 18:49:30|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|6
1608749380000|2020-12-23 18:49:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2
1608749390000|2020-12-23 18:49:50|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|5
1608749400000|2020-12-23 18:50:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|20
1608749410000|2020-12-23 18:50:10|2009.2|2008.9|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|7
1608749420000|2020-12-23 18:50:20|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|6
1608749430000|2020-12-23 18:50:30|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|13
1608749440000|2020-12-23 18:50:40|2008.4|2008.1|2008.5|2008.2|2008.6|2008.3|2008.4|2008.1|20
1608749450000|2020-12-23 18:50:50|2008.3|2008|2008.1|2007.8|2008.4|2008.1|2008.1|2007.8|20
1608749460000|2020-12-23 18:51:00|2008.2|2007.9|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|36
1608749470000|2020-12-23 18:51:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.3|2008|6
1608749480000|2020-12-23 18:51:20|||||||||2
1608749490000|2020-12-23 18:51:30|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|4
1608749500000|2020-12-23 18:51:40|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|4
1608749510000|2020-12-23 18:51:50|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|7
1608749520000|2020-12-23 18:52:00|2008.2|2007.9|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|21
1608749530000|2020-12-23 18:52:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|5
1608749540000|2020-12-23 18:52:20|2008.3|2008|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|20
1608749550000|2020-12-23 18:52:30|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.9|2007.6|69
1608749560000|2020-12-23 18:52:40|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|19
1608749570000|2020-12-23 18:52:50|2008|2007.7|2008|2007.7|2008|2007.7|2007.9|2007.6|16
1608749580000|2020-12-23 18:53:00|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.8|2007.5|48
1608749590000|2020-12-23 18:53:10|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.9|2007.6|60
1608749600000|2020-12-23 18:53:20|2008|2007.7|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|14
1608749610000|2020-12-23 18:53:30|2007.7|2007.4|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|20
1608749620000|2020-12-23 18:53:40|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|11
1608749630000|2020-12-23 18:53:50|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|22
1608749640000|2020-12-23 18:54:00|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|1
1608749650000|2020-12-23 18:54:10|2007.8|2007.5|2007.5|2007.2|2007.8|2007.5|2007.5|2007.2|49
1608749660000|2020-12-23 18:54:20|2007.6|2007.3|2007.8|2007.5|2007.9|2007.6|2007.6|2007.3|20
1608749670000|2020-12-23 18:54:30|2007.7|2007.4|2007.9|2007.6|2008|2007.7|2007.7|2007.4|22
1608749680000|2020-12-23 18:54:40|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|3
1608749690000|2020-12-23 18:54:50|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|16
1608749700000|2020-12-23 18:55:00|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|4
1608749710000|2020-12-23 18:55:10|2007.6|2007.3|2007.2|2006.9|2007.6|2007.3|2007.2|2006.9|31
1608749720000|2020-12-23 18:55:20|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|19
1608749730000|2020-12-23 18:55:30|2007.3|2007|2007|2006.7|2007.3|2007|2007|2006.7|29
1608749740000|2020-12-23 18:55:40|2007.1|2006.8|2007.3|2007|2007.4|2007.1|2007.1|2006.8|34
1608749750000|2020-12-23 18:55:50|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|5
1608749760000|2020-12-23 18:56:00|2007.3|2007|2007.9|2007.6|2007.9|2007.6|2007.3|2007|39
1608749770000|2020-12-23 18:56:10|||||||||9
1608749780000|2020-12-23 18:56:20|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|6
1608749790000|2020-12-23 18:56:30|2008.3|2008|2008.3|2008|2008.3|2008|2008.2|2007.9|9
1608749800000|2020-12-23 18:56:40|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|4
1608749810000|2020-12-23 18:56:50|||||||||2
1608749820000|2020-12-23 18:57:00|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|9
1608749830000|2020-12-23 18:57:10|2008.2|2007.9|2008.3|2008|2008.4|2008.1|2008.2|2007.9|34
1608749840000|2020-12-23 18:57:20|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|4
1608749850000|2020-12-23 18:57:30|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.3|2008|12
1608749860000|2020-12-23 18:57:40|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|11
1608749870000|2020-12-23 18:57:50|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|8
1608749880000|2020-12-23 18:58:00|2008.4|2008.1|2008.1|2007.8|2008.4|2008.1|2008.1|2007.8|9
1608749890000|2020-12-23 18:58:10|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|8
1608749900000|2020-12-23 18:58:20|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.2|2007.9|6
1608749910000|2020-12-23 18:58:30|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.3|2008|18
1608749920000|2020-12-23 18:58:40|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.2|2007.9|12
1608749930000|2020-12-23 18:58:50|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|61
1608749940000|2020-12-23 18:59:00|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|17
1608749950000|2020-12-23 18:59:10|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.3|2008|10
1608749960000|2020-12-23 18:59:20|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|4
1608749970000|2020-12-23 18:59:30|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|15
1608749980000|2020-12-23 18:59:40|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|8
1608749990000|2020-12-23 18:59:50|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|20
1608750000000|2020-12-23 19:00:00|2007.8|2007.5|2007.6|2007.3|2007.8|2007.5|2007.6|2007.3|18
1608750010000|2020-12-23 19:00:10|2007.7|2007.4|2007.9|2007.6|2008|2007.7|2007.7|2007.4|22
1608750020000|2020-12-23 19:00:20|2008|2007.7|2007.7|2007.4|2008|2007.7|2007.7|2007.4|48
1608750030000|2020-12-23 19:00:30|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|6
1608750040000|2020-12-23 19:00:40|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.9|2007.6|5
1608750050000|2020-12-23 19:00:50|2008|2007.7|2008.3|2008|2008.4|2008.1|2008|2007.7|13
1608750060000|2020-12-23 19:01:00|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.3|2008|14
1608750070000|2020-12-23 19:01:10|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|10
1608750080000|2020-12-23 19:01:20|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.6|2008.3|27
1608750090000|2020-12-23 19:01:30|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|6
1608750100000|2020-12-23 19:01:40|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|7
1608750110000|2020-12-23 19:01:50|||||||||3
1608750120000|2020-12-23 19:02:00|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.8|2008.5|22
1608750130000|2020-12-23 19:02:10|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.7|2008.4|19
1608750140000|2020-12-23 19:02:20|||||||||6
1608750150000|2020-12-23 19:02:30|2008.8|2008.5|2008.3|2008|2008.8|2008.5|2008.3|2008|16
1608750160000|2020-12-23 19:02:40|2008.4|2008.1|2008.6|2008.3|2008.8|2008.5|2008.4|2008.1|123
1608750170000|2020-12-23 19:02:50|||||||||8
1608750180000|2020-12-23 19:03:00|2008.8|2008.5|2008.5|2008.2|2008.8|2008.5|2008.4|2008.1|19
1608750190000|2020-12-23 19:03:10|||||||||14
1608750200000|2020-12-23 19:03:20|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|10
1608750210000|2020-12-23 19:03:30|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|15
1608750220000|2020-12-23 19:03:40|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008|2007.7|15
1608750230000|2020-12-23 19:03:50|2008|2007.7|2008.2|2007.9|2008.4|2008.1|2008|2007.7|24
1608750240000|2020-12-23 19:04:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|14
1608750250000|2020-12-23 19:04:10|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.9|2007.6|26
1608750260000|2020-12-23 19:04:20|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|8
1608750270000|2020-12-23 19:04:30|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.9|2007.6|11
1608750280000|2020-12-23 19:04:40|2007.7|2007.4|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|22
1608750290000|2020-12-23 19:04:50|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|9
1608750300000|2020-12-23 19:05:00|2007.5|2007.2|2008.5|2008.2|2008.5|2008.2|2007.5|2007.2|59
1608750310000|2020-12-23 19:05:10|2008.4|2008.1|2007.9|2007.6|2008.4|2008.1|2007.9|2007.6|70
1608750320000|2020-12-23 19:05:20|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|14
1608750330000|2020-12-23 19:05:30|2008|2007.7|2007.7|2007.4|2008|2007.7|2007.7|2007.4|30
1608750340000|2020-12-23 19:05:40|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|10
1608750350000|2020-12-23 19:05:50|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|4
1608750360000|2020-12-23 19:06:00|2008.1|2007.8|2008.4|2008.1|2008.4|2008.1|2008.1|2007.8|19
1608750370000|2020-12-23 19:06:10|2008.5|2008.2|2008.4|2008.1|2008.8|2008.5|2008.4|2008.1|28
1608750380000|2020-12-23 19:06:20|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|11
1608750390000|2020-12-23 19:06:30|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|3
1608750400000|2020-12-23 19:06:40|2008.5|2008.2|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|14
1608750410000|2020-12-23 19:06:50|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.1|2007.8|12
1608750420000|2020-12-23 19:07:00|2008.3|2008|2008.1|2007.8|2008.3|2008|2008.1|2007.8|9
1608750430000|2020-12-23 19:07:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|2
1608750440000|2020-12-23 19:07:20|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|10
1608750450000|2020-12-23 19:07:30|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|19
1608750460000|2020-12-23 19:07:40|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|15
1608750470000|2020-12-23 19:07:50|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|11
1608750480000|2020-12-23 19:08:00|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|8
1608750490000|2020-12-23 19:08:10|2008|2007.7|2008|2007.7|2008|2007.7|2007.9|2007.6|11
1608750500000|2020-12-23 19:08:20|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|11
1608750510000|2020-12-23 19:08:30|2007.5|2007.2|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|53
1608750520000|2020-12-23 19:08:40|||||||||3
1608750530000|2020-12-23 19:08:50|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.3|2007|14
1608750540000|2020-12-23 19:09:00|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|12
1608750550000|2020-12-23 19:09:10|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|5
1608750560000|2020-12-23 19:09:20|2007.3|2007|2007.1|2006.8|2007.3|2007|2007.1|2006.8|18
1608750570000|2020-12-23 19:09:30|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|7
1608750580000|2020-12-23 19:09:40|2007.1|2006.8|2007|2006.7|2007.2|2006.9|2007|2006.7|10
1608750590000|2020-12-23 19:09:50|||||||||7
1608750600000|2020-12-23 19:10:00|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|81
1608750610000|2020-12-23 19:10:10|2006.7|2006.4|2006.5|2006.2|2006.7|2006.4|2006.5|2006.2|29
1608750620000|2020-12-23 19:10:20|2006.4|2006.1|2006.5|2006.2|2006.6|2006.3|2006.4|2006.1|21
1608750630000|2020-12-23 19:10:30|2006.6|2006.3|2006.4|2006.1|2006.6|2006.3|2006.4|2006.1|27
1608750640000|2020-12-23 19:10:40|2006.3|2006|2006.4|2006.1|2006.4|2006.1|2006.2|2005.9|76
1608750650000|2020-12-23 19:10:50|2006.6|2006.3|2006.7|2006.4|2006.8|2006.5|2006.6|2006.3|39
1608750660000|2020-12-23 19:11:00|2006.9|2006.6|2007.1|2006.8|2007.1|2006.8|2006.8|2006.5|14
1608750670000|2020-12-23 19:11:10|2007|2006.7|2006.9|2006.6|2007.1|2006.8|2006.8|2006.5|10
1608750680000|2020-12-23 19:11:20|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.5|2006.2|17
1608750690000|2020-12-23 19:11:30|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.5|2006.2|8
1608750700000|2020-12-23 19:11:40|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006.3|2006|6
1608750710000|2020-12-23 19:11:50|2006.4|2006.1|2006.5|2006.2|2006.5|2006.2|2006.3|2006|11
1608750720000|2020-12-23 19:12:00|2006.7|2006.4|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|27
1608750730000|2020-12-23 19:12:10|2006.7|2006.4|2006.5|2006.2|2006.7|2006.4|2006.4|2006.1|15
1608750740000|2020-12-23 19:12:20|2006.4|2006.1|2006.5|2006.2|2006.5|2006.2|2006.4|2006.1|6
1608750750000|2020-12-23 19:12:30|2006.4|2006.1|2006.1|2005.8|2006.4|2006.1|2006.1|2005.8|21
1608750760000|2020-12-23 19:12:40|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006|2005.7|14
1608750770000|2020-12-23 19:12:50|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006.1|2005.8|23
1608750780000|2020-12-23 19:13:00|2006.2|2005.9|2006.3|2006|2006.3|2006|2006.2|2005.9|16
1608750790000|2020-12-23 19:13:10|2006.4|2006.1|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|55
1608750800000|2020-12-23 19:13:20|2006.6|2006.3|2006.9|2006.6|2007|2006.7|2006.6|2006.3|17
1608750810000|2020-12-23 19:13:30|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2007|2006.7|16
1608750820000|2020-12-23 19:13:40|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|11
1608750830000|2020-12-23 19:13:50|2007.4|2007.1|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|11
1608750840000|2020-12-23 19:14:00|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|5
1608750850000|2020-12-23 19:14:10|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|30
1608750860000|2020-12-23 19:14:20|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|24
1608750870000|2020-12-23 19:14:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1608750880000|2020-12-23 19:14:40|2008.1|2007.8|2008.2|2007.9|2008.3|2008|2008.1|2007.8|21
1608750890000|2020-12-23 19:14:50|2008.1|2007.8|2008.5|2008.2|2008.7|2008.4|2008.1|2007.8|33
1608750900000|2020-12-23 19:15:00|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.2|2007.9|30
1608750910000|2020-12-23 19:15:10|2008|2007.7|2008|2007.7|2008|2007.7|2007.9|2007.6|21
1608750920000|2020-12-23 19:15:20|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|14
1608750930000|2020-12-23 19:15:30|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|8
1608750940000|2020-12-23 19:15:40|2007.8|2007.5|2007.5|2007.2|2007.8|2007.5|2007.4|2007.1|25
1608750950000|2020-12-23 19:15:50|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2
1608750960000|2020-12-23 19:16:00|2007.2|2006.9|2007.5|2007.2|2007.6|2007.3|2007.2|2006.9|27
1608750970000|2020-12-23 19:16:10|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|15
1608750980000|2020-12-23 19:16:20|2007.5|2007.2|2007.3|2007|2007.5|2007.2|2007.3|2007|4
1608750990000|2020-12-23 19:16:30|2007.4|2007.1|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|7
1608751000000|2020-12-23 19:16:40|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|11
1608751010000|2020-12-23 19:16:50|2007.4|2007.1|2007.4|2007.1|2007.5|2007.2|2007.4|2007.1|5
1608751020000|2020-12-23 19:17:00|2007.3|2007|2006.8|2006.5|2007.3|2007|2006.8|2006.5|43
1608751030000|2020-12-23 19:17:10|2006.7|2006.4|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|15
1608751040000|2020-12-23 19:17:20|2007.2|2006.9|2007.3|2007|2007.4|2007.1|2007.2|2006.9|10
1608751050000|2020-12-23 19:17:30|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|6
1608751060000|2020-12-23 19:17:40|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|4
1608751070000|2020-12-23 19:17:50|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|2
1608751080000|2020-12-23 19:18:00|2007.5|2007.2|2007.2|2006.9|2007.5|2007.2|2007.2|2006.9|15
1608751090000|2020-12-23 19:18:10|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|4
1608751100000|2020-12-23 19:18:20|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|18
1608751110000|2020-12-23 19:18:30|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|4
1608751130000|2020-12-23 19:18:50|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|7
1608751140000|2020-12-23 19:19:00|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|13
1608751150000|2020-12-23 19:19:10|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|5
1608751160000|2020-12-23 19:19:20|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|11
1608751170000|2020-12-23 19:19:30|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.5|2006.2|9
1608751180000|2020-12-23 19:19:40|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|8
1608751190000|2020-12-23 19:19:50|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2007|2006.7|16
1608751200000|2020-12-23 19:20:00|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2007|2006.7|21
1608751210000|2020-12-23 19:20:10|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2007|2006.7|5
1608751220000|2020-12-23 19:20:20|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|6
1608751230000|2020-12-23 19:20:30|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|11
1608751240000|2020-12-23 19:20:40|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|5
1608751250000|2020-12-23 19:20:50|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|29
1608751260000|2020-12-23 19:21:00|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|9
1608751270000|2020-12-23 19:21:10|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|8
1608751280000|2020-12-23 19:21:20|2007.2|2006.9|2007.3|2007|2007.3|2007|2007.2|2006.9|7
1608751290000|2020-12-23 19:21:30|2007.4|2007.1|2006.9|2006.6|2007.4|2007.1|2006.9|2006.6|17
1608751300000|2020-12-23 19:21:40|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|5
1608751310000|2020-12-23 19:21:50|||||||||4
1608751320000|2020-12-23 19:22:00|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.8|2006.5|57
1608751330000|2020-12-23 19:22:10|2006.7|2006.4|2006.7|2006.4|2006.8|2006.5|2006.7|2006.4|9
1608751340000|2020-12-23 19:22:20|2006.5|2006.2|2006.4|2006.1|2006.5|2006.2|2006.4|2006.1|3
1608751350000|2020-12-23 19:22:30|2006.5|2006.2|2006.7|2006.4|2006.7|2006.4|2006.5|2006.2|13
1608751360000|2020-12-23 19:22:40|2006.6|2006.3|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|9
1608751370000|2020-12-23 19:22:50|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|8
1608751380000|2020-12-23 19:23:00|2007|2006.7|2007|2006.7|2007.2|2006.9|2006.9|2006.6|16
1608751390000|2020-12-23 19:23:10|||||||||4
1608751400000|2020-12-23 19:23:20|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|5
1608751410000|2020-12-23 19:23:30|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|4
1608751430000|2020-12-23 19:23:50|2006.9|2006.6|2007.2|2006.9|2007.2|2006.9|2006.9|2006.6|14
1608751440000|2020-12-23 19:24:00|||||||||7
1608751450000|2020-12-23 19:24:10|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.2|2006.9|16
1608751460000|2020-12-23 19:24:20|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.3|2007|40
1608751470000|2020-12-23 19:24:30|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|7
1608751480000|2020-12-23 19:24:40|||||||||10
1608751490000|2020-12-23 19:24:50|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|18
1608751500000|2020-12-23 19:25:00|2007.3|2007|2006.7|2006.4|2007.3|2007|2006.7|2006.4|9
1608751510000|2020-12-23 19:25:10|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|8
1608751520000|2020-12-23 19:25:20|||||||||6
1608751530000|2020-12-23 19:25:30|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.4|2006.1|21
1608751540000|2020-12-23 19:25:40|2006.5|2006.2|2006.6|2006.3|2006.6|2006.3|2006.5|2006.2|15
1608751550000|2020-12-23 19:25:50|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|9
1608751560000|2020-12-23 19:26:00|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2006.2|2005.9|9
1608751570000|2020-12-23 19:26:10|2006.2|2005.9|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|15
1608751580000|2020-12-23 19:26:20|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|12
1608751590000|2020-12-23 19:26:30|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|7
1608751600000|2020-12-23 19:26:40|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|3
1608751610000|2020-12-23 19:26:50|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|7
1608751620000|2020-12-23 19:27:00|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|29
1608751630000|2020-12-23 19:27:10|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|7
1608751640000|2020-12-23 19:27:20|||||||||5
1608751650000|2020-12-23 19:27:30|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.8|2006.5|15
1608751660000|2020-12-23 19:27:40|2006.6|2006.3|2006.6|2006.3|2006.7|2006.4|2006.5|2006.2|17
1608751670000|2020-12-23 19:27:50|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|5
1608751680000|2020-12-23 19:28:00|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.9|2006.6|11
1608751690000|2020-12-23 19:28:10|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|8
1608751700000|2020-12-23 19:28:20|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|14
1608751710000|2020-12-23 19:28:30|2007.3|2007|2007|2006.7|2007.3|2007|2007|2006.7|17
1608751720000|2020-12-23 19:28:40|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|15
1608751730000|2020-12-23 19:28:50|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|20
1608751740000|2020-12-23 19:29:00|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.8|2006.5|25
1608751750000|2020-12-23 19:29:10|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.9|2006.6|25
1608751760000|2020-12-23 19:29:20|2006.9|2006.6|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|21
1608751770000|2020-12-23 19:29:30|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.7|2006.4|23
1608751780000|2020-12-23 19:29:40|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.4|2006.1|21
1608751790000|2020-12-23 19:29:50|2006.5|2006.2|2006.4|2006.1|2006.5|2006.2|2006.4|2006.1|17
1608751800000|2020-12-23 19:30:00|2006.5|2006.2|2006.7|2006.4|2006.9|2006.6|2006.5|2006.2|48
1608751810000|2020-12-23 19:30:10|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.8|2006.5|13
1608751820000|2020-12-23 19:30:20|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2006.9|2006.6|26
1608751830000|2020-12-23 19:30:30|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|6
1608751840000|2020-12-23 19:30:40|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|20
1608751850000|2020-12-23 19:30:50|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.3|2007|39
1608751860000|2020-12-23 19:31:00|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2007.5|2007.2|39
1608751870000|2020-12-23 19:31:10|||||||||4
1608751880000|2020-12-23 19:31:20|2007.5|2007.2|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|6
1608751890000|2020-12-23 19:31:30|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|7
1608751900000|2020-12-23 19:31:40|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|8
1608751910000|2020-12-23 19:31:50|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|12
1608751920000|2020-12-23 19:32:00|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|10
1608751930000|2020-12-23 19:32:10|2007.7|2007.4|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|17
1608751940000|2020-12-23 19:32:20|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|23
1608751950000|2020-12-23 19:32:30|2007.8|2007.5|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|8
1608751960000|2020-12-23 19:32:40|2008.1|2007.8|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|15
1608751970000|2020-12-23 19:32:50|2008.1|2007.8|2007.6|2007.3|2008.1|2007.8|2007.6|2007.3|37
1608751980000|2020-12-23 19:33:00|||||||||7
1608751990000|2020-12-23 19:33:10|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.2|2006.9|25
1608752000000|2020-12-23 19:33:20|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|15
1608752010000|2020-12-23 19:33:30|||||||||15
1608752020000|2020-12-23 19:33:40|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.2|2006.9|20
1608752030000|2020-12-23 19:33:50|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|6
1608752040000|2020-12-23 19:34:00|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.2|2006.9|32
1608752050000|2020-12-23 19:34:10|||||||||1
1608752060000|2020-12-23 19:34:20|2007.4|2007.1|2007.2|2006.9|2007.5|2007.2|2007.2|2006.9|13
1608752070000|2020-12-23 19:34:30|2007.1|2006.8|2007|2006.7|2007.2|2006.9|2007|2006.7|8
1608752080000|2020-12-23 19:34:40|2007.1|2006.8|2007.2|2006.9|2007.3|2007|2007.1|2006.8|7
1608752090000|2020-12-23 19:34:50|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.3|2007|9
1608752100000|2020-12-23 19:35:00|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|34
1608752110000|2020-12-23 19:35:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.7|2007.4|13
1608752120000|2020-12-23 19:35:20|2007.8|2007.5|2007.5|2007.2|2007.9|2007.6|2007.5|2007.2|38
1608752130000|2020-12-23 19:35:30|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|18
1608752140000|2020-12-23 19:35:40|2008|2007.7|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|16
1608752150000|2020-12-23 19:35:50|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|3
1608752160000|2020-12-23 19:36:00|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|36
1608752170000|2020-12-23 19:36:10|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.1|2007.8|18
1608752180000|2020-12-23 19:36:20|2008.3|2008|2008.3|2008|2008.3|2008|2008.2|2007.9|13
1608752190000|2020-12-23 19:36:30|2008.2|2007.9|2008.4|2008.1|2008.4|2008.1|2008.2|2007.9|8
1608752200000|2020-12-23 19:36:40|||||||||2
1608752210000|2020-12-23 19:36:50|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|3
1608752220000|2020-12-23 19:37:00|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|6
1608752230000|2020-12-23 19:37:10|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|13
1608752240000|2020-12-23 19:37:20|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|3
1608752250000|2020-12-23 19:37:30|2008|2007.7|2008|2007.7|2008.1|2007.8|2007.9|2007.6|6
1608752260000|2020-12-23 19:37:40|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|7
1608752270000|2020-12-23 19:37:50|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|2
1608752280000|2020-12-23 19:38:00|2008|2007.7|2007.8|2007.5|2008|2007.7|2007.8|2007.5|12
1608752290000|2020-12-23 19:38:10|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|8
1608752310000|2020-12-23 19:38:30|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.2|2007.9|8
1608752320000|2020-12-23 19:38:40|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|10
1608752330000|2020-12-23 19:38:50|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008|2007.7|19
1608752340000|2020-12-23 19:39:00|||||||||9
1608752350000|2020-12-23 19:39:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|5
1608752360000|2020-12-23 19:39:20|2008|2007.7|2007.5|2007.2|2008|2007.7|2007.5|2007.2|55
1608752370000|2020-12-23 19:39:30|2007.7|2007.4|2008|2007.7|2008|2007.7|2007.7|2007.4|15
1608752380000|2020-12-23 19:39:40|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|7
1608752390000|2020-12-23 19:39:50|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|2
1608752400000|2020-12-23 19:40:00|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|33
1608752410000|2020-12-23 19:40:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|5
1608752420000|2020-12-23 19:40:20|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|20
1608752440000|2020-12-23 19:40:40|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|3
1608752450000|2020-12-23 19:40:50|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|8
1608752460000|2020-12-23 19:41:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|6
1608752470000|2020-12-23 19:41:10|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.1|2007.8|17
1608752480000|2020-12-23 19:41:20|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.1|2007.8|13
1608752490000|2020-12-23 19:41:30|2008.3|2008|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|5
1608752500000|2020-12-23 19:41:40|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|2
1608752510000|2020-12-23 19:41:50|2008.4|2008.1|2008.6|2008.3|2008.7|2008.4|2008.4|2008.1|40
1608752520000|2020-12-23 19:42:00|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|22
1608752530000|2020-12-23 19:42:10|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|22
1608752540000|2020-12-23 19:42:20|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|4
1608752550000|2020-12-23 19:42:30|2008.7|2008.4|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|14
1608752560000|2020-12-23 19:42:40|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1608752570000|2020-12-23 19:42:50|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|13
1608752580000|2020-12-23 19:43:00|2008.5|2008.2|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|30
1608752590000|2020-12-23 19:43:10|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|22
1608752600000|2020-12-23 19:43:20|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|31
1608752610000|2020-12-23 19:43:30|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|7
1608752620000|2020-12-23 19:43:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|8
1608752630000|2020-12-23 19:43:50|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|18
1608752640000|2020-12-23 19:44:00|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|10
1608752650000|2020-12-23 19:44:10|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|11
1608752660000|2020-12-23 19:44:20|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|9
1608752670000|2020-12-23 19:44:30|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|20
1608752680000|2020-12-23 19:44:40|2008.9|2008.6|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|27
1608752690000|2020-12-23 19:44:50|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|30
1608752700000|2020-12-23 19:45:00|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|59
1608752710000|2020-12-23 19:45:10|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|34
1608752720000|2020-12-23 19:45:20|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|32
1608752730000|2020-12-23 19:45:30|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|27
1608752740000|2020-12-23 19:45:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|9
1608752750000|2020-12-23 19:45:50|||||||||8
1608752760000|2020-12-23 19:46:00|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|26
1608752770000|2020-12-23 19:46:10|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.8|2008.5|9
1608752780000|2020-12-23 19:46:20|2008.8|2008.5|2008.6|2008.3|2008.9|2008.6|2008.6|2008.3|10
1608752790000|2020-12-23 19:46:30|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|4
1608752800000|2020-12-23 19:46:40|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2
1608752810000|2020-12-23 19:46:50|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|8
1608752820000|2020-12-23 19:47:00|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|5
1608752830000|2020-12-23 19:47:10|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.7|2008.4|16
1608752840000|2020-12-23 19:47:20|2008.6|2008.3|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|27
1608752850000|2020-12-23 19:47:30|2008.6|2008.3|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|24
1608752860000|2020-12-23 19:47:40|2008.6|2008.3|2009.1|2008.8|2009.1|2008.8|2008.6|2008.3|42
1608752870000|2020-12-23 19:47:50|2009|2008.7|2009.2|2008.9|2009.2|2008.9|2009|2008.7|23
1608752880000|2020-12-23 19:48:00|2009.3|2009|2009.4|2009.1|2009.6|2009.3|2009.3|2009|87
1608752890000|2020-12-23 19:48:10|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|29
1608752900000|2020-12-23 19:48:20|2009.6|2009.3|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|33
1608752910000|2020-12-23 19:48:30|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|19
1608752920000|2020-12-23 19:48:40|2009.9|2009.6|2010|2009.7|2010.1|2009.8|2009.9|2009.6|25
1608752930000|2020-12-23 19:48:50|||||||||7
1608752940000|2020-12-23 19:49:00|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|22
1608752950000|2020-12-23 19:49:10|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|20
1608752960000|2020-12-23 19:49:20|2010.1|2009.8|2009.8|2009.5|2010.1|2009.8|2009.8|2009.5|39
1608752970000|2020-12-23 19:49:30|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.9|2009.6|5
1608752980000|2020-12-23 19:49:40|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2010|2009.7|5
1608752990000|2020-12-23 19:49:50|2010|2009.7|2009.7|2009.4|2010.1|2009.8|2009.7|2009.4|21
1608753000000|2020-12-23 19:50:00|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|36
1608753010000|2020-12-23 19:50:10|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.9|2009.6|5
1608753020000|2020-12-23 19:50:20|2009.8|2009.5|2009.3|2009|2009.8|2009.5|2009.3|2009|42
1608753030000|2020-12-23 19:50:30|||||||||5
1608753040000|2020-12-23 19:50:40|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.2|2008.9|10
1608753050000|2020-12-23 19:50:50|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2
1608753060000|2020-12-23 19:51:00|2009.3|2009|2009|2008.7|2009.3|2009|2009|2008.7|29
1608753070000|2020-12-23 19:51:10|2009.1|2008.8|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|6
1608753080000|2020-12-23 19:51:20|2008.9|2008.6|2009.4|2009.1|2009.4|2009.1|2008.9|2008.6|22
1608753090000|2020-12-23 19:51:30|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|22
1608753100000|2020-12-23 19:51:40|2009.3|2009|2009.1|2008.8|2009.3|2009|2009.1|2008.8|62
1608753110000|2020-12-23 19:51:50|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|14
1608753120000|2020-12-23 19:52:00|||||||||18
1608753130000|2020-12-23 19:52:10|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|40
1608753140000|2020-12-23 19:52:20|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|17
1608753150000|2020-12-23 19:52:30|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|26
1608753160000|2020-12-23 19:52:40|||||||||3
1608753170000|2020-12-23 19:52:50|2008.7|2008.4|2008.9|2008.6|2009|2008.7|2008.7|2008.4|17
1608753180000|2020-12-23 19:53:00|2008.8|2008.5|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|22
1608753190000|2020-12-23 19:53:10|2008.9|2008.6|2008.4|2008.1|2008.9|2008.6|2008.4|2008.1|44
1608753200000|2020-12-23 19:53:20|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|6
1608753210000|2020-12-23 19:53:30|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.3|2008|20
1608753220000|2020-12-23 19:53:40|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.3|2008|8
1608753230000|2020-12-23 19:53:50|2008.4|2008.1|2008.3|2008|2008.4|2008.1|2008.3|2008|10
1608753240000|2020-12-23 19:54:00|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|8
1608753250000|2020-12-23 19:54:10|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.3|2008|18
1608753260000|2020-12-23 19:54:20|2008.6|2008.3|2008.4|2008.1|2008.6|2008.3|2008.3|2008|34
1608753270000|2020-12-23 19:54:30|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|5
1608753280000|2020-12-23 19:54:40|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008|2007.7|40
1608753290000|2020-12-23 19:54:50|2008.3|2008|2007.9|2007.6|2008.3|2008|2007.9|2007.6|17
1608753300000|2020-12-23 19:55:00|2008|2007.7|2008.3|2008|2008.3|2008|2008|2007.7|25
1608753310000|2020-12-23 19:55:10|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.1|2007.8|18
1608753320000|2020-12-23 19:55:20|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.2|2007.9|30
1608753330000|2020-12-23 19:55:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008|2007.7|22
1608753340000|2020-12-23 19:55:40|2008.1|2007.8|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|4
1608753350000|2020-12-23 19:55:50|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|5
1608753360000|2020-12-23 19:56:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|6
1608753370000|2020-12-23 19:56:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|5
1608753380000|2020-12-23 19:56:20|2008.1|2007.8|2007.7|2007.4|2008.1|2007.8|2007.7|2007.4|12
1608753390000|2020-12-23 19:56:30|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|6
1608753400000|2020-12-23 19:56:40|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|23
1608753410000|2020-12-23 19:56:50|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|19
1608753420000|2020-12-23 19:57:00|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|15
1608753430000|2020-12-23 19:57:10|2007.8|2007.5|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|20
1608753440000|2020-12-23 19:57:20|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|13
1608753450000|2020-12-23 19:57:30|2008|2007.7|2008|2007.7|2008.1|2007.8|2008|2007.7|9
1608753460000|2020-12-23 19:57:40|2008.1|2007.8|2008.4|2008.1|2008.5|2008.2|2008.1|2007.8|54
1608753470000|2020-12-23 19:57:50|2008.3|2008|2008.3|2008|2008.3|2008|2008.1|2007.8|18
1608753480000|2020-12-23 19:58:00|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|10
1608753490000|2020-12-23 19:58:10|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|5
1608753500000|2020-12-23 19:58:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.5|2008.2|26
1608753510000|2020-12-23 19:58:30|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|2
1608753520000|2020-12-23 19:58:40|2008.4|2008.1|2008.3|2008|2008.5|2008.2|2008.3|2008|9
1608753530000|2020-12-23 19:58:50|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|8
1608753540000|2020-12-23 19:59:00|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|14
1608753550000|2020-12-23 19:59:10|2007.8|2007.5|2007.6|2007.3|2007.9|2007.6|2007.6|2007.3|29
1608753560000|2020-12-23 19:59:20|2007.7|2007.4|2007.6|2007.3|2007.9|2007.6|2007.5|2007.2|18
1608753570000|2020-12-23 19:59:30|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|6
1608753580000|2020-12-23 19:59:40|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.2|2006.9|4
1608753590000|2020-12-23 19:59:50|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.2|2006.9|7
1608753600000|2020-12-23 20:00:00|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|28
1608753610000|2020-12-23 20:00:10|2006.9|2006.6|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|15
1608753620000|2020-12-23 20:00:20|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|32
1608753630000|2020-12-23 20:00:30|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|20
1608753640000|2020-12-23 20:00:40|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.7|2006.4|23
1608753650000|2020-12-23 20:00:50|2006.7|2006.4|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|14
1608753660000|2020-12-23 20:01:00|2007.2|2006.9|2007.4|2007.1|2007.4|2007.1|2007.1|2006.8|60
1608753670000|2020-12-23 20:01:10|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|20
1608753680000|2020-12-23 20:01:20|||||||||5
1608753690000|2020-12-23 20:01:30|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|12
1608753700000|2020-12-23 20:01:40|2007.5|2007.2|2007.2|2006.9|2007.5|2007.2|2007.2|2006.9|30
1608753710000|2020-12-23 20:01:50|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|8
1608753720000|2020-12-23 20:02:00|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|10
1608753730000|2020-12-23 20:02:10|2007.3|2007|2007.2|2006.9|2007.3|2007|2007|2006.7|21
1608753740000|2020-12-23 20:02:20|2007.1|2006.8|2007.2|2006.9|2007.4|2007.1|2007.1|2006.8|13
1608753750000|2020-12-23 20:02:30|2007.1|2006.8|2006.8|2006.5|2007.1|2006.8|2006.7|2006.4|36
1608753760000|2020-12-23 20:02:40|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|5
1608753770000|2020-12-23 20:02:50|||||||||7
1608753780000|2020-12-23 20:03:00|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|16
1608753790000|2020-12-23 20:03:10|2007|2006.7|2006.9|2006.6|2007|2006.7|2006.9|2006.6|8
1608753800000|2020-12-23 20:03:20|2006.8|2006.5|2006.7|2006.4|2006.8|2006.5|2006.7|2006.4|7
1608753810000|2020-12-23 20:03:30|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|10
1608753820000|2020-12-23 20:03:40|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.9|2006.6|12
1608753830000|2020-12-23 20:03:50|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|45
1608753840000|2020-12-23 20:04:00|2007|2006.7|2006.9|2006.6|2007|2006.7|2006.8|2006.5|19
1608753850000|2020-12-23 20:04:10|2006.8|2006.5|2007|2006.7|2007|2006.7|2006.8|2006.5|10
1608753860000|2020-12-23 20:04:20|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.9|2006.6|2
1608753870000|2020-12-23 20:04:30|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|13
1608753880000|2020-12-23 20:04:40|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2007|2006.7|8
1608753890000|2020-12-23 20:04:50|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.3|2007|21
1608753900000|2020-12-23 20:05:00|||||||||12
1608753910000|2020-12-23 20:05:10|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|9
1608753920000|2020-12-23 20:05:20|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|7
1608753930000|2020-12-23 20:05:30|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|11
1608753940000|2020-12-23 20:05:40|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|2
1608753950000|2020-12-23 20:05:50|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007|2006.7|13
1608753960000|2020-12-23 20:06:00|2007.2|2006.9|2007|2006.7|2007.3|2007|2007|2006.7|27
1608753970000|2020-12-23 20:06:10|2006.9|2006.6|2007.1|2006.8|2007.1|2006.8|2006.9|2006.6|12
1608753980000|2020-12-23 20:06:20|2007.2|2006.9|2007.4|2007.1|2007.4|2007.1|2007.2|2006.9|14
1608753990000|2020-12-23 20:06:30|2007.5|2007.2|2007.3|2007|2007.5|2007.2|2007.3|2007|7
1608754000000|2020-12-23 20:06:40|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|3
1608754010000|2020-12-23 20:06:50|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|6
1608754020000|2020-12-23 20:07:00|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|9
1608754030000|2020-12-23 20:07:10|2007.2|2006.9|2007.1|2006.8|2007.3|2007|2007.1|2006.8|14
1608754040000|2020-12-23 20:07:20|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|7
1608754050000|2020-12-23 20:07:30|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|6
1608754060000|2020-12-23 20:07:40|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|5
1608754070000|2020-12-23 20:07:50|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|1
1608754080000|2020-12-23 20:08:00|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|10
1608754090000|2020-12-23 20:08:10|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|12
1608754100000|2020-12-23 20:08:20|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|5
1608754110000|2020-12-23 20:08:30|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.2|2006.9|5
1608754120000|2020-12-23 20:08:40|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|12
1608754130000|2020-12-23 20:08:50|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|9
1608754140000|2020-12-23 20:09:00|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|24
1608754150000|2020-12-23 20:09:10|2007.3|2007|2007.3|2007|2007.3|2007|2007.2|2006.9|10
1608754160000|2020-12-23 20:09:20|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|7
1608754170000|2020-12-23 20:09:30|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|11
1608754180000|2020-12-23 20:09:40|2007.4|2007.1|2007.9|2007.6|2007.9|2007.6|2007.4|2007.1|32
1608754190000|2020-12-23 20:09:50|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|12
1608754200000|2020-12-23 20:10:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|11
1608754210000|2020-12-23 20:10:10|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|14
1608754220000|2020-12-23 20:10:20|2008.7|2008.4|2008.4|2008.1|2008.7|2008.4|2008.4|2008.1|28
1608754230000|2020-12-23 20:10:30|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.4|2008.1|27
1608754240000|2020-12-23 20:10:40|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.4|2008.1|33
1608754250000|2020-12-23 20:10:50|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|22
1608754260000|2020-12-23 20:11:00|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.3|2008|16
1608754270000|2020-12-23 20:11:10|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|3
1608754280000|2020-12-23 20:11:20|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|19
1608754290000|2020-12-23 20:11:30|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|16
1608754300000|2020-12-23 20:11:40|||||||||20
1608754310000|2020-12-23 20:11:50|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|14
1608754320000|2020-12-23 20:12:00|2009|2008.7|2009.3|2009|2009.3|2009|2009|2008.7|15
1608754330000|2020-12-23 20:12:10|2009.2|2008.9|2009.2|2008.9|2009.3|2009|2009.2|2008.9|18
1608754340000|2020-12-23 20:12:20|2009.3|2009|2009|2008.7|2009.3|2009|2008.9|2008.6|15
1608754350000|2020-12-23 20:12:30|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|2
1608754360000|2020-12-23 20:12:40|2009.3|2009|2009.7|2009.4|2009.7|2009.4|2009.3|2009|69
1608754370000|2020-12-23 20:12:50|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|12
1608754380000|2020-12-23 20:13:00|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|8
1608754390000|2020-12-23 20:13:10|||||||||7
1608754400000|2020-12-23 20:13:20|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|23
1608754410000|2020-12-23 20:13:30|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|7
1608754420000|2020-12-23 20:13:40|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|6
1608754430000|2020-12-23 20:13:50|2009.5|2009.2|2009.3|2009|2009.5|2009.2|2009.3|2009|10
1608754440000|2020-12-23 20:14:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009|2008.7|25
1608754450000|2020-12-23 20:14:10|2009.2|2008.9|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|18
1608754460000|2020-12-23 20:14:20|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|9
1608754470000|2020-12-23 20:14:30|2009|2008.7|2009.2|2008.9|2009.2|2008.9|2009|2008.7|9
1608754480000|2020-12-23 20:14:40|2009.3|2009|2009.2|2008.9|2009.3|2009|2009.1|2008.8|19
1608754490000|2020-12-23 20:14:50|2009.1|2008.8|2009.4|2009.1|2009.5|2009.2|2009.1|2008.8|7
1608754500000|2020-12-23 20:15:00|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|10
1608754510000|2020-12-23 20:15:10|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|10
1608754520000|2020-12-23 20:15:20|2009.3|2009|2009.2|2008.9|2009.4|2009.1|2009.1|2008.8|21
1608754530000|2020-12-23 20:15:30|2009.3|2009|2009.3|2009|2009.4|2009.1|2009.2|2008.9|16
1608754540000|2020-12-23 20:15:40|2009.2|2008.9|2009.3|2009|2009.4|2009.1|2009.2|2008.9|7
1608754550000|2020-12-23 20:15:50|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.1|2008.8|14
1608754560000|2020-12-23 20:16:00|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|10
1608754570000|2020-12-23 20:16:10|2009.3|2009|2009.3|2009|2009.4|2009.1|2009.2|2008.9|16
1608754580000|2020-12-23 20:16:20|2009.4|2009.1|2010.2|2009.9|2010.2|2009.9|2009.4|2009.1|268
1608754590000|2020-12-23 20:16:30|2010.3|2010|2010.1|2009.8|2010.3|2010|2010|2009.7|37
1608754600000|2020-12-23 20:16:40|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|5
1608754610000|2020-12-23 20:16:50|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|7
1608754620000|2020-12-23 20:17:00|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|20
1608754630000|2020-12-23 20:17:10|2010.1|2009.8|2010.2|2009.9|2010.3|2010|2010.1|2009.8|29
1608754640000|2020-12-23 20:17:20|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.7|2009.4|64
1608754650000|2020-12-23 20:17:30|2009.8|2009.5|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|12
1608754660000|2020-12-23 20:17:40|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|6
1608754670000|2020-12-23 20:17:50|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|7
1608754680000|2020-12-23 20:18:00|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.8|2009.5|15
1608754690000|2020-12-23 20:18:10|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|13
1608754700000|2020-12-23 20:18:20|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.7|2009.4|13
1608754710000|2020-12-23 20:18:30|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|4
1608754720000|2020-12-23 20:18:40|||||||||2
1608754730000|2020-12-23 20:18:50|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.8|2009.5|16
1608754740000|2020-12-23 20:19:00|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|11
1608754750000|2020-12-23 20:19:10|2010.3|2010|2010.2|2009.9|2010.3|2010|2010.2|2009.9|16
1608754760000|2020-12-23 20:19:20|2010.1|2009.8|2009.9|2009.6|2010.2|2009.9|2009.8|2009.5|16
1608754770000|2020-12-23 20:19:30|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.8|2009.5|13
1608754780000|2020-12-23 20:19:40|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|11
1608754790000|2020-12-23 20:19:50|2010|2009.7|2010|2009.7|2010.1|2009.8|2010|2009.7|4
1608754800000|2020-12-23 20:20:00|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.4|2009.1|24
1608754810000|2020-12-23 20:20:10|2009.6|2009.3|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|21
1608754820000|2020-12-23 20:20:20|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|32
1608754830000|2020-12-23 20:20:30|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|25
1608754840000|2020-12-23 20:20:40|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|13
1608754850000|2020-12-23 20:20:50|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.2|2008.9|11
1608754860000|2020-12-23 20:21:00|2009.4|2009.1|2009.5|2009.2|2009.6|2009.3|2009.4|2009.1|20
1608754870000|2020-12-23 20:21:10|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|11
1608754880000|2020-12-23 20:21:20|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|4
1608754890000|2020-12-23 20:21:30|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.2|2008.9|4
1608754900000|2020-12-23 20:21:40|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.2|2008.9|3
1608754910000|2020-12-23 20:21:50|2009.2|2008.9|2009.1|2008.8|2009.3|2009|2009.1|2008.8|9
1608754920000|2020-12-23 20:22:00|2009|2008.7|2009.1|2008.8|2009.3|2009|2009|2008.7|21
1608754930000|2020-12-23 20:22:10|2009|2008.7|2009|2008.7|2009.1|2008.8|2009|2008.7|13
1608754940000|2020-12-23 20:22:20|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.9|2008.6|14
1608754950000|2020-12-23 20:22:30|2009|2008.7|2009|2008.7|2009|2008.7|2008.9|2008.6|6
1608754960000|2020-12-23 20:22:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|11
1608754970000|2020-12-23 20:22:50|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|9
1608754980000|2020-12-23 20:23:00|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|6
1608754990000|2020-12-23 20:23:10|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|12
1608755000000|2020-12-23 20:23:20|||||||||5
1608755010000|2020-12-23 20:23:30|2009.2|2008.9|2009.2|2008.9|2009.3|2009|2009.2|2008.9|14
1608755020000|2020-12-23 20:23:40|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|11
1608755030000|2020-12-23 20:23:50|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|7
1608755040000|2020-12-23 20:24:00|||||||||9
1608755050000|2020-12-23 20:24:10|2009.4|2009.1|2009|2008.7|2009.4|2009.1|2009|2008.7|26
1608755060000|2020-12-23 20:24:20|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|11
1608755070000|2020-12-23 20:24:30|||||||||2
1608755080000|2020-12-23 20:24:40|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|21
1608755090000|2020-12-23 20:24:50|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.5|2008.2|60
1608755100000|2020-12-23 20:25:00|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|12
1608755110000|2020-12-23 20:25:10|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|22
1608755120000|2020-12-23 20:25:20|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.2|2007.9|51
1608755130000|2020-12-23 20:25:30|2008.6|2008.3|2008.3|2008|2008.6|2008.3|2008.3|2008|45
1608755140000|2020-12-23 20:25:40|2008.2|2007.9|2008.3|2008|2008.4|2008.1|2008.2|2007.9|27
1608755150000|2020-12-23 20:25:50|||||||||6
1608755160000|2020-12-23 20:26:00|||||||||13
1608755170000|2020-12-23 20:26:10|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|27
1608755180000|2020-12-23 20:26:20|2008.6|2008.3|2008.3|2008|2008.7|2008.4|2008.2|2007.9|60
1608755190000|2020-12-23 20:26:30|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|21
1608755200000|2020-12-23 20:26:40|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.7|2007.4|26
1608755210000|2020-12-23 20:26:50|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.8|2007.5|35
1608755220000|2020-12-23 20:27:00|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2007.8|2007.5|54
1608755230000|2020-12-23 20:27:10|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|17
1608755240000|2020-12-23 20:27:20|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.8|2008.5|21
1608755250000|2020-12-23 20:27:30|2009.2|2008.9|2009.7|2009.4|2009.7|2009.4|2009.2|2008.9|23
1608755260000|2020-12-23 20:27:40|2009.8|2009.5|2010|2009.7|2010.1|2009.8|2009.8|2009.5|44
1608755270000|2020-12-23 20:27:50|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010|2009.7|36
1608755280000|2020-12-23 20:28:00|2010|2009.7|2009.8|2009.5|2010|2009.7|2009.8|2009.5|59
1608755290000|2020-12-23 20:28:10|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|18
1608755300000|2020-12-23 20:28:20|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2009.4|2009.1|18
1608755310000|2020-12-23 20:28:30|2009.2|2008.9|2009|2008.7|2009.2|2008.9|2009|2008.7|16
1608755320000|2020-12-23 20:28:40|2009.1|2008.8|2009.6|2009.3|2009.7|2009.4|2009|2008.7|17
1608755330000|2020-12-23 20:28:50|2009.7|2009.4|2009.2|2008.9|2009.7|2009.4|2009.2|2008.9|17
1608755340000|2020-12-23 20:29:00|2009.3|2009|2009|2008.7|2009.3|2009|2008.9|2008.6|29
1608755350000|2020-12-23 20:29:10|2009.1|2008.8|2008.9|2008.6|2009.3|2009|2008.9|2008.6|80
1608755360000|2020-12-23 20:29:20|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|11
1608755370000|2020-12-23 20:29:30|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|12
1608755380000|2020-12-23 20:29:40|2009|2008.7|2008.7|2008.4|2009.2|2008.9|2008.7|2008.4|32
1608755390000|2020-12-23 20:29:50|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.9|2008.6|29
1608755400000|2020-12-23 20:30:00|2009.1|2008.8|2009.4|2009.1|2009.5|2009.2|2009|2008.7|43
1608755410000|2020-12-23 20:30:10|2009.5|2009.2|2009.5|2009.2|2009.7|2009.4|2009.3|2009|22
1608755420000|2020-12-23 20:30:20|2009.4|2009.1|2009.2|2008.9|2009.6|2009.3|2009.1|2008.8|64
1608755430000|2020-12-23 20:30:30|2009.3|2009|2009.3|2009|2009.6|2009.3|2009.3|2009|82
1608755440000|2020-12-23 20:30:40|2009.4|2009.1|2009.1|2008.8|2009.4|2009.1|2008.9|2008.6|91
1608755450000|2020-12-23 20:30:50|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|39
1608755460000|2020-12-23 20:31:00|2009.2|2008.9|2009.1|2008.8|2009.3|2009|2009.1|2008.8|41
1608755470000|2020-12-23 20:31:10|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|43
1608755480000|2020-12-23 20:31:20|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.2|2008.9|23
1608755490000|2020-12-23 20:31:30|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|25
1608755500000|2020-12-23 20:31:40|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|19
1608755510000|2020-12-23 20:31:50|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.5|2009.2|21
1608755520000|2020-12-23 20:32:00|2009.6|2009.3|2009.7|2009.4|2009.9|2009.6|2009.6|2009.3|97
1608755530000|2020-12-23 20:32:10|2009.8|2009.5|2009.6|2009.3|2009.9|2009.6|2009.6|2009.3|49
1608755540000|2020-12-23 20:32:20|2009.5|2009.2|2009.1|2008.8|2009.5|2009.2|2009.1|2008.8|53
1608755550000|2020-12-23 20:32:30|2009.2|2008.9|2009.1|2008.8|2009.3|2009|2009|2008.7|49
1608755560000|2020-12-23 20:32:40|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.8|2008.5|31
1608755570000|2020-12-23 20:32:50|2008.6|2008.3|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|44
1608755580000|2020-12-23 20:33:00|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.3|2008|41
1608755590000|2020-12-23 20:33:10|2008.3|2008|2008.2|2007.9|2008.3|2008|2008|2007.7|88
1608755600000|2020-12-23 20:33:20|2008.3|2008|2008.5|2008.2|2008.7|2008.4|2008.3|2008|51
1608755610000|2020-12-23 20:33:30|||||||||8
1608755620000|2020-12-23 20:33:40|2008.4|2008.1|2008.5|2008.2|2008.6|2008.3|2008.4|2008.1|28
1608755630000|2020-12-23 20:33:50|2008.4|2008.1|2008.1|2007.8|2008.4|2008.1|2008.1|2007.8|201
1608755640000|2020-12-23 20:34:00|2008.2|2007.9|2008.4|2008.1|2008.6|2008.3|2008.1|2007.8|50
1608755650000|2020-12-23 20:34:10|2008.5|2008.2|2008.2|2007.9|2008.6|2008.3|2008.1|2007.8|23
1608755660000|2020-12-23 20:34:20|2008.1|2007.8|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|30
1608755670000|2020-12-23 20:34:30|2008.3|2008|2008.8|2008.5|2008.9|2008.6|2008.3|2008|39
1608755680000|2020-12-23 20:34:40|2009|2008.7|2009|2008.7|2009|2008.7|2008.9|2008.6|5
1608755690000|2020-12-23 20:34:50|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|8
1608755700000|2020-12-23 20:35:00|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|22
1608755710000|2020-12-23 20:35:10|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|22
1608755720000|2020-12-23 20:35:20|2009.2|2008.9|2008.9|2008.6|2009.2|2008.9|2008.7|2008.4|85
1608755730000|2020-12-23 20:35:30|2009|2008.7|2009|2008.7|2009.2|2008.9|2008.9|2008.6|27
1608755740000|2020-12-23 20:35:40|2009.1|2008.8|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|32
1608755750000|2020-12-23 20:35:50|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.1|2008.8|16
1608755760000|2020-12-23 20:36:00|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.3|2009|37
1608755770000|2020-12-23 20:36:10|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|9
1608755780000|2020-12-23 20:36:20|2009.5|2009.2|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|17
1608755790000|2020-12-23 20:36:30|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|6
1608755800000|2020-12-23 20:36:40|2009.7|2009.4|2009.6|2009.3|2009.9|2009.6|2009.6|2009.3|54
1608755810000|2020-12-23 20:36:50|2009.5|2009.2|2009.7|2009.4|2009.7|2009.4|2009.5|2009.2|28
1608755820000|2020-12-23 20:37:00|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|37
1608755830000|2020-12-23 20:37:10|2009.9|2009.6|2010.3|2010|2010.3|2010|2009.9|2009.6|26
1608755840000|2020-12-23 20:37:20|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010|2009.7|42
1608755850000|2020-12-23 20:37:30|2010.1|2009.8|2009.3|2009|2010.1|2009.8|2009.3|2009|68
1608755860000|2020-12-23 20:37:40|2009.1|2008.8|2009.2|2008.9|2009.3|2009|2008.9|2008.6|71
1608755870000|2020-12-23 20:37:50|2009.3|2009|2009.1|2008.8|2009.3|2009|2009.1|2008.8|22
1608755880000|2020-12-23 20:38:00|2009|2008.7|2009.2|2008.9|2009.2|2008.9|2009|2008.7|38
1608755890000|2020-12-23 20:38:10|2009.3|2009|2009.2|2008.9|2009.4|2009.1|2009.1|2008.8|52
1608755900000|2020-12-23 20:38:20|2009.4|2009.1|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|22
1608755910000|2020-12-23 20:38:30|2009.6|2009.3|2009.6|2009.3|2009.7|2009.4|2009.4|2009.1|30
1608755920000|2020-12-23 20:38:40|2009.5|2009.2|2009.9|2009.6|2010|2009.7|2009.4|2009.1|38
1608755930000|2020-12-23 20:38:50|2010|2009.7|2010.1|2009.8|2010.2|2009.9|2010|2009.7|33
1608755940000|2020-12-23 20:39:00|2010|2009.7|2010.2|2009.9|2010.3|2010|2010|2009.7|41
1608755950000|2020-12-23 20:39:10|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|31
1608755960000|2020-12-23 20:39:20|2010.3|2010|2010.2|2009.9|2010.3|2010|2010.2|2009.9|21
1608755970000|2020-12-23 20:39:30|2010.3|2010|2010.5|2010.2|2010.6|2010.3|2010.3|2010|55
1608755980000|2020-12-23 20:39:40|2010.3|2010|2010.6|2010.3|2010.6|2010.3|2010.3|2010|62
1608755990000|2020-12-23 20:39:50|2010.5|2010.2|2010.3|2010|2010.6|2010.3|2010.3|2010|68
1608756000000|2020-12-23 20:40:00|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2009.8|2009.5|48
1608756010000|2020-12-23 20:40:10|2009.9|2009.6|2010.5|2010.2|2010.5|2010.2|2009.9|2009.6|137
1608756020000|2020-12-23 20:40:20|2010.6|2010.3|2010.6|2010.3|2010.7|2010.4|2010.6|2010.3|103
1608756030000|2020-12-23 20:40:30|2010.7|2010.4|2010.3|2010|2010.7|2010.4|2010.3|2010|38
1608756040000|2020-12-23 20:40:40|2010.4|2010.1|2010.5|2010.2|2010.5|2010.2|2010.3|2010|33
1608756050000|2020-12-23 20:40:50|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|27
1608756060000|2020-12-23 20:41:00|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|37
1608756070000|2020-12-23 20:41:10|2010.4|2010.1|2010.1|2009.8|2010.4|2010.1|2010.1|2009.8|8
1608756080000|2020-12-23 20:41:20|2010.2|2009.9|2010.5|2010.2|2010.5|2010.2|2010.1|2009.8|23
1608756090000|2020-12-23 20:41:30|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|23
1608756100000|2020-12-23 20:41:40|2010.6|2010.3|2010.5|2010.2|2010.7|2010.4|2010.5|2010.2|69
1608756110000|2020-12-23 20:41:50|2010.4|2010.1|2010.3|2010|2010.4|2010.1|2010.3|2010|22
1608756120000|2020-12-23 20:42:00|2010.2|2009.9|2010.1|2009.8|2010.3|2010|2010|2009.7|51
1608756130000|2020-12-23 20:42:10|2010.2|2009.9|2010.4|2010.1|2010.4|2010.1|2010.2|2009.9|48
1608756140000|2020-12-23 20:42:20|2010.3|2010|2010.4|2010.1|2010.4|2010.1|2010.3|2010|8
1608756150000|2020-12-23 20:42:30|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.3|2010|19
1608756160000|2020-12-23 20:42:40|2010.6|2010.3|2010.5|2010.2|2010.6|2010.3|2010.5|2010.2|22
1608756170000|2020-12-23 20:42:50|2010.6|2010.3|2011|2010.7|2011.1|2010.8|2010.6|2010.3|104
1608756180000|2020-12-23 20:43:00|2011.1|2010.8|2010.9|2010.6|2011.2|2010.9|2010.9|2010.6|153
1608756190000|2020-12-23 20:43:10|2010.8|2010.5|2010.9|2010.6|2011|2010.7|2010.7|2010.4|32
1608756200000|2020-12-23 20:43:20|2011|2010.7|2010.9|2010.6|2011.1|2010.8|2010.9|2010.6|117
1608756210000|2020-12-23 20:43:30|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|29
1608756220000|2020-12-23 20:43:40|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2010.9|2010.6|26
1608756230000|2020-12-23 20:43:50|2010.9|2010.6|2011.1|2010.8|2011.1|2010.8|2010.9|2010.6|94
1608756240000|2020-12-23 20:44:00|2011.2|2010.9|2011.5|2011.2|2011.5|2011.2|2011.1|2010.8|127
1608756250000|2020-12-23 20:44:10|2011.6|2011.3|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|75
1608756260000|2020-12-23 20:44:20|2011.4|2011.1|2011.4|2011.1|2011.5|2011.2|2011.3|2011|34
1608756270000|2020-12-23 20:44:30|2011.3|2011|2011.5|2011.2|2011.5|2011.2|2011.3|2011|57
1608756280000|2020-12-23 20:44:40|2011.7|2011.4|2011.2|2010.9|2011.7|2011.4|2011.2|2010.9|126
1608756290000|2020-12-23 20:44:50|2011.1|2010.8|2011|2010.7|2011.2|2010.9|2011|2010.7|68
1608756300000|2020-12-23 20:45:00|2010.9|2010.6|2010.9|2010.6|2011|2010.7|2010.7|2010.4|78
1608756310000|2020-12-23 20:45:10|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2011|2010.7|22
1608756320000|2020-12-23 20:45:20|2011|2010.7|2011.1|2010.8|2011.4|2011.1|2011|2010.7|70
1608756330000|2020-12-23 20:45:30|2011.2|2010.9|2011.4|2011.1|2011.4|2011.1|2011.2|2010.9|78
1608756340000|2020-12-23 20:45:40|2011.5|2011.2|2011.3|2011|2011.6|2011.3|2011.3|2011|163
1608756350000|2020-12-23 20:45:50|2011.2|2010.9|2011.6|2011.3|2011.6|2011.3|2011.2|2010.9|109
1608756360000|2020-12-23 20:46:00|2011.5|2011.2|2011.5|2011.2|2011.6|2011.3|2011.5|2011.2|48
1608756370000|2020-12-23 20:46:10|2011.6|2011.3|2011.3|2011|2011.6|2011.3|2011.3|2011|58
1608756380000|2020-12-23 20:46:20|2011.4|2011.1|2011.3|2011|2011.6|2011.3|2011.2|2010.9|76
1608756390000|2020-12-23 20:46:30|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.2|2010.9|76
1608756400000|2020-12-23 20:46:40|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.1|2010.8|95
1608756410000|2020-12-23 20:46:50|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.2|2010.9|26
1608756420000|2020-12-23 20:47:00|2011.4|2011.1|2011.1|2010.8|2011.4|2011.1|2011|2010.7|79
1608756430000|2020-12-23 20:47:10|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011|2010.7|107
1608756440000|2020-12-23 20:47:20|2011.1|2010.8|2010.9|2010.6|2011.1|2010.8|2010.9|2010.6|47
1608756450000|2020-12-23 20:47:30|2011|2010.7|2011|2010.7|2011|2010.7|2010.9|2010.6|34
1608756460000|2020-12-23 20:47:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.6|2010.3|74
1608756470000|2020-12-23 20:47:50|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.7|2010.4|31
1608756480000|2020-12-23 20:48:00|2010.7|2010.4|2010.5|2010.2|2010.8|2010.5|2010.5|2010.2|115
1608756490000|2020-12-23 20:48:10|2010.6|2010.3|2010.5|2010.2|2010.7|2010.4|2010.4|2010.1|76
1608756500000|2020-12-23 20:48:20|2010.6|2010.3|2010.7|2010.4|2010.8|2010.5|2010.6|2010.3|75
1608756510000|2020-12-23 20:48:30|2010.8|2010.5|2010.4|2010.1|2010.9|2010.6|2010.4|2010.1|55
1608756520000|2020-12-23 20:48:40|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|62
1608756530000|2020-12-23 20:48:50|2010.3|2010|2010.3|2010|2010.3|2010|2010.1|2009.8|58
1608756540000|2020-12-23 20:49:00|2010.2|2009.9|2010|2009.7|2010.2|2009.9|2009.9|2009.6|91
1608756550000|2020-12-23 20:49:10|2009.9|2009.6|2009.4|2009.1|2010|2009.7|2009.4|2009.1|117
1608756560000|2020-12-23 20:49:20|2009.5|2009.2|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|83
1608756570000|2020-12-23 20:49:30|2009.6|2009.3|2008.8|2008.5|2009.6|2009.3|2008.7|2008.4|417
1608756580000|2020-12-23 20:49:40|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|97
1608756590000|2020-12-23 20:49:50|2008.4|2008.1|2008.8|2008.5|2009.2|2008.9|2008.4|2008.1|235
1608756600000|2020-12-23 20:50:00|2008.4|2008.1|2007.8|2007.5|2008.4|2008.1|2007.4|2007.1|386
1608756610000|2020-12-23 20:50:10|2007.7|2007.4|2007.3|2007|2007.7|2007.4|2007.3|2007|126
1608756620000|2020-12-23 20:50:20|2007.1|2006.8|2006.3|2006|2007.1|2006.8|2006.2|2005.9|219
1608756630000|2020-12-23 20:50:30|2006.2|2005.9|2006.2|2005.9|2006.4|2006.1|2005.8|2005.5|517
1608756640000|2020-12-23 20:50:40|2006.1|2005.8|2005.4|2005.1|2006.4|2006.1|2005.2|2004.9|219
1608756650000|2020-12-23 20:50:50|2005.5|2005.2|2005.6|2005.3|2005.7|2005.4|2005.1|2004.8|238
1608756660000|2020-12-23 20:51:00|2005.3|2005|2003.8|2003.5|2005.3|2005|2003.8|2003.5|354
1608756670000|2020-12-23 20:51:10|2004.1|2003.8|2003.9|2003.6|2004.2|2003.9|2003.6|2003.3|191
1608756680000|2020-12-23 20:51:20|2003.8|2003.5|2004.8|2004.5|2004.8|2004.5|2003.8|2003.5|140
1608756690000|2020-12-23 20:51:30|2005|2004.7|2005|2004.7|2005.2|2004.9|2004.8|2004.5|150
1608756700000|2020-12-23 20:51:40|2004.7|2004.4|2004.7|2004.4|2004.9|2004.6|2004.5|2004.2|123
1608756710000|2020-12-23 20:51:50|2004.9|2004.6|2005.4|2005.1|2005.5|2005.2|2004.9|2004.6|133
1608756720000|2020-12-23 20:52:00|2005.3|2005|2004.9|2004.6|2005.3|2005|2004.8|2004.5|92
1608756730000|2020-12-23 20:52:10|2005.3|2005|2005.1|2004.8|2005.4|2005.1|2004.9|2004.6|168
1608756740000|2020-12-23 20:52:20|2005|2004.7|2005.1|2004.8|2005.2|2004.9|2005|2004.7|68
1608756750000|2020-12-23 20:52:30|2005|2004.7|2005|2004.7|2005.1|2004.8|2005|2004.7|51
1608756760000|2020-12-23 20:52:40|2004.9|2004.6|2005.1|2004.8|2005.3|2005|2004.8|2004.5|88
1608756770000|2020-12-23 20:52:50|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005.1|2004.8|99
1608756780000|2020-12-23 20:53:00|2005.3|2005|2005.3|2005|2005.7|2005.4|2005.3|2005|131
1608756790000|2020-12-23 20:53:10|2005.5|2005.2|2005.5|2005.2|2005.6|2005.3|2005.3|2005|59
1608756800000|2020-12-23 20:53:20|2005.6|2005.3|2005.7|2005.4|2005.9|2005.6|2005.6|2005.3|113
1608756810000|2020-12-23 20:53:30|2005.6|2005.3|2005.8|2005.5|2005.9|2005.6|2005.6|2005.3|112
1608756820000|2020-12-23 20:53:40|2005.9|2005.6|2005.9|2005.6|2006|2005.7|2005.8|2005.5|49
1608756830000|2020-12-23 20:53:50|2005.8|2005.5|2005.6|2005.3|2005.9|2005.6|2005.5|2005.2|138
1608756840000|2020-12-23 20:54:00|2005.5|2005.2|2005.8|2005.5|2005.8|2005.5|2005.5|2005.2|67
1608756850000|2020-12-23 20:54:10|2005.7|2005.4|2005.8|2005.5|2006.1|2005.8|2005.5|2005.2|127
1608756860000|2020-12-23 20:54:20|2005.9|2005.6|2006.2|2005.9|2006.2|2005.9|2005.8|2005.5|67
1608756870000|2020-12-23 20:54:30|2006.1|2005.8|2006.5|2006.2|2006.5|2006.2|2006.1|2005.8|96
1608756880000|2020-12-23 20:54:40|2006.3|2006|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|73
1608756890000|2020-12-23 20:54:50|2006.3|2006|2006.3|2006|2006.5|2006.2|2006.2|2005.9|185
1608756900000|2020-12-23 20:55:00|2006.2|2005.9|2006.4|2006.1|2006.6|2006.3|2006.2|2005.9|155
1608756910000|2020-12-23 20:55:10|2006.5|2006.2|2006.8|2006.5|2007|2006.7|2006.5|2006.2|123
1608756920000|2020-12-23 20:55:20|2006.7|2006.4|2007.3|2007|2007.3|2007|2006.6|2006.3|100
1608756930000|2020-12-23 20:55:30|2007.5|2007.2|2006.6|2006.3|2007.5|2007.2|2006.6|2006.3|176
1608756940000|2020-12-23 20:55:40|2006.5|2006.2|2007.6|2007.3|2007.6|2007.3|2006.5|2006.2|139
1608756950000|2020-12-23 20:55:50|2007.7|2007.4|2008.4|2008.1|2008.6|2008.3|2007.5|2007.2|250
1608756960000|2020-12-23 20:56:00|2008.3|2008|2007.7|2007.4|2008.7|2008.4|2007.6|2007.3|297
1608756970000|2020-12-23 20:56:10|2007.5|2007.2|2008.2|2007.9|2008.4|2008.1|2007.4|2007.1|150
1608756980000|2020-12-23 20:56:20|2008.3|2008|2008.4|2008.1|2009|2008.7|2008.3|2008|245
1608756990000|2020-12-23 20:56:30|2008.3|2008|2008.2|2007.9|2008.6|2008.3|2008.1|2007.8|121
1608757000000|2020-12-23 20:56:40|2008.3|2008|2008.1|2007.8|2008.6|2008.3|2008|2007.7|146
1608757010000|2020-12-23 20:56:50|2008|2007.7|2008.6|2008.3|2008.6|2008.3|2008|2007.7|125
1608757020000|2020-12-23 20:57:00|2008.5|2008.2|2008.8|2008.5|2008.8|2008.5|2008.3|2008|190
1608757030000|2020-12-23 20:57:10|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.9|2008.6|151
1608757040000|2020-12-23 20:57:20|2009.1|2008.8|2009.3|2009|2009.4|2009.1|2009.1|2008.8|152
1608757050000|2020-12-23 20:57:30|2009.4|2009.1|2009.1|2008.8|2009.4|2009.1|2009.1|2008.8|155
1608757060000|2020-12-23 20:57:40|2009|2008.7|2009.1|2008.8|2009.2|2008.9|2009|2008.7|130
1608757070000|2020-12-23 20:57:50|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.1|2008.8|159
1608757080000|2020-12-23 20:58:00|2009.2|2008.9|2008.5|2008.2|2009.2|2008.9|2008.3|2008|285
1608757090000|2020-12-23 20:58:10|2008.6|2008.3|2008.4|2008.1|2008.7|2008.4|2008.2|2007.9|216
1608757100000|2020-12-23 20:58:20|2008.3|2008|2007.5|2007.2|2008.3|2008|2007.5|2007.2|251
1608757110000|2020-12-23 20:58:30|2007.4|2007.1|2007.5|2007.2|2007.7|2007.4|2007.3|2007|416
1608757120000|2020-12-23 20:58:40|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|225
1608757130000|2020-12-23 20:58:50|2007.5|2007.2|2008.3|2008|2008.3|2008|2007.5|2007.2|311
1608757140000|2020-12-23 20:59:00|2008.5|2008.2|2007.6|2007.3|2008.7|2008.4|2007.6|2007.3|419
1608757150000|2020-12-23 20:59:10|2007.5|2007.2|2007.3|2007|2007.7|2007.4|2007.3|2007|305
1608757160000|2020-12-23 20:59:20|2007.2|2006.9|2007|2006.7|2007.4|2007.1|2006.8|2006.5|391
1608757170000|2020-12-23 20:59:30|2007.1|2006.8|2006.7|2006.4|2007.3|2007|2006.7|2006.4|558
1608757180000|2020-12-23 20:59:40|2006.6|2006.3|2006.6|2006.3|2006.7|2006.4|2005.8|2005.5|1032
1608757190000|2020-12-23 20:59:50|2006.5|2006.2|2006.5|2006.2|2006.8|2006.5|2005.6|2005.3|2853
1608757200000|2020-12-23 21:00:00|2006.2|2005.9|2006.9|2006.6|2006.9|2006.6|2005.2|2004.9|977
1608757210000|2020-12-23 21:00:10|2007.2|2006.9|2006.9|2006.6|2007.3|2007|2006.4|2006.1|322
1608757220000|2020-12-23 21:00:20|2006.7|2006.4|2007.7|2007.4|2007.7|2007.4|2006.6|2006.3|232
1608757230000|2020-12-23 21:00:30|2007.6|2007.3|2008|2007.7|2008.2|2007.9|2007.2|2006.9|155
1608757240000|2020-12-23 21:00:40|2007.9|2007.6|2007|2006.7|2007.9|2007.6|2007|2006.7|83
1608757250000|2020-12-23 21:00:50|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.6|2006.3|109
1608757260000|2020-12-23 21:01:00|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|48
1608757270000|2020-12-23 21:01:10|2006.7|2006.4|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|57
1608757280000|2020-12-23 21:01:20|2006.7|2006.4|2006.4|2006.1|2006.8|2006.5|2006.4|2006.1|102
1608757290000|2020-12-23 21:01:30|2006.3|2006|2006.3|2006|2006.5|2006.2|2006.3|2006|75
1608757300000|2020-12-23 21:01:40|2006.2|2005.9|2006.3|2006|2006.4|2006.1|2006.2|2005.9|70
1608757310000|2020-12-23 21:01:50|2006.4|2006.1|2006.4|2006.1|2006.6|2006.3|2006.3|2006|54
1608757320000|2020-12-23 21:02:00|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|74
1608757330000|2020-12-23 21:02:10|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006.3|2006|29
1608757340000|2020-12-23 21:02:20|2006.2|2005.9|2005.8|2005.5|2006.2|2005.9|2005.8|2005.5|155
1608757350000|2020-12-23 21:02:30|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.9|2005.6|66
1608757360000|2020-12-23 21:02:40|2005.9|2005.6|2005.9|2005.6|2006.1|2005.8|2005.8|2005.5|115
1608757370000|2020-12-23 21:02:50|2005.8|2005.5|2005.9|2005.6|2005.9|2005.6|2005.7|2005.4|96
1608757380000|2020-12-23 21:03:00|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.6|2005.3|130
1608757390000|2020-12-23 21:03:10|2005.6|2005.3|2006|2005.7|2006|2005.7|2005.5|2005.2|68
1608757400000|2020-12-23 21:03:20|2005.9|2005.6|2006.1|2005.8|2006.1|2005.8|2005.9|2005.6|199
1608757410000|2020-12-23 21:03:30|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.8|2005.5|172
1608757420000|2020-12-23 21:03:40|2005.8|2005.5|2005.8|2005.5|2005.9|2005.6|2005.7|2005.4|30
1608757430000|2020-12-23 21:03:50|2005.7|2005.4|2005.8|2005.5|2005.8|2005.5|2005.7|2005.4|20
1608757440000|2020-12-23 21:04:00|2005.7|2005.4|2005.6|2005.3|2005.9|2005.6|2005.6|2005.3|96
1608757450000|2020-12-23 21:04:10|2005.7|2005.4|2006|2005.7|2006|2005.7|2005.7|2005.4|78
1608757460000|2020-12-23 21:04:20|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.9|2005.6|16
1608757470000|2020-12-23 21:04:30|2006.1|2005.8|2006.3|2006|2006.4|2006.1|2006.1|2005.8|161
1608757480000|2020-12-23 21:04:40|2006.2|2005.9|2006.1|2005.8|2006.3|2006|2006|2005.7|75
1608757490000|2020-12-23 21:04:50|2006|2005.7|2006.2|2005.9|2006.3|2006|2006|2005.7|62
1608757500000|2020-12-23 21:05:00|2006|2005.7|2006|2005.7|2006.2|2005.9|2005.9|2005.6|278
1608757510000|2020-12-23 21:05:10|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.9|2005.6|57
1608757520000|2020-12-23 21:05:20|2005.9|2005.6|2006.1|2005.8|2006.1|2005.8|2005.8|2005.5|72
1608757530000|2020-12-23 21:05:30|2006.2|2005.9|2006|2005.7|2006.2|2005.9|2006|2005.7|72
1608757540000|2020-12-23 21:05:40|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.9|2005.6|85
1608757550000|2020-12-23 21:05:50|2006.1|2005.8|2006.2|2005.9|2006.3|2006|2006.1|2005.8|53
1608757560000|2020-12-23 21:06:00|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.2|2005.9|14
1608757570000|2020-12-23 21:06:10|2006.4|2006.1|2006.9|2006.6|2006.9|2006.6|2006.4|2006.1|171
1608757580000|2020-12-23 21:06:20|2006.8|2006.5|2006.7|2006.4|2006.8|2006.5|2006.5|2006.2|28
1608757590000|2020-12-23 21:06:30|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|3
1608757600000|2020-12-23 21:06:40|2006.8|2006.5|2006.9|2006.6|2007|2006.7|2006.8|2006.5|23
1608757610000|2020-12-23 21:06:50|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|122
1608757620000|2020-12-23 21:07:00|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|130
1608757630000|2020-12-23 21:07:10|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|105
1608757640000|2020-12-23 21:07:20|2006.6|2006.3|2006.8|2006.5|2006.9|2006.6|2006.6|2006.3|120
1608757650000|2020-12-23 21:07:30|2006.7|2006.4|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|59
1608757660000|2020-12-23 21:07:40|2007|2006.7|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|51
1608757670000|2020-12-23 21:07:50|2007|2006.7|2006.5|2006.2|2007|2006.7|2006.5|2006.2|49
1608757680000|2020-12-23 21:08:00|2006.3|2006|2006.2|2005.9|2006.4|2006.1|2006.2|2005.9|53
1608757690000|2020-12-23 21:08:10|2006.1|2005.8|2006.6|2006.3|2006.6|2006.3|2006.1|2005.8|33
1608757700000|2020-12-23 21:08:20|2006.5|2006.2|2006.1|2005.8|2006.5|2006.2|2006.1|2005.8|55
1608757710000|2020-12-23 21:08:30|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2005.7|2005.4|66
1608757720000|2020-12-23 21:08:40|2006.1|2005.8|2006.3|2006|2006.3|2006|2006.1|2005.8|21
1608757730000|2020-12-23 21:08:50|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006|2005.7|25
1608757740000|2020-12-23 21:09:00|2006|2005.7|2006.3|2006|2006.3|2006|2005.9|2005.6|32
1608757750000|2020-12-23 21:09:10|2006.2|2005.9|2005.8|2005.5|2006.3|2006|2005.8|2005.5|81
1608757760000|2020-12-23 21:09:20|2005.7|2005.4|2006|2005.7|2006|2005.7|2005.7|2005.4|51
1608757770000|2020-12-23 21:09:30|2006.1|2005.8|2006.3|2006|2006.3|2006|2006.1|2005.8|4
1608757780000|2020-12-23 21:09:40|2006.2|2005.9|2006.3|2006|2006.3|2006|2006.2|2005.9|9
1608757790000|2020-12-23 21:09:50|2006.4|2006.1|2006.1|2005.8|2006.4|2006.1|2006.1|2005.8|9
1608757800000|2020-12-23 21:10:00|2006.3|2006|2006.1|2005.8|2006.6|2006.3|2006.1|2005.8|37
1608757810000|2020-12-23 21:10:10|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.9|2005.6|51
1608757820000|2020-12-23 21:10:20|2005.8|2005.5|2005.6|2005.3|2005.8|2005.5|2005.3|2005|32
1608757830000|2020-12-23 21:10:30|2005.5|2005.2|2005.5|2005.2|2005.7|2005.4|2005.4|2005.1|33
1608757840000|2020-12-23 21:10:40|2005.6|2005.3|2005.3|2005|2005.6|2005.3|2005.3|2005|15
1608757850000|2020-12-23 21:10:50|2005.2|2004.9|2005.1|2004.8|2005.3|2005|2005.1|2004.8|6
1608757860000|2020-12-23 21:11:00|2005.2|2004.9|2005.2|2004.9|2005.3|2005|2005|2004.7|24
1608757870000|2020-12-23 21:11:10|2005.3|2005|2005.1|2004.8|2005.3|2005|2005.1|2004.8|14
1608757880000|2020-12-23 21:11:20|2005.2|2004.9|2004.9|2004.6|2005.2|2004.9|2004.9|2004.6|25
1608757890000|2020-12-23 21:11:30|2004.8|2004.5|2004.8|2004.5|2004.9|2004.6|2004.8|2004.5|19
1608757900000|2020-12-23 21:11:40|2004.9|2004.6|2004.8|2004.5|2004.9|2004.6|2004.8|2004.5|12
1608757910000|2020-12-23 21:11:50|2004.9|2004.6|2005.1|2004.8|2005.1|2004.8|2004.9|2004.6|68
1608757920000|2020-12-23 21:12:00|2005.2|2004.9|2006.3|2006|2006.4|2006.1|2005.2|2004.9|264
1608757930000|2020-12-23 21:12:10|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006.3|2006|27
1608757940000|2020-12-23 21:12:20|2006.2|2005.9|2005.7|2005.4|2006.2|2005.9|2005.7|2005.4|38
1608757950000|2020-12-23 21:12:30|2005.8|2005.5|2005.6|2005.3|2006|2005.7|2005.6|2005.3|25
1608757960000|2020-12-23 21:12:40|2005.7|2005.4|2005.2|2004.9|2005.8|2005.5|2005.2|2004.9|27
1608757970000|2020-12-23 21:12:50|2005.1|2004.8|2004.7|2004.4|2005.1|2004.8|2004.6|2004.3|58
1608757980000|2020-12-23 21:13:00|2004.6|2004.3|2004.7|2004.4|2004.7|2004.4|2004.4|2004.1|201
1608757990000|2020-12-23 21:13:10|2004.9|2004.6|2006|2005.7|2006|2005.7|2004.9|2004.6|84
1608758000000|2020-12-23 21:13:20|2006.1|2005.8|2006.5|2006.2|2006.5|2006.2|2006|2005.7|37
1608758010000|2020-12-23 21:13:30|2006.6|2006.3|2006.2|2005.9|2006.7|2006.4|2006.2|2005.9|26
1608758020000|2020-12-23 21:13:40|2006.1|2005.8|2006.4|2006.1|2006.8|2006.5|2006.1|2005.8|34
1608758030000|2020-12-23 21:13:50|2006.3|2006|2006.2|2005.9|2006.4|2006.1|2006.2|2005.9|24
1608758040000|2020-12-23 21:14:00|2006.3|2006|2005.9|2005.6|2006.4|2006.1|2005.9|2005.6|40
1608758050000|2020-12-23 21:14:10|2006|2005.7|2006.2|2005.9|2006.2|2005.9|2005.9|2005.6|25
1608758060000|2020-12-23 21:14:20|2006.1|2005.8|2005.9|2005.6|2006.1|2005.8|2005.9|2005.6|32
1608758070000|2020-12-23 21:14:30|2005.8|2005.5|2006.2|2005.9|2006.2|2005.9|2005.8|2005.5|55
1608758080000|2020-12-23 21:14:40|2006.5|2006.2|2006.2|2005.9|2006.6|2006.3|2006.2|2005.9|25
1608758090000|2020-12-23 21:14:50|2006.3|2006|2006.6|2005.8|2006.6|2006.2|2006.1|2005.5|41
1608758100000|2020-12-23 21:15:00|2006.7|2005.9|2006.7|2005.9|2006.7|2005.9|2006.6|2005.8|3
1608758110000|2020-12-23 21:15:10|2006.6|2005.8|2006.5|2005.7|2006.6|2005.8|2006.4|2005.6|0
1608758120000|2020-12-23 21:15:20|2006.4|2005.6|2006.4|2005.6|2006.4|2005.6|2006.3|2005.5|0
1608758140000|2020-12-23 21:15:40|2006.6|2005.8|2006.7|2005.9|2006.7|2005.9|2006.6|2005.8|0
1608758210000|2020-12-23 21:16:50|2006.6|2005.8|2006.6|2005.8|2006.6|2005.8|2006.6|2005.8|0
1608758260000|2020-12-23 21:17:40|2006.7|2005.9|2006.7|2005.9|2006.7|2005.9|2006.7|2005.9|0
1608758270000|2020-12-23 21:17:50|2006.6|2005.8|2006.7|2005.9|2006.7|2005.9|2006.5|2005.7|0
1608758280000|2020-12-23 21:18:00|2006.8|2006|2006.7|2005.9|2006.8|2006|2006.7|2005.9|0
1608758300000|2020-12-23 21:18:20|2006.8|2006|2007.2|2006.4|2007.3|2006.5|2006.8|2006|0
1608758340000|2020-12-23 21:19:00|2007.3|2006.5|2007.2|2006.4|2007.3|2006.5|2007.2|2006.4|0
1608758370000|2020-12-23 21:19:30|2007.1|2006.3|2007.4|2006.6|2007.4|2006.6|2007.1|2006.3|0
1608758380000|2020-12-23 21:19:40|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|0
1608758390000|2020-12-23 21:19:50|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|0
1608758400000|2020-12-23 21:20:00|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|0
1608758410000|2020-12-23 21:20:10|2007.4|2006.6|2007.2|2006.4|2007.4|2006.6|2007.2|2006.4|0
1608758420000|2020-12-23 21:20:20|2007.3|2006.5|2007.2|2006.4|2007.3|2006.5|2007.2|2006.4|0
1608758430000|2020-12-23 21:20:30|2007.1|2006.3|2007.1|2006.3|2007.1|2006.3|2007.1|2006.3|0
1608758440000|2020-12-23 21:20:40|2007|2006.2|2007.1|2006.3|2007.1|2006.3|2007|2006.2|0
1608758480000|2020-12-23 21:21:20|2007.2|2006.4|2007.2|2006.4|2007.2|2006.4|2007.2|2006.4|0
1608758500000|2020-12-23 21:21:40|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|0
1608758530000|2020-12-23 21:22:10|2007.2|2006.4|2007.3|2006.5|2007.3|2006.5|2007.2|2006.4|0
1608758540000|2020-12-23 21:22:20|2007.2|2006.4|2007|2006.2|2007.2|2006.4|2007|2006.2|0
1608758550000|2020-12-23 21:22:30|2007.1|2006.3|2007.2|2006.4|2007.2|2006.4|2007.1|2006.3|0
1608758570000|2020-12-23 21:22:50|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|0
1608758580000|2020-12-23 21:23:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|0
1608758590000|2020-12-23 21:23:10|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|0
1608758600000|2020-12-23 21:23:20|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|0
1608758610000|2020-12-23 21:23:30|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|0
1608758620000|2020-12-23 21:23:40|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|0
1608758630000|2020-12-23 21:23:50|2007.7|2006.9|2007.7|2006.9|2007.7|2006.9|2007.7|2006.9|0
1608758650000|2020-12-23 21:24:10|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|0
1608758660000|2020-12-23 21:24:20|2007.7|2006.9|2007.6|2006.8|2007.7|2006.9|2007.6|2006.8|0
1608758680000|2020-12-23 21:24:40|2007.7|2006.9|2007.7|2006.9|2007.7|2006.9|2007.6|2006.8|0
1608758690000|2020-12-23 21:24:50|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|0
1608758700000|2020-12-23 21:25:00|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|0
1608758710000|2020-12-23 21:25:10|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|2007.6|2006.8|0
1608758730000|2020-12-23 21:25:30|2007.5|2006.7|2007.6|2006.8|2007.6|2006.8|2007.5|2006.7|0
1608758740000|2020-12-23 21:25:40|2007.5|2006.7|2007.5|2006.7|2007.6|2006.8|2007.5|2006.7|0
1608758760000|2020-12-23 21:26:00|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|0
1608758770000|2020-12-23 21:26:10|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|0
1608758840000|2020-12-23 21:27:20|2007.4|2006.6|2007.5|2006.7|2007.5|2006.7|2007.4|2006.6|0
1608758890000|2020-12-23 21:28:10|2007.4|2006.6|2007.4|2006.6|2007.5|2006.7|2007.4|2006.6|0
1608758920000|2020-12-23 21:28:40|2007.5|2006.7|2007.5|2006.7|2007.5|2006.7|2007.4|2006.6|0
1608758950000|2020-12-23 21:29:10|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|2007.4|2006.6|0
1608759000000|2020-12-23 21:30:00|2006.7|2006.4|2005.8|2005.5|2006.7|2006.4|2005.5|2005.2|50
1608759010000|2020-12-23 21:30:10|2004.8|2004.5|2005.4|2005.1|2005.6|2005.3|2004.8|2004.5|35
1608759020000|2020-12-23 21:30:20|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|1
1608759030000|2020-12-23 21:30:30|2005.4|2005.1|2005.7|2005.4|2005.7|2005.4|2005.4|2005.1|4
1608759040000|2020-12-23 21:30:40|2005.4|2005.1|2005.7|2005.4|2005.7|2005.4|2005.4|2005.1|7
1608759050000|2020-12-23 21:30:50|2005.9|2005.6|2006.1|2005.8|2006.1|2005.8|2005.9|2005.6|8
1608759060000|2020-12-23 21:31:00|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2005.7|2005.4|24
1608759070000|2020-12-23 21:31:10|2006|2005.7|2005.8|2005.5|2006|2005.7|2005.8|2005.5|4
1608759080000|2020-12-23 21:31:20|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2
1608759090000|2020-12-23 21:31:30|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|1
1608759110000|2020-12-23 21:31:50|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|1
1608759120000|2020-12-23 21:32:00|2006|2005.7|2006|2005.7|2006.2|2005.9|2006|2005.7|8
1608759130000|2020-12-23 21:32:10|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|2
1608759140000|2020-12-23 21:32:20|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|3
1608759150000|2020-12-23 21:32:30|2006.2|2005.9|2006.3|2006|2006.3|2006|2006.2|2005.9|4
1608759190000|2020-12-23 21:33:10|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2
1608759210000|2020-12-23 21:33:30|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|5
1608759220000|2020-12-23 21:33:40|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|7
1608759230000|2020-12-23 21:33:50|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2
1608759250000|2020-12-23 21:34:10|2006|2005.7|2006.1|2005.8|2006.1|2005.8|2006|2005.7|4
1608759260000|2020-12-23 21:34:20|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|2
1608759300000|2020-12-23 21:35:00|2006.2|2005.9|2006|2005.7|2006.2|2005.9|2006|2005.7|7
1608759320000|2020-12-23 21:35:20|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|1
1608759330000|2020-12-23 21:35:30|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2
1608759340000|2020-12-23 21:35:40|2005.7|2005.4|2005.8|2005.5|2005.8|2005.5|2005.7|2005.4|3
1608759370000|2020-12-23 21:36:10|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|1
1608759380000|2020-12-23 21:36:20|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|5
1608759400000|2020-12-23 21:36:40|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|2
1608759410000|2020-12-23 21:36:50|2006.2|2005.9|2006.4|2006.1|2006.5|2006.2|2006.1|2005.8|9
1608759430000|2020-12-23 21:37:10|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006.1|2005.8|4
1608759440000|2020-12-23 21:37:20|||||||||2
1608759460000|2020-12-23 21:37:40|2005.9|2005.6|2005.8|2005.5|2005.9|2005.6|2005.8|2005.5|3
1608759470000|2020-12-23 21:37:50|2005.9|2005.6|2005.9|2005.6|2006|2005.7|2005.8|2005.5|7
1608759480000|2020-12-23 21:38:00|2006.1|2005.8|2006.6|2006.3|2006.6|2006.3|2006.1|2005.8|37
1608759490000|2020-12-23 21:38:10|2006.2|2005.9|2006.4|2006.1|2006.4|2006.1|2006.2|2005.9|10
1608759500000|2020-12-23 21:38:20|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|1
1608759510000|2020-12-23 21:38:30|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|1
1608759520000|2020-12-23 21:38:40|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|3
1608759530000|2020-12-23 21:38:50|2006.3|2006|2006|2005.7|2006.3|2006|2006|2005.7|5
1608759540000|2020-12-23 21:39:00|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|2
1608759550000|2020-12-23 21:39:10|||||||||3
1608759590000|2020-12-23 21:39:50|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|1
1608759600000|2020-12-23 21:40:00|2006|2005.7|2006|2005.7|2006.1|2005.8|2006|2005.7|5
1608759610000|2020-12-23 21:40:10|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|4
1608759620000|2020-12-23 21:40:20|2006|2005.7|2006|2005.7|2006|2005.7|2006|2005.7|1
1608759630000|2020-12-23 21:40:30|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|5
1608759640000|2020-12-23 21:40:40|||||||||4
1608759650000|2020-12-23 21:40:50|||||||||7
1608759660000|2020-12-23 21:41:00|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|4
1608759670000|2020-12-23 21:41:10|2006|2005.7|2006.1|2005.8|2006.1|2005.8|2006|2005.7|4
1608759680000|2020-12-23 21:41:20|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2
1608759690000|2020-12-23 21:41:30|2006|2005.7|2006|2005.7|2006|2005.7|2006|2005.7|1
1608759710000|2020-12-23 21:41:50|||||||||5
1608759770000|2020-12-23 21:42:50|||||||||2
1608759780000|2020-12-23 21:43:00|||||||||3
1608759790000|2020-12-23 21:43:10|||||||||2
1608759810000|2020-12-23 21:43:30|||||||||8
1608759830000|2020-12-23 21:43:50|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|2005.9|2005.6|7
1608759870000|2020-12-23 21:44:30|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|3
1608759880000|2020-12-23 21:44:40|2006|2005.7|2006.3|2006|2006.3|2006|2006|2005.7|5
1608759890000|2020-12-23 21:44:50|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|4
1608759900000|2020-12-23 21:45:00|2006.2|2005.9|2006.3|2006|2006.3|2006|2006.2|2005.9|2
1608759910000|2020-12-23 21:45:10|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2
1608759940000|2020-12-23 21:45:40|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|1
1608760000000|2020-12-23 21:46:40|2006.4|2006.1|2006.5|2006.2|2006.5|2006.2|2006.4|2006.1|4
1608760010000|2020-12-23 21:46:50|||||||||2
1608760020000|2020-12-23 21:47:00|||||||||1
1608760030000|2020-12-23 21:47:10|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|1
1608760060000|2020-12-23 21:47:40|2006.7|2006.4|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|9
1608760070000|2020-12-23 21:47:50|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|3
1608760080000|2020-12-23 21:48:00|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2006.3|2006|9
1608760100000|2020-12-23 21:48:20|||||||||1
1608760130000|2020-12-23 21:48:50|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|1
1608760150000|2020-12-23 21:49:10|||||||||2
1608760200000|2020-12-23 21:50:00|2006.1|2005.8|2006|2005.7|2006.1|2005.8|2006|2005.7|6
1608760220000|2020-12-23 21:50:20|||||||||3
1608760230000|2020-12-23 21:50:30|2006.2|2005.9|2006.3|2006|2006.3|2006|2006.2|2005.9|12
1608760250000|2020-12-23 21:50:50|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2
1608760260000|2020-12-23 21:51:00|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2
1608760270000|2020-12-23 21:51:10|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2
1608760280000|2020-12-23 21:51:20|2006.6|2006.3|2006.4|2006.1|2006.6|2006.3|2006.4|2006.1|17
1608760300000|2020-12-23 21:51:40|2006.6|2006.3|2006.7|2006.4|2006.8|2006.5|2006.6|2006.3|7
1608760310000|2020-12-23 21:51:50|||||||||1
1608760320000|2020-12-23 21:52:00|2006.6|2006.3|2006.7|2006.4|2006.7|2006.4|2006.6|2006.3|7
1608760330000|2020-12-23 21:52:10|||||||||4
1608760340000|2020-12-23 21:52:20|||||||||2
1608760350000|2020-12-23 21:52:30|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|5
1608760360000|2020-12-23 21:52:40|2006.3|2006|2006.5|2006.2|2006.5|2006.2|2006.3|2006|46
1608760390000|2020-12-23 21:53:10|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|1
1608760400000|2020-12-23 21:53:20|2006|2005.7|2006|2005.7|2006|2005.7|2006|2005.7|5
1608760430000|2020-12-23 21:53:50|||||||||2
1608760440000|2020-12-23 21:54:00|||||||||3
1608760460000|2020-12-23 21:54:20|||||||||2
1608760500000|2020-12-23 21:55:00|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|7
1608760510000|2020-12-23 21:55:10|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|6
1608760520000|2020-12-23 21:55:20|||||||||2
1608760530000|2020-12-23 21:55:30|2006.5|2006.2|2006.6|2006.3|2006.6|2006.3|2006.5|2006.2|5
1608760540000|2020-12-23 21:55:40|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|5
1608760550000|2020-12-23 21:55:50|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2006.9|2006.6|9
1608760560000|2020-12-23 21:56:00|2007.3|2007|2007.1|2006.8|2007.3|2007|2007.1|2006.8|7
1608760570000|2020-12-23 21:56:10|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|5
1608760590000|2020-12-23 21:56:30|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|2
1608760600000|2020-12-23 21:56:40|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|3
1608760610000|2020-12-23 21:56:50|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|4
1608760620000|2020-12-23 21:57:00|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|2
1608760630000|2020-12-23 21:57:10|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|3
1608760640000|2020-12-23 21:57:20|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|4
1608760650000|2020-12-23 21:57:30|||||||||2
1608760660000|2020-12-23 21:57:40|2007.9|2007.6|2008|2007.7|2008.1|2007.8|2007.9|2007.6|5
1608760670000|2020-12-23 21:57:50|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|2
1608760680000|2020-12-23 21:58:00|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|4
1608760690000|2020-12-23 21:58:10|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|5
1608760700000|2020-12-23 21:58:20|2008.2|2007.9|2008.4|2008.1|2008.4|2008.1|2008.2|2007.9|6
1608760710000|2020-12-23 21:58:30|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|21
1608760720000|2020-12-23 21:58:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|4
1608760730000|2020-12-23 21:58:50|2008.9|2008.6|2008.9|2008.6|2009.2|2008.9|2008.8|2008.5|21
1608760750000|2020-12-23 21:59:10|||||||||1
1608760760000|2020-12-23 21:59:20|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|4
1608760770000|2020-12-23 21:59:30|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|6
1608760780000|2020-12-23 21:59:40|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|9
1608760790000|2020-12-23 21:59:50|2009.3|2009|2009.3|2008.5|2009.3|2009|2009.2|2008.5|7
1608760800000|2020-12-23 22:00:00|2009.2|2008.4|2009|2008.2|2009.2|2008.4|2008.8|2008|0
1608760810000|2020-12-23 22:00:10|2008.9|2008.1|2009|2008.2|2009|2008.2|2008.9|2008.1|0
1608760820000|2020-12-23 22:00:20|2009.1|2008.3|2009|2008.2|2009.1|2008.3|2009|2008.2|0
1608760840000|2020-12-23 22:00:40|2009.1|2008.3|2009.1|2008.3|2009.1|2008.3|2009.1|2008.3|0
1608760850000|2020-12-23 22:00:50|2009|2008.2|2009.1|2008.3|2009.1|2008.3|2009|2008.2|0
1608760910000|2020-12-23 22:01:50|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|0
1608760930000|2020-12-23 22:02:10|2009|2008.2|2009|2008.2|2009|2008.2|2009|2008.2|0
1608761250000|2020-12-23 22:07:30|2008.9|2008.1|2009|2008.2|2009|2008.2|2008.9|2008.1|0
1608761570000|2020-12-23 22:12:50|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|0
1608761850000|2020-12-23 22:17:30|2008.8|2008|2008.9|2008.1|2008.9|2008.1|2008.8|2008|0
1608761880000|2020-12-23 22:18:00|2008.8|2008|2008.8|2008|2008.8|2008|2008.8|2008|0
1608762540000|2020-12-23 22:29:00|2008.7|2007.9|2008.7|2007.9|2008.7|2007.9|2008.7|2007.9|0
1608762550000|2020-12-23 22:29:10|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|0
1608762950000|2020-12-23 22:35:50|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763200000|2020-12-23 22:40:00|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|2008.4|2007.6|0
1608763210000|2020-12-23 22:40:10|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763610000|2020-12-23 22:46:50|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|0
1608763620000|2020-12-23 22:47:00|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763670000|2020-12-23 22:47:50|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|0
1608763680000|2020-12-23 22:48:00|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763690000|2020-12-23 22:48:10|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|2008.5|2007.7|0
1608763700000|2020-12-23 22:48:20|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|0
1608763780000|2020-12-23 22:49:40|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|0
1608763790000|2020-12-23 22:49:50|2008.5|2007.7|2008.6|2007.8|2008.7|2007.9|2008.5|2007.7|0
1608763810000|2020-12-23 22:50:10|2008.7|2007.9|2008.6|2007.8|2008.7|2007.9|2008.6|2007.8|0
1608763870000|2020-12-23 22:51:10|2008.7|2007.9|2008.7|2007.9|2008.7|2007.9|2008.7|2007.9|0
1608763890000|2020-12-23 22:51:30|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|2008.6|2007.8|0
1608764000000|2020-12-23 22:53:20|2008.7|2007.9|2008.7|2007.9|2008.7|2007.9|2008.7|2007.9|0
1608764090000|2020-12-23 22:54:50|2008.8|2008|2008.8|2008|2008.8|2008|2008.8|2008|0
1608764100000|2020-12-23 22:55:00|2008.9|2008.1|2008.8|2008|2008.9|2008.1|2008.8|2008|0
1608764120000|2020-12-23 22:55:20|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|2008.9|2008.1|0
1608764360000|2020-12-23 22:59:20|2008.8|2008|2008.9|2008.1|2008.9|2008.1|2008.8|2008|0
1608764380000|2020-12-23 22:59:40|2009|2008.2|2008.9|2008.1|2009|2008.2|2008.9|2008.1|0
1608764400000|2020-12-23 23:00:00|2008.7|2008.4|2009.4|2009.1|2009.4|2009.1|2008.2|2007.9|19
1608764410000|2020-12-23 23:00:10|2008.9|2008.6|2009.1|2008.8|2009.3|2009|2008.9|2008.6|13
1608764420000|2020-12-23 23:00:20|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|3
1608764430000|2020-12-23 23:00:30|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|15
1608764440000|2020-12-23 23:00:40|2009.4|2009.1|2008.9|2008.6|2009.4|2009.1|2008.9|2008.6|17
1608764450000|2020-12-23 23:00:50|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|4
1608764460000|2020-12-23 23:01:00|||||||||2
1608764470000|2020-12-23 23:01:10|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|10
1608764480000|2020-12-23 23:01:20|2008.5|2008.2|2009.1|2008.8|2009.2|2008.9|2008.5|2008.2|11
1608764490000|2020-12-23 23:01:30|2009.2|2008.9|2009.6|2009.3|2009.8|2009.5|2009.2|2008.9|39
1608764510000|2020-12-23 23:01:50|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|5
1608764520000|2020-12-23 23:02:00|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.5|2009.2|7
1608764530000|2020-12-23 23:02:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|7
1608764540000|2020-12-23 23:02:20|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|3
1608764550000|2020-12-23 23:02:30|2009.2|2008.9|2009.4|2009.1|2009.4|2009.1|2009.2|2008.9|2
1608764570000|2020-12-23 23:02:50|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|5
1608764580000|2020-12-23 23:03:00|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|3
1608764590000|2020-12-23 23:03:10|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|1
1608764600000|2020-12-23 23:03:20|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|4
1608764610000|2020-12-23 23:03:30|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.8|2009.5|5
1608764620000|2020-12-23 23:03:40|2010.2|2009.9|2010.5|2010.2|2010.5|2010.2|2010.2|2009.9|5
1608764630000|2020-12-23 23:03:50|2010.2|2009.9|2010|2009.7|2010.5|2010.2|2010|2009.7|10
1608764640000|2020-12-23 23:04:00|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|4
1608764650000|2020-12-23 23:04:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|3
1608764700000|2020-12-23 23:05:00|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|1
1608764720000|2020-12-23 23:05:20|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|1
1608764740000|2020-12-23 23:05:40|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|3
1608764750000|2020-12-23 23:05:50|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2
1608764770000|2020-12-23 23:06:10|2008.8|2008.5|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|19
1608764780000|2020-12-23 23:06:20|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|5
1608764790000|2020-12-23 23:06:30|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608764800000|2020-12-23 23:06:40|2009.1|2008.8|2009|2008.7|2009.2|2008.9|2009|2008.7|7
1608764810000|2020-12-23 23:06:50|2008.9|2008.6|2008.6|2008.3|2008.9|2008.6|2008.6|2008.3|6
1608764820000|2020-12-23 23:07:00|||||||||1
1608764830000|2020-12-23 23:07:10|||||||||1
1608764840000|2020-12-23 23:07:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|6
1608764850000|2020-12-23 23:07:30|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|3
1608764860000|2020-12-23 23:07:40|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|3
1608764880000|2020-12-23 23:08:00|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|3
1608764900000|2020-12-23 23:08:20|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.8|2008.5|2
1608764940000|2020-12-23 23:09:00|||||||||1
1608764960000|2020-12-23 23:09:20|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|1
1608765000000|2020-12-23 23:10:00|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1608765070000|2020-12-23 23:11:10|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|2
1608765080000|2020-12-23 23:11:20|||||||||1
1608765090000|2020-12-23 23:11:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1608765100000|2020-12-23 23:11:40|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|4
1608765110000|2020-12-23 23:11:50|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608765140000|2020-12-23 23:12:20|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|1
1608765150000|2020-12-23 23:12:30|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608765190000|2020-12-23 23:13:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|5
1608765210000|2020-12-23 23:13:30|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608765220000|2020-12-23 23:13:40|||||||||1
1608765230000|2020-12-23 23:13:50|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|5
1608765240000|2020-12-23 23:14:00|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|9
1608765250000|2020-12-23 23:14:10|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|4
1608765270000|2020-12-23 23:14:30|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|6
1608765280000|2020-12-23 23:14:40|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2
1608765290000|2020-12-23 23:14:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|3
1608765300000|2020-12-23 23:15:00|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2
1608765330000|2020-12-23 23:15:30|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|3
1608765350000|2020-12-23 23:15:50|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|3
1608765360000|2020-12-23 23:16:00|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2
1608765370000|2020-12-23 23:16:10|||||||||3
1608765380000|2020-12-23 23:16:20|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|1
1608765390000|2020-12-23 23:16:30|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|5
1608765420000|2020-12-23 23:17:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608765440000|2020-12-23 23:17:20|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|5
1608765480000|2020-12-23 23:18:00|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|1
1608765520000|2020-12-23 23:18:40|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|14
1608765540000|2020-12-23 23:19:00|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|1
1608765550000|2020-12-23 23:19:10|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|2
1608765570000|2020-12-23 23:19:30|2008.7|2008.4|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|3
1608765610000|2020-12-23 23:20:10|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2
1608765620000|2020-12-23 23:20:20|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608765640000|2020-12-23 23:20:40|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|2
1608765650000|2020-12-23 23:20:50|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|5
1608765660000|2020-12-23 23:21:00|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.2|2008.9|8
1608765670000|2020-12-23 23:21:10|||||||||1
1608765720000|2020-12-23 23:22:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1608765760000|2020-12-23 23:22:40|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2
1608765780000|2020-12-23 23:23:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1608765790000|2020-12-23 23:23:10|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|2
1608765810000|2020-12-23 23:23:30|2008.8|2008.5|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|9
1608765820000|2020-12-23 23:23:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1608765890000|2020-12-23 23:24:50|||||||||1
1608765900000|2020-12-23 23:25:00|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|11
1608765960000|2020-12-23 23:26:00|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1608766060000|2020-12-23 23:27:40|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1608766160000|2020-12-23 23:29:20|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|1
1608766210000|2020-12-23 23:30:10|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608766230000|2020-12-23 23:30:30|||||||||1
1608766260000|2020-12-23 23:31:00|2008.5|2008.2|2008|2007.7|2008.5|2008.2|2008|2007.7|9
1608766270000|2020-12-23 23:31:10|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608766290000|2020-12-23 23:31:30|||||||||3
1608766300000|2020-12-23 23:31:40|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|2
1608766320000|2020-12-23 23:32:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2
1608766340000|2020-12-23 23:32:20|||||||||1
1608766370000|2020-12-23 23:32:50|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1608766380000|2020-12-23 23:33:00|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|2
1608766390000|2020-12-23 23:33:10|2008|2007.7|2007.8|2007.5|2008|2007.7|2007.8|2007.5|7
1608766430000|2020-12-23 23:33:50|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|4
1608766440000|2020-12-23 23:34:00|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|1
1608766450000|2020-12-23 23:34:10|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|4
1608766490000|2020-12-23 23:34:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|4
1608766500000|2020-12-23 23:35:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|4
1608766530000|2020-12-23 23:35:30|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|5
1608766580000|2020-12-23 23:36:20|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608766590000|2020-12-23 23:36:30|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1608766690000|2020-12-23 23:38:10|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|10
1608766710000|2020-12-23 23:38:30|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|5
1608766720000|2020-12-23 23:38:40|||||||||9
1608766740000|2020-12-23 23:39:00|||||||||1
1608766750000|2020-12-23 23:39:10|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2
1608766760000|2020-12-23 23:39:20|||||||||1
1608766770000|2020-12-23 23:39:30|||||||||7
1608766800000|2020-12-23 23:40:00|||||||||1
1608766820000|2020-12-23 23:40:20|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2
1608766880000|2020-12-23 23:41:20|||||||||1
1608766890000|2020-12-23 23:41:30|2007.2|2006.9|2006.9|2006.6|2007.2|2006.9|2006.9|2006.6|8
1608766900000|2020-12-23 23:41:40|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|1
1608766910000|2020-12-23 23:41:50|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|1
1608766920000|2020-12-23 23:42:00|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|9
1608766930000|2020-12-23 23:42:10|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|1
1608766940000|2020-12-23 23:42:20|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|1
1608766950000|2020-12-23 23:42:30|||||||||2
1608766960000|2020-12-23 23:42:40|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|1
1608767010000|2020-12-23 23:43:30|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|1
1608767030000|2020-12-23 23:43:50|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.3|2007|3
1608767050000|2020-12-23 23:44:10|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.5|2007.2|4
1608767060000|2020-12-23 23:44:20|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|1
1608767080000|2020-12-23 23:44:40|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|6
1608767090000|2020-12-23 23:44:50|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|21
1608767100000|2020-12-23 23:45:00|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|9
1608767110000|2020-12-23 23:45:10|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.9|2006.6|20
1608767120000|2020-12-23 23:45:20|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|3
1608767130000|2020-12-23 23:45:30|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|1
1608767160000|2020-12-23 23:46:00|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2
1608767170000|2020-12-23 23:46:10|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|5
1608767180000|2020-12-23 23:46:20|||||||||1
1608767200000|2020-12-23 23:46:40|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608767220000|2020-12-23 23:47:00|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.9|2007.6|3
1608767260000|2020-12-23 23:47:40|||||||||3
1608767270000|2020-12-23 23:47:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|3
1608767310000|2020-12-23 23:48:30|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|15
1608767340000|2020-12-23 23:49:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2
1608767380000|2020-12-23 23:49:40|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2
1608767400000|2020-12-23 23:50:00|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608767420000|2020-12-23 23:50:20|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|4
1608767460000|2020-12-23 23:51:00|||||||||1
1608767470000|2020-12-23 23:51:10|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|3
1608767500000|2020-12-23 23:51:40|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|5
1608767510000|2020-12-23 23:51:50|||||||||5
1608767520000|2020-12-23 23:52:00|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|5
1608767530000|2020-12-23 23:52:10|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2
1608767550000|2020-12-23 23:52:30|2009.2|2008.9|2009|2008.7|2009.2|2008.9|2009|2008.7|2
1608767560000|2020-12-23 23:52:40|||||||||1
1608767590000|2020-12-23 23:53:10|||||||||1
1608767610000|2020-12-23 23:53:30|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1608767620000|2020-12-23 23:53:40|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2
1608767630000|2020-12-23 23:53:50|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|10
1608767650000|2020-12-23 23:54:10|2009.6|2009.3|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|3
1608767660000|2020-12-23 23:54:20|2009.2|2008.9|2009.5|2009.2|2009.5|2009.2|2009.2|2008.9|4
1608767690000|2020-12-23 23:54:50|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|2
1608767740000|2020-12-23 23:55:40|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|5
1608767760000|2020-12-23 23:56:00|2008.9|2008.6|2008.8|2008.5|2009|2008.7|2008.8|2008.5|5
1608767780000|2020-12-23 23:56:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1608767800000|2020-12-23 23:56:40|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|3
1608767810000|2020-12-23 23:56:50|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608767820000|2020-12-23 23:57:00|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|3
1608767890000|2020-12-23 23:58:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|1
1608767900000|2020-12-23 23:58:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608767920000|2020-12-23 23:58:40|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608767930000|2020-12-23 23:58:50|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|1
1608767940000|2020-12-23 23:59:00|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608767970000|2020-12-23 23:59:30|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|1
1608767990000|2020-12-23 23:59:50|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|5
1608768000000|2020-12-24 00:00:00|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2008|2007.7|3
1608768010000|2020-12-24 00:00:10|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|3
1608768020000|2020-12-24 00:00:20|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|6
1608768040000|2020-12-24 00:00:40|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1608768050000|2020-12-24 00:00:50|||||||||3
1608768060000|2020-12-24 00:01:00|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1608768070000|2020-12-24 00:01:10|2009.6|2009.3|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|5
1608768100000|2020-12-24 00:01:40|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|2
1608768120000|2020-12-24 00:02:00|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2
1608768130000|2020-12-24 00:02:10|2010|2009.7|2009.7|2009.4|2010.1|2009.8|2009.7|2009.4|11
1608768140000|2020-12-24 00:02:20|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|5
1608768150000|2020-12-24 00:02:30|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.7|2009.4|22
1608768160000|2020-12-24 00:02:40|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|4
1608768170000|2020-12-24 00:02:50|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1608768180000|2020-12-24 00:03:00|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|5
1608768200000|2020-12-24 00:03:20|||||||||1
1608768240000|2020-12-24 00:04:00|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2010|2009.7|7
1608768260000|2020-12-24 00:04:20|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|4
1608768270000|2020-12-24 00:04:30|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2
1608768290000|2020-12-24 00:04:50|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2
1608768300000|2020-12-24 00:05:00|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.8|2009.5|6
1608768310000|2020-12-24 00:05:10|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|4
1608768380000|2020-12-24 00:06:20|2010.2|2009.9|2009.9|2009.6|2010.2|2009.9|2009.9|2009.6|10
1608768410000|2020-12-24 00:06:50|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|1
1608768420000|2020-12-24 00:07:00|2009.7|2009.4|2010.1|2009.8|2010.1|2009.8|2009.7|2009.4|2
1608768430000|2020-12-24 00:07:10|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|4
1608768440000|2020-12-24 00:07:20|2009.9|2009.6|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|3
1608768450000|2020-12-24 00:07:30|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.7|2009.4|6
1608768480000|2020-12-24 00:08:00|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|7
1608768490000|2020-12-24 00:08:10|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|7
1608768500000|2020-12-24 00:08:20|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|2
1608768510000|2020-12-24 00:08:30|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|3
1608768520000|2020-12-24 00:08:40|2010|2009.7|2009.8|2009.5|2010|2009.7|2009.8|2009.5|11
1608768530000|2020-12-24 00:08:50|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|2
1608768540000|2020-12-24 00:09:00|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|1
1608768580000|2020-12-24 00:09:40|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|2
1608768590000|2020-12-24 00:09:50|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|3
1608768600000|2020-12-24 00:10:00|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.9|2009.6|3
1608768610000|2020-12-24 00:10:10|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|1
1608768620000|2020-12-24 00:10:20|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|1
1608768640000|2020-12-24 00:10:40|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1608768660000|2020-12-24 00:11:00|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|4
1608768670000|2020-12-24 00:11:10|||||||||3
1608768680000|2020-12-24 00:11:20|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|3
1608768700000|2020-12-24 00:11:40|2010.3|2010|2010.4|2010.1|2010.4|2010.1|2010.3|2010|10
1608768710000|2020-12-24 00:11:50|2010.3|2010|2010.9|2010.6|2010.9|2010.6|2010.3|2010|14
1608768720000|2020-12-24 00:12:00|2010.7|2010.4|2010.6|2010.3|2010.7|2010.4|2010.6|2010.3|5
1608768730000|2020-12-24 00:12:10|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|4
1608768740000|2020-12-24 00:12:20|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|9
1608768750000|2020-12-24 00:12:30|2010.3|2010|2010.3|2010|2010.3|2010|2010.3|2010|2
1608768770000|2020-12-24 00:12:50|2010.1|2009.8|2009.7|2009.4|2010.1|2009.8|2009.7|2009.4|5
1608768780000|2020-12-24 00:13:00|2009.5|2009.2|2009.6|2009.3|2009.6|2009.3|2009.4|2009.1|7
1608768790000|2020-12-24 00:13:10|2009.5|2009.2|2009.4|2009.1|2009.5|2009.2|2009.4|2009.1|2
1608768840000|2020-12-24 00:14:00|2009.5|2009.2|2009.7|2009.4|2009.7|2009.4|2009.5|2009.2|2
1608768850000|2020-12-24 00:14:10|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2
1608768860000|2020-12-24 00:14:20|2010.1|2009.8|2010.2|2009.9|2010.2|2009.9|2010|2009.7|15
1608768870000|2020-12-24 00:14:30|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|1
1608768880000|2020-12-24 00:14:40|2009.7|2009.4|2009.3|2009|2009.7|2009.4|2009.3|2009|6
1608768890000|2020-12-24 00:14:50|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2
1608768900000|2020-12-24 00:15:00|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|5
1608768910000|2020-12-24 00:15:10|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2
1608768920000|2020-12-24 00:15:20|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2
1608768930000|2020-12-24 00:15:30|2009.5|2009.2|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|3
1608768950000|2020-12-24 00:15:50|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|3
1608768970000|2020-12-24 00:16:10|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|1
1608768980000|2020-12-24 00:16:20|2009.6|2009.3|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|8
1608768990000|2020-12-24 00:16:30|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|2
1608769010000|2020-12-24 00:16:50|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|1
1608769020000|2020-12-24 00:17:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2
1608769040000|2020-12-24 00:17:20|||||||||2
1608769050000|2020-12-24 00:17:30|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|1
1608769090000|2020-12-24 00:18:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|3
1608769100000|2020-12-24 00:18:20|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608769130000|2020-12-24 00:18:50|||||||||3
1608769150000|2020-12-24 00:19:10|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|3
1608769160000|2020-12-24 00:19:20|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|9
1608769170000|2020-12-24 00:19:30|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1608769190000|2020-12-24 00:19:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2
1608769210000|2020-12-24 00:20:10|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1608769220000|2020-12-24 00:20:20|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608769270000|2020-12-24 00:21:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|1
1608769280000|2020-12-24 00:21:20|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608769330000|2020-12-24 00:22:10|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608769350000|2020-12-24 00:22:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|5
1608769360000|2020-12-24 00:22:40|||||||||5
1608769370000|2020-12-24 00:22:50|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1608769400000|2020-12-24 00:23:20|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1608769410000|2020-12-24 00:23:30|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1608769430000|2020-12-24 00:23:50|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|1
1608769440000|2020-12-24 00:24:00|||||||||1
1608769450000|2020-12-24 00:24:10|2008.1|2007.8|2008.3|2008|2008.3|2008|2008|2007.7|4
1608769470000|2020-12-24 00:24:30|||||||||3
1608769480000|2020-12-24 00:24:40|||||||||1
1608769510000|2020-12-24 00:25:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1608769520000|2020-12-24 00:25:20|2008.1|2007.8|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|15
1608769530000|2020-12-24 00:25:30|||||||||1
1608769560000|2020-12-24 00:26:00|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2
1608769600000|2020-12-24 00:26:40|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|11
1608769620000|2020-12-24 00:27:00|||||||||1
1608769660000|2020-12-24 00:27:40|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2
1608769670000|2020-12-24 00:27:50|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2
1608769680000|2020-12-24 00:28:00|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608769690000|2020-12-24 00:28:10|2008.8|2008.5|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|5
1608769700000|2020-12-24 00:28:20|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|2
1608769710000|2020-12-24 00:28:30|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|1
1608769720000|2020-12-24 00:28:40|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|5
1608769730000|2020-12-24 00:28:50|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|2
1608769740000|2020-12-24 00:29:00|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|3
1608769760000|2020-12-24 00:29:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608769770000|2020-12-24 00:29:30|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2
1608769800000|2020-12-24 00:30:00|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|2
1608769810000|2020-12-24 00:30:10|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608769820000|2020-12-24 00:30:20|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2
1608769840000|2020-12-24 00:30:40|||||||||1
1608769850000|2020-12-24 00:30:50|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|2
1608769890000|2020-12-24 00:31:30|||||||||4
1608769910000|2020-12-24 00:31:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1608769920000|2020-12-24 00:32:00|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1608769960000|2020-12-24 00:32:40|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1608770010000|2020-12-24 00:33:30|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608770090000|2020-12-24 00:34:50|2008.3|2008|2008.2|2007.9|2008.3|2008|2008.2|2007.9|4
1608770100000|2020-12-24 00:35:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608770130000|2020-12-24 00:35:30|||||||||1
1608770150000|2020-12-24 00:35:50|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|3
1608770170000|2020-12-24 00:36:10|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608770180000|2020-12-24 00:36:20|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|3
1608770200000|2020-12-24 00:36:40|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608770240000|2020-12-24 00:37:20|||||||||1
1608770260000|2020-12-24 00:37:40|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1608770290000|2020-12-24 00:38:10|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608770330000|2020-12-24 00:38:50|||||||||1
1608770340000|2020-12-24 00:39:00|||||||||1
1608770360000|2020-12-24 00:39:20|||||||||2
1608770410000|2020-12-24 00:40:10|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|1
1608770450000|2020-12-24 00:40:50|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1608770470000|2020-12-24 00:41:10|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|3
1608770480000|2020-12-24 00:41:20|||||||||3
1608770500000|2020-12-24 00:41:40|2008.1|2007.8|2008.5|2008.2|2008.5|2008.2|2008.1|2007.8|4
1608770510000|2020-12-24 00:41:50|||||||||1
1608770610000|2020-12-24 00:43:30|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|3
1608770640000|2020-12-24 00:44:00|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608770680000|2020-12-24 00:44:40|||||||||1
1608770760000|2020-12-24 00:46:00|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608770810000|2020-12-24 00:46:50|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608770900000|2020-12-24 00:48:20|||||||||1
1608770910000|2020-12-24 00:48:30|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2
1608770980000|2020-12-24 00:49:40|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608770990000|2020-12-24 00:49:50|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|3
1608771000000|2020-12-24 00:50:00|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|1
1608771030000|2020-12-24 00:50:30|2008.5|2008.2|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|3
1608771050000|2020-12-24 00:50:50|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608771090000|2020-12-24 00:51:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1608771100000|2020-12-24 00:51:40|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2
1608771120000|2020-12-24 00:52:00|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|13
1608771130000|2020-12-24 00:52:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1608771150000|2020-12-24 00:52:30|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|1
1608771160000|2020-12-24 00:52:40|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|2
1608771200000|2020-12-24 00:53:20|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|2
1608771210000|2020-12-24 00:53:30|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|6
1608771220000|2020-12-24 00:53:40|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|1
1608771240000|2020-12-24 00:54:00|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|2
1608771250000|2020-12-24 00:54:10|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|1
1608771260000|2020-12-24 00:54:20|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1608771280000|2020-12-24 00:54:40|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|3
1608771290000|2020-12-24 00:54:50|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|2
1608771300000|2020-12-24 00:55:00|2008.2|2007.9|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|2
1608771350000|2020-12-24 00:55:50|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|1
1608771360000|2020-12-24 00:56:00|||||||||1
1608771400000|2020-12-24 00:56:40|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|4
1608771410000|2020-12-24 00:56:50|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2
1608771420000|2020-12-24 00:57:00|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|1
1608771430000|2020-12-24 00:57:10|||||||||2
1608771440000|2020-12-24 00:57:20|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|5
1608771450000|2020-12-24 00:57:30|2009.8|2009.5|2009.7|2009.4|2010|2009.7|2009.7|2009.4|35
1608771460000|2020-12-24 00:57:40|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|1
1608771470000|2020-12-24 00:57:50|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|4
1608771480000|2020-12-24 00:58:00|2009.3|2009|2009.6|2009.3|2009.6|2009.3|2009.3|2009|6
1608771500000|2020-12-24 00:58:20|2009.2|2008.9|2009.5|2009.2|2009.5|2009.2|2009.2|2008.9|4
1608771510000|2020-12-24 00:58:30|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.8|2008.5|3
1608771530000|2020-12-24 00:58:50|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1608771540000|2020-12-24 00:59:00|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|20
1608771550000|2020-12-24 00:59:10|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|3
1608771560000|2020-12-24 00:59:20|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|1
1608771630000|2020-12-24 01:00:30|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|3
1608771640000|2020-12-24 01:00:40|2009.3|2009|2009.5|2009.2|2009.5|2009.2|2009.3|2009|2
1608771690000|2020-12-24 01:01:30|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|1
1608771700000|2020-12-24 01:01:40|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|3
1608771720000|2020-12-24 01:02:00|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|3
1608771730000|2020-12-24 01:02:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|1
1608771780000|2020-12-24 01:03:00|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|3
1608771790000|2020-12-24 01:03:10|2009.3|2009|2009.5|2009.2|2009.5|2009.2|2009.3|2009|3
1608771800000|2020-12-24 01:03:20|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|1
1608771900000|2020-12-24 01:05:00|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2
1608771940000|2020-12-24 01:05:40|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|1
1608771950000|2020-12-24 01:05:50|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|1
1608771960000|2020-12-24 01:06:00|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|1
1608772080000|2020-12-24 01:08:00|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|1
1608772090000|2020-12-24 01:08:10|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1608772130000|2020-12-24 01:08:50|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|1
1608772150000|2020-12-24 01:09:10|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|5
1608772160000|2020-12-24 01:09:20|2010.3|2010|2010.3|2010|2010.3|2010|2010.3|2010|2
1608772170000|2020-12-24 01:09:30|2010.4|2010.1|2010.1|2009.8|2010.4|2010.1|2010|2009.7|11
1608772180000|2020-12-24 01:09:40|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010|2009.7|4
1608772190000|2020-12-24 01:09:50|||||||||2
1608772250000|2020-12-24 01:10:50|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|1
1608772260000|2020-12-24 01:11:00|2010.4|2010.1|2010.1|2009.8|2010.4|2010.1|2010.1|2009.8|2
1608772270000|2020-12-24 01:11:10|2010.6|2010.3|2010.5|2010.2|2010.6|2010.3|2010.5|2010.2|13
1608772280000|2020-12-24 01:11:20|2010.7|2010.4|2010.8|2010.5|2010.8|2010.5|2010.7|2010.4|8
1608772290000|2020-12-24 01:11:30|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.8|2010.5|6
1608772300000|2020-12-24 01:11:40|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.8|2010.5|3
1608772310000|2020-12-24 01:11:50|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1608772320000|2020-12-24 01:12:00|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|4
1608772340000|2020-12-24 01:12:20|2010.7|2010.4|2011.1|2010.8|2011.1|2010.8|2010.7|2010.4|3
1608772350000|2020-12-24 01:12:30|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1608772360000|2020-12-24 01:12:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2
1608772370000|2020-12-24 01:12:50|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2
1608772380000|2020-12-24 01:13:00|2011.3|2011|2011.2|2010.9|2011.3|2011|2011.2|2010.9|5
1608772390000|2020-12-24 01:13:10|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.2|2010.9|4
1608772400000|2020-12-24 01:13:20|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608772410000|2020-12-24 01:13:30|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2
1608772440000|2020-12-24 01:14:00|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|5
1608772470000|2020-12-24 01:14:30|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1608772480000|2020-12-24 01:14:40|||||||||2
1608772500000|2020-12-24 01:15:00|||||||||2
1608772510000|2020-12-24 01:15:10|2011.1|2010.8|2011.2|2010.9|2011.2|2010.9|2011.1|2010.8|2
1608772520000|2020-12-24 01:15:20|||||||||3
1608772530000|2020-12-24 01:15:30|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011|2010.7|4
1608772550000|2020-12-24 01:15:50|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2011|2010.7|5
1608772560000|2020-12-24 01:16:00|2011|2010.7|2011.1|2010.8|2011.2|2010.9|2011|2010.7|4
1608772570000|2020-12-24 01:16:10|2011.2|2010.9|2011.5|2011.2|2011.5|2011.2|2011.2|2010.9|3
1608772580000|2020-12-24 01:16:20|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.8|2011.5|20
1608772600000|2020-12-24 01:16:40|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|5
1608772620000|2020-12-24 01:17:00|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|5
1608772630000|2020-12-24 01:17:10|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|3
1608772640000|2020-12-24 01:17:20|||||||||1
1608772650000|2020-12-24 01:17:30|||||||||2
1608772690000|2020-12-24 01:18:10|||||||||1
1608772710000|2020-12-24 01:18:30|||||||||1
1608772740000|2020-12-24 01:19:00|||||||||1
1608772750000|2020-12-24 01:19:10|2011.6|2011.3|2011.7|2011.4|2011.7|2011.4|2011.5|2011.2|4
1608772760000|2020-12-24 01:19:20|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|1
1608772770000|2020-12-24 01:19:30|2011.8|2011.5|2011.6|2011.3|2011.8|2011.5|2011.6|2011.3|6
1608772790000|2020-12-24 01:19:50|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2
1608772800000|2020-12-24 01:20:00|||||||||1
1608772810000|2020-12-24 01:20:10|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2
1608772910000|2020-12-24 01:21:50|||||||||1
1608772920000|2020-12-24 01:22:00|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011.4|2011.1|6
1608772930000|2020-12-24 01:22:10|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608772970000|2020-12-24 01:22:50|||||||||1
1608772990000|2020-12-24 01:23:10|2011.9|2011.6|2011.8|2011.5|2012|2011.7|2011.6|2011.3|15
1608773000000|2020-12-24 01:23:20|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608773020000|2020-12-24 01:23:40|2011.8|2011.5|2012|2011.7|2012|2011.7|2011.8|2011.5|2
1608773030000|2020-12-24 01:23:50|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.9|2011.6|2
1608773040000|2020-12-24 01:24:00|||||||||2
1608773050000|2020-12-24 01:24:10|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|14
1608773070000|2020-12-24 01:24:30|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608773090000|2020-12-24 01:24:50|2012|2011.7|2012.3|2012|2012.3|2012|2012|2011.7|2
1608773100000|2020-12-24 01:25:00|2012|2011.7|2012.2|2011.9|2012.2|2011.9|2012|2011.7|3
1608773130000|2020-12-24 01:25:30|2012|2011.7|2012.2|2011.9|2012.2|2011.9|2012|2011.7|2
1608773160000|2020-12-24 01:26:00|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608773180000|2020-12-24 01:26:20|||||||||1
1608773260000|2020-12-24 01:27:40|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.9|2011.6|5
1608773270000|2020-12-24 01:27:50|2011.9|2011.6|2011.8|2011.5|2011.9|2011.6|2011.8|2011.5|2
1608773280000|2020-12-24 01:28:00|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|11
1608773320000|2020-12-24 01:28:40|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|2
1608773330000|2020-12-24 01:28:50|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608773350000|2020-12-24 01:29:10|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2
1608773370000|2020-12-24 01:29:30|||||||||1
1608773400000|2020-12-24 01:30:00|2011.9|2011.6|2011.5|2011.2|2011.9|2011.6|2011.5|2011.2|3
1608773410000|2020-12-24 01:30:10|||||||||2
1608773420000|2020-12-24 01:30:20|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|6
1608773440000|2020-12-24 01:30:40|2011.6|2011.3|2011.5|2011.2|2011.7|2011.4|2011.4|2011.1|44
1608773450000|2020-12-24 01:30:50|2011.6|2011.3|2011.9|2011.6|2012.1|2011.8|2011.6|2011.3|50
1608773460000|2020-12-24 01:31:00|2011.8|2011.5|2011.5|2011.2|2011.8|2011.5|2011.4|2011.1|4
1608773470000|2020-12-24 01:31:10|2011.4|2011.1|2011.4|2011.1|2011.5|2011.2|2011.3|2011|10
1608773480000|2020-12-24 01:31:20|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|3
1608773490000|2020-12-24 01:31:30|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.7|2010.4|6
1608773500000|2020-12-24 01:31:40|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|4
1608773510000|2020-12-24 01:31:50|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|1
1608773520000|2020-12-24 01:32:00|2010.5|2010.2|2010|2009.7|2010.5|2010.2|2009.9|2009.6|15
1608773530000|2020-12-24 01:32:10|2009.9|2009.6|2009.5|2009.2|2009.9|2009.6|2009.5|2009.2|3
1608773540000|2020-12-24 01:32:20|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|4
1608773550000|2020-12-24 01:32:30|2009.4|2009.1|2008.2|2007.9|2009.4|2009.1|2008.2|2007.9|40
1608773560000|2020-12-24 01:32:40|2008.1|2007.8|2008.6|2008.3|2008.6|2008.3|2008|2007.7|22
1608773570000|2020-12-24 01:32:50|2008.9|2008.6|2009.3|2009|2009.3|2009|2008.9|2008.6|30
1608773580000|2020-12-24 01:33:00|2009.1|2008.8|2009.4|2009.1|2009.4|2009.1|2009.1|2008.8|7
1608773590000|2020-12-24 01:33:10|2009.9|2009.6|2010|2009.7|2010.2|2009.9|2009.9|2009.6|15
1608773600000|2020-12-24 01:33:20|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2
1608773610000|2020-12-24 01:33:30|||||||||1
1608773620000|2020-12-24 01:33:40|2010.6|2010.3|2010.5|2010.2|2010.7|2010.4|2010.5|2010.2|5
1608773630000|2020-12-24 01:33:50|2010.3|2010|2010.3|2010|2010.3|2010|2010.3|2010|1
1608773650000|2020-12-24 01:34:10|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|1
1608773670000|2020-12-24 01:34:30|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010|2009.7|7
1608773680000|2020-12-24 01:34:40|2010.3|2010|2010.3|2010|2010.3|2010|2010.3|2010|3
1608773690000|2020-12-24 01:34:50|2010.4|2010.1|2010.6|2010.3|2010.6|2010.3|2010.4|2010.1|2
1608773700000|2020-12-24 01:35:00|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|1
1608773710000|2020-12-24 01:35:10|2010.5|2010.2|2010.9|2010.6|2010.9|2010.6|2010.4|2010.1|4
1608773720000|2020-12-24 01:35:20|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|3
1608773730000|2020-12-24 01:35:30|||||||||1
1608773740000|2020-12-24 01:35:40|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2
1608773760000|2020-12-24 01:36:00|2011.2|2010.9|2010.8|2010.5|2011.2|2010.9|2010.8|2010.5|5
1608773770000|2020-12-24 01:36:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|4
1608773790000|2020-12-24 01:36:30|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|1
1608773820000|2020-12-24 01:37:00|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608773830000|2020-12-24 01:37:10|||||||||1
1608773840000|2020-12-24 01:37:20|2011.2|2010.9|2011.5|2011.2|2011.5|2011.2|2011.2|2010.9|4
1608773860000|2020-12-24 01:37:40|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608773880000|2020-12-24 01:38:00|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2
1608773900000|2020-12-24 01:38:20|||||||||1
1608773910000|2020-12-24 01:38:30|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|2
1608773920000|2020-12-24 01:38:40|||||||||2
1608773930000|2020-12-24 01:38:50|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|5
1608773940000|2020-12-24 01:39:00|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|6
1608773960000|2020-12-24 01:39:20|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608773970000|2020-12-24 01:39:30|2011.4|2011.1|2011.6|2011.3|2011.7|2011.4|2011.4|2011.1|7
1608773990000|2020-12-24 01:39:50|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|2
1608774000000|2020-12-24 01:40:00|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|5
1608774010000|2020-12-24 01:40:10|||||||||2
1608774030000|2020-12-24 01:40:30|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011.4|2011.1|2
1608774040000|2020-12-24 01:40:40|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|11
1608774050000|2020-12-24 01:40:50|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|2
1608774060000|2020-12-24 01:41:00|||||||||2
1608774090000|2020-12-24 01:41:30|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1608774120000|2020-12-24 01:42:00|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2
1608774130000|2020-12-24 01:42:10|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|1
1608774140000|2020-12-24 01:42:20|||||||||1
1608774150000|2020-12-24 01:42:30|||||||||1
1608774170000|2020-12-24 01:42:50|||||||||2
1608774180000|2020-12-24 01:43:00|2011.3|2011|2011.6|2011.3|2011.6|2011.3|2011.3|2011|2
1608774190000|2020-12-24 01:43:10|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608774240000|2020-12-24 01:44:00|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2
1608774260000|2020-12-24 01:44:20|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011.4|2011.1|5
1608774270000|2020-12-24 01:44:30|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608774280000|2020-12-24 01:44:40|||||||||1
1608774290000|2020-12-24 01:44:50|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608774300000|2020-12-24 01:45:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|7
1608774310000|2020-12-24 01:45:10|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608774320000|2020-12-24 01:45:20|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608774330000|2020-12-24 01:45:30|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2
1608774350000|2020-12-24 01:45:50|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|5
1608774360000|2020-12-24 01:46:00|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608774370000|2020-12-24 01:46:10|2012.1|2011.8|2012.1|2011.8|2012.2|2011.9|2012.1|2011.8|3
1608774380000|2020-12-24 01:46:20|2012.2|2011.9|2012|2011.7|2012.3|2012|2012|2011.7|7
1608774390000|2020-12-24 01:46:30|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|3
1608774400000|2020-12-24 01:46:40|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2
1608774410000|2020-12-24 01:46:50|||||||||1
1608774420000|2020-12-24 01:47:00|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608774430000|2020-12-24 01:47:10|2012.2|2011.9|2012|2011.7|2012.2|2011.9|2012|2011.7|2
1608774460000|2020-12-24 01:47:40|2011.9|2011.6|2012.1|2011.8|2012.1|2011.8|2011.9|2011.6|3
1608774480000|2020-12-24 01:48:00|2012.4|2012.1|2012.2|2011.9|2012.4|2012.1|2012.2|2011.9|13
1608774490000|2020-12-24 01:48:10|||||||||1
1608774510000|2020-12-24 01:48:30|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608774530000|2020-12-24 01:48:50|2012.2|2011.9|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|10
1608774540000|2020-12-24 01:49:00|2012.3|2012|2012.3|2012|2012.6|2012.3|2012.3|2012|9
1608774570000|2020-12-24 01:49:30|2012.4|2012.1|2012.3|2012|2012.4|2012.1|2012.3|2012|3
1608774590000|2020-12-24 01:49:50|||||||||2
1608774600000|2020-12-24 01:50:00|||||||||1
1608774610000|2020-12-24 01:50:10|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608774650000|2020-12-24 01:50:50|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|3
1608774720000|2020-12-24 01:52:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2
1608774740000|2020-12-24 01:52:20|||||||||1
1608774760000|2020-12-24 01:52:40|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|1
1608774780000|2020-12-24 01:53:00|2012.3|2012|2012.2|2011.9|2012.3|2012|2012.2|2011.9|3
1608774810000|2020-12-24 01:53:30|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608774840000|2020-12-24 01:54:00|||||||||1
1608774890000|2020-12-24 01:54:50|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2
1608774940000|2020-12-24 01:55:40|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608775000000|2020-12-24 01:56:40|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608775010000|2020-12-24 01:56:50|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2
1608775020000|2020-12-24 01:57:00|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|9
1608775070000|2020-12-24 01:57:50|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608775080000|2020-12-24 01:58:00|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2
1608775110000|2020-12-24 01:58:30|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608775120000|2020-12-24 01:58:40|2011.8|2011.5|2011.7|2011.4|2011.8|2011.5|2011.7|2011.4|3
1608775130000|2020-12-24 01:58:50|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2
1608775140000|2020-12-24 01:59:00|2011.2|2010.9|2011.1|2010.8|2011.2|2010.9|2011.1|2010.8|6
1608775150000|2020-12-24 01:59:10|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1608775160000|2020-12-24 01:59:20|||||||||2
1608775230000|2020-12-24 02:00:30|||||||||1
1608775240000|2020-12-24 02:00:40|2011.3|2011|2011.2|2010.9|2011.3|2011|2011.2|2010.9|2
1608775260000|2020-12-24 02:01:00|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|1
1608775280000|2020-12-24 02:01:20|||||||||1
1608775320000|2020-12-24 02:02:00|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|4
1608775340000|2020-12-24 02:02:20|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|1
1608775390000|2020-12-24 02:03:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|4
1608775450000|2020-12-24 02:04:10|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|1
1608775520000|2020-12-24 02:05:20|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608775530000|2020-12-24 02:05:30|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608775570000|2020-12-24 02:06:10|||||||||2
1608775600000|2020-12-24 02:06:40|||||||||1
1608775620000|2020-12-24 02:07:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|4
1608775760000|2020-12-24 02:09:20|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|3
1608775820000|2020-12-24 02:10:20|2011.4|2011.1|2011.2|2010.9|2011.4|2011.1|2011.2|2010.9|10
1608775890000|2020-12-24 02:11:30|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|1
1608775990000|2020-12-24 02:13:10|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2
1608776100000|2020-12-24 02:15:00|||||||||2
1608776110000|2020-12-24 02:15:10|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2
1608776190000|2020-12-24 02:16:30|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608776250000|2020-12-24 02:17:30|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|5
1608776300000|2020-12-24 02:18:20|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|5
1608776330000|2020-12-24 02:18:50|||||||||9
1608776350000|2020-12-24 02:19:10|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|9
1608776360000|2020-12-24 02:19:20|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|3
1608776400000|2020-12-24 02:20:00|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608776460000|2020-12-24 02:21:00|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608776470000|2020-12-24 02:21:10|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608776480000|2020-12-24 02:21:20|||||||||5
1608776560000|2020-12-24 02:22:40|||||||||1
1608776590000|2020-12-24 02:23:10|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|2
1608776610000|2020-12-24 02:23:30|||||||||6
1608776620000|2020-12-24 02:23:40|2012.4|2012.1|2012.7|2012.4|2012.7|2012.4|2012.4|2012.1|11
1608776630000|2020-12-24 02:23:50|2012.5|2012.2|2012.7|2012.4|2012.7|2012.4|2012.5|2012.2|2
1608776640000|2020-12-24 02:24:00|||||||||1
1608776660000|2020-12-24 02:24:20|2012.8|2012.5|2012.9|2012.6|2012.9|2012.6|2012.8|2012.5|12
1608776670000|2020-12-24 02:24:30|2012.8|2012.5|2012.7|2012.4|2012.8|2012.5|2012.7|2012.4|3
1608776680000|2020-12-24 02:24:40|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|4
1608776690000|2020-12-24 02:24:50|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|3
1608776700000|2020-12-24 02:25:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|3
1608776710000|2020-12-24 02:25:10|||||||||2
1608776730000|2020-12-24 02:25:30|||||||||2
1608776740000|2020-12-24 02:25:40|2012.6|2012.3|2012.9|2012.6|2012.9|2012.6|2012.6|2012.3|5
1608776760000|2020-12-24 02:26:00|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608776770000|2020-12-24 02:26:10|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|3
1608776790000|2020-12-24 02:26:30|||||||||1
1608776800000|2020-12-24 02:26:40|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1608776810000|2020-12-24 02:26:50|2012.8|2012.5|2012.7|2012.4|2012.8|2012.5|2012.7|2012.4|2
1608776820000|2020-12-24 02:27:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2
1608776830000|2020-12-24 02:27:10|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608776900000|2020-12-24 02:28:20|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|3
1608776970000|2020-12-24 02:29:30|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608776980000|2020-12-24 02:29:40|2012.5|2012.2|2012.9|2012.6|2012.9|2012.6|2012.5|2012.2|9
1608776990000|2020-12-24 02:29:50|||||||||1
1608777000000|2020-12-24 02:30:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608777010000|2020-12-24 02:30:10|||||||||1
1608777020000|2020-12-24 02:30:20|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2013|2012.7|5
1608777030000|2020-12-24 02:30:30|||||||||1
1608777040000|2020-12-24 02:30:40|||||||||1
1608777050000|2020-12-24 02:30:50|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608777060000|2020-12-24 02:31:00|2012.7|2012.4|2013|2012.7|2013|2012.7|2012.7|2012.4|3
1608777120000|2020-12-24 02:32:00|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608777130000|2020-12-24 02:32:10|||||||||2
1608777150000|2020-12-24 02:32:30|2012.8|2012.5|2012.9|2012.6|2012.9|2012.6|2012.8|2012.5|2
1608777180000|2020-12-24 02:33:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608777210000|2020-12-24 02:33:30|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1608777270000|2020-12-24 02:34:30|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608777340000|2020-12-24 02:35:40|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608777380000|2020-12-24 02:36:20|2012.7|2012.4|2012.9|2012.6|2012.9|2012.6|2012.7|2012.4|8
1608777390000|2020-12-24 02:36:30|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608777410000|2020-12-24 02:36:50|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|11
1608777420000|2020-12-24 02:37:00|2013.2|2012.9|2015.8|2015.5|2015.8|2015.5|2013.2|2012.9|202
1608777430000|2020-12-24 02:37:10|2015.7|2015.4|2015.5|2015.2|2015.7|2015.4|2015.3|2015|12
1608777440000|2020-12-24 02:37:20|2015.3|2015|2015.3|2015|2015.5|2015.2|2015.3|2015|20
1608777450000|2020-12-24 02:37:30|2015.2|2014.9|2015.1|2014.8|2015.4|2015.1|2015.1|2014.8|5
1608777460000|2020-12-24 02:37:40|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2
1608777470000|2020-12-24 02:37:50|2015.1|2014.8|2015.2|2014.9|2015.2|2014.9|2015.1|2014.8|3
1608777480000|2020-12-24 02:38:00|2015.1|2014.8|2015.3|2015|2015.4|2015.1|2015.1|2014.8|13
1608777490000|2020-12-24 02:38:10|2015.2|2014.9|2014.9|2014.6|2015.2|2014.9|2014.9|2014.6|18
1608777500000|2020-12-24 02:38:20|2014.6|2014.3|2014.7|2014.4|2014.7|2014.4|2014.5|2014.2|3
1608777510000|2020-12-24 02:38:30|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2
1608777520000|2020-12-24 02:38:40|2014.9|2014.6|2015|2014.7|2015|2014.7|2014.9|2014.6|6
1608777540000|2020-12-24 02:39:00|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2
1608777550000|2020-12-24 02:39:10|2014.6|2014.3|2014.6|2014.3|2014.9|2014.6|2014.5|2014.2|13
1608777560000|2020-12-24 02:39:20|2014.5|2014.2|2014.7|2014.4|2014.9|2014.6|2014.5|2014.2|9
1608777570000|2020-12-24 02:39:30|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2
1608777580000|2020-12-24 02:39:40|||||||||2
1608777610000|2020-12-24 02:40:10|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608777620000|2020-12-24 02:40:20|2014.6|2014.3|2014.7|2014.4|2014.7|2014.4|2014.6|2014.3|5
1608777660000|2020-12-24 02:41:00|||||||||3
1608777720000|2020-12-24 02:42:00|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608777730000|2020-12-24 02:42:10|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|6
1608777750000|2020-12-24 02:42:30|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608777760000|2020-12-24 02:42:40|2013.8|2013.5|2013.9|2013.6|2013.9|2013.6|2013.8|2013.5|4
1608777770000|2020-12-24 02:42:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608777800000|2020-12-24 02:43:20|||||||||1
1608777810000|2020-12-24 02:43:30|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|21
1608777820000|2020-12-24 02:43:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.4|2013.1|3
1608777830000|2020-12-24 02:43:50|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608777850000|2020-12-24 02:44:10|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2
1608777860000|2020-12-24 02:44:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|9
1608777880000|2020-12-24 02:44:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608777900000|2020-12-24 02:45:00|2013.3|2013|2013.8|2013.5|2013.8|2013.5|2013.3|2013|5
1608777910000|2020-12-24 02:45:10|2013.9|2013.6|2013.7|2013.4|2013.9|2013.6|2013.7|2013.4|5
1608777980000|2020-12-24 02:46:20|||||||||1
1608778010000|2020-12-24 02:46:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608778020000|2020-12-24 02:47:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|5
1608778090000|2020-12-24 02:48:10|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2
1608778130000|2020-12-24 02:48:50|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608778140000|2020-12-24 02:49:00|||||||||1
1608778150000|2020-12-24 02:49:10|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608778190000|2020-12-24 02:49:50|2013.7|2013.4|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|3
1608778200000|2020-12-24 02:50:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608778220000|2020-12-24 02:50:20|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608778240000|2020-12-24 02:50:40|||||||||2
1608778310000|2020-12-24 02:51:50|2013.4|2013.1|2013|2012.7|2013.4|2013.1|2013|2012.7|28
1608778320000|2020-12-24 02:52:00|2012.9|2012.6|2013.2|2012.9|2013.2|2012.9|2012.9|2012.6|13
1608778360000|2020-12-24 02:52:40|||||||||2
1608778380000|2020-12-24 02:53:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608778400000|2020-12-24 02:53:20|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608778530000|2020-12-24 02:55:30|||||||||2
1608778550000|2020-12-24 02:55:50|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608778590000|2020-12-24 02:56:30|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608778660000|2020-12-24 02:57:40|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|3
1608778730000|2020-12-24 02:58:50|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2013.2|2012.9|2
1608778850000|2020-12-24 03:00:50|2014.2|2013.9|2014.3|2014|2014.3|2014|2014.2|2013.9|6
1608778890000|2020-12-24 03:01:30|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608778920000|2020-12-24 03:02:00|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608778930000|2020-12-24 03:02:10|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608778940000|2020-12-24 03:02:20|||||||||1
1608779040000|2020-12-24 03:04:00|2014|2013.7|2013.9|2013.6|2014|2013.7|2013.9|2013.6|7
1608779060000|2020-12-24 03:04:20|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608779100000|2020-12-24 03:05:00|||||||||1
1608779110000|2020-12-24 03:05:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608779220000|2020-12-24 03:07:00|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2
1608779230000|2020-12-24 03:07:10|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1608779240000|2020-12-24 03:07:20|||||||||1
1608779260000|2020-12-24 03:07:40|2012.9|2012.6|2012.8|2012.5|2012.9|2012.6|2012.8|2012.5|2
1608779270000|2020-12-24 03:07:50|||||||||1
1608779280000|2020-12-24 03:08:00|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|4
1608779310000|2020-12-24 03:08:30|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608779330000|2020-12-24 03:08:50|2012.5|2012.2|2012.2|2011.9|2012.5|2012.2|2012|2011.7|9
1608779340000|2020-12-24 03:09:00|||||||||1
1608779350000|2020-12-24 03:09:10|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608779360000|2020-12-24 03:09:20|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608779370000|2020-12-24 03:09:30|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608779380000|2020-12-24 03:09:40|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608779400000|2020-12-24 03:10:00|2012.5|2012.2|2012.3|2012|2012.5|2012.2|2012.3|2012|5
1608779420000|2020-12-24 03:10:20|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2
1608779450000|2020-12-24 03:10:50|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2
1608779460000|2020-12-24 03:11:00|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2
1608779500000|2020-12-24 03:11:40|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|4
1608779510000|2020-12-24 03:11:50|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1608779570000|2020-12-24 03:12:50|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608779630000|2020-12-24 03:13:50|2012.7|2012.4|2012.5|2012.2|2012.7|2012.4|2012.5|2012.2|8
1608779640000|2020-12-24 03:14:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608779690000|2020-12-24 03:14:50|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1608779700000|2020-12-24 03:15:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|2
1608779720000|2020-12-24 03:15:20|||||||||2
1608779760000|2020-12-24 03:16:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|3
1608779770000|2020-12-24 03:16:10|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|3
1608779790000|2020-12-24 03:16:30|2013.1|2012.8|2013.4|2013.1|2013.4|2013.1|2013.1|2012.8|8
1608779800000|2020-12-24 03:16:40|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608779810000|2020-12-24 03:16:50|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2
1608779820000|2020-12-24 03:17:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608779830000|2020-12-24 03:17:10|||||||||1
1608779890000|2020-12-24 03:18:10|||||||||1
1608779900000|2020-12-24 03:18:20|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|9
1608779910000|2020-12-24 03:18:30|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|6
1608779930000|2020-12-24 03:18:50|2013.2|2012.9|2013|2012.7|2013.2|2012.9|2013|2012.7|18
1608780000000|2020-12-24 03:20:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1608780020000|2020-12-24 03:20:20|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608780050000|2020-12-24 03:20:50|2012.6|2012.3|2012.7|2012.4|2012.7|2012.4|2012.6|2012.3|3
1608780090000|2020-12-24 03:21:30|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2
1608780100000|2020-12-24 03:21:40|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608780110000|2020-12-24 03:21:50|||||||||3
1608780170000|2020-12-24 03:22:50|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|3
1608780180000|2020-12-24 03:23:00|||||||||2
1608780190000|2020-12-24 03:23:10|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608780330000|2020-12-24 03:25:30|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608780380000|2020-12-24 03:26:20|2012.9|2012.6|2012.8|2012.5|2012.9|2012.6|2012.8|2012.5|2
1608780420000|2020-12-24 03:27:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608780470000|2020-12-24 03:27:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1608780480000|2020-12-24 03:28:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608780520000|2020-12-24 03:28:40|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608780550000|2020-12-24 03:29:10|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608780610000|2020-12-24 03:30:10|||||||||2
1608780620000|2020-12-24 03:30:20|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608780630000|2020-12-24 03:30:30|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608780660000|2020-12-24 03:31:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608780740000|2020-12-24 03:32:20|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608780780000|2020-12-24 03:33:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608780840000|2020-12-24 03:34:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608780850000|2020-12-24 03:34:10|||||||||1
1608780860000|2020-12-24 03:34:20|2012.3|2012|2011.9|2011.6|2012.3|2012|2011.9|2011.6|5
1608780880000|2020-12-24 03:34:40|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|5
1608780890000|2020-12-24 03:34:50|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608780900000|2020-12-24 03:35:00|||||||||1
1608780960000|2020-12-24 03:36:00|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|6
1608780970000|2020-12-24 03:36:10|2011.5|2011.2|2011.7|2011.4|2011.7|2011.4|2011.5|2011.2|3
1608781000000|2020-12-24 03:36:40|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|6
1608781010000|2020-12-24 03:36:50|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|3
1608781020000|2020-12-24 03:37:00|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|3
1608781030000|2020-12-24 03:37:10|2011.6|2011.3|2011.4|2011.1|2011.6|2011.3|2011.4|2011.1|2
1608781070000|2020-12-24 03:37:50|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|1
1608781090000|2020-12-24 03:38:10|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|22
1608781100000|2020-12-24 03:38:20|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|1
1608781130000|2020-12-24 03:38:50|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|4
1608781210000|2020-12-24 03:40:10|2011.2|2010.9|2011.1|2010.8|2011.2|2010.9|2011.1|2010.8|4
1608781250000|2020-12-24 03:40:50|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608781310000|2020-12-24 03:41:50|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|1
1608781340000|2020-12-24 03:42:20|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|3
1608781460000|2020-12-24 03:44:20|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2
1608781510000|2020-12-24 03:45:10|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608781530000|2020-12-24 03:45:30|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.3|2011|2
1608781580000|2020-12-24 03:46:20|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|1
1608781680000|2020-12-24 03:48:00|2011.7|2011.4|2012|2011.7|2012|2011.7|2011.7|2011.4|4
1608781710000|2020-12-24 03:48:30|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608781730000|2020-12-24 03:48:50|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|4
1608781750000|2020-12-24 03:49:10|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2
1608781770000|2020-12-24 03:49:30|||||||||1
1608781820000|2020-12-24 03:50:20|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2
1608781920000|2020-12-24 03:52:00|||||||||1
1608781960000|2020-12-24 03:52:40|||||||||1
1608782010000|2020-12-24 03:53:30|||||||||1
1608782090000|2020-12-24 03:54:50|||||||||1
1608782140000|2020-12-24 03:55:40|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608782160000|2020-12-24 03:56:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2
1608782210000|2020-12-24 03:56:50|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2
1608782250000|2020-12-24 03:57:30|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2
1608782360000|2020-12-24 03:59:20|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|3
1608782430000|2020-12-24 04:00:30|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608782440000|2020-12-24 04:00:40|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2
1608782450000|2020-12-24 04:00:50|2012.6|2012.3|2012.7|2012.4|2012.7|2012.4|2012.6|2012.3|2
1608782460000|2020-12-24 04:01:00|2012.8|2012.5|2013|2012.7|2013|2012.7|2012.8|2012.5|4
1608782480000|2020-12-24 04:01:20|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|3
1608782510000|2020-12-24 04:01:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|2
1608782530000|2020-12-24 04:02:10|||||||||1
1608782550000|2020-12-24 04:02:30|||||||||1
1608782660000|2020-12-24 04:04:20|2012.2|2011.9|2012.3|2012|2012.3|2012|2012.2|2011.9|3
1608782690000|2020-12-24 04:04:50|2012.1|2011.8|2012|2011.7|2012.1|2011.8|2012|2011.7|2
1608782700000|2020-12-24 04:05:00|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2
1608782740000|2020-12-24 04:05:40|||||||||1
1608782950000|2020-12-24 04:09:10|2011.2|2010.9|2011.1|2010.8|2011.2|2010.9|2011.1|2010.8|3
1608782960000|2020-12-24 04:09:20|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|2
1608783000000|2020-12-24 04:10:00|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|3
1608783020000|2020-12-24 04:10:20|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608783110000|2020-12-24 04:11:50|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2
1608783160000|2020-12-24 04:12:40|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|5
1608783200000|2020-12-24 04:13:20|||||||||1
1608783240000|2020-12-24 04:14:00|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608783280000|2020-12-24 04:14:40|||||||||1
1608783310000|2020-12-24 04:15:10|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2
1608783330000|2020-12-24 04:15:30|||||||||1
1608783340000|2020-12-24 04:15:40|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|1
1608783390000|2020-12-24 04:16:30|2011.4|2011.1|2011.1|2010.8|2011.4|2011.1|2011.1|2010.8|21
1608783510000|2020-12-24 04:18:30|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1608783520000|2020-12-24 04:18:40|||||||||1
1608783560000|2020-12-24 04:19:20|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|1
1608783600000|2020-12-24 04:20:00|||||||||1
1608783650000|2020-12-24 04:20:50|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|3
1608783690000|2020-12-24 04:21:30|||||||||2
1608783860000|2020-12-24 04:24:20|||||||||1
1608783900000|2020-12-24 04:25:00|||||||||3
1608783910000|2020-12-24 04:25:10|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608783980000|2020-12-24 04:26:20|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608784010000|2020-12-24 04:26:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1608784030000|2020-12-24 04:27:10|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|4
1608784040000|2020-12-24 04:27:20|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608784070000|2020-12-24 04:27:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1608784080000|2020-12-24 04:28:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608784130000|2020-12-24 04:28:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1608784140000|2020-12-24 04:29:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2
1608784200000|2020-12-24 04:30:00|||||||||1
1608784240000|2020-12-24 04:30:40|2012.5|2012.2|2012.7|2012.4|2012.7|2012.4|2012.5|2012.2|5
1608784250000|2020-12-24 04:30:50|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608784320000|2020-12-24 04:32:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1608784330000|2020-12-24 04:32:10|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|6
1608784340000|2020-12-24 04:32:20|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1608784380000|2020-12-24 04:33:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608784410000|2020-12-24 04:33:30|||||||||1
1608784440000|2020-12-24 04:34:00|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|4
1608784460000|2020-12-24 04:34:20|||||||||1
1608784470000|2020-12-24 04:34:30|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608784500000|2020-12-24 04:35:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2
1608784620000|2020-12-24 04:37:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608784640000|2020-12-24 04:37:20|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2
1608784700000|2020-12-24 04:38:20|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1608784780000|2020-12-24 04:39:40|2012.3|2012|2012.5|2012.2|2012.5|2012.2|2012.3|2012|5
1608784870000|2020-12-24 04:41:10|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|3
1608784880000|2020-12-24 04:41:20|||||||||3
1608784900000|2020-12-24 04:41:40|||||||||2
1608784950000|2020-12-24 04:42:30|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|2
1608784980000|2020-12-24 04:43:00|||||||||2
1608785080000|2020-12-24 04:44:40|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|3
1608785100000|2020-12-24 04:45:00|2012.2|2011.9|2012.3|2012|2012.3|2012|2012.2|2011.9|2
1608785110000|2020-12-24 04:45:10|||||||||1
1608785250000|2020-12-24 04:47:30|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|1
1608785270000|2020-12-24 04:47:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1608785280000|2020-12-24 04:48:00|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608785310000|2020-12-24 04:48:30|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|1
1608785400000|2020-12-24 04:50:00|||||||||1
1608785520000|2020-12-24 04:52:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2
1608785540000|2020-12-24 04:52:20|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|3
1608785560000|2020-12-24 04:52:40|||||||||2
1608785580000|2020-12-24 04:53:00|||||||||1
1608785590000|2020-12-24 04:53:10|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608785620000|2020-12-24 04:53:40|||||||||2
1608785670000|2020-12-24 04:54:30|2012.9|2012.6|2013.2|2012.9|2013.2|2012.9|2012.9|2012.6|6
1608785730000|2020-12-24 04:55:30|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608785760000|2020-12-24 04:56:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2
1608785770000|2020-12-24 04:56:10|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|4
1608785820000|2020-12-24 04:57:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608785880000|2020-12-24 04:58:00|||||||||4
1608785890000|2020-12-24 04:58:10|2012.7|2012.4|2012.8|2012.5|2012.8|2012.5|2012.7|2012.4|9
1608785900000|2020-12-24 04:58:20|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|9
1608785920000|2020-12-24 04:58:40|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2
1608785930000|2020-12-24 04:58:50|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608785970000|2020-12-24 04:59:30|2012.5|2012.2|2012.4|2012.1|2012.5|2012.2|2012.4|2012.1|4
1608786020000|2020-12-24 05:00:20|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1608786060000|2020-12-24 05:01:00|||||||||1
1608786070000|2020-12-24 05:01:10|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2
1608786080000|2020-12-24 05:01:20|||||||||4
1608786090000|2020-12-24 05:01:30|||||||||2
1608786100000|2020-12-24 05:01:40|||||||||4
1608786110000|2020-12-24 05:01:50|||||||||3
1608786120000|2020-12-24 05:02:00|2012.3|2012|2012.4|2012.1|2012.4|2012.1|2012.3|2012|9
1608786140000|2020-12-24 05:02:20|2012.3|2012|2012.4|2012.1|2012.4|2012.1|2012.3|2012|6
1608786150000|2020-12-24 05:02:30|2012.3|2012|2012|2011.7|2012.3|2012|2011.9|2011.6|15
1608786160000|2020-12-24 05:02:40|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608786170000|2020-12-24 05:02:50|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|5
1608786180000|2020-12-24 05:03:00|2012.1|2011.8|2012|2011.7|2012.1|2011.8|2012|2011.7|2
1608786200000|2020-12-24 05:03:20|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2
1608786210000|2020-12-24 05:03:30|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|1
1608786220000|2020-12-24 05:03:40|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.9|2011.6|2
1608786240000|2020-12-24 05:04:00|2012.2|2011.9|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|2
1608786280000|2020-12-24 05:04:40|2012.3|2012|2012.2|2011.9|2012.3|2012|2012.2|2011.9|4
1608786290000|2020-12-24 05:04:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|3
1608786300000|2020-12-24 05:05:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2
1608786310000|2020-12-24 05:05:10|||||||||1
1608786350000|2020-12-24 05:05:50|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|2
1608786370000|2020-12-24 05:06:10|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|3
1608786400000|2020-12-24 05:06:40|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608786410000|2020-12-24 05:06:50|||||||||1
1608786420000|2020-12-24 05:07:00|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608786480000|2020-12-24 05:08:00|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|2
1608786510000|2020-12-24 05:08:30|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2
1608786530000|2020-12-24 05:08:50|||||||||5
1608786540000|2020-12-24 05:09:00|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.9|2011.6|6
1608786560000|2020-12-24 05:09:20|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608786580000|2020-12-24 05:09:40|||||||||3
1608786590000|2020-12-24 05:09:50|2011.8|2011.5|2012.2|2011.9|2012.2|2011.9|2011.8|2011.5|10
1608786620000|2020-12-24 05:10:20|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608786640000|2020-12-24 05:10:40|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.8|2011.5|2
1608786660000|2020-12-24 05:11:00|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.8|2011.5|4
1608786670000|2020-12-24 05:11:10|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|4
1608786730000|2020-12-24 05:12:10|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608786750000|2020-12-24 05:12:30|2012.6|2012.3|2012.9|2012.6|2012.9|2012.6|2012.6|2012.3|28
1608786770000|2020-12-24 05:12:50|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1608786790000|2020-12-24 05:13:10|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1608786830000|2020-12-24 05:13:50|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608786880000|2020-12-24 05:14:40|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608786890000|2020-12-24 05:14:50|2012.9|2012.6|2013|2012.7|2013|2012.7|2012.9|2012.6|2
1608786910000|2020-12-24 05:15:10|2013.1|2012.8|2013.2|2012.9|2013.2|2012.9|2013.1|2012.8|11
1608786940000|2020-12-24 05:15:40|2013.1|2012.8|2012.9|2012.6|2013.1|2012.8|2012.9|2012.6|2
1608786960000|2020-12-24 05:16:00|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2012.9|2012.6|5
1608787090000|2020-12-24 05:18:10|2013.2|2012.9|2013|2012.7|2013.2|2012.9|2013|2012.7|13
1608787110000|2020-12-24 05:18:30|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608787120000|2020-12-24 05:18:40|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608787130000|2020-12-24 05:18:50|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608787140000|2020-12-24 05:19:00|||||||||1
1608787150000|2020-12-24 05:19:10|||||||||1
1608787160000|2020-12-24 05:19:20|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|5
1608787200000|2020-12-24 05:20:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|5
1608787280000|2020-12-24 05:21:20|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608787290000|2020-12-24 05:21:30|||||||||1
1608787330000|2020-12-24 05:22:10|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|6
1608787340000|2020-12-24 05:22:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|6
1608787350000|2020-12-24 05:22:30|2013.6|2013.3|2013.7|2013.4|2013.7|2013.4|2013.6|2013.3|2
1608787360000|2020-12-24 05:22:40|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608787370000|2020-12-24 05:22:50|||||||||1
1608787380000|2020-12-24 05:23:00|2013.8|2013.5|2013.7|2013.4|2013.8|2013.5|2013.7|2013.4|2
1608787390000|2020-12-24 05:23:10|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608787400000|2020-12-24 05:23:20|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608787500000|2020-12-24 05:25:00|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|11
1608787670000|2020-12-24 05:27:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608787690000|2020-12-24 05:28:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|3
1608787800000|2020-12-24 05:30:00|2013.3|2013|2013.3|2013|2013.5|2013.2|2013.3|2013|14
1608787820000|2020-12-24 05:30:20|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|36
1608787830000|2020-12-24 05:30:30|||||||||1
1608787850000|2020-12-24 05:30:50|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|3
1608787890000|2020-12-24 05:31:30|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608787910000|2020-12-24 05:31:50|2012.9|2012.6|2013|2012.7|2013|2012.7|2012.9|2012.6|3
1608788150000|2020-12-24 05:35:50|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|4
1608788180000|2020-12-24 05:36:20|2012.3|2012|2012.2|2011.9|2012.3|2012|2012.2|2011.9|5
1608788200000|2020-12-24 05:36:40|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|3
1608788220000|2020-12-24 05:37:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608788280000|2020-12-24 05:38:00|||||||||1
1608788340000|2020-12-24 05:39:00|||||||||3
1608788350000|2020-12-24 05:39:10|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608788440000|2020-12-24 05:40:40|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|1
1608788450000|2020-12-24 05:40:50|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608788500000|2020-12-24 05:41:40|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608788580000|2020-12-24 05:43:00|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|1
1608788640000|2020-12-24 05:44:00|||||||||1
1608788650000|2020-12-24 05:44:10|||||||||2
1608788670000|2020-12-24 05:44:30|||||||||2
1608788680000|2020-12-24 05:44:40|||||||||1
1608788700000|2020-12-24 05:45:00|2011.4|2011.1|2011.2|2010.9|2011.4|2011.1|2011.2|2010.9|5
1608788730000|2020-12-24 05:45:30|2011.3|2011|2011.6|2011.3|2011.6|2011.3|2011.3|2011|2
1608788740000|2020-12-24 05:45:40|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2
1608788750000|2020-12-24 05:45:50|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|2011.9|2011.6|1
1608788790000|2020-12-24 05:46:30|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|1
1608788800000|2020-12-24 05:46:40|||||||||1
1608788850000|2020-12-24 05:47:30|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|1
1608788870000|2020-12-24 05:47:50|||||||||1
1608788880000|2020-12-24 05:48:00|||||||||1
1608788930000|2020-12-24 05:48:50|||||||||1
1608789010000|2020-12-24 05:50:10|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1608789020000|2020-12-24 05:50:20|2012.3|2012|2012.5|2012.2|2012.5|2012.2|2012.3|2012|3
1608789030000|2020-12-24 05:50:30|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2
1608789060000|2020-12-24 05:51:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2
1608789200000|2020-12-24 05:53:20|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|1
1608789320000|2020-12-24 05:55:20|||||||||1
1608789360000|2020-12-24 05:56:00|2013.1|2012.8|2013.2|2012.9|2013.3|2013|2013.1|2012.8|4
1608789370000|2020-12-24 05:56:10|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608789380000|2020-12-24 05:56:20|2013.3|2013|2013.4|2013.1|2013.4|2013.1|2013.3|2013|2
1608789420000|2020-12-24 05:57:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608789550000|2020-12-24 05:59:10|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608789580000|2020-12-24 05:59:40|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608789630000|2020-12-24 06:00:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608789640000|2020-12-24 06:00:40|2013.7|2013.4|2014.4|2014.1|2014.4|2014.1|2013.7|2013.4|32
1608789650000|2020-12-24 06:00:50|2014.7|2014.4|2014.5|2014.2|2014.8|2014.5|2014.5|2014.2|15
1608789660000|2020-12-24 06:01:00|||||||||1
1608789670000|2020-12-24 06:01:10|2014.4|2014.1|2014.3|2014|2014.4|2014.1|2014.3|2014|5
1608789680000|2020-12-24 06:01:20|2014.4|2014.1|2014.5|2014.2|2014.5|2014.2|2014.4|2014.1|3
1608789690000|2020-12-24 06:01:30|2014.4|2014.1|2014.2|2013.9|2014.4|2014.1|2014.2|2013.9|2
1608789700000|2020-12-24 06:01:40|||||||||1
1608789720000|2020-12-24 06:02:00|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|4
1608789730000|2020-12-24 06:02:10|||||||||2
1608789740000|2020-12-24 06:02:20|2014.6|2014.3|2014.3|2014|2014.6|2014.3|2014.3|2014|8
1608789750000|2020-12-24 06:02:30|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2
1608789780000|2020-12-24 06:03:00|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608789790000|2020-12-24 06:03:10|2014.4|2014.1|2014.3|2014|2014.5|2014.2|2014.3|2014|17
1608789820000|2020-12-24 06:03:40|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|3
1608789830000|2020-12-24 06:03:50|||||||||1
1608789840000|2020-12-24 06:04:00|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|5
1608789850000|2020-12-24 06:04:10|2014.1|2013.8|2013.9|2013.6|2014.1|2013.8|2013.9|2013.6|6
1608789890000|2020-12-24 06:04:50|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2
1608789900000|2020-12-24 06:05:00|||||||||1
1608789910000|2020-12-24 06:05:10|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608789960000|2020-12-24 06:06:00|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608789970000|2020-12-24 06:06:10|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608789980000|2020-12-24 06:06:20|||||||||4
1608789990000|2020-12-24 06:06:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608790010000|2020-12-24 06:06:50|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2
1608790020000|2020-12-24 06:07:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608790030000|2020-12-24 06:07:10|2013.5|2013.2|2013.7|2013.4|2013.7|2013.4|2013.5|2013.2|3
1608790050000|2020-12-24 06:07:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608790060000|2020-12-24 06:07:40|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608790140000|2020-12-24 06:09:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608790160000|2020-12-24 06:09:20|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608790170000|2020-12-24 06:09:30|2013.8|2013.5|2013.7|2013.4|2013.8|2013.5|2013.7|2013.4|4
1608790200000|2020-12-24 06:10:00|||||||||1
1608790210000|2020-12-24 06:10:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608790290000|2020-12-24 06:11:30|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608790350000|2020-12-24 06:12:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608790380000|2020-12-24 06:13:00|2014.1|2013.8|2014.2|2013.9|2014.2|2013.9|2014.1|2013.8|2
1608790410000|2020-12-24 06:13:30|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|3
1608790440000|2020-12-24 06:14:00|2014.6|2014.3|2014.7|2014.4|2014.7|2014.4|2014.6|2014.3|2
1608790470000|2020-12-24 06:14:30|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2
1608790480000|2020-12-24 06:14:40|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2
1608790500000|2020-12-24 06:15:00|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608790520000|2020-12-24 06:15:20|2014.7|2014.4|2014.8|2014.5|2014.8|2014.5|2014.7|2014.4|3
1608790550000|2020-12-24 06:15:50|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|1
1608790570000|2020-12-24 06:16:10|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608790580000|2020-12-24 06:16:20|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608790640000|2020-12-24 06:17:20|2014.4|2014.1|2014.2|2013.9|2014.4|2014.1|2014.2|2013.9|3
1608790650000|2020-12-24 06:17:30|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608790660000|2020-12-24 06:17:40|||||||||1
1608790670000|2020-12-24 06:17:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608790690000|2020-12-24 06:18:10|||||||||1
1608790760000|2020-12-24 06:19:20|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608790770000|2020-12-24 06:19:30|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608790790000|2020-12-24 06:19:50|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608790800000|2020-12-24 06:20:00|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608790840000|2020-12-24 06:20:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608790870000|2020-12-24 06:21:10|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608790920000|2020-12-24 06:22:00|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2
1608790940000|2020-12-24 06:22:20|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608790950000|2020-12-24 06:22:30|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608790970000|2020-12-24 06:22:50|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608791010000|2020-12-24 06:23:30|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608791050000|2020-12-24 06:24:10|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608791110000|2020-12-24 06:25:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|4
1608791120000|2020-12-24 06:25:20|||||||||1
1608791160000|2020-12-24 06:26:00|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|3
1608791260000|2020-12-24 06:27:40|||||||||1
1608791360000|2020-12-24 06:29:20|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608791400000|2020-12-24 06:30:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608791410000|2020-12-24 06:30:10|||||||||1
1608791480000|2020-12-24 06:31:20|2013.7|2013.4|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|2
1608791550000|2020-12-24 06:32:30|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1608791660000|2020-12-24 06:34:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608791710000|2020-12-24 06:35:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608791790000|2020-12-24 06:36:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608791810000|2020-12-24 06:36:50|2013.7|2013.4|2013.9|2013.6|2013.9|2013.6|2013.7|2013.4|3
1608791880000|2020-12-24 06:38:00|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608791950000|2020-12-24 06:39:10|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608792010000|2020-12-24 06:40:10|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.9|2013.6|4
1608792090000|2020-12-24 06:41:30|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608792130000|2020-12-24 06:42:10|||||||||1
1608792150000|2020-12-24 06:42:30|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|8
1608792280000|2020-12-24 06:44:40|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608792300000|2020-12-24 06:45:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|3
1608792380000|2020-12-24 06:46:20|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608792390000|2020-12-24 06:46:30|||||||||1
1608792480000|2020-12-24 06:48:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608792640000|2020-12-24 06:50:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608792660000|2020-12-24 06:51:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608792700000|2020-12-24 06:51:40|||||||||1
1608792880000|2020-12-24 06:54:40|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|4
1608792890000|2020-12-24 06:54:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608793170000|2020-12-24 06:59:30|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608793190000|2020-12-24 06:59:50|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|4
1608793200000|2020-12-24 07:00:00|2014.3|2014|2014.4|2014.1|2014.5|2014.2|2014.3|2014|5
1608793270000|2020-12-24 07:01:10|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|3
1608793300000|2020-12-24 07:01:40|2014.7|2014.4|2015|2014.7|2015|2014.7|2014.7|2014.4|14
1608793310000|2020-12-24 07:01:50|||||||||5
1608793320000|2020-12-24 07:02:00|2014.9|2014.6|2014.8|2014.5|2014.9|2014.6|2014.8|2014.5|2
1608793350000|2020-12-24 07:02:30|2015|2014.7|2014.6|2014.3|2015|2014.7|2014.6|2014.3|9
1608793360000|2020-12-24 07:02:40|||||||||1
1608793390000|2020-12-24 07:03:10|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608793430000|2020-12-24 07:03:50|||||||||1
1608793440000|2020-12-24 07:04:00|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|1
1608793450000|2020-12-24 07:04:10|||||||||1
1608793460000|2020-12-24 07:04:20|||||||||1
1608793490000|2020-12-24 07:04:50|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2
1608793550000|2020-12-24 07:05:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608793560000|2020-12-24 07:06:00|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608793570000|2020-12-24 07:06:10|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608793620000|2020-12-24 07:07:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608793630000|2020-12-24 07:07:10|||||||||1
1608793670000|2020-12-24 07:07:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608793720000|2020-12-24 07:08:40|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608793750000|2020-12-24 07:09:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608793760000|2020-12-24 07:09:20|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608793770000|2020-12-24 07:09:30|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608793810000|2020-12-24 07:10:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608793830000|2020-12-24 07:10:30|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608793840000|2020-12-24 07:10:40|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608793900000|2020-12-24 07:11:40|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|1
1608793940000|2020-12-24 07:12:20|2014.6|2014.3|2014.5|2014.2|2014.6|2014.3|2014.5|2014.2|2
1608794070000|2020-12-24 07:14:30|2014.4|2014.1|2014.3|2014|2014.4|2014.1|2014.3|2014|2
1608794130000|2020-12-24 07:15:30|2014.1|2013.8|2014|2013.7|2014.1|2013.8|2014|2013.7|3
1608794140000|2020-12-24 07:15:40|||||||||1
1608794310000|2020-12-24 07:18:30|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608794410000|2020-12-24 07:20:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608794430000|2020-12-24 07:20:30|2014.6|2014.3|2014.8|2014.5|2014.8|2014.5|2014.6|2014.3|2
1608794490000|2020-12-24 07:21:30|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608794510000|2020-12-24 07:21:50|2014.8|2014.5|2015|2014.7|2015|2014.7|2014.8|2014.5|3
1608794530000|2020-12-24 07:22:10|||||||||1
1608794550000|2020-12-24 07:22:30|||||||||1
1608794570000|2020-12-24 07:22:50|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2
1608794600000|2020-12-24 07:23:20|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608794630000|2020-12-24 07:23:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608794650000|2020-12-24 07:24:10|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|2
1608794670000|2020-12-24 07:24:30|2014.2|2013.9|2014.4|2014.1|2014.4|2014.1|2014.2|2013.9|2
1608794690000|2020-12-24 07:24:50|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608794730000|2020-12-24 07:25:30|2014|2013.7|2013.9|2013.6|2014|2013.7|2013.9|2013.6|2
1608794830000|2020-12-24 07:27:10|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608794910000|2020-12-24 07:28:30|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608795000000|2020-12-24 07:30:00|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608795010000|2020-12-24 07:30:10|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|4
1608795050000|2020-12-24 07:30:50|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|1
1608795060000|2020-12-24 07:31:00|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608795170000|2020-12-24 07:32:50|||||||||2
1608795180000|2020-12-24 07:33:00|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608795230000|2020-12-24 07:33:50|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|5
1608795260000|2020-12-24 07:34:20|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608795390000|2020-12-24 07:36:30|2014|2013.7|2013.9|2013.6|2014|2013.7|2013.9|2013.6|4
1608795420000|2020-12-24 07:37:00|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608795430000|2020-12-24 07:37:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|5
1608795440000|2020-12-24 07:37:20|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608795460000|2020-12-24 07:37:40|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|5
1608795470000|2020-12-24 07:37:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608795490000|2020-12-24 07:38:10|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2
1608795530000|2020-12-24 07:38:50|||||||||1
1608795580000|2020-12-24 07:39:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608795690000|2020-12-24 07:41:30|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608795700000|2020-12-24 07:41:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608795710000|2020-12-24 07:41:50|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608795720000|2020-12-24 07:42:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608795730000|2020-12-24 07:42:10|||||||||1
1608795770000|2020-12-24 07:42:50|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608795780000|2020-12-24 07:43:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608795860000|2020-12-24 07:44:20|2014|2013.7|2014.2|2013.9|2014.2|2013.9|2014|2013.7|11
1608795880000|2020-12-24 07:44:40|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|20
1608795900000|2020-12-24 07:45:00|2014.5|2014.2|2014.9|2014.6|2014.9|2014.6|2014.5|2014.2|25
1608795910000|2020-12-24 07:45:10|2015.3|2015|2015.2|2014.9|2015.3|2015|2015.2|2014.9|28
1608795960000|2020-12-24 07:46:00|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|3
1608795970000|2020-12-24 07:46:10|2015|2014.7|2014.7|2014.4|2015|2014.7|2014.7|2014.4|7
1608795980000|2020-12-24 07:46:20|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608796000000|2020-12-24 07:46:40|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|1
1608796150000|2020-12-24 07:49:10|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608796220000|2020-12-24 07:50:20|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|11
1608796230000|2020-12-24 07:50:30|||||||||9
1608796240000|2020-12-24 07:50:40|||||||||1
1608796250000|2020-12-24 07:50:50|||||||||2
1608796270000|2020-12-24 07:51:10|||||||||5
1608796290000|2020-12-24 07:51:30|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2
1608796350000|2020-12-24 07:52:30|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608796450000|2020-12-24 07:54:10|2015.5|2015.2|2015.7|2015.4|2015.7|2015.4|2015.5|2015.2|4
1608796460000|2020-12-24 07:54:20|||||||||7
1608796470000|2020-12-24 07:54:30|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2
1608796480000|2020-12-24 07:54:40|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2
1608796490000|2020-12-24 07:54:50|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|1
1608796500000|2020-12-24 07:55:00|2015.5|2015.2|2015.7|2015.4|2015.7|2015.4|2015.5|2015.2|4
1608796530000|2020-12-24 07:55:30|||||||||1
1608796540000|2020-12-24 07:55:40|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|1
1608796550000|2020-12-24 07:55:50|2015.5|2015.2|2015.2|2014.9|2015.5|2015.2|2015.2|2014.9|10
1608796560000|2020-12-24 07:56:00|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|8
1608796570000|2020-12-24 07:56:10|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|4
1608796640000|2020-12-24 07:57:20|2015.3|2015|2015.3|2015|2015.3|2015|2015.3|2015|1
1608796680000|2020-12-24 07:58:00|2015.2|2014.9|2015.1|2014.8|2015.2|2014.9|2015.1|2014.8|9
1608796690000|2020-12-24 07:58:10|2014.9|2014.6|2015.1|2014.8|2015.1|2014.8|2014.9|2014.6|4
1608796750000|2020-12-24 07:59:10|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|2
1608796800000|2020-12-24 08:00:00|2014.9|2014.6|2014.8|2014.5|2014.9|2014.6|2014.8|2014.5|2
1608796810000|2020-12-24 08:00:10|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|3
1608796820000|2020-12-24 08:00:20|2015.3|2015|2015.1|2014.8|2015.3|2015|2015.1|2014.8|3
1608796830000|2020-12-24 08:00:30|2014.7|2014.4|2014.7|2014.4|2014.8|2014.5|2014.7|2014.4|5
1608796850000|2020-12-24 08:00:50|2014.9|2014.6|2014.7|2014.4|2014.9|2014.6|2014.7|2014.4|3
1608796870000|2020-12-24 08:01:10|2015|2014.7|2015.1|2014.8|2015.1|2014.8|2015|2014.7|5
1608796880000|2020-12-24 08:01:20|2015.3|2015|2015.2|2014.9|2015.3|2015|2015.2|2014.9|2
1608796900000|2020-12-24 08:01:40|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|1
1608796910000|2020-12-24 08:01:50|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|8
1608796920000|2020-12-24 08:02:00|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2015.7|2015.4|10
1608796930000|2020-12-24 08:02:10|2015.7|2015.4|2015.8|2015.5|2015.8|2015.5|2015.7|2015.4|8
1608796940000|2020-12-24 08:02:20|2015.7|2015.4|2015.6|2015.3|2015.7|2015.4|2015.6|2015.3|4
1608796950000|2020-12-24 08:02:30|2015.8|2015.5|2016.5|2016.2|2016.9|2016.6|2015.8|2015.5|73
1608796960000|2020-12-24 08:02:40|||||||||1
1608796970000|2020-12-24 08:02:50|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2
1608796980000|2020-12-24 08:03:00|2016.4|2016.1|2016.2|2015.9|2016.4|2016.1|2016.2|2015.9|4
1608796990000|2020-12-24 08:03:10|2016.1|2015.8|2016.1|2015.8|2016.3|2016|2016|2015.7|14
1608797000000|2020-12-24 08:03:20|2016|2015.7|2016.1|2015.8|2016.1|2015.8|2016|2015.7|4
1608797020000|2020-12-24 08:03:40|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|7
1608797030000|2020-12-24 08:03:50|||||||||1
1608797040000|2020-12-24 08:04:00|2015.6|2015.3|2015.8|2015.5|2015.9|2015.6|2015.6|2015.3|5
1608797090000|2020-12-24 08:04:50|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|1
1608797100000|2020-12-24 08:05:00|||||||||1
1608797110000|2020-12-24 08:05:10|2016|2015.7|2015.8|2015.5|2016|2015.7|2015.8|2015.5|2
1608797140000|2020-12-24 08:05:40|2016.1|2015.8|2016.2|2015.9|2016.2|2015.9|2016.1|2015.8|3
1608797150000|2020-12-24 08:05:50|||||||||1
1608797160000|2020-12-24 08:06:00|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|1
1608797170000|2020-12-24 08:06:10|2016.7|2016.4|2017|2016.7|2017|2016.7|2016.7|2016.4|6
1608797180000|2020-12-24 08:06:20|2017.1|2016.8|2017.9|2017.6|2018.1|2017.8|2017.1|2016.8|83
1608797190000|2020-12-24 08:06:30|2017.8|2017.5|2018.1|2017.8|2018.1|2017.8|2017.6|2017.3|18
1608797200000|2020-12-24 08:06:40|2017.9|2017.6|2018|2017.7|2018.1|2017.8|2017.8|2017.5|19
1608797210000|2020-12-24 08:06:50|2018.7|2018.4|2018.8|2018.5|2018.8|2018.5|2018.6|2018.3|54
1608797220000|2020-12-24 08:07:00|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|12
1608797230000|2020-12-24 08:07:10|2018.8|2018.5|2018.7|2018.4|2018.8|2018.5|2018.7|2018.4|9
1608797240000|2020-12-24 08:07:20|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|1
1608797250000|2020-12-24 08:07:30|2018.2|2017.9|2017.7|2017.4|2018.2|2017.9|2017.7|2017.4|14
1608797260000|2020-12-24 08:07:40|2017.4|2017.1|2017.6|2017.3|2017.6|2017.3|2017.4|2017.1|9
1608797270000|2020-12-24 08:07:50|2017.8|2017.5|2017.5|2017.2|2017.8|2017.5|2017.5|2017.2|6
1608797280000|2020-12-24 08:08:00|2017.4|2017.1|2017.3|2017|2017.4|2017.1|2017.3|2017|2
1608797290000|2020-12-24 08:08:10|2017.8|2017.5|2017.5|2017.2|2017.8|2017.5|2017.5|2017.2|2
1608797310000|2020-12-24 08:08:30|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2
1608797320000|2020-12-24 08:08:40|2017.7|2017.4|2017.8|2017.5|2017.8|2017.5|2017.7|2017.4|5
1608797330000|2020-12-24 08:08:50|2017.9|2017.6|2017.7|2017.4|2017.9|2017.6|2017.7|2017.4|15
1608797340000|2020-12-24 08:09:00|2017.8|2017.5|2018.2|2017.9|2018.2|2017.9|2017.8|2017.5|9
1608797350000|2020-12-24 08:09:10|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2
1608797360000|2020-12-24 08:09:20|2018.2|2017.9|2017.9|2017.6|2018.2|2017.9|2017.9|2017.6|4
1608797370000|2020-12-24 08:09:30|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|4
1608797420000|2020-12-24 08:10:20|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608797430000|2020-12-24 08:10:30|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|4
1608797440000|2020-12-24 08:10:40|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|4
1608797450000|2020-12-24 08:10:50|2017.9|2017.6|2017.8|2017.5|2017.9|2017.6|2017.8|2017.5|2
1608797490000|2020-12-24 08:11:30|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2
1608797520000|2020-12-24 08:12:00|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608797540000|2020-12-24 08:12:20|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608797560000|2020-12-24 08:12:40|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2
1608797570000|2020-12-24 08:12:50|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|10
1608797580000|2020-12-24 08:13:00|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2
1608797600000|2020-12-24 08:13:20|2017.4|2017.1|2017.6|2017.3|2017.6|2017.3|2017.4|2017.1|12
1608797630000|2020-12-24 08:13:50|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1608797650000|2020-12-24 08:14:10|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608797670000|2020-12-24 08:14:30|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608797690000|2020-12-24 08:14:50|||||||||1
1608797710000|2020-12-24 08:15:10|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2
1608797720000|2020-12-24 08:15:20|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|5
1608797730000|2020-12-24 08:15:30|2017.7|2017.4|2017.9|2017.6|2017.9|2017.6|2017.7|2017.4|4
1608797750000|2020-12-24 08:15:50|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|1
1608797770000|2020-12-24 08:16:10|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2
1608797780000|2020-12-24 08:16:20|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|3
1608797790000|2020-12-24 08:16:30|||||||||1
1608797800000|2020-12-24 08:16:40|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|4
1608797810000|2020-12-24 08:16:50|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2
1608797820000|2020-12-24 08:17:00|2018.6|2018.3|2018.7|2018.4|2018.7|2018.4|2018.6|2018.3|8
1608797830000|2020-12-24 08:17:10|2018.5|2018.2|2018.2|2017.9|2018.5|2018.2|2018.2|2017.9|9
1608797850000|2020-12-24 08:17:30|2018.1|2017.8|2018|2017.7|2018.1|2017.8|2018|2017.7|3
1608797870000|2020-12-24 08:17:50|||||||||1
1608797900000|2020-12-24 08:18:20|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|6
1608797910000|2020-12-24 08:18:30|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2
1608797950000|2020-12-24 08:19:10|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608797960000|2020-12-24 08:19:20|2017.5|2017.2|2017.4|2017.1|2017.5|2017.2|2017.4|2017.1|2
1608797970000|2020-12-24 08:19:30|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608798000000|2020-12-24 08:20:00|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|4
1608798050000|2020-12-24 08:20:50|||||||||1
1608798090000|2020-12-24 08:21:30|2017.9|2017.6|2018.3|2018|2018.3|2018|2017.9|2017.6|20
1608798150000|2020-12-24 08:22:30|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|4
1608798210000|2020-12-24 08:23:30|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608798220000|2020-12-24 08:23:40|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2
1608798230000|2020-12-24 08:23:50|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2
1608798240000|2020-12-24 08:24:00|2017.9|2017.6|2018|2017.7|2018.1|2017.8|2017.9|2017.6|7
1608798250000|2020-12-24 08:24:10|||||||||29
1608798260000|2020-12-24 08:24:20|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|4
1608798270000|2020-12-24 08:24:30|2018|2017.7|2018.3|2018|2018.3|2018|2018|2017.7|9
1608798280000|2020-12-24 08:24:40|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2
1608798290000|2020-12-24 08:24:50|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|8
1608798310000|2020-12-24 08:25:10|||||||||1
1608798330000|2020-12-24 08:25:30|2018.4|2018.1|2018.5|2018.2|2018.5|2018.2|2018.4|2018.1|5
1608798340000|2020-12-24 08:25:40|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2
1608798360000|2020-12-24 08:26:00|2018.4|2018.1|2018.3|2018|2018.4|2018.1|2018.3|2018|2
1608798370000|2020-12-24 08:26:10|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|1
1608798400000|2020-12-24 08:26:40|||||||||1
1608798410000|2020-12-24 08:26:50|||||||||1
1608798450000|2020-12-24 08:27:30|||||||||1
1608798460000|2020-12-24 08:27:40|2018.7|2018.4|2018.9|2018.6|2018.9|2018.6|2018.7|2018.4|13
1608798470000|2020-12-24 08:27:50|2018.8|2018.5|2018.9|2018.6|2018.9|2018.6|2018.8|2018.5|2
1608798480000|2020-12-24 08:28:00|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2
1608798560000|2020-12-24 08:29:20|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608798570000|2020-12-24 08:29:30|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|2
1608798590000|2020-12-24 08:29:50|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|5
1608798600000|2020-12-24 08:30:00|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|6
1608798620000|2020-12-24 08:30:20|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608798630000|2020-12-24 08:30:30|||||||||1
1608798640000|2020-12-24 08:30:40|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1608798660000|2020-12-24 08:31:00|2017.8|2017.5|2016.9|2016.6|2017.8|2017.5|2016.9|2016.6|18
1608798690000|2020-12-24 08:31:30|2017.2|2016.9|2017.3|2017|2017.3|2017|2017.2|2016.9|2
1608798700000|2020-12-24 08:31:40|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|1
1608798710000|2020-12-24 08:31:50|2017.4|2017.1|2017.3|2017|2017.6|2017.3|2017.3|2017|9
1608798720000|2020-12-24 08:32:00|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|13
1608798730000|2020-12-24 08:32:10|||||||||1
1608798750000|2020-12-24 08:32:30|2016.9|2016.6|2016.3|2016|2016.9|2016.6|2016.3|2016|5
1608798760000|2020-12-24 08:32:40|2016|2015.7|2016.4|2016.1|2016.4|2016.1|2016|2015.7|8
1608798770000|2020-12-24 08:32:50|2016.3|2016|2016|2015.7|2016.3|2016|2016|2015.7|8
1608798780000|2020-12-24 08:33:00|2015.7|2015.4|2015.5|2015.2|2015.7|2015.4|2015.5|2015.2|6
1608798790000|2020-12-24 08:33:10|||||||||2
1608798800000|2020-12-24 08:33:20|2015.4|2015.1|2015.3|2015|2015.4|2015.1|2015.3|2015|4
1608798820000|2020-12-24 08:33:40|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|4
1608798830000|2020-12-24 08:33:50|2015.7|2015.4|2015.8|2015.5|2015.8|2015.5|2015.7|2015.4|2
1608798870000|2020-12-24 08:34:30|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608798880000|2020-12-24 08:34:40|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|1
1608798890000|2020-12-24 08:34:50|||||||||3
1608798900000|2020-12-24 08:35:00|2015.9|2015.6|2015.7|2015.4|2015.9|2015.6|2015.7|2015.4|8
1608798910000|2020-12-24 08:35:10|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608798930000|2020-12-24 08:35:30|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608798990000|2020-12-24 08:36:30|||||||||1
1608799010000|2020-12-24 08:36:50|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2
1608799020000|2020-12-24 08:37:00|||||||||1
1608799030000|2020-12-24 08:37:10|2016.2|2015.9|2016|2015.7|2016.2|2015.9|2016|2015.7|4
1608799050000|2020-12-24 08:37:30|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608799080000|2020-12-24 08:38:00|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|1
1608799120000|2020-12-24 08:38:40|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608799140000|2020-12-24 08:39:00|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|1
1608799190000|2020-12-24 08:39:50|2016.2|2015.9|2016.1|2015.8|2016.2|2015.9|2016.1|2015.8|2
1608799240000|2020-12-24 08:40:40|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608799390000|2020-12-24 08:43:10|2015.3|2015|2015.7|2015.4|2015.7|2015.4|2015.3|2015|5
1608799410000|2020-12-24 08:43:30|||||||||1
1608799420000|2020-12-24 08:43:40|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|1
1608799440000|2020-12-24 08:44:00|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|1
1608799470000|2020-12-24 08:44:30|||||||||7
1608799480000|2020-12-24 08:44:40|||||||||1
1608799560000|2020-12-24 08:46:00|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2
1608799570000|2020-12-24 08:46:10|2015.6|2015.3|2015.6|2015.3|2015.7|2015.4|2015.6|2015.3|3
1608799760000|2020-12-24 08:49:20|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|4
1608799770000|2020-12-24 08:49:30|||||||||1
1608799830000|2020-12-24 08:50:30|2015|2014.7|2015.2|2014.9|2015.2|2014.9|2015|2014.7|3
1608799870000|2020-12-24 08:51:10|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|3
1608799880000|2020-12-24 08:51:20|||||||||1
1608799890000|2020-12-24 08:51:30|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608799950000|2020-12-24 08:52:30|2014.8|2014.5|2015|2014.7|2015|2014.7|2014.8|2014.5|5
1608799970000|2020-12-24 08:52:50|||||||||1
1608800030000|2020-12-24 08:53:50|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608800040000|2020-12-24 08:54:00|||||||||1
1608800070000|2020-12-24 08:54:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|3
1608800080000|2020-12-24 08:54:40|2013.9|2013.6|2014|2013.7|2014.1|2013.8|2013.9|2013.6|9
1608800110000|2020-12-24 08:55:10|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608800120000|2020-12-24 08:55:20|2014|2013.7|2014.2|2013.9|2014.2|2013.9|2014|2013.7|2
1608800130000|2020-12-24 08:55:30|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2
1608800140000|2020-12-24 08:55:40|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608800150000|2020-12-24 08:55:50|||||||||1
1608800210000|2020-12-24 08:56:50|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|1
1608800220000|2020-12-24 08:57:00|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608800230000|2020-12-24 08:57:10|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608800260000|2020-12-24 08:57:40|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608800300000|2020-12-24 08:58:20|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|8
1608800370000|2020-12-24 08:59:30|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2
1608800400000|2020-12-24 09:00:00|2014.8|2014.5|2014.5|2014.2|2014.8|2014.5|2014.4|2014.1|10
1608800410000|2020-12-24 09:00:10|||||||||1
1608800440000|2020-12-24 09:00:40|2014.6|2014.3|2014.7|2014.4|2014.7|2014.4|2014.6|2014.3|5
1608800500000|2020-12-24 09:01:40|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|4
1608800530000|2020-12-24 09:02:10|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2
1608800580000|2020-12-24 09:03:00|2015|2014.7|2014.9|2014.6|2015|2014.7|2014.9|2014.6|3
1608800670000|2020-12-24 09:04:30|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2
1608800680000|2020-12-24 09:04:40|2015.2|2014.9|2015.4|2015.1|2015.4|2015.1|2015.2|2014.9|4
1608800690000|2020-12-24 09:04:50|2015.5|2015.2|2015.6|2015.3|2015.6|2015.3|2015.5|2015.2|4
1608800700000|2020-12-24 09:05:00|||||||||1
1608800720000|2020-12-24 09:05:20|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2
1608800730000|2020-12-24 09:05:30|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608800740000|2020-12-24 09:05:40|2015.5|2015.2|2015.7|2015.4|2015.7|2015.4|2015.5|2015.2|4
1608800780000|2020-12-24 09:06:20|2015.5|2015.2|2015.3|2015|2015.5|2015.2|2015.3|2015|5
1608800790000|2020-12-24 09:06:30|2015.2|2014.9|2015.3|2015|2015.3|2015|2015.2|2014.9|2
1608800820000|2020-12-24 09:07:00|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|1
1608800840000|2020-12-24 09:07:20|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2
1608800880000|2020-12-24 09:08:00|||||||||1
1608800890000|2020-12-24 09:08:10|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608800920000|2020-12-24 09:08:40|2015.3|2015|2015.3|2015|2015.3|2015|2015.3|2015|3
1608800930000|2020-12-24 09:08:50|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2
1608800940000|2020-12-24 09:09:00|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608800970000|2020-12-24 09:09:30|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|1
1608801000000|2020-12-24 09:10:00|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|2
1608801010000|2020-12-24 09:10:10|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2
1608801030000|2020-12-24 09:10:30|2016|2015.7|2016.3|2016|2016.3|2016|2016|2015.7|7
1608801050000|2020-12-24 09:10:50|2016|2015.7|2016|2015.7|2016|2015.7|2016|2015.7|1
1608801060000|2020-12-24 09:11:00|2016.1|2015.8|2016.2|2015.9|2016.2|2015.9|2016|2015.7|22
1608801070000|2020-12-24 09:11:10|2016|2015.7|2016|2015.7|2016|2015.7|2016|2015.7|1
1608801080000|2020-12-24 09:11:20|2016.1|2015.8|2016|2015.7|2016.1|2015.8|2016|2015.7|8
1608801090000|2020-12-24 09:11:30|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|1
1608801100000|2020-12-24 09:11:40|||||||||1
1608801110000|2020-12-24 09:11:50|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608801130000|2020-12-24 09:12:10|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|2
1608801160000|2020-12-24 09:12:40|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|8
1608801190000|2020-12-24 09:13:10|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2
1608801200000|2020-12-24 09:13:20|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|5
1608801230000|2020-12-24 09:13:50|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|1
1608801240000|2020-12-24 09:14:00|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|3
1608801260000|2020-12-24 09:14:20|2016.7|2016.4|2017.1|2016.8|2017.1|2016.8|2016.7|2016.4|4
1608801270000|2020-12-24 09:14:30|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|4
1608801280000|2020-12-24 09:14:40|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|1
1608801290000|2020-12-24 09:14:50|2017|2016.7|2016.9|2016.6|2017.1|2016.8|2016.9|2016.6|17
1608801320000|2020-12-24 09:15:20|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|6
1608801330000|2020-12-24 09:15:30|||||||||1
1608801340000|2020-12-24 09:15:40|2017.3|2017|2017.3|2017|2017.3|2017|2017.3|2017|2
1608801360000|2020-12-24 09:16:00|||||||||1
1608801380000|2020-12-24 09:16:20|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|1
1608801390000|2020-12-24 09:16:30|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2
1608801400000|2020-12-24 09:16:40|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|3
1608801420000|2020-12-24 09:17:00|2017.4|2017.1|2017.8|2017.5|2017.8|2017.5|2017.4|2017.1|6
1608801440000|2020-12-24 09:17:20|2018.1|2017.8|2018.3|2018|2018.3|2018|2018.1|2017.8|11
1608801460000|2020-12-24 09:17:40|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608801480000|2020-12-24 09:18:00|2018.1|2017.8|2018.3|2018|2018.3|2018|2018.1|2017.8|6
1608801490000|2020-12-24 09:18:10|2018.2|2017.9|2018.5|2018.2|2018.5|2018.2|2018.2|2017.9|4
1608801500000|2020-12-24 09:18:20|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|7
1608801510000|2020-12-24 09:18:30|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2
1608801530000|2020-12-24 09:18:50|2018.6|2018.3|2018.7|2018.4|2018.7|2018.4|2018.6|2018.3|12
1608801540000|2020-12-24 09:19:00|2018.8|2018.5|2018.9|2018.6|2018.9|2018.6|2018.5|2018.2|17
1608801550000|2020-12-24 09:19:10|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.7|2018.4|4
1608801560000|2020-12-24 09:19:20|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.5|2018.2|17
1608801570000|2020-12-24 09:19:30|2018.7|2018.4|2018.6|2018.3|2018.7|2018.4|2018.6|2018.3|6
1608801600000|2020-12-24 09:20:00|2018.5|2018.2|2018.7|2018.4|2018.7|2018.4|2018.5|2018.2|5
1608801610000|2020-12-24 09:20:10|2018.5|2018.2|2018.5|2018.2|2018.6|2018.3|2018.5|2018.2|5
1608801630000|2020-12-24 09:20:30|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|11
1608801650000|2020-12-24 09:20:50|2018.5|2018.2|2018.7|2018.4|2018.7|2018.4|2018.5|2018.2|6
1608801660000|2020-12-24 09:21:00|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|4
1608801670000|2020-12-24 09:21:10|||||||||1
1608801680000|2020-12-24 09:21:20|2018.7|2018.4|2018.7|2018.4|2018.7|2018.4|2018.7|2018.4|7
1608801700000|2020-12-24 09:21:40|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|7
1608801710000|2020-12-24 09:21:50|||||||||2
1608801720000|2020-12-24 09:22:00|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|14
1608801730000|2020-12-24 09:22:10|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|1
1608801770000|2020-12-24 09:22:50|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608801790000|2020-12-24 09:23:10|||||||||5
1608801800000|2020-12-24 09:23:20|||||||||1
1608801840000|2020-12-24 09:24:00|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|1
1608801850000|2020-12-24 09:24:10|||||||||2
1608801860000|2020-12-24 09:24:20|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608801870000|2020-12-24 09:24:30|2017.5|2017.2|2017.8|2017.5|2017.8|2017.5|2017.5|2017.2|4
1608801880000|2020-12-24 09:24:40|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|1
1608801890000|2020-12-24 09:24:50|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|5
1608801910000|2020-12-24 09:25:10|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608801920000|2020-12-24 09:25:20|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1608801930000|2020-12-24 09:25:30|2017.8|2017.5|2017.9|2017.6|2017.9|2017.6|2017.8|2017.5|2
1608801970000|2020-12-24 09:26:10|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|3
1608801980000|2020-12-24 09:26:20|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|3
1608801990000|2020-12-24 09:26:30|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|3
1608802000000|2020-12-24 09:26:40|2018|2017.7|2018.2|2017.9|2018.2|2017.9|2018|2017.7|2
1608802030000|2020-12-24 09:27:10|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|3
1608802050000|2020-12-24 09:27:30|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608802110000|2020-12-24 09:28:30|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|2
1608802160000|2020-12-24 09:29:20|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608802170000|2020-12-24 09:29:30|2018.3|2018|2018.2|2017.9|2018.3|2018|2018.2|2017.9|3
1608802210000|2020-12-24 09:30:10|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|1
1608802250000|2020-12-24 09:30:50|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|3
1608802270000|2020-12-24 09:31:10|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|3
1608802280000|2020-12-24 09:31:20|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608802290000|2020-12-24 09:31:30|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608802310000|2020-12-24 09:31:50|||||||||1
1608802330000|2020-12-24 09:32:10|||||||||1
1608802440000|2020-12-24 09:34:00|||||||||2
1608802490000|2020-12-24 09:34:50|||||||||1
1608802510000|2020-12-24 09:35:10|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1608802560000|2020-12-24 09:36:00|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608802570000|2020-12-24 09:36:10|||||||||1
1608802650000|2020-12-24 09:37:30|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|1
1608802660000|2020-12-24 09:37:40|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|1
1608802700000|2020-12-24 09:38:20|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2
1608802710000|2020-12-24 09:38:30|||||||||2
1608802720000|2020-12-24 09:38:40|2017.5|2017.2|2017.6|2017.3|2017.6|2017.3|2017.5|2017.2|3
1608802780000|2020-12-24 09:39:40|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|1
1608802810000|2020-12-24 09:40:10|||||||||3
1608802870000|2020-12-24 09:41:10|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|3
1608802930000|2020-12-24 09:42:10|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608802960000|2020-12-24 09:42:40|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|1
1608803000000|2020-12-24 09:43:20|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|1
1608803070000|2020-12-24 09:44:30|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|1
1608803150000|2020-12-24 09:45:50|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|3
1608803190000|2020-12-24 09:46:30|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|1
1608803290000|2020-12-24 09:48:10|||||||||1
1608803330000|2020-12-24 09:48:50|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2
1608803340000|2020-12-24 09:49:00|2017.1|2016.8|2017.3|2017|2017.3|2017|2017.1|2016.8|19
1608803380000|2020-12-24 09:49:40|2017.6|2017.3|2018|2017.7|2018|2017.7|2017.6|2017.3|27
1608803390000|2020-12-24 09:49:50|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|3
1608803400000|2020-12-24 09:50:00|2018|2017.7|2017.8|2017.5|2018|2017.7|2017.8|2017.5|11
1608803430000|2020-12-24 09:50:30|2018|2017.7|2018.3|2018|2018.3|2018|2018|2017.7|20
1608803470000|2020-12-24 09:51:10|||||||||3
1608803480000|2020-12-24 09:51:20|2018.2|2017.9|2018.5|2018.2|2018.5|2018.2|2018.2|2017.9|32
1608803490000|2020-12-24 09:51:30|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|1
1608803500000|2020-12-24 09:51:40|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|4
1608803510000|2020-12-24 09:51:50|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|3
1608803530000|2020-12-24 09:52:10|||||||||1
1608803540000|2020-12-24 09:52:20|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|2
1608803560000|2020-12-24 09:52:40|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|15
1608803570000|2020-12-24 09:52:50|2018.3|2018|2018.2|2017.9|2018.3|2018|2018.2|2017.9|7
1608803580000|2020-12-24 09:53:00|2018.1|2017.8|2017.8|2017.5|2018.1|2017.8|2017.8|2017.5|2
1608803600000|2020-12-24 09:53:20|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|1
1608803630000|2020-12-24 09:53:50|||||||||1
1608803710000|2020-12-24 09:55:10|||||||||2
1608803720000|2020-12-24 09:55:20|||||||||1
1608803790000|2020-12-24 09:56:30|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|1
1608803810000|2020-12-24 09:56:50|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|1
1608803980000|2020-12-24 09:59:40|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|10
1608804000000|2020-12-24 10:00:00|2017.6|2017.3|2017.5|2017.2|2017.6|2017.3|2017.5|2017.2|3
1608804030000|2020-12-24 10:00:30|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2
1608804390000|2020-12-24 10:06:30|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|11
1608804410000|2020-12-24 10:06:50|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|2018.5|2018.2|3
1608804450000|2020-12-24 10:07:30|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|4
1608804460000|2020-12-24 10:07:40|||||||||2
1608804470000|2020-12-24 10:07:50|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|3
1608804490000|2020-12-24 10:08:10|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608804540000|2020-12-24 10:09:00|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608804560000|2020-12-24 10:09:20|||||||||1
1608804580000|2020-12-24 10:09:40|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608804870000|2020-12-24 10:14:30|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1608805050000|2020-12-24 10:17:30|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608805130000|2020-12-24 10:18:50|||||||||9
1608805300000|2020-12-24 10:21:40|||||||||1
1608805560000|2020-12-24 10:26:00|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|4
1608805570000|2020-12-24 10:26:10|2017.6|2017.3|2017.4|2017.1|2017.6|2017.3|2017.4|2017.1|3
1608805580000|2020-12-24 10:26:20|||||||||3
1608805590000|2020-12-24 10:26:30|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|8
1608805600000|2020-12-24 10:26:40|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|5
1608805620000|2020-12-24 10:27:00|2017.1|2016.8|2017.1|2016.8|2017.2|2016.9|2017.1|2016.8|17
1608805650000|2020-12-24 10:27:30|||||||||1
1608805670000|2020-12-24 10:27:50|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|4
1608805680000|2020-12-24 10:28:00|2016.9|2016.6|2016.8|2016.5|2016.9|2016.6|2016.8|2016.5|6
1608805690000|2020-12-24 10:28:10|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|4
1608805700000|2020-12-24 10:28:20|||||||||2
1608805730000|2020-12-24 10:28:50|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|1
1608805740000|2020-12-24 10:29:00|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|1
1608805870000|2020-12-24 10:31:10|2017.3|2017|2017.3|2017|2017.3|2017|2017.3|2017|1
1608805900000|2020-12-24 10:31:40|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|5
1608805960000|2020-12-24 10:32:40|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|1
1608806140000|2020-12-24 10:35:40|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|3
1608806250000|2020-12-24 10:37:30|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|1
1608806520000|2020-12-24 10:42:00|||||||||1
1608806650000|2020-12-24 10:44:10|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|3
1608806660000|2020-12-24 10:44:20|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|7
1608806670000|2020-12-24 10:44:30|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|2018.6|2018.3|1
1608806690000|2020-12-24 10:44:50|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|1
1608806700000|2020-12-24 10:45:00|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|4
1608806710000|2020-12-24 10:45:10|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608806790000|2020-12-24 10:46:30|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2
1608806830000|2020-12-24 10:47:10|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|1
1608806870000|2020-12-24 10:47:50|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1608806880000|2020-12-24 10:48:00|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|1
1608807050000|2020-12-24 10:50:50|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|4
1608807090000|2020-12-24 10:51:30|2018.1|2017.8|2018.2|2017.9|2018.2|2017.9|2018.1|2017.8|3
1608807120000|2020-12-24 10:52:00|||||||||1
1608807190000|2020-12-24 10:53:10|2017.9|2017.6|2017.8|2017.5|2017.9|2017.6|2017.8|2017.5|6
1608807200000|2020-12-24 10:53:20|||||||||2
1608807230000|2020-12-24 10:53:50|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1608807250000|2020-12-24 10:54:10|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.6|2017.3|9
1608807270000|2020-12-24 10:54:30|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2
1608807330000|2020-12-24 10:55:30|2017.4|2017.1|2017.2|2016.9|2017.4|2017.1|2017.2|2016.9|11
1608807360000|2020-12-24 10:56:00|2017.6|2017.3|2017.7|2017.4|2017.7|2017.4|2017.6|2017.3|3
1608807380000|2020-12-24 10:56:20|2017.8|2017.5|2017.9|2017.6|2017.9|2017.6|2017.8|2017.5|3
1608807470000|2020-12-24 10:57:50|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|3
1608807490000|2020-12-24 10:58:10|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1608807500000|2020-12-24 10:58:20|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608807550000|2020-12-24 10:59:10|||||||||2
1608807560000|2020-12-24 10:59:20|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2
1608807570000|2020-12-24 10:59:30|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1608807610000|2020-12-24 11:00:10|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2017.6|2017.3|2
1608807620000|2020-12-24 11:00:20|||||||||4
1608807630000|2020-12-24 11:00:30|2017.5|2017.2|2017.3|2017|2017.5|2017.2|2017.3|2017|4
1608807640000|2020-12-24 11:00:40|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|1
1608807650000|2020-12-24 11:00:50|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2017.4|2017.1|2
1608807680000|2020-12-24 11:01:20|||||||||1
1608807690000|2020-12-24 11:01:30|||||||||1
1608807780000|2020-12-24 11:03:00|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|1
1608807830000|2020-12-24 11:03:50|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|4
1608807850000|2020-12-24 11:04:10|2017|2016.7|2017.2|2016.9|2017.2|2016.9|2017|2016.7|2
1608807860000|2020-12-24 11:04:20|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|2
1608807890000|2020-12-24 11:04:50|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|1
1608807950000|2020-12-24 11:05:50|2016.5|2016.2|2016.4|2016.1|2016.5|2016.2|2016.4|2016.1|4
1608807960000|2020-12-24 11:06:00|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|3
1608807970000|2020-12-24 11:06:10|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|3
1608807980000|2020-12-24 11:06:20|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608807990000|2020-12-24 11:06:30|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608808010000|2020-12-24 11:06:50|2016|2015.7|2015.9|2015.6|2016|2015.7|2015.9|2015.6|2
1608808020000|2020-12-24 11:07:00|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|1
1608808030000|2020-12-24 11:07:10|2015.6|2015.3|2015.7|2015.4|2015.7|2015.4|2015.6|2015.3|4
1608808040000|2020-12-24 11:07:20|2015.5|2015.2|2015.6|2015.3|2015.6|2015.3|2015.5|2015.2|4
1608808050000|2020-12-24 11:07:30|2015.7|2015.4|2015.9|2015.6|2015.9|2015.6|2015.7|2015.4|4
1608808070000|2020-12-24 11:07:50|||||||||2
1608808080000|2020-12-24 11:08:00|2016|2015.7|2015.8|2015.5|2016|2015.7|2015.8|2015.5|3
1608808090000|2020-12-24 11:08:10|2015.6|2015.3|2015.5|2015.2|2015.6|2015.3|2015.5|2015.2|3
1608808100000|2020-12-24 11:08:20|2015.4|2015.1|2015.6|2015.3|2015.6|2015.3|2015.4|2015.1|2
1608808110000|2020-12-24 11:08:30|||||||||1
1608808120000|2020-12-24 11:08:40|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|1
1608808140000|2020-12-24 11:09:00|2015.4|2015.1|2015.8|2015.5|2015.8|2015.5|2015.4|2015.1|2
1608808210000|2020-12-24 11:10:10|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608808230000|2020-12-24 11:10:30|2016.4|2016.1|2016.3|2016|2016.4|2016.1|2016.3|2016|7
1608808260000|2020-12-24 11:11:00|||||||||2
1608808270000|2020-12-24 11:11:10|||||||||1
1608808320000|2020-12-24 11:12:00|2016.2|2015.9|2016.2|2015.9|2016.3|2016|2016.2|2015.9|4
1608808340000|2020-12-24 11:12:20|2016.1|2015.8|2016.3|2016|2016.3|2016|2016.1|2015.8|4
1608808380000|2020-12-24 11:13:00|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608808410000|2020-12-24 11:13:30|||||||||1
1608808440000|2020-12-24 11:14:00|||||||||1
1608808450000|2020-12-24 11:14:10|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|1
1608808490000|2020-12-24 11:14:50|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|1
1608808500000|2020-12-24 11:15:00|||||||||1
1608808530000|2020-12-24 11:15:30|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|3
1608808560000|2020-12-24 11:16:00|||||||||1
1608808590000|2020-12-24 11:16:30|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608808600000|2020-12-24 11:16:40|||||||||4
1608808620000|2020-12-24 11:17:00|||||||||1
1608808690000|2020-12-24 11:18:10|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2
1608808700000|2020-12-24 11:18:20|2016.1|2015.8|2016.3|2016|2016.3|2016|2016.1|2015.8|3
1608808720000|2020-12-24 11:18:40|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2
1608808750000|2020-12-24 11:19:10|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|2
1608808800000|2020-12-24 11:20:00|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|5
1608808810000|2020-12-24 11:20:10|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|1
1608808820000|2020-12-24 11:20:20|2017.1|2016.8|2017.3|2017|2017.5|2017.2|2017.1|2016.8|13
1608808860000|2020-12-24 11:21:00|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|2017.5|2017.2|1
1608808870000|2020-12-24 11:21:10|2016.8|2016.5|2016.9|2016.6|2016.9|2016.6|2016.8|2016.5|8
1608808920000|2020-12-24 11:22:00|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|1
1608809020000|2020-12-24 11:23:40|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|5
1608809040000|2020-12-24 11:24:00|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|1
1608809050000|2020-12-24 11:24:10|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|12
1608809060000|2020-12-24 11:24:20|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|1
1608809090000|2020-12-24 11:24:50|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|1
1608809100000|2020-12-24 11:25:00|||||||||1
1608809110000|2020-12-24 11:25:10|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|5
1608809140000|2020-12-24 11:25:40|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2
1608809160000|2020-12-24 11:26:00|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|2016.6|2016.3|9
1608809170000|2020-12-24 11:26:10|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|1
1608809220000|2020-12-24 11:27:00|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|1
1608809240000|2020-12-24 11:27:20|2016|2015.7|2016|2015.7|2016|2015.7|2016|2015.7|1
1608809260000|2020-12-24 11:27:40|||||||||1
1608809270000|2020-12-24 11:27:50|2015.7|2015.4|2015.8|2015.5|2015.8|2015.5|2015.7|2015.4|4
1608809310000|2020-12-24 11:28:30|||||||||1
1608809320000|2020-12-24 11:28:40|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|1
1608809340000|2020-12-24 11:29:00|2016|2015.7|2016|2015.7|2016|2015.7|2016|2015.7|1
1608809350000|2020-12-24 11:29:10|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|6
1608809420000|2020-12-24 11:30:20|2015.7|2015.4|2015.1|2014.8|2015.7|2015.4|2015.1|2014.8|15
1608809460000|2020-12-24 11:31:00|2015.9|2015.6|2015.3|2015|2015.9|2015.6|2015.3|2015|10
1608809510000|2020-12-24 11:31:50|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608809570000|2020-12-24 11:32:50|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|7
1608809580000|2020-12-24 11:33:00|2015.3|2015|2015.2|2014.9|2015.3|2015|2015.2|2014.9|4
1608809590000|2020-12-24 11:33:10|||||||||2
1608809610000|2020-12-24 11:33:30|2015.1|2014.8|2015|2014.7|2015.1|2014.8|2015|2014.7|4
1608809620000|2020-12-24 11:33:40|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|1
1608809630000|2020-12-24 11:33:50|||||||||1
1608809670000|2020-12-24 11:34:30|2015.6|2015.3|2015.8|2015.5|2015.8|2015.5|2015.6|2015.3|3
1608809700000|2020-12-24 11:35:00|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2
1608809770000|2020-12-24 11:36:10|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608809800000|2020-12-24 11:36:40|2015.3|2015|2015.3|2015|2015.3|2015|2015.3|2015|1
1608809830000|2020-12-24 11:37:10|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608809860000|2020-12-24 11:37:40|2015.8|2015.5|2015.5|2015.2|2015.8|2015.5|2015.5|2015.2|2
1608809870000|2020-12-24 11:37:50|2015.6|2015.3|2015.8|2015.5|2015.8|2015.5|2015.6|2015.3|3
1608809880000|2020-12-24 11:38:00|||||||||1
1608809920000|2020-12-24 11:38:40|||||||||1
1608809930000|2020-12-24 11:38:50|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|1
1608809950000|2020-12-24 11:39:10|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|2015.7|2015.4|1
1608809980000|2020-12-24 11:39:40|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|1
1608809990000|2020-12-24 11:39:50|||||||||1
1608810000000|2020-12-24 11:40:00|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|2015.5|2015.2|1
1608810010000|2020-12-24 11:40:10|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|2015.6|2015.3|1
1608810040000|2020-12-24 11:40:40|2016|2015.7|2016|2015.7|2016|2015.7|2016|2015.7|1
1608810080000|2020-12-24 11:41:20|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608810090000|2020-12-24 11:41:30|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|1
1608810100000|2020-12-24 11:41:40|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2
1608810140000|2020-12-24 11:42:20|||||||||1
1608810170000|2020-12-24 11:42:50|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608810190000|2020-12-24 11:43:10|2016.1|2015.8|2016|2015.7|2016.1|2015.8|2016|2015.7|2
1608810250000|2020-12-24 11:44:10|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608810270000|2020-12-24 11:44:30|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|3
1608810280000|2020-12-24 11:44:40|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|1
1608810300000|2020-12-24 11:45:00|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|1
1608810370000|2020-12-24 11:46:10|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|3
1608810380000|2020-12-24 11:46:20|||||||||1
1608810400000|2020-12-24 11:46:40|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|5
1608810420000|2020-12-24 11:47:00|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|1
1608810490000|2020-12-24 11:48:10|2016.3|2016|2016.4|2016.1|2016.4|2016.1|2016.3|2016|4
1608810500000|2020-12-24 11:48:20|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2
1608810510000|2020-12-24 11:48:30|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|4
1608810520000|2020-12-24 11:48:40|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|1
1608810540000|2020-12-24 11:49:00|||||||||1
1608810560000|2020-12-24 11:49:20|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|1
1608810570000|2020-12-24 11:49:30|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|2016.1|2015.8|1
1608810580000|2020-12-24 11:49:40|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|2016.4|2016.1|1
1608810620000|2020-12-24 11:50:20|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|3
1608810670000|2020-12-24 11:51:10|||||||||1
1608810690000|2020-12-24 11:51:30|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|2016.9|2016.6|3
1608810770000|2020-12-24 11:52:50|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|5
1608810810000|2020-12-24 11:53:30|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|1
1608810830000|2020-12-24 11:53:50|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|7
1608810840000|2020-12-24 11:54:00|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2
1608810870000|2020-12-24 11:54:30|||||||||1
1608810920000|2020-12-24 11:55:20|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|1
1608810930000|2020-12-24 11:55:30|||||||||1
1608810960000|2020-12-24 11:56:00|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|9
1608810980000|2020-12-24 11:56:20|2017.2|2016.9|2017|2016.7|2017.2|2016.9|2017|2016.7|3
1608810990000|2020-12-24 11:56:30|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|3
1608811070000|2020-12-24 11:57:50|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|2017.2|2016.9|5
1608811140000|2020-12-24 11:59:00|2017.4|2017.1|2017.6|2017.3|2017.6|2017.3|2017.4|2017.1|10
1608811200000|2020-12-24 12:00:00|2017.3|2017|2016.6|2016.3|2017.3|2017|2016.2|2015.9|70
1608811220000|2020-12-24 12:00:20|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|2016.7|2016.4|1
1608811260000|2020-12-24 12:01:00|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|3
1608811270000|2020-12-24 12:01:10|2016.3|2016|2016.3|2016|2016.3|2016|2016.3|2016|2
1608811300000|2020-12-24 12:01:40|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|2016.5|2016.2|1
1608811350000|2020-12-24 12:02:30|||||||||2
1608811430000|2020-12-24 12:03:50|2016.1|2015.8|2016|2015.7|2016.1|2015.8|2016|2015.7|10
1608811470000|2020-12-24 12:04:30|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|2015.9|2015.6|4
1608811480000|2020-12-24 12:04:40|2015.6|2015.3|2015.3|2015|2015.6|2015.3|2015.3|2015|15
1608811510000|2020-12-24 12:05:10|2015.1|2014.8|2015|2014.7|2015.1|2014.8|2014.9|2014.6|6
1608811530000|2020-12-24 12:05:30|2014.9|2014.6|2015.1|2014.8|2015.1|2014.8|2014.9|2014.6|9
1608811560000|2020-12-24 12:06:00|2015.2|2014.9|2015.4|2015.1|2015.4|2015.1|2015.2|2014.9|6
1608811570000|2020-12-24 12:06:10|2015.1|2014.8|2015|2014.7|2015.1|2014.8|2015|2014.7|4
1608811580000|2020-12-24 12:06:20|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|1
1608811590000|2020-12-24 12:06:30|2015.2|2014.9|2015|2014.7|2015.2|2014.9|2015|2014.7|6
1608811600000|2020-12-24 12:06:40|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2
1608811610000|2020-12-24 12:06:50|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2
1608811620000|2020-12-24 12:07:00|2015.1|2014.8|2015.2|2014.9|2015.2|2014.9|2015.1|2014.8|2
1608811630000|2020-12-24 12:07:10|2015.4|2015.1|2015.6|2015.3|2015.6|2015.3|2015.4|2015.1|2
1608811640000|2020-12-24 12:07:20|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1608811660000|2020-12-24 12:07:40|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2
1608811710000|2020-12-24 12:08:30|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|1
1608811720000|2020-12-24 12:08:40|2015.3|2015|2015.4|2015.1|2015.4|2015.1|2015.3|2015|4
1608811790000|2020-12-24 12:09:50|2015.2|2014.9|2015.6|2015.3|2015.6|2015.3|2015.1|2014.8|11
1608811800000|2020-12-24 12:10:00|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|5
1608811810000|2020-12-24 12:10:10|||||||||1
1608811870000|2020-12-24 12:11:10|||||||||1
1608811890000|2020-12-24 12:11:30|2014.7|2014.4|2014.6|2014.3|2014.7|2014.4|2014.6|2014.3|7
1608811920000|2020-12-24 12:12:00|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|1
1608811930000|2020-12-24 12:12:10|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|4
1608811940000|2020-12-24 12:12:20|||||||||1
1608811950000|2020-12-24 12:12:30|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608811990000|2020-12-24 12:13:10|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608812020000|2020-12-24 12:13:40|||||||||1
1608812030000|2020-12-24 12:13:50|2014.3|2014|2014.2|2013.9|2014.3|2014|2014.1|2013.8|21
1608812040000|2020-12-24 12:14:00|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.2|2013.9|12
1608812060000|2020-12-24 12:14:20|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608812080000|2020-12-24 12:14:40|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|1
1608812160000|2020-12-24 12:16:00|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|1
1608812210000|2020-12-24 12:16:50|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608812240000|2020-12-24 12:17:20|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|5
1608812280000|2020-12-24 12:18:00|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|5
1608812320000|2020-12-24 12:18:40|2014.6|2014.3|2014.5|2014.2|2014.6|2014.3|2014.5|2014.2|3
1608812330000|2020-12-24 12:18:50|||||||||1
1608812350000|2020-12-24 12:19:10|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608812370000|2020-12-24 12:19:30|||||||||2
1608812380000|2020-12-24 12:19:40|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2
1608812410000|2020-12-24 12:20:10|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608812420000|2020-12-24 12:20:20|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608812430000|2020-12-24 12:20:30|||||||||1
1608812510000|2020-12-24 12:21:50|||||||||1
1608812550000|2020-12-24 12:22:30|||||||||1
1608812600000|2020-12-24 12:23:20|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608812610000|2020-12-24 12:23:30|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608812620000|2020-12-24 12:23:40|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2
1608812630000|2020-12-24 12:23:50|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608812640000|2020-12-24 12:24:00|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.9|2013.6|7
1608812660000|2020-12-24 12:24:20|||||||||3
1608812670000|2020-12-24 12:24:30|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608812730000|2020-12-24 12:25:30|2014.2|2013.9|2014.1|2013.8|2014.2|2013.9|2014.1|2013.8|11
1608812750000|2020-12-24 12:25:50|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|4
1608812760000|2020-12-24 12:26:00|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608812780000|2020-12-24 12:26:20|||||||||1
1608812790000|2020-12-24 12:26:30|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608812800000|2020-12-24 12:26:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|3
1608812810000|2020-12-24 12:26:50|||||||||1
1608812830000|2020-12-24 12:27:10|2013.9|2013.6|2014.1|2013.8|2014.1|2013.8|2013.9|2013.6|10
1608812940000|2020-12-24 12:29:00|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|12
1608812950000|2020-12-24 12:29:10|||||||||2
1608812960000|2020-12-24 12:29:20|||||||||2
1608812970000|2020-12-24 12:29:30|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608812990000|2020-12-24 12:29:50|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|1
1608813020000|2020-12-24 12:30:20|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1608813040000|2020-12-24 12:30:40|2014.1|2013.8|2014|2013.7|2014.1|2013.8|2014|2013.7|2
1608813150000|2020-12-24 12:32:30|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|4
1608813160000|2020-12-24 12:32:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|20
1608813170000|2020-12-24 12:32:50|2013.6|2013.3|2013.7|2013.4|2013.7|2013.4|2013.6|2013.3|11
1608813180000|2020-12-24 12:33:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608813190000|2020-12-24 12:33:10|||||||||1
1608813220000|2020-12-24 12:33:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|3
1608813240000|2020-12-24 12:34:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|4
1608813250000|2020-12-24 12:34:10|2013.5|2013.2|2014|2013.7|2014|2013.7|2013.5|2013.2|11
1608813260000|2020-12-24 12:34:20|2013.5|2013.2|2013|2012.7|2013.5|2013.2|2013|2012.7|63
1608813270000|2020-12-24 12:34:30|||||||||1
1608813280000|2020-12-24 12:34:40|2012.8|2012.5|2012.7|2012.4|2012.8|2012.5|2012.7|2012.4|12
1608813300000|2020-12-24 12:35:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.6|2012.3|30
1608813330000|2020-12-24 12:35:30|2013.2|2012.9|2013.3|2013|2013.3|2013|2013.2|2012.9|8
1608813340000|2020-12-24 12:35:40|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2
1608813360000|2020-12-24 12:36:00|2013.1|2012.8|2013.4|2013.1|2013.6|2013.3|2013.1|2012.8|15
1608813370000|2020-12-24 12:36:10|2013.3|2013|2013.5|2013.2|2013.5|2013.2|2013.3|2013|6
1608813380000|2020-12-24 12:36:20|||||||||2
1608813400000|2020-12-24 12:36:40|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608813410000|2020-12-24 12:36:50|2013.3|2013|2013.3|2013|2013.4|2013.1|2013.3|2013|5
1608813420000|2020-12-24 12:37:00|2013.2|2012.9|2013|2012.7|2013.4|2013.1|2013|2012.7|19
1608813430000|2020-12-24 12:37:10|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608813480000|2020-12-24 12:38:00|||||||||2
1608813510000|2020-12-24 12:38:30|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608813520000|2020-12-24 12:38:40|2013.5|2013.2|2013.6|2013.3|2013.6|2013.3|2013.5|2013.2|8
1608813530000|2020-12-24 12:38:50|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608813540000|2020-12-24 12:39:00|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|5
1608813560000|2020-12-24 12:39:20|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608813580000|2020-12-24 12:39:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608813650000|2020-12-24 12:40:50|2013.6|2013.3|2013.7|2013.4|2013.7|2013.4|2013.6|2013.3|3
1608813660000|2020-12-24 12:41:00|2013.8|2013.5|2013.9|2013.6|2014.1|2013.8|2013.8|2013.5|7
1608813670000|2020-12-24 12:41:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|5
1608813690000|2020-12-24 12:41:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608813700000|2020-12-24 12:41:40|2013.8|2013.5|2013.9|2013.6|2013.9|2013.6|2013.8|2013.5|3
1608813710000|2020-12-24 12:41:50|2013.7|2013.4|2013.6|2013.3|2013.7|2013.4|2013.6|2013.3|5
1608813730000|2020-12-24 12:42:10|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608813770000|2020-12-24 12:42:50|2014.1|2013.8|2014|2013.7|2014.1|2013.8|2014|2013.7|2
1608813820000|2020-12-24 12:43:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|8
1608813830000|2020-12-24 12:43:50|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|3
1608813850000|2020-12-24 12:44:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|5
1608813870000|2020-12-24 12:44:30|2013.7|2013.4|2013.8|2013.5|2013.8|2013.5|2013.6|2013.3|8
1608813890000|2020-12-24 12:44:50|||||||||1
1608813900000|2020-12-24 12:45:00|2013.5|2013.2|2013.4|2013.1|2013.5|2013.2|2013.4|2013.1|4
1608813940000|2020-12-24 12:45:40|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|6
1608813980000|2020-12-24 12:46:20|2013.6|2013.3|2013.8|2013.5|2013.8|2013.5|2013.6|2013.3|3
1608814030000|2020-12-24 12:47:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608814070000|2020-12-24 12:47:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608814110000|2020-12-24 12:48:30|2013.7|2013.4|2014|2013.7|2014|2013.7|2013.7|2013.4|3
1608814150000|2020-12-24 12:49:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608814160000|2020-12-24 12:49:20|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|4
1608814180000|2020-12-24 12:49:40|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608814200000|2020-12-24 12:50:00|||||||||1
1608814220000|2020-12-24 12:50:20|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608814250000|2020-12-24 12:50:50|||||||||1
1608814290000|2020-12-24 12:51:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608814320000|2020-12-24 12:52:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608814360000|2020-12-24 12:52:40|||||||||1
1608814390000|2020-12-24 12:53:10|2013.7|2013.4|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|2
1608814410000|2020-12-24 12:53:30|||||||||1
1608814440000|2020-12-24 12:54:00|2013.9|2013.6|2013.9|2013.6|2014|2013.7|2013.9|2013.6|5
1608814470000|2020-12-24 12:54:30|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608814480000|2020-12-24 12:54:40|||||||||2
1608814500000|2020-12-24 12:55:00|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|14
1608814510000|2020-12-24 12:55:10|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608814520000|2020-12-24 12:55:20|||||||||6
1608814530000|2020-12-24 12:55:30|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|4
1608814540000|2020-12-24 12:55:40|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608814550000|2020-12-24 12:55:50|2014.6|2014.3|2014.8|2014.5|2014.8|2014.5|2014.6|2014.3|15
1608814560000|2020-12-24 12:56:00|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|5
1608814570000|2020-12-24 12:56:10|||||||||1
1608814580000|2020-12-24 12:56:20|2014.9|2014.6|2015|2014.7|2015|2014.7|2014.9|2014.6|15
1608814590000|2020-12-24 12:56:30|||||||||1
1608814600000|2020-12-24 12:56:40|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|2015.1|2014.8|1
1608814620000|2020-12-24 12:57:00|2014.8|2014.5|2014.6|2014.3|2014.8|2014.5|2014.5|2014.2|11
1608814630000|2020-12-24 12:57:10|2014.5|2014.2|2014.4|2014.1|2014.5|2014.2|2014.4|2014.1|2
1608814640000|2020-12-24 12:57:20|||||||||1
1608814660000|2020-12-24 12:57:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|3
1608814680000|2020-12-24 12:58:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|2
1608814700000|2020-12-24 12:58:20|2013.9|2013.6|2013.8|2013.5|2013.9|2013.6|2013.8|2013.5|4
1608814710000|2020-12-24 12:58:30|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608814730000|2020-12-24 12:58:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608814740000|2020-12-24 12:59:00|||||||||1
1608814760000|2020-12-24 12:59:20|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608814800000|2020-12-24 13:00:00|2014|2013.7|2014.3|2014|2014.3|2014|2014|2013.7|8
1608814810000|2020-12-24 13:00:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608814820000|2020-12-24 13:00:20|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|4
1608814840000|2020-12-24 13:00:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.6|2013.3|6
1608814850000|2020-12-24 13:00:50|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608814860000|2020-12-24 13:01:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608814900000|2020-12-24 13:01:40|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1608814910000|2020-12-24 13:01:50|||||||||1
1608814920000|2020-12-24 13:02:00|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|8
1608814940000|2020-12-24 13:02:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|6
1608814980000|2020-12-24 13:03:00|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.9|2013.6|5
1608814990000|2020-12-24 13:03:10|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2
1608815000000|2020-12-24 13:03:20|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|4
1608815010000|2020-12-24 13:03:30|2014|2013.7|2014.3|2014|2014.3|2014|2014|2013.7|2
1608815040000|2020-12-24 13:04:00|2014|2013.7|2014.1|2013.8|2014.1|2013.8|2014|2013.7|2
1608815100000|2020-12-24 13:05:00|||||||||1
1608815120000|2020-12-24 13:05:20|2013.8|2013.5|2014.3|2014|2014.3|2014|2013.8|2013.5|7
1608815130000|2020-12-24 13:05:30|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608815140000|2020-12-24 13:05:40|||||||||5
1608815190000|2020-12-24 13:06:30|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608815230000|2020-12-24 13:07:10|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608815270000|2020-12-24 13:07:50|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608815290000|2020-12-24 13:08:10|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608815300000|2020-12-24 13:08:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608815310000|2020-12-24 13:08:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|3
1608815320000|2020-12-24 13:08:40|2013.3|2013|2013.4|2013.1|2013.4|2013.1|2013.3|2013|14
1608815370000|2020-12-24 13:09:30|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608815380000|2020-12-24 13:09:40|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|4
1608815400000|2020-12-24 13:10:00|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|3
1608815410000|2020-12-24 13:10:10|2013.5|2013.2|2013.7|2013.4|2013.7|2013.4|2013.5|2013.2|2
1608815420000|2020-12-24 13:10:20|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608815430000|2020-12-24 13:10:30|2013.4|2013.1|2013.3|2013|2013.4|2013.1|2013.3|2013|3
1608815460000|2020-12-24 13:11:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608815490000|2020-12-24 13:11:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608815500000|2020-12-24 13:11:40|||||||||1
1608815510000|2020-12-24 13:11:50|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608815540000|2020-12-24 13:12:20|||||||||3
1608815560000|2020-12-24 13:12:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1608815580000|2020-12-24 13:13:00|2013.6|2013.3|2013.6|2013.3|2013.7|2013.4|2013.6|2013.3|4
1608815600000|2020-12-24 13:13:20|2013.7|2013.4|2013.6|2013.3|2013.7|2013.4|2013.5|2013.2|14
1608815610000|2020-12-24 13:13:30|||||||||2
1608815620000|2020-12-24 13:13:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|3
1608815650000|2020-12-24 13:14:10|2013.3|2013|2013.7|2013.4|2013.7|2013.4|2013.3|2013|4
1608815660000|2020-12-24 13:14:20|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608815690000|2020-12-24 13:14:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608815700000|2020-12-24 13:15:00|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608815720000|2020-12-24 13:15:20|2014.1|2013.8|2013.7|2013.4|2014.1|2013.8|2013.7|2013.4|5
1608815730000|2020-12-24 13:15:30|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608815740000|2020-12-24 13:15:40|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1608815750000|2020-12-24 13:15:50|2013.4|2013.1|2013.8|2013.5|2013.8|2013.5|2013.4|2013.1|6
1608815760000|2020-12-24 13:16:00|2013.6|2013.3|2013.8|2013.5|2013.8|2013.5|2013.6|2013.3|2
1608815810000|2020-12-24 13:16:50|2014.1|2013.8|2014|2013.7|2014.1|2013.8|2014|2013.7|3
1608815880000|2020-12-24 13:18:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|3
1608815910000|2020-12-24 13:18:30|2014.1|2013.8|2013.9|2013.6|2014.1|2013.8|2013.9|2013.6|4
1608815920000|2020-12-24 13:18:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|5
1608815930000|2020-12-24 13:18:50|2013.9|2013.6|2014.1|2013.8|2014.2|2013.9|2013.9|2013.6|10
1608815940000|2020-12-24 13:19:00|2014|2013.7|2013.9|2013.6|2014|2013.7|2013.9|2013.6|5
1608815950000|2020-12-24 13:19:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|5
1608815980000|2020-12-24 13:19:40|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608815990000|2020-12-24 13:19:50|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608816000000|2020-12-24 13:20:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608816030000|2020-12-24 13:20:30|2013.5|2013.2|2013.4|2013.1|2013.5|2013.2|2013.3|2013|6
1608816040000|2020-12-24 13:20:40|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608816050000|2020-12-24 13:20:50|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|3
1608816060000|2020-12-24 13:21:00|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|4
1608816080000|2020-12-24 13:21:20|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2
1608816090000|2020-12-24 13:21:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608816120000|2020-12-24 13:22:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608816190000|2020-12-24 13:23:10|2013.6|2013.3|2013.4|2013.1|2013.6|2013.3|2013.4|2013.1|3
1608816210000|2020-12-24 13:23:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608816220000|2020-12-24 13:23:40|||||||||1
1608816230000|2020-12-24 13:23:50|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|5
1608816240000|2020-12-24 13:24:00|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608816250000|2020-12-24 13:24:10|||||||||1
1608816260000|2020-12-24 13:24:20|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|6
1608816280000|2020-12-24 13:24:40|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608816300000|2020-12-24 13:25:00|||||||||1
1608816320000|2020-12-24 13:25:20|2013.1|2012.8|2013.3|2013|2013.3|2013|2013.1|2012.8|2
1608816330000|2020-12-24 13:25:30|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2013.2|2012.9|5
1608816350000|2020-12-24 13:25:50|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|3
1608816360000|2020-12-24 13:26:00|2013.4|2013.1|2013.3|2013|2013.5|2013.2|2013.2|2012.9|7
1608816370000|2020-12-24 13:26:10|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1608816380000|2020-12-24 13:26:20|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|3
1608816390000|2020-12-24 13:26:30|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608816420000|2020-12-24 13:27:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608816450000|2020-12-24 13:27:30|||||||||1
1608816480000|2020-12-24 13:28:00|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|3
1608816500000|2020-12-24 13:28:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608816510000|2020-12-24 13:28:30|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608816520000|2020-12-24 13:28:40|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|7
1608816550000|2020-12-24 13:29:10|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|2
1608816560000|2020-12-24 13:29:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608816570000|2020-12-24 13:29:30|||||||||1
1608816580000|2020-12-24 13:29:40|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608816590000|2020-12-24 13:29:50|||||||||1
1608816600000|2020-12-24 13:30:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608816610000|2020-12-24 13:30:10|2013.1|2012.8|2013|2012.7|2013.1|2012.8|2012.9|2012.6|4
1608816630000|2020-12-24 13:30:30|2013.1|2012.8|2013|2012.7|2013.1|2012.8|2013|2012.7|11
1608816640000|2020-12-24 13:30:40|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|7
1608816660000|2020-12-24 13:31:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|2
1608816670000|2020-12-24 13:31:10|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1608816680000|2020-12-24 13:31:20|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608816700000|2020-12-24 13:31:40|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|3
1608816710000|2020-12-24 13:31:50|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608816720000|2020-12-24 13:32:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|6
1608816740000|2020-12-24 13:32:20|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608816770000|2020-12-24 13:32:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1608816780000|2020-12-24 13:33:00|||||||||1
1608816790000|2020-12-24 13:33:10|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608816820000|2020-12-24 13:33:40|||||||||4
1608816830000|2020-12-24 13:33:50|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608816850000|2020-12-24 13:34:10|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|2
1608816860000|2020-12-24 13:34:20|2013.2|2012.9|2013.3|2013|2013.3|2013|2013.2|2012.9|4
1608816870000|2020-12-24 13:34:30|2013.2|2012.9|2013.4|2013.1|2013.4|2013.1|2013.2|2012.9|2
1608816880000|2020-12-24 13:34:40|2013.2|2012.9|2013.1|2012.8|2013.2|2012.9|2013.1|2012.8|2
1608816900000|2020-12-24 13:35:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1608816950000|2020-12-24 13:35:50|2013.1|2012.8|2013|2012.7|2013.1|2012.8|2013|2012.7|10
1608816960000|2020-12-24 13:36:00|2013.1|2012.8|2013.3|2013|2013.3|2013|2013.1|2012.8|10
1608816970000|2020-12-24 13:36:10|2013.2|2012.9|2013.1|2012.8|2013.2|2012.9|2013.1|2012.8|4
1608816980000|2020-12-24 13:36:20|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2013|2012.7|7
1608816990000|2020-12-24 13:36:30|||||||||8
1608817000000|2020-12-24 13:36:40|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|11
1608817020000|2020-12-24 13:37:00|2012.9|2012.6|2013.2|2012.9|2013.2|2012.9|2012.9|2012.6|7
1608817040000|2020-12-24 13:37:20|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|3
1608817060000|2020-12-24 13:37:40|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608817070000|2020-12-24 13:37:50|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|3
1608817080000|2020-12-24 13:38:00|2012.9|2012.6|2012.8|2012.5|2012.9|2012.6|2012.8|2012.5|6
1608817090000|2020-12-24 13:38:10|2012.9|2012.6|2012.8|2012.5|2012.9|2012.6|2012.8|2012.5|9
1608817100000|2020-12-24 13:38:20|2012.6|2012.3|2012.4|2012.1|2012.6|2012.3|2012.4|2012.1|23
1608817120000|2020-12-24 13:38:40|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|3
1608817130000|2020-12-24 13:38:50|2012.6|2012.3|2012.8|2012.5|2012.8|2012.5|2012.6|2012.3|12
1608817140000|2020-12-24 13:39:00|2012.9|2012.6|2012.7|2012.4|2012.9|2012.6|2012.6|2012.3|12
1608817150000|2020-12-24 13:39:10|||||||||1
1608817170000|2020-12-24 13:39:30|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1608817180000|2020-12-24 13:39:40|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|3
1608817190000|2020-12-24 13:39:50|2012.8|2012.5|2013|2012.7|2013.1|2012.8|2012.8|2012.5|12
1608817200000|2020-12-24 13:40:00|||||||||1
1608817260000|2020-12-24 13:41:00|2013.2|2012.9|2013|2012.7|2013.3|2013|2013|2012.7|12
1608817280000|2020-12-24 13:41:20|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2
1608817290000|2020-12-24 13:41:30|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608817310000|2020-12-24 13:41:50|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|3
1608817330000|2020-12-24 13:42:10|||||||||1
1608817360000|2020-12-24 13:42:40|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|3
1608817370000|2020-12-24 13:42:50|||||||||1
1608817380000|2020-12-24 13:43:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|4
1608817400000|2020-12-24 13:43:20|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608817430000|2020-12-24 13:43:50|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2013|2012.7|15
1608817440000|2020-12-24 13:44:00|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|14
1608817450000|2020-12-24 13:44:10|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013|2012.7|5
1608817460000|2020-12-24 13:44:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608817470000|2020-12-24 13:44:30|2013.4|2013.1|2013.3|2013|2013.4|2013.1|2013.3|2013|3
1608817480000|2020-12-24 13:44:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608817500000|2020-12-24 13:45:00|||||||||1
1608817540000|2020-12-24 13:45:40|2013.5|2013.2|2013.3|2013|2013.5|2013.2|2013.3|2013|18
1608817560000|2020-12-24 13:46:00|||||||||2
1608817570000|2020-12-24 13:46:10|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608817580000|2020-12-24 13:46:20|2013.5|2013.2|2013.4|2013.1|2013.5|2013.2|2013.4|2013.1|6
1608817590000|2020-12-24 13:46:30|||||||||9
1608817610000|2020-12-24 13:46:50|2013.5|2013.2|2013.6|2013.3|2013.6|2013.3|2013.5|2013.2|7
1608817630000|2020-12-24 13:47:10|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2
1608817650000|2020-12-24 13:47:30|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|5
1608817670000|2020-12-24 13:47:50|2013.3|2013|2013.1|2012.8|2013.3|2013|2013.1|2012.8|11
1608817680000|2020-12-24 13:48:00|2013|2012.7|2012.8|2012.5|2013|2012.7|2012.8|2012.5|27
1608817690000|2020-12-24 13:48:10|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|4
1608817700000|2020-12-24 13:48:20|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1608817710000|2020-12-24 13:48:30|||||||||7
1608817730000|2020-12-24 13:48:50|||||||||2
1608817850000|2020-12-24 13:50:50|||||||||1
1608817860000|2020-12-24 13:51:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1608817870000|2020-12-24 13:51:10|2013|2012.7|2013.1|2012.8|2013.4|2013.1|2013|2012.7|28
1608817890000|2020-12-24 13:51:30|2013.2|2012.9|2013.1|2012.8|2013.2|2012.9|2012.9|2012.6|21
1608817910000|2020-12-24 13:51:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1608817920000|2020-12-24 13:52:00|2013.4|2013.1|2013.2|2012.9|2013.4|2013.1|2013.2|2012.9|11
1608817930000|2020-12-24 13:52:10|2013.4|2013.1|2013.5|2013.2|2013.5|2013.2|2013.4|2013.1|5
1608817940000|2020-12-24 13:52:20|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|4
1608817960000|2020-12-24 13:52:40|||||||||1
1608817980000|2020-12-24 13:53:00|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608817990000|2020-12-24 13:53:10|2013.9|2013.6|2013.7|2013.4|2013.9|2013.6|2013.7|2013.4|3
1608818010000|2020-12-24 13:53:30|2013.6|2013.3|2013.5|2013.2|2013.6|2013.3|2013.5|2013.2|2
1608818030000|2020-12-24 13:53:50|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608818100000|2020-12-24 13:55:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818150000|2020-12-24 13:55:50|2013.6|2013.3|2013.7|2013.4|2013.7|2013.4|2013.6|2013.3|2
1608818160000|2020-12-24 13:56:00|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818170000|2020-12-24 13:56:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608818230000|2020-12-24 13:57:10|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608818240000|2020-12-24 13:57:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818260000|2020-12-24 13:57:40|||||||||1
1608818300000|2020-12-24 13:58:20|||||||||4
1608818320000|2020-12-24 13:58:40|2014|2013.7|2014.1|2013.8|2014.1|2013.8|2014|2013.7|10
1608818330000|2020-12-24 13:58:50|2014.2|2013.9|2014.4|2014.1|2014.4|2014.1|2014.2|2013.9|17
1608818340000|2020-12-24 13:59:00|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|8
1608818350000|2020-12-24 13:59:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608818360000|2020-12-24 13:59:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818370000|2020-12-24 13:59:30|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608818380000|2020-12-24 13:59:40|||||||||1
1608818390000|2020-12-24 13:59:50|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608818400000|2020-12-24 14:00:00|2013.8|2013.5|2013.8|2013.5|2013.9|2013.6|2013.8|2013.5|5
1608818410000|2020-12-24 14:00:10|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2
1608818420000|2020-12-24 14:00:20|2013.8|2013.5|2013.5|2013.2|2013.8|2013.5|2013.5|2013.2|5
1608818430000|2020-12-24 14:00:30|||||||||3
1608818440000|2020-12-24 14:00:40|2013.6|2013.3|2014.1|2013.8|2014.1|2013.8|2013.6|2013.3|5
1608818450000|2020-12-24 14:00:50|||||||||1
1608818460000|2020-12-24 14:01:00|2013.9|2013.6|2013.8|2013.5|2013.9|2013.6|2013.8|2013.5|4
1608818470000|2020-12-24 14:01:10|2013.6|2013.3|2013.5|2013.2|2013.6|2013.3|2013.5|2013.2|4
1608818490000|2020-12-24 14:01:30|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|1
1608818500000|2020-12-24 14:01:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818520000|2020-12-24 14:02:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608818540000|2020-12-24 14:02:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818550000|2020-12-24 14:02:30|||||||||1
1608818560000|2020-12-24 14:02:40|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608818580000|2020-12-24 14:03:00|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608818590000|2020-12-24 14:03:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608818620000|2020-12-24 14:03:40|2013.6|2013.3|2013.5|2013.2|2013.6|2013.3|2013.5|2013.2|2
1608818650000|2020-12-24 14:04:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2
1608818670000|2020-12-24 14:04:30|||||||||1
1608818710000|2020-12-24 14:05:10|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|3
1608818730000|2020-12-24 14:05:30|||||||||3
1608818780000|2020-12-24 14:06:20|2014.1|2013.8|2014.2|2013.9|2014.2|2013.9|2014.1|2013.8|8
1608818800000|2020-12-24 14:06:40|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1608818820000|2020-12-24 14:07:00|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|9
1608818830000|2020-12-24 14:07:10|||||||||1
1608818850000|2020-12-24 14:07:30|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|4
1608818860000|2020-12-24 14:07:40|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|14
1608818870000|2020-12-24 14:07:50|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2
1608818880000|2020-12-24 14:08:00|2014|2013.7|2013.9|2013.6|2014|2013.7|2013.9|2013.6|2
1608818890000|2020-12-24 14:08:10|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|1
1608818920000|2020-12-24 14:08:40|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608818930000|2020-12-24 14:08:50|||||||||3
1608818980000|2020-12-24 14:09:40|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608818990000|2020-12-24 14:09:50|2013.7|2013.4|2013.4|2013.1|2013.7|2013.4|2013.4|2013.1|4
1608819010000|2020-12-24 14:10:10|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1608819040000|2020-12-24 14:10:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|3
1608819050000|2020-12-24 14:10:50|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|4
1608819070000|2020-12-24 14:11:10|2013.7|2013.4|2013.8|2013.5|2013.9|2013.6|2013.7|2013.4|3
1608819110000|2020-12-24 14:11:50|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|1
1608819120000|2020-12-24 14:12:00|||||||||3
1608819190000|2020-12-24 14:13:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608819220000|2020-12-24 14:13:40|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|11
1608819240000|2020-12-24 14:14:00|||||||||4
1608819250000|2020-12-24 14:14:10|2013.6|2013.3|2014|2013.7|2014.1|2013.8|2013.6|2013.3|9
1608819260000|2020-12-24 14:14:20|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608819270000|2020-12-24 14:14:30|2014.3|2014|2014.1|2013.8|2014.3|2014|2014.1|2013.8|5
1608819280000|2020-12-24 14:14:40|2014|2013.7|2014.2|2013.9|2014.2|2013.9|2014|2013.7|7
1608819290000|2020-12-24 14:14:50|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2
1608819300000|2020-12-24 14:15:00|2013.9|2013.6|2014.1|2013.8|2014.1|2013.8|2013.8|2013.5|8
1608819370000|2020-12-24 14:16:10|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|2
1608819380000|2020-12-24 14:16:20|2013.9|2013.6|2013.8|2013.5|2013.9|2013.6|2013.8|2013.5|24
1608819400000|2020-12-24 14:16:40|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|5
1608819410000|2020-12-24 14:16:50|2014.2|2013.9|2014.1|2013.8|2014.2|2013.9|2014.1|2013.8|3
1608819420000|2020-12-24 14:17:00|2014|2013.7|2014|2013.7|2014|2013.7|2014|2013.7|1
1608819430000|2020-12-24 14:17:10|||||||||1
1608819440000|2020-12-24 14:17:20|2014.1|2013.8|2014.2|2013.9|2014.2|2013.9|2014.1|2013.8|4
1608819460000|2020-12-24 14:17:40|||||||||1
1608819470000|2020-12-24 14:17:50|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1608819480000|2020-12-24 14:18:00|2013.8|2013.5|2013.9|2013.6|2013.9|2013.6|2013.8|2013.5|12
1608819500000|2020-12-24 14:18:20|2013.8|2013.5|2013.6|2013.3|2013.8|2013.5|2013.6|2013.3|2
1608819540000|2020-12-24 14:19:00|2014|2013.7|2013.7|2013.4|2014|2013.7|2013.7|2013.4|13
1608819550000|2020-12-24 14:19:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1608819560000|2020-12-24 14:19:20|2013.9|2013.6|2013.5|2013.2|2013.9|2013.6|2013.5|2013.2|8
1608819570000|2020-12-24 14:19:30|2013.4|2013.1|2013.4|2013.1|2013.5|2013.2|2013.4|2013.1|10
1608819580000|2020-12-24 14:19:40|||||||||3
1608819610000|2020-12-24 14:20:10|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608819630000|2020-12-24 14:20:30|2013.4|2013.1|2013.6|2013.3|2013.6|2013.3|2013.4|2013.1|6
1608819640000|2020-12-24 14:20:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|3
1608819650000|2020-12-24 14:20:50|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|3
1608819670000|2020-12-24 14:21:10|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608819680000|2020-12-24 14:21:20|2013.2|2012.9|2013.3|2013|2013.3|2013|2013.2|2012.9|4
1608819690000|2020-12-24 14:21:30|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|8
1608819700000|2020-12-24 14:21:40|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|9
1608819710000|2020-12-24 14:21:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|3
1608819720000|2020-12-24 14:22:00|2013.4|2013.1|2013.3|2013|2013.4|2013.1|2013.3|2013|4
1608819730000|2020-12-24 14:22:10|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2
1608819740000|2020-12-24 14:22:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608819750000|2020-12-24 14:22:30|||||||||2
1608819760000|2020-12-24 14:22:40|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608819770000|2020-12-24 14:22:50|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2013|2012.7|11
1608819790000|2020-12-24 14:23:10|2013|2012.7|2013.2|2012.9|2013.2|2012.9|2013|2012.7|4
1608819800000|2020-12-24 14:23:20|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1608819810000|2020-12-24 14:23:30|2013.2|2012.9|2012.9|2012.6|2013.2|2012.9|2012.9|2012.6|15
1608819820000|2020-12-24 14:23:40|2013|2012.7|2012.7|2012.4|2013|2012.7|2012.7|2012.4|17
1608819830000|2020-12-24 14:23:50|2012.8|2012.5|2012.8|2012.5|2013.1|2012.8|2012.8|2012.5|35
1608819840000|2020-12-24 14:24:00|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|9
1608819850000|2020-12-24 14:24:10|||||||||4
1608819860000|2020-12-24 14:24:20|||||||||1
1608819870000|2020-12-24 14:24:30|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|5
1608819890000|2020-12-24 14:24:50|2012.7|2012.4|2012.8|2012.5|2012.8|2012.5|2012.7|2012.4|5
1608819900000|2020-12-24 14:25:00|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|2
1608819910000|2020-12-24 14:25:10|2012.5|2012.2|2012.6|2012.3|2012.6|2012.3|2012.5|2012.2|24
1608819920000|2020-12-24 14:25:20|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|7
1608819930000|2020-12-24 14:25:30|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1608819940000|2020-12-24 14:25:40|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1608819950000|2020-12-24 14:25:50|||||||||2
1608819960000|2020-12-24 14:26:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|3
1608819980000|2020-12-24 14:26:20|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|4
1608819990000|2020-12-24 14:26:30|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|6
1608820000000|2020-12-24 14:26:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1608820010000|2020-12-24 14:26:50|2013.3|2013|2013.4|2013.1|2013.4|2013.1|2013.3|2013|18
1608820020000|2020-12-24 14:27:00|2013.5|2013.2|2013.4|2013.1|2013.5|2013.2|2013.4|2013.1|5
1608820030000|2020-12-24 14:27:10|||||||||5
1608820040000|2020-12-24 14:27:20|2013.2|2012.9|2013.3|2013|2013.3|2013|2013.2|2012.9|3
1608820070000|2020-12-24 14:27:50|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1608820080000|2020-12-24 14:28:00|2013.4|2013.1|2013.2|2012.9|2013.4|2013.1|2013.2|2012.9|8
1608820090000|2020-12-24 14:28:10|2013.1|2012.8|2013|2012.7|2013.1|2012.8|2013|2012.7|4
1608820100000|2020-12-24 14:28:20|2012.9|2012.6|2012.8|2012.5|2013.1|2012.8|2012.8|2012.5|8
1608820110000|2020-12-24 14:28:30|2012.9|2012.6|2013.3|2013|2013.3|2013|2012.9|2012.6|20
1608820120000|2020-12-24 14:28:40|2013|2012.7|2013.4|2013.1|2013.5|2013.2|2013|2012.7|9
1608820130000|2020-12-24 14:28:50|2013.5|2013.2|2014.3|2014|2014.3|2014|2013.5|2013.2|38
1608820140000|2020-12-24 14:29:00|2014.4|2014.1|2014.1|2013.8|2014.4|2014.1|2013.9|2013.6|24
1608820150000|2020-12-24 14:29:10|2013.9|2013.6|2014|2013.7|2014|2013.7|2013.8|2013.5|14
1608820160000|2020-12-24 14:29:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|5
1608820170000|2020-12-24 14:29:30|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|11
1608820180000|2020-12-24 14:29:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|4
1608820190000|2020-12-24 14:29:50|2013.9|2013.6|2013.8|2013.5|2014.1|2013.8|2013.8|2013.5|35
1608820200000|2020-12-24 14:30:00|2013.9|2013.6|2012.8|2012.5|2013.9|2013.6|2012.5|2012.2|375
1608820210000|2020-12-24 14:30:10|2012.5|2012.2|2011.8|2011.5|2013.1|2012.8|2011.8|2011.5|194
1608820220000|2020-12-24 14:30:20|2012|2011.7|2012.9|2012.6|2013.1|2012.8|2011.8|2011.5|68
1608820230000|2020-12-24 14:30:30|2013|2012.7|2012.9|2012.6|2013.1|2012.8|2012.4|2012.1|120
1608820240000|2020-12-24 14:30:40|2012.7|2012.4|2012.8|2012.5|2013.4|2013.1|2012.6|2012.3|78
1608820250000|2020-12-24 14:30:50|2013.2|2012.9|2013.1|2012.8|2013.6|2013.3|2012.8|2012.5|98
1608820260000|2020-12-24 14:31:00|2012.6|2012.3|2011.8|2011.5|2012.8|2012.5|2011.6|2011.3|149
1608820270000|2020-12-24 14:31:10|2011.7|2011.4|2011.7|2011.4|2011.8|2011.5|2011.4|2011.1|67
1608820280000|2020-12-24 14:31:20|2011.6|2011.3|2012.2|2011.9|2012.2|2011.9|2011.6|2011.3|39
1608820290000|2020-12-24 14:31:30|2012.1|2011.8|2012.8|2012.5|2013.1|2012.8|2012.1|2011.8|37
1608820300000|2020-12-24 14:31:40|2012.7|2012.4|2012.3|2012|2013|2012.7|2012.3|2012|30
1608820310000|2020-12-24 14:31:50|2012|2011.7|2011.7|2011.4|2012|2011.7|2011.7|2011.4|32
1608820320000|2020-12-24 14:32:00|2011.6|2011.3|2011.5|2011.2|2011.6|2011.3|2010.5|2010.2|124
1608820330000|2020-12-24 14:32:10|2011.6|2011.3|2010.5|2010.2|2011.6|2011.3|2010.4|2010.1|45
1608820340000|2020-12-24 14:32:20|2010.4|2010.1|2009.7|2009.4|2010.5|2010.2|2009.6|2009.3|37
1608820350000|2020-12-24 14:32:30|2009.5|2009.2|2009|2008.7|2009.6|2009.3|2009|2008.7|67
1608820360000|2020-12-24 14:32:40|2009.1|2008.8|2008.5|2008.2|2009.2|2008.9|2008.3|2008|89
1608820370000|2020-12-24 14:32:50|2008.7|2008.4|2008.9|2008.6|2009|2008.7|2008.7|2008.4|43
1608820380000|2020-12-24 14:33:00|2008.8|2008.5|2007.4|2007.1|2008.8|2008.5|2007.4|2007.1|122
1608820390000|2020-12-24 14:33:10|2007.5|2007.2|2007.5|2007.2|2007.8|2007.5|2007|2006.7|115
1608820400000|2020-12-24 14:33:20|2007.4|2007.1|2007.2|2006.9|2007.5|2007.2|2007|2006.7|65
1608820410000|2020-12-24 14:33:30|2007.1|2006.8|2005.9|2005.6|2007.2|2006.9|2005.7|2005.4|120
1608820420000|2020-12-24 14:33:40|2005.8|2005.5|2006|2005.7|2006|2005.7|2005.1|2004.8|140
1608820430000|2020-12-24 14:33:50|2005.8|2005.5|2006.9|2006.6|2007.2|2006.9|2005.6|2005.3|83
1608820440000|2020-12-24 14:34:00|2007.1|2006.8|2007.5|2007.2|2007.5|2007.2|2006.1|2005.8|152
1608820450000|2020-12-24 14:34:10|2007|2006.7|2007|2006.7|2007.4|2007.1|2007|2006.7|57
1608820460000|2020-12-24 14:34:20|2007.2|2006.9|2006|2005.7|2007.2|2006.9|2006|2005.7|78
1608820470000|2020-12-24 14:34:30|2006.1|2005.8|2005.9|2005.6|2006.4|2006.1|2005.9|2005.6|73
1608820480000|2020-12-24 14:34:40|2005.7|2005.4|2005|2004.7|2005.7|2005.4|2005|2004.7|86
1608820490000|2020-12-24 14:34:50|2005.1|2004.8|2005.1|2004.8|2005.2|2004.9|2004.8|2004.5|59
1608820500000|2020-12-24 14:35:00|2005|2004.7|2004.7|2004.4|2005|2004.7|2004.1|2003.8|133
1608820510000|2020-12-24 14:35:10|2004.9|2004.6|2006|2005.7|2006|2005.7|2004.7|2004.4|124
1608820520000|2020-12-24 14:35:20|2005.8|2005.5|2005.3|2005|2006.4|2006.1|2005.1|2004.8|178
1608820530000|2020-12-24 14:35:30|2005.5|2005.2|2005|2004.7|2005.7|2005.4|2004.8|2004.5|134
1608820540000|2020-12-24 14:35:40|2005.1|2004.8|2004.9|2004.6|2005.3|2005|2004.8|2004.5|79
1608820550000|2020-12-24 14:35:50|2004.8|2004.5|2003.3|2003|2004.8|2004.5|2003.3|2003|143
1608820560000|2020-12-24 14:36:00|2003.4|2003.1|2004|2003.7|2004.7|2004.4|2003.3|2003|141
1608820570000|2020-12-24 14:36:10|2003.9|2003.6|2004.8|2004.5|2004.8|2004.5|2003.7|2003.4|49
1608820580000|2020-12-24 14:36:20|2004.5|2004.2|2004.5|2004.2|2004.6|2004.3|2003.9|2003.6|39
1608820590000|2020-12-24 14:36:30|2004.4|2004.1|2004.5|2004.2|2004.8|2004.5|2004.3|2004|35
1608820600000|2020-12-24 14:36:40|2004.4|2004.1|2003.6|2003.3|2004.4|2004.1|2003.6|2003.3|53
1608820610000|2020-12-24 14:36:50|2003.5|2003.2|2003.8|2003.5|2003.8|2003.5|2003.1|2002.8|112
1608820620000|2020-12-24 14:37:00|2003.9|2003.6|2003|2002.7|2003.9|2003.6|2002.8|2002.5|114
1608820630000|2020-12-24 14:37:10|2002.8|2002.5|2003.7|2003.4|2004.1|2003.8|2002.6|2002.3|194
1608820640000|2020-12-24 14:37:20|2003.8|2003.5|2004.1|2003.8|2004.4|2004.1|2003.7|2003.4|44
1608820650000|2020-12-24 14:37:30|2004.2|2003.9|2004.4|2004.1|2004.4|2004.1|2003.4|2003.1|72
1608820660000|2020-12-24 14:37:40|2004.2|2003.9|2002.9|2002.6|2004.2|2003.9|2002.9|2002.6|60
1608820670000|2020-12-24 14:37:50|2002.8|2002.5|2002.4|2002.1|2002.8|2002.5|2001.9|2001.6|133
1608820680000|2020-12-24 14:38:00|2002.5|2002.2|2002.4|2002.1|2003.2|2002.9|2002.3|2002|77
1608820690000|2020-12-24 14:38:10|2002.6|2002.3|2002.5|2002.2|2003|2002.7|2002.4|2002.1|66
1608820700000|2020-12-24 14:38:20|2002.6|2002.3|2003.3|2003|2003.7|2003.4|2002.5|2002.2|70
1608820710000|2020-12-24 14:38:30|2003.2|2002.9|2002.7|2002.4|2003.6|2003.3|2002.7|2002.4|76
1608820720000|2020-12-24 14:38:40|2003|2002.7|2003|2002.7|2003.2|2002.9|2003|2002.7|86
1608820730000|2020-12-24 14:38:50|2002.9|2002.6|2002.9|2002.6|2003.1|2002.8|2002.4|2002.1|27
1608820740000|2020-12-24 14:39:00|2003|2002.7|2002.7|2002.4|2003|2002.7|2002.3|2002|58
1608820750000|2020-12-24 14:39:10|2002.8|2002.5|2003.7|2003.4|2003.9|2003.6|2002.7|2002.4|38
1608820760000|2020-12-24 14:39:20|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2002.8|2002.5|71
1608820770000|2020-12-24 14:39:30|2003.8|2003.5|2004|2003.7|2004.2|2003.9|2003.6|2003.3|52
1608820780000|2020-12-24 14:39:40|2003.9|2003.6|2003.8|2003.5|2004.1|2003.8|2003.6|2003.3|46
1608820790000|2020-12-24 14:39:50|2004|2003.7|2004.4|2004.1|2004.4|2004.1|2003.6|2003.3|58
1608820800000|2020-12-24 14:40:00|2004.3|2004|2003.6|2003.3|2004.6|2004.3|2003.6|2003.3|109
1608820810000|2020-12-24 14:40:10|2003.5|2003.2|2003.8|2003.5|2003.8|2003.5|2003.2|2002.9|49
1608820820000|2020-12-24 14:40:20|2004.1|2003.8|2004.1|2003.8|2004.4|2004.1|2003.7|2003.4|58
1608820830000|2020-12-24 14:40:30|2004.2|2003.9|2004.3|2004|2004.3|2004|2003.7|2003.4|72
1608820840000|2020-12-24 14:40:40|2004|2003.7|2004.8|2004.5|2004.9|2004.6|2004|2003.7|47
1608820850000|2020-12-24 14:40:50|2005|2004.7|2004.7|2004.4|2005.4|2005.1|2004.7|2004.4|46
1608820860000|2020-12-24 14:41:00|2005.2|2004.9|2004.6|2004.3|2005.2|2004.9|2004|2003.7|97
1608820870000|2020-12-24 14:41:10|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.4|2004.1|47
1608820880000|2020-12-24 14:41:20|2004.8|2004.5|2005|2004.7|2005.1|2004.8|2004.6|2004.3|21
1608820890000|2020-12-24 14:41:30|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2004.9|2004.6|47
1608820900000|2020-12-24 14:41:40|2005|2004.7|2006.2|2005.9|2006.2|2005.9|2005|2004.7|52
1608820910000|2020-12-24 14:41:50|2006.3|2006|2005.8|2005.5|2006.5|2006.2|2005.6|2005.3|73
1608820920000|2020-12-24 14:42:00|2005.9|2005.6|2005.3|2005|2005.9|2005.6|2005.3|2005|47
1608820930000|2020-12-24 14:42:10|2005.4|2005.1|2005.4|2005.1|2005.5|2005.2|2005|2004.7|74
1608820940000|2020-12-24 14:42:20|2005.1|2004.8|2005.8|2005.5|2005.8|2005.5|2005.1|2004.8|48
1608820950000|2020-12-24 14:42:30|2005.7|2005.4|2006|2005.7|2006|2005.7|2005.6|2005.3|63
1608820960000|2020-12-24 14:42:40|2006.1|2005.8|2007|2006.7|2007|2006.7|2006.1|2005.8|182
1608820970000|2020-12-24 14:42:50|2007.2|2006.9|2007.4|2007.1|2007.5|2007.2|2006.9|2006.6|88
1608820980000|2020-12-24 14:43:00|2007.2|2006.9|2006.7|2006.4|2007.4|2007.1|2006.1|2005.8|107
1608820990000|2020-12-24 14:43:10|2006.6|2006.3|2005.5|2005.2|2006.6|2006.3|2005.3|2005|44
1608821000000|2020-12-24 14:43:20|2005.6|2005.3|2005.8|2005.5|2006.1|2005.8|2005.6|2005.3|51
1608821010000|2020-12-24 14:43:30|2005.4|2005.1|2005.7|2005.4|2005.7|2005.4|2005.2|2004.9|34
1608821020000|2020-12-24 14:43:40|2005.8|2005.5|2007.2|2006.9|2007.2|2006.9|2005.7|2005.4|52
1608821030000|2020-12-24 14:43:50|2007|2006.7|2007.2|2006.9|2007.3|2007|2007|2006.7|29
1608821040000|2020-12-24 14:44:00|2007.1|2006.8|2006.6|2006.3|2007.1|2006.8|2006.5|2006.2|46
1608821050000|2020-12-24 14:44:10|2006.5|2006.2|2006.9|2006.6|2007|2006.7|2006.4|2006.1|63
1608821060000|2020-12-24 14:44:20|2007.3|2007|2007.3|2007|2007.3|2007|2006.7|2006.4|31
1608821070000|2020-12-24 14:44:30|2007.1|2006.8|2006.8|2006.5|2007.2|2006.9|2006.8|2006.5|29
1608821080000|2020-12-24 14:44:40|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.2|2005.9|47
1608821090000|2020-12-24 14:44:50|2006.9|2006.6|2006.6|2006.3|2007.2|2006.9|2006.6|2006.3|15
1608821100000|2020-12-24 14:45:00|2006.4|2006.1|2005.1|2004.8|2006.4|2006.1|2005.1|2004.8|40
1608821110000|2020-12-24 14:45:10|2004.9|2004.6|2005.2|2004.9|2005.2|2004.9|2004.9|2004.6|31
1608821120000|2020-12-24 14:45:20|2005.3|2005|2005.7|2005.4|2005.7|2005.4|2005.2|2004.9|132
1608821130000|2020-12-24 14:45:30|2005.8|2005.5|2005.8|2005.5|2006.2|2005.9|2005|2004.7|70
1608821140000|2020-12-24 14:45:40|2005.7|2005.4|2005.4|2005.1|2005.7|2005.4|2005.2|2004.9|31
1608821150000|2020-12-24 14:45:50|2005.1|2004.8|2006.2|2005.9|2006.2|2005.9|2004.9|2004.6|45
1608821160000|2020-12-24 14:46:00|2006.4|2006.1|2005.9|2005.6|2006.6|2006.3|2005.7|2005.4|94
1608821170000|2020-12-24 14:46:10|2006|2005.7|2005.2|2004.9|2006|2005.7|2004.8|2004.5|54
1608821180000|2020-12-24 14:46:20|2005.1|2004.8|2005.7|2005.4|2005.8|2005.5|2005.1|2004.8|45
1608821190000|2020-12-24 14:46:30|2005.6|2005.3|2005.6|2005.3|2005.7|2005.4|2005.2|2004.9|33
1608821200000|2020-12-24 14:46:40|2005.7|2005.4|2005.4|2005.1|2005.7|2005.4|2005.1|2004.8|26
1608821210000|2020-12-24 14:46:50|2005.1|2004.8|2005.6|2005.3|2005.6|2005.3|2005|2004.7|59
1608821220000|2020-12-24 14:47:00|2005.9|2005.6|2006.2|2005.9|2006.2|2005.9|2005.7|2005.4|43
1608821230000|2020-12-24 14:47:10|2006.1|2005.8|2005.7|2005.4|2006.1|2005.8|2005.6|2005.3|23
1608821240000|2020-12-24 14:47:20|2005.8|2005.5|2004.9|2004.6|2005.8|2005.5|2004.9|2004.6|23
1608821250000|2020-12-24 14:47:30|2005|2004.7|2004.6|2004.3|2005|2004.7|2004.4|2004.1|35
1608821260000|2020-12-24 14:47:40|2004.5|2004.2|2004.9|2004.6|2004.9|2004.6|2004.4|2004.1|19
1608821270000|2020-12-24 14:47:50|2005.1|2004.8|2005.3|2005|2005.6|2005.3|2005|2004.7|30
1608821280000|2020-12-24 14:48:00|2005.1|2004.8|2004.2|2003.9|2005.1|2004.8|2004.2|2003.9|39
1608821290000|2020-12-24 14:48:10|2004.3|2004|2004.3|2004|2004.5|2004.2|2004.2|2003.9|34
1608821300000|2020-12-24 14:48:20|2004.2|2003.9|2003.8|2003.5|2004.2|2003.9|2003.6|2003.3|41
1608821310000|2020-12-24 14:48:30|2003.7|2003.4|2003.4|2003.1|2003.9|2003.6|2003.2|2002.9|48
1608821320000|2020-12-24 14:48:40|2003.3|2003|2003.1|2002.8|2003.6|2003.3|2003.1|2002.8|42
1608821330000|2020-12-24 14:48:50|2003.2|2002.9|2003.2|2002.9|2003.3|2003|2003.1|2002.8|26
1608821340000|2020-12-24 14:49:00|2003|2002.7|2003.1|2002.8|2003.2|2002.9|2002.6|2002.3|67
1608821350000|2020-12-24 14:49:10|2003.3|2003|2004|2003.7|2004|2003.7|2003|2002.7|64
1608821360000|2020-12-24 14:49:20|2004.2|2003.9|2004.9|2004.6|2005.4|2005.1|2004|2003.7|76
1608821370000|2020-12-24 14:49:30|2005|2004.7|2005.1|2004.8|2005.4|2005.1|2005|2004.7|38
1608821380000|2020-12-24 14:49:40|2004.7|2004.4|2005|2004.7|2005.8|2005.5|2004.7|2004.4|120
1608821390000|2020-12-24 14:49:50|2004.9|2004.6|2005.3|2005|2005.4|2005.1|2004.7|2004.4|48
1608821400000|2020-12-24 14:50:00|2005.4|2005.1|2005.6|2005.3|2006.1|2005.8|2005.4|2005.1|58
1608821410000|2020-12-24 14:50:10|2005.7|2005.4|2005|2004.7|2005.7|2005.4|2005|2004.7|49
1608821420000|2020-12-24 14:50:20|2005.2|2004.9|2005.6|2005.3|2005.7|2005.4|2004.9|2004.6|31
1608821430000|2020-12-24 14:50:30|2005.4|2005.1|2005.1|2004.8|2005.7|2005.4|2005.1|2004.8|11
1608821440000|2020-12-24 14:50:40|2005.2|2004.9|2005.5|2005.2|2005.5|2005.2|2005|2004.7|22
1608821450000|2020-12-24 14:50:50|2005.7|2005.4|2005.3|2005|2005.7|2005.4|2005.3|2005|9
1608821460000|2020-12-24 14:51:00|2005.2|2004.9|2005.4|2005.1|2005.4|2005.1|2005.2|2004.9|15
1608821470000|2020-12-24 14:51:10|2005.6|2005.3|2005.4|2005.1|2005.6|2005.3|2005.4|2005.1|10
1608821480000|2020-12-24 14:51:20|2005.3|2005|2005.7|2005.4|2006.2|2005.9|2005.3|2005|42
1608821490000|2020-12-24 14:51:30|2005.8|2005.5|2005.9|2005.6|2006.1|2005.8|2005.7|2005.4|25
1608821500000|2020-12-24 14:51:40|2005.8|2005.5|2006.1|2005.8|2006.2|2005.9|2005.8|2005.5|24
1608821510000|2020-12-24 14:51:50|2006.4|2006.1|2006.6|2006.3|2006.7|2006.4|2006.4|2006.1|33
1608821520000|2020-12-24 14:52:00|2006.4|2006.1|2005.5|2005.2|2006.7|2006.4|2005.5|2005.2|54
1608821530000|2020-12-24 14:52:10|2005.6|2005.3|2005.8|2005.5|2005.9|2005.6|2005.5|2005.2|21
1608821540000|2020-12-24 14:52:20|2005.7|2005.4|2006.3|2006|2006.3|2006|2005.7|2005.4|11
1608821550000|2020-12-24 14:52:30|2006.1|2005.8|2006.3|2006|2006.4|2006.1|2006.1|2005.8|13
1608821560000|2020-12-24 14:52:40|2006.2|2005.9|2006.6|2006.3|2006.6|2006.3|2006.2|2005.9|13
1608821570000|2020-12-24 14:52:50|2006.7|2006.4|2006.9|2006.6|2007.1|2006.8|2006.7|2006.4|44
1608821580000|2020-12-24 14:53:00|2006.6|2006.3|2006.8|2006.5|2007.1|2006.8|2006.6|2006.3|34
1608821590000|2020-12-24 14:53:10|2007.3|2007|2007.2|2006.9|2007.5|2007.2|2007.1|2006.8|23
1608821600000|2020-12-24 14:53:20|2007.1|2006.8|2007.3|2007|2007.3|2007|2007.1|2006.8|24
1608821610000|2020-12-24 14:53:30|2007.2|2006.9|2007.3|2007|2007.3|2007|2007.1|2006.8|23
1608821620000|2020-12-24 14:53:40|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|42
1608821630000|2020-12-24 14:53:50|2007.7|2007.4|2008.1|2007.8|2008.1|2007.8|2007.7|2007.4|40
1608821640000|2020-12-24 14:54:00|2008|2007.7|2008|2007.7|2008.1|2007.8|2007.6|2007.3|70
1608821650000|2020-12-24 14:54:10|2007.9|2007.6|2008.8|2008.5|2008.8|2008.5|2007.9|2007.6|80
1608821660000|2020-12-24 14:54:20|2008.9|2008.6|2009|2008.7|2009.7|2009.4|2008.8|2008.5|143
1608821670000|2020-12-24 14:54:30|2009.1|2008.8|2009.5|2009.2|2009.5|2009.2|2009.1|2008.8|43
1608821680000|2020-12-24 14:54:40|2009.7|2009.4|2009.8|2009.5|2010.1|2009.8|2009.5|2009.2|87
1608821690000|2020-12-24 14:54:50|2009.6|2009.3|2009.6|2009.3|2009.9|2009.6|2009.4|2009.1|35
1608821700000|2020-12-24 14:55:00|2009.7|2009.4|2009.5|2009.2|2009.8|2009.5|2009.5|2009.2|68
1608821710000|2020-12-24 14:55:10|2009.2|2008.9|2010.2|2009.9|2010.4|2010.1|2009.2|2008.9|67
1608821720000|2020-12-24 14:55:20|2009.9|2009.6|2010|2009.7|2010.3|2010|2009.9|2009.6|24
1608821730000|2020-12-24 14:55:30|2009.9|2009.6|2009|2008.7|2009.9|2009.6|2009|2008.7|54
1608821740000|2020-12-24 14:55:40|2008.9|2008.6|2008.9|2008.6|2009.3|2009|2008.7|2008.4|137
1608821750000|2020-12-24 14:55:50|2008.8|2008.5|2009.6|2009.3|2009.8|2009.5|2008.8|2008.5|32
1608821760000|2020-12-24 14:56:00|2009.4|2009.1|2009.4|2009.1|2009.6|2009.3|2008.9|2008.6|65
1608821770000|2020-12-24 14:56:10|2009.3|2009|2008.6|2008.3|2009.3|2009|2008.6|2008.3|24
1608821780000|2020-12-24 14:56:20|2008.8|2008.5|2009|2008.7|2009.1|2008.8|2008.8|2008.5|19
1608821790000|2020-12-24 14:56:30|2008.9|2008.6|2009.4|2009.1|2009.5|2009.2|2008.9|2008.6|29
1608821800000|2020-12-24 14:56:40|2009.6|2009.3|2008.9|2008.6|2009.6|2009.3|2008.7|2008.4|40
1608821810000|2020-12-24 14:56:50|2009|2008.7|2009.2|2008.9|2009.3|2009|2008.9|2008.6|10
1608821820000|2020-12-24 14:57:00|2009.6|2009.3|2009.8|2009.5|2010|2009.7|2009.6|2009.3|32
1608821830000|2020-12-24 14:57:10|2009.7|2009.4|2009.9|2009.6|2010.2|2009.9|2009.6|2009.3|52
1608821840000|2020-12-24 14:57:20|2010|2009.7|2010|2009.7|2010.2|2009.9|2010|2009.7|22
1608821850000|2020-12-24 14:57:30|2010.1|2009.8|2010.3|2010|2011|2010.7|2010.1|2009.8|94
1608821860000|2020-12-24 14:57:40|2010.4|2010.1|2010.4|2010.1|2010.8|2010.5|2010.4|2010.1|27
1608821870000|2020-12-24 14:57:50|2010.6|2010.3|2010.6|2010.3|2010.7|2010.4|2010.5|2010.2|7
1608821880000|2020-12-24 14:58:00|2010.7|2010.4|2011.1|2010.8|2011.3|2011|2010.5|2010.2|72
1608821890000|2020-12-24 14:58:10|2011.2|2010.9|2011|2010.7|2011.5|2011.2|2011|2010.7|25
1608821900000|2020-12-24 14:58:20|2011.1|2010.8|2011|2010.7|2011.2|2010.9|2010.8|2010.5|67
1608821910000|2020-12-24 14:58:30|2011.1|2010.8|2010.9|2010.6|2011.1|2010.8|2010.8|2010.5|26
1608821920000|2020-12-24 14:58:40|2011|2010.7|2011|2010.7|2011.1|2010.8|2010.8|2010.5|20
1608821930000|2020-12-24 14:58:50|2011.1|2010.8|2010.9|2010.6|2011.4|2011.1|2010.8|2010.5|41
1608821940000|2020-12-24 14:59:00|2011|2010.7|2010.7|2010.4|2011.1|2010.8|2010.6|2010.3|51
1608821950000|2020-12-24 14:59:10|2011|2010.7|2010.7|2010.4|2011.1|2010.8|2010.7|2010.4|36
1608821960000|2020-12-24 14:59:20|2010.8|2010.5|2010.7|2010.4|2011|2010.7|2010.6|2010.3|58
1608821970000|2020-12-24 14:59:30|2010.6|2010.3|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|14
1608821980000|2020-12-24 14:59:40|2011|2010.7|2010.9|2010.6|2011.1|2010.8|2010.8|2010.5|26
1608821990000|2020-12-24 14:59:50|2010.8|2010.5|2010.2|2009.9|2010.8|2010.5|2010.1|2009.8|35
1608822000000|2020-12-24 15:00:00|2010.3|2010|2009.8|2009.5|2010.4|2010.1|2009.5|2009.2|60
1608822010000|2020-12-24 15:00:10|2009.9|2009.6|2009.5|2009.2|2009.9|2009.6|2009.3|2009|41
1608822020000|2020-12-24 15:00:20|2009.4|2009.1|2008.7|2008.4|2009.4|2009.1|2008.6|2008.3|52
1608822030000|2020-12-24 15:00:30|2008.8|2008.5|2008.4|2008.1|2009.1|2008.8|2008.3|2008|56
1608822040000|2020-12-24 15:00:40|2008.6|2008.3|2008.5|2008.2|2008.8|2008.5|2008.4|2008.1|41
1608822050000|2020-12-24 15:00:50|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|45
1608822060000|2020-12-24 15:01:00|2008.5|2008.2|2007.9|2007.6|2008.6|2008.3|2007.9|2007.6|65
1608822070000|2020-12-24 15:01:10|2008|2007.7|2007.4|2007.1|2008|2007.7|2007.4|2007.1|60
1608822080000|2020-12-24 15:01:20|2007.6|2007.3|2007.7|2007.4|2007.9|2007.6|2007.5|2007.2|64
1608822090000|2020-12-24 15:01:30|2007.6|2007.3|2007.2|2006.9|2007.6|2007.3|2006.8|2006.5|51
1608822100000|2020-12-24 15:01:40|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2006.8|2006.5|30
1608822110000|2020-12-24 15:01:50|2007.2|2006.9|2007.9|2007.6|2007.9|2007.6|2007.1|2006.8|60
1608822120000|2020-12-24 15:02:00|2007.8|2007.5|2008.5|2008.2|2008.5|2008.2|2007.8|2007.5|41
1608822130000|2020-12-24 15:02:10|2008.4|2008.1|2007.9|2007.6|2008.4|2008.1|2007.8|2007.5|53
1608822140000|2020-12-24 15:02:20|2007.8|2007.5|2007.2|2006.9|2007.8|2007.5|2007.2|2006.9|25
1608822150000|2020-12-24 15:02:30|2007.3|2007|2007.9|2007.6|2008.1|2007.8|2007.3|2007|71
1608822160000|2020-12-24 15:02:40|2008.1|2007.8|2007.7|2007.4|2008.1|2007.8|2007.7|2007.4|31
1608822170000|2020-12-24 15:02:50|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.3|2007|14
1608822180000|2020-12-24 15:03:00|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2006.9|2006.6|23
1608822190000|2020-12-24 15:03:10|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|22
1608822200000|2020-12-24 15:03:20|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.5|2007.2|16
1608822210000|2020-12-24 15:03:30|2007.9|2007.6|2008.1|2007.8|2008.2|2007.9|2007.9|2007.6|15
1608822220000|2020-12-24 15:03:40|2007.9|2007.6|2008|2007.7|2008.2|2007.9|2007.9|2007.6|13
1608822230000|2020-12-24 15:03:50|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.7|2007.4|24
1608822240000|2020-12-24 15:04:00|2007.7|2007.4|2007.9|2007.6|2008.2|2007.9|2007.7|2007.4|19
1608822250000|2020-12-24 15:04:10|2007.7|2007.4|2007.9|2007.6|2008|2007.7|2007.7|2007.4|9
1608822260000|2020-12-24 15:04:20|2007.8|2007.5|2007.1|2006.8|2007.8|2007.5|2007.1|2006.8|64
1608822270000|2020-12-24 15:04:30|2006.9|2006.6|2006.4|2006.1|2006.9|2006.6|2006.4|2006.1|55
1608822280000|2020-12-24 15:04:40|2006.5|2006.2|2006.8|2006.5|2007.2|2006.9|2006.4|2006.1|40
1608822290000|2020-12-24 15:04:50|2007|2006.7|2006.8|2006.5|2007.2|2006.9|2006.8|2006.5|18
1608822300000|2020-12-24 15:05:00|2007|2006.7|2007|2006.7|2007.3|2007|2007|2006.7|28
1608822310000|2020-12-24 15:05:10|2007.1|2006.8|2006.6|2006.3|2007.2|2006.9|2006.6|2006.3|19
1608822320000|2020-12-24 15:05:20|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.2|2005.9|68
1608822330000|2020-12-24 15:05:30|2006.2|2005.9|2005.7|2005.4|2006.2|2005.9|2005.7|2005.4|47
1608822340000|2020-12-24 15:05:40|2005.8|2005.5|2005.5|2005.2|2005.9|2005.6|2005.4|2005.1|35
1608822350000|2020-12-24 15:05:50|2005.6|2005.3|2005.7|2005.4|2005.8|2005.5|2005.4|2005.1|27
1608822360000|2020-12-24 15:06:00|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2005.5|2005.2|60
1608822370000|2020-12-24 15:06:10|2006.2|2005.9|2006.5|2006.2|2006.8|2006.5|2006.2|2005.9|29
1608822380000|2020-12-24 15:06:20|2006.6|2006.3|2007.1|2006.8|2007.1|2006.8|2006.6|2006.3|14
1608822390000|2020-12-24 15:06:30|2007|2006.7|2007.5|2007.2|2007.7|2007.4|2006.9|2006.6|35
1608822400000|2020-12-24 15:06:40|2007.7|2007.4|2008|2007.7|2008.2|2007.9|2007.6|2007.3|37
1608822410000|2020-12-24 15:06:50|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.9|2007.6|16
1608822420000|2020-12-24 15:07:00|2008.2|2007.9|2008.2|2007.9|2008.5|2008.2|2008.1|2007.8|81
1608822430000|2020-12-24 15:07:10|2008.1|2007.8|2008.3|2008|2008.3|2008|2007.8|2007.5|32
1608822440000|2020-12-24 15:07:20|2008.4|2008.1|2008.5|2008.2|2008.6|2008.3|2008.1|2007.8|27
1608822450000|2020-12-24 15:07:30|2008.2|2007.9|2007.8|2007.5|2008.3|2008|2007.8|2007.5|9
1608822460000|2020-12-24 15:07:40|2007.9|2007.6|2008.3|2008|2008.3|2008|2007.9|2007.6|17
1608822470000|2020-12-24 15:07:50|2008.4|2008.1|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|12
1608822480000|2020-12-24 15:08:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008|2007.7|18
1608822490000|2020-12-24 15:08:10|2008.2|2007.9|2008.3|2008|2008.6|2008.3|2008.1|2007.8|20
1608822500000|2020-12-24 15:08:20|2008.5|2008.2|2009.2|2008.9|2009.2|2008.9|2008.5|2008.2|37
1608822510000|2020-12-24 15:08:30|2009.3|2009|2009.2|2008.9|2009.3|2009|2009|2008.7|12
1608822520000|2020-12-24 15:08:40|2008.8|2008.5|2008.8|2008.5|2008.9|2008.6|2008.6|2008.3|20
1608822530000|2020-12-24 15:08:50|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|12
1608822540000|2020-12-24 15:09:00|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|31
1608822550000|2020-12-24 15:09:10|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|3
1608822560000|2020-12-24 15:09:20|2008.9|2008.6|2008|2007.7|2008.9|2008.6|2008|2007.7|26
1608822570000|2020-12-24 15:09:30|2007.9|2007.6|2007.4|2007.1|2007.9|2007.6|2007.4|2007.1|14
1608822580000|2020-12-24 15:09:40|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|16
1608822590000|2020-12-24 15:09:50|2007.4|2007.1|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|9
1608822600000|2020-12-24 15:10:00|2007.9|2007.6|2007.5|2007.2|2008.1|2007.8|2007.5|2007.2|18
1608822610000|2020-12-24 15:10:10|2007.4|2007.1|2007.9|2007.6|2007.9|2007.6|2007.3|2007|12
1608822620000|2020-12-24 15:10:20|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.5|2007.2|12
1608822630000|2020-12-24 15:10:30|2007.9|2007.6|2008.2|2007.9|2008.2|2007.9|2007.8|2007.5|24
1608822640000|2020-12-24 15:10:40|2008.4|2008.1|2008.4|2008.1|2008.6|2008.3|2008.1|2007.8|100
1608822650000|2020-12-24 15:10:50|2008.3|2008|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|8
1608822660000|2020-12-24 15:11:00|2008.4|2008.1|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|8
1608822670000|2020-12-24 15:11:10|2008.3|2008|2008.6|2008.3|2008.8|2008.5|2008.3|2008|66
1608822680000|2020-12-24 15:11:20|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|16
1608822690000|2020-12-24 15:11:30|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|10
1608822700000|2020-12-24 15:11:40|2008.3|2008|2008.6|2008.3|2008.7|2008.4|2008.3|2008|6
1608822710000|2020-12-24 15:11:50|2008.7|2008.4|2009|2008.7|2009.1|2008.8|2008.7|2008.4|12
1608822720000|2020-12-24 15:12:00|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|5
1608822730000|2020-12-24 15:12:10|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|13
1608822740000|2020-12-24 15:12:20|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|22
1608822750000|2020-12-24 15:12:30|2009.3|2009|2009.3|2009|2009.4|2009.1|2009.2|2008.9|8
1608822760000|2020-12-24 15:12:40|2009.2|2008.9|2009.2|2008.9|2009.5|2009.2|2008.8|2008.5|23
1608822770000|2020-12-24 15:12:50|2009.4|2009.1|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|7
1608822780000|2020-12-24 15:13:00|2009.5|2009.2|2009.6|2009.3|2009.6|2009.3|2009.1|2008.8|35
1608822790000|2020-12-24 15:13:10|2009.5|2009.2|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|21
1608822800000|2020-12-24 15:13:20|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|12
1608822810000|2020-12-24 15:13:30|2009.2|2008.9|2008.9|2008.6|2009.3|2009|2008.9|2008.6|5
1608822820000|2020-12-24 15:13:40|2009.3|2009|2009.3|2009|2009.5|2009.2|2009.3|2009|29
1608822830000|2020-12-24 15:13:50|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.3|2009|21
1608822840000|2020-12-24 15:14:00|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|25
1608822850000|2020-12-24 15:14:10|2009.6|2009.3|2009.3|2009|2009.6|2009.3|2009|2008.7|16
1608822860000|2020-12-24 15:14:20|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009|2008.7|10
1608822870000|2020-12-24 15:14:30|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009|2008.7|11
1608822880000|2020-12-24 15:14:40|2009.3|2009|2009.1|2008.8|2009.3|2009|2009.1|2008.8|3
1608822890000|2020-12-24 15:14:50|2009.2|2008.9|2009.5|2009.2|2009.5|2009.2|2009.2|2008.9|6
1608822900000|2020-12-24 15:15:00|2009.4|2009.1|2008.9|2008.6|2009.4|2009.1|2008.8|2008.5|20
1608822910000|2020-12-24 15:15:10|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.2|2007.9|27
1608822920000|2020-12-24 15:15:20|2008.2|2007.9|2008.1|2007.8|2008.3|2008|2008.1|2007.8|13
1608822930000|2020-12-24 15:15:30|2008|2007.7|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|31
1608822940000|2020-12-24 15:15:40|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|23
1608822950000|2020-12-24 15:15:50|2008.4|2008.1|2008.9|2008.6|2009|2008.7|2008.3|2008|11
1608822960000|2020-12-24 15:16:00|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.4|2008.1|27
1608822970000|2020-12-24 15:16:10|||||||||2
1608822980000|2020-12-24 15:16:20|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|5
1608822990000|2020-12-24 15:16:30|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|6
1608823000000|2020-12-24 15:16:40|2009.1|2008.8|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|9
1608823010000|2020-12-24 15:16:50|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|21
1608823020000|2020-12-24 15:17:00|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|27
1608823030000|2020-12-24 15:17:10|2008.8|2008.5|2009.2|2008.9|2009.2|2008.9|2008.8|2008.5|13
1608823040000|2020-12-24 15:17:20|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|6
1608823050000|2020-12-24 15:17:30|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|5
1608823060000|2020-12-24 15:17:40|2008.6|2008.3|2008.8|2008.5|2009.1|2008.8|2008.6|2008.3|19
1608823070000|2020-12-24 15:17:50|2009|2008.7|2009.3|2009|2009.3|2009|2009|2008.7|8
1608823080000|2020-12-24 15:18:00|||||||||2
1608823090000|2020-12-24 15:18:10|2009.4|2009.1|2008.9|2008.6|2009.5|2009.2|2008.9|2008.6|17
1608823100000|2020-12-24 15:18:20|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|3
1608823110000|2020-12-24 15:18:30|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|6
1608823120000|2020-12-24 15:18:40|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|12
1608823130000|2020-12-24 15:18:50|2009|2008.7|2009|2008.7|2009.1|2008.8|2009|2008.7|4
1608823140000|2020-12-24 15:19:00|2008.8|2008.5|2009|2008.7|2009.1|2008.8|2008.8|2008.5|20
1608823150000|2020-12-24 15:19:10|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|5
1608823160000|2020-12-24 15:19:20|||||||||1
1608823170000|2020-12-24 15:19:30|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|7
1608823180000|2020-12-24 15:19:40|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|19
1608823190000|2020-12-24 15:19:50|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|6
1608823200000|2020-12-24 15:20:00|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.8|2008.5|6
1608823210000|2020-12-24 15:20:10|2009.2|2008.9|2009.5|2009.2|2009.5|2009.2|2009.2|2008.9|25
1608823220000|2020-12-24 15:20:20|2009.6|2009.3|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|24
1608823230000|2020-12-24 15:20:30|2009.5|2009.2|2009.1|2008.8|2009.6|2009.3|2009.1|2008.8|10
1608823240000|2020-12-24 15:20:40|2009|2008.7|2008.6|2008.3|2009|2008.7|2008.6|2008.3|10
1608823250000|2020-12-24 15:20:50|2008.5|2008.2|2008.3|2008|2008.6|2008.3|2008.2|2007.9|18
1608823260000|2020-12-24 15:21:00|2008.4|2008.1|2008.3|2008|2008.5|2008.2|2008.3|2008|12
1608823270000|2020-12-24 15:21:10|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2007.9|2007.6|23
1608823280000|2020-12-24 15:21:20|2007.9|2007.6|2008.3|2008|2008.3|2008|2007.9|2007.6|6
1608823290000|2020-12-24 15:21:30|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2007.9|2007.6|9
1608823300000|2020-12-24 15:21:40|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|5
1608823310000|2020-12-24 15:21:50|2007.8|2007.5|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|7
1608823320000|2020-12-24 15:22:00|2007.7|2007.4|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|12
1608823330000|2020-12-24 15:22:10|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.6|2007.3|4
1608823340000|2020-12-24 15:22:20|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.3|2007|19
1608823350000|2020-12-24 15:22:30|2007.4|2007.1|2007|2006.7|2007.4|2007.1|2006.7|2006.4|45
1608823360000|2020-12-24 15:22:40|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.7|2006.4|8
1608823370000|2020-12-24 15:22:50|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|10
1608823380000|2020-12-24 15:23:00|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.8|2006.5|21
1608823390000|2020-12-24 15:23:10|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2006.7|2006.4|8
1608823400000|2020-12-24 15:23:20|2007.1|2006.8|2007|2006.7|2007.2|2006.9|2006.9|2006.6|13
1608823410000|2020-12-24 15:23:30|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.8|2006.5|8
1608823420000|2020-12-24 15:23:40|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|10
1608823430000|2020-12-24 15:23:50|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|8
1608823440000|2020-12-24 15:24:00|2006.7|2006.4|2006.5|2006.2|2006.7|2006.4|2006.5|2006.2|22
1608823450000|2020-12-24 15:24:10|2006.4|2006.1|2006.2|2005.9|2006.6|2006.3|2006.2|2005.9|25
1608823460000|2020-12-24 15:24:20|2006.1|2005.8|2006.7|2006.4|2006.7|2006.4|2006|2005.7|35
1608823470000|2020-12-24 15:24:30|2006.8|2006.5|2006.5|2006.2|2006.8|2006.5|2006.5|2006.2|7
1608823480000|2020-12-24 15:24:40|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.3|2006|5
1608823490000|2020-12-24 15:24:50|2006.5|2006.2|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|19
1608823500000|2020-12-24 15:25:00|2006.9|2006.6|2007.2|2006.9|2007.3|2007|2006.9|2006.6|30
1608823510000|2020-12-24 15:25:10|2007.3|2007|2006.9|2006.6|2007.3|2007|2006.8|2006.5|57
1608823520000|2020-12-24 15:25:20|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|7
1608823530000|2020-12-24 15:25:30|2007.1|2006.8|2007.1|2006.8|2007.3|2007|2007.1|2006.8|9
1608823540000|2020-12-24 15:25:40|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007|2006.7|19
1608823550000|2020-12-24 15:25:50|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|15
1608823560000|2020-12-24 15:26:00|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|9
1608823570000|2020-12-24 15:26:10|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2007|2006.7|7
1608823580000|2020-12-24 15:26:20|2007.3|2007|2007.4|2007.1|2007.6|2007.3|2007.3|2007|31
1608823590000|2020-12-24 15:26:30|2007.6|2007.3|2007.2|2006.9|2007.6|2007.3|2006.9|2006.6|31
1608823600000|2020-12-24 15:26:40|2007.3|2007|2007.2|2006.9|2007.6|2007.3|2007.2|2006.9|26
1608823610000|2020-12-24 15:26:50|2007.3|2007|2007.1|2006.8|2007.4|2007.1|2007|2006.7|7
1608823620000|2020-12-24 15:27:00|2007|2006.7|2006.9|2006.6|2007.1|2006.8|2006.8|2006.5|12
1608823630000|2020-12-24 15:27:10|2006.6|2006.3|2006.7|2006.4|2006.7|2006.4|2006.5|2006.2|4
1608823640000|2020-12-24 15:27:20|2006.8|2006.5|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|20
1608823650000|2020-12-24 15:27:30|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.4|2006.1|17
1608823660000|2020-12-24 15:27:40|2006.8|2006.5|2007|2006.7|2007|2006.7|2006.6|2006.3|12
1608823670000|2020-12-24 15:27:50|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|8
1608823680000|2020-12-24 15:28:00|2006.8|2006.5|2006.9|2006.6|2007|2006.7|2006.8|2006.5|17
1608823690000|2020-12-24 15:28:10|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|8
1608823700000|2020-12-24 15:28:20|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|8
1608823710000|2020-12-24 15:28:30|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|7
1608823720000|2020-12-24 15:28:40|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|26
1608823730000|2020-12-24 15:28:50|2006.8|2006.5|2006.8|2006.5|2007.1|2006.8|2006.8|2006.5|33
1608823740000|2020-12-24 15:29:00|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|15
1608823750000|2020-12-24 15:29:10|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|5
1608823760000|2020-12-24 15:29:20|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.2|2005.9|23
1608823770000|2020-12-24 15:29:30|2006.4|2006.1|2006.5|2006.2|2006.7|2006.4|2006.4|2006.1|17
1608823780000|2020-12-24 15:29:40|2006.4|2006.1|2006.5|2006.2|2006.6|2006.3|2006.3|2006|8
1608823790000|2020-12-24 15:29:50|2006.9|2006.6|2006.5|2006.2|2006.9|2006.6|2006.5|2006.2|34
1608823800000|2020-12-24 15:30:00|2006.6|2006.3|2006.3|2006|2006.7|2006.4|2006.3|2006|31
1608823810000|2020-12-24 15:30:10|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|9
1608823820000|2020-12-24 15:30:20|2006.7|2006.4|2006.7|2006.4|2006.8|2006.5|2006.7|2006.4|7
1608823830000|2020-12-24 15:30:30|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|19
1608823840000|2020-12-24 15:30:40|2006.5|2006.2|2006.4|2006.1|2006.5|2006.2|2006.4|2006.1|5
1608823850000|2020-12-24 15:30:50|2006.5|2006.2|2006.6|2006.3|2006.6|2006.3|2006.4|2006.1|20
1608823860000|2020-12-24 15:31:00|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|3
1608823870000|2020-12-24 15:31:10|2006.4|2006.1|2006.2|2005.9|2006.4|2006.1|2006.2|2005.9|27
1608823880000|2020-12-24 15:31:20|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|8
1608823890000|2020-12-24 15:31:30|2006.2|2005.9|2006.3|2006|2006.3|2006|2006|2005.7|18
1608823900000|2020-12-24 15:31:40|2006.2|2005.9|2005.6|2005.3|2006.2|2005.9|2005.6|2005.3|60
1608823910000|2020-12-24 15:31:50|2005.4|2005.1|2005.5|2005.2|2005.5|2005.2|2005.2|2004.9|48
1608823920000|2020-12-24 15:32:00|2005.8|2005.5|2005.9|2005.6|2005.9|2005.6|2005.6|2005.3|18
1608823930000|2020-12-24 15:32:10|2005.6|2005.3|2005.3|2005|2005.6|2005.3|2005.3|2005|20
1608823940000|2020-12-24 15:32:20|2005.5|2005.2|2005.2|2004.9|2005.5|2005.2|2005.2|2004.9|18
1608823950000|2020-12-24 15:32:30|2005.3|2005|2005.3|2005|2005.4|2005.1|2005.3|2005|9
1608823960000|2020-12-24 15:32:40|2005.5|2005.2|2005.3|2005|2005.5|2005.2|2005.2|2004.9|10
1608823970000|2020-12-24 15:32:50|2005.2|2004.9|2005|2004.7|2005.3|2005|2005|2004.7|35
1608823980000|2020-12-24 15:33:00|2004.9|2004.6|2004.5|2004.2|2005|2004.7|2004.4|2004.1|39
1608823990000|2020-12-24 15:33:10|2004.6|2004.3|2004.5|2004.2|2004.6|2004.3|2004.5|2004.2|10
1608824000000|2020-12-24 15:33:20|2004.6|2004.3|2004.7|2004.4|2004.9|2004.6|2004.6|2004.3|17
1608824010000|2020-12-24 15:33:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|20
1608824020000|2020-12-24 15:33:40|2004.7|2004.4|2004.7|2004.4|2004.8|2004.5|2004.5|2004.2|16
1608824030000|2020-12-24 15:33:50|2004.6|2004.3|2004.7|2004.4|2004.7|2004.4|2004.6|2004.3|10
1608824040000|2020-12-24 15:34:00|2004.6|2004.3|2004.7|2004.4|2004.8|2004.5|2004.6|2004.3|24
1608824050000|2020-12-24 15:34:10|2004.8|2004.5|2004.9|2004.6|2004.9|2004.6|2004.8|2004.5|10
1608824060000|2020-12-24 15:34:20|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.6|2004.3|40
1608824070000|2020-12-24 15:34:30|2004.7|2004.4|2005|2004.7|2005.1|2004.8|2004.7|2004.4|25
1608824080000|2020-12-24 15:34:40|2005.1|2004.8|2005.5|2005.2|2005.5|2005.2|2005|2004.7|23
1608824090000|2020-12-24 15:34:50|2005.6|2005.3|2005.8|2005.5|2005.9|2005.6|2005.6|2005.3|36
1608824100000|2020-12-24 15:35:00|2005.6|2005.3|2005.1|2004.8|2005.7|2005.4|2005|2004.7|59
1608824110000|2020-12-24 15:35:10|2005.3|2005|2005.2|2004.9|2005.3|2005|2005.1|2004.8|10
1608824120000|2020-12-24 15:35:20|2004.9|2004.6|2004.4|2004.1|2004.9|2004.6|2004.4|2004.1|25
1608824130000|2020-12-24 15:35:30|2004.3|2004|2004.1|2003.8|2004.4|2004.1|2004.1|2003.8|30
1608824140000|2020-12-24 15:35:40|2004.4|2004.1|2004.7|2004.4|2004.7|2004.4|2004.3|2004|13
1608824150000|2020-12-24 15:35:50|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|5
1608824160000|2020-12-24 15:36:00|2004.5|2004.2|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|9
1608824170000|2020-12-24 15:36:10|2004.5|2004.2|2004.4|2004.1|2004.5|2004.2|2004.3|2004|8
1608824180000|2020-12-24 15:36:20|2004.5|2004.2|2004.8|2004.5|2004.8|2004.5|2004.5|2004.2|21
1608824190000|2020-12-24 15:36:30|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|8
1608824200000|2020-12-24 15:36:40|2005.1|2004.8|2005.4|2005.1|2005.5|2005.2|2005.1|2004.8|30
1608824210000|2020-12-24 15:36:50|2005.3|2005|2005.2|2004.9|2005.3|2005|2005.2|2004.9|4
1608824220000|2020-12-24 15:37:00|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2004.9|2004.6|19
1608824230000|2020-12-24 15:37:10|2005|2004.7|2005|2004.7|2005.2|2004.9|2005|2004.7|12
1608824240000|2020-12-24 15:37:20|2004.7|2004.4|2004.8|2004.5|2004.8|2004.5|2004.7|2004.4|4
1608824250000|2020-12-24 15:37:30|2004.7|2004.4|2004.5|2004.2|2004.8|2004.5|2004.5|2004.2|49
1608824260000|2020-12-24 15:37:40|2004.4|2004.1|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|20
1608824270000|2020-12-24 15:37:50|2004.7|2004.4|2005.1|2004.8|2005.1|2004.8|2004.6|2004.3|21
1608824280000|2020-12-24 15:38:00|2004.9|2004.6|2004.8|2004.5|2005|2004.7|2004.8|2004.5|8
1608824290000|2020-12-24 15:38:10|2004.7|2004.4|2005|2004.7|2005|2004.7|2004.7|2004.4|5
1608824300000|2020-12-24 15:38:20|2004.9|2004.6|2005|2004.7|2005|2004.7|2004.8|2004.5|13
1608824310000|2020-12-24 15:38:30|2004.8|2004.5|2005.1|2004.8|2005.1|2004.8|2004.8|2004.5|8
1608824320000|2020-12-24 15:38:40|2005|2004.7|2005.1|2004.8|2005.2|2004.9|2005|2004.7|8
1608824330000|2020-12-24 15:38:50|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.9|2004.6|5
1608824340000|2020-12-24 15:39:00|2005|2004.7|2005|2004.7|2005|2004.7|2004.7|2004.4|14
1608824350000|2020-12-24 15:39:10|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1608824360000|2020-12-24 15:39:20|2004.8|2004.5|2005.2|2004.9|2005.2|2004.9|2004.8|2004.5|13
1608824370000|2020-12-24 15:39:30|2005.3|2005|2005.5|2005.2|2005.5|2005.2|2005.3|2005|9
1608824380000|2020-12-24 15:39:40|2005.6|2005.3|2005.4|2005.1|2005.6|2005.3|2005.4|2005.1|10
1608824390000|2020-12-24 15:39:50|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|6
1608824400000|2020-12-24 15:40:00|2005.5|2005.2|2005.6|2005.3|2005.6|2005.3|2005.4|2005.1|18
1608824410000|2020-12-24 15:40:10|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.8|2005.5|8
1608824420000|2020-12-24 15:40:20|2006.1|2005.8|2006|2005.7|2006.2|2005.9|2005.9|2005.6|28
1608824430000|2020-12-24 15:40:30|2006.1|2005.8|2006|2005.7|2006.2|2005.9|2006|2005.7|12
1608824440000|2020-12-24 15:40:40|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.9|2005.6|8
1608824450000|2020-12-24 15:40:50|2005.8|2005.5|2005.9|2005.6|2006|2005.7|2005.8|2005.5|5
1608824460000|2020-12-24 15:41:00|2006|2005.7|2005.8|2005.5|2006|2005.7|2005.8|2005.5|13
1608824470000|2020-12-24 15:41:10|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|3
1608824480000|2020-12-24 15:41:20|2005.8|2005.5|2006|2005.7|2006.1|2005.8|2005.8|2005.5|12
1608824490000|2020-12-24 15:41:30|2005.8|2005.5|2006.2|2005.9|2006.2|2005.9|2005.8|2005.5|16
1608824500000|2020-12-24 15:41:40|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006|2005.7|6
1608824510000|2020-12-24 15:41:50|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.3|2006|10
1608824520000|2020-12-24 15:42:00|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006|2005.7|17
1608824530000|2020-12-24 15:42:10|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006.1|2005.8|9
1608824540000|2020-12-24 15:42:20|2006|2005.7|2006.2|2005.9|2006.2|2005.9|2006|2005.7|5
1608824550000|2020-12-24 15:42:30|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|4
1608824560000|2020-12-24 15:42:40|2006.3|2006|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|34
1608824570000|2020-12-24 15:42:50|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.5|2006.2|16
1608824580000|2020-12-24 15:43:00|2006.5|2006.2|2007.4|2007.1|2007.4|2007.1|2006.5|2006.2|107
1608824590000|2020-12-24 15:43:10|2007.5|2007.2|2008|2007.7|2008|2007.7|2007.5|2007.2|36
1608824600000|2020-12-24 15:43:20|2008.1|2007.8|2007.5|2007.2|2008.1|2007.8|2007.4|2007.1|48
1608824610000|2020-12-24 15:43:30|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|7
1608824620000|2020-12-24 15:43:40|2007.4|2007.1|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|27
1608824630000|2020-12-24 15:43:50|2007.4|2007.1|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|21
1608824640000|2020-12-24 15:44:00|2007.5|2007.2|2007.1|2006.8|2007.6|2007.3|2006.9|2006.6|41
1608824650000|2020-12-24 15:44:10|2006.8|2006.5|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|8
1608824660000|2020-12-24 15:44:20|2006.8|2006.5|2007|2006.7|2007.2|2006.9|2006.8|2006.5|19
1608824670000|2020-12-24 15:44:30|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|8
1608824680000|2020-12-24 15:44:40|2006.5|2006.2|2006.9|2006.6|2006.9|2006.6|2006.4|2006.1|33
1608824690000|2020-12-24 15:44:50|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|5
1608824700000|2020-12-24 15:45:00|2007|2006.7|2006.7|2006.4|2007|2006.7|2006.7|2006.4|23
1608824710000|2020-12-24 15:45:10|2006.6|2006.3|2006.7|2006.4|2006.7|2006.4|2006.6|2006.3|11
1608824720000|2020-12-24 15:45:20|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|8
1608824730000|2020-12-24 15:45:30|2006.4|2006.1|2006.2|2005.9|2006.4|2006.1|2006.2|2005.9|12
1608824740000|2020-12-24 15:45:40|2006.1|2005.8|2006.4|2006.1|2006.8|2006.5|2006.1|2005.8|21
1608824750000|2020-12-24 15:45:50|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.2|2005.9|17
1608824760000|2020-12-24 15:46:00|2006.2|2005.9|2006.4|2006.1|2006.4|2006.1|2006.2|2005.9|2
1608824770000|2020-12-24 15:46:10|2006.2|2005.9|2005.9|2005.6|2006.2|2005.9|2005.7|2005.4|14
1608824780000|2020-12-24 15:46:20|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|3
1608824790000|2020-12-24 15:46:30|2005.9|2005.6|2006.1|2005.8|2006.1|2005.8|2005.9|2005.6|7
1608824800000|2020-12-24 15:46:40|2006|2005.7|2005.9|2005.6|2006|2005.7|2005.9|2005.6|2
1608824810000|2020-12-24 15:46:50|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|2005.8|2005.5|4
1608824820000|2020-12-24 15:47:00|2005.7|2005.4|2005.4|2005.1|2005.7|2005.4|2005.3|2005|24
1608824830000|2020-12-24 15:47:10|2005.3|2005|2005|2004.7|2005.4|2005.1|2005|2004.7|19
1608824840000|2020-12-24 15:47:20|2005.1|2004.8|2005.1|2004.8|2005.3|2005|2005|2004.7|11
1608824850000|2020-12-24 15:47:30|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005|2004.7|22
1608824860000|2020-12-24 15:47:40|2005.7|2005.4|2005.8|2005.5|2005.8|2005.5|2005.7|2005.4|5
1608824870000|2020-12-24 15:47:50|2005.7|2005.4|2006.1|2005.8|2006.1|2005.8|2005.7|2005.4|9
1608824880000|2020-12-24 15:48:00|2005.8|2005.5|2005.9|2005.6|2006.3|2006|2005.8|2005.5|20
1608824890000|2020-12-24 15:48:10|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|13
1608824900000|2020-12-24 15:48:20|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.2|2005.9|9
1608824910000|2020-12-24 15:48:30|2006.2|2005.9|2006.8|2006.5|2006.8|2006.5|2006.2|2005.9|32
1608824920000|2020-12-24 15:48:40|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|14
1608824930000|2020-12-24 15:48:50|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2006.8|2006.5|30
1608824940000|2020-12-24 15:49:00|2007|2006.7|2007.3|2007|2007.5|2007.2|2007|2006.7|34
1608824950000|2020-12-24 15:49:10|2007.2|2006.9|2007.4|2007.1|2007.4|2007.1|2007.1|2006.8|24
1608824960000|2020-12-24 15:49:20|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|11
1608824970000|2020-12-24 15:49:30|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|14
1608824980000|2020-12-24 15:49:40|2007.8|2007.5|2008.2|2007.9|2008.2|2007.9|2007.8|2007.5|26
1608824990000|2020-12-24 15:49:50|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.9|2007.6|14
1608825000000|2020-12-24 15:50:00|2008.2|2007.9|2008.3|2008|2008.4|2008.1|2008.2|2007.9|22
1608825010000|2020-12-24 15:50:10|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|15
1608825020000|2020-12-24 15:50:20|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|39
1608825030000|2020-12-24 15:50:30|2008.3|2008|2008.7|2008.4|2008.8|2008.5|2008.3|2008|33
1608825040000|2020-12-24 15:50:40|2008.6|2008.3|2008.3|2008|2008.6|2008.3|2008.3|2008|20
1608825050000|2020-12-24 15:50:50|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|12
1608825060000|2020-12-24 15:51:00|2008|2007.7|2008|2007.7|2008|2007.7|2007.8|2007.5|19
1608825080000|2020-12-24 15:51:20|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|12
1608825090000|2020-12-24 15:51:30|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|18
1608825100000|2020-12-24 15:51:40|2008.4|2008.1|2008.4|2008.1|2008.8|2008.5|2008.4|2008.1|60
1608825110000|2020-12-24 15:51:50|2008.5|2008.2|2008.7|2008.4|2008.8|2008.5|2008.4|2008.1|29
1608825120000|2020-12-24 15:52:00|2009.1|2008.8|2008.6|2008.3|2009.1|2008.8|2008.6|2008.3|35
1608825130000|2020-12-24 15:52:10|2008.8|2008.5|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|14
1608825140000|2020-12-24 15:52:20|2008.8|2008.5|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|14
1608825150000|2020-12-24 15:52:30|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|10
1608825160000|2020-12-24 15:52:40|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|16
1608825170000|2020-12-24 15:52:50|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|22
1608825180000|2020-12-24 15:53:00|2008.7|2008.4|2008.4|2008.1|2008.8|2008.5|2008.3|2008|70
1608825190000|2020-12-24 15:53:10|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|9
1608825200000|2020-12-24 15:53:20|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|11
1608825210000|2020-12-24 15:53:30|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|21
1608825220000|2020-12-24 15:53:40|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|10
1608825230000|2020-12-24 15:53:50|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1608825240000|2020-12-24 15:54:00|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|15
1608825250000|2020-12-24 15:54:10|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|14
1608825260000|2020-12-24 15:54:20|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|2
1608825270000|2020-12-24 15:54:30|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|8
1608825280000|2020-12-24 15:54:40|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|2008.9|2008.6|14
1608825290000|2020-12-24 15:54:50|2009|2008.7|2009.2|2008.9|2009.2|2008.9|2009|2008.7|36
1608825300000|2020-12-24 15:55:00|2009|2008.7|2009.3|2009|2009.3|2009|2009|2008.7|20
1608825310000|2020-12-24 15:55:10|2009.2|2008.9|2009.5|2009.2|2009.7|2009.4|2009.2|2008.9|33
1608825320000|2020-12-24 15:55:20|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.2|2008.9|25
1608825330000|2020-12-24 15:55:30|2009.3|2009|2009.6|2009.3|2009.6|2009.3|2009.3|2009|9
1608825340000|2020-12-24 15:55:40|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|6
1608825350000|2020-12-24 15:55:50|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.9|2008.6|14
1608825360000|2020-12-24 15:56:00|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|27
1608825370000|2020-12-24 15:56:10|2008.7|2008.4|2008.2|2007.9|2008.7|2008.4|2008.2|2007.9|10
1608825380000|2020-12-24 15:56:20|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.6|2007.3|34
1608825390000|2020-12-24 15:56:30|2007.8|2007.5|2007.5|2007.2|2007.8|2007.5|2007.5|2007.2|25
1608825400000|2020-12-24 15:56:40|2007.6|2007.3|2008|2007.7|2008.2|2007.9|2007.5|2007.2|28
1608825410000|2020-12-24 15:56:50|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|7
1608825420000|2020-12-24 15:57:00|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.8|2007.5|17
1608825430000|2020-12-24 15:57:10|2008.4|2008.1|2008.6|2008.3|2008.7|2008.4|2008.4|2008.1|34
1608825440000|2020-12-24 15:57:20|2008.5|2008.2|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|10
1608825450000|2020-12-24 15:57:30|2008.7|2008.4|2008.4|2008.1|2008.8|2008.5|2008.4|2008.1|13
1608825460000|2020-12-24 15:57:40|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|8
1608825470000|2020-12-24 15:57:50|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2008|2007.7|14
1608825480000|2020-12-24 15:58:00|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.8|2007.5|28
1608825490000|2020-12-24 15:58:10|2008.3|2008|2008.3|2008|2008.3|2008|2008.2|2007.9|14
1608825500000|2020-12-24 15:58:20|||||||||1
1608825510000|2020-12-24 15:58:30|2008.2|2007.9|2007.8|2007.5|2008.2|2007.9|2007.5|2007.2|17
1608825520000|2020-12-24 15:58:40|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|16
1608825530000|2020-12-24 15:58:50|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2
1608825540000|2020-12-24 15:59:00|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.1|2007.8|12
1608825550000|2020-12-24 15:59:10|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.9|2007.6|12
1608825560000|2020-12-24 15:59:20|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|5
1608825570000|2020-12-24 15:59:30|2007.7|2007.4|2007.3|2007|2007.8|2007.5|2007.3|2007|22
1608825580000|2020-12-24 15:59:40|2007.4|2007.1|2006.6|2006.3|2007.4|2007.1|2006.6|2006.3|28
1608825590000|2020-12-24 15:59:50|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.5|2006.2|26
1608825600000|2020-12-24 16:00:00|2006.5|2006.2|2006.9|2006.6|2006.9|2006.6|2006.3|2006|30
1608825610000|2020-12-24 16:00:10|2006.6|2006.3|2006.5|2006.2|2006.6|2006.3|2006.5|2006.2|15
1608825620000|2020-12-24 16:00:20|2006.4|2006.1|2007|2006.7|2007.2|2006.9|2006.4|2006.1|21
1608825630000|2020-12-24 16:00:30|2006.9|2006.6|2007.4|2007.1|2007.4|2007.1|2006.8|2006.5|23
1608825640000|2020-12-24 16:00:40|2007.1|2006.8|2006.4|2006.1|2007.1|2006.8|2006.4|2006.1|31
1608825650000|2020-12-24 16:00:50|2006.5|2006.2|2006.9|2006.6|2006.9|2006.6|2006.4|2006.1|15
1608825660000|2020-12-24 16:01:00|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|16
1608825670000|2020-12-24 16:01:10|2006.9|2006.6|2007.1|2006.8|2007.2|2006.9|2006.9|2006.6|18
1608825680000|2020-12-24 16:01:20|||||||||4
1608825690000|2020-12-24 16:01:30|2007.2|2006.9|2007|2006.7|2007.2|2006.9|2007|2006.7|4
1608825700000|2020-12-24 16:01:40|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|9
1608825710000|2020-12-24 16:01:50|2006.7|2006.4|2006.8|2006.5|2007.2|2006.9|2006.7|2006.4|23
1608825720000|2020-12-24 16:02:00|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.5|2006.2|4
1608825730000|2020-12-24 16:02:10|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.2|2005.9|21
1608825740000|2020-12-24 16:02:20|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|19
1608825750000|2020-12-24 16:02:30|2006.6|2006.3|2006.9|2006.6|2007|2006.7|2006.5|2006.2|86
1608825760000|2020-12-24 16:02:40|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|11
1608825770000|2020-12-24 16:02:50|2007.1|2006.8|2006.7|2006.4|2007.1|2006.8|2006.7|2006.4|11
1608825780000|2020-12-24 16:03:00|2006.6|2006.3|2006.9|2006.6|2006.9|2006.6|2006.6|2006.3|21
1608825790000|2020-12-24 16:03:10|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|3
1608825800000|2020-12-24 16:03:20|2006.7|2006.4|2006.9|2006.6|2007|2006.7|2006.7|2006.4|14
1608825810000|2020-12-24 16:03:30|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2
1608825820000|2020-12-24 16:03:40|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|2006.4|2006.1|3
1608825830000|2020-12-24 16:03:50|2006.2|2005.9|2006.4|2006.1|2006.4|2006.1|2006|2005.7|21
1608825840000|2020-12-24 16:04:00|2006.5|2006.2|2006.3|2006|2006.5|2006.2|2006.3|2006|16
1608825850000|2020-12-24 16:04:10|2006.2|2005.9|2006|2005.7|2006.2|2005.9|2006|2005.7|8
1608825860000|2020-12-24 16:04:20|2006.1|2005.8|2006.6|2006.3|2006.6|2006.3|2006.1|2005.8|33
1608825870000|2020-12-24 16:04:30|2006.5|2006.2|2006.3|2006|2006.5|2006.2|2006.3|2006|6
1608825880000|2020-12-24 16:04:40|2006.1|2005.8|2006.5|2006.2|2006.5|2006.2|2006.1|2005.8|22
1608825890000|2020-12-24 16:04:50|2006.6|2006.3|2006.5|2006.2|2006.8|2006.5|2006.5|2006.2|17
1608825900000|2020-12-24 16:05:00|2006.6|2006.3|2006.3|2006|2006.6|2006.3|2006.3|2006|22
1608825910000|2020-12-24 16:05:10|2006.2|2005.9|2006.2|2005.9|2006.3|2006|2006|2005.7|13
1608825920000|2020-12-24 16:05:20|2006.3|2006|2005.8|2005.5|2006.3|2006|2005.7|2005.4|36
1608825930000|2020-12-24 16:05:30|2005.7|2005.4|2005.7|2005.4|2005.7|2005.4|2005.6|2005.3|17
1608825940000|2020-12-24 16:05:40|2005.8|2005.5|2005.9|2005.6|2005.9|2005.6|2005.8|2005.5|16
1608825950000|2020-12-24 16:05:50|2006|2005.7|2005.8|2005.5|2006|2005.7|2005.8|2005.5|8
1608825960000|2020-12-24 16:06:00|2006|2005.7|2005.9|2005.6|2006.1|2005.8|2005.9|2005.6|14
1608825970000|2020-12-24 16:06:10|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|6
1608825980000|2020-12-24 16:06:20|2006.3|2006|2006.2|2005.9|2006.3|2006|2006.2|2005.9|8
1608825990000|2020-12-24 16:06:30|2006.3|2006|2006.3|2006|2006.3|2006|2006.3|2006|2
1608826000000|2020-12-24 16:06:40|2006.4|2006.1|2006.5|2006.2|2006.6|2006.3|2006.4|2006.1|12
1608826010000|2020-12-24 16:06:50|2006.6|2006.3|2006.4|2006.1|2006.7|2006.4|2006.4|2006.1|26
1608826020000|2020-12-24 16:07:00|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|6
1608826030000|2020-12-24 16:07:10|2006.9|2006.6|2007.1|2006.8|2007.1|2006.8|2006.9|2006.6|22
1608826040000|2020-12-24 16:07:20|2007|2006.7|2006.7|2006.4|2007|2006.7|2006.6|2006.3|17
1608826050000|2020-12-24 16:07:30|2006.8|2006.5|2006.7|2006.4|2006.8|2006.5|2006.7|2006.4|11
1608826060000|2020-12-24 16:07:40|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|5
1608826070000|2020-12-24 16:07:50|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|7
1608826080000|2020-12-24 16:08:00|2006.5|2006.2|2006.4|2006.1|2006.8|2006.5|2006.4|2006.1|17
1608826090000|2020-12-24 16:08:10|2006.3|2006|2006|2005.7|2006.3|2006|2005.9|2005.6|24
1608826100000|2020-12-24 16:08:20|2006.2|2005.9|2006.3|2006|2006.3|2006|2006.2|2005.9|14
1608826110000|2020-12-24 16:08:30|2006.2|2005.9|2006|2005.7|2006.2|2005.9|2006|2005.7|8
1608826120000|2020-12-24 16:08:40|2005.9|2005.6|2005.8|2005.5|2006|2005.7|2005.8|2005.5|19
1608826130000|2020-12-24 16:08:50|2006.1|2005.8|2005.6|2005.3|2006.1|2005.8|2005.6|2005.3|22
1608826140000|2020-12-24 16:09:00|2005.5|2005.2|2005.3|2005|2005.5|2005.2|2005.3|2005|20
1608826150000|2020-12-24 16:09:10|2005.5|2005.2|2005.2|2004.9|2005.5|2005.2|2005.2|2004.9|25
1608826160000|2020-12-24 16:09:20|2004.9|2004.6|2005.4|2005.1|2005.4|2005.1|2004.8|2004.5|109
1608826170000|2020-12-24 16:09:30|2005.3|2005|2005.3|2005|2005.5|2005.2|2005.1|2004.8|20
1608826180000|2020-12-24 16:09:40|2005.1|2004.8|2005.4|2005.1|2005.5|2005.2|2005.1|2004.8|29
1608826190000|2020-12-24 16:09:50|2005.2|2004.9|2005.3|2005|2005.4|2005.1|2005.1|2004.8|25
1608826200000|2020-12-24 16:10:00|2005.1|2004.8|2005.4|2005.1|2005.4|2005.1|2005.1|2004.8|25
1608826210000|2020-12-24 16:10:10|2005.5|2005.2|2005.3|2005|2005.5|2005.2|2005.3|2005|15
1608826220000|2020-12-24 16:10:20|2005.2|2004.9|2005.1|2004.8|2005.3|2005|2005.1|2004.8|39
1608826230000|2020-12-24 16:10:30|2004.9|2004.6|2005|2004.7|2005|2004.7|2004.8|2004.5|28
1608826240000|2020-12-24 16:10:40|2004.9|2004.6|2005.2|2004.9|2005.2|2004.9|2004.6|2004.3|35
1608826250000|2020-12-24 16:10:50|2005.1|2004.8|2004.9|2004.6|2005.1|2004.8|2004.9|2004.6|11
1608826260000|2020-12-24 16:11:00|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.6|2004.3|13
1608826270000|2020-12-24 16:11:10|2004.9|2004.6|2005.1|2004.8|2005.1|2004.8|2004.9|2004.6|24
1608826280000|2020-12-24 16:11:20|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2005.1|2004.8|10
1608826290000|2020-12-24 16:11:30|2005.3|2005|2005.2|2004.9|2005.3|2005|2005.2|2004.9|18
1608826300000|2020-12-24 16:11:40|2005.3|2005|2004.9|2004.6|2005.3|2005|2004.9|2004.6|11
1608826310000|2020-12-24 16:11:50|2005|2004.7|2004.7|2004.4|2005|2004.7|2004.7|2004.4|16
1608826320000|2020-12-24 16:12:00|2004.6|2004.3|2004.5|2004.2|2004.8|2004.5|2004.4|2004.1|31
1608826330000|2020-12-24 16:12:10|2004.6|2004.3|2004.7|2004.4|2004.8|2004.5|2004.6|2004.3|52
1608826340000|2020-12-24 16:12:20|2004.8|2004.5|2004.6|2004.3|2004.8|2004.5|2004.6|2004.3|12
1608826350000|2020-12-24 16:12:30|2004.7|2004.4|2004.8|2004.5|2004.8|2004.5|2004.5|2004.2|39
1608826360000|2020-12-24 16:12:40|2005|2004.7|2005.1|2004.8|2005.1|2004.8|2004.9|2004.6|29
1608826370000|2020-12-24 16:12:50|2005|2004.7|2005|2004.7|2005|2004.7|2004.9|2004.6|11
1608826380000|2020-12-24 16:13:00|2004.8|2004.5|2005|2004.7|2005.1|2004.8|2004.8|2004.5|28
1608826390000|2020-12-24 16:13:10|2004.8|2004.5|2004.7|2004.4|2004.8|2004.5|2004.6|2004.3|17
1608826400000|2020-12-24 16:13:20|2004.6|2004.3|2004.7|2004.4|2004.8|2004.5|2004.6|2004.3|49
1608826410000|2020-12-24 16:13:30|2004.6|2004.3|2004.5|2004.2|2004.8|2004.5|2004.5|2004.2|17
1608826420000|2020-12-24 16:13:40|2004.3|2004|2004.2|2003.9|2004.3|2004|2004.1|2003.8|28
1608826430000|2020-12-24 16:13:50|2004.1|2003.8|2003.4|2003.1|2004.1|2003.8|2003.3|2003|129
1608826440000|2020-12-24 16:14:00|2003.3|2003|2003.4|2003.1|2003.5|2003.2|2003.3|2003|27
1608826450000|2020-12-24 16:14:10|2003.3|2003|2003|2002.7|2003.3|2003|2002.8|2002.5|51
1608826460000|2020-12-24 16:14:20|2002.8|2002.5|2002.6|2002.3|2003|2002.7|2002.6|2002.3|28
1608826470000|2020-12-24 16:14:30|2002.8|2002.5|2003.1|2002.8|2003.1|2002.8|2002.7|2002.4|29
1608826480000|2020-12-24 16:14:40|2003|2002.7|2003.7|2003.4|2003.7|2003.4|2003|2002.7|41
1608826490000|2020-12-24 16:14:50|2003.6|2003.3|2003.5|2003.2|2003.6|2003.3|2003.4|2003.1|43
1608826500000|2020-12-24 16:15:00|2003.6|2003.3|2003.8|2003.5|2003.8|2003.5|2003.6|2003.3|30
1608826510000|2020-12-24 16:15:10|2003.9|2003.6|2003.1|2002.8|2003.9|2003.6|2003.1|2002.8|42
1608826520000|2020-12-24 16:15:20|2002.9|2002.6|2003|2002.7|2003.3|2003|2002.9|2002.6|11
1608826530000|2020-12-24 16:15:30|2003.1|2002.8|2003.3|2003|2003.4|2003.1|2003.1|2002.8|10
1608826540000|2020-12-24 16:15:40|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.2|2002.9|53
1608826550000|2020-12-24 16:15:50|2003.2|2002.9|2003.2|2002.9|2003.3|2003|2003.1|2002.8|15
1608826560000|2020-12-24 16:16:00|2003.1|2002.8|2003.2|2002.9|2003.2|2002.9|2003|2002.7|47
1608826570000|2020-12-24 16:16:10|2003.1|2002.8|2002.8|2002.5|2003.1|2002.8|2002.8|2002.5|6
1608826580000|2020-12-24 16:16:20|2002.6|2002.3|2002.3|2002|2002.7|2002.4|2002.3|2002|44
1608826590000|2020-12-24 16:16:30|2002.2|2001.9|2002.4|2002.1|2002.4|2002.1|2002.2|2001.9|15
1608826600000|2020-12-24 16:16:40|2002.5|2002.2|2002.4|2002.1|2002.6|2002.3|2002.4|2002.1|23
1608826610000|2020-12-24 16:16:50|2002.3|2002|2001.6|2001.3|2002.4|2002.1|2001.6|2001.3|66
1608826620000|2020-12-24 16:17:00|2001.8|2001.5|2001|2000.7|2001.8|2001.5|2000.9|2000.6|63
1608826630000|2020-12-24 16:17:10|2001.1|2000.8|2001.5|2001.2|2001.5|2001.2|2000.9|2000.6|70
1608826640000|2020-12-24 16:17:20|2001.6|2001.3|2001.9|2001.6|2001.9|2001.6|2001.6|2001.3|25
1608826650000|2020-12-24 16:17:30|2001.8|2001.5|2001.4|2001.1|2001.8|2001.5|2001.3|2001|22
1608826660000|2020-12-24 16:17:40|2001.5|2001.2|2001.6|2001.3|2001.6|2001.3|2001.4|2001.1|9
1608826670000|2020-12-24 16:17:50|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|21
1608826680000|2020-12-24 16:18:00|2001.8|2001.5|2002.1|2001.8|2002.3|2002|2001.8|2001.5|34
1608826690000|2020-12-24 16:18:10|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002|2001.7|18
1608826700000|2020-12-24 16:18:20|2002.3|2002|2002.2|2001.9|2002.3|2002|2001.9|2001.6|23
1608826710000|2020-12-24 16:18:30|2002|2001.7|2002|2001.7|2002.1|2001.8|2002|2001.7|8
1608826720000|2020-12-24 16:18:40|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|7
1608826730000|2020-12-24 16:18:50|2001.5|2001.2|2001|2000.7|2001.6|2001.3|2001|2000.7|44
1608826740000|2020-12-24 16:19:00|2001.1|2000.8|2001.2|2000.9|2001.3|2001|2001|2000.7|19
1608826750000|2020-12-24 16:19:10|2001|2000.7|2001|2000.7|2001.2|2000.9|2000.9|2000.6|29
1608826760000|2020-12-24 16:19:20|2001.2|2000.9|2001.1|2000.8|2001.2|2000.9|2001|2000.7|12
1608826770000|2020-12-24 16:19:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|7
1608826780000|2020-12-24 16:19:40|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.5|2000.2|80
1608826790000|2020-12-24 16:19:50|2001.1|2000.8|2000.3|2000|2001.1|2000.8|2000.2|1999.9|49
1608826800000|2020-12-24 16:20:00|2000.4|2000.1|2000.5|2000.2|2000.7|2000.4|2000.3|2000|51
1608826810000|2020-12-24 16:20:10|2000.6|2000.3|2001.5|2001.2|2001.5|2001.2|2000.6|2000.3|44
1608826820000|2020-12-24 16:20:20|2001.4|2001.1|2001.3|2001|2001.5|2001.2|2001.3|2001|22
1608826830000|2020-12-24 16:20:30|2001.2|2000.9|2001.6|2001.3|2001.6|2001.3|2001.2|2000.9|17
1608826840000|2020-12-24 16:20:40|2001.4|2001.1|2001.7|2001.4|2001.9|2001.6|2001.4|2001.1|16
1608826850000|2020-12-24 16:20:50|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|18
1608826860000|2020-12-24 16:21:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|14
1608826870000|2020-12-24 16:21:10|2001.7|2001.4|2001.4|2001.1|2001.7|2001.4|2001.4|2001.1|15
1608826880000|2020-12-24 16:21:20|||||||||2
1608826890000|2020-12-24 16:21:30|2001.3|2001|2001.5|2001.2|2001.5|2001.2|2001.3|2001|10
1608826900000|2020-12-24 16:21:40|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|4
1608826910000|2020-12-24 16:21:50|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|5
1608826920000|2020-12-24 16:22:00|2001.2|2000.9|2001.3|2001|2001.3|2001|2000.9|2000.6|40
1608826930000|2020-12-24 16:22:10|2001.2|2000.9|2001.5|2001.2|2001.5|2001.2|2001|2000.7|20
1608826940000|2020-12-24 16:22:20|2001.6|2001.3|2001.7|2001.4|2001.9|2001.6|2001.6|2001.3|13
1608826950000|2020-12-24 16:22:30|||||||||2
1608826960000|2020-12-24 16:22:40|2001.6|2001.3|2001.2|2000.9|2001.6|2001.3|2001.2|2000.9|36
1608826970000|2020-12-24 16:22:50|2001.1|2000.8|2001.1|2000.8|2001.2|2000.9|2001.1|2000.8|19
1608826980000|2020-12-24 16:23:00|2001.3|2001|2000.9|2000.6|2001.3|2001|2000.7|2000.4|39
1608826990000|2020-12-24 16:23:10|2001|2000.7|2000.7|2000.4|2001|2000.7|2000.6|2000.3|21
1608827000000|2020-12-24 16:23:20|2000.6|2000.3|2000.7|2000.4|2000.9|2000.6|2000.6|2000.3|26
1608827010000|2020-12-24 16:23:30|2000.6|2000.3|2001|2000.7|2001.1|2000.8|2000.6|2000.3|26
1608827020000|2020-12-24 16:23:40|2001.1|2000.8|2001|2000.7|2001.1|2000.8|2000.9|2000.6|11
1608827030000|2020-12-24 16:23:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.7|2000.4|19
1608827040000|2020-12-24 16:24:00|2001|2000.7|2000.7|2000.4|2001.2|2000.9|2000.6|2000.3|25
1608827050000|2020-12-24 16:24:10|2000.8|2000.5|2000.9|2000.6|2001|2000.7|2000.8|2000.5|12
1608827060000|2020-12-24 16:24:20|2000.8|2000.5|2000.5|2000.2|2000.8|2000.5|2000.3|2000|42
1608827070000|2020-12-24 16:24:30|2000.4|2000.1|2000.6|2000.3|2000.6|2000.3|2000.4|2000.1|3
1608827080000|2020-12-24 16:24:40|2000.8|2000.5|2000.7|2000.4|2000.9|2000.6|2000.6|2000.3|14
1608827090000|2020-12-24 16:24:50|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|13
1608827100000|2020-12-24 16:25:00|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.5|2000.2|42
1608827110000|2020-12-24 16:25:10|2001|2000.7|2000.6|2000.3|2001|2000.7|2000.6|2000.3|24
1608827120000|2020-12-24 16:25:20|2000.7|2000.4|2000.6|2000.3|2000.8|2000.5|2000.6|2000.3|21
1608827130000|2020-12-24 16:25:30|2000.5|2000.2|2000.4|2000.1|2000.6|2000.3|2000.4|2000.1|23
1608827140000|2020-12-24 16:25:40|2000.5|2000.2|2000.5|2000.2|2000.6|2000.3|2000.4|2000.1|8
1608827150000|2020-12-24 16:25:50|2000.4|2000.1|2000.4|2000.1|2000.5|2000.2|2000.2|1999.9|39
1608827160000|2020-12-24 16:26:00|2000.5|2000.2|2000.6|2000.3|2000.6|2000.3|2000.4|2000.1|14
1608827170000|2020-12-24 16:26:10|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.4|2000.1|5
1608827180000|2020-12-24 16:26:20|2000.2|1999.9|2000|1999.7|2000.2|1999.9|2000|1999.7|25
1608827190000|2020-12-24 16:26:30|2000.1|1999.8|2000.3|2000|2000.3|2000|2000|1999.7|30
1608827200000|2020-12-24 16:26:40|2000.1|1999.8|2000.4|2000.1|2000.5|2000.2|2000.1|1999.8|17
1608827210000|2020-12-24 16:26:50|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.3|2000|12
1608827220000|2020-12-24 16:27:00|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|10
1608827230000|2020-12-24 16:27:10|2000.8|2000.5|2000.2|1999.9|2000.8|2000.5|2000.2|1999.9|15
1608827240000|2020-12-24 16:27:20|1999.7|1999.4|1999.8|1999.5|2000|1999.7|1999.7|1999.4|53
1608827250000|2020-12-24 16:27:30|1999.7|1999.4|1999.9|1999.6|1999.9|1999.6|1999.7|1999.4|49
1608827260000|2020-12-24 16:27:40|1999.8|1999.5|1999.7|1999.4|1999.8|1999.5|1999.7|1999.4|11
1608827270000|2020-12-24 16:27:50|1999.8|1999.5|1999.7|1999.4|1999.9|1999.6|1999.7|1999.4|21
1608827280000|2020-12-24 16:28:00|1999.8|1999.5|1999.7|1999.4|1999.8|1999.5|1999.6|1999.3|21
1608827290000|2020-12-24 16:28:10|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.2|1998.9|58
1608827300000|2020-12-24 16:28:20|1999.6|1999.3|1999.5|1999.2|1999.7|1999.4|1999.5|1999.2|25
1608827310000|2020-12-24 16:28:30|1999.3|1999|1999|1998.7|1999.3|1999|1999|1998.7|17
1608827320000|2020-12-24 16:28:40|1999.1|1998.8|1999|1998.7|1999.2|1998.9|1998.9|1998.6|16
1608827330000|2020-12-24 16:28:50|1998.9|1998.6|1998.8|1998.5|1999|1998.7|1998.7|1998.4|38
1608827340000|2020-12-24 16:29:00|1998.7|1998.4|1998.2|1997.9|1998.7|1998.4|1998.2|1997.9|78
1608827350000|2020-12-24 16:29:10|1998.1|1997.8|1997.9|1997.6|1998.2|1997.9|1997.9|1997.6|69
1608827360000|2020-12-24 16:29:20|1998.1|1997.8|1998.1|1997.8|1998.2|1997.9|1998|1997.7|25
1608827370000|2020-12-24 16:29:30|1998|1997.7|1997.8|1997.5|1998|1997.7|1997.8|1997.5|17
1608827380000|2020-12-24 16:29:40|1997.9|1997.6|1997.9|1997.6|1998.1|1997.8|1997.9|1997.6|25
1608827390000|2020-12-24 16:29:50|1998|1997.7|1997.8|1997.5|1998|1997.7|1997.8|1997.5|29
1608827400000|2020-12-24 16:30:00|1997.9|1997.6|1997|1996.7|1997.9|1997.6|1996.7|1996.4|212
1608827410000|2020-12-24 16:30:10|1997.1|1996.8|1997.7|1997.4|1997.8|1997.5|1997.1|1996.8|61
1608827420000|2020-12-24 16:30:20|1997.8|1997.5|1998.2|1997.9|1998.3|1998|1997.8|1997.5|25
1608827430000|2020-12-24 16:30:30|1998.1|1997.8|1997.8|1997.5|1998.2|1997.9|1997.8|1997.5|42
1608827440000|2020-12-24 16:30:40|1997.5|1997.2|1997.7|1997.4|1997.8|1997.5|1997.5|1997.2|34
1608827450000|2020-12-24 16:30:50|1997.5|1997.2|1998.5|1998.2|1998.6|1998.3|1997.5|1997.2|125
1608827460000|2020-12-24 16:31:00|1998.6|1998.3|1998.9|1998.6|1999|1998.7|1998.5|1998.2|41
1608827470000|2020-12-24 16:31:10|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1998.8|1998.5|154
1608827480000|2020-12-24 16:31:20|1999|1998.7|1999|1998.7|1999|1998.7|1998.6|1998.3|153
1608827490000|2020-12-24 16:31:30|1999.1|1998.8|1998.8|1998.5|1999.2|1998.9|1998.8|1998.5|33
1608827500000|2020-12-24 16:31:40|1998.7|1998.4|1998.9|1998.6|1998.9|1998.6|1998.7|1998.4|12
1608827510000|2020-12-24 16:31:50|1998.7|1998.4|1998.8|1998.5|1998.9|1998.6|1998.7|1998.4|13
1608827520000|2020-12-24 16:32:00|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.5|1998.2|16
1608827530000|2020-12-24 16:32:10|1998.7|1998.4|1999.3|1999|1999.3|1999|1998.6|1998.3|30
1608827540000|2020-12-24 16:32:20|1999.2|1998.9|1999.3|1999|1999.3|1999|1998.9|1998.6|20
1608827550000|2020-12-24 16:32:30|1999.2|1998.9|1998.5|1998.2|1999.3|1999|1998.5|1998.2|32
1608827560000|2020-12-24 16:32:40|1998.7|1998.4|1998.5|1998.2|1998.7|1998.4|1998.5|1998.2|17
1608827570000|2020-12-24 16:32:50|1998.4|1998.1|1998.6|1998.3|1998.6|1998.3|1998.4|1998.1|8
1608827580000|2020-12-24 16:33:00|1998.8|1998.5|1999|1998.7|1999.1|1998.8|1998.8|1998.5|30
1608827590000|2020-12-24 16:33:10|1998.8|1998.5|1999.2|1998.9|1999.6|1999.3|1998.8|1998.5|144
1608827600000|2020-12-24 16:33:20|1999.3|1999|1999.4|1999.1|1999.5|1999.2|1999.3|1999|23
1608827610000|2020-12-24 16:33:30|1999.5|1999.2|1999.8|1999.5|1999.9|1999.6|1999.4|1999.1|44
1608827620000|2020-12-24 16:33:40|2000|1999.7|1999.9|1999.6|2000.1|1999.8|1999.7|1999.4|26
1608827630000|2020-12-24 16:33:50|2000.1|1999.8|2000.3|2000|2000.3|2000|2000|1999.7|39
1608827640000|2020-12-24 16:34:00|2000|1999.7|2000.1|1999.8|2000.2|1999.9|2000|1999.7|95
1608827650000|2020-12-24 16:34:10|2000|1999.7|1999.9|1999.6|2000|1999.7|1999.7|1999.4|16
1608827660000|2020-12-24 16:34:20|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|11
1608827670000|2020-12-24 16:34:30|2000.4|2000.1|2000.3|2000|2000.6|2000.3|2000.3|2000|35
1608827680000|2020-12-24 16:34:40|2000.1|1999.8|2000.1|1999.8|2000.2|1999.9|2000|1999.7|28
1608827690000|2020-12-24 16:34:50|2000|1999.7|2000.4|2000.1|2000.4|2000.1|2000|1999.7|19
1608827700000|2020-12-24 16:35:00|2000.6|2000.3|2000.1|1999.8|2000.6|2000.3|2000|1999.7|31
1608827710000|2020-12-24 16:35:10|2000.3|2000|1999.4|1999.1|2000.3|2000|1999.4|1999.1|42
1608827720000|2020-12-24 16:35:20|1999.5|1999.2|1999.6|1999.3|1999.6|1999.3|1999.4|1999.1|12
1608827730000|2020-12-24 16:35:30|1999.7|1999.4|1999.6|1999.3|1999.8|1999.5|1999.5|1999.2|12
1608827740000|2020-12-24 16:35:40|1999.5|1999.2|1999.6|1999.3|1999.6|1999.3|1999.2|1998.9|54
1608827750000|2020-12-24 16:35:50|1999.4|1999.1|2000.1|1999.8|2000.1|1999.8|1999.4|1999.1|23
1608827760000|2020-12-24 16:36:00|1999.9|1999.6|1999.9|1999.6|2000|1999.7|1999.8|1999.5|9
1608827770000|2020-12-24 16:36:10|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999.6|1999.3|13
1608827780000|2020-12-24 16:36:20|1999.7|1999.4|1999.5|1999.2|1999.7|1999.4|1999.5|1999.2|19
1608827790000|2020-12-24 16:36:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.3|1999|16
1608827800000|2020-12-24 16:36:40|1999.3|1999|1999.6|1999.3|1999.6|1999.3|1999.3|1999|20
1608827810000|2020-12-24 16:36:50|1999.5|1999.2|1999.4|1999.1|1999.5|1999.2|1999.3|1999|20
1608827820000|2020-12-24 16:37:00|1999.5|1999.2|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|19
1608827830000|2020-12-24 16:37:10|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.2|1998.9|23
1608827840000|2020-12-24 16:37:20|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|6
1608827850000|2020-12-24 16:37:30|1999.3|1999|1999.5|1999.2|1999.5|1999.2|1999.3|1999|27
1608827860000|2020-12-24 16:37:40|1999.4|1999.1|1999.7|1999.4|1999.8|1999.5|1999.4|1999.1|23
1608827870000|2020-12-24 16:37:50|1999.4|1999.1|1999.3|1999|1999.5|1999.2|1999.3|1999|22
1608827880000|2020-12-24 16:38:00|1999.4|1999.1|1999.1|1998.8|1999.4|1999.1|1999|1998.7|26
1608827890000|2020-12-24 16:38:10|1999|1998.7|1999|1998.7|1999|1998.7|1998.9|1998.6|45
1608827900000|2020-12-24 16:38:20|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.7|1998.4|12
1608827910000|2020-12-24 16:38:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999|1998.7|10
1608827920000|2020-12-24 16:38:40|1999.2|1998.9|1998.8|1998.5|1999.2|1998.9|1998.8|1998.5|9
1608827930000|2020-12-24 16:38:50|1998.7|1998.4|1998.5|1998.2|1998.9|1998.6|1998.5|1998.2|24
1608827940000|2020-12-24 16:39:00|1998.6|1998.3|1998.2|1997.9|1998.6|1998.3|1998.2|1997.9|28
1608827950000|2020-12-24 16:39:10|1998.3|1998|1997.5|1997.2|1998.3|1998|1997.4|1997.1|95
1608827960000|2020-12-24 16:39:20|1997.4|1997.1|1997.5|1997.2|1997.6|1997.3|1997.1|1996.8|35
1608827970000|2020-12-24 16:39:30|1997.3|1997|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|22
1608827980000|2020-12-24 16:39:40|1997.3|1997|1997.3|1997|1997.4|1997.1|1997.3|1997|11
1608827990000|2020-12-24 16:39:50|1997.4|1997.1|1996.9|1996.6|1997.4|1997.1|1996.9|1996.6|29
1608828000000|2020-12-24 16:40:00|1997|1996.7|1996.7|1996.4|1997.1|1996.8|1996.7|1996.4|46
1608828010000|2020-12-24 16:40:10|1996.9|1996.6|1997.1|1996.8|1997.1|1996.8|1996.9|1996.6|20
1608828020000|2020-12-24 16:40:20|1997|1996.7|1996.7|1996.4|1997|1996.7|1996.7|1996.4|24
1608828030000|2020-12-24 16:40:30|1996.6|1996.3|1997|1996.7|1997.1|1996.8|1996.3|1996|53
1608828040000|2020-12-24 16:40:40|1997.1|1996.8|1997.6|1997.3|1997.6|1997.3|1997|1996.7|27
1608828050000|2020-12-24 16:40:50|1997.9|1997.6|1998.2|1997.9|1998.2|1997.9|1997.9|1997.6|64
1608828060000|2020-12-24 16:41:00|1998.4|1998.1|1998.3|1998|1998.5|1998.2|1998.2|1997.9|23
1608828070000|2020-12-24 16:41:10|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|8
1608828080000|2020-12-24 16:41:20|1998.3|1998|1998.3|1998|1998.5|1998.2|1998.2|1997.9|20
1608828090000|2020-12-24 16:41:30|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|3
1608828100000|2020-12-24 16:41:40|1998.2|1997.9|1998.1|1997.8|1998.2|1997.9|1998|1997.7|10
1608828110000|2020-12-24 16:41:50|1998.3|1998|1998.6|1998.3|1998.6|1998.3|1998.3|1998|5
1608828120000|2020-12-24 16:42:00|1998.8|1998.5|1999.1|1998.8|1999.3|1999|1998.8|1998.5|31
1608828130000|2020-12-24 16:42:10|1999.3|1999|1999.3|1999|1999.4|1999.1|1999|1998.7|17
1608828140000|2020-12-24 16:42:20|1998.7|1998.4|1998.9|1998.6|1998.9|1998.6|1998.5|1998.2|19
1608828150000|2020-12-24 16:42:30|1998.8|1998.5|1998.8|1998.5|1998.9|1998.6|1998.7|1998.4|10
1608828160000|2020-12-24 16:42:40|1998.9|1998.6|1998.3|1998|1998.9|1998.6|1998.3|1998|12
1608828170000|2020-12-24 16:42:50|1998.2|1997.9|1998.2|1997.9|1998.3|1998|1998.2|1997.9|14
1608828180000|2020-12-24 16:43:00|1998.3|1998|1997.5|1997.2|1998.3|1998|1997.5|1997.2|16
1608828190000|2020-12-24 16:43:10|1997.6|1997.3|1998.4|1998.1|1998.4|1998.1|1997.6|1997.3|19
1608828200000|2020-12-24 16:43:20|1998.5|1998.2|1998.7|1998.4|1998.9|1998.6|1998.5|1998.2|6
1608828210000|2020-12-24 16:43:30|||||||||1
1608828220000|2020-12-24 16:43:40|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|3
1608828230000|2020-12-24 16:43:50|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|17
1608828240000|2020-12-24 16:44:00|1999.3|1999|1999.2|1998.9|1999.5|1999.2|1999.2|1998.9|21
1608828250000|2020-12-24 16:44:10|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|7
1608828260000|2020-12-24 16:44:20|1999.5|1999.2|1999.3|1999|1999.5|1999.2|1999.3|1999|10
1608828270000|2020-12-24 16:44:30|1999.2|1998.9|1998.8|1998.5|1999.2|1998.9|1998.8|1998.5|20
1608828280000|2020-12-24 16:44:40|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|9
1608828290000|2020-12-24 16:44:50|1998.8|1998.5|1998.7|1998.4|1999|1998.7|1998.7|1998.4|19
1608828300000|2020-12-24 16:45:00|1998.8|1998.5|1998.5|1998.2|1998.8|1998.5|1998.5|1998.2|21
1608828310000|2020-12-24 16:45:10|1998.9|1998.6|1998.9|1998.6|1999|1998.7|1998.8|1998.5|26
1608828320000|2020-12-24 16:45:20|1999|1998.7|1999.3|1999|1999.4|1999.1|1999|1998.7|26
1608828330000|2020-12-24 16:45:30|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.1|1998.8|21
1608828340000|2020-12-24 16:45:40|1999.2|1998.9|1998.6|1998.3|1999.2|1998.9|1998.6|1998.3|12
1608828350000|2020-12-24 16:45:50|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|9
1608828360000|2020-12-24 16:46:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|6
1608828370000|2020-12-24 16:46:10|1998.7|1998.4|1999|1998.7|1999|1998.7|1998.7|1998.4|15
1608828380000|2020-12-24 16:46:20|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|2
1608828390000|2020-12-24 16:46:30|1999.3|1999|1999|1998.7|1999.3|1999|1999|1998.7|11
1608828400000|2020-12-24 16:46:40|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|10
1608828410000|2020-12-24 16:46:50|1999.2|1998.9|1999.2|1998.9|1999.3|1999|1999.2|1998.9|15
1608828420000|2020-12-24 16:47:00|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|21
1608828430000|2020-12-24 16:47:10|1999|1998.7|1998.8|1998.5|1999|1998.7|1998.7|1998.4|10
1608828440000|2020-12-24 16:47:20|1998.9|1998.6|1999.1|1998.8|1999.1|1998.8|1998.8|1998.5|10
1608828450000|2020-12-24 16:47:30|1998.7|1998.4|1998.5|1998.2|1998.7|1998.4|1998.5|1998.2|13
1608828460000|2020-12-24 16:47:40|1998.4|1998.1|1998.6|1998.3|1998.7|1998.4|1998.3|1998|28
1608828470000|2020-12-24 16:47:50|1999|1998.7|1998.9|1998.6|1999.3|1999|1998.9|1998.6|40
1608828480000|2020-12-24 16:48:00|1999|1998.7|1998.9|1998.6|1999.4|1999.1|1998.9|1998.6|29
1608828490000|2020-12-24 16:48:10|1998.7|1998.4|1999|1998.7|1999.1|1998.8|1998.7|1998.4|58
1608828500000|2020-12-24 16:48:20|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.9|1998.6|8
1608828510000|2020-12-24 16:48:30|1999.1|1998.8|1999.2|1998.9|1999.4|1999.1|1999.1|1998.8|9
1608828520000|2020-12-24 16:48:40|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|26
1608828530000|2020-12-24 16:48:50|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|3
1608828540000|2020-12-24 16:49:00|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|9
1608828550000|2020-12-24 16:49:10|1999|1998.7|1999|1998.7|1999.2|1998.9|1999|1998.7|34
1608828560000|2020-12-24 16:49:20|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999|1998.7|8
1608828570000|2020-12-24 16:49:30|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|2
1608828580000|2020-12-24 16:49:40|1999.1|1998.8|1998.9|1998.6|1999.1|1998.8|1998.9|1998.6|5
1608828590000|2020-12-24 16:49:50|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|7
1608828600000|2020-12-24 16:50:00|1999|1998.7|1998.9|1998.6|1999.2|1998.9|1998.9|1998.6|31
1608828610000|2020-12-24 16:50:10|1998.8|1998.5|1998.6|1998.3|1998.8|1998.5|1998.6|1998.3|15
1608828620000|2020-12-24 16:50:20|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|4
1608828630000|2020-12-24 16:50:30|||||||||14
1608828640000|2020-12-24 16:50:40|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|9
1608828650000|2020-12-24 16:50:50|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.3|1998|22
1608828660000|2020-12-24 16:51:00|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|21
1608828670000|2020-12-24 16:51:10|||||||||8
1608828680000|2020-12-24 16:51:20|||||||||1
1608828690000|2020-12-24 16:51:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|4
1608828700000|2020-12-24 16:51:40|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.7|1998.4|10
1608828710000|2020-12-24 16:51:50|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|24
1608828720000|2020-12-24 16:52:00|1998.7|1998.4|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|2
1608828730000|2020-12-24 16:52:10|1998.8|1998.5|1998.7|1998.4|1998.8|1998.5|1998.7|1998.4|32
1608828740000|2020-12-24 16:52:20|1998.8|1998.5|1999.4|1999.1|1999.4|1999.1|1998.8|1998.5|33
1608828750000|2020-12-24 16:52:30|1999.5|1999.2|1999.4|1999.1|1999.8|1999.5|1999.3|1999|34
1608828760000|2020-12-24 16:52:40|1999.5|1999.2|1999.3|1999|1999.5|1999.2|1999.2|1998.9|18
1608828770000|2020-12-24 16:52:50|1999.5|1999.2|1999.8|1999.5|1999.8|1999.5|1999.5|1999.2|42
1608828780000|2020-12-24 16:53:00|1999.9|1999.6|2000.3|2000|2000.3|2000|1999.8|1999.5|44
1608828790000|2020-12-24 16:53:10|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.3|2000|15
1608828800000|2020-12-24 16:53:20|2000.6|2000.3|2000.8|2000.5|2000.8|2000.5|2000.6|2000.3|17
1608828810000|2020-12-24 16:53:30|2000.9|2000.6|2000.9|2000.6|2001.2|2000.9|2000.9|2000.6|36
1608828820000|2020-12-24 16:53:40|2001|2000.7|2000.8|2000.5|2001.3|2001|2000.8|2000.5|30
1608828830000|2020-12-24 16:53:50|2001|2000.7|2001.3|2001|2001.3|2001|2000.8|2000.5|22
1608828840000|2020-12-24 16:54:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001|2000.7|21
1608828850000|2020-12-24 16:54:10|2001.1|2000.8|2000.6|2000.3|2001.2|2000.9|2000.5|2000.2|33
1608828860000|2020-12-24 16:54:20|2000.4|2000.1|2000.7|2000.4|2000.7|2000.4|2000.4|2000.1|11
1608828870000|2020-12-24 16:54:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|6
1608828880000|2020-12-24 16:54:40|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|7
1608828890000|2020-12-24 16:54:50|2000.7|2000.4|2000.8|2000.5|2000.9|2000.6|2000.6|2000.3|5
1608828900000|2020-12-24 16:55:00|2000.7|2000.4|2000.1|1999.8|2000.7|2000.4|2000.1|1999.8|21
1608828910000|2020-12-24 16:55:10|2000.3|2000|2000.4|2000.1|2000.6|2000.3|2000.2|1999.9|18
1608828920000|2020-12-24 16:55:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.2|1999.9|6
1608828930000|2020-12-24 16:55:30|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|14
1608828940000|2020-12-24 16:55:40|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1608828950000|2020-12-24 16:55:50|2000.6|2000.3|2000.4|2000.1|2000.6|2000.3|2000.3|2000|16
1608828960000|2020-12-24 16:56:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2
1608828970000|2020-12-24 16:56:10|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|4
1608828980000|2020-12-24 16:56:20|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|9
1608828990000|2020-12-24 16:56:30|2000.8|2000.5|2001|2000.7|2001.1|2000.8|2000.8|2000.5|8
1608829000000|2020-12-24 16:56:40|2001.1|2000.8|2001.4|2001.1|2001.4|2001.1|2001.1|2000.8|29
1608829010000|2020-12-24 16:56:50|2001.5|2001.2|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|19
1608829020000|2020-12-24 16:57:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|7
1608829030000|2020-12-24 16:57:10|2001.7|2001.4|2001.6|2001.3|2001.8|2001.5|2001.4|2001.1|36
1608829040000|2020-12-24 16:57:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|18
1608829050000|2020-12-24 16:57:30|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.5|2001.2|30
1608829060000|2020-12-24 16:57:40|2001.5|2001.2|2001.4|2001.1|2001.6|2001.3|2001.2|2000.9|31
1608829070000|2020-12-24 16:57:50|||||||||2
1608829080000|2020-12-24 16:58:00|2001.3|2001|2001.2|2000.9|2001.5|2001.2|2001.2|2000.9|8
1608829090000|2020-12-24 16:58:10|2001.1|2000.8|2001|2000.7|2001.2|2000.9|2000.9|2000.6|23
1608829100000|2020-12-24 16:58:20|2001.1|2000.8|2001|2000.7|2001.1|2000.8|2001|2000.7|7
1608829110000|2020-12-24 16:58:30|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.7|2000.4|12
1608829120000|2020-12-24 16:58:40|2000.7|2000.4|2001.2|2000.9|2001.2|2000.9|2000.7|2000.4|27
1608829130000|2020-12-24 16:58:50|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|7
1608829140000|2020-12-24 16:59:00|2001.2|2000.9|2001|2000.7|2001.2|2000.9|2001|2000.7|20
1608829150000|2020-12-24 16:59:10|2000.8|2000.5|2001.5|2001.2|2001.5|2001.2|2000.8|2000.5|24
1608829160000|2020-12-24 16:59:20|2001.3|2001|2001.2|2000.9|2001.4|2001.1|2001|2000.7|17
1608829170000|2020-12-24 16:59:30|2001|2000.7|2000.7|2000.4|2001|2000.7|2000.7|2000.4|8
1608829180000|2020-12-24 16:59:40|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|13
1608829190000|2020-12-24 16:59:50|2001.2|2000.9|2001.1|2000.8|2001.2|2000.9|2001.1|2000.8|10
1608829200000|2020-12-24 17:00:00|2001|2000.7|2000.5|2000.2|2001|2000.7|2000.5|2000.2|70
1608829210000|2020-12-24 17:00:10|2000.4|2000.1|2000.9|2000.6|2000.9|2000.6|2000.4|2000.1|15
1608829220000|2020-12-24 17:00:20|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2001|2000.7|10
1608829230000|2020-12-24 17:00:30|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2001|2000.7|3
1608829240000|2020-12-24 17:00:40|2000.9|2000.6|2000.6|2000.3|2001|2000.7|2000.6|2000.3|19
1608829250000|2020-12-24 17:00:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1608829260000|2020-12-24 17:01:00|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|4
1608829270000|2020-12-24 17:01:10|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|2
1608829280000|2020-12-24 17:01:20|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|7
1608829290000|2020-12-24 17:01:30|||||||||3
1608829300000|2020-12-24 17:01:40|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|15
1608829310000|2020-12-24 17:01:50|2000.8|2000.5|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|13
1608829320000|2020-12-24 17:02:00|2000.6|2000.3|2000.1|1999.8|2000.6|2000.3|2000|1999.7|28
1608829330000|2020-12-24 17:02:10|2000.2|1999.9|1999.8|1999.5|2000.3|2000|1999.7|1999.4|18
1608829340000|2020-12-24 17:02:20|1999.7|1999.4|1999.6|1999.3|2000|1999.7|1999.6|1999.3|19
1608829350000|2020-12-24 17:02:30|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.7|1999.4|17
1608829360000|2020-12-24 17:02:40|1999.7|1999.4|1999.8|1999.5|2000.1|1999.8|1999.7|1999.4|12
1608829370000|2020-12-24 17:02:50|1999.9|1999.6|1999.7|1999.4|2000|1999.7|1999.6|1999.3|71
1608829380000|2020-12-24 17:03:00|1999.9|1999.6|1999.8|1999.5|1999.9|1999.6|1999.6|1999.3|57
1608829390000|2020-12-24 17:03:10|1999.9|1999.6|1999.7|1999.4|1999.9|1999.6|1999.7|1999.4|4
1608829400000|2020-12-24 17:03:20|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|15
1608829410000|2020-12-24 17:03:30|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|10
1608829420000|2020-12-24 17:03:40|2000.2|1999.9|2000.1|1999.8|2000.3|2000|2000.1|1999.8|46
1608829430000|2020-12-24 17:03:50|2000|1999.7|2000.2|1999.9|2000.2|1999.9|2000|1999.7|7
1608829440000|2020-12-24 17:04:00|1999.8|1999.5|1999.8|1999.5|2000|1999.7|1999.8|1999.5|16
1608829450000|2020-12-24 17:04:10|1999.6|1999.3|1999.6|1999.3|1999.7|1999.4|1999.6|1999.3|21
1608829460000|2020-12-24 17:04:20|1999.5|1999.2|1999|1998.7|1999.5|1999.2|1999|1998.7|48
1608829470000|2020-12-24 17:04:30|1998.8|1998.5|1998.8|1998.5|1998.9|1998.6|1998.7|1998.4|45
1608829480000|2020-12-24 17:04:40|1998.6|1998.3|1998.3|1998|1998.6|1998.3|1998.3|1998|26
1608829490000|2020-12-24 17:04:50|1998.1|1997.8|1998.4|1998.1|1998.4|1998.1|1998.1|1997.8|42
1608829500000|2020-12-24 17:05:00|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.3|1998|28
1608829510000|2020-12-24 17:05:10|1998.5|1998.2|1998.5|1998.2|1998.7|1998.4|1998.5|1998.2|15
1608829520000|2020-12-24 17:05:20|1998.7|1998.4|1998.1|1997.8|1998.7|1998.4|1998.1|1997.8|7
1608829530000|2020-12-24 17:05:30|1998.2|1997.9|1998.1|1997.8|1998.2|1997.9|1998.1|1997.8|9
1608829540000|2020-12-24 17:05:40|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|19
1608829560000|2020-12-24 17:06:00|1998|1997.7|1998.1|1997.8|1998.1|1997.8|1998|1997.7|8
1608829570000|2020-12-24 17:06:10|||||||||5
1608829580000|2020-12-24 17:06:20|1998.5|1998.2|1998|1997.7|1998.5|1998.2|1998|1997.7|23
1608829590000|2020-12-24 17:06:30|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|2
1608829600000|2020-12-24 17:06:40|1998.6|1998.3|1998.8|1998.5|1998.9|1998.6|1998.6|1998.3|17
1608829610000|2020-12-24 17:06:50|1998.9|1998.6|1998.7|1998.4|1998.9|1998.6|1998.7|1998.4|15
1608829620000|2020-12-24 17:07:00|1998.8|1998.5|1999.1|1998.8|1999.1|1998.8|1998.8|1998.5|37
1608829630000|2020-12-24 17:07:10|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|10
1608829640000|2020-12-24 17:07:20|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.7|1998.4|13
1608829650000|2020-12-24 17:07:30|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|7
1608829660000|2020-12-24 17:07:40|1999.2|1998.9|1999.1|1998.8|1999.3|1999|1999.1|1998.8|8
1608829670000|2020-12-24 17:07:50|1999.3|1999|1999.8|1999.5|1999.8|1999.5|1999.1|1998.8|84
1608829680000|2020-12-24 17:08:00|1999.9|1999.6|2000|1999.7|2000.2|1999.9|1999.9|1999.6|38
1608829690000|2020-12-24 17:08:10|2000.1|1999.8|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|12
1608829700000|2020-12-24 17:08:20|2000|1999.7|2000.1|1999.8|2000.1|1999.8|1999.9|1999.6|37
1608829710000|2020-12-24 17:08:30|1999.9|1999.6|2000|1999.7|2000.1|1999.8|1999.9|1999.6|14
1608829720000|2020-12-24 17:08:40|1999.9|1999.6|2000.2|1999.9|2000.2|1999.9|1999.9|1999.6|4
1608829730000|2020-12-24 17:08:50|2000.3|2000|2000.4|2000.1|2000.4|2000.1|2000.3|2000|15
1608829740000|2020-12-24 17:09:00|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.1|1999.8|7
1608829750000|2020-12-24 17:09:10|2000.2|1999.9|2000.5|2000.2|2000.8|2000.5|2000.2|1999.9|71
1608829760000|2020-12-24 17:09:20|2000.4|2000.1|2000.6|2000.3|2000.6|2000.3|2000.4|2000.1|4
1608829770000|2020-12-24 17:09:30|2000.7|2000.4|2000.1|1999.8|2000.7|2000.4|2000|1999.7|45
1608829780000|2020-12-24 17:09:40|2000|1999.7|2000|1999.7|2000|1999.7|1999.9|1999.6|7
1608829790000|2020-12-24 17:09:50|1999.9|1999.6|1999.8|1999.5|1999.9|1999.6|1999.8|1999.5|13
1608829800000|2020-12-24 17:10:00|1999.7|1999.4|2000.1|1999.8|2000.1|1999.8|1999.7|1999.4|18
1608829810000|2020-12-24 17:10:10|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000|1999.7|14
1608829820000|2020-12-24 17:10:20|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|3
1608829830000|2020-12-24 17:10:30|2000.3|2000|2000|1999.7|2000.3|2000|2000|1999.7|17
1608829840000|2020-12-24 17:10:40|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|16
1608829850000|2020-12-24 17:10:50|2000|1999.7|2000.1|1999.8|2000.1|1999.8|1999.9|1999.6|5
1608829860000|2020-12-24 17:11:00|2000|1999.7|2000.1|1999.8|2000.2|1999.9|1999.9|1999.6|10
1608829870000|2020-12-24 17:11:10|2000|1999.7|2000.2|1999.9|2000.2|1999.9|2000|1999.7|9
1608829880000|2020-12-24 17:11:20|2000.4|2000.1|2000.3|2000|2000.4|2000.1|2000.2|1999.9|41
1608829890000|2020-12-24 17:11:30|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|10
1608829900000|2020-12-24 17:11:40|2000.6|2000.3|2001|2000.7|2001|2000.7|2000.6|2000.3|18
1608829910000|2020-12-24 17:11:50|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.6|2000.3|10
1608829920000|2020-12-24 17:12:00|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|15
1608829930000|2020-12-24 17:12:10|2000.8|2000.5|2001.2|2000.9|2001.2|2000.9|2000.8|2000.5|14
1608829940000|2020-12-24 17:12:20|2001.1|2000.8|2001.3|2001|2001.3|2001|2001.1|2000.8|5
1608829950000|2020-12-24 17:12:30|2001.2|2000.9|2001.3|2001|2001.5|2001.2|2001.2|2000.9|28
1608829960000|2020-12-24 17:12:40|2001.4|2001.1|2001.4|2001.1|2001.5|2001.2|2001.4|2001.1|4
1608829970000|2020-12-24 17:12:50|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1608829980000|2020-12-24 17:13:00|2001.7|2001.4|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|31
1608829990000|2020-12-24 17:13:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|3
1608830000000|2020-12-24 17:13:20|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|23
1608830010000|2020-12-24 17:13:30|2002.2|2001.9|2002.4|2002.1|2002.4|2002.1|2002|2001.7|62
1608830020000|2020-12-24 17:13:40|2002.3|2002|2002.3|2002|2002.4|2002.1|2002.2|2001.9|19
1608830030000|2020-12-24 17:13:50|2002.2|2001.9|2002.1|2001.8|2002.2|2001.9|2001.9|2001.6|13
1608830040000|2020-12-24 17:14:00|2001.9|2001.6|2001.8|2001.5|2002|2001.7|2001.8|2001.5|7
1608830050000|2020-12-24 17:14:10|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1608830060000|2020-12-24 17:14:20|2002.1|2001.8|2002|2001.7|2002.3|2002|2002|2001.7|20
1608830070000|2020-12-24 17:14:30|2001.8|2001.5|2001.9|2001.6|2001.9|2001.6|2001.8|2001.5|18
1608830080000|2020-12-24 17:14:40|2001.8|2001.5|2002|2001.7|2002|2001.7|2001.8|2001.5|2
1608830090000|2020-12-24 17:14:50|2001.9|2001.6|2002.2|2001.9|2002.2|2001.9|2001.9|2001.6|14
1608830100000|2020-12-24 17:15:00|2002.4|2002.1|2002.3|2002|2002.4|2002.1|2002.2|2001.9|11
1608830110000|2020-12-24 17:15:10|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|10
1608830120000|2020-12-24 17:15:20|2002.3|2002|2002|2001.7|2002.3|2002|2001.9|2001.6|15
1608830130000|2020-12-24 17:15:30|2001.7|2001.4|2001.5|2001.2|2001.8|2001.5|2001.5|2001.2|28
1608830140000|2020-12-24 17:15:40|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.6|2001.3|12
1608830150000|2020-12-24 17:15:50|2001.6|2001.3|2001.6|2001.3|2001.7|2001.4|2001.5|2001.2|10
1608830160000|2020-12-24 17:16:00|2001.7|2001.4|2001.2|2000.9|2001.7|2001.4|2001.2|2000.9|23
1608830170000|2020-12-24 17:16:10|||||||||5
1608830180000|2020-12-24 17:16:20|2001.3|2001|2001.6|2001.3|2001.6|2001.3|2001.3|2001|7
1608830190000|2020-12-24 17:16:30|2001.7|2001.4|2001|2000.7|2001.7|2001.4|2000.8|2000.5|43
1608830200000|2020-12-24 17:16:40|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001|2000.7|18
1608830210000|2020-12-24 17:16:50|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2001|2000.7|9
1608830220000|2020-12-24 17:17:00|2001.4|2001.1|2001.2|2000.9|2001.4|2001.1|2001.2|2000.9|16
1608830230000|2020-12-24 17:17:10|2001.3|2001|2001.3|2001|2001.3|2001|2001.2|2000.9|12
1608830240000|2020-12-24 17:17:20|2000.8|2000.5|2001|2000.7|2001|2000.7|2000.7|2000.4|26
1608830250000|2020-12-24 17:17:30|2000.9|2000.6|1999.9|1999.6|2000.9|2000.6|1999.9|1999.6|64
1608830260000|2020-12-24 17:17:40|2000|1999.7|1999.9|1999.6|2000.2|1999.9|1999.9|1999.6|65
1608830270000|2020-12-24 17:17:50|2000|1999.7|2000.2|1999.9|2000.3|2000|1999.8|1999.5|50
1608830280000|2020-12-24 17:18:00|2000.3|2000|2000.4|2000.1|2000.6|2000.3|2000.2|1999.9|17
1608830290000|2020-12-24 17:18:10|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|5
1608830300000|2020-12-24 17:18:20|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|20
1608830310000|2020-12-24 17:18:30|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|2
1608830320000|2020-12-24 17:18:40|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.7|2000.4|12
1608830330000|2020-12-24 17:18:50|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2001|2000.7|5
1608830340000|2020-12-24 17:19:00|2001.2|2000.9|2001.5|2001.2|2001.5|2001.2|2001.2|2000.9|11
1608830350000|2020-12-24 17:19:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|7
1608830360000|2020-12-24 17:19:20|2001.8|2001.5|2001.3|2001|2001.8|2001.5|2001.3|2001|51
1608830370000|2020-12-24 17:19:30|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.3|2001|8
1608830380000|2020-12-24 17:19:40|2001.3|2001|2001.4|2001.1|2001.4|2001.1|2001.3|2001|9
1608830390000|2020-12-24 17:19:50|2001.2|2000.9|2001.2|2000.9|2001.3|2001|2001.1|2000.8|13
1608830400000|2020-12-24 17:20:00|2001.1|2000.8|2001.4|2001.1|2001.5|2001.2|2001.1|2000.8|18
1608830410000|2020-12-24 17:20:10|2001.5|2001.2|2002.1|2001.8|2002.1|2001.8|2001.5|2001.2|40
1608830420000|2020-12-24 17:20:20|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.8|2001.5|11
1608830430000|2020-12-24 17:20:30|2002|2001.7|2002|2001.7|2002.1|2001.8|2002|2001.7|12
1608830440000|2020-12-24 17:20:40|2001.9|2001.6|2001.7|2001.4|2001.9|2001.6|2001.4|2001.1|11
1608830450000|2020-12-24 17:20:50|2001.8|2001.5|2001.7|2001.4|2002|2001.7|2001.7|2001.4|8
1608830460000|2020-12-24 17:21:00|2001.6|2001.3|2001.5|2001.2|2001.8|2001.5|2001.5|2001.2|7
1608830470000|2020-12-24 17:21:10|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|5
1608830480000|2020-12-24 17:21:20|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.6|2001.3|10
1608830490000|2020-12-24 17:21:30|2001.7|2001.4|2001.7|2001.4|2001.8|2001.5|2001.6|2001.3|7
1608830500000|2020-12-24 17:21:40|2001.6|2001.3|2001.3|2001|2001.6|2001.3|2001.3|2001|8
1608830510000|2020-12-24 17:21:50|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|9
1608830520000|2020-12-24 17:22:00|2001.4|2001.1|2001.6|2001.3|2001.6|2001.3|2001.4|2001.1|23
1608830530000|2020-12-24 17:22:10|2001.7|2001.4|2001.1|2000.8|2001.7|2001.4|2001.1|2000.8|23
1608830540000|2020-12-24 17:22:20|2001|2000.7|2001|2000.7|2001|2000.7|2000.7|2000.4|20
1608830550000|2020-12-24 17:22:30|2001.1|2000.8|2000.8|2000.5|2001.1|2000.8|2000.7|2000.4|16
1608830560000|2020-12-24 17:22:40|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|5
1608830570000|2020-12-24 17:22:50|2000.9|2000.6|2001.3|2001|2001.4|2001.1|2000.9|2000.6|14
1608830580000|2020-12-24 17:23:00|2001.2|2000.9|2001.1|2000.8|2001.5|2001.2|2001|2000.7|72
1608830590000|2020-12-24 17:23:10|2001.2|2000.9|2001.5|2001.2|2001.6|2001.3|2001.2|2000.9|8
1608830600000|2020-12-24 17:23:20|2001.6|2001.3|2001.5|2001.2|2001.8|2001.5|2001.5|2001.2|8
1608830610000|2020-12-24 17:23:30|2001.4|2001.1|2001.6|2001.3|2001.6|2001.3|2001.4|2001.1|15
1608830620000|2020-12-24 17:23:40|2001.5|2001.2|2001.2|2000.9|2001.5|2001.2|2001.1|2000.8|9
1608830630000|2020-12-24 17:23:50|2001.5|2001.2|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|3
1608830640000|2020-12-24 17:24:00|2001.5|2001.2|2001.3|2001|2001.7|2001.4|2001.3|2001|18
1608830650000|2020-12-24 17:24:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|6
1608830660000|2020-12-24 17:24:20|2001.7|2001.4|2002|2001.7|2002|2001.7|2001.6|2001.3|14
1608830670000|2020-12-24 17:24:30|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2001.9|2001.6|17
1608830680000|2020-12-24 17:24:40|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2002.1|2001.8|17
1608830690000|2020-12-24 17:24:50|2002.3|2002|2002.4|2002.1|2002.4|2002.1|2002.2|2001.9|23
1608830700000|2020-12-24 17:25:00|2002.3|2002|2002.5|2002.2|2002.5|2002.2|2002.2|2001.9|18
1608830710000|2020-12-24 17:25:10|2002.4|2002.1|2002.7|2002.4|2002.7|2002.4|2002.4|2002.1|22
1608830720000|2020-12-24 17:25:20|2002.8|2002.5|2002.9|2002.6|2003|2002.7|2002.8|2002.5|30
1608830730000|2020-12-24 17:25:30|2003|2002.7|2003.1|2002.8|2003.2|2002.9|2003|2002.7|31
1608830740000|2020-12-24 17:25:40|2003.2|2002.9|2003.2|2002.9|2003.3|2003|2003.2|2002.9|17
1608830750000|2020-12-24 17:25:50|2003.1|2002.8|2002.8|2002.5|2003.1|2002.8|2002.8|2002.5|21
1608830760000|2020-12-24 17:26:00|2002.7|2002.4|2002.8|2002.5|2002.8|2002.5|2002.7|2002.4|5
1608830770000|2020-12-24 17:26:10|2002.7|2002.4|2002.5|2002.2|2002.7|2002.4|2002.5|2002.2|13
1608830780000|2020-12-24 17:26:20|||||||||8
1608830790000|2020-12-24 17:26:30|2002.4|2002.1|2002.1|2001.8|2002.4|2002.1|2002|2001.7|34
1608830800000|2020-12-24 17:26:40|2002.2|2001.9|2001.9|2001.6|2002.2|2001.9|2001.9|2001.6|13
1608830810000|2020-12-24 17:26:50|2002|2001.7|2002|2001.7|2002|2001.7|2001.9|2001.6|14
1608830820000|2020-12-24 17:27:00|2001.9|2001.6|2001.7|2001.4|2001.9|2001.6|2001.7|2001.4|20
1608830830000|2020-12-24 17:27:10|2001.6|2001.3|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|13
1608830840000|2020-12-24 17:27:20|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.3|2001|3
1608830850000|2020-12-24 17:27:30|||||||||14
1608830860000|2020-12-24 17:27:40|2001.3|2001|2001.4|2001.1|2001.4|2001.1|2001.3|2001|10
1608830870000|2020-12-24 17:27:50|2001.3|2001|2001.2|2000.9|2001.3|2001|2001.2|2000.9|11
1608830880000|2020-12-24 17:28:00|2001.3|2001|2001.5|2001.2|2001.7|2001.4|2001.3|2001|11
1608830890000|2020-12-24 17:28:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|3
1608830900000|2020-12-24 17:28:20|2001.1|2000.8|2001|2000.7|2001.1|2000.8|2001|2000.7|32
1608830910000|2020-12-24 17:28:30|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|3
1608830920000|2020-12-24 17:28:40|2001.3|2001|2001.1|2000.8|2001.3|2001|2001|2000.7|87
1608830930000|2020-12-24 17:28:50|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001|2000.7|5
1608830940000|2020-12-24 17:29:00|2001.1|2000.8|2001.7|2001.4|2001.9|2001.6|2001.1|2000.8|28
1608830950000|2020-12-24 17:29:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|11
1608830960000|2020-12-24 17:29:20|2001.9|2001.6|2002|2001.7|2002.1|2001.8|2001.9|2001.6|6
1608830970000|2020-12-24 17:29:30|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.9|2001.6|7
1608830980000|2020-12-24 17:29:40|2001.9|2001.6|2002.1|2001.8|2002.2|2001.9|2001.9|2001.6|14
1608830990000|2020-12-24 17:29:50|2002.3|2002|2002.4|2002.1|2002.4|2002.1|2002.3|2002|10
1608831000000|2020-12-24 17:30:00|2002.6|2002.3|2002.7|2002.4|2002.7|2002.4|2002.6|2002.3|20
1608831010000|2020-12-24 17:30:10|2002.6|2002.3|2002|2001.7|2002.6|2002.3|2001.9|2001.6|43
1608831020000|2020-12-24 17:30:20|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|4
1608831030000|2020-12-24 17:30:30|2002|2001.7|2002|2001.7|2002|2001.7|2001.9|2001.6|8
1608831040000|2020-12-24 17:30:40|2002.1|2001.8|2001.9|2001.6|2002.1|2001.8|2001.9|2001.6|9
1608831050000|2020-12-24 17:30:50|2002.2|2001.9|2001.5|2001.2|2002.2|2001.9|2001.5|2001.2|37
1608831060000|2020-12-24 17:31:00|2001.6|2001.3|2002|2001.7|2002|2001.7|2001.5|2001.2|17
1608831070000|2020-12-24 17:31:10|2002.1|2001.8|2002.2|2001.9|2002.3|2002|2002.1|2001.8|7
1608831080000|2020-12-24 17:31:20|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2001.7|2001.4|33
1608831090000|2020-12-24 17:31:30|2002.1|2001.8|2002.1|2001.8|2002.2|2001.9|2002.1|2001.8|13
1608831100000|2020-12-24 17:31:40|2002.2|2001.9|2002.2|2001.9|2002.3|2002|2002.2|2001.9|3
1608831110000|2020-12-24 17:31:50|2002.3|2002|2002|2001.7|2002.3|2002|2002|2001.7|34
1608831120000|2020-12-24 17:32:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|7
1608831130000|2020-12-24 17:32:10|2002|2001.7|2001.8|2001.5|2002|2001.7|2001.8|2001.5|12
1608831140000|2020-12-24 17:32:20|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|6
1608831150000|2020-12-24 17:32:30|2002|2001.7|2002.6|2002.3|2002.6|2002.3|2002|2001.7|18
1608831160000|2020-12-24 17:32:40|2002.9|2002.6|2002.8|2002.5|2003.1|2002.8|2002.8|2002.5|21
1608831170000|2020-12-24 17:32:50|2002.9|2002.6|2002.8|2002.5|2003|2002.7|2002.8|2002.5|14
1608831180000|2020-12-24 17:33:00|2002.7|2002.4|2002.7|2002.4|2002.8|2002.5|2002.7|2002.4|33
1608831190000|2020-12-24 17:33:10|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|7
1608831200000|2020-12-24 17:33:20|2002.7|2002.4|2003|2002.7|2003|2002.7|2002.7|2002.4|26
1608831210000|2020-12-24 17:33:30|2003.1|2002.8|2002.9|2002.6|2003.2|2002.9|2002.9|2002.6|35
1608831220000|2020-12-24 17:33:40|2002.7|2002.4|2002.8|2002.5|2002.8|2002.5|2002.5|2002.2|36
1608831230000|2020-12-24 17:33:50|2002.9|2002.6|2002.3|2002|2003|2002.7|2002.3|2002|31
1608831240000|2020-12-24 17:34:00|2002.1|2001.8|2002.3|2002|2002.5|2002.2|2002.1|2001.8|19
1608831250000|2020-12-24 17:34:10|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.3|2002|8
1608831260000|2020-12-24 17:34:20|2002.3|2002|2002.3|2002|2002.3|2002|2002.2|2001.9|11
1608831270000|2020-12-24 17:34:30|2002.1|2001.8|2002|2001.7|2002.2|2001.9|2002|2001.7|12
1608831280000|2020-12-24 17:34:40|2002.1|2001.8|2001.8|2001.5|2002.1|2001.8|2001.6|2001.3|13
1608831290000|2020-12-24 17:34:50|2001.7|2001.4|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|8
1608831300000|2020-12-24 17:35:00|2001.3|2001|2001.5|2001.2|2001.5|2001.2|2000.9|2000.6|34
1608831310000|2020-12-24 17:35:10|2001.4|2001.1|2001.3|2001|2001.5|2001.2|2001.2|2000.9|14
1608831320000|2020-12-24 17:35:20|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2000.8|2000.5|37
1608831330000|2020-12-24 17:35:30|2001.3|2001|2001.5|2001.2|2001.5|2001.2|2001.2|2000.9|15
1608831340000|2020-12-24 17:35:40|2001.6|2001.3|2002.2|2001.9|2002.2|2001.9|2001.6|2001.3|34
1608831350000|2020-12-24 17:35:50|2002.3|2002|2001.7|2001.4|2002.3|2002|2001.7|2001.4|68
1608831360000|2020-12-24 17:36:00|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.5|2001.2|20
1608831370000|2020-12-24 17:36:10|2001.8|2001.5|2001.8|2001.5|2002|2001.7|2001.8|2001.5|18
1608831380000|2020-12-24 17:36:20|2001.7|2001.4|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|15
1608831390000|2020-12-24 17:36:30|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|16
1608831400000|2020-12-24 17:36:40|2001.8|2001.5|2001.9|2001.6|2001.9|2001.6|2001.8|2001.5|9
1608831410000|2020-12-24 17:36:50|2002|2001.7|2002.4|2002.1|2002.4|2002.1|2002|2001.7|12
1608831420000|2020-12-24 17:37:00|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|14
1608831430000|2020-12-24 17:37:10|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.2|2000.9|67
1608831440000|2020-12-24 17:37:20|2001.8|2001.5|2001.9|2001.6|2002|2001.7|2001.7|2001.4|18
1608831450000|2020-12-24 17:37:30|2001.8|2001.5|2001.9|2001.6|2001.9|2001.6|2001.8|2001.5|2
1608831460000|2020-12-24 17:37:40|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|8
1608831470000|2020-12-24 17:37:50|2001.7|2001.4|2001.9|2001.6|2001.9|2001.6|2001.7|2001.4|7
1608831480000|2020-12-24 17:38:00|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|33
1608831490000|2020-12-24 17:38:10|2001.8|2001.5|2002.1|2001.8|2002.1|2001.8|2001.8|2001.5|11
1608831500000|2020-12-24 17:38:20|2002|2001.7|2001.7|2001.4|2002.1|2001.8|2001.7|2001.4|13
1608831510000|2020-12-24 17:38:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|23
1608831520000|2020-12-24 17:38:40|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.6|2001.3|8
1608831530000|2020-12-24 17:38:50|2001.7|2001.4|2001.4|2001.1|2001.8|2001.5|2001.4|2001.1|35
1608831540000|2020-12-24 17:39:00|2001.6|2001.3|2001.9|2001.6|2002|2001.7|2001.6|2001.3|25
1608831550000|2020-12-24 17:39:10|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|9
1608831560000|2020-12-24 17:39:20|2001.7|2001.4|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|9
1608831570000|2020-12-24 17:39:30|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.6|2001.3|11
1608831580000|2020-12-24 17:39:40|2001.7|2001.4|2002|2001.7|2002|2001.7|2001.7|2001.4|16
1608831590000|2020-12-24 17:39:50|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.8|2001.5|11
1608831600000|2020-12-24 17:40:00|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|13
1608831610000|2020-12-24 17:40:10|2001.7|2001.4|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|9
1608831620000|2020-12-24 17:40:20|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.7|2001.4|7
1608831630000|2020-12-24 17:40:30|2002|2001.7|2002|2001.7|2002.1|2001.8|2001.9|2001.6|13
1608831640000|2020-12-24 17:40:40|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.6|2001.3|30
1608831650000|2020-12-24 17:40:50|2001.5|2001.2|2001.4|2001.1|2001.5|2001.2|2001.3|2001|11
1608831660000|2020-12-24 17:41:00|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.5|2001.2|10
1608831670000|2020-12-24 17:41:10|2001.9|2001.6|2001.6|2001.3|2002|2001.7|2001.5|2001.2|19
1608831680000|2020-12-24 17:41:20|2001.5|2001.2|2001.6|2001.3|2001.7|2001.4|2001.5|2001.2|12
1608831690000|2020-12-24 17:41:30|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|9
1608831700000|2020-12-24 17:41:40|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|8
1608831710000|2020-12-24 17:41:50|2002.2|2001.9|2002.4|2002.1|2002.4|2002.1|2002.2|2001.9|12
1608831720000|2020-12-24 17:42:00|2002.3|2002|2001.9|2001.6|2002.3|2002|2001.9|2001.6|32
1608831730000|2020-12-24 17:42:10|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.9|2001.6|12
1608831740000|2020-12-24 17:42:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|12
1608831750000|2020-12-24 17:42:30|2001.6|2001.3|2002.1|2001.8|2002.1|2001.8|2001.6|2001.3|31
1608831760000|2020-12-24 17:42:40|2002.2|2001.9|2002.4|2002.1|2002.5|2002.2|2002.2|2001.9|33
1608831770000|2020-12-24 17:42:50|2002.3|2002|2002.5|2002.2|2002.5|2002.2|2002.3|2002|6
1608831780000|2020-12-24 17:43:00|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|35
1608831790000|2020-12-24 17:43:10|||||||||6
1608831800000|2020-12-24 17:43:20|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|9
1608831810000|2020-12-24 17:43:30|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|14
1608831820000|2020-12-24 17:43:40|2002.3|2002|2002.4|2002.1|2002.4|2002.1|2002.3|2002|22
1608831830000|2020-12-24 17:43:50|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|22
1608831840000|2020-12-24 17:44:00|2002.4|2002.1|2001.9|2001.6|2002.4|2002.1|2001.9|2001.6|20
1608831850000|2020-12-24 17:44:10|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.6|2001.3|47
1608831860000|2020-12-24 17:44:20|2001.6|2001.3|2001.5|2001.2|2001.6|2001.3|2001.5|2001.2|15
1608831870000|2020-12-24 17:44:30|2001.6|2001.3|2001.9|2001.6|2001.9|2001.6|2001.6|2001.3|11
1608831880000|2020-12-24 17:44:40|2002|2001.7|2002.1|2001.8|2002.2|2001.9|2002|2001.7|19
1608831890000|2020-12-24 17:44:50|2002|2001.7|2002.1|2001.8|2002.2|2001.9|2002|2001.7|11
1608831900000|2020-12-24 17:45:00|2002|2001.7|2002.2|2001.9|2002.2|2001.9|2001.9|2001.6|25
1608831910000|2020-12-24 17:45:10|2002.5|2002.2|2002.4|2002.1|2002.5|2002.2|2002.3|2002|22
1608831920000|2020-12-24 17:45:20|2002.1|2001.8|2002.2|2001.9|2002.3|2002|2002|2001.7|17
1608831930000|2020-12-24 17:45:30|2002.1|2001.8|2002.3|2002|2002.3|2002|2002.1|2001.8|7
1608831940000|2020-12-24 17:45:40|2002.4|2002.1|2002.5|2002.2|2002.5|2002.2|2002.4|2002.1|11
1608831950000|2020-12-24 17:45:50|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002|2001.7|29
1608831960000|2020-12-24 17:46:00|2002.1|2001.8|2002.4|2002.1|2002.5|2002.2|2002.1|2001.8|34
1608831970000|2020-12-24 17:46:10|2002.3|2002|2001.9|2001.6|2002.4|2002.1|2001.9|2001.6|12
1608831980000|2020-12-24 17:46:20|2002.3|2002|2000.8|2000.5|2002.3|2002|2000.8|2000.5|19
1608831990000|2020-12-24 17:46:30|2000.7|2000.4|2000.8|2000.5|2000.8|2000.5|2000.7|2000.4|6
1608832000000|2020-12-24 17:46:40|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.7|2000.4|33
1608832010000|2020-12-24 17:46:50|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|9
1608832020000|2020-12-24 17:47:00|2000.9|2000.6|2001.2|2000.9|2001.3|2001|2000.9|2000.6|19
1608832030000|2020-12-24 17:47:10|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|14
1608832040000|2020-12-24 17:47:20|2001.3|2001|2001.3|2001|2001.3|2001|2001.2|2000.9|8
1608832050000|2020-12-24 17:47:30|2001.2|2000.9|2001.4|2001.1|2001.4|2001.1|2001.2|2000.9|21
1608832060000|2020-12-24 17:47:40|2001.3|2001|2001.4|2001.1|2001.4|2001.1|2001.3|2001|29
1608832070000|2020-12-24 17:47:50|2001.2|2000.9|2001.3|2001|2001.3|2001|2001.1|2000.8|11
1608832080000|2020-12-24 17:48:00|2001.2|2000.9|2001.1|2000.8|2001.2|2000.9|2001|2000.7|15
1608832090000|2020-12-24 17:48:10|2001.4|2001.1|2001.4|2001.1|2001.5|2001.2|2001.4|2001.1|10
1608832100000|2020-12-24 17:48:20|2001.3|2001|2000.9|2000.6|2001.3|2001|2000.9|2000.6|42
1608832110000|2020-12-24 17:48:30|2000.8|2000.5|2000.9|2000.6|2001|2000.7|2000.7|2000.4|47
1608832120000|2020-12-24 17:48:40|2001.1|2000.8|2001.2|2000.9|2001.3|2001|2001|2000.7|29
1608832130000|2020-12-24 17:48:50|2001.1|2000.8|2001.1|2000.8|2001.2|2000.9|2001.1|2000.8|13
1608832140000|2020-12-24 17:49:00|2001.2|2000.9|2001.3|2001|2001.4|2001.1|2001.2|2000.9|10
1608832150000|2020-12-24 17:49:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.3|2001|21
1608832160000|2020-12-24 17:49:20|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|7
1608832170000|2020-12-24 17:49:30|2001.5|2001.2|2001.3|2001|2001.5|2001.2|2001.1|2000.8|43
1608832180000|2020-12-24 17:49:40|2001.4|2001.1|2001.7|2001.4|2001.7|2001.4|2001.4|2001.1|15
1608832190000|2020-12-24 17:49:50|2001.6|2001.3|2001.5|2001.2|2001.6|2001.3|2001.4|2001.1|31
1608832200000|2020-12-24 17:50:00|2002.4|2002.1|2002.5|2002.2|2002.7|2002.4|2002.1|2001.8|164
1608832210000|2020-12-24 17:50:10|2002.4|2002.1|2002.9|2002.6|2002.9|2002.6|2002.4|2002.1|46
1608832220000|2020-12-24 17:50:20|2002.8|2002.5|2002.7|2002.4|2002.8|2002.5|2002.6|2002.3|52
1608832230000|2020-12-24 17:50:30|2002.6|2002.3|2002.5|2002.2|2002.8|2002.5|2002.2|2001.9|36
1608832240000|2020-12-24 17:50:40|2002.4|2002.1|2003|2002.7|2003|2002.7|2002.4|2002.1|23
1608832250000|2020-12-24 17:50:50|2002.9|2002.6|2003|2002.7|2003|2002.7|2002.8|2002.5|44
1608832260000|2020-12-24 17:51:00|2002.9|2002.6|2002.4|2002.1|2003|2002.7|2002.2|2001.9|41
1608832270000|2020-12-24 17:51:10|2002.2|2001.9|2001.3|2001|2002.2|2001.9|2001.3|2001|267
1608832280000|2020-12-24 17:51:20|2001.4|2001.1|2001.9|2001.6|2002|2001.7|2001.3|2001|51
1608832290000|2020-12-24 17:51:30|2002|2001.7|2002.3|2002|2002.4|2002.1|2002|2001.7|27
1608832300000|2020-12-24 17:51:40|2002.2|2001.9|2002.1|2001.8|2002.5|2002.2|2002.1|2001.8|57
1608832310000|2020-12-24 17:51:50|2002.2|2001.9|2002|2001.7|2002.3|2002|2002|2001.7|22
1608832320000|2020-12-24 17:52:00|2002.1|2001.8|2002.2|2001.9|2002.5|2002.2|2002.1|2001.8|30
1608832330000|2020-12-24 17:52:10|2002.1|2001.8|2002.5|2002.2|2002.5|2002.2|2002.1|2001.8|29
1608832340000|2020-12-24 17:52:20|2002.4|2002.1|2002.7|2002.4|2002.7|2002.4|2002.4|2002.1|14
1608832350000|2020-12-24 17:52:30|2003|2002.7|2003.3|2003|2003.4|2003.1|2003|2002.7|140
1608832360000|2020-12-24 17:52:40|2003.2|2002.9|2003.4|2003.1|2003.4|2003.1|2003.2|2002.9|28
1608832370000|2020-12-24 17:52:50|2003.3|2003|2003.5|2003.2|2003.5|2003.2|2003.3|2003|23
1608832380000|2020-12-24 17:53:00|2003.4|2003.1|2003.3|2003|2003.5|2003.2|2003.3|2003|82
1608832390000|2020-12-24 17:53:10|2003.2|2002.9|2002.8|2002.5|2003.3|2003|2002.7|2002.4|46
1608832400000|2020-12-24 17:53:20|2002.9|2002.6|2003.1|2002.8|2003.1|2002.8|2002.9|2002.6|37
1608832410000|2020-12-24 17:53:30|2003|2002.7|2003|2002.7|2003.2|2002.9|2002.9|2002.6|38
1608832420000|2020-12-24 17:53:40|2003.1|2002.8|2003.3|2003|2003.3|2003|2003.1|2002.8|17
1608832430000|2020-12-24 17:53:50|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|25
1608832440000|2020-12-24 17:54:00|2003.2|2002.9|2003.5|2003.2|2003.6|2003.3|2003.2|2002.9|49
1608832450000|2020-12-24 17:54:10|2003.7|2003.4|2004.1|2003.8|2004.1|2003.8|2003.7|2003.4|55
1608832460000|2020-12-24 17:54:20|2004|2003.7|2003.9|2003.6|2004.1|2003.8|2003.9|2003.6|67
1608832470000|2020-12-24 17:54:30|2004|2003.7|2003.9|2003.6|2004|2003.7|2003.9|2003.6|40
1608832480000|2020-12-24 17:54:40|2004|2003.7|2003.9|2003.6|2004.1|2003.8|2003.9|2003.6|61
1608832490000|2020-12-24 17:54:50|2003.8|2003.5|2003.8|2003.5|2004.2|2003.9|2003.7|2003.4|48
1608832500000|2020-12-24 17:55:00|2004|2003.7|2003.3|2003|2004|2003.7|2003.3|2003|101
1608832510000|2020-12-24 17:55:10|2003.4|2003.1|2003.3|2003|2003.5|2003.2|2003.1|2002.8|38
1608832520000|2020-12-24 17:55:20|2003.4|2003.1|2002.9|2002.6|2003.4|2003.1|2002.8|2002.5|115
1608832530000|2020-12-24 17:55:30|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2002.7|2002.4|124
1608832540000|2020-12-24 17:55:40|2003.3|2003|2003.7|2003.4|2003.7|2003.4|2003.2|2002.9|35
1608832550000|2020-12-24 17:55:50|2003.8|2003.5|2003.9|2003.6|2004.2|2003.9|2003.7|2003.4|97
1608832560000|2020-12-24 17:56:00|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2003.9|2003.6|43
1608832570000|2020-12-24 17:56:10|2004|2003.7|2003.8|2003.5|2004.1|2003.8|2003.8|2003.5|44
1608832580000|2020-12-24 17:56:20|2003.7|2003.4|2003.3|2003|2003.7|2003.4|2003.2|2002.9|47
1608832590000|2020-12-24 17:56:30|2003.2|2002.9|2003.2|2002.9|2003.3|2003|2003.1|2002.8|25
1608832600000|2020-12-24 17:56:40|2003.3|2003|2004.2|2003.9|2004.3|2004|2003.3|2003|129
1608832610000|2020-12-24 17:56:50|2004.1|2003.8|2003.9|2003.6|2004.3|2004|2003.9|2003.6|85
1608832620000|2020-12-24 17:57:00|2003.8|2003.5|2003.5|2003.2|2003.8|2003.5|2003.4|2003.1|39
1608832630000|2020-12-24 17:57:10|2003.6|2003.3|2003.9|2003.6|2003.9|2003.6|2003.6|2003.3|34
1608832640000|2020-12-24 17:57:20|2003.8|2003.5|2004|2003.7|2004|2003.7|2003.7|2003.4|91
1608832650000|2020-12-24 17:57:30|2004.1|2003.8|2003.9|2003.6|2004.1|2003.8|2003.9|2003.6|26
1608832660000|2020-12-24 17:57:40|2003.8|2003.5|2004.2|2003.9|2004.2|2003.9|2003.8|2003.5|56
1608832670000|2020-12-24 17:57:50|2004|2003.7|2003.8|2003.5|2004|2003.7|2003.8|2003.5|35
1608832680000|2020-12-24 17:58:00|2003.9|2003.6|2004.1|2003.8|2004.2|2003.9|2003.9|2003.6|63
1608832690000|2020-12-24 17:58:10|2004.2|2003.9|2004.2|2003.9|2004.3|2004|2004.1|2003.8|78
1608832700000|2020-12-24 17:58:20|2004.1|2003.8|2004.5|2004.2|2004.5|2004.2|2004.1|2003.8|88
1608832710000|2020-12-24 17:58:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|30
1608832720000|2020-12-24 17:58:40|2004.7|2004.4|2004.4|2004.1|2004.7|2004.4|2004.2|2003.9|128
1608832730000|2020-12-24 17:58:50|2004.5|2004.2|2004.4|2004.1|2004.6|2004.3|2004.3|2004|51
1608832740000|2020-12-24 17:59:00|2004.5|2004.2|2005|2004.7|2005.4|2005.1|2004.5|2004.2|339
1608832750000|2020-12-24 17:59:10|2005.2|2004.9|2004.9|2004.6|2005.4|2005.1|2004.9|2004.6|130
1608832760000|2020-12-24 17:59:20|2005.1|2004.8|2005.3|2005|2005.4|2005.1|2004.9|2004.6|186
1608832770000|2020-12-24 17:59:30|2005.1|2004.8|2005|2004.7|2005.2|2004.9|2004.7|2004.4|236
1608832780000|2020-12-24 17:59:40|2004.9|2004.6|2004.6|2004.3|2004.9|2004.6|2004.3|2004|339
1608832790000|2020-12-24 17:59:50|2004.8|2004.5|2004.4|2004.1|2005.3|2005|2004.1|2003.8|582
1608832800000|2020-12-24 18:00:00|2004|2003.7|2004.3|2004|2004.6|2004.3|2003.7|2003.4|243
1608832810000|2020-12-24 18:00:10|2004.2|2003.9|2004.4|2004.1|2004.4|2004.1|2004|2003.7|67
1608832820000|2020-12-24 18:00:20|2004.5|2004.2|2004.3|2004|2004.5|2004.2|2004.3|2004|27
1608832830000|2020-12-24 18:00:30|2004.2|2003.9|2003.9|2003.6|2004.2|2003.9|2003.9|2003.6|24
1608832840000|2020-12-24 18:00:40|2004|2003.7|2003.5|2003.2|2004|2003.7|2003.4|2003.1|46
1608832850000|2020-12-24 18:00:50|2003.4|2003.1|2003.9|2003.6|2003.9|2003.6|2003.4|2003.1|27
1608832860000|2020-12-24 18:01:00|2004.2|2003.9|2004.4|2004.1|2004.5|2004.2|2003.7|2003.4|79
1608832870000|2020-12-24 18:01:10|2004.6|2004.3|2004.9|2004.6|2004.9|2004.6|2004.6|2004.3|30
1608832880000|2020-12-24 18:01:20|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.7|2004.4|8
1608832890000|2020-12-24 18:01:30|||||||||13
1608832900000|2020-12-24 18:01:40|2004.4|2004.1|2004.4|2004.1|2004.5|2004.2|2004.4|2004.1|15
1608832910000|2020-12-24 18:01:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|11
1608832920000|2020-12-24 18:02:00|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|9
1608832930000|2020-12-24 18:02:10|2004.5|2004.2|2004.3|2004|2004.5|2004.2|2004.3|2004|20
1608832940000|2020-12-24 18:02:20|2004.1|2003.8|2003.9|2003.6|2004.1|2003.8|2003.9|2003.6|4
1608832950000|2020-12-24 18:02:30|2004|2003.7|2003.7|2003.4|2004.1|2003.8|2003.7|2003.4|45
1608832960000|2020-12-24 18:02:40|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|16
1608832970000|2020-12-24 18:02:50|2003.5|2003.2|2003.7|2003.4|2003.7|2003.4|2003.5|2003.2|30
1608832980000|2020-12-24 18:03:00|2003.6|2003.3|2003.3|2003|2003.6|2003.3|2003.3|2003|19
1608832990000|2020-12-24 18:03:10|2003.5|2003.2|2003.7|2003.4|2003.7|2003.4|2003.3|2003|37
1608833000000|2020-12-24 18:03:20|2003.8|2003.5|2004.2|2003.9|2004.2|2003.9|2003.8|2003.5|67
1608833010000|2020-12-24 18:03:30|2004.1|2003.8|2003.5|2003.2|2004.5|2004.2|2003.4|2003.1|167
1608833020000|2020-12-24 18:03:40|2003.4|2003.1|2001.7|2001.4|2003.7|2003.4|1996.1|1995.8|582
1608833030000|2020-12-24 18:03:50|2002.1|2001.8|2001.8|2001.5|2002.9|2002.6|2001.7|2001.4|51
1608833040000|2020-12-24 18:04:00|2002|2001.7|2001.8|2001.5|2002.1|2001.8|2001.5|2001.2|53
1608833050000|2020-12-24 18:04:10|2002|2001.7|2002.5|2002.2|2002.5|2002.2|2002|2001.7|32
1608833060000|2020-12-24 18:04:20|2002.3|2002|2002.5|2002.2|2002.6|2002.3|2002.3|2002|11
1608833070000|2020-12-24 18:04:30|2002.6|2002.3|2002.5|2002.2|2002.8|2002.5|2002.5|2002.2|19
1608833080000|2020-12-24 18:04:40|2002.1|2001.8|2002.3|2002|2002.4|2002.1|2002.1|2001.8|27
1608833090000|2020-12-24 18:04:50|2002.2|2001.9|2002.3|2002|2002.4|2002.1|2002.2|2001.9|16
1608833100000|2020-12-24 18:05:00|2002.1|2001.8|2002.4|2002.1|2002.4|2002.1|2002.1|2001.8|23
1608833110000|2020-12-24 18:05:10|2002.3|2002|2002.5|2002.2|2002.9|2002.6|2002.3|2002|36
1608833120000|2020-12-24 18:05:20|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.5|2002.2|10
1608833130000|2020-12-24 18:05:30|2002.6|2002.3|2002.8|2002.5|2002.9|2002.6|2002.6|2002.3|17
1608833140000|2020-12-24 18:05:40|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.8|2002.5|8
1608833150000|2020-12-24 18:05:50|2003|2002.7|2003.1|2002.8|2003.2|2002.9|2003|2002.7|25
1608833160000|2020-12-24 18:06:00|2003|2002.7|2003|2002.7|2003.1|2002.8|2002.8|2002.5|42
1608833170000|2020-12-24 18:06:10|2002.8|2002.5|2003|2002.7|2003|2002.7|2002.8|2002.5|17
1608833180000|2020-12-24 18:06:20|2002.8|2002.5|2003|2002.7|2003.2|2002.9|2002.8|2002.5|25
1608833190000|2020-12-24 18:06:30|2002.7|2002.4|2003.1|2002.8|2003.1|2002.8|2002.7|2002.4|35
1608833200000|2020-12-24 18:06:40|2003|2002.7|2003.3|2003|2003.3|2003|2002.8|2002.5|17
1608833210000|2020-12-24 18:06:50|2003.2|2002.9|2003.4|2003.1|2003.5|2003.2|2003.2|2002.9|32
1608833220000|2020-12-24 18:07:00|2003.5|2003.2|2003.4|2003.1|2003.7|2003.4|2003.4|2003.1|22
1608833230000|2020-12-24 18:07:10|2003.3|2003|2003.5|2003.2|2003.5|2003.2|2003.3|2003|6
1608833240000|2020-12-24 18:07:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1608833250000|2020-12-24 18:07:30|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1608833260000|2020-12-24 18:07:40|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2
1608833270000|2020-12-24 18:07:50|2002.9|2002.6|2003|2002.7|2003|2002.7|2002.9|2002.6|7
1608833280000|2020-12-24 18:08:00|2002.8|2002.5|2002.7|2002.4|2002.8|2002.5|2002.7|2002.4|4
1608833290000|2020-12-24 18:08:10|2002.8|2002.5|2002.6|2002.3|2002.8|2002.5|2002.6|2002.3|8
1608833300000|2020-12-24 18:08:20|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|4
1608833310000|2020-12-24 18:08:30|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|3
1608833320000|2020-12-24 18:08:40|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|2
1608833330000|2020-12-24 18:08:50|2003.1|2002.8|2003.5|2003.2|2003.5|2003.2|2003.1|2002.8|13
1608833340000|2020-12-24 18:09:00|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.1|2002.8|6
1608833350000|2020-12-24 18:09:10|||||||||7
1608833360000|2020-12-24 18:09:20|2003.4|2003.1|2003.6|2003.3|2003.6|2003.3|2003.4|2003.1|8
1608833370000|2020-12-24 18:09:30|2003.5|2003.2|2003.5|2003.2|2003.6|2003.3|2003.4|2003.1|15
1608833380000|2020-12-24 18:09:40|2003.3|2003|2003.2|2002.9|2003.3|2003|2003.2|2002.9|4
1608833390000|2020-12-24 18:09:50|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1608833400000|2020-12-24 18:10:00|2003.4|2003.1|2003.2|2002.9|2003.4|2003.1|2003.2|2002.9|6
1608833410000|2020-12-24 18:10:10|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|3
1608833420000|2020-12-24 18:10:20|2003.2|2002.9|2003.3|2003|2003.3|2003|2003.2|2002.9|6
1608833430000|2020-12-24 18:10:30|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2
1608833440000|2020-12-24 18:10:40|2003.7|2003.4|2003.8|2003.5|2003.9|2003.6|2003.7|2003.4|15
1608833450000|2020-12-24 18:10:50|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.8|2003.5|3
1608833460000|2020-12-24 18:11:00|2003.9|2003.6|2003.4|2003.1|2003.9|2003.6|2003.4|2003.1|8
1608833480000|2020-12-24 18:11:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|4
1608833500000|2020-12-24 18:11:40|2003.1|2002.8|2003|2002.7|2003.1|2002.8|2002.8|2002.5|12
1608833510000|2020-12-24 18:11:50|2002.9|2002.6|2002.8|2002.5|2002.9|2002.6|2002.7|2002.4|26
1608833520000|2020-12-24 18:12:00|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|5
1608833530000|2020-12-24 18:12:10|2002.8|2002.5|2002.7|2002.4|2002.8|2002.5|2002.7|2002.4|53
1608833540000|2020-12-24 18:12:20|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|9
1608833560000|2020-12-24 18:12:40|||||||||8
1608833570000|2020-12-24 18:12:50|2002.9|2002.6|2002.8|2002.5|2002.9|2002.6|2002.8|2002.5|9
1608833580000|2020-12-24 18:13:00|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2003|2002.7|17
1608833590000|2020-12-24 18:13:10|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|11
1608833600000|2020-12-24 18:13:20|2003.4|2003.1|2003.4|2003.1|2003.5|2003.2|2003.4|2003.1|10
1608833610000|2020-12-24 18:13:30|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.5|2003.2|7
1608833620000|2020-12-24 18:13:40|2003.5|2003.2|2003.5|2003.2|2003.6|2003.3|2003.5|2003.2|10
1608833630000|2020-12-24 18:13:50|2003.4|2003.1|2003|2002.7|2003.4|2003.1|2003|2002.7|12
1608833640000|2020-12-24 18:14:00|2003.1|2002.8|2003.6|2003.3|2003.6|2003.3|2002.9|2002.6|36
1608833650000|2020-12-24 18:14:10|2003.5|2003.2|2003.4|2003.1|2003.5|2003.2|2003.4|2003.1|2
1608833660000|2020-12-24 18:14:20|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|3
1608833670000|2020-12-24 18:14:30|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|18
1608833680000|2020-12-24 18:14:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|7
1608833690000|2020-12-24 18:14:50|2003.6|2003.3|2003.8|2003.5|2003.8|2003.5|2003.6|2003.3|22
1609110010000|2020-12-27 23:00:10|1995.6|1995.3|1997.3|1997|1997.7|1997.4|1995.6|1995.3|35
1609110020000|2020-12-27 23:00:20|1997.5|1997.2|1997.3|1997|1998.1|1997.8|1997|1996.7|45
1609110030000|2020-12-27 23:00:30|1996.9|1996.6|1997.2|1996.9|1997.3|1997|1996.9|1996.6|9
1609110040000|2020-12-27 23:00:40|1997.3|1997|1997.1|1996.8|1998|1997.7|1996.7|1996.4|59
1609110050000|2020-12-27 23:00:50|1996.9|1996.6|1999.4|1999.1|1999.4|1999.1|1996.9|1996.6|19
1609110060000|2020-12-27 23:01:00|1997.9|1997.6|1997|1996.7|1997.9|1997.6|1997|1996.7|28
1609110070000|2020-12-27 23:01:10|1996.9|1996.6|1997.4|1997.1|1997.4|1997.1|1996.7|1996.4|20
1609110080000|2020-12-27 23:01:20|1997.1|1996.8|1997.1|1996.8|1997.4|1997.1|1997.1|1996.8|14
1609110090000|2020-12-27 23:01:30|1996.9|1996.6|1996.5|1996.2|1997.3|1997|1996.5|1996.2|22
1609110100000|2020-12-27 23:01:40|1996.8|1996.5|1996.2|1995.9|1996.8|1996.5|1996.2|1995.9|5
1609110110000|2020-12-27 23:01:50|1996.1|1995.8|1997|1996.7|1997|1996.7|1996.1|1995.8|23
1609110120000|2020-12-27 23:02:00|1996.7|1996.4|1996|1995.7|1996.7|1996.4|1996|1995.7|19
1609110130000|2020-12-27 23:02:10|1995.9|1995.6|1995.5|1995.2|1996.1|1995.8|1995.3|1995|39
1609110140000|2020-12-27 23:02:20|1995.2|1994.9|1995|1994.7|1995.5|1995.2|1995|1994.7|18
1609110150000|2020-12-27 23:02:30|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|21
1609110160000|2020-12-27 23:02:40|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1
1609110170000|2020-12-27 23:02:50|1994.5|1994.2|1993.8|1993.5|1994.7|1994.4|1993.8|1993.5|19
1609110180000|2020-12-27 23:03:00|1993.5|1993.2|1993.9|1993.6|1994.5|1994.2|1993.5|1993.2|28
1609110190000|2020-12-27 23:03:10|1993.7|1993.4|1993.7|1993.4|1993.9|1993.6|1993.4|1993.1|14
1609110200000|2020-12-27 23:03:20|1994.2|1993.9|1994|1993.7|1994.2|1993.9|1993.7|1993.4|29
1609110210000|2020-12-27 23:03:30|1994.1|1993.8|1993.9|1993.6|1994.1|1993.8|1993.2|1992.9|20
1609110220000|2020-12-27 23:03:40|1994.5|1994.2|1994.4|1994.1|1994.5|1994.2|1994.4|1994.1|7
1609110230000|2020-12-27 23:03:50|1994.3|1994|1994|1993.7|1994.5|1994.2|1994|1993.7|12
1609110240000|2020-12-27 23:04:00|1994.3|1994|1993.5|1993.2|1994.3|1994|1993.4|1993.1|66
1609110250000|2020-12-27 23:04:10|1993.7|1993.4|1993.8|1993.5|1993.9|1993.6|1993.4|1993.1|15
1609110260000|2020-12-27 23:04:20|1993.9|1993.6|1994.8|1994.5|1994.8|1994.5|1993.6|1993.3|24
1609110270000|2020-12-27 23:04:30|1994.1|1993.8|1994.7|1994.4|1994.8|1994.5|1994.1|1993.8|10
1609110280000|2020-12-27 23:04:40|1994.9|1994.6|1994.9|1994.6|1995|1994.7|1994.3|1994|34
1609110290000|2020-12-27 23:04:50|1994.8|1994.5|1995.3|1995|1995.3|1995|1994.8|1994.5|8
1609110300000|2020-12-27 23:05:00|1995.1|1994.8|1994.2|1993.9|1995.1|1994.8|1994|1993.7|35
1609110310000|2020-12-27 23:05:10|1994.4|1994.1|1993.5|1993.2|1994.4|1994.1|1993.3|1993|47
1609110320000|2020-12-27 23:05:20|1993.3|1993|1994|1993.7|1994|1993.7|1993.3|1993|23
1609110330000|2020-12-27 23:05:30|||||||||2
1609110340000|2020-12-27 23:05:40|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1993.5|1993.2|1
1609110350000|2020-12-27 23:05:50|1994|1993.7|1994.1|1993.8|1994.1|1993.8|1994|1993.7|14
1609110360000|2020-12-27 23:06:00|1993.9|1993.6|1993.9|1993.6|1993.9|1993.6|1993|1992.7|35
1609110370000|2020-12-27 23:06:10|1994.1|1993.8|1994.9|1994.6|1994.9|1994.6|1994.1|1993.8|6
1609110380000|2020-12-27 23:06:20|1995|1994.7|1995|1994.7|1995|1994.7|1995|1994.7|2
1609110390000|2020-12-27 23:06:30|1994.3|1994|1995|1994.7|1995|1994.7|1994.3|1994|3
1609110400000|2020-12-27 23:06:40|1994.8|1994.5|1995.1|1994.8|1995.1|1994.8|1994.8|1994.5|23
1609110410000|2020-12-27 23:06:50|||||||||4
1609110420000|2020-12-27 23:07:00|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|10
1609110430000|2020-12-27 23:07:10|1995.9|1995.6|1995.3|1995|1996|1995.7|1994.6|1994.3|48
1609110440000|2020-12-27 23:07:20|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609110450000|2020-12-27 23:07:30|1996.2|1995.9|1996.2|1995.9|1996.5|1996.2|1996.2|1995.9|7
1609110460000|2020-12-27 23:07:40|1996.5|1996.2|1996.7|1996.4|1996.7|1996.4|1996|1995.7|10
1609110470000|2020-12-27 23:07:50|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|2
1609110480000|2020-12-27 23:08:00|1996.5|1996.2|1995|1994.7|1996.5|1996.2|1994.9|1994.6|56
1609110490000|2020-12-27 23:08:10|1995.1|1994.8|1995.4|1995.1|1995.4|1995.1|1995.1|1994.8|19
1609110500000|2020-12-27 23:08:20|1995.5|1995.2|1995.9|1995.6|1995.9|1995.6|1995.5|1995.2|20
1609110510000|2020-12-27 23:08:30|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.7|1996.4|13
1609110530000|2020-12-27 23:08:50|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|5
1609110540000|2020-12-27 23:09:00|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|9
1609110550000|2020-12-27 23:09:10|1997|1996.7|1997.1|1996.8|1997.3|1997|1997|1996.7|7
1609110560000|2020-12-27 23:09:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609110570000|2020-12-27 23:09:30|1997.1|1996.8|1997.4|1997.1|1997.4|1997.1|1997|1996.7|15
1609110580000|2020-12-27 23:09:40|1997.5|1997.2|1997.1|1996.8|1997.5|1997.2|1997.1|1996.8|2
1609110590000|2020-12-27 23:09:50|1997.4|1997.1|1997.1|1996.8|1997.4|1997.1|1997.1|1996.8|2
1609110600000|2020-12-27 23:10:00|1997|1996.7|1997.4|1997.1|1997.4|1997.1|1997|1996.7|9
1609110610000|2020-12-27 23:10:10|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|5
1609110620000|2020-12-27 23:10:20|1997.8|1997.5|1998.4|1998.1|1998.5|1998.2|1997.8|1997.5|18
1609110640000|2020-12-27 23:10:40|1999.4|1999.1|1998.3|1998|1999.4|1999.1|1998.3|1998|7
1609110650000|2020-12-27 23:10:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1609110660000|2020-12-27 23:11:00|1997.9|1997.6|1998.5|1998.2|1998.5|1998.2|1997.9|1997.6|8
1609110670000|2020-12-27 23:11:10|1998.7|1998.4|1999.2|1998.9|1999.2|1998.9|1998.7|1998.4|2
1609110680000|2020-12-27 23:11:20|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609110690000|2020-12-27 23:11:30|1998.6|1998.3|1998.2|1997.9|1998.6|1998.3|1998.2|1997.9|6
1609110700000|2020-12-27 23:11:40|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1
1609110710000|2020-12-27 23:11:50|1998.5|1998.2|1997.8|1997.5|1998.5|1998.2|1997.8|1997.5|3
1609110720000|2020-12-27 23:12:00|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609110730000|2020-12-27 23:12:10|1998|1997.7|1997.3|1997|1998|1997.7|1997.3|1997|5
1609110740000|2020-12-27 23:12:20|1997.8|1997.5|1997.9|1997.6|1997.9|1997.6|1997.7|1997.4|4
1609110750000|2020-12-27 23:12:30|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1
1609110760000|2020-12-27 23:12:40|1997.9|1997.6|1998.4|1998.1|1998.4|1998.1|1997.9|1997.6|5
1609110770000|2020-12-27 23:12:50|1998.6|1998.3|1999|1998.7|1999.3|1999|1998.6|1998.3|26
1609110780000|2020-12-27 23:13:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1
1609110790000|2020-12-27 23:13:10|2000.4|2000.1|1999.5|1999.2|2000.4|2000.1|1999.5|1999.2|28
1609110800000|2020-12-27 23:13:20|2000.2|1999.9|2000|1999.7|2000.2|1999.9|1999.5|1999.2|6
1609110810000|2020-12-27 23:13:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1609110820000|2020-12-27 23:13:40|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|3
1609110830000|2020-12-27 23:13:50|1999.2|1998.9|1999.5|1999.2|1999.5|1999.2|1999.2|1998.9|11
1609110840000|2020-12-27 23:14:00|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|4
1609110850000|2020-12-27 23:14:10|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2
1609110860000|2020-12-27 23:14:20|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|7
1609110870000|2020-12-27 23:14:30|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.4|2000.1|5
1609110900000|2020-12-27 23:15:00|2000.2|1999.9|2000.4|2000.1|2000.4|2000.1|2000.2|1999.9|5
1609110910000|2020-12-27 23:15:10|1999.7|1999.4|2000.5|2000.2|2000.5|2000.2|1999.7|1999.4|3
1609110930000|2020-12-27 23:15:30|2000.8|2000.5|2000|1999.7|2000.8|2000.5|2000|1999.7|11
1609110940000|2020-12-27 23:15:40|2000.3|2000|1999.9|1999.6|2000.3|2000|1999.9|1999.6|11
1609110950000|2020-12-27 23:15:50|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000.1|1999.8|21
1609110960000|2020-12-27 23:16:00|1999.7|1999.4|1999.4|1999.1|1999.7|1999.4|1999.3|1999|8
1609110970000|2020-12-27 23:16:10|||||||||1
1609110980000|2020-12-27 23:16:20|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609111000000|2020-12-27 23:16:40|1999.5|1999.2|1999.7|1999.4|1999.7|1999.4|1999.5|1999.2|5
1609111030000|2020-12-27 23:17:10|1999.5|1999.2|1999.8|1999.5|1999.8|1999.5|1999.5|1999.2|3
1609111040000|2020-12-27 23:17:20|1999.4|1999.1|1999|1998.7|1999.4|1999.1|1999|1998.7|4
1609111050000|2020-12-27 23:17:30|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1609111060000|2020-12-27 23:17:40|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1
1609111070000|2020-12-27 23:17:50|||||||||2
1609111080000|2020-12-27 23:18:00|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1609111090000|2020-12-27 23:18:10|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.9|1998.6|6
1609111100000|2020-12-27 23:18:20|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|2
1609111120000|2020-12-27 23:18:40|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|2
1609111150000|2020-12-27 23:19:10|1998.6|1998.3|1998.5|1998.2|1998.6|1998.3|1998.5|1998.2|11
1609111160000|2020-12-27 23:19:20|1998.1|1997.8|1998|1997.7|1998.1|1997.8|1998|1997.7|3
1609111170000|2020-12-27 23:19:30|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609111190000|2020-12-27 23:19:50|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|3
1609111200000|2020-12-27 23:20:00|1998.5|1998.2|1998.1|1997.8|1998.5|1998.2|1998.1|1997.8|2
1609111210000|2020-12-27 23:20:10|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|6
1609111220000|2020-12-27 23:20:20|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|5
1609111260000|2020-12-27 23:21:00|||||||||1
1609111270000|2020-12-27 23:21:10|1998.1|1997.8|1999.8|1999.5|1999.9|1999.6|1998.1|1997.8|21
1609111280000|2020-12-27 23:21:20|1999.9|1999.6|1999.3|1999|2000.2|1999.9|1999.3|1999|4
1609111290000|2020-12-27 23:21:30|2000.1|1999.8|2000.5|2000.2|2000.8|2000.5|2000|1999.7|38
1609111300000|2020-12-27 23:21:40|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.4|2000.1|27
1609111310000|2020-12-27 23:21:50|2001.3|2001|2002.5|2002.2|2002.7|2002.4|2001.3|2001|55
1609111320000|2020-12-27 23:22:00|2002.4|2002.1|2003.6|2003.3|2003.8|2003.5|2002.4|2002.1|31
1609111330000|2020-12-27 23:22:10|2003.9|2003.6|2003.5|2003.2|2004|2003.7|2003.5|2003.2|14
1609111340000|2020-12-27 23:22:20|2004.3|2004|2006.4|2006.1|2006.4|2006.1|2004.3|2004|40
1609111350000|2020-12-27 23:22:30|2006.6|2006.3|2005.8|2005.5|2007.1|2006.8|2005.6|2005.3|54
1609111360000|2020-12-27 23:22:40|2005.5|2005.2|2006|2005.7|2006.3|2006|2005.5|2005.2|7
1609111370000|2020-12-27 23:22:50|2008|2007.7|2009.1|2008.8|2009.1|2008.8|2007.4|2007.1|27
1609111380000|2020-12-27 23:23:00|2009.4|2009.1|2008.5|2008.2|2009.7|2009.4|2008.5|2008.2|22
1609111390000|2020-12-27 23:23:10|2008.2|2007.9|2007.5|2007.2|2008.2|2007.9|2007.3|2007|20
1609111400000|2020-12-27 23:23:20|2007.9|2007.6|2007.2|2006.9|2007.9|2007.6|2007.2|2006.9|3
1609111410000|2020-12-27 23:23:30|2006.9|2006.6|2006.5|2006.2|2007.5|2007.2|2006.2|2005.9|20
1609111420000|2020-12-27 23:23:40|2006.4|2006.1|2006.3|2006|2007|2006.7|2006.3|2006|12
1609111430000|2020-12-27 23:23:50|2006.2|2005.9|2005.9|2005.6|2006.2|2005.9|2005.6|2005.3|7
1609111440000|2020-12-27 23:24:00|2006|2005.7|2005.7|2005.4|2006.3|2006|2005.7|2005.4|9
1609111450000|2020-12-27 23:24:10|2006.1|2005.8|2006.2|2005.9|2006.3|2006|2006|2005.7|24
1609111460000|2020-12-27 23:24:20|2005.9|2005.6|2006.7|2006.4|2006.8|2006.5|2005.9|2005.6|10
1609111470000|2020-12-27 23:24:30|2006.6|2006.3|2008.1|2007.8|2008.1|2007.8|2006.6|2006.3|10
1609111480000|2020-12-27 23:24:40|2008.2|2007.9|2007.4|2007.1|2008.3|2008|2007.4|2007.1|24
1609111500000|2020-12-27 23:25:00|2007.1|2006.8|2006.5|2006.2|2007.3|2007|2006.5|2006.2|29
1609111510000|2020-12-27 23:25:10|2007|2006.7|2007.8|2007.5|2007.8|2007.5|2007|2006.7|7
1609111520000|2020-12-27 23:25:20|2008|2007.7|2008.5|2008.2|2008.6|2008.3|2008|2007.7|17
1609111530000|2020-12-27 23:25:30|2008.6|2008.3|2010.4|2010.1|2010.9|2010.6|2008.6|2008.3|41
1609111540000|2020-12-27 23:25:40|2010.1|2009.8|2009.9|2009.6|2010.5|2010.2|2009.9|2009.6|16
1609111550000|2020-12-27 23:25:50|2009.1|2008.8|2008.7|2008.4|2009.1|2008.8|2008.6|2008.3|17
1609111560000|2020-12-27 23:26:00|2008.8|2008.5|2008|2007.7|2008.9|2008.6|2007.9|2007.6|13
1609111570000|2020-12-27 23:26:10|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|3
1609111580000|2020-12-27 23:26:20|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|6
1609111590000|2020-12-27 23:26:30|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|2
1609111600000|2020-12-27 23:26:40|2007.2|2006.9|2008|2007.7|2008|2007.7|2007.2|2006.9|10
1609111610000|2020-12-27 23:26:50|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.2|2007.9|10
1609111620000|2020-12-27 23:27:00|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2
1609111630000|2020-12-27 23:27:10|2008.5|2008.2|2008.4|2008.1|2008.5|2008.2|2008.4|2008.1|9
1609111640000|2020-12-27 23:27:20|2008|2007.7|2007.7|2007.4|2008.1|2007.8|2007.7|2007.4|4
1609111650000|2020-12-27 23:27:30|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|3
1609111660000|2020-12-27 23:27:40|2008|2007.7|2007.8|2007.5|2008|2007.7|2007.8|2007.5|2
1609111670000|2020-12-27 23:27:50|2008|2007.7|2007.7|2007.4|2008|2007.7|2007.7|2007.4|3
1609111680000|2020-12-27 23:28:00|||||||||1
1609111690000|2020-12-27 23:28:10|2008|2007.7|2008.5|2008.2|2008.5|2008.2|2008|2007.7|11
1609111700000|2020-12-27 23:28:20|2008.4|2008.1|2008.1|2007.8|2008.4|2008.1|2008.1|2007.8|16
1609111710000|2020-12-27 23:28:30|2007.7|2007.4|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|8
1609111720000|2020-12-27 23:28:40|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|1
1609111730000|2020-12-27 23:28:50|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|5
1609111740000|2020-12-27 23:29:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|22
1609111750000|2020-12-27 23:29:10|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|3
1609111760000|2020-12-27 23:29:20|2009.8|2009.5|2009.4|2009.1|2009.8|2009.5|2009.4|2009.1|18
1609111770000|2020-12-27 23:29:30|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1609111780000|2020-12-27 23:29:40|2009.3|2009|2008.7|2008.4|2009.3|2009|2008.7|2008.4|7
1609111790000|2020-12-27 23:29:50|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|6
1609111800000|2020-12-27 23:30:00|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|6
1609111810000|2020-12-27 23:30:10|||||||||2
1609111820000|2020-12-27 23:30:20|2008.8|2008.5|2009.3|2009|2009.3|2009|2008.8|2008.5|14
1609111830000|2020-12-27 23:30:30|2009.2|2008.9|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|6
1609111850000|2020-12-27 23:30:50|2009.3|2009|2008.8|2008.5|2009.3|2009|2008.8|2008.5|17
1609111860000|2020-12-27 23:31:00|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|2
1609111870000|2020-12-27 23:31:10|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2007.9|2007.6|20
1609111880000|2020-12-27 23:31:20|||||||||1
1609111890000|2020-12-27 23:31:30|2008.7|2008.4|2009.2|2008.9|2009.2|2008.9|2008.7|2008.4|4
1609111900000|2020-12-27 23:31:40|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|1
1609111910000|2020-12-27 23:31:50|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.8|2008.5|2
1609111930000|2020-12-27 23:32:10|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|1
1609111940000|2020-12-27 23:32:20|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|14
1609111950000|2020-12-27 23:32:30|2009|2008.7|2009.5|2009.2|2009.6|2009.3|2009|2008.7|14
1609111960000|2020-12-27 23:32:40|2009.8|2009.5|2009.3|2009|2009.8|2009.5|2009.3|2009|84
1609111970000|2020-12-27 23:32:50|2009.2|2008.9|2009.8|2009.5|2009.8|2009.5|2009|2008.7|47
1609111980000|2020-12-27 23:33:00|2009.6|2009.3|2011|2010.7|2011|2010.7|2009.6|2009.3|38
1609111990000|2020-12-27 23:33:10|2011.2|2010.9|2010.6|2010.3|2011.3|2011|2010.6|2010.3|22
1609112000000|2020-12-27 23:33:20|2010.5|2010.2|2011|2010.7|2011|2010.7|2010.5|2010.2|13
1609112010000|2020-12-27 23:33:30|2010.7|2010.4|2009.7|2009.4|2010.7|2010.4|2009.5|2009.2|34
1609112020000|2020-12-27 23:33:40|2009.8|2009.5|2009.4|2009.1|2009.8|2009.5|2009|2008.7|21
1609112030000|2020-12-27 23:33:50|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|21
1609112050000|2020-12-27 23:34:10|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.8|2009.5|9
1609112060000|2020-12-27 23:34:20|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|1
1609112070000|2020-12-27 23:34:30|2009.9|2009.6|2009.8|2009.5|2010|2009.7|2009.8|2009.5|17
1609112080000|2020-12-27 23:34:40|2010.1|2009.8|2010.6|2010.3|2010.6|2010.3|2010.1|2009.8|12
1609112090000|2020-12-27 23:34:50|2010.8|2010.5|2010.7|2010.4|2011.1|2010.8|2010.7|2010.4|9
1609112100000|2020-12-27 23:35:00|2010.5|2010.2|2010.6|2010.3|2010.8|2010.5|2010.5|2010.2|10
1609112110000|2020-12-27 23:35:10|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|3
1609112120000|2020-12-27 23:35:20|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|9
1609112130000|2020-12-27 23:35:30|2010.7|2010.4|2010.5|2010.2|2010.7|2010.4|2010.5|2010.2|11
1609112140000|2020-12-27 23:35:40|2010.3|2010|2010.1|2009.8|2010.4|2010.1|2009.9|2009.6|17
1609112150000|2020-12-27 23:35:50|2009.9|2009.6|2010.1|2009.8|2010.3|2010|2009.9|2009.6|15
1609112160000|2020-12-27 23:36:00|2010.4|2010.1|2010.7|2010.4|2010.7|2010.4|2010.2|2009.9|21
1609112170000|2020-12-27 23:36:10|2011|2010.7|2011|2010.7|2011|2010.7|2010.8|2010.5|10
1609112180000|2020-12-27 23:36:20|2010.7|2010.4|2010.8|2010.5|2010.8|2010.5|2010.7|2010.4|5
1609112190000|2020-12-27 23:36:30|2011.2|2010.9|2010.9|2010.6|2011.2|2010.9|2010.9|2010.6|19
1609112200000|2020-12-27 23:36:40|2010.8|2010.5|2010.4|2010.1|2010.8|2010.5|2010.4|2010.1|12
1609112210000|2020-12-27 23:36:50|2010.5|2010.2|2009.8|2009.5|2010.5|2010.2|2009.8|2009.5|24
1609112220000|2020-12-27 23:37:00|2009.6|2009.3|2010.2|2009.9|2010.2|2009.9|2009.6|2009.3|12
1609112230000|2020-12-27 23:37:10|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|15
1609112240000|2020-12-27 23:37:20|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|12
1609112250000|2020-12-27 23:37:30|2009.7|2009.4|2009|2008.7|2009.7|2009.4|2009|2008.7|29
1609112260000|2020-12-27 23:37:40|2009.2|2008.9|2009.5|2009.2|2009.6|2009.3|2009.2|2008.9|26
1609112270000|2020-12-27 23:37:50|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|9
1609112280000|2020-12-27 23:38:00|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2
1609112290000|2020-12-27 23:38:10|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.6|2009.3|33
1609112300000|2020-12-27 23:38:20|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.8|2009.5|39
1609112310000|2020-12-27 23:38:30|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|7
1609112320000|2020-12-27 23:38:40|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|2
1609112330000|2020-12-27 23:38:50|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|4
1609112340000|2020-12-27 23:39:00|2010|2009.7|2009.7|2009.4|2010.2|2009.9|2009.7|2009.4|27
1609112360000|2020-12-27 23:39:20|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.7|2009.4|10
1609112370000|2020-12-27 23:39:30|2009.8|2009.5|2010.2|2009.9|2010.2|2009.9|2009.8|2009.5|29
1609112380000|2020-12-27 23:39:40|||||||||10
1609112390000|2020-12-27 23:39:50|2010.4|2010.1|2011|2010.7|2011|2010.7|2010.4|2010.1|16
1609112400000|2020-12-27 23:40:00|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|1
1609112410000|2020-12-27 23:40:10|||||||||6
1609112420000|2020-12-27 23:40:20|||||||||1
1609112440000|2020-12-27 23:40:40|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2
1609112450000|2020-12-27 23:40:50|2011|2010.7|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|3
1609112460000|2020-12-27 23:41:00|2010.7|2010.4|2010.5|2010.2|2010.7|2010.4|2010.5|2010.2|2
1609112480000|2020-12-27 23:41:20|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|1
1609112500000|2020-12-27 23:41:40|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|1
1609112510000|2020-12-27 23:41:50|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.8|2009.5|6
1609112520000|2020-12-27 23:42:00|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|3
1609112540000|2020-12-27 23:42:20|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|3
1609112550000|2020-12-27 23:42:30|2009.6|2009.3|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|2
1609112560000|2020-12-27 23:42:40|2009.6|2009.3|2010|2009.7|2010|2009.7|2009.6|2009.3|2
1609112570000|2020-12-27 23:42:50|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|4
1609112580000|2020-12-27 23:43:00|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|1
1609112590000|2020-12-27 23:43:10|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|3
1609112600000|2020-12-27 23:43:20|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|5
1609112610000|2020-12-27 23:43:30|||||||||3
1609112640000|2020-12-27 23:44:00|||||||||1
1609112650000|2020-12-27 23:44:10|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|4
1609112660000|2020-12-27 23:44:20|2009.5|2009.2|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|3
1609112680000|2020-12-27 23:44:40|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|1
1609112690000|2020-12-27 23:44:50|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2
1609112700000|2020-12-27 23:45:00|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.7|2009.4|2
1609112710000|2020-12-27 23:45:10|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|2
1609112760000|2020-12-27 23:46:00|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|10
1609112780000|2020-12-27 23:46:20|||||||||2
1609112790000|2020-12-27 23:46:30|||||||||1
1609112810000|2020-12-27 23:46:50|2009.4|2009.1|2009.6|2009.3|2009.6|2009.3|2009.4|2009.1|5
1609112840000|2020-12-27 23:47:20|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|1
1609112870000|2020-12-27 23:47:50|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2
1609112880000|2020-12-27 23:48:00|2009.5|2009.2|2009.2|2008.9|2009.5|2009.2|2009.2|2008.9|11
1609112890000|2020-12-27 23:48:10|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|2
1609112900000|2020-12-27 23:48:20|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|5
1609112920000|2020-12-27 23:48:40|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|21
1609112930000|2020-12-27 23:48:50|2008.5|2008.2|2007.8|2007.5|2008.5|2008.2|2007.8|2007.5|26
1609112940000|2020-12-27 23:49:00|2007.4|2007.1|2007|2006.7|2007.4|2007.1|2007|2006.7|10
1609112950000|2020-12-27 23:49:10|2007.2|2006.9|2007|2006.7|2007.7|2007.4|2007|2006.7|38
1609112960000|2020-12-27 23:49:20|2007.3|2007|2007.3|2007|2007.3|2007|2007.3|2007|1
1609112970000|2020-12-27 23:49:30|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|8
1609112980000|2020-12-27 23:49:40|2007|2006.7|2007.4|2007.1|2007.4|2007.1|2007|2006.7|10
1609112990000|2020-12-27 23:49:50|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.3|2007|5
1609113000000|2020-12-27 23:50:00|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|1
1609113010000|2020-12-27 23:50:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.7|2007.4|8
1609113020000|2020-12-27 23:50:20|2007.6|2007.3|2007.3|2007|2007.6|2007.3|2007.3|2007|6
1609113030000|2020-12-27 23:50:30|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|5
1609113040000|2020-12-27 23:50:40|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|7
1609113060000|2020-12-27 23:51:00|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2
1609113070000|2020-12-27 23:51:10|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2
1609113080000|2020-12-27 23:51:20|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|2
1609113090000|2020-12-27 23:51:30|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|9
1609113100000|2020-12-27 23:51:40|2006.9|2006.6|2007.4|2007.1|2007.4|2007.1|2006.9|2006.6|25
1609113110000|2020-12-27 23:51:50|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|4
1609113120000|2020-12-27 23:52:00|2008|2007.7|2007.6|2007.3|2008|2007.7|2007.6|2007.3|7
1609113150000|2020-12-27 23:52:30|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.9|2007.6|4
1609113160000|2020-12-27 23:52:40|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|2
1609113170000|2020-12-27 23:52:50|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2
1609113180000|2020-12-27 23:53:00|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1609113190000|2020-12-27 23:53:10|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|14
1609113200000|2020-12-27 23:53:20|2008.6|2008.3|2009|2008.7|2009|2008.7|2008.4|2008.1|28
1609113210000|2020-12-27 23:53:30|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|2
1609113220000|2020-12-27 23:53:40|2009.6|2009.3|2009.3|2009|2009.6|2009.3|2009.3|2009|4
1609113230000|2020-12-27 23:53:50|2009.4|2009.1|2009.7|2009.4|2009.7|2009.4|2009.4|2009.1|27
1609113240000|2020-12-27 23:54:00|2009.8|2009.5|2009.4|2009.1|2009.8|2009.5|2009.4|2009.1|7
1609113250000|2020-12-27 23:54:10|2009.8|2009.5|2010|2009.7|2010|2009.7|2009.8|2009.5|25
1609113270000|2020-12-27 23:54:30|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2
1609113280000|2020-12-27 23:54:40|2009.7|2009.4|2010.4|2010.1|2010.4|2010.1|2009.7|2009.4|39
1609113290000|2020-12-27 23:54:50|2010.2|2009.9|2010.7|2010.4|2010.7|2010.4|2010.2|2009.9|23
1609113300000|2020-12-27 23:55:00|2010.6|2010.3|2010.4|2010.1|2010.6|2010.3|2010.3|2010|5
1609113330000|2020-12-27 23:55:30|||||||||2
1609113360000|2020-12-27 23:56:00|2010.3|2010|2010.1|2009.8|2010.3|2010|2010.1|2009.8|7
1609113380000|2020-12-27 23:56:20|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|3
1609113390000|2020-12-27 23:56:30|2010|2009.7|2009.5|2009.2|2010|2009.7|2009.5|2009.2|7
1609113400000|2020-12-27 23:56:40|||||||||1
1609113410000|2020-12-27 23:56:50|2009.4|2009.1|2010.5|2010.2|2010.5|2010.2|2009.4|2009.1|36
1609113420000|2020-12-27 23:57:00|2010.3|2010|2010.4|2010.1|2010.4|2010.1|2010.3|2010|11
1609113430000|2020-12-27 23:57:10|2010.3|2010|2010.1|2009.8|2010.3|2010|2010.1|2009.8|7
1609113440000|2020-12-27 23:57:20|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.3|2010|18
1609113450000|2020-12-27 23:57:30|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|24
1609113460000|2020-12-27 23:57:40|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|10
1609113470000|2020-12-27 23:57:50|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1609113480000|2020-12-27 23:58:00|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.5|2010.2|9
1609113490000|2020-12-27 23:58:10|2010.7|2010.4|2010.6|2010.3|2010.9|2010.6|2010.6|2010.3|13
1609113520000|2020-12-27 23:58:40|2010.7|2010.4|2010.7|2010.4|2010.7|2010.4|2010.6|2010.3|8
1609113530000|2020-12-27 23:58:50|2010.6|2010.3|2010.5|2010.2|2010.6|2010.3|2010.5|2010.2|6
1609113540000|2020-12-27 23:59:00|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2
1609113600000|2020-12-28 00:00:00|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|3
1609113610000|2020-12-28 00:00:10|2010.6|2010.3|2011.3|2011|2011.3|2011|2010.6|2010.3|8
1609113620000|2020-12-28 00:00:20|2011.4|2011.1|2012.5|2012.2|2012.5|2012.2|2011.3|2011|120
1609113630000|2020-12-28 00:00:30|2012.6|2012.3|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|7
1609113640000|2020-12-28 00:00:40|2012.4|2012.1|2012.4|2012.1|2012.6|2012.3|2012.3|2012|12
1609113650000|2020-12-28 00:00:50|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|4
1609113660000|2020-12-28 00:01:00|2013.1|2012.8|2012.6|2012.3|2013.1|2012.8|2012.6|2012.3|34
1609113670000|2020-12-28 00:01:10|2013|2012.7|2012.9|2012.6|2013|2012.7|2012.9|2012.6|20
1609113680000|2020-12-28 00:01:20|2013|2012.7|2013.3|2013|2013.4|2013.1|2012.9|2012.6|47
1609113690000|2020-12-28 00:01:30|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2012.8|2012.5|23
1609113700000|2020-12-28 00:01:40|2013.3|2013|2013.4|2013.1|2013.4|2013.1|2013|2012.7|63
1609113710000|2020-12-28 00:01:50|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|7
1609113720000|2020-12-28 00:02:00|2013.3|2013|2012.8|2012.5|2013.3|2013|2012.8|2012.5|7
1609113730000|2020-12-28 00:02:10|2012.9|2012.6|2013.1|2012.8|2013.1|2012.8|2012.9|2012.6|2
1609113740000|2020-12-28 00:02:20|2013.2|2012.9|2013|2012.7|2013.2|2012.9|2013|2012.7|10
1609113750000|2020-12-28 00:02:30|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1609113770000|2020-12-28 00:02:50|||||||||1
1609113780000|2020-12-28 00:03:00|2012.8|2012.5|2012.7|2012.4|2012.8|2012.5|2012.7|2012.4|4
1609113790000|2020-12-28 00:03:10|2012.5|2012.2|2012.2|2011.9|2012.5|2012.2|2012|2011.7|14
1609113800000|2020-12-28 00:03:20|2012|2011.7|2011.8|2011.5|2012|2011.7|2011.8|2011.5|2
1609113810000|2020-12-28 00:03:30|2011.9|2011.6|2011.7|2011.4|2011.9|2011.6|2011.6|2011.3|12
1609113820000|2020-12-28 00:03:40|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|1
1609113830000|2020-12-28 00:03:50|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|2011.5|2011.2|1
1609113840000|2020-12-28 00:04:00|2011.6|2011.3|2011.7|2011.4|2011.7|2011.4|2011.6|2011.3|2
1609113850000|2020-12-28 00:04:10|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.6|2011.3|5
1609113860000|2020-12-28 00:04:20|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2
1609113870000|2020-12-28 00:04:30|2011.8|2011.5|2011.5|2011.2|2011.8|2011.5|2011.5|2011.2|5
1609113890000|2020-12-28 00:04:50|2011.4|2011.1|2010.8|2010.5|2011.4|2011.1|2010.8|2010.5|18
1609113900000|2020-12-28 00:05:00|2010.9|2010.6|2011|2010.7|2011|2010.7|2010.7|2010.4|5
1609113910000|2020-12-28 00:05:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1609113920000|2020-12-28 00:05:20|2010.7|2010.4|2010.6|2010.3|2010.7|2010.4|2010.6|2010.3|3
1609113930000|2020-12-28 00:05:30|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.7|2010.4|7
1609113940000|2020-12-28 00:05:40|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|4
1609113950000|2020-12-28 00:05:50|2010.3|2010|2009.9|2009.6|2010.3|2010|2009.9|2009.6|11
1609113960000|2020-12-28 00:06:00|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2
1609113970000|2020-12-28 00:06:10|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.7|2009.4|10
1609113990000|2020-12-28 00:06:30|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2
1609114030000|2020-12-28 00:07:10|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|1
1609114040000|2020-12-28 00:07:20|2010.4|2010.1|2009.9|2009.6|2010.4|2010.1|2009.9|2009.6|4
1609114050000|2020-12-28 00:07:30|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|5
1609114060000|2020-12-28 00:07:40|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|2
1609114070000|2020-12-28 00:07:50|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1609114080000|2020-12-28 00:08:00|2009|2008.7|2009|2008.7|2009|2008.7|2009|2008.7|1
1609114090000|2020-12-28 00:08:10|2008.2|2007.9|2007.8|2007.5|2008.2|2007.9|2007.7|2007.4|60
1609114100000|2020-12-28 00:08:20|2007.9|2007.6|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|6
1609114110000|2020-12-28 00:08:30|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1609114120000|2020-12-28 00:08:40|2008.2|2007.9|2007.9|2007.6|2008.3|2008|2007.9|2007.6|9
1609114140000|2020-12-28 00:09:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2
1609114150000|2020-12-28 00:09:10|||||||||1
1609114160000|2020-12-28 00:09:20|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|2
1609114170000|2020-12-28 00:09:30|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|2
1609114190000|2020-12-28 00:09:50|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|3
1609114210000|2020-12-28 00:10:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|1
1609114220000|2020-12-28 00:10:20|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|1
1609114230000|2020-12-28 00:10:30|2007.8|2007.5|2007.9|2007.6|2008.1|2007.8|2007.8|2007.5|4
1609114240000|2020-12-28 00:10:40|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|1
1609114260000|2020-12-28 00:11:00|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|5
1609114290000|2020-12-28 00:11:30|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|3
1609114300000|2020-12-28 00:11:40|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2
1609114310000|2020-12-28 00:11:50|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|1
1609114320000|2020-12-28 00:12:00|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|1
1609114340000|2020-12-28 00:12:20|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.4|2008.1|14
1609114350000|2020-12-28 00:12:30|2008.4|2008.1|2008|2007.7|2008.4|2008.1|2008|2007.7|4
1609114380000|2020-12-28 00:13:00|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|1
1609114390000|2020-12-28 00:13:10|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|3
1609114400000|2020-12-28 00:13:20|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|3
1609114410000|2020-12-28 00:13:30|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|2
1609114420000|2020-12-28 00:13:40|2007.3|2007|2008|2007.7|2008|2007.7|2007.1|2006.8|15
1609114430000|2020-12-28 00:13:50|||||||||2
1609114440000|2020-12-28 00:14:00|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|1
1609114450000|2020-12-28 00:14:10|2008.7|2008.4|2009|2008.7|2009.1|2008.8|2008.7|2008.4|11
1609114460000|2020-12-28 00:14:20|2009.1|2008.8|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|2
1609114470000|2020-12-28 00:14:30|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|6
1609114490000|2020-12-28 00:14:50|2008.4|2008.1|2008.5|2008.2|2008.5|2008.2|2008.4|2008.1|4
1609114500000|2020-12-28 00:15:00|2008|2007.7|2008|2007.7|2008|2007.7|2007.7|2007.4|7
1609114510000|2020-12-28 00:15:10|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|1
1609114520000|2020-12-28 00:15:20|2007.1|2006.8|2006.7|2006.4|2007.1|2006.8|2006.7|2006.4|13
1609114530000|2020-12-28 00:15:30|2007|2006.7|2006.8|2006.5|2007|2006.7|2006.8|2006.5|9
1609114540000|2020-12-28 00:15:40|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|3
1609114550000|2020-12-28 00:15:50|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|4
1609114560000|2020-12-28 00:16:00|2006.9|2006.6|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|12
1609114580000|2020-12-28 00:16:20|2006.9|2006.6|2006.8|2006.5|2007|2006.7|2006.8|2006.5|5
1609114590000|2020-12-28 00:16:30|||||||||1
1609114600000|2020-12-28 00:16:40|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|1
1609114610000|2020-12-28 00:16:50|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|3
1609114630000|2020-12-28 00:17:10|2007.1|2006.8|2007.3|2007|2007.3|2007|2007.1|2006.8|2
1609114640000|2020-12-28 00:17:20|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|1
1609114650000|2020-12-28 00:17:30|||||||||3
1609114670000|2020-12-28 00:17:50|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|26
1609114690000|2020-12-28 00:18:10|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|1
1609114730000|2020-12-28 00:18:50|||||||||1
1609114740000|2020-12-28 00:19:00|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|6
1609114750000|2020-12-28 00:19:10|2008|2007.7|2008|2007.7|2008|2007.7|2007.9|2007.6|3
1609114770000|2020-12-28 00:19:30|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|1
1609114820000|2020-12-28 00:20:20|||||||||1
1609114830000|2020-12-28 00:20:30|||||||||2
1609114840000|2020-12-28 00:20:40|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1609114850000|2020-12-28 00:20:50|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|2
1609114860000|2020-12-28 00:21:00|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|3
1609114870000|2020-12-28 00:21:10|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|1
1609114880000|2020-12-28 00:21:20|||||||||1
1609114890000|2020-12-28 00:21:30|2008.3|2008|2008.3|2008|2008.3|2008|2008.3|2008|1
1609114910000|2020-12-28 00:21:50|||||||||1
1609114920000|2020-12-28 00:22:00|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2008.5|2008.2|2
1609114950000|2020-12-28 00:22:30|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2
1609114980000|2020-12-28 00:23:00|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|3
1609115000000|2020-12-28 00:23:20|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1609115010000|2020-12-28 00:23:30|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|3
1609115030000|2020-12-28 00:23:50|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|1
1609115050000|2020-12-28 00:24:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|1
1609115060000|2020-12-28 00:24:20|||||||||1
1609115070000|2020-12-28 00:24:30|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|1
1609115090000|2020-12-28 00:24:50|||||||||2
1609115100000|2020-12-28 00:25:00|2009.8|2009.5|2010.2|2009.9|2010.4|2010.1|2009.8|2009.5|22
1609115110000|2020-12-28 00:25:10|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|1
1609115120000|2020-12-28 00:25:20|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|1
1609115170000|2020-12-28 00:26:10|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|1
1609115180000|2020-12-28 00:26:20|2010.8|2010.5|2011.2|2010.9|2011.4|2011.1|2010.8|2010.5|9
1609115190000|2020-12-28 00:26:30|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.7|2010.4|15
1609115210000|2020-12-28 00:26:50|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1609115220000|2020-12-28 00:27:00|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|1
1609115230000|2020-12-28 00:27:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1609115240000|2020-12-28 00:27:20|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|3
1609115250000|2020-12-28 00:27:30|2011|2010.7|2011|2010.7|2011.2|2010.9|2011|2010.7|5
1609115270000|2020-12-28 00:27:50|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|3
1609115290000|2020-12-28 00:28:10|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1609115300000|2020-12-28 00:28:20|2011.5|2011.2|2011.3|2011|2011.6|2011.3|2011.3|2011|4
1609115320000|2020-12-28 00:28:40|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|1
1609115340000|2020-12-28 00:29:00|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1609115350000|2020-12-28 00:29:10|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1609115360000|2020-12-28 00:29:20|2011.4|2011.1|2011.6|2011.3|2011.6|2011.3|2011.4|2011.1|3
1609115370000|2020-12-28 00:29:30|2012.4|2012.1|2012.6|2012.3|2012.6|2012.3|2012|2011.7|50
1609115380000|2020-12-28 00:29:40|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|13
1609115390000|2020-12-28 00:29:50|2012.3|2012|2012.4|2012.1|2012.4|2012.1|2012.3|2012|3
1609115400000|2020-12-28 00:30:00|2012.7|2012.4|2013|2012.7|2013.5|2013.2|2012.6|2012.3|22
1609115410000|2020-12-28 00:30:10|2012.8|2012.5|2012.6|2012.3|2012.8|2012.5|2012.6|2012.3|3
1609115420000|2020-12-28 00:30:20|||||||||2
1609115430000|2020-12-28 00:30:30|2012.5|2012.2|2012.4|2012.1|2012.5|2012.2|2012.3|2012|3
1609115440000|2020-12-28 00:30:40|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1609115450000|2020-12-28 00:30:50|2012.5|2012.2|2012.4|2012.1|2012.5|2012.2|2012.4|2012.1|2
1609115460000|2020-12-28 00:31:00|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|1
1609115470000|2020-12-28 00:31:10|2012.2|2011.9|2012.4|2012.1|2012.4|2012.1|2012.2|2011.9|2
1609115500000|2020-12-28 00:31:40|2012.6|2012.3|2012.5|2012.2|2012.6|2012.3|2012.5|2012.2|6
1609115520000|2020-12-28 00:32:00|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|3
1609115530000|2020-12-28 00:32:10|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|1
1609115540000|2020-12-28 00:32:20|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1609115550000|2020-12-28 00:32:30|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|1
1609115560000|2020-12-28 00:32:40|2011.3|2011|2011.2|2010.9|2011.3|2011|2011.1|2010.8|26
1609115570000|2020-12-28 00:32:50|||||||||3
1609115580000|2020-12-28 00:33:00|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.6|2010.3|4
1609115590000|2020-12-28 00:33:10|2010.9|2010.6|2010.6|2010.3|2010.9|2010.6|2010.6|2010.3|2
1609115610000|2020-12-28 00:33:30|||||||||1
1609115620000|2020-12-28 00:33:40|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2
1609115650000|2020-12-28 00:34:10|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|3
1609115660000|2020-12-28 00:34:20|2011.2|2010.9|2011|2010.7|2011.2|2010.9|2011|2010.7|2
1609115670000|2020-12-28 00:34:30|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|1
1609115680000|2020-12-28 00:34:40|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|1
1609115700000|2020-12-28 00:35:00|||||||||1
1609115720000|2020-12-28 00:35:20|2011.3|2011|2011.8|2011.5|2011.8|2011.5|2011.3|2011|6
1609115770000|2020-12-28 00:36:10|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|2
1609115790000|2020-12-28 00:36:30|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|6
1609115810000|2020-12-28 00:36:50|2012.2|2011.9|2012.5|2012.2|2012.5|2012.2|2012.2|2011.9|4
1609115830000|2020-12-28 00:37:10|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|5
1609115850000|2020-12-28 00:37:30|||||||||1
1609115860000|2020-12-28 00:37:40|2012.2|2011.9|2012.7|2012.4|2012.7|2012.4|2012.2|2011.9|6
1609115870000|2020-12-28 00:37:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|1
1609115880000|2020-12-28 00:38:00|2012|2011.7|2012|2011.7|2012|2011.7|2012|2011.7|3
1609115900000|2020-12-28 00:38:20|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2
1609115920000|2020-12-28 00:38:40|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|1
1609115930000|2020-12-28 00:38:50|2011.3|2011|2011.3|2011|2011.3|2011|2011.3|2011|1
1609115940000|2020-12-28 00:39:00|||||||||1
1609115950000|2020-12-28 00:39:10|2011.6|2011.3|2011.8|2011.5|2011.8|2011.5|2011.6|2011.3|4
1609115970000|2020-12-28 00:39:30|||||||||1
1609116000000|2020-12-28 00:40:00|2011.7|2011.4|2012.1|2011.8|2012.1|2011.8|2011.7|2011.4|4
1609116010000|2020-12-28 00:40:10|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1609116020000|2020-12-28 00:40:20|2012.7|2012.4|2012.9|2012.6|2012.9|2012.6|2012.6|2012.3|8
1609116030000|2020-12-28 00:40:30|2013.2|2012.9|2013.2|2012.9|2013.3|2013|2013.1|2012.8|20
1609116050000|2020-12-28 00:40:50|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1609116060000|2020-12-28 00:41:00|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|1
1609116080000|2020-12-28 00:41:20|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|4
1609116090000|2020-12-28 00:41:30|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|4
1609116120000|2020-12-28 00:42:00|2013.2|2012.9|2013.1|2012.8|2013.2|2012.9|2013.1|2012.8|5
1609116130000|2020-12-28 00:42:10|2013|2012.7|2012.9|2012.6|2013.1|2012.8|2012.9|2012.6|8
1609116150000|2020-12-28 00:42:30|||||||||1
1609116180000|2020-12-28 00:43:00|2013.2|2012.9|2012.9|2012.6|2013.2|2012.9|2012.8|2012.5|10
1609116200000|2020-12-28 00:43:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1609116210000|2020-12-28 00:43:30|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2
1609116220000|2020-12-28 00:43:40|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2013|2012.7|4
1609116230000|2020-12-28 00:43:50|2013.3|2013|2013.3|2013|2013.4|2013.1|2013.3|2013|26
1609116240000|2020-12-28 00:44:00|2013.5|2013.2|2013.6|2013.3|2013.6|2013.3|2013.5|2013.2|2
1609116250000|2020-12-28 00:44:10|2013.3|2013|2013.6|2013.3|2013.6|2013.3|2013.2|2012.9|30
1609116270000|2020-12-28 00:44:30|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1609116290000|2020-12-28 00:44:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1609116310000|2020-12-28 00:45:10|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1609116320000|2020-12-28 00:45:20|2013.6|2013.3|2013.5|2013.2|2013.6|2013.3|2013.5|2013.2|3
1609116330000|2020-12-28 00:45:30|2013.7|2013.4|2013.4|2013.1|2013.8|2013.5|2013.4|2013.1|3
1609116340000|2020-12-28 00:45:40|||||||||2
1609116360000|2020-12-28 00:46:00|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1609116370000|2020-12-28 00:46:10|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2
1609116380000|2020-12-28 00:46:20|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|6
1609116390000|2020-12-28 00:46:30|||||||||1
1609116410000|2020-12-28 00:46:50|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|2
1609116420000|2020-12-28 00:47:00|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|2013.7|2013.4|4
1609116430000|2020-12-28 00:47:10|||||||||1
1609116440000|2020-12-28 00:47:20|||||||||1
1609116470000|2020-12-28 00:47:50|||||||||4
1609116480000|2020-12-28 00:48:00|2013.8|2013.5|2013.6|2013.3|2013.8|2013.5|2013.6|2013.3|2
1609116510000|2020-12-28 00:48:30|2013.5|2013.2|2013.3|2013|2013.6|2013.3|2013.3|2013|8
1609116520000|2020-12-28 00:48:40|||||||||1
1609116530000|2020-12-28 00:48:50|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1609116540000|2020-12-28 00:49:00|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1609116550000|2020-12-28 00:49:10|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|1
1609116560000|2020-12-28 00:49:20|2012.9|2012.6|2013|2012.7|2013|2012.7|2012.9|2012.6|7
1609116570000|2020-12-28 00:49:30|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|2012.8|2012.5|4
1609116600000|2020-12-28 00:50:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|6
1609116610000|2020-12-28 00:50:10|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|3
1609116640000|2020-12-28 00:50:40|2012.1|2011.8|2012|2011.7|2012.1|2011.8|2012|2011.7|4
1609116650000|2020-12-28 00:50:50|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|2
1609116660000|2020-12-28 00:51:00|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1609116680000|2020-12-28 00:51:20|||||||||1
1609116690000|2020-12-28 00:51:30|2012.8|2012.5|2012.7|2012.4|2012.8|2012.5|2012.7|2012.4|3
1609116710000|2020-12-28 00:51:50|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|1
1609116720000|2020-12-28 00:52:00|2012.4|2012.1|2012.6|2012.3|2012.6|2012.3|2012.4|2012.1|12
1609116730000|2020-12-28 00:52:10|2012.8|2012.5|2012.9|2012.6|2012.9|2012.6|2012.8|2012.5|2
1609116740000|2020-12-28 00:52:20|2013|2012.7|2012.8|2012.5|2013|2012.7|2012.8|2012.5|2
1609116760000|2020-12-28 00:52:40|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1609116770000|2020-12-28 00:52:50|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1609116790000|2020-12-28 00:53:10|2012.8|2012.5|2012.9|2012.6|2012.9|2012.6|2012.8|2012.5|3
1609116840000|2020-12-28 00:54:00|2013.1|2012.8|2013|2012.7|2013.5|2013.2|2013|2012.7|9
1609116860000|2020-12-28 00:54:20|2013.3|2013|2013.2|2012.9|2013.3|2013|2013.2|2012.9|13
1609116880000|2020-12-28 00:54:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1609116900000|2020-12-28 00:55:00|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1609116920000|2020-12-28 00:55:20|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|1
1609116930000|2020-12-28 00:55:30|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2
1609116980000|2020-12-28 00:56:20|2013.3|2013|2013.3|2013|2013.3|2013|2013.3|2013|1
1609117000000|2020-12-28 00:56:40|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|6
1609117010000|2020-12-28 00:56:50|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|4
1609117020000|2020-12-28 00:57:00|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|6
1609117050000|2020-12-28 00:57:30|||||||||1
1609117060000|2020-12-28 00:57:40|2013.4|2013.1|2013.5|2013.2|2013.5|2013.2|2013.4|2013.1|3
1609117090000|2020-12-28 00:58:10|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|1
1609117100000|2020-12-28 00:58:20|||||||||1
1609117120000|2020-12-28 00:58:40|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|2013.5|2013.2|1
1609117140000|2020-12-28 00:59:00|2013.3|2013|2013.5|2013.2|2013.5|2013.2|2013.3|2013|2
1609117170000|2020-12-28 00:59:30|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2013.6|2013.3|2
1609117190000|2020-12-28 00:59:50|2013.7|2013.4|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|8
1609117200000|2020-12-28 01:00:00|2014.3|2014|2014.6|2014.3|2014.8|2014.5|2014.3|2014|41
1609117210000|2020-12-28 01:00:10|2014.8|2014.5|2014.8|2014.5|2014.9|2014.6|2014.8|2014.5|13
1609117220000|2020-12-28 01:00:20|2014.9|2014.6|2014.7|2014.4|2014.9|2014.6|2014.5|2014.2|9
1609117230000|2020-12-28 01:00:30|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2
1609117240000|2020-12-28 01:00:40|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|3
1609117270000|2020-12-28 01:01:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|1
1609117280000|2020-12-28 01:01:20|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|3
1609117300000|2020-12-28 01:01:40|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|3
1609117310000|2020-12-28 01:01:50|2013.5|2013.2|2013.1|2012.8|2013.5|2013.2|2013.1|2012.8|23
1609117320000|2020-12-28 01:02:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|6
1609117330000|2020-12-28 01:02:10|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2013.1|2012.8|2
1609117340000|2020-12-28 01:02:20|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|4
1609117350000|2020-12-28 01:02:30|2012.4|2012.1|2012.3|2012|2012.4|2012.1|2012.3|2012|4
1609117420000|2020-12-28 01:03:40|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|2012.5|2012.2|1
1609117430000|2020-12-28 01:03:50|2012.7|2012.4|2013.1|2012.8|2013.1|2012.8|2012.7|2012.4|5
1609117440000|2020-12-28 01:04:00|||||||||1
1609117450000|2020-12-28 01:04:10|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|2012.9|2012.6|1
1609117460000|2020-12-28 01:04:20|2013.1|2012.8|2012.8|2012.5|2013.2|2012.9|2012.8|2012.5|6
1609117470000|2020-12-28 01:04:30|2013|2012.7|2012.8|2012.5|2013.1|2012.8|2012.8|2012.5|3
1609117480000|2020-12-28 01:04:40|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.6|2012.3|2
1609117490000|2020-12-28 01:04:50|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|1
1609117500000|2020-12-28 01:05:00|2012.3|2012|2012.3|2012|2012.3|2012|2012.3|2012|4
1609117510000|2020-12-28 01:05:10|||||||||3
1609117520000|2020-12-28 01:05:20|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|2012.4|2012.1|4
1609117560000|2020-12-28 01:06:00|||||||||1
1609117570000|2020-12-28 01:06:10|2012.6|2012.3|2012.8|2012.5|2012.8|2012.5|2012.6|2012.3|6
1609117590000|2020-12-28 01:06:30|2013|2012.7|2013.1|2012.8|2013.1|2012.8|2013|2012.7|5
1609117600000|2020-12-28 01:06:40|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|2013.2|2012.9|1
1609117640000|2020-12-28 01:07:20|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|2012.7|2012.4|3
1609117650000|2020-12-28 01:07:30|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2
1609117680000|2020-12-28 01:08:00|2013|2012.7|2013|2012.7|2013|2012.7|2013|2012.7|4
1609117690000|2020-12-28 01:08:10|||||||||1
1609117700000|2020-12-28 01:08:20|2013.2|2012.9|2013.5|2013.2|2013.5|2013.2|2013.2|2012.9|6
1609117720000|2020-12-28 01:08:40|2013.7|2013.4|2013.9|2013.6|2013.9|2013.6|2013.7|2013.4|2
1609117730000|2020-12-28 01:08:50|2014|2013.7|2014.4|2014.1|2014.4|2014.1|2014|2013.7|6
1609117750000|2020-12-28 01:09:10|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2
1609117760000|2020-12-28 01:09:20|2013.9|2013.6|2014.5|2014.2|2014.5|2014.2|2013.9|2013.6|12
1609117770000|2020-12-28 01:09:30|2014.6|2014.3|2014.7|2014.4|2014.7|2014.4|2014.6|2014.3|6
1609117780000|2020-12-28 01:09:40|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|2014.5|2014.2|5
1609117800000|2020-12-28 01:10:00|||||||||1
1609117810000|2020-12-28 01:10:10|2014.4|2014.1|2014|2013.7|2014.4|2014.1|2014|2013.7|6
1609117820000|2020-12-28 01:10:20|||||||||4
1609117830000|2020-12-28 01:10:30|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|2013.9|2013.6|3
1609117840000|2020-12-28 01:10:40|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|2013.4|2013.1|11
1609117850000|2020-12-28 01:10:50|2013.7|2013.4|2013.8|2013.5|2013.8|2013.5|2013.7|2013.4|2
1609117860000|2020-12-28 01:11:00|||||||||4
1609117870000|2020-12-28 01:11:10|||||||||3
1609117880000|2020-12-28 01:11:20|2013.9|2013.6|2014.4|2014.1|2014.4|2014.1|2013.9|2013.6|6
1609117890000|2020-12-28 01:11:30|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1609117900000|2020-12-28 01:11:40|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2014.1|2013.8|2
1609117910000|2020-12-28 01:11:50|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|2014.2|2013.9|1
1609117920000|2020-12-28 01:12:00|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|1
1609117930000|2020-12-28 01:12:10|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2014.6|2014.3|2
1609117940000|2020-12-28 01:12:20|2014.4|2014.1|2014.5|2014.2|2014.5|2014.2|2014.4|2014.1|2
1609117950000|2020-12-28 01:12:30|2014.7|2014.4|2015.2|2014.9|2015.2|2014.9|2014.7|2014.4|11
1609117960000|2020-12-28 01:12:40|2015.3|2015|2015.6|2015.3|2015.6|2015.3|2015.2|2014.9|18
1609117970000|2020-12-28 01:12:50|2016.1|2015.8|2016.6|2016.3|2016.6|2016.3|2016.1|2015.8|91
1609117980000|2020-12-28 01:13:00|2016.5|2016.2|2016.2|2015.9|2016.5|2016.2|2016.2|2015.9|6
1609117990000|2020-12-28 01:13:10|2016.4|2016.1|2016.4|2016.1|2016.5|2016.2|2016.4|2016.1|8
1609118000000|2020-12-28 01:13:20|2016.6|2016.3|2017.6|2017.3|2017.7|2017.4|2016.5|2016.2|70
1609118010000|2020-12-28 01:13:30|2017.7|2017.4|2018.8|2018.5|2018.8|2018.5|2017.3|2017|109
1609118020000|2020-12-28 01:13:40|2018.9|2018.6|2018.8|2018.5|2019|2018.7|2018.6|2018.3|22
1609118030000|2020-12-28 01:13:50|2018.6|2018.3|2018.3|2018|2018.6|2018.3|2018.3|2018|11
1609118040000|2020-12-28 01:14:00|2018.2|2017.9|2018|2017.7|2018.2|2017.9|2018|2017.7|6
1609118050000|2020-12-28 01:14:10|2017.8|2017.5|2017.2|2016.9|2017.8|2017.5|2017.2|2016.9|8
1609118060000|2020-12-28 01:14:20|2017|2016.7|2017|2016.7|2017|2016.7|2017|2016.7|9
1609118070000|2020-12-28 01:14:30|2016.9|2016.6|2016.9|2016.6|2017.4|2017.1|2016.8|2016.5|20
1609118080000|2020-12-28 01:14:40|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2016.8|2016.5|2
1609118090000|2020-12-28 01:14:50|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|2017.1|2016.8|1
1609118100000|2020-12-28 01:15:00|2017.3|2017|2016|2015.7|2017.3|2017|2016|2015.7|10
1609118110000|2020-12-28 01:15:10|2015.9|2015.6|2016|2015.7|2016.2|2015.9|2015.8|2015.5|7
1609118120000|2020-12-28 01:15:20|2016.2|2015.9|2016.4|2016.1|2016.4|2016.1|2016.2|2015.9|10
1609118130000|2020-12-28 01:15:30|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|2016.2|2015.9|4
1609118140000|2020-12-28 01:15:40|2016|2015.7|2015.9|2015.6|2016|2015.7|2015.8|2015.5|4
1609118150000|2020-12-28 01:15:50|||||||||1
1609118160000|2020-12-28 01:16:00|2015.8|2015.5|2015.9|2015.6|2015.9|2015.6|2015.8|2015.5|2
1609118170000|2020-12-28 01:16:10|2015.8|2015.5|2015.6|2015.3|2015.8|2015.5|2015.6|2015.3|7
1609118180000|2020-12-28 01:16:20|2015.5|2015.2|2015.1|2014.8|2015.5|2015.2|2015.1|2014.8|16
1609118200000|2020-12-28 01:16:40|2015|2014.7|2015.1|2014.8|2015.1|2014.8|2015|2014.7|2
1609118210000|2020-12-28 01:16:50|2015.3|2015|2015.6|2015.3|2015.6|2015.3|2015.3|2015|2
1609118220000|2020-12-28 01:17:00|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|2015.2|2014.9|1
1609118240000|2020-12-28 01:17:20|||||||||2
1609118250000|2020-12-28 01:17:30|||||||||2
1609118260000|2020-12-28 01:17:40|2015.1|2014.8|2014.8|2014.5|2015.1|2014.8|2014.8|2014.5|8
1609118270000|2020-12-28 01:17:50|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|1
1609118280000|2020-12-28 01:18:00|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|2014.8|2014.5|1
1609118290000|2020-12-28 01:18:10|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|4
1609118300000|2020-12-28 01:18:20|2014.6|2014.3|2014.5|2014.2|2014.6|2014.3|2014.5|2014.2|14
1609118310000|2020-12-28 01:18:30|2014.4|2014.1|2014.3|2014|2014.4|2014.1|2014.3|2014|2
1609118320000|2020-12-28 01:18:40|2014.2|2013.9|2014|2013.7|2014.2|2013.9|2014|2013.7|6
1609118330000|2020-12-28 01:18:50|2014.4|2014.1|2014.1|2013.8|2014.4|2014.1|2014.1|2013.8|5
1609118340000|2020-12-28 01:19:00|2013.9|2013.6|2014.2|2013.9|2014.2|2013.9|2013.9|2013.6|23
1609118350000|2020-12-28 01:19:10|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|2013.8|2013.5|1
1609118370000|2020-12-28 01:19:30|2014.3|2014|2014.3|2014|2014.3|2014|2014.3|2014|1
1609118380000|2020-12-28 01:19:40|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|4
1609118390000|2020-12-28 01:19:50|2015.2|2014.9|2015.3|2015|2015.3|2015|2015.1|2014.8|10
1609118400000|2020-12-28 01:20:00|2015.4|2015.1|2014.9|2014.6|2015.4|2015.1|2014.9|2014.6|3
1609118410000|2020-12-28 01:20:10|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|3
1609118420000|2020-12-28 01:20:20|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2014.4|2014.1|2
1609118440000|2020-12-28 01:20:40|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|21
1609118460000|2020-12-28 01:21:00|2015|2014.7|2015|2014.7|2015|2014.7|2015|2014.7|10
1609118480000|2020-12-28 01:21:20|2014.7|2014.4|2014.8|2014.5|2014.8|2014.5|2014.7|2014.4|3
1609118490000|2020-12-28 01:21:30|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2014.9|2014.6|2
1609118500000|2020-12-28 01:21:40|2014.8|2014.5|2014.9|2014.6|2015|2014.7|2014.8|2014.5|4
1609118510000|2020-12-28 01:21:50|2015|2014.7|2015.2|2014.9|2015.2|2014.9|2015|2014.7|5
1609118520000|2020-12-28 01:22:00|2015.3|2015|2015|2014.7|2015.3|2015|2015|2014.7|9
1609118530000|2020-12-28 01:22:10|2014.8|2014.5|2015|2014.7|2015|2014.7|2014.8|2014.5|6
1609118540000|2020-12-28 01:22:20|2014.7|2014.4|2014.8|2014.5|2014.8|2014.5|2014.7|2014.4|3
1609118560000|2020-12-28 01:22:40|2015.3|2015|2015.1|2014.8|2015.3|2015|2015.1|2014.8|5
1609118570000|2020-12-28 01:22:50|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|2015.4|2015.1|1
1609118590000|2020-12-28 01:23:10|2015.7|2015.4|2016|2015.7|2016|2015.7|2015.7|2015.4|12
1609118600000|2020-12-28 01:23:20|2015.9|2015.6|2015.7|2015.4|2015.9|2015.6|2015.6|2015.3|4
1609118620000|2020-12-28 01:23:40|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|1
1609118630000|2020-12-28 01:23:50|2015.9|2015.6|2016.6|2016.3|2016.7|2016.4|2015.9|2015.6|14
1609118640000|2020-12-28 01:24:00|2016.8|2016.5|2017|2016.7|2017.1|2016.8|2016.8|2016.5|16
1609118650000|2020-12-28 01:24:10|2017.3|2017|2017.7|2017.4|2017.7|2017.4|2017.3|2017|28
1609118660000|2020-12-28 01:24:20|2017.6|2017.3|2017.8|2017.5|2017.8|2017.5|2017.6|2017.3|14
1609118670000|2020-12-28 01:24:30|2017.9|2017.6|2017.8|2017.5|2018.1|2017.8|2017.8|2017.5|19
1609118680000|2020-12-28 01:24:40|2018|2017.7|2018.3|2018|2018.6|2018.3|2017.8|2017.5|32
1609118690000|2020-12-28 01:24:50|2018.1|2017.8|2018.8|2018.5|2018.8|2018.5|2018.1|2017.8|19
1609118700000|2020-12-28 01:25:00|2018.9|2018.6|2018.4|2018.1|2018.9|2018.6|2018.4|2018.1|19
1609118710000|2020-12-28 01:25:10|2018.2|2017.9|2018.6|2018.3|2018.6|2018.3|2018.1|2017.8|18
1609118720000|2020-12-28 01:25:20|2018.3|2018|2018.6|2018.3|2018.7|2018.4|2018.3|2018|17
1609118730000|2020-12-28 01:25:30|2018.4|2018.1|2018.4|2018.1|2018.6|2018.3|2018.4|2018.1|16
1609118740000|2020-12-28 01:25:40|2018.2|2017.9|2018.1|2017.8|2018.2|2017.9|2018.1|2017.8|7
1609118750000|2020-12-28 01:25:50|||||||||4
1609118770000|2020-12-28 01:26:10|2018.4|2018.1|2018.2|2017.9|2018.4|2018.1|2018.2|2017.9|8
1609118780000|2020-12-28 01:26:20|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|2
1609118790000|2020-12-28 01:26:30|2018.1|2017.8|2017.7|2017.4|2018.1|2017.8|2017.7|2017.4|4
1609118800000|2020-12-28 01:26:40|2018.2|2017.9|2018.1|2017.8|2018.2|2017.9|2018.1|2017.8|6
1609118820000|2020-12-28 01:27:00|2018|2017.7|2018|2017.7|2018.2|2017.9|2018|2017.7|3
1609118830000|2020-12-28 01:27:10|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1609118840000|2020-12-28 01:27:20|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|17
1609118850000|2020-12-28 01:27:30|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|2017.9|2017.6|1
1609118860000|2020-12-28 01:27:40|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|3
1609118890000|2020-12-28 01:28:10|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|1
1609118900000|2020-12-28 01:28:20|2018|2017.7|2018|2017.7|2018|2017.7|2018|2017.7|1
1609118910000|2020-12-28 01:28:30|2018.2|2017.9|2018.1|2017.8|2018.2|2017.9|2018.1|2017.8|2
1609118940000|2020-12-28 01:29:00|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|2017.8|2017.5|1
1609118960000|2020-12-28 01:29:20|2017.7|2017.4|2017.7|2017.4|2017.7|2017.4|2017.6|2017.3|9
1609118970000|2020-12-28 01:29:30|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|2018.1|2017.8|4
1609118990000|2020-12-28 01:29:50|2018.3|2018|2018.3|2018|2018.4|2018.1|2018.3|2018|7
1609119000000|2020-12-28 01:30:00|2018.4|2018.1|2018.8|2018.5|2018.8|2018.5|2018.3|2018|39
1609119010000|2020-12-28 01:30:10|2018.4|2018.1|2018.5|2018.2|2018.5|2018.2|2018.4|2018.1|5
1609119020000|2020-12-28 01:30:20|2018.7|2018.4|2019.1|2018.8|2019.1|2018.8|2018.7|2018.4|13
1609119030000|2020-12-28 01:30:30|2018.7|2018.4|2018.8|2018.5|2018.8|2018.5|2018.7|2018.4|6
1609119040000|2020-12-28 01:30:40|2019.1|2018.8|2018.9|2018.6|2019.1|2018.8|2018.9|2018.6|2
1609119050000|2020-12-28 01:30:50|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|1
1609119070000|2020-12-28 01:31:10|2019.1|2018.8|2019.1|2018.8|2019.1|2018.8|2019.1|2018.8|5
1609119080000|2020-12-28 01:31:20|2018.8|2018.5|2018.7|2018.4|2019.1|2018.8|2018.7|2018.4|18
1609119090000|2020-12-28 01:31:30|2019|2018.7|2018.8|2018.5|2019|2018.7|2018.7|2018.4|6
1609119100000|2020-12-28 01:31:40|2018.7|2018.4|2018.7|2018.4|2018.8|2018.5|2018.7|2018.4|5
1609119120000|2020-12-28 01:32:00|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|17
1609119130000|2020-12-28 01:32:10|2018.6|2018.3|2018.4|2018.1|2018.6|2018.3|2018|2017.7|19
1609119140000|2020-12-28 01:32:20|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2
1609119150000|2020-12-28 01:32:30|2018.5|2018.2|2018.7|2018.4|2018.7|2018.4|2018.5|2018.2|14
1609119160000|2020-12-28 01:32:40|2018.6|2018.3|2018.7|2018.4|2018.7|2018.4|2018.6|2018.3|2
1609119180000|2020-12-28 01:33:00|2018.3|2018|2018.4|2018.1|2018.4|2018.1|2018.3|2018|3
1609119190000|2020-12-28 01:33:10|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|1
1609119220000|2020-12-28 01:33:40|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2
1609119240000|2020-12-28 01:34:00|2018.3|2018|2018|2017.7|2018.6|2018.3|2018|2017.7|10
1609119270000|2020-12-28 01:34:30|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|2018.2|2017.9|1
1609119280000|2020-12-28 01:34:40|2018.7|2018.4|2019.2|2018.9|2019.2|2018.9|2018.7|2018.4|24
1609119290000|2020-12-28 01:34:50|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|1
1609119300000|2020-12-28 01:35:00|2018.8|2018.5|2018.6|2018.3|2018.8|2018.5|2018.6|2018.3|3
1609119310000|2020-12-28 01:35:10|2019.1|2018.8|2019.1|2018.8|2019.1|2018.8|2019.1|2018.8|1
1609119320000|2020-12-28 01:35:20|||||||||1
1609119330000|2020-12-28 01:35:30|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|2018.7|2018.4|3
1609119340000|2020-12-28 01:35:40|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|1
1609119350000|2020-12-28 01:35:50|2019|2018.7|2019|2018.7|2019|2018.7|2019|2018.7|1
1609119360000|2020-12-28 01:36:00|2018.6|2018.3|2018.5|2018.2|2018.7|2018.4|2018.5|2018.2|3
1609119370000|2020-12-28 01:36:10|2018.3|2018|2018.3|2018|2018.3|2018|2018.3|2018|1
1609119380000|2020-12-28 01:36:20|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2018.4|2018.1|2
1609119390000|2020-12-28 01:36:30|2018.6|2018.3|2018.7|2018.4|2018.7|2018.4|2018.6|2018.3|8
1609119410000|2020-12-28 01:36:50|||||||||2
1609119420000|2020-12-28 01:37:00|2018.9|2018.6|2018.7|2018.4|2018.9|2018.6|2018.7|2018.4|2
1609119440000|2020-12-28 01:37:20|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|2018.8|2018.5|2
1609119450000|2020-12-28 01:37:30|||||||||1
1609119460000|2020-12-28 01:37:40|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|2018.9|2018.6|3
1609119470000|2020-12-28 01:37:50|2019|2018.7|2019.3|2019|2019.3|2019|2019|2018.7|7
1609119490000|2020-12-28 01:38:10|2019.7|2019.4|2019.4|2019.1|2019.7|2019.4|2019.4|2019.1|6
1609119500000|2020-12-28 01:38:20|2019.7|2019.4|2020|2019.7|2020|2019.7|2019.6|2019.3|40
1609119510000|2020-12-28 01:38:30|2019.9|2019.6|2019.4|2019.1|2019.9|2019.6|2019.4|2019.1|12
1609119530000|2020-12-28 01:38:50|2019.7|2019.4|2019.7|2019.4|2019.7|2019.4|2019.7|2019.4|5
1609119540000|2020-12-28 01:39:00|2019.4|2019.1|2019.7|2019.4|2019.7|2019.4|2019.4|2019.1|4
1609119550000|2020-12-28 01:39:10|2019.6|2019.3|2019.5|2019.2|2019.6|2019.3|2019.5|2019.2|3
1609119560000|2020-12-28 01:39:20|2019.4|2019.1|2019.6|2019.3|2019.6|2019.3|2019.4|2019.1|5
1609119570000|2020-12-28 01:39:30|2019.3|2019|2019.4|2019.1|2019.4|2019.1|2019.3|2019|12
1609119580000|2020-12-28 01:39:40|2019.6|2019.3|2019.6|2019.3|2019.6|2019.3|2019.6|2019.3|5
1609119590000|2020-12-28 01:39:50|2019.3|2019|2019.6|2019.3|2019.8|2019.5|2019.1|2018.8|20
1609119600000|2020-12-28 01:40:00|2019.5|2019.2|2020.1|2019.8|2020.2|2019.9|2019.5|2019.2|22
1609119610000|2020-12-28 01:40:10|2020|2019.7|2020|2019.7|2020|2019.7|2020|2019.7|1
1609119620000|2020-12-28 01:40:20|2020.1|2019.8|2020|2019.7|2020.1|2019.8|2020|2019.7|6
1609119630000|2020-12-28 01:40:30|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|2
1609119640000|2020-12-28 01:40:40|2019.8|2019.5|2019.9|2019.6|2020|2019.7|2019.8|2019.5|4
1609119650000|2020-12-28 01:40:50|2020|2019.7|2020|2019.7|2020|2019.7|2020|2019.7|2
1609119660000|2020-12-28 01:41:00|2020.1|2019.8|2020.1|2019.8|2020.2|2019.9|2020.1|2019.8|12
1609119670000|2020-12-28 01:41:10|2020.2|2019.9|2020.3|2020|2020.3|2020|2020.2|2019.9|2
1609119680000|2020-12-28 01:41:20|2020.4|2020.1|2020.3|2020|2020.4|2020.1|2020.3|2020|8
1609119690000|2020-12-28 01:41:30|2020.4|2020.1|2020.5|2020.2|2020.5|2020.2|2020.4|2020.1|10
1609119700000|2020-12-28 01:41:40|2020.6|2020.3|2020.5|2020.2|2020.6|2020.3|2020.5|2020.2|4
1609119710000|2020-12-28 01:41:50|2020.7|2020.4|2020.6|2020.3|2020.7|2020.4|2020.6|2020.3|10
1609119720000|2020-12-28 01:42:00|2020.5|2020.2|2020.7|2020.4|2020.7|2020.4|2020.5|2020.2|13
1609119730000|2020-12-28 01:42:10|2020.6|2020.3|2020.7|2020.4|2020.7|2020.4|2020.5|2020.2|19
1609119740000|2020-12-28 01:42:20|||||||||3
1609119750000|2020-12-28 01:42:30|||||||||13
1609119760000|2020-12-28 01:42:40|2020.8|2020.5|2020.8|2020.5|2020.8|2020.5|2020.8|2020.5|1
1609119770000|2020-12-28 01:42:50|2020.9|2020.6|2020.9|2020.6|2020.9|2020.6|2020.9|2020.6|6
1609119780000|2020-12-28 01:43:00|2021|2020.7|2021|2020.7|2021.1|2020.8|2021|2020.7|9
1609119790000|2020-12-28 01:43:10|2020.6|2020.3|2020.6|2020.3|2020.6|2020.3|2020.6|2020.3|19
1609119800000|2020-12-28 01:43:20|2020.9|2020.6|2020.6|2020.3|2020.9|2020.6|2020.6|2020.3|9
1609119810000|2020-12-28 01:43:30|2020.5|2020.2|2020.2|2019.9|2020.5|2020.2|2020.2|2019.9|18
1609119820000|2020-12-28 01:43:40|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|2020.1|2019.8|1
1609119840000|2020-12-28 01:44:00|2020.2|2019.9|2020.8|2020.5|2020.8|2020.5|2020.2|2019.9|15
1609119850000|2020-12-28 01:44:10|2020.6|2020.3|2020.6|2020.3|2020.6|2020.3|2020.6|2020.3|1
1609119860000|2020-12-28 01:44:20|2020.7|2020.4|2020.4|2020.1|2020.7|2020.4|2020.4|2020.1|8
1609119870000|2020-12-28 01:44:30|2020.3|2020|2020.4|2020.1|2020.4|2020.1|2020.3|2020|17
1609119880000|2020-12-28 01:44:40|||||||||3
1609119890000|2020-12-28 01:44:50|2020.5|2020.2|2020.6|2020.3|2020.9|2020.6|2020.5|2020.2|28
1609119900000|2020-12-28 01:45:00|2020.8|2020.5|2020.8|2020.5|2020.9|2020.6|2020.6|2020.3|10
1609119910000|2020-12-28 01:45:10|2021|2020.7|2021|2020.7|2021|2020.7|2021|2020.7|4
1609119930000|2020-12-28 01:45:30|2020.8|2020.5|2020.9|2020.6|2020.9|2020.6|2020.7|2020.4|8
1609119940000|2020-12-28 01:45:40|2020.7|2020.4|2020.7|2020.4|2020.7|2020.4|2020.7|2020.4|1
1609119950000|2020-12-28 01:45:50|2020.6|2020.3|2020.9|2020.6|2020.9|2020.6|2020.6|2020.3|3
1609119960000|2020-12-28 01:46:00|2020.8|2020.5|2020.9|2020.6|2020.9|2020.6|2020.8|2020.5|6
1609119970000|2020-12-28 01:46:10|2020.7|2020.4|2020.7|2020.4|2020.7|2020.4|2020.7|2020.4|5
1609119990000|2020-12-28 01:46:30|2020.9|2020.6|2020.6|2020.3|2020.9|2020.6|2020.6|2020.3|9
1609120010000|2020-12-28 01:46:50|2020.9|2020.6|2020.9|2020.6|2020.9|2020.6|2020.9|2020.6|5
1609120020000|2020-12-28 01:47:00|2021.1|2020.8|2021|2020.7|2021.1|2020.8|2021|2020.7|10
1609120030000|2020-12-28 01:47:10|2020.9|2020.6|2020.8|2020.5|2020.9|2020.6|2020.7|2020.4|9
1609120050000|2020-12-28 01:47:30|2021|2020.7|2021.1|2020.8|2021.1|2020.8|2021|2020.7|6
1609120060000|2020-12-28 01:47:40|2020.9|2020.6|2020.9|2020.6|2020.9|2020.6|2020.9|2020.6|3
1609120070000|2020-12-28 01:47:50|||||||||6
1609120080000|2020-12-28 01:48:00|2021|2020.7|2021.1|2020.8|2021.2|2020.9|2021|2020.7|9
1609120090000|2020-12-28 01:48:10|2021|2020.7|2021|2020.7|2021|2020.7|2021|2020.7|1
1609120100000|2020-12-28 01:48:20|2021.1|2020.8|2021.1|2020.8|2021.2|2020.9|2021|2020.7|13
1609120110000|2020-12-28 01:48:30|2021|2020.7|2021|2020.7|2021.1|2020.8|2021|2020.7|7
1609120120000|2020-12-28 01:48:40|2021.1|2020.8|2021.1|2020.8|2021.2|2020.9|2021.1|2020.8|8
1609120130000|2020-12-28 01:48:50|2021.5|2021.2|2021.2|2020.9|2021.5|2021.2|2021.2|2020.9|5
1609120140000|2020-12-28 01:49:00|2021.3|2021|2021.4|2021.1|2021.4|2021.1|2021.3|2021|5
1609120150000|2020-12-28 01:49:10|2021.3|2021|2021.3|2021|2021.3|2021|2021.3|2021|3
1609120170000|2020-12-28 01:49:30|2021.4|2021.1|2022.5|2022.2|2022.5|2022.2|2021.4|2021.1|128
1609120180000|2020-12-28 01:49:40|2022.4|2022.1|2022.7|2022.4|2022.7|2022.4|2022.2|2021.9|37
1609120190000|2020-12-28 01:49:50|2022.6|2022.3|2022.8|2022.5|2022.8|2022.5|2022.6|2022.3|11
1609120200000|2020-12-28 01:50:00|2022.7|2022.4|2023.2|2022.9|2023.3|2023|2022.7|2022.4|53
1609120210000|2020-12-28 01:50:10|2023.3|2023|2023|2022.7|2023.4|2023.1|2023|2022.7|32
1609120220000|2020-12-28 01:50:20|||||||||8
1609120230000|2020-12-28 01:50:30|2022.8|2022.5|2022.7|2022.4|2022.8|2022.5|2022.7|2022.4|17
1609120240000|2020-12-28 01:50:40|2022.6|2022.3|2022|2021.7|2022.6|2022.3|2022|2021.7|19
1609120250000|2020-12-28 01:50:50|2021.9|2021.6|2021.8|2021.5|2021.9|2021.6|2021.7|2021.4|7
1609120260000|2020-12-28 01:51:00|2021.9|2021.6|2021.4|2021.1|2021.9|2021.6|2021.4|2021.1|17
1609120270000|2020-12-28 01:51:10|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|5
1609120280000|2020-12-28 01:51:20|2021.6|2021.3|2021.7|2021.4|2021.7|2021.4|2021.6|2021.3|2
1609120290000|2020-12-28 01:51:30|2022|2021.7|2022.3|2022|2022.3|2022|2022|2021.7|10
1609120300000|2020-12-28 01:51:40|2022.1|2021.8|2022.2|2021.9|2022.3|2022|2022.1|2021.8|9
1609120310000|2020-12-28 01:51:50|2022.3|2022|2022.3|2022|2022.3|2022|2022.3|2022|2
1609120320000|2020-12-28 01:52:00|2022.4|2022.1|2022.8|2022.5|2022.8|2022.5|2022.4|2022.1|15
1609120330000|2020-12-28 01:52:10|2022.9|2022.6|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|9
1609120340000|2020-12-28 01:52:20|2022.8|2022.5|2023|2022.7|2023|2022.7|2022.7|2022.4|15
1609120350000|2020-12-28 01:52:30|2022.9|2022.6|2022.8|2022.5|2022.9|2022.6|2022.8|2022.5|4
1609120360000|2020-12-28 01:52:40|2023|2022.7|2023.2|2022.9|2023.2|2022.9|2023|2022.7|9
1609120370000|2020-12-28 01:52:50|2023.1|2022.8|2023.1|2022.8|2023.2|2022.9|2022.9|2022.6|13
1609120380000|2020-12-28 01:53:00|2023|2022.7|2022.7|2022.4|2023|2022.7|2022.7|2022.4|12
1609120390000|2020-12-28 01:53:10|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|4
1609120400000|2020-12-28 01:53:20|2022.5|2022.2|2022.4|2022.1|2022.5|2022.2|2022.3|2022|18
1609120410000|2020-12-28 01:53:30|2022.3|2022|2022.3|2022|2022.3|2022|2022.3|2022|2
1609120420000|2020-12-28 01:53:40|2022.5|2022.2|2022.4|2022.1|2022.5|2022.2|2022.4|2022.1|6
1609120440000|2020-12-28 01:54:00|2022.5|2022.2|2022.3|2022|2022.5|2022.2|2022.3|2022|6
1609120450000|2020-12-28 01:54:10|2022.2|2021.9|2022.3|2022|2022.3|2022|2022.2|2021.9|8
1609120460000|2020-12-28 01:54:20|2022.4|2022.1|2022.5|2022.2|2022.5|2022.2|2022.4|2022.1|14
1609120470000|2020-12-28 01:54:30|2022.2|2021.9|2022.5|2022.2|2022.5|2022.2|2022.1|2021.8|6
1609120490000|2020-12-28 01:54:50|2022.3|2022|2022.2|2021.9|2022.3|2022|2022.2|2021.9|8
1609120500000|2020-12-28 01:55:00|2022.3|2022|2022.8|2022.5|2022.8|2022.5|2022.3|2022|8
1609120510000|2020-12-28 01:55:10|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|4
1609120520000|2020-12-28 01:55:20|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|4
1609120530000|2020-12-28 01:55:30|2022.9|2022.6|2022.4|2022.1|2022.9|2022.6|2022.4|2022.1|11
1609120540000|2020-12-28 01:55:40|2022.3|2022|2022.4|2022.1|2022.4|2022.1|2022.3|2022|5
1609120550000|2020-12-28 01:55:50|2022.3|2022|2022.2|2021.9|2022.3|2022|2022.2|2021.9|5
1609120560000|2020-12-28 01:56:00|2022.1|2021.8|2022.3|2022|2022.3|2022|2022.1|2021.8|5
1609120570000|2020-12-28 01:56:10|2022.2|2021.9|2022|2021.7|2022.2|2021.9|2022|2021.7|6
1609120580000|2020-12-28 01:56:20|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|3
1609120590000|2020-12-28 01:56:30|2022|2021.7|2022.1|2021.8|2022.1|2021.8|2022|2021.7|7
1609120600000|2020-12-28 01:56:40|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|4
1609120610000|2020-12-28 01:56:50|2022.3|2022|2022.3|2022|2022.3|2022|2022.2|2021.9|8
1609120620000|2020-12-28 01:57:00|2022.5|2022.2|2022.2|2021.9|2022.6|2022.3|2022.2|2021.9|11
1609120630000|2020-12-28 01:57:10|2022.3|2022|2022.3|2022|2022.3|2022|2022.3|2022|4
1609120640000|2020-12-28 01:57:20|2022.4|2022.1|2022.3|2022|2022.4|2022.1|2022.3|2022|3
1609120650000|2020-12-28 01:57:30|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.4|2022.1|7
1609120660000|2020-12-28 01:57:40|||||||||3
1609120670000|2020-12-28 01:57:50|2022.6|2022.3|2023|2022.7|2023|2022.7|2022.6|2022.3|12
1609120690000|2020-12-28 01:58:10|2022.6|2022.3|2022.9|2022.6|2022.9|2022.6|2022.6|2022.3|14
1609120700000|2020-12-28 01:58:20|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|5
1609120710000|2020-12-28 01:58:30|2022.9|2022.6|2023.1|2022.8|2023.1|2022.8|2022.8|2022.5|11
1609120730000|2020-12-28 01:58:50|2023.2|2022.9|2023.2|2022.9|2023.3|2023|2023.2|2022.9|28
1609120740000|2020-12-28 01:59:00|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2022.9|2022.6|23
1609120750000|2020-12-28 01:59:10|2022.8|2022.5|2022.9|2022.6|2022.9|2022.6|2022.8|2022.5|8
1609120760000|2020-12-28 01:59:20|2023|2022.7|2022.9|2022.6|2023|2022.7|2022.9|2022.6|2
1609120770000|2020-12-28 01:59:30|||||||||2
1609120780000|2020-12-28 01:59:40|2023.1|2022.8|2023.1|2022.8|2023.2|2022.9|2023.1|2022.8|10
1609120800000|2020-12-28 02:00:00|2023|2022.7|2023.1|2022.8|2023.2|2022.9|2023|2022.7|5
1609120810000|2020-12-28 02:00:10|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|11
1609120830000|2020-12-28 02:00:30|||||||||1
1609120840000|2020-12-28 02:00:40|2023.2|2022.9|2023.3|2023|2023.3|2023|2023.1|2022.8|14
1609120850000|2020-12-28 02:00:50|2023.2|2022.9|2023.3|2023|2023.3|2023|2023.1|2022.8|4
1609120860000|2020-12-28 02:01:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|4
1609120870000|2020-12-28 02:01:10|2023.1|2022.8|2023|2022.7|2023.1|2022.8|2023|2022.7|10
1609120880000|2020-12-28 02:01:20|2022.8|2022.5|2023.1|2022.8|2023.1|2022.8|2022.7|2022.4|19
1609120890000|2020-12-28 02:01:30|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2
1609120900000|2020-12-28 02:01:40|2023.4|2023.1|2023.2|2022.9|2023.4|2023.1|2023.2|2022.9|12
1609120910000|2020-12-28 02:01:50|2023.3|2023|2023.4|2023.1|2023.4|2023.1|2023.3|2023|4
1609120920000|2020-12-28 02:02:00|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023|2022.7|9
1609120930000|2020-12-28 02:02:10|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2023|2022.7|13
1609120940000|2020-12-28 02:02:20|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|2
1609120950000|2020-12-28 02:02:30|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.8|2023.5|21
1609120960000|2020-12-28 02:02:40|2024|2023.7|2024.5|2024.2|2024.6|2024.3|2024|2023.7|43
1609120970000|2020-12-28 02:02:50|2024.6|2024.3|2024.7|2024.4|2024.7|2024.4|2024.2|2023.9|17
1609120980000|2020-12-28 02:03:00|2024.9|2024.6|2024.9|2024.6|2025.2|2024.9|2024.9|2024.6|58
1609120990000|2020-12-28 02:03:10|2025|2024.7|2025.3|2025|2025.5|2025.2|2025|2024.7|39
1609121000000|2020-12-28 02:03:20|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025|2024.7|21
1609121010000|2020-12-28 02:03:30|2025.2|2024.9|2025|2024.7|2025.2|2024.9|2025|2024.7|9
1609121020000|2020-12-28 02:03:40|2024.9|2024.6|2025|2024.7|2025.1|2024.8|2024.9|2024.6|14
1609121030000|2020-12-28 02:03:50|2024.9|2024.6|2025|2024.7|2025|2024.7|2024.9|2024.6|20
1609121040000|2020-12-28 02:04:00|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.8|2024.5|16
1609121050000|2020-12-28 02:04:10|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.6|2024.3|7
1609121060000|2020-12-28 02:04:20|2024.6|2024.3|2025.5|2025.2|2025.6|2025.3|2024.6|2024.3|57
1609121070000|2020-12-28 02:04:30|2025.4|2025.1|2025.3|2025|2025.6|2025.3|2025.3|2025|35
1609121080000|2020-12-28 02:04:40|2025.4|2025.1|2025.6|2025.3|2025.6|2025.3|2025.3|2025|5
1609121090000|2020-12-28 02:04:50|2025.5|2025.2|2025.3|2025|2025.5|2025.2|2025.3|2025|8
1609121100000|2020-12-28 02:05:00|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|12
1609121110000|2020-12-28 02:05:10|2025.3|2025|2025.5|2025.2|2025.5|2025.2|2025.3|2025|17
1609121120000|2020-12-28 02:05:20|2025.4|2025.1|2025.3|2025|2025.4|2025.1|2025|2024.7|33
1609121130000|2020-12-28 02:05:30|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025|2024.7|6
1609121140000|2020-12-28 02:05:40|2024.9|2024.6|2024.7|2024.4|2024.9|2024.6|2024.6|2024.3|17
1609121150000|2020-12-28 02:05:50|||||||||1
1609121160000|2020-12-28 02:06:00|2024.5|2024.2|2023.6|2023.3|2024.5|2024.2|2023.6|2023.3|23
1609121170000|2020-12-28 02:06:10|2024|2023.7|2023.8|2023.5|2024|2023.7|2023.6|2023.3|9
1609121180000|2020-12-28 02:06:20|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|3
1609121190000|2020-12-28 02:06:30|2023.6|2023.3|2022.9|2022.6|2023.6|2023.3|2022.9|2022.6|23
1609121200000|2020-12-28 02:06:40|2023|2022.7|2022.7|2022.4|2023|2022.7|2022.7|2022.4|7
1609121210000|2020-12-28 02:06:50|2022.8|2022.5|2022.7|2022.4|2022.8|2022.5|2022.4|2022.1|21
1609121220000|2020-12-28 02:07:00|||||||||1
1609121240000|2020-12-28 02:07:20|2023|2022.7|2022.8|2022.5|2023|2022.7|2022.8|2022.5|3
1609121260000|2020-12-28 02:07:40|2022.5|2022.2|2022.6|2022.3|2022.6|2022.3|2022.4|2022.1|6
1609121290000|2020-12-28 02:08:10|2022.7|2022.4|2022.6|2022.3|2022.7|2022.4|2022.4|2022.1|16
1609121300000|2020-12-28 02:08:20|||||||||1
1609121320000|2020-12-28 02:08:40|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|1
1609121330000|2020-12-28 02:08:50|2022.5|2022.2|2022.4|2022.1|2022.5|2022.2|2022.4|2022.1|2
1609121340000|2020-12-28 02:09:00|2022.5|2022.2|2022.4|2022.1|2022.5|2022.2|2022.4|2022.1|3
1609121350000|2020-12-28 02:09:10|2022.3|2022|2022.2|2021.9|2022.3|2022|2022.2|2021.9|7
1609121360000|2020-12-28 02:09:20|2022|2021.7|2022.1|2021.8|2022.1|2021.8|2022|2021.7|8
1609121370000|2020-12-28 02:09:30|||||||||3
1609121380000|2020-12-28 02:09:40|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2022.1|2021.8|5
1609121390000|2020-12-28 02:09:50|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|5
1609121400000|2020-12-28 02:10:00|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|1
1609121420000|2020-12-28 02:10:20|2022|2021.7|2021.8|2021.5|2022|2021.7|2021.8|2021.5|4
1609121440000|2020-12-28 02:10:40|||||||||1
1609121450000|2020-12-28 02:10:50|2021.7|2021.4|2021.7|2021.4|2021.7|2021.4|2021.7|2021.4|4
1609121460000|2020-12-28 02:11:00|2021.8|2021.5|2021.7|2021.4|2021.8|2021.5|2021.7|2021.4|3
1609121470000|2020-12-28 02:11:10|2021.9|2021.6|2021.8|2021.5|2022|2021.7|2021.8|2021.5|3
1609121490000|2020-12-28 02:11:30|2021.7|2021.4|2021.7|2021.4|2021.7|2021.4|2021.7|2021.4|5
1609121500000|2020-12-28 02:11:40|2021.6|2021.3|2021.5|2021.2|2021.9|2021.6|2021.4|2021.1|23
1609121510000|2020-12-28 02:11:50|||||||||3
1609121520000|2020-12-28 02:12:00|2021.6|2021.3|2021.5|2021.2|2021.6|2021.3|2021.5|2021.2|5
1609121530000|2020-12-28 02:12:10|2021.4|2021.1|2021.3|2021|2021.4|2021.1|2021.3|2021|2
1609121540000|2020-12-28 02:12:20|2021.4|2021.1|2021.4|2021.1|2021.4|2021.1|2021.4|2021.1|1
1609121560000|2020-12-28 02:12:40|||||||||2
1609121570000|2020-12-28 02:12:50|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|2
1609121580000|2020-12-28 02:13:00|||||||||2
1609121590000|2020-12-28 02:13:10|2021.3|2021|2021.4|2021.1|2021.5|2021.2|2021.3|2021|6
1609121620000|2020-12-28 02:13:40|2021.1|2020.8|2021.1|2020.8|2021.1|2020.8|2021.1|2020.8|10
1609121630000|2020-12-28 02:13:50|2021.6|2021.3|2021.9|2021.6|2021.9|2021.6|2021.5|2021.2|10
1609121660000|2020-12-28 02:14:20|2021.6|2021.3|2021.6|2021.3|2021.6|2021.3|2021.6|2021.3|3
1609121680000|2020-12-28 02:14:40|2021.7|2021.4|2021.7|2021.4|2021.7|2021.4|2021.7|2021.4|1
1609121690000|2020-12-28 02:14:50|2021.8|2021.5|2021.9|2021.6|2022.4|2022.1|2021.8|2021.5|22
1609121700000|2020-12-28 02:15:00|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2
1609121710000|2020-12-28 02:15:10|2022.3|2022|2021.9|2021.6|2022.3|2022|2021.9|2021.6|7
1609121720000|2020-12-28 02:15:20|2022|2021.7|2021.9|2021.6|2022|2021.7|2021.9|2021.6|4
1609121730000|2020-12-28 02:15:30|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|5
1609121740000|2020-12-28 02:15:40|2022|2021.7|2022|2021.7|2022|2021.7|2022|2021.7|1
1609121760000|2020-12-28 02:16:00|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|3
1609121770000|2020-12-28 02:16:10|||||||||1
1609121780000|2020-12-28 02:16:20|||||||||2
1609121820000|2020-12-28 02:17:00|2021.7|2021.4|2021.8|2021.5|2021.8|2021.5|2021.4|2021.1|7
1609121830000|2020-12-28 02:17:10|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|3
1609121840000|2020-12-28 02:17:20|2021.6|2021.3|2021.6|2021.3|2021.6|2021.3|2021.6|2021.3|1
1609121860000|2020-12-28 02:17:40|2021.7|2021.4|2021.8|2021.5|2021.8|2021.5|2021.7|2021.4|4
1609121900000|2020-12-28 02:18:20|2022|2021.7|2021.9|2021.6|2022|2021.7|2021.9|2021.6|13
1609121920000|2020-12-28 02:18:40|2022|2021.7|2022|2021.7|2022|2021.7|2022|2021.7|1
1609121930000|2020-12-28 02:18:50|2021.6|2021.3|2021.5|2021.2|2021.6|2021.3|2021.5|2021.2|5
1609121990000|2020-12-28 02:19:50|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|2021.9|2021.6|1
1609122000000|2020-12-28 02:20:00|2022|2021.7|2022.2|2021.9|2022.2|2021.9|2022|2021.7|7
1609122010000|2020-12-28 02:20:10|||||||||3
1609122020000|2020-12-28 02:20:20|2021.9|2021.6|2021.8|2021.5|2021.9|2021.6|2021.8|2021.5|13
1609122030000|2020-12-28 02:20:30|2021.7|2021.4|2021.3|2021|2021.7|2021.4|2021.2|2020.9|16
1609122040000|2020-12-28 02:20:40|2021.4|2021.1|2021.5|2021.2|2021.5|2021.2|2021.3|2021|11
1609122050000|2020-12-28 02:20:50|2021.2|2020.9|2021.2|2020.9|2021.2|2020.9|2021.2|2020.9|1
1609122060000|2020-12-28 02:21:00|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|2021.5|2021.2|1
1609122070000|2020-12-28 02:21:10|2021.7|2021.4|2022|2021.7|2022|2021.7|2021.7|2021.4|18
1609122080000|2020-12-28 02:21:20|2021.9|2021.6|2022.2|2021.9|2022.3|2022|2021.9|2021.6|24
1609122090000|2020-12-28 02:21:30|2022.1|2021.8|2022.4|2022.1|2022.4|2022.1|2022.1|2021.8|9
1609122100000|2020-12-28 02:21:40|||||||||1
1609122110000|2020-12-28 02:21:50|2022.2|2021.9|2022.1|2021.8|2022.2|2021.9|2022|2021.7|9
1609122130000|2020-12-28 02:22:10|2022.3|2022|2022.1|2021.8|2022.3|2022|2022.1|2021.8|5
1609122140000|2020-12-28 02:22:20|2022.2|2021.9|2022.5|2022.2|2022.5|2022.2|2022.2|2021.9|5
1609122150000|2020-12-28 02:22:30|2022.6|2022.3|2022.3|2022|2022.6|2022.3|2022.3|2022|8
1609122160000|2020-12-28 02:22:40|2022.9|2022.6|2023.1|2022.8|2023.1|2022.8|2022.9|2022.6|13
1609122170000|2020-12-28 02:22:50|2023|2022.7|2022.9|2022.6|2023|2022.7|2022.9|2022.6|10
1609122180000|2020-12-28 02:23:00|2023|2022.7|2023.1|2022.8|2023.1|2022.8|2023|2022.7|3
1609122200000|2020-12-28 02:23:20|||||||||1
1609122220000|2020-12-28 02:23:40|2023|2022.7|2023.2|2022.9|2023.3|2023|2022.9|2022.6|11
1609122230000|2020-12-28 02:23:50|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|4
1609122250000|2020-12-28 02:24:10|2023.4|2023.1|2023.7|2023.4|2023.7|2023.4|2023.4|2023.1|11
1609122260000|2020-12-28 02:24:20|2023.6|2023.3|2023.6|2023.3|2023.7|2023.4|2023.6|2023.3|9
1609122270000|2020-12-28 02:24:30|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|7
1609122280000|2020-12-28 02:24:40|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|5
1609122290000|2020-12-28 02:24:50|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609122310000|2020-12-28 02:25:10|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.5|2023.2|6
1609122330000|2020-12-28 02:25:30|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609122340000|2020-12-28 02:25:40|2023.3|2023|2022.7|2022.4|2023.3|2023|2022.7|2022.4|18
1609122360000|2020-12-28 02:26:00|||||||||1
1609122370000|2020-12-28 02:26:10|2022.9|2022.6|2023|2022.7|2023|2022.7|2022.9|2022.6|5
1609122380000|2020-12-28 02:26:20|||||||||2
1609122410000|2020-12-28 02:26:50|2022.8|2022.5|2022.9|2022.6|2022.9|2022.6|2022.5|2022.2|9
1609122420000|2020-12-28 02:27:00|2023|2022.7|2023.4|2023.1|2023.4|2023.1|2023|2022.7|9
1609122480000|2020-12-28 02:28:00|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609122500000|2020-12-28 02:28:20|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|1
1609122520000|2020-12-28 02:28:40|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609122530000|2020-12-28 02:28:50|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609122560000|2020-12-28 02:29:20|||||||||1
1609122570000|2020-12-28 02:29:30|2023|2022.7|2022.9|2022.6|2023|2022.7|2022.9|2022.6|2
1609122590000|2020-12-28 02:29:50|2022.5|2022.2|2022.8|2022.5|2022.8|2022.5|2022.5|2022.2|11
1609122600000|2020-12-28 02:30:00|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2
1609122610000|2020-12-28 02:30:10|2023.1|2022.8|2023.3|2023|2023.3|2023|2023.1|2022.8|8
1609122660000|2020-12-28 02:31:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|4
1609122710000|2020-12-28 02:31:50|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2
1609122720000|2020-12-28 02:32:00|2023.3|2023|2023.6|2023.3|2023.6|2023.3|2023.3|2023|18
1609122730000|2020-12-28 02:32:10|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|3
1609122740000|2020-12-28 02:32:20|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2
1609122750000|2020-12-28 02:32:30|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609122770000|2020-12-28 02:32:50|2023.8|2023.5|2024.1|2023.8|2024.1|2023.8|2023.8|2023.5|7
1609122780000|2020-12-28 02:33:00|||||||||1
1609122790000|2020-12-28 02:33:10|2024.3|2024|2024.4|2024.1|2024.4|2024.1|2024.3|2024|3
1609122800000|2020-12-28 02:33:20|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1609122810000|2020-12-28 02:33:30|||||||||1
1609122830000|2020-12-28 02:33:50|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.8|2023.5|4
1609122890000|2020-12-28 02:34:50|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1609122910000|2020-12-28 02:35:10|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|1
1609122930000|2020-12-28 02:35:30|2023.3|2023|2023.4|2023.1|2023.4|2023.1|2023.3|2023|4
1609122940000|2020-12-28 02:35:40|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609122950000|2020-12-28 02:35:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609122960000|2020-12-28 02:36:00|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2
1609123090000|2020-12-28 02:38:10|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609123100000|2020-12-28 02:38:20|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2
1609123150000|2020-12-28 02:39:10|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609123190000|2020-12-28 02:39:50|2023.1|2022.8|2023.2|2022.9|2023.2|2022.9|2023.1|2022.8|2
1609123200000|2020-12-28 02:40:00|||||||||2
1609123220000|2020-12-28 02:40:20|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609123280000|2020-12-28 02:41:20|2023.1|2022.8|2023.2|2022.9|2023.2|2022.9|2023.1|2022.8|5
1609123290000|2020-12-28 02:41:30|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609123310000|2020-12-28 02:41:50|2022.9|2022.6|2022.8|2022.5|2022.9|2022.6|2022.8|2022.5|2
1609123330000|2020-12-28 02:42:10|2022.5|2022.2|2022.3|2022|2022.5|2022.2|2022.3|2022|6
1609123350000|2020-12-28 02:42:30|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609123380000|2020-12-28 02:43:00|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|3
1609123410000|2020-12-28 02:43:30|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2
1609123430000|2020-12-28 02:43:50|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2
1609123450000|2020-12-28 02:44:10|2022.7|2022.4|2022.8|2022.5|2022.8|2022.5|2022.7|2022.4|3
1609123530000|2020-12-28 02:45:30|2022.7|2022.4|2022.8|2022.5|2022.8|2022.5|2022.7|2022.4|4
1609123540000|2020-12-28 02:45:40|2022.4|2022.1|2022.3|2022|2022.4|2022.1|2022.3|2022|4
1609123560000|2020-12-28 02:46:00|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609123570000|2020-12-28 02:46:10|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609123580000|2020-12-28 02:46:20|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2
1609123590000|2020-12-28 02:46:30|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|4
1609123600000|2020-12-28 02:46:40|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|4
1609123630000|2020-12-28 02:47:10|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|1
1609123660000|2020-12-28 02:47:40|2023.6|2023.3|2023.5|2023.2|2023.8|2023.5|2023.5|2023.2|12
1609123670000|2020-12-28 02:47:50|2023.7|2023.4|2023.8|2023.5|2023.8|2023.5|2023.7|2023.4|11
1609123680000|2020-12-28 02:48:00|2023.9|2023.6|2023.9|2023.6|2024.1|2023.8|2023.9|2023.6|19
1609123690000|2020-12-28 02:48:10|2024.2|2023.9|2024.5|2024.2|2024.6|2024.3|2024.2|2023.9|20
1609123700000|2020-12-28 02:48:20|2024.7|2024.4|2024.4|2024.1|2024.7|2024.4|2024.4|2024.1|2
1609123710000|2020-12-28 02:48:30|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2
1609123720000|2020-12-28 02:48:40|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609123730000|2020-12-28 02:48:50|2024.6|2024.3|2024.6|2024.3|2024.8|2024.5|2024.6|2024.3|12
1609123740000|2020-12-28 02:49:00|2024.7|2024.4|2024.5|2024.2|2024.7|2024.4|2024.5|2024.2|7
1609123750000|2020-12-28 02:49:10|2024.8|2024.5|2024.9|2024.6|2024.9|2024.6|2024.8|2024.5|5
1609123760000|2020-12-28 02:49:20|2025|2024.7|2025.1|2024.8|2025.1|2024.8|2025|2024.7|9
1609123780000|2020-12-28 02:49:40|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|4
1609123790000|2020-12-28 02:49:50|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|7
1609123800000|2020-12-28 02:50:00|||||||||1
1609123810000|2020-12-28 02:50:10|||||||||2
1609123820000|2020-12-28 02:50:20|2025.2|2024.9|2025.1|2024.8|2025.2|2024.9|2025.1|2024.8|4
1609123840000|2020-12-28 02:50:40|||||||||1
1609123860000|2020-12-28 02:51:00|2025|2024.7|2025.3|2025|2025.3|2025|2025|2024.7|7
1609123900000|2020-12-28 02:51:40|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2
1609123920000|2020-12-28 02:52:00|2025.1|2024.8|2025|2024.7|2025.1|2024.8|2025|2024.7|2
1609123940000|2020-12-28 02:52:20|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|4
1609123950000|2020-12-28 02:52:30|2024.9|2024.6|2025|2024.7|2025|2024.7|2024.9|2024.6|9
1609123970000|2020-12-28 02:52:50|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609123980000|2020-12-28 02:53:00|2025.1|2024.8|2025|2024.7|2025.1|2024.8|2025|2024.7|4
1609123990000|2020-12-28 02:53:10|2025.3|2025|2025.5|2025.2|2025.5|2025.2|2025.2|2024.9|14
1609124000000|2020-12-28 02:53:20|2025.7|2025.4|2025.7|2025.4|2025.8|2025.5|2025.6|2025.3|25
1609124010000|2020-12-28 02:53:30|2025.5|2025.2|2025.5|2025.2|2025.6|2025.3|2025.5|2025.2|4
1609124020000|2020-12-28 02:53:40|2025.6|2025.3|2025.9|2025.6|2025.9|2025.6|2025.6|2025.3|10
1609124030000|2020-12-28 02:53:50|2025.6|2025.3|2025.2|2024.9|2025.6|2025.3|2025.1|2024.8|8
1609124040000|2020-12-28 02:54:00|||||||||2
1609124050000|2020-12-28 02:54:10|2025.4|2025.1|2025.3|2025|2025.4|2025.1|2025.3|2025|11
1609124060000|2020-12-28 02:54:20|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2
1609124080000|2020-12-28 02:54:40|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|2
1609124090000|2020-12-28 02:54:50|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609124120000|2020-12-28 02:55:20|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2
1609124140000|2020-12-28 02:55:40|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2
1609124150000|2020-12-28 02:55:50|||||||||1
1609124160000|2020-12-28 02:56:00|||||||||1
1609124180000|2020-12-28 02:56:20|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2
1609124190000|2020-12-28 02:56:30|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609124220000|2020-12-28 02:57:00|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1609124230000|2020-12-28 02:57:10|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|4
1609124250000|2020-12-28 02:57:30|2023.9|2023.6|2023.8|2023.5|2023.9|2023.6|2023.8|2023.5|6
1609124260000|2020-12-28 02:57:40|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|3
1609124270000|2020-12-28 02:57:50|||||||||1
1609124290000|2020-12-28 02:58:10|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609124310000|2020-12-28 02:58:30|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|1
1609124330000|2020-12-28 02:58:50|||||||||3
1609124370000|2020-12-28 02:59:30|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609124400000|2020-12-28 03:00:00|2023.8|2023.5|2023.9|2023.6|2023.9|2023.6|2023.8|2023.5|5
1609124430000|2020-12-28 03:00:30|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609124440000|2020-12-28 03:00:40|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|1
1609124450000|2020-12-28 03:00:50|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609124460000|2020-12-28 03:01:00|2024.3|2024|2024|2023.7|2024.3|2024|2024|2023.7|8
1609124470000|2020-12-28 03:01:10|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|1
1609124480000|2020-12-28 03:01:20|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|1
1609124490000|2020-12-28 03:01:30|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609124510000|2020-12-28 03:01:50|||||||||3
1609124520000|2020-12-28 03:02:00|2024.6|2024.3|2024.7|2024.4|2024.7|2024.4|2024.6|2024.3|6
1609124560000|2020-12-28 03:02:40|2024.6|2024.3|2024.5|2024.2|2024.6|2024.3|2024.5|2024.2|2
1609124600000|2020-12-28 03:03:20|2024.9|2024.6|2025.1|2024.8|2025.1|2024.8|2024.9|2024.6|6
1609124610000|2020-12-28 03:03:30|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609124620000|2020-12-28 03:03:40|||||||||3
1609124630000|2020-12-28 03:03:50|2025.3|2025|2025.4|2025.1|2025.4|2025.1|2025.3|2025|3
1609124640000|2020-12-28 03:04:00|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2
1609124650000|2020-12-28 03:04:10|||||||||2
1609124660000|2020-12-28 03:04:20|2025.4|2025.1|2025.3|2025|2025.4|2025.1|2025.3|2025|2
1609124670000|2020-12-28 03:04:30|2025.4|2025.1|2025.2|2024.9|2025.5|2025.2|2025.2|2024.9|14
1609124680000|2020-12-28 03:04:40|2025.6|2025.3|2025.5|2025.2|2025.6|2025.3|2025.5|2025.2|3
1609124690000|2020-12-28 03:04:50|2025.6|2025.3|2025.3|2025|2025.6|2025.3|2025.3|2025|9
1609124700000|2020-12-28 03:05:00|2025.6|2025.3|2025.2|2024.9|2025.6|2025.3|2025|2024.7|6
1609124710000|2020-12-28 03:05:10|2025|2024.7|2024.9|2024.6|2025|2024.7|2024.9|2024.6|4
1609124740000|2020-12-28 03:05:40|2024.8|2024.5|2025|2024.7|2025|2024.7|2024.8|2024.5|8
1609124750000|2020-12-28 03:05:50|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609124770000|2020-12-28 03:06:10|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|1
1609124830000|2020-12-28 03:07:10|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2
1609124840000|2020-12-28 03:07:20|||||||||1
1609124860000|2020-12-28 03:07:40|2025.3|2025|2025.4|2025.1|2025.5|2025.2|2025.3|2025|8
1609124870000|2020-12-28 03:07:50|2025.5|2025.2|2025.7|2025.4|2025.7|2025.4|2025.5|2025.2|3
1609124900000|2020-12-28 03:08:20|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.6|2025.3|11
1609124910000|2020-12-28 03:08:30|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|5
1609124940000|2020-12-28 03:09:00|2025.8|2025.5|2026.1|2025.8|2026.1|2025.8|2025.8|2025.5|12
1609124950000|2020-12-28 03:09:10|2026|2025.7|2026|2025.7|2026|2025.7|2025.9|2025.6|4
1609124960000|2020-12-28 03:09:20|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|6
1609124970000|2020-12-28 03:09:30|2025.5|2025.2|2025.1|2024.8|2025.5|2025.2|2025.1|2024.8|3
1609124980000|2020-12-28 03:09:40|||||||||2
1609125000000|2020-12-28 03:10:00|||||||||2
1609125010000|2020-12-28 03:10:10|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2
1609125020000|2020-12-28 03:10:20|2024.7|2024.4|2024.4|2024.1|2024.7|2024.4|2024.4|2024.1|7
1609125040000|2020-12-28 03:10:40|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609125050000|2020-12-28 03:10:50|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2
1609125060000|2020-12-28 03:11:00|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609125080000|2020-12-28 03:11:20|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609125090000|2020-12-28 03:11:30|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|1
1609125120000|2020-12-28 03:12:00|2024.8|2024.5|2024.9|2024.6|2024.9|2024.6|2024.8|2024.5|3
1609125130000|2020-12-28 03:12:10|||||||||2
1609125150000|2020-12-28 03:12:30|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|4
1609125220000|2020-12-28 03:13:40|2024.5|2024.2|2024.9|2024.6|2024.9|2024.6|2024.5|2024.2|4
1609125250000|2020-12-28 03:14:10|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2
1609125270000|2020-12-28 03:14:30|2024.9|2024.6|2024.7|2024.4|2024.9|2024.6|2024.7|2024.4|6
1609125280000|2020-12-28 03:14:40|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2
1609125290000|2020-12-28 03:14:50|2025|2024.7|2025.1|2024.8|2025.2|2024.9|2025|2024.7|9
1609125300000|2020-12-28 03:15:00|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|4
1609125310000|2020-12-28 03:15:10|2025.6|2025.3|2025.2|2024.9|2025.6|2025.3|2025.2|2024.9|5
1609125320000|2020-12-28 03:15:20|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|3
1609125330000|2020-12-28 03:15:30|2025.1|2024.8|2025|2024.7|2025.3|2025|2025|2024.7|7
1609125340000|2020-12-28 03:15:40|2024.7|2024.4|2024.8|2024.5|2024.8|2024.5|2024.7|2024.4|2
1609125350000|2020-12-28 03:15:50|2024.9|2024.6|2025|2024.7|2025|2024.7|2024.9|2024.6|10
1609125370000|2020-12-28 03:16:10|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2
1609125380000|2020-12-28 03:16:20|||||||||1
1609125390000|2020-12-28 03:16:30|2025.1|2024.8|2025.2|2024.9|2025.2|2024.9|2025.1|2024.8|3
1609125410000|2020-12-28 03:16:50|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609125420000|2020-12-28 03:17:00|2025.3|2025|2025.4|2025.1|2025.4|2025.1|2025.2|2024.9|3
1609125430000|2020-12-28 03:17:10|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.3|2025|19
1609125440000|2020-12-28 03:17:20|2025.7|2025.4|2025.5|2025.2|2025.7|2025.4|2025.5|2025.2|20
1609125450000|2020-12-28 03:17:30|2025.3|2025|2025.3|2025|2025.3|2025|2025.3|2025|12
1609125460000|2020-12-28 03:17:40|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609125470000|2020-12-28 03:17:50|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|1
1609125480000|2020-12-28 03:18:00|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609125490000|2020-12-28 03:18:10|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609125500000|2020-12-28 03:18:20|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609125520000|2020-12-28 03:18:40|2025.3|2025|2025.3|2025|2025.3|2025|2025.3|2025|1
1609125580000|2020-12-28 03:19:40|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609125590000|2020-12-28 03:19:50|||||||||1
1609125600000|2020-12-28 03:20:00|2025.4|2025.1|2025.2|2024.9|2025.5|2025.2|2025.2|2024.9|4
1609125610000|2020-12-28 03:20:10|2025.4|2025.1|2025.5|2025.2|2025.5|2025.2|2025.4|2025.1|5
1609125620000|2020-12-28 03:20:20|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|4
1609125640000|2020-12-28 03:20:40|||||||||5
1609125690000|2020-12-28 03:21:30|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609125710000|2020-12-28 03:21:50|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609125720000|2020-12-28 03:22:00|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|1
1609125730000|2020-12-28 03:22:10|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|2
1609125760000|2020-12-28 03:22:40|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|1
1609125780000|2020-12-28 03:23:00|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|1
1609125790000|2020-12-28 03:23:10|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609125810000|2020-12-28 03:23:30|||||||||1
1609125820000|2020-12-28 03:23:40|||||||||2
1609125870000|2020-12-28 03:24:30|2024.8|2024.5|2025.2|2024.9|2025.2|2024.9|2024.8|2024.5|4
1609125880000|2020-12-28 03:24:40|||||||||1
1609125900000|2020-12-28 03:25:00|2025.3|2025|2025.4|2025.1|2025.4|2025.1|2025.3|2025|2
1609125910000|2020-12-28 03:25:10|2025.6|2025.3|2025.5|2025.2|2025.6|2025.3|2025.5|2025.2|3
1609125920000|2020-12-28 03:25:20|2025.7|2025.4|2025.9|2025.6|2025.9|2025.6|2025.7|2025.4|7
1609125930000|2020-12-28 03:25:30|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|1
1609125940000|2020-12-28 03:25:40|||||||||1
1609125960000|2020-12-28 03:26:00|2026|2025.7|2026.1|2025.8|2026.1|2025.8|2026|2025.7|4
1609125970000|2020-12-28 03:26:10|2026|2025.7|2025.9|2025.6|2026|2025.7|2025.9|2025.6|2
1609125980000|2020-12-28 03:26:20|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|1
1609125990000|2020-12-28 03:26:30|2025.7|2025.4|2025.6|2025.3|2025.7|2025.4|2025.6|2025.3|12
1609126090000|2020-12-28 03:28:10|2025.3|2025|2025.3|2025|2025.3|2025|2025.3|2025|1
1609126120000|2020-12-28 03:28:40|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609126130000|2020-12-28 03:28:50|2025.1|2024.8|2024.9|2024.6|2025.1|2024.8|2024.9|2024.6|3
1609126140000|2020-12-28 03:29:00|2025.2|2024.9|2025.1|2024.8|2025.2|2024.9|2025.1|2024.8|4
1609126160000|2020-12-28 03:29:20|||||||||4
1609126180000|2020-12-28 03:29:40|||||||||1
1609126200000|2020-12-28 03:30:00|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|6
1609126240000|2020-12-28 03:30:40|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609126260000|2020-12-28 03:31:00|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|1
1609126270000|2020-12-28 03:31:10|||||||||1
1609126290000|2020-12-28 03:31:30|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|5
1609126320000|2020-12-28 03:32:00|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.1|2024.8|4
1609126340000|2020-12-28 03:32:20|||||||||1
1609126370000|2020-12-28 03:32:50|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|13
1609126390000|2020-12-28 03:33:10|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609126400000|2020-12-28 03:33:20|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2
1609126420000|2020-12-28 03:33:40|||||||||1
1609126450000|2020-12-28 03:34:10|2025|2024.7|2024.9|2024.6|2025|2024.7|2024.9|2024.6|6
1609126470000|2020-12-28 03:34:30|||||||||2
1609126500000|2020-12-28 03:35:00|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2
1609126590000|2020-12-28 03:36:30|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609126690000|2020-12-28 03:38:10|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609126700000|2020-12-28 03:38:20|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|2
1609126710000|2020-12-28 03:38:30|||||||||1
1609126740000|2020-12-28 03:39:00|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609126770000|2020-12-28 03:39:30|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|1
1609126780000|2020-12-28 03:39:40|2024.6|2024.3|2024.7|2024.4|2024.7|2024.4|2024.6|2024.3|3
1609126790000|2020-12-28 03:39:50|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2
1609126830000|2020-12-28 03:40:30|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609126840000|2020-12-28 03:40:40|||||||||1
1609126850000|2020-12-28 03:40:50|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|12
1609126860000|2020-12-28 03:41:00|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609126870000|2020-12-28 03:41:10|2024.5|2024.2|2024.2|2023.9|2024.5|2024.2|2024.2|2023.9|11
1609126890000|2020-12-28 03:41:30|||||||||3
1609126910000|2020-12-28 03:41:50|||||||||2
1609126920000|2020-12-28 03:42:00|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|1
1609126940000|2020-12-28 03:42:20|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|1
1609126950000|2020-12-28 03:42:30|2024.4|2024.1|2024|2023.7|2024.4|2024.1|2024|2023.7|11
1609126980000|2020-12-28 03:43:00|2024.1|2023.8|2023.8|2023.5|2024.1|2023.8|2023.8|2023.5|3
1609126990000|2020-12-28 03:43:10|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|10
1609127000000|2020-12-28 03:43:20|2023.6|2023.3|2023.5|2023.2|2023.6|2023.3|2023.5|2023.2|24
1609127010000|2020-12-28 03:43:30|2023.6|2023.3|2023.5|2023.2|2023.6|2023.3|2023.5|2023.2|2
1609127020000|2020-12-28 03:43:40|||||||||1
1609127030000|2020-12-28 03:43:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|3
1609127040000|2020-12-28 03:44:00|2023.5|2023.2|2023.4|2023.1|2023.5|2023.2|2023.4|2023.1|8
1609127050000|2020-12-28 03:44:10|2023.3|2023|2023.5|2023.2|2023.5|2023.2|2023.3|2023|9
1609127060000|2020-12-28 03:44:20|2023.4|2023.1|2023.3|2023|2023.4|2023.1|2023.3|2023|6
1609127070000|2020-12-28 03:44:30|2023.5|2023.2|2023.7|2023.4|2023.7|2023.4|2023.5|2023.2|4
1609127080000|2020-12-28 03:44:40|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2
1609127090000|2020-12-28 03:44:50|||||||||1
1609127100000|2020-12-28 03:45:00|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609127110000|2020-12-28 03:45:10|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609127120000|2020-12-28 03:45:20|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2
1609127130000|2020-12-28 03:45:30|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609127150000|2020-12-28 03:45:50|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|7
1609127160000|2020-12-28 03:46:00|2024.1|2023.8|2024.2|2023.9|2024.2|2023.9|2024.1|2023.8|2
1609127170000|2020-12-28 03:46:10|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|2
1609127180000|2020-12-28 03:46:20|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609127190000|2020-12-28 03:46:30|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2024.4|2024.1|2
1609127200000|2020-12-28 03:46:40|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|3
1609127210000|2020-12-28 03:46:50|2024.2|2023.9|2024.3|2024|2024.3|2024|2024.2|2023.9|2
1609127250000|2020-12-28 03:47:30|2024.2|2023.9|2023.9|2023.6|2024.2|2023.9|2023.9|2023.6|14
1609127270000|2020-12-28 03:47:50|2023.8|2023.5|2023.7|2023.4|2023.8|2023.5|2023.7|2023.4|3
1609127280000|2020-12-28 03:48:00|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|3
1609127290000|2020-12-28 03:48:10|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|3
1609127300000|2020-12-28 03:48:20|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|1
1609127310000|2020-12-28 03:48:30|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609127330000|2020-12-28 03:48:50|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609127340000|2020-12-28 03:49:00|||||||||1
1609127350000|2020-12-28 03:49:10|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|10
1609127370000|2020-12-28 03:49:30|||||||||1
1609127410000|2020-12-28 03:50:10|2023.9|2023.6|2023.8|2023.5|2024|2023.7|2023.8|2023.5|6
1609127420000|2020-12-28 03:50:20|||||||||1
1609127430000|2020-12-28 03:50:30|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2
1609127450000|2020-12-28 03:50:50|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1609127460000|2020-12-28 03:51:00|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609127470000|2020-12-28 03:51:10|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609127480000|2020-12-28 03:51:20|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2
1609127490000|2020-12-28 03:51:30|||||||||1
1609127500000|2020-12-28 03:51:40|2023.8|2023.5|2023.7|2023.4|2023.8|2023.5|2023.7|2023.4|2
1609127520000|2020-12-28 03:52:00|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2
1609127550000|2020-12-28 03:52:30|||||||||1
1609127570000|2020-12-28 03:52:50|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024|2023.7|3
1609127580000|2020-12-28 03:53:00|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|1
1609127620000|2020-12-28 03:53:40|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609127630000|2020-12-28 03:53:50|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|10
1609127640000|2020-12-28 03:54:00|2024.2|2023.9|2024.3|2024|2024.3|2024|2024.2|2023.9|2
1609127700000|2020-12-28 03:55:00|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|1
1609127710000|2020-12-28 03:55:10|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609127750000|2020-12-28 03:55:50|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|1
1609127760000|2020-12-28 03:56:00|2024.4|2024.1|2024.5|2024.2|2024.5|2024.2|2024.4|2024.1|4
1609127770000|2020-12-28 03:56:10|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2
1609127790000|2020-12-28 03:56:30|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|6
1609127800000|2020-12-28 03:56:40|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|1
1609127820000|2020-12-28 03:57:00|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|1
1609127830000|2020-12-28 03:57:10|||||||||2
1609127850000|2020-12-28 03:57:30|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|1
1609127900000|2020-12-28 03:58:20|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609127940000|2020-12-28 03:59:00|||||||||1
1609127950000|2020-12-28 03:59:10|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|1
1609127970000|2020-12-28 03:59:30|2024.4|2024.1|2024.2|2023.9|2024.4|2024.1|2024.2|2023.9|2
1609127990000|2020-12-28 03:59:50|2024.7|2024.4|2024.4|2024.1|2024.7|2024.4|2024.4|2024.1|2
1609128020000|2020-12-28 04:00:20|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|1
1609128030000|2020-12-28 04:00:30|2024.8|2024.5|2024.4|2024.1|2024.8|2024.5|2024.4|2024.1|3
1609128050000|2020-12-28 04:00:50|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|2
1609128060000|2020-12-28 04:01:00|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2
1609128090000|2020-12-28 04:01:30|2024.1|2023.8|2023.9|2023.6|2024.1|2023.8|2023.9|2023.6|4
1609128100000|2020-12-28 04:01:40|||||||||1
1609128110000|2020-12-28 04:01:50|2023.7|2023.4|2023.6|2023.3|2023.7|2023.4|2023.6|2023.3|2
1609128130000|2020-12-28 04:02:10|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|3
1609128140000|2020-12-28 04:02:20|||||||||1
1609128160000|2020-12-28 04:02:40|||||||||1
1609128210000|2020-12-28 04:03:30|2023.7|2023.4|2023.6|2023.3|2023.7|2023.4|2023.6|2023.3|4
1609128220000|2020-12-28 04:03:40|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2
1609128230000|2020-12-28 04:03:50|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|5
1609128240000|2020-12-28 04:04:00|2023.5|2023.2|2023.1|2022.8|2023.5|2023.2|2023.1|2022.8|4
1609128250000|2020-12-28 04:04:10|2022.7|2022.4|2022.6|2022.3|2022.9|2022.6|2022.6|2022.3|12
1609128260000|2020-12-28 04:04:20|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2
1609128270000|2020-12-28 04:04:30|||||||||3
1609128290000|2020-12-28 04:04:50|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609128320000|2020-12-28 04:05:20|2022.9|2022.6|2022.8|2022.5|2022.9|2022.6|2022.8|2022.5|2
1609128330000|2020-12-28 04:05:30|2022.9|2022.6|2023|2022.7|2023.1|2022.8|2022.9|2022.6|8
1609128370000|2020-12-28 04:06:10|||||||||1
1609128410000|2020-12-28 04:06:50|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|1
1609128430000|2020-12-28 04:07:10|||||||||1
1609128440000|2020-12-28 04:07:20|||||||||1
1609128450000|2020-12-28 04:07:30|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609128460000|2020-12-28 04:07:40|2022.7|2022.4|2022.6|2022.3|2022.7|2022.4|2022.6|2022.3|2
1609128480000|2020-12-28 04:08:00|2022.5|2022.2|2022.4|2022.1|2022.5|2022.2|2022.4|2022.1|2
1609128500000|2020-12-28 04:08:20|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2
1609128520000|2020-12-28 04:08:40|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609128530000|2020-12-28 04:08:50|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609128560000|2020-12-28 04:09:20|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609128610000|2020-12-28 04:10:10|2022.4|2022.1|2022.6|2022.3|2022.9|2022.6|2022.4|2022.1|3
1609128620000|2020-12-28 04:10:20|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2
1609128720000|2020-12-28 04:12:00|||||||||1
1609128730000|2020-12-28 04:12:10|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|3
1609128740000|2020-12-28 04:12:20|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|5
1609128750000|2020-12-28 04:12:30|||||||||1
1609128760000|2020-12-28 04:12:40|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|1
1609128770000|2020-12-28 04:12:50|||||||||1
1609128780000|2020-12-28 04:13:00|||||||||3
1609128790000|2020-12-28 04:13:10|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2
1609128810000|2020-12-28 04:13:30|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609128840000|2020-12-28 04:14:00|||||||||2
1609128860000|2020-12-28 04:14:20|2022.5|2022.2|2022.6|2022.3|2022.6|2022.3|2022.5|2022.2|5
1609128890000|2020-12-28 04:14:50|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609129000000|2020-12-28 04:16:40|2022.9|2022.6|2023|2022.7|2023|2022.7|2022.9|2022.6|2
1609129010000|2020-12-28 04:16:50|2023.2|2022.9|2023.1|2022.8|2023.2|2022.9|2023.1|2022.8|5
1609129050000|2020-12-28 04:17:30|||||||||1
1609129080000|2020-12-28 04:18:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609129220000|2020-12-28 04:20:20|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|2
1609129240000|2020-12-28 04:20:40|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609129320000|2020-12-28 04:22:00|||||||||1
1609129370000|2020-12-28 04:22:50|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|1
1609129380000|2020-12-28 04:23:00|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609129440000|2020-12-28 04:24:00|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|1
1609129530000|2020-12-28 04:25:30|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|2022.4|2022.1|1
1609129550000|2020-12-28 04:25:50|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609129600000|2020-12-28 04:26:40|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|2022.6|2022.3|3
1609129620000|2020-12-28 04:27:00|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|2022.5|2022.2|1
1609129780000|2020-12-28 04:29:40|2022.9|2022.6|2022.8|2022.5|2022.9|2022.6|2022.8|2022.5|2
1609129800000|2020-12-28 04:30:00|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|3
1609129820000|2020-12-28 04:30:20|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|3
1609129840000|2020-12-28 04:30:40|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|1
1609129900000|2020-12-28 04:31:40|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609129950000|2020-12-28 04:32:30|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609129970000|2020-12-28 04:32:50|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2
1609129990000|2020-12-28 04:33:10|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|1
1609130050000|2020-12-28 04:34:10|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|1
1609130060000|2020-12-28 04:34:20|2022.8|2022.5|2022.9|2022.6|2022.9|2022.6|2022.8|2022.5|4
1609130100000|2020-12-28 04:35:00|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609130110000|2020-12-28 04:35:10|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|1
1609130120000|2020-12-28 04:35:20|||||||||2
1609130210000|2020-12-28 04:36:50|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|4
1609130260000|2020-12-28 04:37:40|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2
1609130330000|2020-12-28 04:38:50|2023.2|2022.9|2023.3|2023|2023.3|2023|2023.2|2022.9|5
1609130340000|2020-12-28 04:39:00|||||||||1
1609130440000|2020-12-28 04:40:40|||||||||2
1609130460000|2020-12-28 04:41:00|||||||||4
1609130550000|2020-12-28 04:42:30|||||||||1
1609130650000|2020-12-28 04:44:10|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2
1609130680000|2020-12-28 04:44:40|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|10
1609130690000|2020-12-28 04:44:50|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2
1609130700000|2020-12-28 04:45:00|||||||||3
1609130720000|2020-12-28 04:45:20|||||||||1
1609130730000|2020-12-28 04:45:30|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609130760000|2020-12-28 04:46:00|2023.7|2023.4|2023.8|2023.5|2023.8|2023.5|2023.7|2023.4|9
1609130780000|2020-12-28 04:46:20|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609130860000|2020-12-28 04:47:40|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2
1609130870000|2020-12-28 04:47:50|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609130880000|2020-12-28 04:48:00|2023.9|2023.6|2024|2023.7|2024|2023.7|2023.9|2023.6|4
1609130890000|2020-12-28 04:48:10|2023.9|2023.6|2024|2023.7|2024|2023.7|2023.9|2023.6|4
1609130900000|2020-12-28 04:48:20|||||||||3
1609130910000|2020-12-28 04:48:30|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|3
1609130950000|2020-12-28 04:49:10|2024.1|2023.8|2024.2|2023.9|2024.2|2023.9|2024.1|2023.8|4
1609130960000|2020-12-28 04:49:20|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|1
1609130990000|2020-12-28 04:49:50|||||||||1
1609131020000|2020-12-28 04:50:20|||||||||2
1609131030000|2020-12-28 04:50:30|||||||||3
1609131070000|2020-12-28 04:51:10|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|1
1609131090000|2020-12-28 04:51:30|2024.1|2023.8|2024|2023.7|2024.1|2023.8|2024|2023.7|7
1609131180000|2020-12-28 04:53:00|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609131200000|2020-12-28 04:53:20|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609131250000|2020-12-28 04:54:10|2023.8|2023.5|2023.7|2023.4|2023.8|2023.5|2023.7|2023.4|4
1609131350000|2020-12-28 04:55:50|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609131370000|2020-12-28 04:56:10|||||||||3
1609131420000|2020-12-28 04:57:00|2023.2|2022.9|2023.3|2023|2023.3|2023|2023.2|2022.9|2
1609131450000|2020-12-28 04:57:30|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609131460000|2020-12-28 04:57:40|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|4
1609131480000|2020-12-28 04:58:00|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609131560000|2020-12-28 04:59:20|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|1
1609131600000|2020-12-28 05:00:00|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|9
1609131640000|2020-12-28 05:00:40|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|4
1609131650000|2020-12-28 05:00:50|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609131710000|2020-12-28 05:01:50|2023.2|2022.9|2023.3|2023|2023.3|2023|2023.2|2022.9|3
1609131720000|2020-12-28 05:02:00|||||||||1
1609131760000|2020-12-28 05:02:40|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609131830000|2020-12-28 05:03:50|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|3
1609131900000|2020-12-28 05:05:00|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609132050000|2020-12-28 05:07:30|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609132230000|2020-12-28 05:10:30|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609132240000|2020-12-28 05:10:40|||||||||1
1609132250000|2020-12-28 05:10:50|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|1
1609132300000|2020-12-28 05:11:40|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609132380000|2020-12-28 05:13:00|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|1
1609132460000|2020-12-28 05:14:20|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|1
1609132470000|2020-12-28 05:14:30|2024.1|2023.8|2024.2|2023.9|2024.2|2023.9|2024.1|2023.8|9
1609132580000|2020-12-28 05:16:20|2024.4|2024.1|2024.7|2024.4|2024.7|2024.4|2024.4|2024.1|10
1609132630000|2020-12-28 05:17:10|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609132690000|2020-12-28 05:18:10|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2
1609132700000|2020-12-28 05:18:20|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609132730000|2020-12-28 05:18:50|||||||||1
1609132790000|2020-12-28 05:19:50|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|1
1609132930000|2020-12-28 05:22:10|||||||||1
1609133000000|2020-12-28 05:23:20|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609133110000|2020-12-28 05:25:10|||||||||1
1609133410000|2020-12-28 05:30:10|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|2
1609133430000|2020-12-28 05:30:30|||||||||1
1609133590000|2020-12-28 05:33:10|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609133600000|2020-12-28 05:33:20|||||||||1
1609133620000|2020-12-28 05:33:40|||||||||1
1609133630000|2020-12-28 05:33:50|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|5
1609133650000|2020-12-28 05:34:10|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609133670000|2020-12-28 05:34:30|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|8
1609133680000|2020-12-28 05:34:40|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609133720000|2020-12-28 05:35:20|2024.7|2024.4|2024.8|2024.5|2024.8|2024.5|2024.7|2024.4|12
1609133770000|2020-12-28 05:36:10|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|3
1609133790000|2020-12-28 05:36:30|2024.7|2024.4|2024.9|2024.6|2024.9|2024.6|2024.7|2024.4|4
1609133900000|2020-12-28 05:38:20|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2
1609133920000|2020-12-28 05:38:40|||||||||1
1609133950000|2020-12-28 05:39:10|||||||||2
1609133990000|2020-12-28 05:39:50|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|1
1609134050000|2020-12-28 05:40:50|||||||||2
1609134060000|2020-12-28 05:41:00|2024.3|2024|2024.2|2023.9|2024.3|2024|2024.2|2023.9|3
1609134080000|2020-12-28 05:41:20|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|2
1609134150000|2020-12-28 05:42:30|||||||||1
1609134200000|2020-12-28 05:43:20|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609134210000|2020-12-28 05:43:30|2024.3|2024|2024.3|2024|2024.3|2024|2024.3|2024|2
1609134250000|2020-12-28 05:44:10|2024|2023.7|2023.9|2023.6|2024|2023.7|2023.9|2023.6|2
1609134260000|2020-12-28 05:44:20|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609134270000|2020-12-28 05:44:30|2023.9|2023.6|2023.8|2023.5|2023.9|2023.6|2023.8|2023.5|2
1609134300000|2020-12-28 05:45:00|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609134310000|2020-12-28 05:45:10|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609134330000|2020-12-28 05:45:30|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|3
1609134340000|2020-12-28 05:45:40|2023.4|2023.1|2023.6|2023.3|2023.6|2023.3|2023.4|2023.1|10
1609134350000|2020-12-28 05:45:50|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|1
1609134360000|2020-12-28 05:46:00|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609134370000|2020-12-28 05:46:10|||||||||1
1609134410000|2020-12-28 05:46:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|1
1609134460000|2020-12-28 05:47:40|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609134470000|2020-12-28 05:47:50|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609134480000|2020-12-28 05:48:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609134540000|2020-12-28 05:49:00|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609134560000|2020-12-28 05:49:20|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609134570000|2020-12-28 05:49:30|||||||||3
1609134590000|2020-12-28 05:49:50|2023.4|2023.1|2023.3|2023|2023.4|2023.1|2023.3|2023|3
1609134610000|2020-12-28 05:50:10|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609134620000|2020-12-28 05:50:20|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2
1609134630000|2020-12-28 05:50:30|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609134740000|2020-12-28 05:52:20|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|3
1609134860000|2020-12-28 05:54:20|||||||||1
1609134890000|2020-12-28 05:54:50|||||||||1
1609134900000|2020-12-28 05:55:00|||||||||1
1609134910000|2020-12-28 05:55:10|||||||||2
1609135030000|2020-12-28 05:57:10|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609135040000|2020-12-28 05:57:20|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609135120000|2020-12-28 05:58:40|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|15
1609135130000|2020-12-28 05:58:50|2023.8|2023.5|2024|2023.7|2024|2023.7|2023.8|2023.5|3
1609135160000|2020-12-28 05:59:20|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2
1609135170000|2020-12-28 05:59:30|||||||||1
1609135200000|2020-12-28 06:00:00|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2
1609135230000|2020-12-28 06:00:30|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609135300000|2020-12-28 06:01:40|2024.3|2024|2024.4|2024.1|2024.4|2024.1|2024.3|2024|2
1609135350000|2020-12-28 06:02:30|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609135400000|2020-12-28 06:03:20|||||||||1
1609135410000|2020-12-28 06:03:30|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|1
1609135420000|2020-12-28 06:03:40|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|2024.2|2023.9|1
1609135440000|2020-12-28 06:04:00|2024.3|2024|2024.3|2024|2024.4|2024.1|2024.3|2024|7
1609135510000|2020-12-28 06:05:10|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2
1609135520000|2020-12-28 06:05:20|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|3
1609135540000|2020-12-28 06:05:40|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|1
1609135550000|2020-12-28 06:05:50|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609135560000|2020-12-28 06:06:00|2023.4|2023.1|2023.5|2023.2|2023.6|2023.3|2023.4|2023.1|5
1609135570000|2020-12-28 06:06:10|2023.4|2023.1|2023.3|2023|2023.4|2023.1|2023.3|2023|4
1609135580000|2020-12-28 06:06:20|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|3
1609135590000|2020-12-28 06:06:30|||||||||3
1609135600000|2020-12-28 06:06:40|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|3
1609135620000|2020-12-28 06:07:00|2023.7|2023.4|2023.8|2023.5|2023.8|2023.5|2023.7|2023.4|2
1609135640000|2020-12-28 06:07:20|||||||||1
1609135680000|2020-12-28 06:08:00|2023.6|2023.3|2023|2022.7|2023.6|2023.3|2022.9|2022.6|27
1609135690000|2020-12-28 06:08:10|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.8|2022.5|6
1609135700000|2020-12-28 06:08:20|2022.8|2022.5|2022.7|2022.4|2022.9|2022.6|2022.7|2022.4|6
1609135710000|2020-12-28 06:08:30|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2
1609135740000|2020-12-28 06:09:00|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|3
1609135750000|2020-12-28 06:09:10|2022.7|2022.4|2022.5|2022.2|2022.7|2022.4|2022.5|2022.2|15
1609135760000|2020-12-28 06:09:20|2022.6|2022.3|2022.7|2022.4|2022.7|2022.4|2022.6|2022.3|8
1609135770000|2020-12-28 06:09:30|2022.6|2022.3|2022.5|2022.2|2022.6|2022.3|2022.5|2022.2|5
1609135780000|2020-12-28 06:09:40|2022.4|2022.1|2022|2021.7|2022.4|2022.1|2022|2021.7|22
1609135790000|2020-12-28 06:09:50|2022.2|2021.9|2022.4|2022.1|2022.4|2022.1|2022.2|2021.9|27
1609135810000|2020-12-28 06:10:10|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|4
1609135830000|2020-12-28 06:10:30|2022.3|2022|2022.3|2022|2022.3|2022|2022.3|2022|1
1609135840000|2020-12-28 06:10:40|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|2022.1|2021.8|1
1609135850000|2020-12-28 06:10:50|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|2022.2|2021.9|1
1609135860000|2020-12-28 06:11:00|2022.1|2021.8|2022.3|2022|2022.3|2022|2022.1|2021.8|7
1609135870000|2020-12-28 06:11:10|2022.4|2022.1|2022.6|2022.3|2022.6|2022.3|2022.4|2022.1|8
1609135880000|2020-12-28 06:11:20|||||||||4
1609135890000|2020-12-28 06:11:30|||||||||1
1609135900000|2020-12-28 06:11:40|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|3
1609135980000|2020-12-28 06:13:00|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|2
1609135990000|2020-12-28 06:13:10|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|2022.7|2022.4|6
1609136000000|2020-12-28 06:13:20|2023.3|2023|2023.1|2022.8|2023.3|2023|2023.1|2022.8|7
1609136080000|2020-12-28 06:14:40|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609136100000|2020-12-28 06:15:00|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|2
1609136150000|2020-12-28 06:15:50|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2022.8|2022.5|2
1609136170000|2020-12-28 06:16:10|||||||||1
1609136200000|2020-12-28 06:16:40|||||||||1
1609136220000|2020-12-28 06:17:00|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609136290000|2020-12-28 06:18:10|2022.8|2022.5|2022.9|2022.6|2022.9|2022.6|2022.8|2022.5|5
1609136320000|2020-12-28 06:18:40|2023|2022.7|2023|2022.7|2023|2022.7|2023|2022.7|1
1609136370000|2020-12-28 06:19:30|2022.9|2022.6|2022.8|2022.5|2022.9|2022.6|2022.8|2022.5|3
1609136400000|2020-12-28 06:20:00|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|2022.9|2022.6|1
1609136410000|2020-12-28 06:20:10|2023.1|2022.8|2023|2022.7|2023.1|2022.8|2023|2022.7|6
1609136420000|2020-12-28 06:20:20|||||||||1
1609136530000|2020-12-28 06:22:10|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|2023.1|2022.8|1
1609136540000|2020-12-28 06:22:20|||||||||1
1609136560000|2020-12-28 06:22:40|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609136620000|2020-12-28 06:23:40|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|3
1609136630000|2020-12-28 06:23:50|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|1
1609136650000|2020-12-28 06:24:10|2023.4|2023.1|2023.3|2023|2023.4|2023.1|2023.3|2023|2
1609136670000|2020-12-28 06:24:30|||||||||1
1609136680000|2020-12-28 06:24:40|||||||||2
1609136690000|2020-12-28 06:24:50|2023.2|2022.9|2023.4|2023.1|2023.4|2023.1|2023.2|2022.9|2
1609136700000|2020-12-28 06:25:00|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|2023.2|2022.9|1
1609136710000|2020-12-28 06:25:10|2023.4|2023.1|2023.5|2023.2|2023.5|2023.2|2023.4|2023.1|3
1609136720000|2020-12-28 06:25:20|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|2023.4|2023.1|1
1609136730000|2020-12-28 06:25:30|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|2023.6|2023.3|4
1609136760000|2020-12-28 06:26:00|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2
1609136780000|2020-12-28 06:26:20|2023.7|2023.4|2023.8|2023.5|2023.8|2023.5|2023.7|2023.4|2
1609136790000|2020-12-28 06:26:30|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2
1609136820000|2020-12-28 06:27:00|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2023.8|2023.5|2
1609137020000|2020-12-28 06:30:20|2023.4|2023.1|2023.3|2023|2023.4|2023.1|2023.3|2023|2
1609137030000|2020-12-28 06:30:30|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|2023.5|2023.2|1
1609137040000|2020-12-28 06:30:40|2023.3|2023|2023.3|2023|2023.3|2023|2023.3|2023|1
1609137100000|2020-12-28 06:31:40|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2
1609137130000|2020-12-28 06:32:10|2023.9|2023.6|2024|2023.7|2024|2023.7|2023.9|2023.6|2
1609137150000|2020-12-28 06:32:30|||||||||1
1609137160000|2020-12-28 06:32:40|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|2024.1|2023.8|6
1609137170000|2020-12-28 06:32:50|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|3
1609137180000|2020-12-28 06:33:00|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|2023.9|2023.6|1
1609137190000|2020-12-28 06:33:10|2024|2023.7|2024|2023.7|2024|2023.7|2024|2023.7|1
1609137200000|2020-12-28 06:33:20|2024.1|2023.8|2024.3|2024|2024.3|2024|2024.1|2023.8|3
1609137210000|2020-12-28 06:33:30|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|1
1609137230000|2020-12-28 06:33:50|2024.5|2024.2|2024.6|2024.3|2024.6|2024.3|2024.5|2024.2|3
1609137240000|2020-12-28 06:34:00|2024.7|2024.4|2024.8|2024.5|2024.8|2024.5|2024.7|2024.4|3
1609137250000|2020-12-28 06:34:10|2024.9|2024.6|2024.7|2024.4|2024.9|2024.6|2024.7|2024.4|2
1609137260000|2020-12-28 06:34:20|||||||||1
1609137280000|2020-12-28 06:34:40|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|1
1609137330000|2020-12-28 06:35:30|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|1
1609137350000|2020-12-28 06:35:50|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609137370000|2020-12-28 06:36:10|||||||||3
1609137420000|2020-12-28 06:37:00|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2
1609137430000|2020-12-28 06:37:10|||||||||1
1609137440000|2020-12-28 06:37:20|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|2024.6|2024.3|1
1609137450000|2020-12-28 06:37:30|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|5
1609137460000|2020-12-28 06:37:40|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|15
1609137470000|2020-12-28 06:37:50|2024.9|2024.6|2024.8|2024.5|2025|2024.7|2024.8|2024.5|6
1609137490000|2020-12-28 06:38:10|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|2024.7|2024.4|1
1609137500000|2020-12-28 06:38:20|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|1
1609137510000|2020-12-28 06:38:30|||||||||3
1609137540000|2020-12-28 06:39:00|2025.2|2024.9|2025.6|2025.3|2025.6|2025.3|2025.2|2024.9|28
1609137550000|2020-12-28 06:39:10|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.6|2025.3|8
1609137580000|2020-12-28 06:39:40|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|5
1609137600000|2020-12-28 06:40:00|2026|2025.7|2026|2025.7|2026|2025.7|2025.8|2025.5|25
1609137610000|2020-12-28 06:40:10|2025.8|2025.5|2025.9|2025.6|2025.9|2025.6|2025.8|2025.5|4
1609137620000|2020-12-28 06:40:20|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|3
1609137630000|2020-12-28 06:40:30|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|1
1609137650000|2020-12-28 06:40:50|2026|2025.7|2026|2025.7|2026|2025.7|2026|2025.7|4
1609137670000|2020-12-28 06:41:10|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|1
1609137720000|2020-12-28 06:42:00|||||||||1
1609137750000|2020-12-28 06:42:30|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|1
1609137760000|2020-12-28 06:42:40|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2
1609137840000|2020-12-28 06:44:00|2025.4|2025.1|2025.5|2025.2|2025.5|2025.2|2025.4|2025.1|6
1609137850000|2020-12-28 06:44:10|||||||||1
1609137870000|2020-12-28 06:44:30|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609137880000|2020-12-28 06:44:40|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|1
1609137900000|2020-12-28 06:45:00|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2
1609137940000|2020-12-28 06:45:40|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2
1609137980000|2020-12-28 06:46:20|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609138030000|2020-12-28 06:47:10|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|8
1609138060000|2020-12-28 06:47:40|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2
1609138090000|2020-12-28 06:48:10|||||||||1
1609138100000|2020-12-28 06:48:20|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|19
1609138110000|2020-12-28 06:48:30|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2
1609138120000|2020-12-28 06:48:40|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|2025.8|2025.5|1
1609138140000|2020-12-28 06:49:00|||||||||1
1609138170000|2020-12-28 06:49:30|2025.6|2025.3|2025.9|2025.6|2026|2025.7|2025.6|2025.3|4
1609138180000|2020-12-28 06:49:40|||||||||1
1609138240000|2020-12-28 06:50:40|2025.6|2025.3|2025.7|2025.4|2025.7|2025.4|2025.4|2025.1|18
1609138300000|2020-12-28 06:51:40|||||||||1
1609138330000|2020-12-28 06:52:10|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|1
1609138510000|2020-12-28 06:55:10|2026|2025.7|2026|2025.7|2026|2025.7|2026|2025.7|7
1609138530000|2020-12-28 06:55:30|||||||||12
1609138580000|2020-12-28 06:56:20|||||||||1
1609138590000|2020-12-28 06:56:30|||||||||1
1609138600000|2020-12-28 06:56:40|2025.8|2025.5|2025.6|2025.3|2025.8|2025.5|2025.6|2025.3|6
1609138640000|2020-12-28 06:57:20|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|1
1609138650000|2020-12-28 06:57:30|2025.8|2025.5|2025.7|2025.4|2025.8|2025.5|2025.7|2025.4|2
1609138700000|2020-12-28 06:58:20|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2
1609138740000|2020-12-28 06:59:00|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609138790000|2020-12-28 06:59:50|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|2025.1|2024.8|1
1609138800000|2020-12-28 07:00:00|2025.3|2025|2025.3|2025|2025.3|2025|2025.1|2024.8|7
1609138810000|2020-12-28 07:00:10|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609138820000|2020-12-28 07:00:20|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|3
1609138830000|2020-12-28 07:00:30|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|3
1609138840000|2020-12-28 07:00:40|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|1
1609138850000|2020-12-28 07:00:50|2024.9|2024.6|2024.8|2024.5|2024.9|2024.6|2024.8|2024.5|3
1609138860000|2020-12-28 07:01:00|2024.7|2024.4|2025|2024.7|2025|2024.7|2024.6|2024.3|6
1609138870000|2020-12-28 07:01:10|||||||||2
1609138890000|2020-12-28 07:01:30|2025.3|2025|2025.1|2024.8|2025.3|2025|2025.1|2024.8|4
1609138920000|2020-12-28 07:02:00|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|2025.2|2024.9|1
1609138930000|2020-12-28 07:02:10|2025.3|2025|2025.5|2025.2|2025.5|2025.2|2025.3|2025|2
1609138970000|2020-12-28 07:02:50|2025.8|2025.5|2025.9|2025.6|2025.9|2025.6|2025.8|2025.5|2
1609138980000|2020-12-28 07:03:00|||||||||1
1609139000000|2020-12-28 07:03:20|2026|2025.7|2026.1|2025.8|2026.1|2025.8|2026|2025.7|6
1609139010000|2020-12-28 07:03:30|2026.7|2026.4|2027|2026.7|2027|2026.7|2026.7|2026.4|32
1609139020000|2020-12-28 07:03:40|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2
1609139030000|2020-12-28 07:03:50|||||||||2
1609139040000|2020-12-28 07:04:00|2026.6|2026.3|2026.5|2026.2|2026.6|2026.3|2026.5|2026.2|2
1609139050000|2020-12-28 07:04:10|2026.3|2026|2026.3|2026|2026.3|2026|2026.3|2026|2
1609139060000|2020-12-28 07:04:20|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|3
1609139070000|2020-12-28 07:04:30|2026.7|2026.4|2026.3|2026|2026.7|2026.4|2026.3|2026|2
1609139080000|2020-12-28 07:04:40|2026.6|2026.3|2026.6|2026.3|2026.7|2026.4|2026.3|2026|20
1609139100000|2020-12-28 07:05:00|||||||||1
1609139110000|2020-12-28 07:05:10|2026.7|2026.4|2027|2026.7|2027|2026.7|2026.7|2026.4|7
1609139120000|2020-12-28 07:05:20|2026.7|2026.4|2026.8|2026.5|2026.8|2026.5|2026.7|2026.4|9
1609139130000|2020-12-28 07:05:30|2026.9|2026.6|2027.4|2027.1|2027.4|2027.1|2026.9|2026.6|34
1609139140000|2020-12-28 07:05:40|2027.3|2027|2027.3|2027|2027.5|2027.2|2027.3|2027|34
1609139150000|2020-12-28 07:05:50|2027.5|2027.2|2028.2|2027.9|2028.2|2027.9|2027.4|2027.1|51
1609139160000|2020-12-28 07:06:00|2028.1|2027.8|2028|2027.7|2028.3|2028|2028|2027.7|35
1609139170000|2020-12-28 07:06:10|2027.9|2027.6|2027.8|2027.5|2028|2027.7|2027.7|2027.4|6
1609139180000|2020-12-28 07:06:20|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|6
1609139190000|2020-12-28 07:06:30|2028.3|2028|2028|2027.7|2028.3|2028|2028|2027.7|12
1609139200000|2020-12-28 07:06:40|2028.2|2027.9|2028.6|2028.3|2028.6|2028.3|2028.2|2027.9|18
1609139210000|2020-12-28 07:06:50|2028.7|2028.4|2028.8|2028.5|2028.8|2028.5|2028.7|2028.4|8
1609139220000|2020-12-28 07:07:00|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|3
1609139230000|2020-12-28 07:07:10|2028.8|2028.5|2028.9|2028.6|2029.1|2028.8|2028.8|2028.5|46
1609139240000|2020-12-28 07:07:20|2029|2028.7|2028.6|2028.3|2029.2|2028.9|2028.4|2028.1|45
1609139250000|2020-12-28 07:07:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2
1609139260000|2020-12-28 07:07:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|17
1609139270000|2020-12-28 07:07:50|2028.3|2028|2028|2027.7|2028.3|2028|2028|2027.7|31
1609139280000|2020-12-28 07:08:00|2028.3|2028|2028.6|2028.3|2028.6|2028.3|2028.3|2028|4
1609139290000|2020-12-28 07:08:10|2028.4|2028.1|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|4
1609139320000|2020-12-28 07:08:40|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|7
1609139340000|2020-12-28 07:09:00|2028.3|2028|2028.2|2027.9|2028.3|2028|2028.2|2027.9|5
1609139360000|2020-12-28 07:09:20|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2028|2027.7|8
1609139480000|2020-12-28 07:11:20|2027.8|2027.5|2028|2027.7|2028|2027.7|2027.7|2027.4|3
1609139490000|2020-12-28 07:11:30|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.3|2028|5
1609139500000|2020-12-28 07:11:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609139520000|2020-12-28 07:12:00|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|2
1609139530000|2020-12-28 07:12:10|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2
1609139540000|2020-12-28 07:12:20|||||||||3
1609139550000|2020-12-28 07:12:30|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|12
1609139570000|2020-12-28 07:12:50|2027.5|2027.2|2027.3|2027|2027.5|2027.2|2027.3|2027|3
1609139580000|2020-12-28 07:13:00|2027.4|2027.1|2027.3|2027|2027.4|2027.1|2027.3|2027|7
1609139590000|2020-12-28 07:13:10|||||||||1
1609139610000|2020-12-28 07:13:30|2027.6|2027.3|2027.8|2027.5|2027.8|2027.5|2027.6|2027.3|8
1609139640000|2020-12-28 07:14:00|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|2
1609139650000|2020-12-28 07:14:10|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609139720000|2020-12-28 07:15:20|2028.1|2027.8|2028.3|2028|2028.3|2028|2028.1|2027.8|4
1609139730000|2020-12-28 07:15:30|2027.9|2027.6|2027.9|2027.6|2028|2027.7|2027.9|2027.6|6
1609139740000|2020-12-28 07:15:40|2028|2027.7|2028.1|2027.8|2028.1|2027.8|2028|2027.7|2
1609139760000|2020-12-28 07:16:00|2028|2027.7|2027.8|2027.5|2028|2027.7|2027.7|2027.4|3
1609139780000|2020-12-28 07:16:20|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.9|2027.6|2
1609139820000|2020-12-28 07:17:00|||||||||1
1609139830000|2020-12-28 07:17:10|2028|2027.7|2027.7|2027.4|2028|2027.7|2027.7|2027.4|9
1609139850000|2020-12-28 07:17:30|||||||||1
1609139860000|2020-12-28 07:17:40|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609139870000|2020-12-28 07:17:50|||||||||1
1609139890000|2020-12-28 07:18:10|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609139910000|2020-12-28 07:18:30|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609139920000|2020-12-28 07:18:40|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|1
1609139930000|2020-12-28 07:18:50|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609139950000|2020-12-28 07:19:10|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|7
1609139970000|2020-12-28 07:19:30|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|4
1609139990000|2020-12-28 07:19:50|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609140000000|2020-12-28 07:20:00|||||||||8
1609140010000|2020-12-28 07:20:10|2028.6|2028.3|2028.5|2028.2|2028.6|2028.3|2028.5|2028.2|17
1609140020000|2020-12-28 07:20:20|2028.6|2028.3|2028.6|2028.3|2028.7|2028.4|2028.6|2028.3|7
1609140030000|2020-12-28 07:20:30|||||||||5
1609140040000|2020-12-28 07:20:40|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2
1609140090000|2020-12-28 07:21:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|3
1609140120000|2020-12-28 07:22:00|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609140130000|2020-12-28 07:22:10|2028.5|2028.2|2028.4|2028.1|2028.8|2028.5|2028.4|2028.1|17
1609140140000|2020-12-28 07:22:20|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2
1609140150000|2020-12-28 07:22:30|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|8
1609140170000|2020-12-28 07:22:50|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.3|2028|18
1609140180000|2020-12-28 07:23:00|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|3
1609140210000|2020-12-28 07:23:30|||||||||1
1609140220000|2020-12-28 07:23:40|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|3
1609140250000|2020-12-28 07:24:10|||||||||3
1609140270000|2020-12-28 07:24:30|||||||||1
1609140280000|2020-12-28 07:24:40|2028.6|2028.3|2028.5|2028.2|2028.6|2028.3|2028.5|2028.2|4
1609140300000|2020-12-28 07:25:00|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2
1609140310000|2020-12-28 07:25:10|2028.5|2028.2|2028.3|2028|2028.5|2028.2|2028.3|2028|9
1609140320000|2020-12-28 07:25:20|||||||||2
1609140330000|2020-12-28 07:25:30|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|28
1609140350000|2020-12-28 07:25:50|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|2
1609140360000|2020-12-28 07:26:00|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609140440000|2020-12-28 07:27:20|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2
1609140460000|2020-12-28 07:27:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2
1609140470000|2020-12-28 07:27:50|2028|2027.7|2028.3|2028|2028.3|2028|2028|2027.7|2
1609140480000|2020-12-28 07:28:00|||||||||1
1609140510000|2020-12-28 07:28:30|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|5
1609140520000|2020-12-28 07:28:40|2028.1|2027.8|2028|2027.7|2028.1|2027.8|2028|2027.7|5
1609140530000|2020-12-28 07:28:50|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2
1609140540000|2020-12-28 07:29:00|2028|2027.7|2027.9|2027.6|2028|2027.7|2027.9|2027.6|3
1609140550000|2020-12-28 07:29:10|||||||||2
1609140580000|2020-12-28 07:29:40|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609140600000|2020-12-28 07:30:00|2027.6|2027.3|2027.8|2027.5|2027.9|2027.6|2027.6|2027.3|19
1609140610000|2020-12-28 07:30:10|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|2
1609140620000|2020-12-28 07:30:20|||||||||1
1609140630000|2020-12-28 07:30:30|2027.9|2027.6|2027.7|2027.4|2027.9|2027.6|2027.7|2027.4|8
1609140660000|2020-12-28 07:31:00|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|3
1609140670000|2020-12-28 07:31:10|2027.4|2027.1|2027.5|2027.2|2027.5|2027.2|2027.4|2027.1|2
1609140710000|2020-12-28 07:31:50|||||||||1
1609140720000|2020-12-28 07:32:00|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2
1609140770000|2020-12-28 07:32:50|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|3
1609140780000|2020-12-28 07:33:00|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2
1609140790000|2020-12-28 07:33:10|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|2
1609140820000|2020-12-28 07:33:40|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|2
1609140850000|2020-12-28 07:34:10|2027.3|2027|2027.3|2027|2027.5|2027.2|2027.3|2027|7
1609140870000|2020-12-28 07:34:30|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|1
1609140880000|2020-12-28 07:34:40|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|2
1609140910000|2020-12-28 07:35:10|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|1
1609140980000|2020-12-28 07:36:20|||||||||1
1609141000000|2020-12-28 07:36:40|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|1
1609141010000|2020-12-28 07:36:50|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|3
1609141020000|2020-12-28 07:37:00|||||||||1
1609141030000|2020-12-28 07:37:10|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609141140000|2020-12-28 07:39:00|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609141150000|2020-12-28 07:39:10|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|3
1609141190000|2020-12-28 07:39:50|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609141200000|2020-12-28 07:40:00|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2
1609141240000|2020-12-28 07:40:40|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609141250000|2020-12-28 07:40:50|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609141260000|2020-12-28 07:41:00|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609141300000|2020-12-28 07:41:40|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609141310000|2020-12-28 07:41:50|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609141320000|2020-12-28 07:42:00|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|1
1609141350000|2020-12-28 07:42:30|2027.9|2027.6|2028.5|2028.2|2028.7|2028.4|2027.9|2027.6|107
1609141360000|2020-12-28 07:42:40|||||||||1
1609141370000|2020-12-28 07:42:50|2028.4|2028.1|2028.3|2028|2028.4|2028.1|2028.3|2028|4
1609141390000|2020-12-28 07:43:10|2028.2|2027.9|2028.7|2028.4|2028.7|2028.4|2028.2|2027.9|11
1609141400000|2020-12-28 07:43:20|2028.6|2028.3|2028.7|2028.4|2028.7|2028.4|2028.6|2028.3|2
1609141420000|2020-12-28 07:43:40|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|1
1609141430000|2020-12-28 07:43:50|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|6
1609141440000|2020-12-28 07:44:00|2028.9|2028.6|2028.7|2028.4|2028.9|2028.6|2028.7|2028.4|12
1609141450000|2020-12-28 07:44:10|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|8
1609141470000|2020-12-28 07:44:30|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.8|2028.5|4
1609141510000|2020-12-28 07:45:10|2028.7|2028.4|2029|2028.7|2029|2028.7|2028.6|2028.3|11
1609141530000|2020-12-28 07:45:30|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|1
1609141540000|2020-12-28 07:45:40|||||||||1
1609141550000|2020-12-28 07:45:50|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609141560000|2020-12-28 07:46:00|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.9|2027.6|7
1609141590000|2020-12-28 07:46:30|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609141610000|2020-12-28 07:46:50|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609141620000|2020-12-28 07:47:00|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|2
1609141630000|2020-12-28 07:47:10|2027.4|2027.1|2027.6|2027.3|2027.6|2027.3|2027.4|2027.1|8
1609141650000|2020-12-28 07:47:30|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|6
1609141660000|2020-12-28 07:47:40|2027.4|2027.1|2027.5|2027.2|2027.5|2027.2|2027.4|2027.1|2
1609141680000|2020-12-28 07:48:00|2027.1|2026.8|2027|2026.7|2027.1|2026.8|2027|2026.7|2
1609141720000|2020-12-28 07:48:40|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|3
1609141740000|2020-12-28 07:49:00|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2
1609141750000|2020-12-28 07:49:10|||||||||1
1609141780000|2020-12-28 07:49:40|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|1
1609141790000|2020-12-28 07:49:50|2026.9|2026.6|2026.7|2026.4|2026.9|2026.6|2026.7|2026.4|2
1609141800000|2020-12-28 07:50:00|2026.8|2026.5|2026.6|2026.3|2026.8|2026.5|2026.6|2026.3|3
1609141810000|2020-12-28 07:50:10|2026.8|2026.5|2026.7|2026.4|2026.8|2026.5|2026.7|2026.4|2
1609141830000|2020-12-28 07:50:30|||||||||1
1609141840000|2020-12-28 07:50:40|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|1
1609141860000|2020-12-28 07:51:00|2026.6|2026.3|2026.7|2026.4|2026.7|2026.4|2026.6|2026.3|2
1609141900000|2020-12-28 07:51:40|2026.4|2026.1|2026.1|2025.8|2026.4|2026.1|2026.1|2025.8|10
1609141910000|2020-12-28 07:51:50|2026.3|2026|2026.2|2025.9|2026.3|2026|2026.2|2025.9|4
1609141920000|2020-12-28 07:52:00|||||||||2
1609141930000|2020-12-28 07:52:10|2026.3|2026|2026.4|2026.1|2026.4|2026.1|2026.3|2026|5
1609141960000|2020-12-28 07:52:40|2026.3|2026|2026.3|2026|2026.3|2026|2026.3|2026|1
1609141970000|2020-12-28 07:52:50|||||||||1
1609141990000|2020-12-28 07:53:10|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|3
1609142000000|2020-12-28 07:53:20|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|1
1609142010000|2020-12-28 07:53:30|||||||||2
1609142020000|2020-12-28 07:53:40|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|24
1609142040000|2020-12-28 07:54:00|2026.3|2026|2026.4|2026.1|2026.4|2026.1|2026.3|2026|2
1609142060000|2020-12-28 07:54:20|||||||||3
1609142070000|2020-12-28 07:54:30|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|1
1609142080000|2020-12-28 07:54:40|||||||||2
1609142090000|2020-12-28 07:54:50|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2
1609142120000|2020-12-28 07:55:20|2026.7|2026.4|2026.5|2026.2|2026.7|2026.4|2026.5|2026.2|2
1609142140000|2020-12-28 07:55:40|||||||||1
1609142160000|2020-12-28 07:56:00|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2
1609142220000|2020-12-28 07:57:00|2026.7|2026.4|2026.5|2026.2|2026.7|2026.4|2026.5|2026.2|6
1609142230000|2020-12-28 07:57:10|||||||||1
1609142240000|2020-12-28 07:57:20|2026.2|2025.9|2026.2|2025.9|2026.2|2025.9|2026.2|2025.9|2
1609142250000|2020-12-28 07:57:30|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|1
1609142270000|2020-12-28 07:57:50|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|1
1609142300000|2020-12-28 07:58:20|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|3
1609142310000|2020-12-28 07:58:30|2026.5|2026.2|2026.2|2025.9|2026.5|2026.2|2026.2|2025.9|4
1609142320000|2020-12-28 07:58:40|||||||||2
1609142330000|2020-12-28 07:58:50|2026.3|2026|2026.3|2026|2026.3|2026|2026.3|2026|3
1609142370000|2020-12-28 07:59:30|2026.5|2026.2|2026.9|2026.6|2026.9|2026.6|2026.5|2026.2|8
1609142380000|2020-12-28 07:59:40|2027|2026.7|2027.2|2026.9|2027.2|2026.9|2026.9|2026.6|8
1609142400000|2020-12-28 08:00:00|2027.1|2026.8|2026.9|2026.6|2027.3|2027|2026.9|2026.6|17
1609142410000|2020-12-28 08:00:10|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|4
1609142420000|2020-12-28 08:00:20|2026.5|2026.2|2026.1|2025.8|2026.5|2026.2|2026.1|2025.8|11
1609142430000|2020-12-28 08:00:30|2026.3|2026|2026.3|2026|2026.3|2026|2026.3|2026|3
1609142440000|2020-12-28 08:00:40|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|1
1609142450000|2020-12-28 08:00:50|2026.5|2026.2|2026.7|2026.4|2026.7|2026.4|2026.5|2026.2|8
1609142460000|2020-12-28 08:01:00|2026.6|2026.3|2026.5|2026.2|2026.6|2026.3|2026.5|2026.2|5
1609142470000|2020-12-28 08:01:10|2026.9|2026.6|2027.6|2027.3|2027.6|2027.3|2026.9|2026.6|23
1609142480000|2020-12-28 08:01:20|||||||||1
1609142490000|2020-12-28 08:01:30|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609142500000|2020-12-28 08:01:40|||||||||1
1609142510000|2020-12-28 08:01:50|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609142520000|2020-12-28 08:02:00|2027.3|2027|2027.2|2026.9|2027.3|2027|2027.2|2026.9|3
1609142530000|2020-12-28 08:02:10|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|1
1609142540000|2020-12-28 08:02:20|2027.2|2026.9|2027|2026.7|2027.2|2026.9|2027|2026.7|9
1609142550000|2020-12-28 08:02:30|2026.9|2026.6|2027|2026.7|2027|2026.7|2026.9|2026.6|3
1609142560000|2020-12-28 08:02:40|2027.1|2026.8|2027.6|2027.3|2027.6|2027.3|2027.1|2026.8|13
1609142570000|2020-12-28 08:02:50|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|3
1609142580000|2020-12-28 08:03:00|2028.1|2027.8|2028.2|2027.9|2028.3|2028|2028.1|2027.8|26
1609142590000|2020-12-28 08:03:10|2028.1|2027.8|2028.3|2028|2028.5|2028.2|2028.1|2027.8|24
1609142600000|2020-12-28 08:03:20|2028.4|2028.1|2028.4|2028.1|2028.5|2028.2|2028.4|2028.1|9
1609142610000|2020-12-28 08:03:30|2028.5|2028.2|2028.6|2028.3|2028.8|2028.5|2028.5|2028.2|24
1609142620000|2020-12-28 08:03:40|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.4|2028.1|13
1609142630000|2020-12-28 08:03:50|2028.4|2028.1|2028.1|2027.8|2028.4|2028.1|2028.1|2027.8|9
1609142640000|2020-12-28 08:04:00|2027.8|2027.5|2027.9|2027.6|2027.9|2027.6|2027.8|2027.5|10
1609142650000|2020-12-28 08:04:10|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609142660000|2020-12-28 08:04:20|2027.3|2027|2027.2|2026.9|2027.3|2027|2027.1|2026.8|7
1609142670000|2020-12-28 08:04:30|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|2
1609142680000|2020-12-28 08:04:40|2026.8|2026.5|2026.8|2026.5|2027|2026.7|2026.8|2026.5|8
1609142690000|2020-12-28 08:04:50|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|2026.9|2026.6|1
1609142700000|2020-12-28 08:05:00|||||||||2
1609142710000|2020-12-28 08:05:10|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|1
1609142720000|2020-12-28 08:05:20|2027.3|2027|2027.2|2026.9|2027.3|2027|2027.1|2026.8|8
1609142730000|2020-12-28 08:05:30|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|1
1609142740000|2020-12-28 08:05:40|2026.7|2026.4|2026.6|2026.3|2026.8|2026.5|2026.6|2026.3|8
1609142750000|2020-12-28 08:05:50|2026.3|2026|2026.2|2025.9|2026.3|2026|2026.2|2025.9|6
1609142760000|2020-12-28 08:06:00|2026.4|2026.1|2026.1|2025.8|2026.4|2026.1|2026.1|2025.8|3
1609142780000|2020-12-28 08:06:20|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|1
1609142790000|2020-12-28 08:06:30|2026.5|2026.2|2025.9|2025.6|2026.6|2026.3|2025.9|2025.6|9
1609142800000|2020-12-28 08:06:40|2026|2025.7|2025.8|2025.5|2026|2025.7|2025.8|2025.5|3
1609142810000|2020-12-28 08:06:50|2025.9|2025.6|2026.1|2025.8|2026.2|2025.9|2025.7|2025.4|15
1609142820000|2020-12-28 08:07:00|2025.9|2025.6|2025.8|2025.5|2025.9|2025.6|2025.7|2025.4|6
1609142840000|2020-12-28 08:07:20|2026|2025.7|2025.8|2025.5|2026|2025.7|2025.8|2025.5|3
1609142850000|2020-12-28 08:07:30|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|1
1609142870000|2020-12-28 08:07:50|2025.2|2024.9|2025.1|2024.8|2025.2|2024.9|2025|2024.7|6
1609142880000|2020-12-28 08:08:00|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|2
1609142890000|2020-12-28 08:08:10|2025.4|2025.1|2025|2024.7|2025.4|2025.1|2025|2024.7|14
1609142900000|2020-12-28 08:08:20|2024.8|2024.5|2025|2024.7|2025|2024.7|2024.8|2024.5|10
1609142910000|2020-12-28 08:08:30|2025.1|2024.8|2025|2024.7|2025.2|2024.9|2025|2024.7|8
1609142920000|2020-12-28 08:08:40|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|3
1609142940000|2020-12-28 08:09:00|2025|2024.7|2025.1|2024.8|2025.1|2024.8|2025|2024.7|2
1609142950000|2020-12-28 08:09:10|2025.4|2025.1|2025.6|2025.3|2025.6|2025.3|2025.4|2025.1|4
1609142970000|2020-12-28 08:09:30|2025.2|2024.9|2025.1|2024.8|2025.2|2024.9|2025.1|2024.8|3
1609142980000|2020-12-28 08:09:40|2025.6|2025.3|2025.2|2024.9|2025.6|2025.3|2025.2|2024.9|10
1609143000000|2020-12-28 08:10:00|2025.6|2025.3|2025.6|2025.3|2025.8|2025.5|2025.6|2025.3|10
1609143010000|2020-12-28 08:10:10|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|1
1609143020000|2020-12-28 08:10:20|2025.6|2025.3|2025.7|2025.4|2025.7|2025.4|2025.6|2025.3|13
1609143060000|2020-12-28 08:11:00|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2025.9|2025.6|2
1609143070000|2020-12-28 08:11:10|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|1
1609143090000|2020-12-28 08:11:30|2025.4|2025.1|2026.1|2025.8|2026.1|2025.8|2025.4|2025.1|11
1609143100000|2020-12-28 08:11:40|2026.2|2025.9|2026.5|2026.2|2026.5|2026.2|2026.2|2025.9|8
1609143110000|2020-12-28 08:11:50|2026.4|2026.1|2026.5|2026.2|2026.5|2026.2|2026.4|2026.1|8
1609143120000|2020-12-28 08:12:00|2026.1|2025.8|2026|2025.7|2026.1|2025.8|2026|2025.7|5
1609143130000|2020-12-28 08:12:10|||||||||1
1609143180000|2020-12-28 08:13:00|2025.8|2025.5|2025.2|2024.9|2025.8|2025.5|2025.2|2024.9|13
1609143190000|2020-12-28 08:13:10|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2
1609143200000|2020-12-28 08:13:20|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609143210000|2020-12-28 08:13:30|||||||||1
1609143220000|2020-12-28 08:13:40|2025.3|2025|2025.3|2025|2025.3|2025|2025.3|2025|2
1609143230000|2020-12-28 08:13:50|2025.1|2024.8|2025.2|2024.9|2025.2|2024.9|2025.1|2024.8|2
1609143240000|2020-12-28 08:14:00|2024.8|2024.5|2024.7|2024.4|2024.8|2024.5|2024.7|2024.4|9
1609143250000|2020-12-28 08:14:10|2024.6|2024.3|2024.7|2024.4|2024.7|2024.4|2024.6|2024.3|4
1609143260000|2020-12-28 08:14:20|2024.5|2024.2|2024.3|2024|2024.5|2024.2|2024.3|2024|10
1609143270000|2020-12-28 08:14:30|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|1
1609143280000|2020-12-28 08:14:40|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2
1609143290000|2020-12-28 08:14:50|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|1
1609143300000|2020-12-28 08:15:00|||||||||1
1609143330000|2020-12-28 08:15:30|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|2024.4|2024.1|3
1609143340000|2020-12-28 08:15:40|2024.5|2024.2|2024.4|2024.1|2024.5|2024.2|2024.4|2024.1|3
1609143350000|2020-12-28 08:15:50|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2
1609143360000|2020-12-28 08:16:00|2024.2|2023.9|2024.4|2024.1|2024.4|2024.1|2024.2|2023.9|7
1609143370000|2020-12-28 08:16:10|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|2024.5|2024.2|4
1609143380000|2020-12-28 08:16:20|2024.7|2024.4|2024.9|2024.6|2024.9|2024.6|2024.7|2024.4|5
1609143400000|2020-12-28 08:16:40|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2024.8|2024.5|2
1609143410000|2020-12-28 08:16:50|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|2024.9|2024.6|7
1609143420000|2020-12-28 08:17:00|2025|2024.7|2025|2024.7|2025|2024.7|2025|2024.7|5
1609143430000|2020-12-28 08:17:10|||||||||14
1609143450000|2020-12-28 08:17:30|||||||||2
1609143460000|2020-12-28 08:17:40|2025.5|2025.2|2025.2|2024.9|2025.5|2025.2|2025.1|2024.8|13
1609143470000|2020-12-28 08:17:50|||||||||1
1609143510000|2020-12-28 08:18:30|2025.1|2024.8|2025.4|2025.1|2025.4|2025.1|2025.1|2024.8|5
1609143520000|2020-12-28 08:18:40|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|2025.5|2025.2|4
1609143540000|2020-12-28 08:19:00|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|2025.6|2025.3|4
1609143550000|2020-12-28 08:19:10|2025.5|2025.2|2025.9|2025.6|2025.9|2025.6|2025.5|2025.2|5
1609143560000|2020-12-28 08:19:20|2025.6|2025.3|2025.4|2025.1|2025.6|2025.3|2025.4|2025.1|3
1609143570000|2020-12-28 08:19:30|2025.3|2025|2025.3|2025|2025.3|2025|2025.3|2025|2
1609143580000|2020-12-28 08:19:40|2025.4|2025.1|2025.5|2025.2|2025.5|2025.2|2025.4|2025.1|7
1609143590000|2020-12-28 08:19:50|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|2025.4|2025.1|1
1609143600000|2020-12-28 08:20:00|2025.9|2025.6|2026|2025.7|2026|2025.7|2025.9|2025.6|10
1609143610000|2020-12-28 08:20:10|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2025.7|2025.4|2
1609143620000|2020-12-28 08:20:20|2026|2025.7|2026.3|2026|2026.4|2026.1|2026|2025.7|15
1609143630000|2020-12-28 08:20:30|2026.4|2026.1|2026|2025.7|2026.4|2026.1|2026|2025.7|63
1609143640000|2020-12-28 08:20:40|2025.9|2025.6|2026|2025.7|2026|2025.7|2025.7|2025.4|5
1609143660000|2020-12-28 08:21:00|2026.3|2026|2026.3|2026|2026.3|2026|2026.3|2026|2
1609143670000|2020-12-28 08:21:10|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|1
1609143700000|2020-12-28 08:21:40|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|4
1609143740000|2020-12-28 08:22:20|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|5
1609143750000|2020-12-28 08:22:30|2026.7|2026.4|2026.8|2026.5|2026.8|2026.5|2026.7|2026.4|8
1609143760000|2020-12-28 08:22:40|2026.7|2026.4|2026.9|2026.6|2027|2026.7|2026.7|2026.4|7
1609143770000|2020-12-28 08:22:50|2027|2026.7|2027.3|2027|2027.3|2027|2027|2026.7|10
1609143780000|2020-12-28 08:23:00|2027.6|2027.3|2027.8|2027.5|2027.8|2027.5|2027.6|2027.3|7
1609143790000|2020-12-28 08:23:10|2028.2|2027.9|2028.5|2028.2|2028.8|2028.5|2027.8|2027.5|71
1609143800000|2020-12-28 08:23:20|2028.3|2028|2028.2|2027.9|2028.3|2028|2028.1|2027.8|6
1609143810000|2020-12-28 08:23:30|||||||||3
1609143820000|2020-12-28 08:23:40|2028.1|2027.8|2028.3|2028|2028.3|2028|2028|2027.7|3
1609143830000|2020-12-28 08:23:50|2027.9|2027.6|2027.4|2027.1|2027.9|2027.6|2027.4|2027.1|7
1609143840000|2020-12-28 08:24:00|||||||||1
1609143850000|2020-12-28 08:24:10|2027.5|2027.2|2027.8|2027.5|2027.8|2027.5|2027.5|2027.2|9
1609143860000|2020-12-28 08:24:20|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609143900000|2020-12-28 08:25:00|2027.8|2027.5|2027.6|2027.3|2027.8|2027.5|2027.6|2027.3|3
1609143910000|2020-12-28 08:25:10|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|4
1609143920000|2020-12-28 08:25:20|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609143930000|2020-12-28 08:25:30|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609143960000|2020-12-28 08:26:00|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609143980000|2020-12-28 08:26:20|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609144020000|2020-12-28 08:27:00|2027.7|2027.4|2027.9|2027.6|2027.9|2027.6|2027.7|2027.4|2
1609144030000|2020-12-28 08:27:10|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|2
1609144040000|2020-12-28 08:27:20|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|3
1609144050000|2020-12-28 08:27:30|||||||||1
1609144070000|2020-12-28 08:27:50|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609144080000|2020-12-28 08:28:00|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609144090000|2020-12-28 08:28:10|||||||||1
1609144120000|2020-12-28 08:28:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609144140000|2020-12-28 08:29:00|2027.6|2027.3|2027.4|2027.1|2027.6|2027.3|2027.4|2027.1|2
1609144150000|2020-12-28 08:29:10|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|3
1609144160000|2020-12-28 08:29:20|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|3
1609144170000|2020-12-28 08:29:30|2027.8|2027.5|2027.5|2027.2|2027.8|2027.5|2027.5|2027.2|10
1609144190000|2020-12-28 08:29:50|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2
1609144210000|2020-12-28 08:30:10|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|3
1609144240000|2020-12-28 08:30:40|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|1
1609144250000|2020-12-28 08:30:50|2027.3|2027|2026.9|2026.6|2027.3|2027|2026.9|2026.6|6
1609144260000|2020-12-28 08:31:00|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|1
1609144310000|2020-12-28 08:31:50|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|8
1609144320000|2020-12-28 08:32:00|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|1
1609144340000|2020-12-28 08:32:20|||||||||1
1609144370000|2020-12-28 08:32:50|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2028.1|2027.8|4
1609144390000|2020-12-28 08:33:10|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|3
1609144400000|2020-12-28 08:33:20|||||||||2
1609144410000|2020-12-28 08:33:30|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.2|2027.9|13
1609144420000|2020-12-28 08:33:40|2028.5|2028.2|2028.4|2028.1|2028.5|2028.2|2028.4|2028.1|2
1609144440000|2020-12-28 08:34:00|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2
1609144450000|2020-12-28 08:34:10|2028.3|2028|2028.6|2028.3|2028.6|2028.3|2028.3|2028|9
1609144460000|2020-12-28 08:34:20|2028.7|2028.4|2028.4|2028.1|2028.7|2028.4|2028.4|2028.1|9
1609144500000|2020-12-28 08:35:00|2028.2|2027.9|2028.1|2027.8|2028.2|2027.9|2028.1|2027.8|3
1609144550000|2020-12-28 08:35:50|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609144560000|2020-12-28 08:36:00|2028.2|2027.9|2028.5|2028.2|2028.5|2028.2|2028.2|2027.9|4
1609144570000|2020-12-28 08:36:10|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2
1609144610000|2020-12-28 08:36:50|||||||||1
1609144640000|2020-12-28 08:37:20|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609144670000|2020-12-28 08:37:50|2028|2027.7|2027.8|2027.5|2028.2|2027.9|2027.8|2027.5|4
1609144690000|2020-12-28 08:38:10|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.9|2027.6|2
1609144700000|2020-12-28 08:38:20|2028.4|2028.1|2028.2|2027.9|2028.4|2028.1|2028.2|2027.9|2
1609144720000|2020-12-28 08:38:40|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609144740000|2020-12-28 08:39:00|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2
1609144790000|2020-12-28 08:39:50|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609144800000|2020-12-28 08:40:00|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|4
1609144810000|2020-12-28 08:40:10|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609144820000|2020-12-28 08:40:20|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|2
1609144850000|2020-12-28 08:40:50|||||||||1
1609144910000|2020-12-28 08:41:50|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|1
1609144990000|2020-12-28 08:43:10|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|6
1609145000000|2020-12-28 08:43:20|2027.9|2027.6|2028.1|2027.8|2028.1|2027.8|2027.9|2027.6|3
1609145060000|2020-12-28 08:44:20|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609145100000|2020-12-28 08:45:00|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609145140000|2020-12-28 08:45:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2
1609145150000|2020-12-28 08:45:50|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|4
1609145170000|2020-12-28 08:46:10|2028.3|2028|2028.2|2027.9|2028.3|2028|2028.1|2027.8|7
1609145220000|2020-12-28 08:47:00|||||||||2
1609145250000|2020-12-28 08:47:30|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|2
1609145260000|2020-12-28 08:47:40|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2
1609145280000|2020-12-28 08:48:00|2028.7|2028.4|2028.8|2028.5|2028.8|2028.5|2028.7|2028.4|4
1609145310000|2020-12-28 08:48:30|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|3
1609145320000|2020-12-28 08:48:40|2029.1|2028.8|2029.2|2028.9|2029.2|2028.9|2029.1|2028.8|2
1609145330000|2020-12-28 08:48:50|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|8
1609145340000|2020-12-28 08:49:00|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2
1609145360000|2020-12-28 08:49:20|||||||||2
1609145400000|2020-12-28 08:50:00|||||||||1
1609145420000|2020-12-28 08:50:20|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|1
1609145430000|2020-12-28 08:50:30|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|3
1609145450000|2020-12-28 08:50:50|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|1
1609145460000|2020-12-28 08:51:00|2028.6|2028.3|2028.2|2027.9|2028.6|2028.3|2028.1|2027.8|6
1609145470000|2020-12-28 08:51:10|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|2
1609145480000|2020-12-28 08:51:20|2028|2027.7|2027.8|2027.5|2028|2027.7|2027.8|2027.5|2
1609145490000|2020-12-28 08:51:30|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|3
1609145500000|2020-12-28 08:51:40|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609145510000|2020-12-28 08:51:50|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609145520000|2020-12-28 08:52:00|2027.8|2027.5|2027.7|2027.4|2027.8|2027.5|2027.7|2027.4|3
1609145530000|2020-12-28 08:52:10|2027.6|2027.3|2027.1|2026.8|2027.6|2027.3|2027.1|2026.8|9
1609145630000|2020-12-28 08:53:50|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609145650000|2020-12-28 08:54:10|2027.6|2027.3|2027.7|2027.4|2027.7|2027.4|2027.6|2027.3|2
1609145670000|2020-12-28 08:54:30|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609145690000|2020-12-28 08:54:50|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|1
1609145790000|2020-12-28 08:56:30|2027.8|2027.5|2027.9|2027.6|2027.9|2027.6|2027.8|2027.5|3
1609145820000|2020-12-28 08:57:00|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.3|2028|2
1609145830000|2020-12-28 08:57:10|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609145840000|2020-12-28 08:57:20|2028.6|2028.3|2028.7|2028.4|2028.7|2028.4|2028.6|2028.3|3
1609145850000|2020-12-28 08:57:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|3
1609145860000|2020-12-28 08:57:40|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|5
1609145870000|2020-12-28 08:57:50|||||||||2
1609145880000|2020-12-28 08:58:00|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609145890000|2020-12-28 08:58:10|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|3
1609145900000|2020-12-28 08:58:20|2028.2|2027.9|2028.3|2028|2028.3|2028|2028.2|2027.9|11
1609145910000|2020-12-28 08:58:30|2028.4|2028.1|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|22
1609145930000|2020-12-28 08:58:50|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|3
1609145960000|2020-12-28 08:59:20|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|3
1609145970000|2020-12-28 08:59:30|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609145980000|2020-12-28 08:59:40|||||||||3
1609146000000|2020-12-28 09:00:00|2028.5|2028.2|2028.5|2028.2|2028.6|2028.3|2028.5|2028.2|10
1609146020000|2020-12-28 09:00:20|2028.4|2028.1|2028.2|2027.9|2028.4|2028.1|2028.2|2027.9|6
1609146030000|2020-12-28 09:00:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609146060000|2020-12-28 09:01:00|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|3
1609146070000|2020-12-28 09:01:10|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|5
1609146080000|2020-12-28 09:01:20|||||||||1
1609146090000|2020-12-28 09:01:30|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2
1609146140000|2020-12-28 09:02:20|2027.5|2027.2|2027.4|2027.1|2027.5|2027.2|2027.3|2027|12
1609146160000|2020-12-28 09:02:40|2027.2|2026.9|2027.3|2027|2027.3|2027|2027.2|2026.9|11
1609146190000|2020-12-28 09:03:10|2027.1|2026.8|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|3
1609146210000|2020-12-28 09:03:30|2027.1|2026.8|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|6
1609146220000|2020-12-28 09:03:40|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|6
1609146250000|2020-12-28 09:04:10|2027.4|2027.1|2027.5|2027.2|2027.5|2027.2|2027.4|2027.1|5
1609146260000|2020-12-28 09:04:20|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609146300000|2020-12-28 09:05:00|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|4
1609146310000|2020-12-28 09:05:10|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609146330000|2020-12-28 09:05:30|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609146350000|2020-12-28 09:05:50|||||||||1
1609146370000|2020-12-28 09:06:10|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609146380000|2020-12-28 09:06:20|2028.1|2027.8|2028.4|2028.1|2028.4|2028.1|2028.1|2027.8|3
1609146390000|2020-12-28 09:06:30|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2
1609146400000|2020-12-28 09:06:40|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|1
1609146420000|2020-12-28 09:07:00|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609146430000|2020-12-28 09:07:10|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609146440000|2020-12-28 09:07:20|||||||||1
1609146520000|2020-12-28 09:08:40|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609146540000|2020-12-28 09:09:00|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.5|2027.2|2
1609146560000|2020-12-28 09:09:20|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|1
1609146600000|2020-12-28 09:10:00|2027.1|2026.8|2026.5|2026.2|2027.1|2026.8|2026.4|2026.1|21
1609146610000|2020-12-28 09:10:10|||||||||8
1609146630000|2020-12-28 09:10:30|2026.6|2026.3|2026.6|2026.3|2026.7|2026.4|2026.5|2026.2|10
1609146640000|2020-12-28 09:10:40|2026.8|2026.5|2026.9|2026.6|2026.9|2026.6|2026.8|2026.5|5
1609146650000|2020-12-28 09:10:50|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|5
1609146670000|2020-12-28 09:11:10|2027.5|2027.2|2027.6|2027.3|2027.6|2027.3|2027.5|2027.2|2
1609146680000|2020-12-28 09:11:20|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|3
1609146690000|2020-12-28 09:11:30|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2
1609146700000|2020-12-28 09:11:40|2027.3|2027|2027.2|2026.9|2027.3|2027|2027.2|2026.9|6
1609146720000|2020-12-28 09:12:00|2027.4|2027.1|2027.2|2026.9|2027.4|2027.1|2027.2|2026.9|5
1609146750000|2020-12-28 09:12:30|2027.5|2027.2|2027.6|2027.3|2027.6|2027.3|2027.5|2027.2|2
1609146780000|2020-12-28 09:13:00|2027.8|2027.5|2027.7|2027.4|2027.8|2027.5|2027.7|2027.4|2
1609146790000|2020-12-28 09:13:10|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|4
1609146830000|2020-12-28 09:13:50|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|1
1609146880000|2020-12-28 09:14:40|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|2
1609146900000|2020-12-28 09:15:00|2027.2|2026.9|2027.3|2027|2027.3|2027|2027.2|2026.9|6
1609146930000|2020-12-28 09:15:30|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2
1609146950000|2020-12-28 09:15:50|||||||||1
1609146960000|2020-12-28 09:16:00|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609146970000|2020-12-28 09:16:10|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|3
1609147050000|2020-12-28 09:17:30|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|1
1609147070000|2020-12-28 09:17:50|2027.3|2027|2027.3|2027|2027.3|2027|2027.3|2027|2
1609147080000|2020-12-28 09:18:00|||||||||5
1609147100000|2020-12-28 09:18:20|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609147120000|2020-12-28 09:18:40|||||||||3
1609147130000|2020-12-28 09:18:50|2027.2|2026.9|2027.3|2027|2027.3|2027|2027.2|2026.9|13
1609147190000|2020-12-28 09:19:50|2027.5|2027.2|2027.4|2027.1|2027.5|2027.2|2027.4|2027.1|4
1609147200000|2020-12-28 09:20:00|||||||||1
1609147240000|2020-12-28 09:20:40|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2
1609147270000|2020-12-28 09:21:10|2027.1|2026.8|2027|2026.7|2027.1|2026.8|2027|2026.7|3
1609147280000|2020-12-28 09:21:20|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|1
1609147320000|2020-12-28 09:22:00|||||||||2
1609147360000|2020-12-28 09:22:40|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2
1609147380000|2020-12-28 09:23:00|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|4
1609147410000|2020-12-28 09:23:30|||||||||1
1609147420000|2020-12-28 09:23:40|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|5
1609147430000|2020-12-28 09:23:50|2027.2|2026.9|2027.5|2027.2|2027.5|2027.2|2027.2|2026.9|9
1609147450000|2020-12-28 09:24:10|2027.7|2027.4|2027.6|2027.3|2027.8|2027.5|2027.6|2027.3|7
1609147460000|2020-12-28 09:24:20|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2
1609147490000|2020-12-28 09:24:50|2027.6|2027.3|2027.8|2027.5|2027.8|2027.5|2027.6|2027.3|4
1609147530000|2020-12-28 09:25:30|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2
1609147540000|2020-12-28 09:25:40|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|1
1609147580000|2020-12-28 09:26:20|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2
1609147590000|2020-12-28 09:26:30|||||||||1
1609147610000|2020-12-28 09:26:50|2027.7|2027.4|2027.4|2027.1|2027.7|2027.4|2027.4|2027.1|4
1609147630000|2020-12-28 09:27:10|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|1
1609147660000|2020-12-28 09:27:40|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609147680000|2020-12-28 09:28:00|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|6
1609147700000|2020-12-28 09:28:20|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|3
1609147710000|2020-12-28 09:28:30|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2
1609147740000|2020-12-28 09:29:00|||||||||3
1609147750000|2020-12-28 09:29:10|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2
1609147770000|2020-12-28 09:29:30|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609147800000|2020-12-28 09:30:00|2027.7|2027.4|2027.9|2027.6|2028|2027.7|2027.7|2027.4|21
1609147840000|2020-12-28 09:30:40|||||||||6
1609147910000|2020-12-28 09:31:50|||||||||2
1609147920000|2020-12-28 09:32:00|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609147930000|2020-12-28 09:32:10|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|1
1609147950000|2020-12-28 09:32:30|||||||||4
1609148000000|2020-12-28 09:33:20|2027.8|2027.5|2028|2027.7|2028|2027.7|2027.8|2027.5|3
1609148010000|2020-12-28 09:33:30|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609148100000|2020-12-28 09:35:00|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|1
1609148150000|2020-12-28 09:35:50|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|1
1609148160000|2020-12-28 09:36:00|2027.8|2027.5|2027.3|2027|2027.8|2027.5|2027.3|2027|10
1609148210000|2020-12-28 09:36:50|2027.2|2026.9|2027|2026.7|2027.2|2026.9|2027|2026.7|7
1609148220000|2020-12-28 09:37:00|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|1
1609148250000|2020-12-28 09:37:30|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|1
1609148310000|2020-12-28 09:38:30|||||||||1
1609148320000|2020-12-28 09:38:40|||||||||1
1609148340000|2020-12-28 09:39:00|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|5
1609148350000|2020-12-28 09:39:10|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|1
1609148360000|2020-12-28 09:39:20|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2026.7|2026.4|2
1609148380000|2020-12-28 09:39:40|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2
1609148390000|2020-12-28 09:39:50|||||||||1
1609148400000|2020-12-28 09:40:00|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|2026.5|2026.2|3
1609148420000|2020-12-28 09:40:20|||||||||2
1609148430000|2020-12-28 09:40:30|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|2026.6|2026.3|1
1609148440000|2020-12-28 09:40:40|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|2026.8|2026.5|1
1609148450000|2020-12-28 09:40:50|2026.3|2026|2026.3|2026|2026.3|2026|2026.3|2026|6
1609148460000|2020-12-28 09:41:00|2027.3|2027|2026.9|2026.6|2027.3|2027|2026.9|2026.6|33
1609148470000|2020-12-28 09:41:10|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|2027.2|2026.9|1
1609148480000|2020-12-28 09:41:20|||||||||1
1609148490000|2020-12-28 09:41:30|2027.3|2027|2027.2|2026.9|2027.3|2027|2027.2|2026.9|2
1609148500000|2020-12-28 09:41:40|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|1
1609148510000|2020-12-28 09:41:50|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609148520000|2020-12-28 09:42:00|2027.6|2027.3|2027.5|2027.2|2027.6|2027.3|2027.5|2027.2|3
1609148550000|2020-12-28 09:42:30|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|2027.4|2027.1|1
1609148560000|2020-12-28 09:42:40|||||||||3
1609148600000|2020-12-28 09:43:20|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|3
1609148610000|2020-12-28 09:43:30|2027.8|2027.5|2027.5|2027.2|2027.8|2027.5|2027.5|2027.2|2
1609148630000|2020-12-28 09:43:50|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609148670000|2020-12-28 09:44:30|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|4
1609148690000|2020-12-28 09:44:50|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2028.1|2027.8|2
1609148710000|2020-12-28 09:45:10|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|1
1609148770000|2020-12-28 09:46:10|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|6
1609148790000|2020-12-28 09:46:30|2028.4|2028.1|2027.8|2027.5|2028.4|2028.1|2027.8|2027.5|13
1609148800000|2020-12-28 09:46:40|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|2027.7|2027.4|1
1609148820000|2020-12-28 09:47:00|2028.1|2027.8|2028.2|2027.9|2028.2|2027.9|2028.1|2027.8|2
1609148840000|2020-12-28 09:47:20|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609148860000|2020-12-28 09:47:40|||||||||1
1609148890000|2020-12-28 09:48:10|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609148900000|2020-12-28 09:48:20|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609148920000|2020-12-28 09:48:40|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2
1609148940000|2020-12-28 09:49:00|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609148950000|2020-12-28 09:49:10|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2
1609148980000|2020-12-28 09:49:40|2028.4|2028.1|2028.3|2028|2028.4|2028.1|2028.3|2028|2
1609149100000|2020-12-28 09:51:40|2028.8|2028.5|2028.9|2028.6|2028.9|2028.6|2028.8|2028.5|19
1609149110000|2020-12-28 09:51:50|||||||||1
1609149120000|2020-12-28 09:52:00|||||||||1
1609149130000|2020-12-28 09:52:10|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|61
1609149140000|2020-12-28 09:52:20|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|1
1609149160000|2020-12-28 09:52:40|2029|2028.7|2028.9|2028.6|2029|2028.7|2028.9|2028.6|5
1609149170000|2020-12-28 09:52:50|2029|2028.7|2029.4|2029.1|2029.4|2029.1|2029|2028.7|4
1609149190000|2020-12-28 09:53:10|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|1
1609149240000|2020-12-28 09:54:00|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|2
1609149250000|2020-12-28 09:54:10|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.8|2028.5|2
1609149290000|2020-12-28 09:54:50|||||||||1
1609149310000|2020-12-28 09:55:10|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|1
1609149320000|2020-12-28 09:55:20|||||||||1
1609149330000|2020-12-28 09:55:30|2028.7|2028.4|2028.6|2028.3|2028.7|2028.4|2028.6|2028.3|2
1609149350000|2020-12-28 09:55:50|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2
1609149360000|2020-12-28 09:56:00|||||||||1
1609149390000|2020-12-28 09:56:30|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609149400000|2020-12-28 09:56:40|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|1
1609149410000|2020-12-28 09:56:50|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609149450000|2020-12-28 09:57:30|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609149480000|2020-12-28 09:58:00|||||||||1
1609149500000|2020-12-28 09:58:20|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.4|2028.1|7
1609149540000|2020-12-28 09:59:00|2028.4|2028.1|2028.5|2028.2|2028.5|2028.2|2028.4|2028.1|3
1609149550000|2020-12-28 09:59:10|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|1
1609149560000|2020-12-28 09:59:20|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|1
1609149600000|2020-12-28 10:00:00|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|10
1609149610000|2020-12-28 10:00:10|||||||||4
1609149630000|2020-12-28 10:00:30|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2
1609149640000|2020-12-28 10:00:40|||||||||2
1609149660000|2020-12-28 10:01:00|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|1
1609149670000|2020-12-28 10:01:10|||||||||1
1609149710000|2020-12-28 10:01:50|||||||||1
1609149720000|2020-12-28 10:02:00|||||||||1
1609149730000|2020-12-28 10:02:10|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2
1609149740000|2020-12-28 10:02:20|2028.7|2028.4|2028.9|2028.6|2028.9|2028.6|2028.7|2028.4|6
1609149750000|2020-12-28 10:02:30|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|6
1609149760000|2020-12-28 10:02:40|2028.9|2028.6|2029.1|2028.8|2029.1|2028.8|2028.9|2028.6|3
1609149780000|2020-12-28 10:03:00|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|11
1609149790000|2020-12-28 10:03:10|2029.2|2028.9|2029.5|2029.2|2029.5|2029.2|2029.2|2028.9|27
1609149800000|2020-12-28 10:03:20|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|3
1609149810000|2020-12-28 10:03:30|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|1
1609149820000|2020-12-28 10:03:40|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|1
1609149830000|2020-12-28 10:03:50|2029.4|2029.1|2029.3|2029|2029.5|2029.2|2029.3|2029|7
1609149840000|2020-12-28 10:04:00|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|1
1609149850000|2020-12-28 10:04:10|2029.3|2029|2029.2|2028.9|2029.4|2029.1|2029.2|2028.9|12
1609149870000|2020-12-28 10:04:30|2029.3|2029|2029.1|2028.8|2029.3|2029|2029.1|2028.8|9
1609149890000|2020-12-28 10:04:50|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.1|2028.8|3
1609149910000|2020-12-28 10:05:10|||||||||1
1609149920000|2020-12-28 10:05:20|||||||||1
1609149940000|2020-12-28 10:05:40|2029|2028.7|2028.8|2028.5|2029.2|2028.9|2028.8|2028.5|15
1609149950000|2020-12-28 10:05:50|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|5
1609149960000|2020-12-28 10:06:00|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|1
1609149970000|2020-12-28 10:06:10|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|1
1609149980000|2020-12-28 10:06:20|||||||||1
1609149990000|2020-12-28 10:06:30|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|2
1609150020000|2020-12-28 10:07:00|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|5
1609150030000|2020-12-28 10:07:10|||||||||1
1609150080000|2020-12-28 10:08:00|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2
1609150120000|2020-12-28 10:08:40|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|3
1609150170000|2020-12-28 10:09:30|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|5
1609150190000|2020-12-28 10:09:50|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|5
1609150200000|2020-12-28 10:10:00|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|3
1609150220000|2020-12-28 10:10:20|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|7
1609150230000|2020-12-28 10:10:30|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2
1609150240000|2020-12-28 10:10:40|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|5
1609150250000|2020-12-28 10:10:50|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|8
1609150260000|2020-12-28 10:11:00|2029.4|2029.1|2029.2|2028.9|2029.4|2029.1|2029.2|2028.9|4
1609150280000|2020-12-28 10:11:20|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|1
1609150300000|2020-12-28 10:11:40|||||||||2
1609150310000|2020-12-28 10:11:50|2028.9|2028.6|2029.2|2028.9|2029.2|2028.9|2028.9|2028.6|8
1609150320000|2020-12-28 10:12:00|2029.1|2028.8|2029|2028.7|2029.2|2028.9|2029|2028.7|4
1609150340000|2020-12-28 10:12:20|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|6
1609150350000|2020-12-28 10:12:30|2029.2|2028.9|2029.4|2029.1|2029.4|2029.1|2029.2|2028.9|6
1609150370000|2020-12-28 10:12:50|||||||||2
1609150380000|2020-12-28 10:13:00|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|1
1609150390000|2020-12-28 10:13:10|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|1
1609150400000|2020-12-28 10:13:20|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|5
1609150410000|2020-12-28 10:13:30|||||||||1
1609150430000|2020-12-28 10:13:50|2029.2|2028.9|2029.4|2029.1|2029.4|2029.1|2029.2|2028.9|6
1609150440000|2020-12-28 10:14:00|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|1
1609150460000|2020-12-28 10:14:20|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|5
1609150470000|2020-12-28 10:14:30|2029.1|2028.8|2029.3|2029|2029.3|2029|2029|2028.7|8
1609150480000|2020-12-28 10:14:40|2028.9|2028.6|2029.1|2028.8|2029.1|2028.8|2028.8|2028.5|6
1609150490000|2020-12-28 10:14:50|2028.8|2028.5|2028.9|2028.6|2028.9|2028.6|2028.7|2028.4|13
1609150500000|2020-12-28 10:15:00|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|2
1609150570000|2020-12-28 10:16:10|||||||||1
1609150600000|2020-12-28 10:16:40|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.5|2028.2|8
1609150610000|2020-12-28 10:16:50|2028.6|2028.3|2028.4|2028.1|2028.8|2028.5|2028.4|2028.1|11
1609150630000|2020-12-28 10:17:10|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2
1609150640000|2020-12-28 10:17:20|2028.4|2028.1|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|5
1609150680000|2020-12-28 10:18:00|2029|2028.7|2028.9|2028.6|2029|2028.7|2028.9|2028.6|2
1609150770000|2020-12-28 10:19:30|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|1
1609150780000|2020-12-28 10:19:40|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|5
1609150790000|2020-12-28 10:19:50|||||||||5
1609150800000|2020-12-28 10:20:00|||||||||1
1609150810000|2020-12-28 10:20:10|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|1
1609150830000|2020-12-28 10:20:30|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|1
1609150840000|2020-12-28 10:20:40|2028.2|2027.9|2028.4|2028.1|2028.4|2028.1|2028.2|2027.9|12
1609150860000|2020-12-28 10:21:00|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.3|2028|3
1609150930000|2020-12-28 10:22:10|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|1
1609150950000|2020-12-28 10:22:30|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2
1609150980000|2020-12-28 10:23:00|2028.7|2028.4|2028.8|2028.5|2028.8|2028.5|2028.7|2028.4|2
1609151070000|2020-12-28 10:24:30|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|4
1609151090000|2020-12-28 10:24:50|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2
1609151140000|2020-12-28 10:25:40|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.3|2028|8
1609151170000|2020-12-28 10:26:10|||||||||1
1609151190000|2020-12-28 10:26:30|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|3
1609151210000|2020-12-28 10:26:50|||||||||1
1609151240000|2020-12-28 10:27:20|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028|2027.7|18
1609151250000|2020-12-28 10:27:30|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609151270000|2020-12-28 10:27:50|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|1
1609151340000|2020-12-28 10:29:00|2028|2027.7|2028.2|2027.9|2028.2|2027.9|2028|2027.7|3
1609151370000|2020-12-28 10:29:30|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|5
1609151400000|2020-12-28 10:30:00|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|1
1609151470000|2020-12-28 10:31:10|2028.2|2027.9|2028.1|2027.8|2028.2|2027.9|2028.1|2027.8|3
1609151480000|2020-12-28 10:31:20|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|1
1609151530000|2020-12-28 10:32:10|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2
1609151540000|2020-12-28 10:32:20|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|6
1609151550000|2020-12-28 10:32:30|2029.1|2028.8|2029.3|2029|2029.3|2029|2029.1|2028.8|2
1609151560000|2020-12-28 10:32:40|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|1
1609151570000|2020-12-28 10:32:50|||||||||1
1609151660000|2020-12-28 10:34:20|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|1
1609151690000|2020-12-28 10:34:50|2028.9|2028.6|2028.5|2028.2|2029.1|2028.8|2028.5|2028.2|10
1609151700000|2020-12-28 10:35:00|2028.2|2027.9|2028.7|2028.4|2028.7|2028.4|2028.2|2027.9|21
1609151720000|2020-12-28 10:35:20|2028.5|2028.2|2028.3|2028|2028.5|2028.2|2028.3|2028|10
1609151740000|2020-12-28 10:35:40|||||||||2
1609151750000|2020-12-28 10:35:50|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|9
1609151780000|2020-12-28 10:36:20|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|1
1609151820000|2020-12-28 10:37:00|2028.2|2027.9|2028.3|2028|2028.3|2028|2028.1|2027.8|5
1609151830000|2020-12-28 10:37:10|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609151840000|2020-12-28 10:37:20|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|1
1609151910000|2020-12-28 10:38:30|||||||||2
1609151980000|2020-12-28 10:39:40|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609152140000|2020-12-28 10:42:20|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609152170000|2020-12-28 10:42:50|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|4
1609152180000|2020-12-28 10:43:00|2028.2|2027.9|2028.3|2028|2028.3|2028|2028.2|2027.9|2
1609152190000|2020-12-28 10:43:10|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|2028.2|2027.9|1
1609152200000|2020-12-28 10:43:20|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609152220000|2020-12-28 10:43:40|2028.5|2028.2|2028.7|2028.4|2028.7|2028.4|2028.5|2028.2|13
1609152250000|2020-12-28 10:44:10|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|2
1609152270000|2020-12-28 10:44:30|2028.5|2028.2|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|3
1609152280000|2020-12-28 10:44:40|2028.7|2028.4|2029|2028.7|2029|2028.7|2028.7|2028.4|19
1609152310000|2020-12-28 10:45:10|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|1
1609152320000|2020-12-28 10:45:20|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.9|2028.6|10
1609152330000|2020-12-28 10:45:30|||||||||2
1609152360000|2020-12-28 10:46:00|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|1
1609152420000|2020-12-28 10:47:00|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|4
1609152440000|2020-12-28 10:47:20|2029.3|2029|2029.6|2029.3|2029.6|2029.3|2029.3|2029|29
1609152450000|2020-12-28 10:47:30|||||||||2
1609152480000|2020-12-28 10:48:00|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2
1609152490000|2020-12-28 10:48:10|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|7
1609152500000|2020-12-28 10:48:20|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|2
1609152510000|2020-12-28 10:48:30|2029|2028.7|2029.2|2028.9|2029.2|2028.9|2029|2028.7|10
1609152540000|2020-12-28 10:49:00|2029.3|2029|2029.4|2029.1|2029.4|2029.1|2029.3|2029|4
1609152550000|2020-12-28 10:49:10|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|2
1609152560000|2020-12-28 10:49:20|2029.2|2028.9|2029.1|2028.8|2029.2|2028.9|2029.1|2028.8|3
1609152600000|2020-12-28 10:50:00|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|5
1609152610000|2020-12-28 10:50:10|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2029.1|2028.8|2
1609152620000|2020-12-28 10:50:20|2029.3|2029|2029.6|2029.3|2029.6|2029.3|2029.3|2029|28
1609152640000|2020-12-28 10:50:40|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.9|2029.6|41
1609152650000|2020-12-28 10:50:50|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030|2029.7|5
1609152660000|2020-12-28 10:51:00|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|7
1609152670000|2020-12-28 10:51:10|2030.4|2030.1|2030.3|2030|2030.4|2030.1|2030.1|2029.8|13
1609152680000|2020-12-28 10:51:20|2030|2029.7|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|5
1609152700000|2020-12-28 10:51:40|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|4
1609152730000|2020-12-28 10:52:10|||||||||2
1609152740000|2020-12-28 10:52:20|2029.8|2029.5|2029.4|2029.1|2029.8|2029.5|2029.4|2029.1|18
1609152750000|2020-12-28 10:52:30|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|5
1609152760000|2020-12-28 10:52:40|2029.2|2028.9|2029.3|2029|2029.3|2029|2029.1|2028.8|4
1609152770000|2020-12-28 10:52:50|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2
1609152780000|2020-12-28 10:53:00|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|2
1609152800000|2020-12-28 10:53:20|2029.1|2028.8|2029.6|2029.3|2029.7|2029.4|2029.1|2028.8|18
1609152820000|2020-12-28 10:53:40|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.6|2029.3|14
1609152860000|2020-12-28 10:54:20|2029.4|2029.1|2029.8|2029.5|2029.8|2029.5|2029.4|2029.1|6
1609152870000|2020-12-28 10:54:30|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|1
1609152880000|2020-12-28 10:54:40|2030|2029.7|2030.6|2030.3|2030.6|2030.3|2030|2029.7|17
1609152890000|2020-12-28 10:54:50|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.4|2030.1|4
1609152900000|2020-12-28 10:55:00|2030.4|2030.1|2030.5|2030.2|2030.5|2030.2|2030.4|2030.1|6
1609152910000|2020-12-28 10:55:10|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|10
1609152920000|2020-12-28 10:55:20|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|3
1609152930000|2020-12-28 10:55:30|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|2
1609152940000|2020-12-28 10:55:40|2030.5|2030.2|2030.3|2030|2030.5|2030.2|2030.3|2030|7
1609152980000|2020-12-28 10:56:20|2030.4|2030.1|2030.7|2030.4|2030.7|2030.4|2030.4|2030.1|25
1609153000000|2020-12-28 10:56:40|2030.5|2030.2|2030.7|2030.4|2030.7|2030.4|2030.5|2030.2|3
1609153040000|2020-12-28 10:57:20|2030.4|2030.1|2030.5|2030.2|2030.5|2030.2|2030.2|2029.9|14
1609153080000|2020-12-28 10:58:00|||||||||1
1609153100000|2020-12-28 10:58:20|||||||||1
1609153110000|2020-12-28 10:58:30|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|1
1609153120000|2020-12-28 10:58:40|||||||||1
1609153130000|2020-12-28 10:58:50|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|6
1609153140000|2020-12-28 10:59:00|2030.2|2029.9|2030.5|2030.2|2030.5|2030.2|2030.2|2029.9|6
1609153150000|2020-12-28 10:59:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|1
1609153160000|2020-12-28 10:59:20|2030.2|2029.9|2030.6|2030.3|2030.6|2030.3|2030.2|2029.9|22
1609153170000|2020-12-28 10:59:30|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2
1609153200000|2020-12-28 11:00:00|||||||||2
1609153220000|2020-12-28 11:00:20|2030.3|2030|2030|2029.7|2030.3|2030|2030|2029.7|26
1609153230000|2020-12-28 11:00:30|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|1
1609153260000|2020-12-28 11:01:00|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|1
1609153270000|2020-12-28 11:01:10|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|1
1609153290000|2020-12-28 11:01:30|2030.1|2029.8|2029.9|2029.6|2030.1|2029.8|2029.9|2029.6|7
1609153300000|2020-12-28 11:01:40|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.6|2029.3|13
1609153310000|2020-12-28 11:01:50|2029.5|2029.2|2029.2|2028.9|2029.5|2029.2|2029.1|2028.8|55
1609153320000|2020-12-28 11:02:00|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|1
1609153330000|2020-12-28 11:02:10|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2
1609153340000|2020-12-28 11:02:20|2029.4|2029.1|2029.7|2029.4|2029.7|2029.4|2029.4|2029.1|14
1609153350000|2020-12-28 11:02:30|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.8|2029.5|3
1609153370000|2020-12-28 11:02:50|2030|2029.7|2030|2029.7|2030.3|2030|2030|2029.7|15
1609153380000|2020-12-28 11:03:00|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|2
1609153390000|2020-12-28 11:03:10|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|2
1609153410000|2020-12-28 11:03:30|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|1
1609153430000|2020-12-28 11:03:50|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|1
1609153440000|2020-12-28 11:04:00|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|1
1609153450000|2020-12-28 11:04:10|||||||||1
1609153460000|2020-12-28 11:04:20|||||||||1
1609153470000|2020-12-28 11:04:30|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|3
1609153480000|2020-12-28 11:04:40|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|1
1609153520000|2020-12-28 11:05:20|2030.3|2030|2030.7|2030.4|2030.7|2030.4|2030.3|2030|19
1609153530000|2020-12-28 11:05:30|2030.6|2030.3|2030.7|2030.4|2030.8|2030.5|2030.5|2030.2|23
1609153540000|2020-12-28 11:05:40|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|2
1609153580000|2020-12-28 11:06:20|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.4|2030.1|11
1609153610000|2020-12-28 11:06:50|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|2
1609153640000|2020-12-28 11:07:20|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|2
1609153650000|2020-12-28 11:07:30|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.2|2029.9|3
1609153660000|2020-12-28 11:07:40|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|3
1609153680000|2020-12-28 11:08:00|||||||||1
1609153700000|2020-12-28 11:08:20|2030.3|2030|2030.9|2030.6|2030.9|2030.6|2030.3|2030|25
1609153730000|2020-12-28 11:08:50|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1609153750000|2020-12-28 11:09:10|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|3
1609153800000|2020-12-28 11:10:00|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|4
1609153810000|2020-12-28 11:10:10|2030.7|2030.4|2030.8|2030.5|2030.9|2030.6|2030.7|2030.4|5
1609153820000|2020-12-28 11:10:20|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|2
1609153840000|2020-12-28 11:10:40|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|2
1609153860000|2020-12-28 11:11:00|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|4
1609153870000|2020-12-28 11:11:10|2031|2030.7|2031.7|2031.4|2031.7|2031.4|2031|2030.7|9
1609153880000|2020-12-28 11:11:20|2031.8|2031.5|2032|2031.7|2032|2031.7|2031.5|2031.2|31
1609153890000|2020-12-28 11:11:30|||||||||6
1609153900000|2020-12-28 11:11:40|2032.2|2031.9|2032.3|2032|2032.3|2032|2032.2|2031.9|14
1609153910000|2020-12-28 11:11:50|2032.2|2031.9|2032.1|2031.8|2032.3|2032|2032.1|2031.8|10
1609153920000|2020-12-28 11:12:00|2032|2031.7|2032.1|2031.8|2032.2|2031.9|2032|2031.7|13
1609153930000|2020-12-28 11:12:10|2031.9|2031.6|2032.2|2031.9|2032.2|2031.9|2031.9|2031.6|7
1609153940000|2020-12-28 11:12:20|2032.1|2031.8|2032|2031.7|2032.1|2031.8|2032|2031.7|2
1609153950000|2020-12-28 11:12:30|2032.7|2032.4|2033.4|2033.1|2033.8|2033.5|2032.7|2032.4|45
1609153960000|2020-12-28 11:12:40|2033.8|2033.5|2032.9|2032.6|2033.8|2033.5|2032.7|2032.4|42
1609153970000|2020-12-28 11:12:50|2032.8|2032.5|2032.7|2032.4|2032.8|2032.5|2032.7|2032.4|5
1609153980000|2020-12-28 11:13:00|2032.6|2032.3|2032.9|2032.6|2032.9|2032.6|2032.6|2032.3|6
1609153990000|2020-12-28 11:13:10|2032.8|2032.5|2032.9|2032.6|2032.9|2032.6|2032.8|2032.5|5
1609154000000|2020-12-28 11:13:20|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2
1609154010000|2020-12-28 11:13:30|2033.2|2032.9|2033.3|2033|2033.3|2033|2033|2032.7|10
1609154020000|2020-12-28 11:13:40|2033.2|2032.9|2033.7|2033.4|2033.7|2033.4|2033.1|2032.8|19
1609154030000|2020-12-28 11:13:50|2033.8|2033.5|2033.4|2033.1|2033.8|2033.5|2033.4|2033.1|3
1609154040000|2020-12-28 11:14:00|2033.9|2033.6|2033.4|2033.1|2033.9|2033.6|2033.4|2033.1|10
1609154050000|2020-12-28 11:14:10|2033.2|2032.9|2032.9|2032.6|2033.2|2032.9|2032.9|2032.6|4
1609154060000|2020-12-28 11:14:20|2033|2032.7|2032.3|2032|2033.1|2032.8|2032.3|2032|30
1609154070000|2020-12-28 11:14:30|2032.1|2031.8|2032|2031.7|2032.1|2031.8|2032|2031.7|4
1609154090000|2020-12-28 11:14:50|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|18
1609154110000|2020-12-28 11:15:10|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|1
1609154120000|2020-12-28 11:15:20|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|1
1609154130000|2020-12-28 11:15:30|2032.1|2031.8|2031.9|2031.6|2032.1|2031.8|2031.9|2031.6|5
1609154140000|2020-12-28 11:15:40|2031.8|2031.5|2031.7|2031.4|2031.8|2031.5|2031.7|2031.4|2
1609154150000|2020-12-28 11:15:50|2031.6|2031.3|2031.5|2031.2|2031.6|2031.3|2031.5|2031.2|7
1609154160000|2020-12-28 11:16:00|2031.4|2031.1|2031.3|2031|2031.6|2031.3|2031.2|2030.9|59
1609154170000|2020-12-28 11:16:10|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|3
1609154180000|2020-12-28 11:16:20|2031.3|2031|2031|2030.7|2031.3|2031|2031|2030.7|4
1609154190000|2020-12-28 11:16:30|2030.9|2030.6|2030.3|2030|2030.9|2030.6|2030.3|2030|20
1609154210000|2020-12-28 11:16:50|2030.4|2030.1|2030.7|2030.4|2030.7|2030.4|2030.4|2030.1|2
1609154220000|2020-12-28 11:17:00|||||||||1
1609154230000|2020-12-28 11:17:10|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|11
1609154240000|2020-12-28 11:17:20|2030.5|2030.2|2030.7|2030.4|2030.7|2030.4|2030.5|2030.2|7
1609154260000|2020-12-28 11:17:40|2030.6|2030.3|2030.3|2030|2030.6|2030.3|2030.3|2030|2
1609154270000|2020-12-28 11:17:50|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.2|2029.9|4
1609154280000|2020-12-28 11:18:00|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|24
1609154290000|2020-12-28 11:18:10|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|9
1609154300000|2020-12-28 11:18:20|||||||||2
1609154320000|2020-12-28 11:18:40|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|4
1609154330000|2020-12-28 11:18:50|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|7
1609154350000|2020-12-28 11:19:10|||||||||5
1609154360000|2020-12-28 11:19:20|||||||||1
1609154380000|2020-12-28 11:19:40|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|21
1609154390000|2020-12-28 11:19:50|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2
1609154400000|2020-12-28 11:20:00|2029.5|2029.2|2029.6|2029.3|2029.6|2029.3|2029.5|2029.2|4
1609154410000|2020-12-28 11:20:10|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|2
1609154420000|2020-12-28 11:20:20|2029.7|2029.4|2029.5|2029.2|2029.9|2029.6|2029.5|2029.2|21
1609154430000|2020-12-28 11:20:30|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|18
1609154450000|2020-12-28 11:20:50|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|15
1609154470000|2020-12-28 11:21:10|2029.4|2029.1|2029|2028.7|2029.5|2029.2|2029|2028.7|16
1609154480000|2020-12-28 11:21:20|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.6|2028.3|15
1609154490000|2020-12-28 11:21:30|2028.9|2028.6|2029|2028.7|2029|2028.7|2028.8|2028.5|12
1609154500000|2020-12-28 11:21:40|2028.8|2028.5|2028.9|2028.6|2028.9|2028.6|2028.8|2028.5|2
1609154510000|2020-12-28 11:21:50|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|2028.8|2028.5|4
1609154520000|2020-12-28 11:22:00|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|7
1609154550000|2020-12-28 11:22:30|2028.8|2028.5|2028.9|2028.6|2028.9|2028.6|2028.8|2028.5|6
1609154560000|2020-12-28 11:22:40|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|4
1609154570000|2020-12-28 11:22:50|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|4
1609154580000|2020-12-28 11:23:00|2028.5|2028.2|2028.4|2028.1|2028.5|2028.2|2028.4|2028.1|3
1609154590000|2020-12-28 11:23:10|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|4
1609154600000|2020-12-28 11:23:20|2028.7|2028.4|2029.1|2028.8|2029.1|2028.8|2028.7|2028.4|9
1609154610000|2020-12-28 11:23:30|2028.8|2028.5|2028.5|2028.2|2028.8|2028.5|2028.4|2028.1|15
1609154620000|2020-12-28 11:23:40|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609154630000|2020-12-28 11:23:50|||||||||1
1609154640000|2020-12-28 11:24:00|2028.3|2028|2028.2|2027.9|2028.3|2028|2028|2027.7|19
1609154650000|2020-12-28 11:24:10|2028|2027.7|2028|2027.7|2028|2027.7|2028|2027.7|9
1609154660000|2020-12-28 11:24:20|2028.3|2028|2028.3|2028|2028.3|2028|2028.3|2028|1
1609154670000|2020-12-28 11:24:30|2028.2|2027.9|2028.4|2028.1|2028.6|2028.3|2028.2|2027.9|9
1609154680000|2020-12-28 11:24:40|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|3
1609154720000|2020-12-28 11:25:20|2028.8|2028.5|2029|2028.7|2029|2028.7|2028.8|2028.5|8
1609154730000|2020-12-28 11:25:30|2028.8|2028.5|2029.1|2028.8|2029.1|2028.8|2028.8|2028.5|4
1609154740000|2020-12-28 11:25:40|2029.3|2029|2029.3|2029|2029.5|2029.2|2029.3|2029|11
1609154750000|2020-12-28 11:25:50|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|5
1609154780000|2020-12-28 11:26:20|2029.5|2029.2|2030|2029.7|2030|2029.7|2029.5|2029.2|19
1609154790000|2020-12-28 11:26:30|2029.9|2029.6|2029.9|2029.6|2030.1|2029.8|2029.9|2029.6|8
1609154800000|2020-12-28 11:26:40|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|8
1609154810000|2020-12-28 11:26:50|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2
1609154820000|2020-12-28 11:27:00|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|1
1609154830000|2020-12-28 11:27:10|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|2
1609154850000|2020-12-28 11:27:30|2030|2029.7|2029.7|2029.4|2030|2029.7|2029.7|2029.4|12
1609154860000|2020-12-28 11:27:40|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2
1609154870000|2020-12-28 11:27:50|||||||||1
1609154880000|2020-12-28 11:28:00|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2
1609154890000|2020-12-28 11:28:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|1
1609154900000|2020-12-28 11:28:20|||||||||1
1609154930000|2020-12-28 11:28:50|||||||||4
1609154950000|2020-12-28 11:29:10|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1609154960000|2020-12-28 11:29:20|2030.7|2030.4|2030.7|2030.4|2031|2030.7|2030.4|2030.1|32
1609154980000|2020-12-28 11:29:40|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|3
1609155000000|2020-12-28 11:30:00|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2
1609155010000|2020-12-28 11:30:10|||||||||1
1609155020000|2020-12-28 11:30:20|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|4
1609155030000|2020-12-28 11:30:30|2030.7|2030.4|2030.4|2030.1|2030.7|2030.4|2030.3|2030|11
1609155050000|2020-12-28 11:30:50|2030.2|2029.9|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|2
1609155080000|2020-12-28 11:31:20|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.7|2030.4|5
1609155100000|2020-12-28 11:31:40|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|9
1609155110000|2020-12-28 11:31:50|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|1
1609155130000|2020-12-28 11:32:10|||||||||1
1609155140000|2020-12-28 11:32:20|2030.6|2030.3|2031.5|2031.2|2031.5|2031.2|2030.6|2030.3|18
1609155150000|2020-12-28 11:32:30|2031.6|2031.3|2031.3|2031|2031.7|2031.4|2031.3|2031|18
1609155160000|2020-12-28 11:32:40|2031.6|2031.3|2031.7|2031.4|2031.7|2031.4|2031.6|2031.3|8
1609155170000|2020-12-28 11:32:50|2031.6|2031.3|2030.8|2030.5|2031.6|2031.3|2030.8|2030.5|13
1609155180000|2020-12-28 11:33:00|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|1
1609155200000|2020-12-28 11:33:20|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2
1609155220000|2020-12-28 11:33:40|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|1
1609155240000|2020-12-28 11:34:00|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2031.2|2030.9|23
1609155270000|2020-12-28 11:34:30|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|7
1609155280000|2020-12-28 11:34:40|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1609155290000|2020-12-28 11:34:50|2031.7|2031.4|2032|2031.7|2032|2031.7|2031.6|2031.3|18
1609155300000|2020-12-28 11:35:00|2031.8|2031.5|2031.9|2031.6|2032.1|2031.8|2031.8|2031.5|8
1609155310000|2020-12-28 11:35:10|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|4
1609155320000|2020-12-28 11:35:20|2032.2|2031.9|2032.4|2032.1|2032.6|2032.3|2032.2|2031.9|33
1609155330000|2020-12-28 11:35:30|2032.2|2031.9|2032|2031.7|2032.2|2031.9|2032|2031.7|6
1609155350000|2020-12-28 11:35:50|||||||||3
1609155360000|2020-12-28 11:36:00|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2
1609155370000|2020-12-28 11:36:10|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|1
1609155380000|2020-12-28 11:36:20|2031.9|2031.6|2031.7|2031.4|2031.9|2031.6|2031.7|2031.4|6
1609155390000|2020-12-28 11:36:30|2031.6|2031.3|2031.9|2031.6|2031.9|2031.6|2031.6|2031.3|8
1609155400000|2020-12-28 11:36:40|||||||||1
1609155420000|2020-12-28 11:37:00|||||||||1
1609155440000|2020-12-28 11:37:20|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|1
1609155460000|2020-12-28 11:37:40|2032.2|2031.9|2032|2031.7|2032.2|2031.9|2032|2031.7|4
1609155470000|2020-12-28 11:37:50|||||||||3
1609155480000|2020-12-28 11:38:00|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|1
1609155490000|2020-12-28 11:38:10|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|4
1609155500000|2020-12-28 11:38:20|2032|2031.7|2032.7|2032.4|2032.7|2032.4|2032|2031.7|22
1609155510000|2020-12-28 11:38:30|2032.3|2032|2031.8|2031.5|2032.3|2032|2031.8|2031.5|11
1609155540000|2020-12-28 11:39:00|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2031|2030.7|24
1609155550000|2020-12-28 11:39:10|||||||||2
1609155570000|2020-12-28 11:39:30|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|1
1609155580000|2020-12-28 11:39:40|||||||||1
1609155590000|2020-12-28 11:39:50|2031.3|2031|2031.2|2030.9|2031.4|2031.1|2031.2|2030.9|8
1609155610000|2020-12-28 11:40:10|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2
1609155620000|2020-12-28 11:40:20|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2
1609155630000|2020-12-28 11:40:30|||||||||1
1609155640000|2020-12-28 11:40:40|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|1
1609155680000|2020-12-28 11:41:20|2031.5|2031.2|2032|2031.7|2032|2031.7|2031.5|2031.2|18
1609155690000|2020-12-28 11:41:30|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|3
1609155720000|2020-12-28 11:42:00|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1609155740000|2020-12-28 11:42:20|2031.5|2031.2|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|13
1609155760000|2020-12-28 11:42:40|||||||||1
1609155770000|2020-12-28 11:42:50|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1609155780000|2020-12-28 11:43:00|||||||||1
1609155790000|2020-12-28 11:43:10|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|4
1609155810000|2020-12-28 11:43:30|||||||||1
1609155820000|2020-12-28 11:43:40|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.2|2030.9|4
1609155830000|2020-12-28 11:43:50|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.1|2030.8|9
1609155840000|2020-12-28 11:44:00|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2
1609155850000|2020-12-28 11:44:10|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|1
1609155860000|2020-12-28 11:44:20|2031.6|2031.3|2032.1|2031.8|2032.1|2031.8|2031.6|2031.3|19
1609155870000|2020-12-28 11:44:30|2032|2031.7|2032.1|2031.8|2032.1|2031.8|2032|2031.7|5
1609155890000|2020-12-28 11:44:50|2031.8|2031.5|2032.1|2031.8|2032.1|2031.8|2031.7|2031.4|4
1609155900000|2020-12-28 11:45:00|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1609155920000|2020-12-28 11:45:20|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2
1609155930000|2020-12-28 11:45:30|2031.9|2031.6|2031.4|2031.1|2031.9|2031.6|2031.3|2031|14
1609155960000|2020-12-28 11:46:00|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2031.2|2030.9|4
1609155970000|2020-12-28 11:46:10|2031.2|2030.9|2031.5|2031.2|2031.5|2031.2|2031.1|2030.8|8
1609156040000|2020-12-28 11:47:20|2031.8|2031.5|2032.3|2032|2032.4|2032.1|2031.8|2031.5|19
1609156050000|2020-12-28 11:47:30|2032.4|2032.1|2032.8|2032.5|2032.8|2032.5|2032.3|2032|28
1609156060000|2020-12-28 11:47:40|2032.5|2032.2|2032|2031.7|2032.9|2032.6|2032|2031.7|10
1609156070000|2020-12-28 11:47:50|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|1
1609156080000|2020-12-28 11:48:00|2031.9|2031.6|2031.8|2031.5|2031.9|2031.6|2031.8|2031.5|2
1609156090000|2020-12-28 11:48:10|2031.9|2031.6|2032|2031.7|2032|2031.7|2031.8|2031.5|5
1609156100000|2020-12-28 11:48:20|2031.7|2031.4|2031.6|2031.3|2031.7|2031.4|2031.6|2031.3|3
1609156110000|2020-12-28 11:48:30|2031.4|2031.1|2031.4|2031.1|2031.5|2031.2|2031.3|2031|7
1609156120000|2020-12-28 11:48:40|2031.3|2031|2031.5|2031.2|2031.5|2031.2|2031.3|2031|5
1609156130000|2020-12-28 11:48:50|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1609156140000|2020-12-28 11:49:00|2031.4|2031.1|2031.3|2031|2031.4|2031.1|2031.3|2031|8
1609156150000|2020-12-28 11:49:10|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|3
1609156170000|2020-12-28 11:49:30|||||||||7
1609156180000|2020-12-28 11:49:40|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.5|2031.2|6
1609156220000|2020-12-28 11:50:20|2031.7|2031.4|2032.1|2031.8|2032.2|2031.9|2031.7|2031.4|18
1609156230000|2020-12-28 11:50:30|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.1|2031.8|8
1609156240000|2020-12-28 11:50:40|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|1
1609156280000|2020-12-28 11:51:20|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|1
1609156300000|2020-12-28 11:51:40|2031.7|2031.4|2031.5|2031.2|2031.7|2031.4|2031.5|2031.2|7
1609156320000|2020-12-28 11:52:00|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.3|2031|8
1609156330000|2020-12-28 11:52:10|2031.3|2031|2031.4|2031.1|2031.4|2031.1|2031.3|2031|3
1609156340000|2020-12-28 11:52:20|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|1
1609156350000|2020-12-28 11:52:30|2031.7|2031.4|2032.2|2031.9|2032.2|2031.9|2031.7|2031.4|5
1609156360000|2020-12-28 11:52:40|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|2032.4|2032.1|1
1609156370000|2020-12-28 11:52:50|2031.8|2031.5|2031.7|2031.4|2031.8|2031.5|2031.7|2031.4|2
1609156400000|2020-12-28 11:53:20|2032|2031.7|2032.6|2032.3|2032.6|2032.3|2031.9|2031.6|12
1609156410000|2020-12-28 11:53:30|2032.7|2032.4|2032.8|2032.5|2032.8|2032.5|2032.5|2032.2|18
1609156430000|2020-12-28 11:53:50|2032.1|2031.8|2031.9|2031.6|2032.1|2031.8|2031.9|2031.6|8
1609156440000|2020-12-28 11:54:00|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|1
1609156450000|2020-12-28 11:54:10|||||||||2
1609156460000|2020-12-28 11:54:20|2032.7|2032.4|2032.6|2032.3|2032.7|2032.4|2032.6|2032.3|6
1609156480000|2020-12-28 11:54:40|2032.4|2032.1|2032.5|2032.2|2032.5|2032.2|2032.4|2032.1|12
1609156490000|2020-12-28 11:54:50|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.5|2032.2|8
1609156500000|2020-12-28 11:55:00|2032.4|2032.1|2032.5|2032.2|2032.8|2032.5|2032.4|2032.1|9
1609156510000|2020-12-28 11:55:10|2032.8|2032.5|2032.6|2032.3|2032.8|2032.5|2032.4|2032.1|30
1609156520000|2020-12-28 11:55:20|2032.7|2032.4|2032.8|2032.5|2032.8|2032.5|2032.7|2032.4|6
1609156540000|2020-12-28 11:55:40|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|2
1609156550000|2020-12-28 11:55:50|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|5
1609156570000|2020-12-28 11:56:10|2032.5|2032.2|2033|2032.7|2033|2032.7|2032.5|2032.2|32
1609156580000|2020-12-28 11:56:20|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|7
1609156590000|2020-12-28 11:56:30|2033|2032.7|2033.2|2032.9|2033.2|2032.9|2033|2032.7|18
1609156600000|2020-12-28 11:56:40|2033.3|2033|2033.1|2032.8|2033.5|2033.2|2033|2032.7|12
1609156610000|2020-12-28 11:56:50|2033.3|2033|2033.4|2033.1|2033.5|2033.2|2033.3|2033|7
1609156620000|2020-12-28 11:57:00|2033.3|2033|2033.5|2033.2|2033.5|2033.2|2033.3|2033|2
1609156640000|2020-12-28 11:57:20|2033.4|2033.1|2033.5|2033.2|2033.5|2033.2|2033.4|2033.1|7
1609156650000|2020-12-28 11:57:30|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2033.4|2033.1|2
1609156660000|2020-12-28 11:57:40|2033.5|2033.2|2033.5|2033.2|2033.6|2033.3|2033.5|2033.2|12
1609156670000|2020-12-28 11:57:50|2033.8|2033.5|2033.8|2033.5|2033.9|2033.6|2033.8|2033.5|9
1609156680000|2020-12-28 11:58:00|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|13
1609156690000|2020-12-28 11:58:10|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.1|2032.8|6
1609156700000|2020-12-28 11:58:20|2033.1|2032.8|2032.8|2032.5|2033.1|2032.8|2032.8|2032.5|6
1609156710000|2020-12-28 11:58:30|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.4|2032.1|10
1609156720000|2020-12-28 11:58:40|2032.6|2032.3|2032.2|2031.9|2032.6|2032.3|2032.2|2031.9|19
1609156730000|2020-12-28 11:58:50|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|7
1609156740000|2020-12-28 11:59:00|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|16
1609156750000|2020-12-28 11:59:10|2032.4|2032.1|2032.5|2032.2|2032.5|2032.2|2032.4|2032.1|8
1609156760000|2020-12-28 11:59:20|2032.7|2032.4|2033.1|2032.8|2033.1|2032.8|2032.7|2032.4|4
1609156770000|2020-12-28 11:59:30|2033|2032.7|2032.8|2032.5|2033|2032.7|2032.8|2032.5|5
1609156780000|2020-12-28 11:59:40|2032.7|2032.4|2032.6|2032.3|2032.7|2032.4|2032.6|2032.3|4
1609156790000|2020-12-28 11:59:50|2032.7|2032.4|2032.8|2032.5|2032.8|2032.5|2032.7|2032.4|3
1609156800000|2020-12-28 12:00:00|2032.1|2031.8|2032.1|2031.8|2032.1|2031.8|2032|2031.7|12
1609156810000|2020-12-28 12:00:10|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.5|2031.2|36
1609156820000|2020-12-28 12:00:20|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|7
1609156830000|2020-12-28 12:00:30|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|7
1609156840000|2020-12-28 12:00:40|2031.8|2031.5|2031.1|2030.8|2031.8|2031.5|2031.1|2030.8|14
1609156850000|2020-12-28 12:00:50|2031.5|2031.2|2031.4|2031.1|2031.5|2031.2|2031.4|2031.1|3
1609156870000|2020-12-28 12:01:10|||||||||2
1609156880000|2020-12-28 12:01:20|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.5|2031.2|10
1609156890000|2020-12-28 12:01:30|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1609156900000|2020-12-28 12:01:40|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|4
1609156910000|2020-12-28 12:01:50|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.4|2031.1|6
1609156920000|2020-12-28 12:02:00|2031.4|2031.1|2031.1|2030.8|2031.4|2031.1|2031.1|2030.8|18
1609156930000|2020-12-28 12:02:10|2031|2030.7|2031|2030.7|2031|2030.7|2030.9|2030.6|6
1609156940000|2020-12-28 12:02:20|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|20
1609156950000|2020-12-28 12:02:30|2030.7|2030.4|2030.6|2030.3|2030.7|2030.4|2030.6|2030.3|2
1609156960000|2020-12-28 12:02:40|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|1
1609156970000|2020-12-28 12:02:50|2030.9|2030.6|2030.1|2029.8|2031|2030.7|2030.1|2029.8|19
1609156980000|2020-12-28 12:03:00|2030.3|2030|2030.1|2029.8|2030.3|2030|2030.1|2029.8|6
1609156990000|2020-12-28 12:03:10|2030.2|2029.9|2030.5|2030.2|2030.5|2030.2|2030.1|2029.8|5
1609157000000|2020-12-28 12:03:20|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2029.8|2029.5|16
1609157010000|2020-12-28 12:03:30|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|5
1609157020000|2020-12-28 12:03:40|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|4
1609157030000|2020-12-28 12:03:50|2030.3|2030|2030.1|2029.8|2030.4|2030.1|2030.1|2029.8|14
1609157040000|2020-12-28 12:04:00|2030|2029.7|2029.8|2029.5|2030|2029.7|2029.8|2029.5|7
1609157050000|2020-12-28 12:04:10|2029.9|2029.6|2029.8|2029.5|2030|2029.7|2029.8|2029.5|3
1609157060000|2020-12-28 12:04:20|2030|2029.7|2029.6|2029.3|2030|2029.7|2029.6|2029.3|4
1609157080000|2020-12-28 12:04:40|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|1
1609157090000|2020-12-28 12:04:50|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|7
1609157110000|2020-12-28 12:05:10|2030|2029.7|2029.8|2029.5|2030|2029.7|2029.8|2029.5|7
1609157120000|2020-12-28 12:05:20|2030|2029.7|2029.7|2029.4|2030|2029.7|2029.7|2029.4|6
1609157140000|2020-12-28 12:05:40|2029.6|2029.3|2029.9|2029.6|2029.9|2029.6|2029.6|2029.3|11
1609157150000|2020-12-28 12:05:50|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|3
1609157160000|2020-12-28 12:06:00|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|4
1609157170000|2020-12-28 12:06:10|2030|2029.7|2029.8|2029.5|2030|2029.7|2029.7|2029.4|8
1609157180000|2020-12-28 12:06:20|2030|2029.7|2029.6|2029.3|2030|2029.7|2029.6|2029.3|5
1609157210000|2020-12-28 12:06:50|2029.9|2029.6|2029.6|2029.3|2030|2029.7|2029.6|2029.3|15
1609157220000|2020-12-28 12:07:00|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2029.5|2029.2|2
1609157230000|2020-12-28 12:07:10|2029.4|2029.1|2029.3|2029|2029.4|2029.1|2029.3|2029|2
1609157240000|2020-12-28 12:07:20|2029.4|2029.1|2029.2|2028.9|2029.5|2029.2|2029.2|2028.9|10
1609157250000|2020-12-28 12:07:30|||||||||2
1609157260000|2020-12-28 12:07:40|||||||||4
1609157270000|2020-12-28 12:07:50|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|4
1609157290000|2020-12-28 12:08:10|2029.1|2028.8|2029.6|2029.3|2029.6|2029.3|2029.1|2028.8|30
1609157300000|2020-12-28 12:08:20|2029.8|2029.5|2029.9|2029.6|2030|2029.7|2029.8|2029.5|5
1609157310000|2020-12-28 12:08:30|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|1
1609157330000|2020-12-28 12:08:50|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|3
1609157340000|2020-12-28 12:09:00|||||||||4
1609157350000|2020-12-28 12:09:10|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|8
1609157360000|2020-12-28 12:09:20|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|4
1609157370000|2020-12-28 12:09:30|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|1
1609157390000|2020-12-28 12:09:50|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|5
1609157400000|2020-12-28 12:10:00|2030.3|2030|2030.7|2030.4|2030.7|2030.4|2030.3|2030|37
1609157410000|2020-12-28 12:10:10|2030.3|2030|2030.2|2029.9|2030.3|2030|2030.1|2029.8|10
1609157420000|2020-12-28 12:10:20|2030.3|2030|2030.3|2030|2030.6|2030.3|2030.3|2030|10
1609157430000|2020-12-28 12:10:30|2030|2029.7|2029.9|2029.6|2030|2029.7|2029.9|2029.6|4
1609157450000|2020-12-28 12:10:50|2030|2029.7|2030.3|2030|2030.3|2030|2030|2029.7|26
1609157460000|2020-12-28 12:11:00|2030.4|2030.1|2030.6|2030.3|2031|2030.7|2030.4|2030.1|43
1609157480000|2020-12-28 12:11:20|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|3
1609157490000|2020-12-28 12:11:30|2030.8|2030.5|2030.6|2030.3|2030.8|2030.5|2030.6|2030.3|8
1609157510000|2020-12-28 12:11:50|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.7|2030.4|7
1609157520000|2020-12-28 12:12:00|2030.5|2030.2|2031.1|2030.8|2031.1|2030.8|2030.5|2030.2|93
1609157530000|2020-12-28 12:12:10|2030.8|2030.5|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|17
1609157540000|2020-12-28 12:12:20|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|3
1609157550000|2020-12-28 12:12:30|2030.5|2030.2|2030.2|2029.9|2030.5|2030.2|2030.2|2029.9|10
1609157560000|2020-12-28 12:12:40|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|1
1609157570000|2020-12-28 12:12:50|2030.6|2030.3|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|4
1609157580000|2020-12-28 12:13:00|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|1
1609157590000|2020-12-28 12:13:10|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2
1609157600000|2020-12-28 12:13:20|2030.3|2030|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|9
1609157610000|2020-12-28 12:13:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|3
1609157620000|2020-12-28 12:13:40|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|5
1609157630000|2020-12-28 12:13:50|2031.1|2030.8|2030.9|2030.6|2031.2|2030.9|2030.9|2030.6|8
1609157640000|2020-12-28 12:14:00|2030.4|2030.1|2030.5|2030.2|2030.5|2030.2|2030.4|2030.1|2
1609157650000|2020-12-28 12:14:10|||||||||6
1609157660000|2020-12-28 12:14:20|2030.7|2030.4|2031|2030.7|2031|2030.7|2030.7|2030.4|6
1609157680000|2020-12-28 12:14:40|2031.1|2030.8|2030.7|2030.4|2031.1|2030.8|2030.7|2030.4|9
1609157690000|2020-12-28 12:14:50|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2031|2030.7|4
1609157700000|2020-12-28 12:15:00|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|1
1609157720000|2020-12-28 12:15:20|2031.1|2030.8|2031.2|2030.9|2031.3|2031|2031.1|2030.8|9
1609157730000|2020-12-28 12:15:30|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|2
1609157740000|2020-12-28 12:15:40|2030.9|2030.6|2030.7|2030.4|2030.9|2030.6|2030.7|2030.4|4
1609157750000|2020-12-28 12:15:50|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.9|2030.6|6
1609157760000|2020-12-28 12:16:00|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|1
1609157770000|2020-12-28 12:16:10|2030.8|2030.5|2030.6|2030.3|2030.8|2030.5|2030.6|2030.3|7
1609157790000|2020-12-28 12:16:30|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|3
1609157800000|2020-12-28 12:16:40|||||||||1
1609157810000|2020-12-28 12:16:50|2030.7|2030.4|2030.4|2030.1|2030.7|2030.4|2030.4|2030.1|6
1609157840000|2020-12-28 12:17:20|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|5
1609157870000|2020-12-28 12:17:50|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|5
1609157890000|2020-12-28 12:18:10|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.8|2030.5|2
1609157900000|2020-12-28 12:18:20|2030.9|2030.6|2030.8|2030.5|2031|2030.7|2030.8|2030.5|5
1609157920000|2020-12-28 12:18:40|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|1
1609157930000|2020-12-28 12:18:50|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|2
1609157940000|2020-12-28 12:19:00|2030.8|2030.5|2030.7|2030.4|2030.8|2030.5|2030.7|2030.4|3
1609157960000|2020-12-28 12:19:20|2030.8|2030.5|2031.1|2030.8|2031.1|2030.8|2030.8|2030.5|8
1609157990000|2020-12-28 12:19:50|2031.3|2031|2031.3|2031|2031.3|2031|2031.1|2030.8|7
1609158020000|2020-12-28 12:20:20|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|4
1609158050000|2020-12-28 12:20:50|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|5
1609158070000|2020-12-28 12:21:10|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2031|2030.7|3
1609158080000|2020-12-28 12:21:20|2030.9|2030.6|2031|2030.7|2031.3|2031|2030.9|2030.6|10
1609158090000|2020-12-28 12:21:30|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|1
1609158110000|2020-12-28 12:21:50|2031.3|2031|2031.5|2031.2|2031.5|2031.2|2031.3|2031|6
1609158120000|2020-12-28 12:22:00|||||||||2
1609158130000|2020-12-28 12:22:10|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|3
1609158140000|2020-12-28 12:22:20|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|5
1609158170000|2020-12-28 12:22:50|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|5
1609158180000|2020-12-28 12:23:00|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|1
1609158200000|2020-12-28 12:23:20|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|6
1609158210000|2020-12-28 12:23:30|2031.7|2031.4|2031.5|2031.2|2031.7|2031.4|2031.5|2031.2|8
1609158230000|2020-12-28 12:23:50|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.6|2031.3|4
1609158240000|2020-12-28 12:24:00|2031.6|2031.3|2031.5|2031.2|2031.6|2031.3|2031.5|2031.2|11
1609158260000|2020-12-28 12:24:20|2031.7|2031.4|2031.5|2031.2|2031.7|2031.4|2031.5|2031.2|5
1609158270000|2020-12-28 12:24:30|||||||||2
1609158280000|2020-12-28 12:24:40|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1609158290000|2020-12-28 12:24:50|2031.8|2031.5|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|6
1609158320000|2020-12-28 12:25:20|2031.7|2031.4|2031.9|2031.6|2032|2031.7|2031.7|2031.4|11
1609158350000|2020-12-28 12:25:50|2031.8|2031.5|2032|2031.7|2032|2031.7|2031.8|2031.5|5
1609158370000|2020-12-28 12:26:10|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2
1609158380000|2020-12-28 12:26:20|2032|2031.7|2031.8|2031.5|2032|2031.7|2031.8|2031.5|6
1609158390000|2020-12-28 12:26:30|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|3
1609158400000|2020-12-28 12:26:40|2031.6|2031.3|2031.3|2031|2031.6|2031.3|2031.3|2031|6
1609158410000|2020-12-28 12:26:50|||||||||3
1609158420000|2020-12-28 12:27:00|2031.2|2030.9|2031.1|2030.8|2031.2|2030.9|2031|2030.7|10
1609158440000|2020-12-28 12:27:20|2031.4|2031.1|2031.3|2031|2031.6|2031.3|2031.3|2031|8
1609158450000|2020-12-28 12:27:30|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|1
1609158460000|2020-12-28 12:27:40|2030.8|2030.5|2030.9|2030.6|2031|2030.7|2030.8|2030.5|4
1609158470000|2020-12-28 12:27:50|2031|2030.7|2031.3|2031|2031.3|2031|2031|2030.7|3
1609158480000|2020-12-28 12:28:00|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|4
1609158490000|2020-12-28 12:28:10|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|1
1609158500000|2020-12-28 12:28:20|2030.9|2030.6|2031|2030.7|2031.1|2030.8|2030.8|2030.5|5
1609158530000|2020-12-28 12:28:50|2031.5|2031.2|2031.3|2031|2031.5|2031.2|2031.3|2031|5
1609158540000|2020-12-28 12:29:00|2031.4|2031.1|2031.7|2031.4|2031.9|2031.6|2031.4|2031.1|44
1609158550000|2020-12-28 12:29:10|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|1
1609158560000|2020-12-28 12:29:20|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.6|2031.3|6
1609158570000|2020-12-28 12:29:30|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1609158580000|2020-12-28 12:29:40|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|3
1609158590000|2020-12-28 12:29:50|2031.8|2031.5|2032|2031.7|2032|2031.7|2031.8|2031.5|4
1609158600000|2020-12-28 12:30:00|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|3
1609158610000|2020-12-28 12:30:10|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|2031.4|2031.1|1
1609158620000|2020-12-28 12:30:20|2031.5|2031.2|2031.7|2031.4|2031.7|2031.4|2031.5|2031.2|5
1609158640000|2020-12-28 12:30:40|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1609158650000|2020-12-28 12:30:50|2031.7|2031.4|2031.7|2031.4|2031.8|2031.5|2031.6|2031.3|20
1609158660000|2020-12-28 12:31:00|2031.8|2031.5|2031.9|2031.6|2031.9|2031.6|2031.8|2031.5|2
1609158670000|2020-12-28 12:31:10|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|12
1609158680000|2020-12-28 12:31:20|2032.2|2031.9|2032.2|2031.9|2032.3|2032|2032|2031.7|4
1609158690000|2020-12-28 12:31:30|2032.3|2032|2032.4|2032.1|2032.5|2032.2|2032.3|2032|5
1609158700000|2020-12-28 12:31:40|2032.5|2032.2|2032.3|2032|2032.5|2032.2|2032.3|2032|5
1609158710000|2020-12-28 12:31:50|2032|2031.7|2032|2031.7|2032|2031.7|2032|2031.7|5
1609158720000|2020-12-28 12:32:00|2031.8|2031.5|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|6
1609158730000|2020-12-28 12:32:10|||||||||1
1609158740000|2020-12-28 12:32:20|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|3
1609158750000|2020-12-28 12:32:30|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2
1609158770000|2020-12-28 12:32:50|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.4|2031.1|4
1609158780000|2020-12-28 12:33:00|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.8|2030.5|4
1609158800000|2020-12-28 12:33:20|2031|2030.7|2031.3|2031|2031.3|2031|2031|2030.7|6
1609158830000|2020-12-28 12:33:50|2031.4|2031.1|2031.5|2031.2|2031.5|2031.2|2031.3|2031|6
1609158840000|2020-12-28 12:34:00|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|1
1609158850000|2020-12-28 12:34:10|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|1
1609158860000|2020-12-28 12:34:20|2031.4|2031.1|2031.6|2031.3|2031.6|2031.3|2031.3|2031|5
1609158870000|2020-12-28 12:34:30|||||||||4
1609158880000|2020-12-28 12:34:40|||||||||3
1609158890000|2020-12-28 12:34:50|2031.8|2031.5|2032|2031.7|2032|2031.7|2031.8|2031.5|4
1609158900000|2020-12-28 12:35:00|2031.8|2031.5|2031.7|2031.4|2031.8|2031.5|2031.7|2031.4|3
1609158910000|2020-12-28 12:35:10|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2
1609158920000|2020-12-28 12:35:20|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|3
1609158930000|2020-12-28 12:35:30|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|1
1609158950000|2020-12-28 12:35:50|2031.7|2031.4|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|5
1609158960000|2020-12-28 12:36:00|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2
1609158980000|2020-12-28 12:36:20|2031.9|2031.6|2032|2031.7|2032|2031.7|2031.9|2031.6|5
1609159010000|2020-12-28 12:36:50|2032.1|2031.8|2031.8|2031.5|2032.1|2031.8|2031.8|2031.5|8
1609159020000|2020-12-28 12:37:00|2031.7|2031.4|2031.9|2031.6|2031.9|2031.6|2031.7|2031.4|5
1609159030000|2020-12-28 12:37:10|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|1
1609159040000|2020-12-28 12:37:20|2031.8|2031.5|2031.8|2031.5|2032|2031.7|2031.8|2031.5|5
1609159060000|2020-12-28 12:37:40|2031.7|2031.4|2032.5|2032.2|2032.5|2032.2|2031.7|2031.4|59
1609159070000|2020-12-28 12:37:50|2032.7|2032.4|2032.5|2032.2|2032.7|2032.4|2032.5|2032.2|41
1609159080000|2020-12-28 12:38:00|2032.6|2032.3|2032.5|2032.2|2032.6|2032.3|2032.5|2032.2|30
1609159090000|2020-12-28 12:38:10|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|54
1609159100000|2020-12-28 12:38:20|2032.8|2032.5|2032.7|2032.4|2032.8|2032.5|2032.7|2032.4|3
1609159110000|2020-12-28 12:38:30|2032.9|2032.6|2032.6|2032.3|2032.9|2032.6|2032.6|2032.3|4
1609159120000|2020-12-28 12:38:40|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|1
1609159130000|2020-12-28 12:38:50|2032.9|2032.6|2032.9|2032.6|2033|2032.7|2032.9|2032.6|5
1609159140000|2020-12-28 12:39:00|2032.7|2032.4|2032.1|2031.8|2032.8|2032.5|2032.1|2031.8|41
1609159160000|2020-12-28 12:39:20|2032.3|2032|2032.3|2032|2032.3|2032|2032.3|2032|3
1609159170000|2020-12-28 12:39:30|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|2032.2|2031.9|1
1609159180000|2020-12-28 12:39:40|2032.3|2032|2032.4|2032.1|2032.5|2032.2|2032.3|2032|8
1609159190000|2020-12-28 12:39:50|2032.5|2032.2|2032.7|2032.4|2032.7|2032.4|2032.5|2032.2|6
1609159200000|2020-12-28 12:40:00|2032.5|2032.2|2032.4|2032.1|2032.5|2032.2|2032.4|2032.1|4
1609159210000|2020-12-28 12:40:10|2032.3|2032|2032.4|2032.1|2032.4|2032.1|2032.3|2032|4
1609159220000|2020-12-28 12:40:20|2032.5|2032.2|2032.3|2032|2032.7|2032.4|2032.3|2032|10
1609159240000|2020-12-28 12:40:40|||||||||1
1609159250000|2020-12-28 12:40:50|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|3
1609159270000|2020-12-28 12:41:10|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|2032.5|2032.2|2
1609159280000|2020-12-28 12:41:20|2032.7|2032.4|2032.9|2032.6|2032.9|2032.6|2032.7|2032.4|5
1609159290000|2020-12-28 12:41:30|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2
1609159300000|2020-12-28 12:41:40|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|3
1609159310000|2020-12-28 12:41:50|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|3
1609159320000|2020-12-28 12:42:00|2032.5|2032.2|2032.8|2032.5|2032.8|2032.5|2032.5|2032.2|5
1609159330000|2020-12-28 12:42:10|2032.7|2032.4|2032.9|2032.6|2032.9|2032.6|2032.7|2032.4|9
1609159340000|2020-12-28 12:42:20|2032.6|2032.3|2032.5|2032.2|2032.6|2032.3|2032.5|2032.2|6
1609159350000|2020-12-28 12:42:30|2032.6|2032.3|2032.7|2032.4|2032.7|2032.4|2032.6|2032.3|3
1609159370000|2020-12-28 12:42:50|2032.6|2032.3|2032.8|2032.5|2032.9|2032.6|2032.6|2032.3|7
1609159380000|2020-12-28 12:43:00|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|3
1609159390000|2020-12-28 12:43:10|||||||||2
1609159400000|2020-12-28 12:43:20|2033|2032.7|2033.1|2032.8|2033.1|2032.8|2033|2032.7|5
1609159410000|2020-12-28 12:43:30|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2
1609159420000|2020-12-28 12:43:40|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2032.9|2032.6|16
1609159430000|2020-12-28 12:43:50|2033.3|2033|2033.4|2033.1|2033.4|2033.1|2033.3|2033|5
1609159440000|2020-12-28 12:44:00|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|1
1609159450000|2020-12-28 12:44:10|2033.3|2033|2033.3|2033|2033.3|2033|2033.3|2033|1
1609159460000|2020-12-28 12:44:20|2033.2|2032.9|2033.3|2033|2033.4|2033.1|2033.1|2032.8|7
1609159470000|2020-12-28 12:44:30|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2033|2032.7|5
1609159490000|2020-12-28 12:44:50|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|4
1609159520000|2020-12-28 12:45:20|2033|2032.7|2033.1|2032.8|2033.2|2032.9|2033|2032.7|9
1609159530000|2020-12-28 12:45:30|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|3
1609159550000|2020-12-28 12:45:50|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|2033.2|2032.9|4
1609159570000|2020-12-28 12:46:10|2032.9|2032.6|2033.1|2032.8|2033.1|2032.8|2032.9|2032.6|6
1609159580000|2020-12-28 12:46:20|2033.3|2033|2033.6|2033.3|2033.6|2033.3|2033.3|2033|21
1609159590000|2020-12-28 12:46:30|2033.5|2033.2|2033.3|2033|2033.5|2033.2|2033.3|2033|8
1609159610000|2020-12-28 12:46:50|2033.4|2033.1|2033.6|2033.3|2033.6|2033.3|2033.4|2033.1|10
1609159640000|2020-12-28 12:47:20|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|4
1609159670000|2020-12-28 12:47:50|2033.6|2033.3|2033.7|2033.4|2033.7|2033.4|2033.6|2033.3|4
1609159680000|2020-12-28 12:48:00|2033.2|2032.9|2033.3|2033|2033.3|2033|2033.2|2032.9|9
1609159690000|2020-12-28 12:48:10|2033.2|2032.9|2032.8|2032.5|2033.2|2032.9|2032.8|2032.5|15
1609159700000|2020-12-28 12:48:20|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|1
1609159710000|2020-12-28 12:48:30|2033.3|2033|2033.2|2032.9|2033.3|2033|2033.2|2032.9|3
1609159720000|2020-12-28 12:48:40|||||||||1
1609159730000|2020-12-28 12:48:50|2033.4|2033.1|2033.1|2032.8|2033.5|2033.2|2033.1|2032.8|4
1609159740000|2020-12-28 12:49:00|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|2032.9|2032.6|5
1609159750000|2020-12-28 12:49:10|2033.3|2033|2033.1|2032.8|2033.3|2033|2033.1|2032.8|3
1609159760000|2020-12-28 12:49:20|2033.2|2032.9|2033.3|2033|2033.4|2033.1|2033.2|2032.9|6
1609159770000|2020-12-28 12:49:30|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|2033.1|2032.8|3
1609159790000|2020-12-28 12:49:50|2033.3|2033|2033.3|2033|2033.3|2033|2033.3|2033|4
1609159800000|2020-12-28 12:50:00|2033|2032.7|2033|2032.7|2033|2032.7|2033|2032.7|1
1609159810000|2020-12-28 12:50:10|2033.2|2032.9|2033|2032.7|2033.2|2032.9|2033|2032.7|3
1609159820000|2020-12-28 12:50:20|2033.1|2032.8|2033|2032.7|2033.1|2032.8|2033|2032.7|4
1609159830000|2020-12-28 12:50:30|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|2032.7|2032.4|1
1609159850000|2020-12-28 12:50:50|2032.9|2032.6|2033|2032.7|2033.2|2032.9|2032.9|2032.6|6
1609159860000|2020-12-28 12:51:00|||||||||1
1609159880000|2020-12-28 12:51:20|2033.2|2032.9|2033.4|2033.1|2033.4|2033.1|2033.2|2032.9|5
1609159890000|2020-12-28 12:51:30|||||||||1
1609159900000|2020-12-28 12:51:40|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|2033.5|2033.2|1
1609159910000|2020-12-28 12:51:50|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|5
1609159920000|2020-12-28 12:52:00|2033.5|2033.2|2033.4|2033.1|2033.5|2033.2|2033.4|2033.1|5
1609159940000|2020-12-28 12:52:20|2033.7|2033.4|2033.7|2033.4|2033.7|2033.4|2033.5|2033.2|5
1609159950000|2020-12-28 12:52:30|||||||||1
1609159970000|2020-12-28 12:52:50|2033.9|2033.6|2033.9|2033.6|2033.9|2033.6|2033.9|2033.6|9
1609159980000|2020-12-28 12:53:00|2033.8|2033.5|2033.7|2033.4|2033.8|2033.5|2033.7|2033.4|2
1609159990000|2020-12-28 12:53:10|2034|2033.7|2033.8|2033.5|2034.2|2033.9|2033.8|2033.5|32
1609160000000|2020-12-28 12:53:20|2033.9|2033.6|2034.2|2033.9|2034.2|2033.9|2033.9|2033.6|9
1609160010000|2020-12-28 12:53:30|2034.1|2033.8|2034.1|2033.8|2034.1|2033.8|2034.1|2033.8|1
1609160020000|2020-12-28 12:53:40|2033.8|2033.5|2033.7|2033.4|2033.8|2033.5|2033.7|2033.4|5
1609160030000|2020-12-28 12:53:50|2033.4|2033.1|2033.2|2032.9|2033.4|2033.1|2033.2|2032.9|6
1609160040000|2020-12-28 12:54:00|2033.4|2033.1|2033.3|2033|2033.4|2033.1|2033.3|2033|4
1609160050000|2020-12-28 12:54:10|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|3
1609160060000|2020-12-28 12:54:20|2033.7|2033.4|2033.6|2033.3|2034|2033.7|2033.6|2033.3|5
1609160070000|2020-12-28 12:54:30|2033.7|2033.4|2033.9|2033.6|2033.9|2033.6|2033.7|2033.4|2
1609160080000|2020-12-28 12:54:40|2033.7|2033.4|2033.8|2033.5|2033.8|2033.5|2033.6|2033.3|4
1609160090000|2020-12-28 12:54:50|2033.6|2033.3|2033.9|2033.6|2033.9|2033.6|2033.6|2033.3|4
1609160100000|2020-12-28 12:55:00|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2033.6|2033.3|2
1609160110000|2020-12-28 12:55:10|2033.5|2033.2|2032.7|2032.4|2033.5|2033.2|2032.5|2032.2|121
1609160120000|2020-12-28 12:55:20|2032.5|2032.2|2032.3|2032|2032.6|2032.3|2032.3|2032|17
1609160130000|2020-12-28 12:55:30|2032.4|2032.1|2031.9|2031.6|2032.4|2032.1|2031.6|2031.3|36
1609160140000|2020-12-28 12:55:40|2031.8|2031.5|2031.4|2031.1|2031.8|2031.5|2031.4|2031.1|82
1609160150000|2020-12-28 12:55:50|2031.5|2031.2|2031.9|2031.6|2031.9|2031.6|2031.5|2031.2|18
1609160160000|2020-12-28 12:56:00|2032|2031.7|2031.9|2031.6|2032|2031.7|2031.9|2031.6|18
1609160170000|2020-12-28 12:56:10|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|3
1609160180000|2020-12-28 12:56:20|2031.8|2031.5|2031.8|2031.5|2031.8|2031.5|2031.7|2031.4|16
1609160190000|2020-12-28 12:56:30|2031.6|2031.3|2030.5|2030.2|2031.6|2031.3|2030.4|2030.1|107
1609160200000|2020-12-28 12:56:40|2030.4|2030.1|2030.1|2029.8|2030.4|2030.1|2030.1|2029.8|14
1609160210000|2020-12-28 12:56:50|2030.2|2029.9|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|4
1609160220000|2020-12-28 12:57:00|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|5
1609160230000|2020-12-28 12:57:10|2030.6|2030.3|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|3
1609160240000|2020-12-28 12:57:20|2030.8|2030.5|2031.1|2030.8|2031.1|2030.8|2030.8|2030.5|13
1609160260000|2020-12-28 12:57:40|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2
1609160270000|2020-12-28 12:57:50|2031.1|2030.8|2031.1|2030.8|2031.3|2031|2031.1|2030.8|8
1609160280000|2020-12-28 12:58:00|2031.3|2031|2031|2030.7|2031.5|2031.2|2031|2030.7|22
1609160290000|2020-12-28 12:58:10|2031.4|2031.1|2031.1|2030.8|2031.4|2031.1|2031.1|2030.8|3
1609160300000|2020-12-28 12:58:20|2031.5|2031.2|2031.6|2031.3|2031.6|2031.3|2031.5|2031.2|3
1609160310000|2020-12-28 12:58:30|2031.4|2031.1|2031.2|2030.9|2031.4|2031.1|2031.2|2030.9|3
1609160320000|2020-12-28 12:58:40|2031.1|2030.8|2030.8|2030.5|2031.1|2030.8|2030.8|2030.5|3
1609160330000|2020-12-28 12:58:50|2031.1|2030.8|2030.3|2030|2031.2|2030.9|2030.1|2029.8|39
1609160340000|2020-12-28 12:59:00|2030.5|2030.2|2030.9|2030.6|2030.9|2030.6|2030.5|2030.2|29
1609160350000|2020-12-28 12:59:10|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2031|2030.7|3
1609160360000|2020-12-28 12:59:20|2031|2030.7|2030.7|2030.4|2031.2|2030.9|2030.7|2030.4|13
1609160370000|2020-12-28 12:59:30|2030.5|2030.2|2030.2|2029.9|2030.5|2030.2|2030.2|2029.9|15
1609160380000|2020-12-28 12:59:40|||||||||1
1609160390000|2020-12-28 12:59:50|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.3|2030|6
1609160400000|2020-12-28 13:00:00|2030.6|2030.3|2030.4|2030.1|2030.7|2030.4|2030.4|2030.1|22
1609160410000|2020-12-28 13:00:10|2030.6|2030.3|2031|2030.7|2031|2030.7|2030.6|2030.3|8
1609160420000|2020-12-28 13:00:20|2030.9|2030.6|2030.9|2030.6|2031|2030.7|2030.7|2030.4|9
1609160430000|2020-12-28 13:00:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|7
1609160450000|2020-12-28 13:00:50|2031|2030.7|2031.2|2030.9|2031.5|2031.2|2031|2030.7|12
1609160460000|2020-12-28 13:01:00|||||||||2
1609160470000|2020-12-28 13:01:10|2031.3|2031|2031.3|2031|2031.4|2031.1|2031.2|2030.9|4
1609160480000|2020-12-28 13:01:20|2031.2|2030.9|2031.2|2030.9|2031.3|2031|2031.1|2030.8|10
1609160490000|2020-12-28 13:01:30|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|1
1609160500000|2020-12-28 13:01:40|2031.1|2030.8|2031|2030.7|2031.1|2030.8|2031|2030.7|4
1609160510000|2020-12-28 13:01:50|2031.1|2030.8|2031.3|2031|2031.3|2031|2031.1|2030.8|6
1609160520000|2020-12-28 13:02:00|2031.1|2030.8|2030.9|2030.6|2031.1|2030.8|2030.9|2030.6|7
1609160530000|2020-12-28 13:02:10|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|1
1609160540000|2020-12-28 13:02:20|2031.2|2030.9|2031.3|2031|2031.3|2031|2031|2030.7|8
1609160550000|2020-12-28 13:02:30|||||||||3
1609160570000|2020-12-28 13:02:50|||||||||6
1609160580000|2020-12-28 13:03:00|2031.2|2030.9|2031.4|2031.1|2031.4|2031.1|2031.2|2030.9|3
1609160590000|2020-12-28 13:03:10|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|6
1609160600000|2020-12-28 13:03:20|2031.4|2031.1|2031.6|2031.3|2031.6|2031.3|2031.4|2031.1|9
1609160610000|2020-12-28 13:03:30|2031.3|2031|2031.1|2030.8|2031.3|2031|2031.1|2030.8|8
1609160620000|2020-12-28 13:03:40|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|3
1609160630000|2020-12-28 13:03:50|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.9|2030.6|3
1609160640000|2020-12-28 13:04:00|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|4
1609160650000|2020-12-28 13:04:10|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.1|2030.8|5
1609160660000|2020-12-28 13:04:20|2031.3|2031|2031.2|2030.9|2031.3|2031|2031.2|2030.9|3
1609160670000|2020-12-28 13:04:30|||||||||2
1609160680000|2020-12-28 13:04:40|2031.3|2031|2031.2|2030.9|2031.3|2031|2031.2|2030.9|12
1609160690000|2020-12-28 13:04:50|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|4
1609160700000|2020-12-28 13:05:00|2031.2|2030.9|2031.1|2030.8|2031.2|2030.9|2031.1|2030.8|6
1609160710000|2020-12-28 13:05:10|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|14
1609160720000|2020-12-28 13:05:20|2031.1|2030.8|2031|2030.7|2031.1|2030.8|2030.9|2030.6|16
1609160740000|2020-12-28 13:05:40|2030.8|2030.5|2031.1|2030.8|2031.1|2030.8|2030.8|2030.5|15
1609160750000|2020-12-28 13:05:50|2031.2|2030.9|2031.1|2030.8|2031.3|2031|2031.1|2030.8|9
1609160760000|2020-12-28 13:06:00|2031.2|2030.9|2031|2030.7|2031.2|2030.9|2031|2030.7|9
1609160780000|2020-12-28 13:06:20|2030.9|2030.6|2030.6|2030.3|2031|2030.7|2030.6|2030.3|24
1609160790000|2020-12-28 13:06:30|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|4
1609160800000|2020-12-28 13:06:40|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|5
1609160810000|2020-12-28 13:06:50|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|4
1609160820000|2020-12-28 13:07:00|2030.3|2030|2030.4|2030.1|2030.4|2030.1|2030.3|2030|9
1609160830000|2020-12-28 13:07:10|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|11
1609160840000|2020-12-28 13:07:20|2030.6|2030.3|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|4
1609160850000|2020-12-28 13:07:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2
1609160860000|2020-12-28 13:07:40|2030.7|2030.4|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|2
1609160870000|2020-12-28 13:07:50|2030.6|2030.3|2030.3|2030|2030.6|2030.3|2030.3|2030|9
1609160880000|2020-12-28 13:08:00|2030.4|2030.1|2030.5|2030.2|2030.5|2030.2|2030.4|2030.1|2
1609160890000|2020-12-28 13:08:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.3|2030|6
1609160900000|2020-12-28 13:08:20|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2
1609160910000|2020-12-28 13:08:30|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|1
1609160920000|2020-12-28 13:08:40|||||||||2
1609160930000|2020-12-28 13:08:50|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|5
1609160940000|2020-12-28 13:09:00|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|4
1609160950000|2020-12-28 13:09:10|2030.3|2030|2030|2029.7|2030.3|2030|2030|2029.7|30
1609160960000|2020-12-28 13:09:20|2029.9|2029.6|2030|2029.7|2030.1|2029.8|2029.9|2029.6|13
1609160970000|2020-12-28 13:09:30|2029.9|2029.6|2029.9|2029.6|2030.1|2029.8|2029.9|2029.6|8
1609160980000|2020-12-28 13:09:40|||||||||2
1609160990000|2020-12-28 13:09:50|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2030|2029.7|3
1609161010000|2020-12-28 13:10:10|2029.8|2029.5|2029.9|2029.6|2030|2029.7|2029.8|2029.5|6
1609161020000|2020-12-28 13:10:20|2030|2029.7|2029.9|2029.6|2030.2|2029.9|2029.9|2029.6|6
1609161030000|2020-12-28 13:10:30|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|1
1609161040000|2020-12-28 13:10:40|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|1
1609161050000|2020-12-28 13:10:50|2030.3|2030|2030.4|2030.1|2030.4|2030.1|2030.3|2030|6
1609161060000|2020-12-28 13:11:00|2030.1|2029.8|2030.3|2030|2030.3|2030|2030.1|2029.8|3
1609161080000|2020-12-28 13:11:20|2030.4|2030.1|2030.2|2029.9|2030.4|2030.1|2030.1|2029.8|8
1609161100000|2020-12-28 13:11:40|2030|2029.7|2030|2029.7|2030|2029.7|2030|2029.7|2
1609161110000|2020-12-28 13:11:50|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|4
1609161120000|2020-12-28 13:12:00|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.2|2029.9|2
1609161130000|2020-12-28 13:12:10|||||||||1
1609161140000|2020-12-28 13:12:20|2030.4|2030.1|2030.5|2030.2|2030.6|2030.3|2030.4|2030.1|7
1609161150000|2020-12-28 13:12:30|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|2
1609161170000|2020-12-28 13:12:50|2030.5|2030.2|2029.9|2029.6|2030.6|2030.3|2029.9|2029.6|15
1609161180000|2020-12-28 13:13:00|2030.1|2029.8|2030.2|2029.9|2030.2|2029.9|2030.1|2029.8|3
1609161190000|2020-12-28 13:13:10|2030.1|2029.8|2030.1|2029.8|2030.2|2029.9|2030|2029.7|14
1609161200000|2020-12-28 13:13:20|2030.3|2030|2030.1|2029.8|2030.3|2030|2029.7|2029.4|33
1609161210000|2020-12-28 13:13:30|2030|2029.7|2029.7|2029.4|2030|2029.7|2029.7|2029.4|28
1609161220000|2020-12-28 13:13:40|||||||||1
1609161230000|2020-12-28 13:13:50|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|3
1609161240000|2020-12-28 13:14:00|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|1
1609161250000|2020-12-28 13:14:10|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|2
1609161260000|2020-12-28 13:14:20|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|7
1609161270000|2020-12-28 13:14:30|2029.8|2029.5|2030|2029.7|2030|2029.7|2029.8|2029.5|3
1609161280000|2020-12-28 13:14:40|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2
1609161290000|2020-12-28 13:14:50|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|5
1609161300000|2020-12-28 13:15:00|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.6|2029.3|3
1609161310000|2020-12-28 13:15:10|2029.5|2029.2|2029.6|2029.3|2029.8|2029.5|2029.5|2029.2|14
1609161320000|2020-12-28 13:15:20|2029.8|2029.5|2029.6|2029.3|2029.8|2029.5|2029.6|2029.3|8
1609161340000|2020-12-28 13:15:40|2029.7|2029.4|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|15
1609161350000|2020-12-28 13:15:50|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.8|2029.5|5
1609161360000|2020-12-28 13:16:00|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|4
1609161380000|2020-12-28 13:16:20|2029.7|2029.4|2030.1|2029.8|2030.1|2029.8|2029.7|2029.4|9
1609161400000|2020-12-28 13:16:40|||||||||3
1609161410000|2020-12-28 13:16:50|2030.3|2030|2030.5|2030.2|2030.5|2030.2|2030.3|2030|12
1609161420000|2020-12-28 13:17:00|2030.4|2030.1|2030.2|2029.9|2030.4|2030.1|2030.2|2029.9|3
1609161430000|2020-12-28 13:17:10|||||||||1
1609161440000|2020-12-28 13:17:20|2030.3|2030|2030.4|2030.1|2030.5|2030.2|2030.3|2030|6
1609161470000|2020-12-28 13:17:50|2030.5|2030.2|2030.3|2030|2030.5|2030.2|2030.3|2030|5
1609161500000|2020-12-28 13:18:20|2030.5|2030.2|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|6
1609161510000|2020-12-28 13:18:30|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|2
1609161520000|2020-12-28 13:18:40|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2
1609161530000|2020-12-28 13:18:50|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|5
1609161540000|2020-12-28 13:19:00|2030.3|2030|2030.2|2029.9|2030.3|2030|2030.1|2029.8|12
1609161550000|2020-12-28 13:19:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|4
1609161560000|2020-12-28 13:19:20|||||||||3
1609161570000|2020-12-28 13:19:30|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2
1609161590000|2020-12-28 13:19:50|2030.1|2029.8|2030.4|2030.1|2030.4|2030.1|2030.1|2029.8|7
1609161620000|2020-12-28 13:20:20|2030.1|2029.8|2030.1|2029.8|2030.1|2029.8|2030|2029.7|21
1609161630000|2020-12-28 13:20:30|2029.9|2029.6|2030.1|2029.8|2030.1|2029.8|2029.9|2029.6|2
1609161640000|2020-12-28 13:20:40|2029.9|2029.6|2029.7|2029.4|2029.9|2029.6|2029.7|2029.4|8
1609161650000|2020-12-28 13:20:50|2029.9|2029.6|2029.7|2029.4|2030|2029.7|2029.7|2029.4|8
1609161660000|2020-12-28 13:21:00|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.6|2029.3|5
1609161670000|2020-12-28 13:21:10|||||||||4
1609161680000|2020-12-28 13:21:20|2029.9|2029.6|2029.8|2029.5|2030|2029.7|2029.8|2029.5|9
1609161690000|2020-12-28 13:21:30|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|6
1609161700000|2020-12-28 13:21:40|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|3
1609161710000|2020-12-28 13:21:50|2029.9|2029.6|2030|2029.7|2030.2|2029.9|2029.9|2029.6|13
1609161720000|2020-12-28 13:22:00|2030.1|2029.8|2030.5|2030.2|2030.5|2030.2|2029.8|2029.5|31
1609161730000|2020-12-28 13:22:10|2030.6|2030.3|2030.8|2030.5|2030.8|2030.5|2030.4|2030.1|27
1609161740000|2020-12-28 13:22:20|2030.9|2030.6|2031.2|2030.9|2031.2|2030.9|2030.8|2030.5|22
1609161750000|2020-12-28 13:22:30|2031.3|2031|2031.3|2031|2031.4|2031.1|2031|2030.7|42
1609161760000|2020-12-28 13:22:40|2031.4|2031.1|2031.4|2031.1|2031.6|2031.3|2031.2|2030.9|34
1609161770000|2020-12-28 13:22:50|2031.5|2031.2|2032|2031.7|2032|2031.7|2031.5|2031.2|33
1609161780000|2020-12-28 13:23:00|2031.9|2031.6|2032.1|2031.8|2032.1|2031.8|2031.7|2031.4|20
1609161790000|2020-12-28 13:23:10|2031.9|2031.6|2032.2|2031.9|2032.2|2031.9|2031.9|2031.6|27
1609161800000|2020-12-28 13:23:20|2032|2031.7|2032.1|2031.8|2032.3|2032|2032|2031.7|30
1609161810000|2020-12-28 13:23:30|2032.2|2031.9|2032.5|2032.2|2032.5|2032.2|2032.2|2031.9|32
1609161820000|2020-12-28 13:23:40|2032.6|2032.3|2032.4|2032.1|2032.8|2032.5|2032.4|2032.1|31
1609161830000|2020-12-28 13:23:50|2032.6|2032.3|2032.5|2032.2|2032.6|2032.3|2032.4|2032.1|21
1609161840000|2020-12-28 13:24:00|2032.4|2032.1|2032.1|2031.8|2032.6|2032.3|2031.9|2031.6|52
1609161850000|2020-12-28 13:24:10|2032.2|2031.9|2032.4|2032.1|2032.4|2032.1|2032.1|2031.8|20
1609161860000|2020-12-28 13:24:20|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.3|2032|17
1609161870000|2020-12-28 13:24:30|2032.4|2032.1|2032.5|2032.2|2032.6|2032.3|2032.3|2032|21
1609161880000|2020-12-28 13:24:40|2032.6|2032.3|2032.4|2032.1|2032.6|2032.3|2032.4|2032.1|28
1609161890000|2020-12-28 13:24:50|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.2|2031.9|24
1609161900000|2020-12-28 13:25:00|2032.5|2032.2|2032.6|2032.3|2032.6|2032.3|2032.3|2032|21
1609161910000|2020-12-28 13:25:10|2032.5|2032.2|2032.3|2032|2032.6|2032.3|2032.3|2032|33
1609161920000|2020-12-28 13:25:20|2032.2|2031.9|2032.6|2032.3|2032.6|2032.3|2032.2|2031.9|19
1609161930000|2020-12-28 13:25:30|2032.4|2032.1|2032.5|2032.2|2032.6|2032.3|2032.3|2032|26
1609161940000|2020-12-28 13:25:40|2032.6|2032.3|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|21
1609161950000|2020-12-28 13:25:50|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|20
1609161960000|2020-12-28 13:26:00|2032.3|2032|2032.6|2032.3|2032.6|2032.3|2032.3|2032|22
1609161970000|2020-12-28 13:26:10|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|28
1609161980000|2020-12-28 13:26:20|2032.4|2032.1|2032.6|2032.3|2032.6|2032.3|2032.4|2032.1|21
1609161990000|2020-12-28 13:26:30|2032.5|2032.2|2032.7|2032.4|2032.7|2032.4|2032.5|2032.2|27
1609162000000|2020-12-28 13:26:40|2032.8|2032.5|2032.9|2032.6|2033.2|2032.9|2032.7|2032.4|52
1609162010000|2020-12-28 13:26:50|2033.1|2032.8|2033.2|2032.9|2033.2|2032.9|2033|2032.7|14
1609162020000|2020-12-28 13:27:00|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|2032.8|2032.5|6
1609162030000|2020-12-28 13:27:10|2032.7|2032.4|2032.3|2032|2032.7|2032.4|2032.3|2032|10
1609162040000|2020-12-28 13:27:20|2031.8|2031.5|2031.1|2030.8|2031.8|2031.5|2031.1|2030.8|16
1609162050000|2020-12-28 13:27:30|2031.2|2030.9|2031.6|2031.3|2031.6|2031.3|2031.2|2030.9|13
1609162060000|2020-12-28 13:27:40|2031.8|2031.5|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|3
1609162070000|2020-12-28 13:27:50|2031.6|2031.3|2031.3|2031|2031.7|2031.4|2031.3|2031|21
1609162090000|2020-12-28 13:28:10|2031.2|2030.9|2031.1|2030.8|2031.2|2030.9|2031.1|2030.8|5
1609162100000|2020-12-28 13:28:20|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2030.9|2030.6|12
1609162130000|2020-12-28 13:28:50|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|4
1609162150000|2020-12-28 13:29:10|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|4
1609162160000|2020-12-28 13:29:20|2031.5|2031.2|2031.8|2031.5|2031.8|2031.5|2031.5|2031.2|9
1609162170000|2020-12-28 13:29:30|||||||||2
1609162180000|2020-12-28 13:29:40|||||||||2
1609162190000|2020-12-28 13:29:50|2032|2031.7|2031.7|2031.4|2032|2031.7|2031.7|2031.4|3
1609162200000|2020-12-28 13:30:00|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2031.6|2031.3|2
1609162220000|2020-12-28 13:30:20|2031.7|2031.4|2031.9|2031.6|2031.9|2031.6|2031.7|2031.4|11
1609162240000|2020-12-28 13:30:40|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2
1609162250000|2020-12-28 13:30:50|2031.9|2031.6|2031.7|2031.4|2031.9|2031.6|2031.7|2031.4|5
1609162260000|2020-12-28 13:31:00|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2031.5|2031.2|2
1609162270000|2020-12-28 13:31:10|||||||||4
1609162280000|2020-12-28 13:31:20|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|2031.7|2031.4|4
1609162290000|2020-12-28 13:31:30|||||||||2
1609162300000|2020-12-28 13:31:40|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|2031.9|2031.6|1
1609162310000|2020-12-28 13:31:50|2031.7|2031.4|2031.5|2031.2|2031.8|2031.5|2031.5|2031.2|5
1609162320000|2020-12-28 13:32:00|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|11
1609162330000|2020-12-28 13:32:10|2030.9|2030.6|2030.6|2030.3|2030.9|2030.6|2030.5|2030.2|12
1609162340000|2020-12-28 13:32:20|2030.7|2030.4|2030.9|2030.6|2031|2030.7|2030.7|2030.4|9
1609162350000|2020-12-28 13:32:30|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2
1609162360000|2020-12-28 13:32:40|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1609162370000|2020-12-28 13:32:50|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|21
1609162380000|2020-12-28 13:33:00|2030.3|2030|2030.3|2030|2030.3|2030|2030|2029.7|30
1609162390000|2020-12-28 13:33:10|2030.2|2029.9|2030.6|2030.3|2030.6|2030.3|2030.1|2029.8|16
1609162400000|2020-12-28 13:33:20|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.7|2030.4|6
1609162410000|2020-12-28 13:33:30|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2
1609162420000|2020-12-28 13:33:40|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1609162430000|2020-12-28 13:33:50|2030.8|2030.5|2030.7|2030.4|2030.8|2030.5|2030.6|2030.3|4
1609162440000|2020-12-28 13:34:00|||||||||3
1609162450000|2020-12-28 13:34:10|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|6
1609162460000|2020-12-28 13:34:20|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|14
1609162470000|2020-12-28 13:34:30|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|10
1609162480000|2020-12-28 13:34:40|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|3
1609162490000|2020-12-28 13:34:50|2030.3|2030|2030.2|2029.9|2030.4|2030.1|2030.2|2029.9|13
1609162500000|2020-12-28 13:35:00|2030.3|2030|2030.2|2029.9|2030.3|2030|2030.2|2029.9|8
1609162510000|2020-12-28 13:35:10|||||||||7
1609162520000|2020-12-28 13:35:20|2030.1|2029.8|2030.2|2029.9|2030.4|2030.1|2030.1|2029.8|4
1609162530000|2020-12-28 13:35:30|||||||||1
1609162540000|2020-12-28 13:35:40|2030.3|2030|2030.3|2030|2030.4|2030.1|2030.3|2030|24
1609162550000|2020-12-28 13:35:50|2030.4|2030.1|2030.3|2030|2030.4|2030.1|2030.3|2030|6
1609162560000|2020-12-28 13:36:00|2030.1|2029.8|2030|2029.7|2030.1|2029.8|2030|2029.7|23
1609162570000|2020-12-28 13:36:10|2029.9|2029.6|2030|2029.7|2030.1|2029.8|2029.9|2029.6|9
1609162580000|2020-12-28 13:36:20|2030.2|2029.9|2030.2|2029.9|2030.3|2030|2030.2|2029.9|7
1609162590000|2020-12-28 13:36:30|2030.1|2029.8|2030.2|2029.9|2030.3|2030|2030.1|2029.8|9
1609162600000|2020-12-28 13:36:40|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2030|2029.7|3
1609162610000|2020-12-28 13:36:50|2030.3|2030|2030.3|2030|2030.4|2030.1|2030.3|2030|6
1609162620000|2020-12-28 13:37:00|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|8
1609162630000|2020-12-28 13:37:10|2030.7|2030.4|2030.8|2030.5|2030.9|2030.6|2030.7|2030.4|7
1609162640000|2020-12-28 13:37:20|2030.9|2030.6|2031.2|2030.9|2031.4|2031.1|2030.9|2030.6|17
1609162650000|2020-12-28 13:37:30|2031.1|2030.8|2031.2|2030.9|2031.2|2030.9|2031.1|2030.8|6
1609162670000|2020-12-28 13:37:50|2031.3|2031|2030.9|2030.6|2031.4|2031.1|2030.9|2030.6|14
1609162680000|2020-12-28 13:38:00|2030.7|2030.4|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|32
1609162690000|2020-12-28 13:38:10|2030.3|2030|2030.6|2030.3|2030.7|2030.4|2030.1|2029.8|25
1609162730000|2020-12-28 13:38:50|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.7|2030.4|9
1609162740000|2020-12-28 13:39:00|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|3
1609162750000|2020-12-28 13:39:10|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|6
1609162760000|2020-12-28 13:39:20|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|5
1609162770000|2020-12-28 13:39:30|||||||||2
1609162790000|2020-12-28 13:39:50|2031.2|2030.9|2031|2030.7|2031.4|2031.1|2031|2030.7|7
1609162800000|2020-12-28 13:40:00|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|7
1609162810000|2020-12-28 13:40:10|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|1
1609162820000|2020-12-28 13:40:20|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.7|2030.4|6
1609162830000|2020-12-28 13:40:30|2030.8|2030.5|2030.7|2030.4|2030.8|2030.5|2030.7|2030.4|4
1609162840000|2020-12-28 13:40:40|2030.6|2030.3|2030.8|2030.5|2030.8|2030.5|2030.6|2030.3|9
1609162850000|2020-12-28 13:40:50|2030.9|2030.6|2031|2030.7|2031|2030.7|2030.9|2030.6|3
1609162870000|2020-12-28 13:41:10|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2
1609162880000|2020-12-28 13:41:20|2031|2030.7|2030.7|2030.4|2031|2030.7|2030.7|2030.4|6
1609162890000|2020-12-28 13:41:30|2030.8|2030.5|2031|2030.7|2031|2030.7|2030.8|2030.5|2
1609162900000|2020-12-28 13:41:40|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|3
1609162910000|2020-12-28 13:41:50|2030.4|2030.1|2030.5|2030.2|2030.5|2030.2|2030.4|2030.1|5
1609162920000|2020-12-28 13:42:00|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|1
1609162930000|2020-12-28 13:42:10|2030.3|2030|2030.8|2030.5|2030.8|2030.5|2030.3|2030|16
1609162940000|2020-12-28 13:42:20|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.6|2030.3|7
1609162950000|2020-12-28 13:42:30|2030.7|2030.4|2030.6|2030.3|2030.7|2030.4|2030.6|2030.3|2
1609162960000|2020-12-28 13:42:40|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|1
1609162970000|2020-12-28 13:42:50|2030.4|2030.1|2030.6|2030.3|2030.6|2030.3|2030.4|2030.1|7
1609162980000|2020-12-28 13:43:00|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|4
1609163000000|2020-12-28 13:43:20|2030.5|2030.2|2030.7|2030.4|2030.7|2030.4|2030.5|2030.2|5
1609163010000|2020-12-28 13:43:30|2030.6|2030.3|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|5
1609163030000|2020-12-28 13:43:50|2030.8|2030.5|2031|2030.7|2031|2030.7|2030.7|2030.4|12
1609163040000|2020-12-28 13:44:00|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|1
1609163060000|2020-12-28 13:44:20|2031|2030.7|2030.8|2030.5|2031|2030.7|2030.8|2030.5|7
1609163070000|2020-12-28 13:44:30|2030.9|2030.6|2031|2030.7|2031|2030.7|2030.9|2030.6|7
1609163080000|2020-12-28 13:44:40|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|5
1609163090000|2020-12-28 13:44:50|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|3
1609163100000|2020-12-28 13:45:00|||||||||7
1609163110000|2020-12-28 13:45:10|2031.3|2031|2031.1|2030.8|2031.3|2031|2031.1|2030.8|11
1609163120000|2020-12-28 13:45:20|2031|2030.7|2030.7|2030.4|2031|2030.7|2030.4|2030.1|22
1609163130000|2020-12-28 13:45:30|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2
1609163140000|2020-12-28 13:45:40|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.7|2030.4|12
1609163150000|2020-12-28 13:45:50|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|6
1609163160000|2020-12-28 13:46:00|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|4
1609163170000|2020-12-28 13:46:10|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|3
1609163180000|2020-12-28 13:46:20|2030.9|2030.6|2030.8|2030.5|2031|2030.7|2030.8|2030.5|4
1609163200000|2020-12-28 13:46:40|||||||||10
1609163210000|2020-12-28 13:46:50|2030.7|2030.4|2030.9|2030.6|2030.9|2030.6|2030.7|2030.4|6
1609163220000|2020-12-28 13:47:00|2030.7|2030.4|2031.1|2030.8|2031.1|2030.8|2030.7|2030.4|6
1609163240000|2020-12-28 13:47:20|2031.2|2030.9|2031.3|2031|2031.3|2031|2031.1|2030.8|7
1609163250000|2020-12-28 13:47:30|2031.1|2030.8|2031|2030.7|2031.1|2030.8|2031|2030.7|5
1609163260000|2020-12-28 13:47:40|2030.9|2030.6|2031|2030.7|2031|2030.7|2030.9|2030.6|18
1609163270000|2020-12-28 13:47:50|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2
1609163280000|2020-12-28 13:48:00|2031.3|2031|2031.3|2031|2031.4|2031.1|2031.3|2031|7
1609163290000|2020-12-28 13:48:10|2031.5|2031.2|2031|2030.7|2031.5|2031.2|2031|2030.7|14
1609163300000|2020-12-28 13:48:20|2031.1|2030.8|2031.2|2030.9|2031.2|2030.9|2031.1|2030.8|8
1609163320000|2020-12-28 13:48:40|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|2031.1|2030.8|3
1609163330000|2020-12-28 13:48:50|2030.9|2030.6|2030.8|2030.5|2031.1|2030.8|2030.8|2030.5|25
1609163340000|2020-12-28 13:49:00|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|5
1609163350000|2020-12-28 13:49:10|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|6
1609163360000|2020-12-28 13:49:20|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|3
1609163370000|2020-12-28 13:49:30|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|8
1609163380000|2020-12-28 13:49:40|2030.5|2030.2|2030.6|2030.3|2030.6|2030.3|2030.5|2030.2|6
1609163390000|2020-12-28 13:49:50|2030.4|2030.1|2030.7|2030.4|2030.7|2030.4|2030.4|2030.1|9
1609163400000|2020-12-28 13:50:00|2030.8|2030.5|2030.9|2030.6|2030.9|2030.6|2030.8|2030.5|4
1609163420000|2020-12-28 13:50:20|||||||||5
1609163450000|2020-12-28 13:50:50|2031.1|2030.8|2031|2030.7|2031.1|2030.8|2031|2030.7|8
1609163470000|2020-12-28 13:51:10|2030.8|2030.5|2030.5|2030.2|2030.8|2030.5|2030.5|2030.2|18
1609163480000|2020-12-28 13:51:20|2030.4|2030.1|2030.5|2030.2|2030.6|2030.3|2030.4|2030.1|11
1609163490000|2020-12-28 13:51:30|2030.4|2030.1|2029.9|2029.6|2030.4|2030.1|2029.9|2029.6|19
1609163500000|2020-12-28 13:51:40|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.9|2029.6|7
1609163510000|2020-12-28 13:51:50|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|1
1609163520000|2020-12-28 13:52:00|||||||||4
1609163530000|2020-12-28 13:52:10|2030.1|2029.8|2030.2|2029.9|2030.2|2029.9|2030.1|2029.8|5
1609163540000|2020-12-28 13:52:20|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|20
1609163550000|2020-12-28 13:52:30|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|3
1609163560000|2020-12-28 13:52:40|2030.3|2030|2030.5|2030.2|2030.5|2030.2|2030.3|2030|5
1609163570000|2020-12-28 13:52:50|2030.7|2030.4|2030.7|2030.4|2030.7|2030.4|2030.6|2030.3|3
1609163580000|2020-12-28 13:53:00|2030.6|2030.3|2030.5|2030.2|2030.6|2030.3|2030.5|2030.2|9
1609163590000|2020-12-28 13:53:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|4
1609163600000|2020-12-28 13:53:20|2030.6|2030.3|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|7
1609163610000|2020-12-28 13:53:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|1
1609163620000|2020-12-28 13:53:40|2030.5|2030.2|2030.2|2029.9|2030.5|2030.2|2030|2029.7|50
1609163630000|2020-12-28 13:53:50|2030.4|2030.1|2030.6|2030.3|2030.6|2030.3|2030.4|2030.1|3
1609163640000|2020-12-28 13:54:00|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|1
1609163650000|2020-12-28 13:54:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2
1609163660000|2020-12-28 13:54:20|2030.5|2030.2|2030.7|2030.4|2030.7|2030.4|2030.5|2030.2|5
1609163670000|2020-12-28 13:54:30|2030.6|2030.3|2030.8|2030.5|2030.8|2030.5|2030.6|2030.3|6
1609163680000|2020-12-28 13:54:40|2030.7|2030.4|2030.6|2030.3|2030.7|2030.4|2030.6|2030.3|3
1609163690000|2020-12-28 13:54:50|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|4
1609163700000|2020-12-28 13:55:00|2030.7|2030.4|2031|2030.7|2031|2030.7|2030.7|2030.4|9
1609163710000|2020-12-28 13:55:10|2030.9|2030.6|2030.8|2030.5|2030.9|2030.6|2030.8|2030.5|5
1609163720000|2020-12-28 13:55:20|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|3
1609163730000|2020-12-28 13:55:30|2031|2030.7|2030.3|2030|2031|2030.7|2030.1|2029.8|40
1609163750000|2020-12-28 13:55:50|2030.2|2029.9|2030.3|2030|2030.4|2030.1|2030.2|2029.9|6
1609163760000|2020-12-28 13:56:00|2030.2|2029.9|2030|2029.7|2030.2|2029.9|2030|2029.7|7
1609163770000|2020-12-28 13:56:10|2030.1|2029.8|2030.4|2030.1|2030.4|2030.1|2030.1|2029.8|5
1609163780000|2020-12-28 13:56:20|2030.5|2030.2|2030.5|2030.2|2030.7|2030.4|2030.5|2030.2|15
1609163790000|2020-12-28 13:56:30|||||||||3
1609163800000|2020-12-28 13:56:40|2030.4|2030.1|2030.9|2030.6|2030.9|2030.6|2030.3|2030|53
1609163810000|2020-12-28 13:56:50|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|9
1609163830000|2020-12-28 13:57:10|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|1
1609163840000|2020-12-28 13:57:20|2031|2030.7|2031.1|2030.8|2031.1|2030.8|2031|2030.7|6
1609163850000|2020-12-28 13:57:30|||||||||1
1609163870000|2020-12-28 13:57:50|2031.3|2031|2031.3|2031|2031.3|2031|2031.3|2031|5
1609163880000|2020-12-28 13:58:00|2031.2|2030.9|2031.2|2030.9|2031.2|2030.9|2031|2030.7|5
1609163890000|2020-12-28 13:58:10|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|2030.8|2030.5|5
1609163900000|2020-12-28 13:58:20|2031|2030.7|2030.9|2030.6|2031|2030.7|2030.9|2030.6|4
1609163910000|2020-12-28 13:58:30|2030.6|2030.3|2030.6|2030.3|2030.6|2030.3|2030.3|2030|15
1609163920000|2020-12-28 13:58:40|||||||||1
1609163930000|2020-12-28 13:58:50|2030.7|2030.4|2030.8|2030.5|2030.8|2030.5|2030.7|2030.4|5
1609163940000|2020-12-28 13:59:00|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|1
1609163960000|2020-12-28 13:59:20|2030.7|2030.4|2030.6|2030.3|2030.9|2030.6|2030.6|2030.3|14
1609163980000|2020-12-28 13:59:40|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|16
1609163990000|2020-12-28 13:59:50|2030|2029.7|2030|2029.7|2030.1|2029.8|2030|2029.7|13
1609164000000|2020-12-28 14:00:00|2030.2|2029.9|2030|2029.7|2030.2|2029.9|2029.8|2029.5|29
1609164010000|2020-12-28 14:00:10|2030.3|2030|2030.1|2029.8|2030.3|2030|2030.1|2029.8|3
1609164020000|2020-12-28 14:00:20|2030|2029.7|2030.2|2029.9|2030.3|2030|2030|2029.7|7
1609164030000|2020-12-28 14:00:30|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|5
1609164040000|2020-12-28 14:00:40|2029.8|2029.5|2030.1|2029.8|2030.1|2029.8|2029.8|2029.5|50
1609164050000|2020-12-28 14:00:50|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|10
1609164060000|2020-12-28 14:01:00|2030|2029.7|2030.2|2029.9|2030.2|2029.9|2029.9|2029.6|43
1609164070000|2020-12-28 14:01:10|2030.3|2030|2030.5|2030.2|2030.5|2030.2|2030.3|2030|3
1609164080000|2020-12-28 14:01:20|2030.6|2030.3|2031|2030.7|2031|2030.7|2030.6|2030.3|11
1609164090000|2020-12-28 14:01:30|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|2030.9|2030.6|3
1609164100000|2020-12-28 14:01:40|2031|2030.7|2031|2030.7|2031|2030.7|2031|2030.7|3
1609164110000|2020-12-28 14:01:50|2030.9|2030.6|2030.7|2030.4|2031.1|2030.8|2030.7|2030.4|21
1609164120000|2020-12-28 14:02:00|2030.8|2030.5|2030.4|2030.1|2030.8|2030.5|2030.4|2030.1|8
1609164130000|2020-12-28 14:02:10|2030.3|2030|2030.1|2029.8|2030.3|2030|2030.1|2029.8|5
1609164140000|2020-12-28 14:02:20|2030.3|2030|2030|2029.7|2030.3|2030|2030|2029.7|3
1609164150000|2020-12-28 14:02:30|2030.1|2029.8|2029.8|2029.5|2030.1|2029.8|2029.8|2029.5|18
1609164160000|2020-12-28 14:02:40|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|7
1609164170000|2020-12-28 14:02:50|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|3
1609164180000|2020-12-28 14:03:00|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.8|2029.5|3
1609164190000|2020-12-28 14:03:10|2029.9|2029.6|2029.9|2029.6|2030|2029.7|2029.9|2029.6|13
1609164200000|2020-12-28 14:03:20|2030.1|2029.8|2030.3|2030|2030.3|2030|2030.1|2029.8|5
1609164210000|2020-12-28 14:03:30|2030.5|2030.2|2030.4|2030.1|2030.5|2030.2|2030.4|2030.1|9
1609164230000|2020-12-28 14:03:50|2030.3|2030|2029.9|2029.6|2030.3|2030|2029.9|2029.6|8
1609164240000|2020-12-28 14:04:00|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|2029.8|2029.5|5
1609164250000|2020-12-28 14:04:10|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2029.7|2029.4|2
1609164260000|2020-12-28 14:04:20|2029.6|2029.3|2029.7|2029.4|2029.7|2029.4|2029.6|2029.3|8
1609164280000|2020-12-28 14:04:40|2029.6|2029.3|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|6
1609164290000|2020-12-28 14:04:50|2029.5|2029.2|2029.8|2029.5|2029.9|2029.6|2029.4|2029.1|60
1609164300000|2020-12-28 14:05:00|2029.9|2029.6|2029.8|2029.5|2029.9|2029.6|2029.7|2029.4|11
1609164310000|2020-12-28 14:05:10|||||||||4
1609164320000|2020-12-28 14:05:20|2029.6|2029.3|2029.8|2029.5|2029.8|2029.5|2029.6|2029.3|5
1609164330000|2020-12-28 14:05:30|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2029.6|2029.3|2
1609164350000|2020-12-28 14:05:50|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|5
1609164360000|2020-12-28 14:06:00|2029.6|2029.3|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|3
1609164370000|2020-12-28 14:06:10|||||||||1
1609164380000|2020-12-28 14:06:20|2029.7|2029.4|2029.4|2029.1|2029.7|2029.4|2029.4|2029.1|8
1609164390000|2020-12-28 14:06:30|2029.6|2029.3|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|13
1609164400000|2020-12-28 14:06:40|2029.5|2029.2|2029.7|2029.4|2029.7|2029.4|2029.5|2029.2|6
1609164410000|2020-12-28 14:06:50|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|5
1609164420000|2020-12-28 14:07:00|2029.6|2029.3|2029.1|2028.8|2029.6|2029.3|2029.1|2028.8|19
1609164430000|2020-12-28 14:07:10|2029.2|2028.9|2029.3|2029|2029.3|2029|2029.2|2028.9|7
1609164440000|2020-12-28 14:07:20|2029.1|2028.8|2029.1|2028.8|2029.3|2029|2029.1|2028.8|5
1609164450000|2020-12-28 14:07:30|2029|2028.7|2028.6|2028.3|2029|2028.7|2028.6|2028.3|23
1609164460000|2020-12-28 14:07:40|2028.7|2028.4|2028.8|2028.5|2028.8|2028.5|2028.6|2028.3|18
1609164470000|2020-12-28 14:07:50|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.8|2028.5|4
1609164480000|2020-12-28 14:08:00|2028.9|2028.6|2028.8|2028.5|2028.9|2028.6|2028.8|2028.5|8
1609164490000|2020-12-28 14:08:10|2028.9|2028.6|2028.9|2028.6|2029|2028.7|2028.9|2028.6|20
1609164500000|2020-12-28 14:08:20|2029.1|2028.8|2029|2028.7|2029.1|2028.8|2029|2028.7|3
1609164510000|2020-12-28 14:08:30|2028.8|2028.5|2028.6|2028.3|2028.8|2028.5|2028.6|2028.3|10
1609164520000|2020-12-28 14:08:40|2028.8|2028.5|2028.6|2028.3|2028.8|2028.5|2028.6|2028.3|11
1609164530000|2020-12-28 14:08:50|2028.7|2028.4|2028.8|2028.5|2028.8|2028.5|2028.5|2028.2|25
1609164540000|2020-12-28 14:09:00|2028.6|2028.3|2028.5|2028.2|2028.6|2028.3|2028.5|2028.2|7
1609164550000|2020-12-28 14:09:10|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2
1609164560000|2020-12-28 14:09:20|2028.7|2028.4|2028.7|2028.4|2028.7|2028.4|2028.6|2028.3|24
1609164570000|2020-12-28 14:09:30|2028.8|2028.5|2028.6|2028.3|2028.8|2028.5|2028.6|2028.3|11
1609164580000|2020-12-28 14:09:40|2028.5|2028.2|2028.4|2028.1|2028.5|2028.2|2028.4|2028.1|15
1609164590000|2020-12-28 14:09:50|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|2028.5|2028.2|8
1609164600000|2020-12-28 14:10:00|2028.4|2028.1|2028.6|2028.3|2028.6|2028.3|2028.4|2028.1|14
1609164610000|2020-12-28 14:10:10|2028.7|2028.4|2029|2028.7|2029|2028.7|2028.7|2028.4|10
1609164620000|2020-12-28 14:10:20|2029.1|2028.8|2029.6|2029.3|2029.6|2029.3|2029.1|2028.8|24
1609164630000|2020-12-28 14:10:30|2029.5|2029.2|2029.4|2029.1|2029.6|2029.3|2029.4|2029.1|10
1609164640000|2020-12-28 14:10:40|2029.3|2029|2029.3|2029|2029.3|2029|2029.3|2029|2
1609164650000|2020-12-28 14:10:50|2029.5|2029.2|2029.5|2029.2|2029.6|2029.3|2029.5|2029.2|6
1609164660000|2020-12-28 14:11:00|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2029.4|2029.1|2
1609164670000|2020-12-28 14:11:10|2029.3|2029|2029.2|2028.9|2029.3|2029|2029.2|2028.9|5
1609164680000|2020-12-28 14:11:20|2029.1|2028.8|2029.3|2029|2029.3|2029|2029.1|2028.8|10
1609164690000|2020-12-28 14:11:30|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|4
1609164700000|2020-12-28 14:11:40|2029.1|2028.8|2028.7|2028.4|2029.1|2028.8|2028.7|2028.4|12
1609164710000|2020-12-28 14:11:50|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|2028.9|2028.6|1
1609164720000|2020-12-28 14:12:00|2029|2028.7|2029|2028.7|2029|2028.7|2029|2028.7|4
1609164730000|2020-12-28 14:12:10|2029.2|2028.9|2029.8|2029.5|2029.8|2029.5|2029.2|2028.9|19
1609164740000|2020-12-28 14:12:20|2029.9|2029.6|2030|2029.7|2030|2029.7|2029.9|2029.6|8
1609164760000|2020-12-28 14:12:40|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|11
1609164770000|2020-12-28 14:12:50|2029.9|2029.6|2029.9|2029.6|2029.9|2029.6|2029.7|2029.4|6
1609164780000|2020-12-28 14:13:00|2029.8|2029.5|2029.9|2029.6|2029.9|2029.6|2029.8|2029.5|4
1609164790000|2020-12-28 14:13:10|2029.8|2029.5|2029.7|2029.4|2029.8|2029.5|2029.7|2029.4|3
1609164800000|2020-12-28 14:13:20|2029.9|2029.6|2029.9|2029.6|2030|2029.7|2029.8|2029.5|5
1609164810000|2020-12-28 14:13:30|2029.7|2029.4|2030|2029.7|2030|2029.7|2029.7|2029.4|6
1609164820000|2020-12-28 14:13:40|||||||||10
1609164830000|2020-12-28 14:13:50|2030.1|2029.8|2029.9|2029.6|2030.1|2029.8|2029.9|2029.6|5
1609164840000|2020-12-28 14:14:00|||||||||6
1609164850000|2020-12-28 14:14:10|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|7
1609164860000|2020-12-28 14:14:20|2029.7|2029.4|2029.6|2029.3|2029.7|2029.4|2029.6|2029.3|2
1609164870000|2020-12-28 14:14:30|2029.5|2029.2|2029.8|2029.5|2029.8|2029.5|2029.5|2029.2|9
1609164880000|2020-12-28 14:14:40|2029.7|2029.4|2029.8|2029.5|2029.8|2029.5|2029.7|2029.4|2
1609164890000|2020-12-28 14:14:50|2030.1|2029.8|2030.2|2029.9|2030.2|2029.9|2030.1|2029.8|5
1609164900000|2020-12-28 14:15:00|2030|2029.7|2030.1|2029.8|2030.1|2029.8|2030|2029.7|5
1609164910000|2020-12-28 14:15:10|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|5
1609164920000|2020-12-28 14:15:20|2030.4|2030.1|2030.1|2029.8|2030.4|2030.1|2030.1|2029.8|13
1609164930000|2020-12-28 14:15:30|2030.2|2029.9|2030.1|2029.8|2030.2|2029.9|2030.1|2029.8|13
1609164940000|2020-12-28 14:15:40|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2030.2|2029.9|2
1609164950000|2020-12-28 14:15:50|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|2
1609164960000|2020-12-28 14:16:00|2030.2|2029.9|2030.3|2030|2030.3|2030|2030.1|2029.8|8
1609164970000|2020-12-28 14:16:10|2030.4|2030.1|2030.2|2029.9|2030.4|2030.1|2030.2|2029.9|5
1609164980000|2020-12-28 14:16:20|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|2
1609165000000|2020-12-28 14:16:40|2030.2|2029.9|2030.4|2030.1|2030.4|2030.1|2030.2|2029.9|50
1609165010000|2020-12-28 14:16:50|2030.6|2030.3|2030.4|2030.1|2030.6|2030.3|2030.4|2030.1|5
1609165020000|2020-12-28 14:17:00|2030.3|2030|2030.3|2030|2030.3|2030|2030.3|2030|6
1609165030000|2020-12-28 14:17:10|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|7
1609165040000|2020-12-28 14:17:20|2030.5|2030.2|2030.5|2030.2|2030.5|2030.2|2030.3|2030|53
1609165050000|2020-12-28 14:17:30|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|2030.4|2030.1|3
1609165060000|2020-12-28 14:17:40|2030.5|2030.2|2030.3|2030|2030.5|2030.2|2030.3|2030|14
1609165070000|2020-12-28 14:17:50|2030.4|2030.1|2030.3|2030|2030.5|2030.2|2030.2|2029.9|15
1609165080000|2020-12-28 14:18:00|2030.2|2029.9|2029.6|2029.3|2030.2|2029.9|2029.6|2029.3|28
1609165100000|2020-12-28 14:18:20|2029.8|2029.5|2029.5|2029.2|2029.8|2029.5|2029.5|2029.2|9
1609165110000|2020-12-28 14:18:30|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|2029.2|2028.9|22
1609165120000|2020-12-28 14:18:40|2029.1|2028.8|2028.8|2028.5|2029.1|2028.8|2028.8|2028.5|13
1609165130000|2020-12-28 14:18:50|2029|2028.7|2028.8|2028.5|2029|2028.7|2028.8|2028.5|4
1609165140000|2020-12-28 14:19:00|2028.6|2028.3|2028.6|2028.3|2028.6|2028.3|2028.5|2028.2|21
1609165150000|2020-12-28 14:19:10|2028.5|2028.2|2028.3|2028|2028.7|2028.4|2028.3|2028|17
1609165160000|2020-12-28 14:19:20|2028.4|2028.1|2028.5|2028.2|2028.5|2028.2|2028.4|2028.1|7
1609165170000|2020-12-28 14:19:30|2028.7|2028.4|2028.3|2028|2028.7|2028.4|2028.3|2028|19
1609165180000|2020-12-28 14:19:40|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|2028.4|2028.1|1
1609165190000|2020-12-28 14:19:50|2028.3|2028|2028.4|2028.1|2028.4|2028.1|2028.3|2028|13
1609165200000|2020-12-28 14:20:00|2028.2|2027.9|2027.9|2027.6|2028.2|2027.9|2027.9|2027.6|27
1609165210000|2020-12-28 14:20:10|2028.1|2027.8|2028.1|2027.8|2028.1|2027.8|2028|2027.7|12
1609165220000|2020-12-28 14:20:20|2028.2|2027.9|2028.1|2027.8|2028.2|2027.9|2028.1|2027.8|7
1609165230000|2020-12-28 14:20:30|2028.2|2027.9|2028.3|2028|2028.3|2028|2028.1|2027.8|46
1609165240000|2020-12-28 14:20:40|2028.4|2028.1|2028.2|2027.9|2028.4|2028.1|2028.2|2027.9|8
1609165250000|2020-12-28 14:20:50|2028.4|2028.1|2028.5|2028.2|2028.5|2028.2|2028.4|2028.1|5
1609165260000|2020-12-28 14:21:00|2028.2|2027.9|2028|2027.7|2028.2|2027.9|2028|2027.7|41
1609165270000|2020-12-28 14:21:10|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.8|2027.5|10
1609165280000|2020-12-28 14:21:20|2027.9|2027.6|2028|2027.7|2028|2027.7|2027.9|2027.6|4
1609165290000|2020-12-28 14:21:30|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|6
1609165300000|2020-12-28 14:21:40|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.8|2027.5|12
1609165310000|2020-12-28 14:21:50|2027.9|2027.6|2027.9|2027.6|2027.9|2027.6|2027.8|2027.5|4
1609165320000|2020-12-28 14:22:00|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|7
1609165330000|2020-12-28 14:22:10|2027.7|2027.4|2027.3|2027|2027.7|2027.4|2027.3|2027|46
1609165340000|2020-12-28 14:22:20|2027.2|2026.9|2027.3|2027|2027.4|2027.1|2027.2|2026.9|9
1609165350000|2020-12-28 14:22:30|||||||||2
1609165360000|2020-12-28 14:22:40|2027.2|2026.9|2027.9|2027.6|2027.9|2027.6|2027.1|2026.8|29
1609165370000|2020-12-28 14:22:50|2027.8|2027.5|2027.7|2027.4|2027.9|2027.6|2027.7|2027.4|10
1609165380000|2020-12-28 14:23:00|2027.8|2027.5|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|14
1609165390000|2020-12-28 14:23:10|2027.7|2027.4|2027.7|2027.4|2027.8|2027.5|2027.7|2027.4|4
1609165400000|2020-12-28 14:23:20|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|2027.8|2027.5|9
1609165410000|2020-12-28 14:23:30|2027.6|2027.3|2027.6|2027.3|2027.7|2027.4|2027.6|2027.3|9
1609165420000|2020-12-28 14:23:40|2027.8|2027.5|2027.7|2027.4|2027.9|2027.6|2027.6|2027.3|35
1609165430000|2020-12-28 14:23:50|2027.9|2027.6|2027.8|2027.5|2027.9|2027.6|2027.7|2027.4|8
1609165440000|2020-12-28 14:24:00|2027.7|2027.4|2027.6|2027.3|2027.7|2027.4|2027.6|2027.3|7
1609165450000|2020-12-28 14:24:10|2027.7|2027.4|2027.8|2027.5|2027.8|2027.5|2027.7|2027.4|13
1609165460000|2020-12-28 14:24:20|2027.7|2027.4|2027.7|2027.4|2027.8|2027.5|2027.6|2027.3|16
1609165470000|2020-12-28 14:24:30|2027.8|2027.5|2027.5|2027.2|2027.9|2027.6|2027.5|2027.2|16
1609165480000|2020-12-28 14:24:40|||||||||4
1609165490000|2020-12-28 14:24:50|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|4
1609165500000|2020-12-28 14:25:00|2027.5|2027.2|2026.9|2026.6|2027.5|2027.2|2026.9|2026.6|48
1609165510000|2020-12-28 14:25:10|2027.1|2026.8|2027.2|2026.9|2027.2|2026.9|2027.1|2026.8|15
1609165520000|2020-12-28 14:25:20|2027|2026.7|2027|2026.7|2027|2026.7|2027|2026.7|7
1609165530000|2020-12-28 14:25:30|||||||||1
1609165550000|2020-12-28 14:25:50|2026.9|2026.6|2027.1|2026.8|2027.1|2026.8|2026.9|2026.6|10
1609165560000|2020-12-28 14:26:00|2027.2|2026.9|2026.9|2026.6|2027.3|2027|2026.9|2026.6|41
1609165570000|2020-12-28 14:26:10|2027|2026.7|2027|2026.7|2027|2026.7|2026.8|2026.5|37
1609165580000|2020-12-28 14:26:20|2027.1|2026.8|2027.4|2027.1|2027.4|2027.1|2027.1|2026.8|9
1609165590000|2020-12-28 14:26:30|2027.5|2027.2|2027.7|2027.4|2027.8|2027.5|2027.2|2026.9|25
1609165600000|2020-12-28 14:26:40|2027.5|2027.2|2027.6|2027.3|2027.6|2027.3|2027.4|2027.1|20
1609165610000|2020-12-28 14:26:50|2027.8|2027.5|2027.6|2027.3|2027.8|2027.5|2027.6|2027.3|6
1609165620000|2020-12-28 14:27:00|2027.7|2027.4|2027.9|2027.6|2027.9|2027.6|2027.7|2027.4|11
1609165630000|2020-12-28 14:27:10|2027.7|2027.4|2027.4|2027.1|2027.7|2027.4|2027.4|2027.1|14
1609165640000|2020-12-28 14:27:20|2027.5|2027.2|2027.6|2027.3|2027.6|2027.3|2027.5|2027.2|4
1609165650000|2020-12-28 14:27:30|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|2027.5|2027.2|5
1609165660000|2020-12-28 14:27:40|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2027.6|2027.3|2
1609165670000|2020-12-28 14:27:50|2027.7|2027.4|2027.3|2027|2027.7|2027.4|2027.3|2027|20
1609165680000|2020-12-28 14:28:00|2027.2|2026.9|2027|2026.7|2027.2|2026.9|2027|2026.7|7
1609165690000|2020-12-28 14:28:10|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|2027.1|2026.8|4
1609165700000|2020-12-28 14:28:20|2027|2026.7|2026.9|2026.6|2027.3|2027|2026.8|2026.5|17
1609165710000|2020-12-28 14:28:30|2027|2026.7|2026.5|2026.2|2027|2026.7|2026.4|2026.1|54
1609165720000|2020-12-28 14:28:40|2026.4|2026.1|2026.3|2026|2026.4|2026.1|2026.3|2026|18
1609165730000|2020-12-28 14:28:50|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|2026.4|2026.1|33
1609165740000|2020-12-28 14:29:00|2026.5|2026.2|2026.6|2026.3|2026.6|2026.3|2026.5|2026.2|25
1609165750000|2020-12-28 14:29:10|2026.7|2026.4|2026.5|2026.2|2026.7|2026.4|2026.5|2026.2|11
1609165760000|2020-12-28 14:29:20|2026.7|2026.4|2026.6|2026.3|2026.7|2026.4|2026.5|2026.2|12
1609165770000|2020-12-28 14:29:30|2026.5|2026.2|2026.5|2026.2|2026.6|2026.3|2026.5|2026.2|10
1609165780000|2020-12-28 14:29:40|2026.6|2026.3|2026.4|2026.1|2026.6|2026.3|2026.4|2026.1|22
1609165790000|2020-12-28 14:29:50|2026.6|2026.3|2026.3|2026|2026.6|2026.3|2026.2|2025.9|41
1609165800000|2020-12-28 14:30:00|2026.2|2025.9|2024.1|2023.8|2026.2|2025.9|2024.1|2023.8|684
1609165810000|2020-12-28 14:30:10|2024.2|2023.9|2023.8|2023.5|2024.4|2024.1|2023.8|2023.5|126
1609165820000|2020-12-28 14:30:20|2023.9|2023.6|2023.7|2023.4|2024|2023.7|2023.5|2023.2|125
1609165830000|2020-12-28 14:30:30|2023.8|2023.5|2024.6|2024.3|2024.6|2024.3|2023.7|2023.4|191
1609165840000|2020-12-28 14:30:40|2024.5|2024.2|2025|2024.7|2025.2|2024.9|2024.4|2024.1|82
1609165850000|2020-12-28 14:30:50|2024.9|2024.6|2025.2|2024.9|2025.5|2025.2|2024.9|2024.6|104
1609165860000|2020-12-28 14:31:00|2025.3|2025|2024.8|2024.5|2025.3|2025|2024.5|2024.2|231
1609165870000|2020-12-28 14:31:10|2024.4|2024.1|2024.7|2024.4|2024.8|2024.5|2024.4|2024.1|92
1609165880000|2020-12-28 14:31:20|2024.6|2024.3|2024.7|2024.4|2025.1|2024.8|2024.6|2024.3|88
1609165890000|2020-12-28 14:31:30|2024.2|2023.9|2023.9|2023.6|2024.2|2023.9|2023.2|2022.9|180
1609165900000|2020-12-28 14:31:40|2023.7|2023.4|2023.7|2023.4|2023.7|2023.4|2022.8|2022.5|111
1609165910000|2020-12-28 14:31:50|2023.6|2023.3|2023.4|2023.1|2023.6|2023.3|2023.2|2022.9|47
1609165920000|2020-12-28 14:32:00|2023.5|2023.2|2022.7|2022.4|2023.5|2023.2|2022.3|2022|155
1609165930000|2020-12-28 14:32:10|2022.9|2022.6|2022.7|2022.4|2023|2022.7|2022.4|2022.1|79
1609165940000|2020-12-28 14:32:20|2022.5|2022.2|2021.5|2021.2|2022.5|2022.2|2021.4|2021.1|186
1609165950000|2020-12-28 14:32:30|2021.8|2021.5|2021.1|2020.8|2021.8|2021.5|2021.1|2020.8|59
1609165960000|2020-12-28 14:32:40|2021.2|2020.9|2021.1|2020.8|2021.4|2021.1|2020.9|2020.6|70
1609165970000|2020-12-28 14:32:50|2021.2|2020.9|2021.6|2021.3|2021.7|2021.4|2021.1|2020.8|43
1609165980000|2020-12-28 14:33:00|2021.5|2021.2|2021.1|2020.8|2021.5|2021.2|2020.7|2020.4|175
1609165990000|2020-12-28 14:33:10|2021.2|2020.9|2020.2|2019.9|2021.2|2020.9|2019.8|2019.5|269
1609166000000|2020-12-28 14:33:20|2020.4|2020.1|2019.5|2019.2|2020.4|2020.1|2019.5|2019.2|131
1609166010000|2020-12-28 14:33:30|2019.7|2019.4|2019.6|2019.3|2019.8|2019.5|2019.5|2019.2|19
1609166020000|2020-12-28 14:33:40|2019.8|2019.5|2020.5|2020.2|2020.5|2020.2|2019.8|2019.5|148
1609166030000|2020-12-28 14:33:50|2020.3|2020|2019.9|2019.6|2020.4|2020.1|2019.8|2019.5|83
1609166040000|2020-12-28 14:34:00|2019.6|2019.3|2018.9|2018.6|2019.6|2019.3|2018.6|2018.3|161
1609166050000|2020-12-28 14:34:10|2018.8|2018.5|2017.1|2016.8|2018.9|2018.6|2017.1|2016.8|169
1609166060000|2020-12-28 14:34:20|2016.9|2016.6|2017.9|2017.6|2017.9|2017.6|2016.8|2016.5|138
1609166070000|2020-12-28 14:34:30|2018.2|2017.9|2017.7|2017.4|2018.4|2018.1|2017.7|2017.4|153
1609166080000|2020-12-28 14:34:40|2017.8|2017.5|2018.8|2018.5|2018.8|2018.5|2017.7|2017.4|156
1609166090000|2020-12-28 14:34:50|2018.9|2018.6|2018.5|2018.2|2019.1|2018.8|2018.2|2017.9|55
1609166100000|2020-12-28 14:35:00|2018.3|2018|2017.7|2017.4|2018.3|2018|2017.2|2016.9|271
1609166110000|2020-12-28 14:35:10|2017.8|2017.5|2018.6|2018.3|2018.6|2018.3|2017.8|2017.5|59
1609166120000|2020-12-28 14:35:20|2018.5|2018.2|2018|2017.7|2018.8|2018.5|2017.8|2017.5|79
1609166130000|2020-12-28 14:35:30|2018.1|2017.8|2019.3|2019|2019.6|2019.3|2018.1|2017.8|101
1609166140000|2020-12-28 14:35:40|2019.2|2018.9|2020|2019.7|2020.3|2020|2019|2018.7|170
1609166150000|2020-12-28 14:35:50|2020.1|2019.8|2017.9|2017.6|2020.1|2019.8|2017.9|2017.6|97
1609166160000|2020-12-28 14:36:00|2017.7|2017.4|2015.7|2015.4|2017.9|2017.6|2015.5|2015.2|324
1609166170000|2020-12-28 14:36:10|2015.9|2015.6|2016|2015.7|2016.1|2015.8|2015.4|2015.1|91
1609166180000|2020-12-28 14:36:20|2015.7|2015.4|2015.7|2015.4|2015.9|2015.6|2015.3|2015|74
1609166190000|2020-12-28 14:36:30|2015.6|2015.3|2016.1|2015.8|2016.5|2016.2|2015.5|2015.2|75
1609166200000|2020-12-28 14:36:40|2016.3|2016|2015.4|2015.1|2016.4|2016.1|2015.4|2015.1|55
1609166210000|2020-12-28 14:36:50|2015.3|2015|2015.4|2015.1|2015.5|2015.2|2015.2|2014.9|51
1609166220000|2020-12-28 14:37:00|2015.8|2015.5|2014.5|2014.2|2015.9|2015.6|2014.3|2014|183
1609166230000|2020-12-28 14:37:10|2014.7|2014.4|2014.7|2014.4|2014.8|2014.5|2014.4|2014.1|64
1609166240000|2020-12-28 14:37:20|2014.9|2014.6|2014.4|2014.1|2015.2|2014.9|2014|2013.7|71
1609166250000|2020-12-28 14:37:30|2014.7|2014.4|2015|2014.7|2015.4|2015.1|2014.4|2014.1|118
1609166260000|2020-12-28 14:37:40|2014.8|2014.5|2015.6|2015.3|2015.6|2015.3|2014.6|2014.3|50
1609166270000|2020-12-28 14:37:50|2015.4|2015.1|2015.2|2014.9|2016.1|2015.8|2015.1|2014.8|58
1609166280000|2020-12-28 14:38:00|2015.4|2015.1|2014.3|2014|2015.4|2015.1|2014.1|2013.8|101
1609166290000|2020-12-28 14:38:10|2014.2|2013.9|2014.2|2013.9|2014.6|2014.3|2014.2|2013.9|63
1609166300000|2020-12-28 14:38:20|2014|2013.7|2014.9|2014.6|2014.9|2014.6|2014|2013.7|129
1609166310000|2020-12-28 14:38:30|2014.7|2014.4|2015.3|2015|2015.4|2015.1|2014.7|2014.4|57
1609166320000|2020-12-28 14:38:40|2015.2|2014.9|2016.1|2015.8|2016.1|2015.8|2015.2|2014.9|89
1609166330000|2020-12-28 14:38:50|2015.8|2015.5|2016.4|2016.1|2016.5|2016.2|2015.7|2015.4|50
1609166340000|2020-12-28 14:39:00|2016.3|2016|2015|2014.7|2016.4|2016.1|2014.2|2013.9|158
1609166350000|2020-12-28 14:39:10|2015.1|2014.8|2015|2014.7|2015.5|2015.2|2014.6|2014.3|68
1609166360000|2020-12-28 14:39:20|2015.1|2014.8|2015.3|2015|2015.3|2015|2014.6|2014.3|51
1609166370000|2020-12-28 14:39:30|2014.9|2014.6|2015.2|2014.9|2015.3|2015|2014.9|2014.6|72
1609166380000|2020-12-28 14:39:40|2015.3|2015|2015.9|2015.6|2015.9|2015.6|2015.1|2014.8|124
1609166390000|2020-12-28 14:39:50|2015.8|2015.5|2016.9|2016.6|2017|2016.7|2015.7|2015.4|213
1609166400000|2020-12-28 14:40:00|2016.8|2016.5|2015.8|2015.5|2016.9|2016.6|2015.8|2015.5|246
1609166410000|2020-12-28 14:40:10|2015.7|2015.4|2014.9|2014.6|2015.8|2015.5|2014.9|2014.6|190
1609166420000|2020-12-28 14:40:20|2015|2014.7|2016.9|2016.6|2016.9|2016.6|2015|2014.7|66
1609166430000|2020-12-28 14:40:30|2017|2016.7|2018.5|2018.2|2018.9|2018.6|2017|2016.7|446
1609166440000|2020-12-28 14:40:40|2018.7|2018.4|2019.3|2019|2019.6|2019.3|2018.7|2018.4|131
1609166450000|2020-12-28 14:40:50|2019.2|2018.9|2019.2|2018.9|2019.4|2019.1|2018.4|2018.1|146
1609166460000|2020-12-28 14:41:00|2019.4|2019.1|2020.4|2020.1|2020.5|2020.2|2019.1|2018.8|165
1609166470000|2020-12-28 14:41:10|2020.3|2020|2019.6|2019.3|2020.5|2020.2|2019.5|2019.2|98
1609166480000|2020-12-28 14:41:20|2019.5|2019.2|2018.6|2018.3|2019.5|2019.2|2018|2017.7|65
1609166490000|2020-12-28 14:41:30|2018.5|2018.2|2018.8|2018.5|2019.1|2018.8|2018.5|2018.2|88
1609166500000|2020-12-28 14:41:40|2019|2018.7|2019.3|2019|2019.7|2019.4|2019|2018.7|45
1609166510000|2020-12-28 14:41:50|2019.4|2019.1|2020.4|2020.1|2020.4|2020.1|2019.4|2019.1|48
1609166520000|2020-12-28 14:42:00|2020.3|2020|2021.2|2020.9|2021.2|2020.9|2019.9|2019.6|192
1609166530000|2020-12-28 14:42:10|2021.1|2020.8|2021.7|2021.4|2022.1|2021.8|2021.1|2020.8|176
1609166540000|2020-12-28 14:42:20|2021.6|2021.3|2020.6|2020.3|2022.5|2022.2|2020.6|2020.3|192
1609166550000|2020-12-28 14:42:30|2020.4|2020.1|2020.3|2020|2020.5|2020.2|2020.1|2019.8|48
1609166560000|2020-12-28 14:42:40|2020.4|2020.1|2020.6|2020.3|2020.8|2020.5|2020.3|2020|44
1609166570000|2020-12-28 14:42:50|2020.5|2020.2|2021.5|2021.2|2021.9|2021.6|2020.1|2019.8|266
1609166580000|2020-12-28 14:43:00|2021.6|2021.3|2020.5|2020.2|2021.7|2021.4|2020.5|2020.2|90
1609166590000|2020-12-28 14:43:10|2020.6|2020.3|2020|2019.7|2020.9|2020.6|2019.8|2019.5|74
1609166600000|2020-12-28 14:43:20|2019.9|2019.6|2020.2|2019.9|2020.5|2020.2|2019.9|2019.6|63
1609166610000|2020-12-28 14:43:30|2020.6|2020.3|2019.7|2019.4|2020.7|2020.4|2019.7|2019.4|61
1609166620000|2020-12-28 14:43:40|2019.5|2019.2|2019.5|2019.2|2019.8|2019.5|2019.2|2018.9|52
1609166630000|2020-12-28 14:43:50|2019.2|2018.9|2018.8|2018.5|2019.4|2019.1|2018.6|2018.3|34
1609166640000|2020-12-28 14:44:00|2018.6|2018.3|2018|2017.7|2018.7|2018.4|2017.7|2017.4|100
1609166650000|2020-12-28 14:44:10|2017.9|2017.6|2017.7|2017.4|2018.2|2017.9|2017.7|2017.4|43
1609166660000|2020-12-28 14:44:20|2017.6|2017.3|2017.4|2017.1|2018.1|2017.8|2017.3|2017|242
1609166670000|2020-12-28 14:44:30|2017.3|2017|2017.1|2016.8|2017.4|2017.1|2016.9|2016.6|77
1609166680000|2020-12-28 14:44:40|2017.2|2016.9|2018.6|2018.3|2018.7|2018.4|2017.1|2016.8|84
1609166690000|2020-12-28 14:44:50|2018.5|2018.2|2018|2017.7|2018.5|2018.2|2017.8|2017.5|62
1609166700000|2020-12-28 14:45:00|2017.9|2017.6|2017.5|2017.2|2018.1|2017.8|2016.7|2016.4|93
1609166710000|2020-12-28 14:45:10|2017.3|2017|2017.7|2017.4|2018.5|2018.2|2017.3|2017|64
1609166720000|2020-12-28 14:45:20|2017.5|2017.2|2016.7|2016.4|2017.6|2017.3|2016.5|2016.2|88
1609166730000|2020-12-28 14:45:30|2016.6|2016.3|2016.1|2015.8|2016.6|2016.3|2015.9|2015.6|110
1609166740000|2020-12-28 14:45:40|2015.8|2015.5|2015.4|2015.1|2015.8|2015.5|2015.4|2015.1|54
1609166750000|2020-12-28 14:45:50|2015.5|2015.2|2015.6|2015.3|2015.7|2015.4|2015.3|2015|84
1609166760000|2020-12-28 14:46:00|2015.4|2015.1|2014.3|2014|2015.5|2015.2|2014.2|2013.9|175
1609166770000|2020-12-28 14:46:10|2014.2|2013.9|2013.9|2013.6|2014.2|2013.9|2013.4|2013.1|289
1609166780000|2020-12-28 14:46:20|2014|2013.7|2014.8|2014.5|2014.9|2014.6|2013.8|2013.5|71
1609166790000|2020-12-28 14:46:30|2014.9|2014.6|2015.8|2015.5|2015.8|2015.5|2014.8|2014.5|206
1609166800000|2020-12-28 14:46:40|2015.7|2015.4|2016.3|2016|2016.5|2016.2|2015.7|2015.4|59
1609166810000|2020-12-28 14:46:50|2016.6|2016.3|2018.5|2018.2|2018.5|2018.2|2016.6|2016.3|99
1609166820000|2020-12-28 14:47:00|2018.4|2018.1|2018.7|2018.4|2018.8|2018.5|2017.9|2017.6|111
1609166830000|2020-12-28 14:47:10|2018.6|2018.3|2018.8|2018.5|2019|2018.7|2018.5|2018.2|91
1609166840000|2020-12-28 14:47:20|2018.7|2018.4|2018.9|2018.6|2019.3|2019|2018.7|2018.4|40
1609166850000|2020-12-28 14:47:30|2019|2018.7|2018.7|2018.4|2019.3|2019|2018.3|2018|54
1609166860000|2020-12-28 14:47:40|2018.5|2018.2|2018.6|2018.3|2019.4|2019.1|2018.5|2018.2|51
1609166870000|2020-12-28 14:47:50|2018.1|2017.8|2017.4|2017.1|2018.2|2017.9|2017.4|2017.1|41
1609166880000|2020-12-28 14:48:00|2017.3|2017|2016.6|2016.3|2017.8|2017.5|2016.5|2016.2|163
1609166890000|2020-12-28 14:48:10|2016.4|2016.1|2016.8|2016.5|2016.8|2016.5|2016|2015.7|86
1609166900000|2020-12-28 14:48:20|2017|2016.7|2018.7|2018.4|2018.8|2018.5|2017|2016.7|43
1609166910000|2020-12-28 14:48:30|2018.8|2018.5|2019.1|2018.8|2019.6|2019.3|2018.3|2018|202
1609166920000|2020-12-28 14:48:40|2019.6|2019.3|2019.8|2019.5|2019.9|2019.6|2019.3|2019|89
1609166930000|2020-12-28 14:48:50|2019.7|2019.4|2018.2|2017.9|2019.7|2019.4|2018.2|2017.9|53
1609166940000|2020-12-28 14:49:00|2018.4|2018.1|2018.8|2018.5|2019.2|2018.9|2018.4|2018.1|81
1609166950000|2020-12-28 14:49:10|2018.9|2018.6|2018.3|2018|2018.9|2018.6|2017.9|2017.6|53
1609166960000|2020-12-28 14:49:20|2018.2|2017.9|2018.7|2018.4|2018.7|2018.4|2018.1|2017.8|45
1609166970000|2020-12-28 14:49:30|2018.9|2018.6|2018.3|2018|2018.9|2018.6|2017.7|2017.4|59
1609166980000|2020-12-28 14:49:40|2018.4|2018.1|2018.2|2017.9|2018.5|2018.2|2018.1|2017.8|45
1609166990000|2020-12-28 14:49:50|2018.4|2018.1|2018.6|2018.3|2018.7|2018.4|2018.2|2017.9|22
1609167000000|2020-12-28 14:50:00|2018.4|2018.1|2017.9|2017.6|2018.4|2018.1|2017.6|2017.3|74
1609167010000|2020-12-28 14:50:10|2017.7|2017.4|2018.3|2018|2018.5|2018.2|2017.6|2017.3|103
1609167020000|2020-12-28 14:50:20|2018.1|2017.8|2017.8|2017.5|2018.2|2017.9|2017.7|2017.4|43
1609167030000|2020-12-28 14:50:30|2018|2017.7|2017.9|2017.6|2018.3|2018|2017.6|2017.3|223
1609167040000|2020-12-28 14:50:40|2017.6|2017.3|2018.6|2018.3|2018.8|2018.5|2017.4|2017.1|94
1609167050000|2020-12-28 14:50:50|2018.8|2018.5|2018.3|2018|2019|2018.7|2018.2|2017.9|72
1609167060000|2020-12-28 14:51:00|2018.4|2018.1|2017.7|2017.4|2018.4|2018.1|2017.6|2017.3|74
1609167070000|2020-12-28 14:51:10|2017.6|2017.3|2017.3|2017|2017.6|2017.3|2017.2|2016.9|53
1609167080000|2020-12-28 14:51:20|2017.4|2017.1|2018.7|2018.4|2018.7|2018.4|2017.4|2017.1|106
1609167090000|2020-12-28 14:51:30|2018.8|2018.5|2018.2|2017.9|2018.8|2018.5|2018|2017.7|53
1609167100000|2020-12-28 14:51:40|2018.3|2018|2018.6|2018.3|2018.7|2018.4|2017.8|2017.5|26
1609167110000|2020-12-28 14:51:50|2018.4|2018.1|2018.9|2018.6|2019.1|2018.8|2018.3|2018|40
1609167120000|2020-12-28 14:52:00|2019|2018.7|2018.6|2018.3|2019.1|2018.8|2018.6|2018.3|76
1609167130000|2020-12-28 14:52:10|2018.8|2018.5|2019.2|2018.9|2019.7|2019.4|2018.7|2018.4|105
1609167140000|2020-12-28 14:52:20|2019.1|2018.8|2019.2|2018.9|2019.9|2019.6|2019.1|2018.8|78
1609167150000|2020-12-28 14:52:30|2019.1|2018.8|2020|2019.7|2020|2019.7|2019.1|2018.8|32
1609167160000|2020-12-28 14:52:40|2020.3|2020|2020.1|2019.8|2020.3|2020|2019.8|2019.5|80
1609167170000|2020-12-28 14:52:50|2020.3|2020|2020.7|2020.4|2020.9|2020.6|2020.3|2020|50
1609167180000|2020-12-28 14:53:00|2020.8|2020.5|2020.5|2020.2|2021.1|2020.8|2020.5|2020.2|87
1609167190000|2020-12-28 14:53:10|2019.8|2019.5|2018.4|2018.1|2019.9|2019.6|2018.4|2018.1|132
1609167200000|2020-12-28 14:53:20|2018.6|2018.3|2018.6|2018.3|2018.9|2018.6|2018.1|2017.8|45
1609167210000|2020-12-28 14:53:30|2018.8|2018.5|2018.7|2018.4|2018.8|2018.5|2018|2017.7|55
1609167220000|2020-12-28 14:53:40|2018.6|2018.3|2018.5|2018.2|2019.2|2018.9|2018.5|2018.2|59
1609167230000|2020-12-28 14:53:50|2018.6|2018.3|2018.7|2018.4|2018.8|2018.5|2018.2|2017.9|116
1609167240000|2020-12-28 14:54:00|2018.9|2018.6|2019|2018.7|2019.1|2018.8|2018.3|2018|115
1609167250000|2020-12-28 14:54:10|2018.8|2018.5|2019|2018.7|2019.1|2018.8|2018.7|2018.4|29
1609167260000|2020-12-28 14:54:20|2018.9|2018.6|2018.9|2018.6|2019.3|2019|2018.8|2018.5|44
1609167270000|2020-12-28 14:54:30|2019|2018.7|2019.7|2019.4|2020|2019.7|2019|2018.7|50
1609167280000|2020-12-28 14:54:40|2019.8|2019.5|2020|2019.7|2020|2019.7|2019.3|2019|75
1609167290000|2020-12-28 14:54:50|2020.2|2019.9|2020.2|2019.9|2020.2|2019.9|2020|2019.7|39
1609167300000|2020-12-28 14:55:00|2019.9|2019.6|2019.7|2019.4|2020.2|2019.9|2019.4|2019.1|38
1609167310000|2020-12-28 14:55:10|2019.4|2019.1|2019.1|2018.8|2019.6|2019.3|2018.9|2018.6|34
1609167320000|2020-12-28 14:55:20|2019|2018.7|2019.3|2019|2019.3|2019|2018.9|2018.6|39
1609167330000|2020-12-28 14:55:30|2019.4|2019.1|2021|2020.7|2021.1|2020.8|2019.4|2019.1|89
1609167340000|2020-12-28 14:55:40|2021.1|2020.8|2021.2|2020.9|2021.4|2021.1|2021|2020.7|59
1609167350000|2020-12-28 14:55:50|2021.1|2020.8|2021.5|2021.2|2021.5|2021.2|2021.1|2020.8|34
1609167360000|2020-12-28 14:56:00|2021.6|2021.3|2021.5|2021.2|2022|2021.7|2021.3|2021|117
1609167370000|2020-12-28 14:56:10|2021.7|2021.4|2021.5|2021.2|2022|2021.7|2021.4|2021.1|56
1609167380000|2020-12-28 14:56:20|2021.6|2021.3|2022|2021.7|2022|2021.7|2021.5|2021.2|29
1609167390000|2020-12-28 14:56:30|2021.9|2021.6|2022.4|2022.1|2022.4|2022.1|2021.8|2021.5|151
1609167400000|2020-12-28 14:56:40|2022.3|2022|2022.7|2022.4|2022.8|2022.5|2022.1|2021.8|69
1609167410000|2020-12-28 14:56:50|2022.9|2022.6|2022.5|2022.2|2022.9|2022.6|2022.4|2022.1|102
1609167420000|2020-12-28 14:57:00|2022.4|2022.1|2022|2021.7|2022.4|2022.1|2021.6|2021.3|62
1609167430000|2020-12-28 14:57:10|2022.2|2021.9|2022.6|2022.3|2022.6|2022.3|2022.1|2021.8|28
1609167440000|2020-12-28 14:57:20|2022.7|2022.4|2022.9|2022.6|2022.9|2022.6|2022.6|2022.3|66
1609167450000|2020-12-28 14:57:30|2023|2022.7|2024|2023.7|2024.1|2023.8|2023|2022.7|221
1609167460000|2020-12-28 14:57:40|2024.3|2024|2024.6|2024.3|2024.6|2024.3|2023.9|2023.6|238
1609167470000|2020-12-28 14:57:50|2024.8|2024.5|2023.8|2023.5|2024.8|2024.5|2023.8|2023.5|67
1609167480000|2020-12-28 14:58:00|2023.9|2023.6|2023.6|2023.3|2023.9|2023.6|2023.4|2023.1|125
1609167490000|2020-12-28 14:58:10|2023.8|2023.5|2023.1|2022.8|2023.8|2023.5|2023|2022.7|58
1609167500000|2020-12-28 14:58:20|2023|2022.7|2021.7|2021.4|2023|2022.7|2021.6|2021.3|90
1609167510000|2020-12-28 14:58:30|2021.6|2021.3|2021.7|2021.4|2021.9|2021.6|2021.1|2020.8|51
1609167520000|2020-12-28 14:58:40|2021.6|2021.3|2022.6|2022.3|2022.8|2022.5|2021.4|2021.1|68
1609167530000|2020-12-28 14:58:50|2022.7|2022.4|2022.5|2022.2|2023|2022.7|2022.3|2022|111
1609167540000|2020-12-28 14:59:00|2022.4|2022.1|2022.6|2022.3|2022.8|2022.5|2022.1|2021.8|99
1609167550000|2020-12-28 14:59:10|2022.7|2022.4|2022.2|2021.9|2022.7|2022.4|2022.2|2021.9|26
1609167560000|2020-12-28 14:59:20|2022.3|2022|2022.4|2022.1|2022.4|2022.1|2022.2|2021.9|31
1609167570000|2020-12-28 14:59:30|2022.3|2022|2021.5|2021.2|2022.3|2022|2021.4|2021.1|41
1609167580000|2020-12-28 14:59:40|2021.9|2021.6|2021.5|2021.2|2021.9|2021.6|2021.5|2021.2|33
1609167590000|2020-12-28 14:59:50|2021.3|2021|2021.1|2020.8|2021.3|2021|2021|2020.7|36
1609167600000|2020-12-28 15:00:00|2020.9|2020.6|2021.3|2021|2021.5|2021.2|2020.8|2020.5|50
1609167610000|2020-12-28 15:00:10|2021.4|2021.1|2022.1|2021.8|2022.1|2021.8|2021.4|2021.1|70
1609167620000|2020-12-28 15:00:20|2022|2021.7|2021.9|2021.6|2022.2|2021.9|2021.9|2021.6|46
1609167630000|2020-12-28 15:00:30|2021.5|2021.2|2021.6|2021.3|2021.6|2021.3|2021.1|2020.8|46
1609167640000|2020-12-28 15:00:40|2022|2021.7|2021.7|2021.4|2022|2021.7|2021.5|2021.2|36
1609167650000|2020-12-28 15:00:50|2021.6|2021.3|2020.6|2020.3|2021.8|2021.5|2020.6|2020.3|44
1609167660000|2020-12-28 15:01:00|2020.3|2020|2020.1|2019.8|2020.5|2020.2|2019.8|2019.5|72
1609167670000|2020-12-28 15:01:10|2020.3|2020|2020.1|2019.8|2020.8|2020.5|2020.1|2019.8|37
1609167680000|2020-12-28 15:01:20|2020.4|2020.1|2019.8|2019.5|2020.5|2020.2|2019.6|2019.3|33
1609167690000|2020-12-28 15:01:30|2020|2019.7|2020.3|2020|2020.4|2020.1|2019.7|2019.4|37
1609167700000|2020-12-28 15:01:40|2020.2|2019.9|2020.7|2020.4|2020.9|2020.6|2020.2|2019.9|81
1609167710000|2020-12-28 15:01:50|2020.5|2020.2|2021|2020.7|2021.4|2021.1|2020.2|2019.9|83
1609167720000|2020-12-28 15:02:00|2021.2|2020.9|2021.7|2021.4|2021.8|2021.5|2021.2|2020.9|73
1609167730000|2020-12-28 15:02:10|2021.6|2021.3|2021.5|2021.2|2021.9|2021.6|2021.3|2021|45
1609167740000|2020-12-28 15:02:20|2021.3|2021|2021.5|2021.2|2021.6|2021.3|2021.3|2021|13
1609167750000|2020-12-28 15:02:30|2021.6|2021.3|2021.5|2021.2|2021.7|2021.4|2021.5|2021.2|43
1609167760000|2020-12-28 15:02:40|2021.4|2021.1|2020.7|2020.4|2021.7|2021.4|2020.5|2020.2|75
1609167770000|2020-12-28 15:02:50|2020.8|2020.5|2020.5|2020.2|2020.8|2020.5|2020.2|2019.9|35
1609167780000|2020-12-28 15:03:00|2020.7|2020.4|2019.8|2019.5|2020.7|2020.4|2019.8|2019.5|41
1609167790000|2020-12-28 15:03:10|2019.9|2019.6|2020|2019.7|2020.1|2019.8|2019.7|2019.4|34
1609167800000|2020-12-28 15:03:20|2020.3|2020|2020.5|2020.2|2021|2020.7|2020.3|2020|74
1609167810000|2020-12-28 15:03:30|2020.8|2020.5|2021.2|2020.9|2021.2|2020.9|2020.6|2020.3|64
1609167820000|2020-12-28 15:03:40|2021.1|2020.8|2020.4|2020.1|2021.2|2020.9|2020.4|2020.1|22
1609167830000|2020-12-28 15:03:50|2020.3|2020|2020|2019.7|2020.3|2020|2020|2019.7|22
1609167840000|2020-12-28 15:04:00|2020.1|2019.8|2019.3|2019|2020.1|2019.8|2019.2|2018.9|53
1609167850000|2020-12-28 15:04:10|2019.2|2018.9|2019.4|2019.1|2019.4|2019.1|2019.2|2018.9|33
1609167860000|2020-12-28 15:04:20|2019.2|2018.9|2019.2|2018.9|2019.4|2019.1|2019|2018.7|22
1609167870000|2020-12-28 15:04:30|2019.1|2018.8|2019.5|2019.2|2019.8|2019.5|2018.9|2018.6|42
1609167880000|2020-12-28 15:04:40|2019.7|2019.4|2019.8|2019.5|2020.1|2019.8|2019.7|2019.4|22
1609167890000|2020-12-28 15:04:50|2020|2019.7|2019.2|2018.9|2020|2019.7|2019.1|2018.8|36
1609167900000|2020-12-28 15:05:00|2019.4|2019.1|2018.5|2018.2|2019.4|2019.1|2018.5|2018.2|60
1609167910000|2020-12-28 15:05:10|2018.4|2018.1|2018.7|2018.4|2018.9|2018.6|2018.4|2018.1|23
1609167920000|2020-12-28 15:05:20|2019|2018.7|2018.2|2017.9|2019.1|2018.8|2018.2|2017.9|37
1609167930000|2020-12-28 15:05:30|2018.1|2017.8|2017.9|2017.6|2018.2|2017.9|2017.8|2017.5|34
1609167940000|2020-12-28 15:05:40|2018|2017.7|2018|2017.7|2018.4|2018.1|2018|2017.7|36
1609167950000|2020-12-28 15:05:50|2017.6|2017.3|2017.1|2016.8|2017.6|2017.3|2017.1|2016.8|57
1609167960000|2020-12-28 15:06:00|2017.2|2016.9|2018|2017.7|2018|2017.7|2017.2|2016.9|44
1609167970000|2020-12-28 15:06:10|2017.9|2017.6|2017.8|2017.5|2018.2|2017.9|2017.7|2017.4|49
1609167980000|2020-12-28 15:06:20|2017.6|2017.3|2016.8|2016.5|2017.6|2017.3|2016.8|2016.5|58
1609167990000|2020-12-28 15:06:30|2016.7|2016.4|2016.8|2016.5|2016.8|2016.5|2016.4|2016.1|47
1609168000000|2020-12-28 15:06:40|2016.6|2016.3|2017.6|2017.3|2018|2017.7|2016.6|2016.3|61
1609168010000|2020-12-28 15:06:50|2017.5|2017.2|2018|2017.7|2018|2017.7|2017.5|2017.2|43
1609168020000|2020-12-28 15:07:00|2018.1|2017.8|2018.1|2017.8|2018.4|2018.1|2018.1|2017.8|48
1609168030000|2020-12-28 15:07:10|2018.2|2017.9|2018.4|2018.1|2018.5|2018.2|2018.2|2017.9|32
1609168040000|2020-12-28 15:07:20|2018.3|2018|2018.1|2017.8|2018.4|2018.1|2018.1|2017.8|28
1609168050000|2020-12-28 15:07:30|2018|2017.7|2017.6|2017.3|2018|2017.7|2017.3|2017|34
1609168060000|2020-12-28 15:07:40|2017.7|2017.4|2016.7|2016.4|2017.7|2017.4|2016.7|2016.4|42
1609168070000|2020-12-28 15:07:50|2016.9|2016.6|2016.9|2016.6|2017|2016.7|2016.5|2016.2|43
1609168080000|2020-12-28 15:08:00|2016.7|2016.4|2017.3|2017|2017.5|2017.2|2016.5|2016.2|43
1609168090000|2020-12-28 15:08:10|2017.4|2017.1|2017.1|2016.8|2017.4|2017.1|2017|2016.7|36
1609168100000|2020-12-28 15:08:20|2017.2|2016.9|2017.5|2017.2|2017.5|2017.2|2017.2|2016.9|13
1609168110000|2020-12-28 15:08:30|2017.6|2017.3|2017.4|2017.1|2017.6|2017.3|2017.2|2016.9|12
1609168120000|2020-12-28 15:08:40|2017.2|2016.9|2016.7|2016.4|2017.2|2016.9|2016.6|2016.3|36
1609168130000|2020-12-28 15:08:50|2016.8|2016.5|2016|2015.7|2017.1|2016.8|2015.9|2015.6|50
1609168140000|2020-12-28 15:09:00|2015.9|2015.6|2016.2|2015.9|2016.2|2015.9|2015.2|2014.9|86
1609168150000|2020-12-28 15:09:10|2016|2015.7|2016.3|2016|2016.5|2016.2|2015.9|2015.6|30
1609168160000|2020-12-28 15:09:20|2015.7|2015.4|2015.7|2015.4|2015.8|2015.5|2015.5|2015.2|30
1609168170000|2020-12-28 15:09:30|2015.8|2015.5|2016.6|2016.3|2017|2016.7|2015.8|2015.5|48
1609168180000|2020-12-28 15:09:40|2016.5|2016.2|2016|2015.7|2016.6|2016.3|2016|2015.7|42
1609168190000|2020-12-28 15:09:50|2016.1|2015.8|2016.6|2016.3|2016.8|2016.5|2016|2015.7|45
1609168200000|2020-12-28 15:10:00|2016.5|2016.2|2017|2016.7|2017|2016.7|2016.5|2016.2|35
1609168210000|2020-12-28 15:10:10|2016.9|2016.6|2018.6|2018.3|2018.9|2018.6|2016.7|2016.4|79
1609168220000|2020-12-28 15:10:20|2018.7|2018.4|2018.4|2018.1|2018.7|2018.4|2018.3|2018|44
1609168230000|2020-12-28 15:10:30|2018.3|2018|2018.9|2018.6|2019|2018.7|2018|2017.7|33
1609168240000|2020-12-28 15:10:40|2019|2018.7|2019|2018.7|2019.6|2019.3|2019|2018.7|63
1609168250000|2020-12-28 15:10:50|2018.9|2018.6|2018.8|2018.5|2019.1|2018.8|2018.6|2018.3|39
1609168260000|2020-12-28 15:11:00|2019|2018.7|2019.5|2019.2|2019.7|2019.4|2019|2018.7|55
1609168270000|2020-12-28 15:11:10|2019.6|2019.3|2019.9|2019.6|2020|2019.7|2019.4|2019.1|31
1609168280000|2020-12-28 15:11:20|2019.7|2019.4|2018.3|2018|2019.7|2019.4|2018|2017.7|64
1609168290000|2020-12-28 15:11:30|2018|2017.7|2019.2|2018.9|2019.2|2018.9|2018|2017.7|41
1609168300000|2020-12-28 15:11:40|2019.1|2018.8|2020|2019.7|2020.8|2020.5|2019.1|2018.8|66
1609168310000|2020-12-28 15:11:50|2020.1|2019.8|2020.5|2020.2|2020.5|2020.2|2020.1|2019.8|17
1609168320000|2020-12-28 15:12:00|2020.1|2019.8|2020|2019.7|2020.4|2020.1|2019.9|2019.6|101
1609168330000|2020-12-28 15:12:10|2019.9|2019.6|2019.8|2019.5|2019.9|2019.6|2019.4|2019.1|20
1609168340000|2020-12-28 15:12:20|2019.9|2019.6|2020.4|2020.1|2020.4|2020.1|2019.9|2019.6|31
1609168350000|2020-12-28 15:12:30|2020.5|2020.2|2020.8|2020.5|2020.9|2020.6|2020.2|2019.9|45
1609168360000|2020-12-28 15:12:40|2021|2020.7|2021|2020.7|2021.8|2021.5|2020.8|2020.5|71
1609168370000|2020-12-28 15:12:50|2020.9|2020.6|2019.4|2019.1|2021.1|2020.8|2019.4|2019.1|61
1609168380000|2020-12-28 15:13:00|2019.2|2018.9|2019.7|2019.4|2019.8|2019.5|2019.2|2018.9|221
1609168390000|2020-12-28 15:13:10|2019.5|2019.2|2019.8|2019.5|2020.4|2020.1|2019.5|2019.2|84
1609168400000|2020-12-28 15:13:20|2019.7|2019.4|2019.9|2019.6|2019.9|2019.6|2019.7|2019.4|32
1609168410000|2020-12-28 15:13:30|2019.8|2019.5|2019.6|2019.3|2019.8|2019.5|2019.6|2019.3|15
1609168420000|2020-12-28 15:13:40|2019.8|2019.5|2019.8|2019.5|2020.2|2019.9|2019.7|2019.4|9
1609168430000|2020-12-28 15:13:50|2019.7|2019.4|2019.9|2019.6|2019.9|2019.6|2019.6|2019.3|13
1609168440000|2020-12-28 15:14:00|2020|2019.7|2019.7|2019.4|2020.3|2020|2019.6|2019.3|25
1609168450000|2020-12-28 15:14:10|2019.8|2019.5|2019.8|2019.5|2019.8|2019.5|2019.6|2019.3|48
1609168460000|2020-12-28 15:14:20|2019.6|2019.3|2019.6|2019.3|2020.1|2019.8|2019.6|2019.3|31
1609168470000|2020-12-28 15:14:30|2019.7|2019.4|2019.1|2018.8|2019.7|2019.4|2018.9|2018.6|130
1609168480000|2020-12-28 15:14:40|2019|2018.7|2019.2|2018.9|2019.5|2019.2|2018.9|2018.6|41
1609168490000|2020-12-28 15:14:50|2019.1|2018.8|2018.9|2018.6|2019.1|2018.8|2018.8|2018.5|13
1609168500000|2020-12-28 15:15:00|2019|2018.7|2018.2|2017.9|2019|2018.7|2017.7|2017.4|75
1609168510000|2020-12-28 15:15:10|2018.3|2018|2017.5|2017.2|2018.3|2018|2017.4|2017.1|25
1609168520000|2020-12-28 15:15:20|2017.4|2017.1|2017.5|2017.2|2017.7|2017.4|2017.3|2017|28
1609168530000|2020-12-28 15:15:30|2017.7|2017.4|2017.7|2017.4|2017.8|2017.5|2017.6|2017.3|25
1609168540000|2020-12-28 15:15:40|2017.8|2017.5|2018|2017.7|2018|2017.7|2017.5|2017.2|13
1609168550000|2020-12-28 15:15:50|2017.8|2017.5|2017.5|2017.2|2017.8|2017.5|2017.1|2016.8|25
1609168560000|2020-12-28 15:16:00|2017.6|2017.3|2016.3|2016|2017.6|2017.3|2016.3|2016|57
1609168570000|2020-12-28 15:16:10|2016.2|2015.9|2015.3|2015|2016.2|2015.9|2015.2|2014.9|178
1609168580000|2020-12-28 15:16:20|2015.5|2015.2|2015.8|2015.5|2015.9|2015.6|2014.9|2014.6|202
1609168590000|2020-12-28 15:16:30|2015.9|2015.6|2016.7|2016.4|2016.9|2016.6|2015.8|2015.5|68
1609168600000|2020-12-28 15:16:40|2016.6|2016.3|2016.1|2015.8|2016.6|2016.3|2016.1|2015.8|30
1609168610000|2020-12-28 15:16:50|2015.8|2015.5|2016.2|2015.9|2016.2|2015.9|2015.7|2015.4|27
1609168620000|2020-12-28 15:17:00|2016.3|2016|2015.8|2015.5|2016.3|2016|2015.8|2015.5|37
1609168630000|2020-12-28 15:17:10|2015.6|2015.3|2015|2014.7|2015.7|2015.4|2014.6|2014.3|90
1609168640000|2020-12-28 15:17:20|2014.7|2014.4|2014.7|2014.4|2015|2014.7|2014.4|2014.1|47
1609168650000|2020-12-28 15:17:30|2014.8|2014.5|2014.7|2014.4|2015.1|2014.8|2014.6|2014.3|84
1609168660000|2020-12-28 15:17:40|2014.6|2014.3|2015|2014.7|2015|2014.7|2014.5|2014.2|103
1609168670000|2020-12-28 15:17:50|2015.2|2014.9|2014.7|2014.4|2015.2|2014.9|2014.6|2014.3|34
1609168680000|2020-12-28 15:18:00|2014.8|2014.5|2014.2|2013.9|2014.8|2014.5|2014.1|2013.8|146
1609168690000|2020-12-28 15:18:10|2014.3|2014|2014.2|2013.9|2014.4|2014.1|2014.1|2013.8|63
1609168700000|2020-12-28 15:18:20|2014.1|2013.8|2015|2014.7|2015.3|2015|2013.9|2013.6|136
1609168710000|2020-12-28 15:18:30|2014.7|2014.4|2014.7|2014.4|2014.7|2014.4|2014.3|2014|23
1609168720000|2020-12-28 15:18:40|2014.8|2014.5|2014.4|2014.1|2014.8|2014.5|2014.4|2014.1|29
1609168730000|2020-12-28 15:18:50|2014.5|2014.2|2013.7|2013.4|2014.5|2014.2|2013.7|2013.4|40
1609168740000|2020-12-28 15:19:00|2014|2013.7|2013.2|2012.9|2014|2013.7|2013.1|2012.8|106
1609168750000|2020-12-28 15:19:10|2013.1|2012.8|2012.6|2012.3|2013.3|2013|2012.3|2012|128
1609168760000|2020-12-28 15:19:20|2012.7|2012.4|2012.6|2012.3|2012.7|2012.4|2012.1|2011.8|78
1609168770000|2020-12-28 15:19:30|2012.5|2012.2|2013.1|2012.8|2013.6|2013.3|2012.4|2012.1|93
1609168780000|2020-12-28 15:19:40|2013.2|2012.9|2012.7|2012.4|2013.7|2013.4|2012.4|2012.1|78
1609168790000|2020-12-28 15:19:50|2013|2012.7|2012.3|2012|2013|2012.7|2012.1|2011.8|105
1609168800000|2020-12-28 15:20:00|2012.2|2011.9|2012.2|2011.9|2012.5|2012.2|2012.1|2011.8|151
1609168810000|2020-12-28 15:20:10|2012.1|2011.8|2012.2|2011.9|2012.6|2012.3|2012.1|2011.8|99
1609168820000|2020-12-28 15:20:20|2012.5|2012.2|2014.5|2014.2|2014.7|2014.4|2012.5|2012.2|175
1609168830000|2020-12-28 15:20:30|2014.4|2014.1|2014|2013.7|2014.4|2014.1|2013.8|2013.5|90
1609168840000|2020-12-28 15:20:40|2014.4|2014.1|2015.2|2014.9|2015.5|2015.2|2014.4|2014.1|64
1609168850000|2020-12-28 15:20:50|2015.4|2015.1|2013.9|2013.6|2015.4|2015.1|2013.9|2013.6|68
1609168860000|2020-12-28 15:21:00|2013.8|2013.5|2014.8|2014.5|2015|2014.7|2013.8|2013.5|42
1609168870000|2020-12-28 15:21:10|2014.7|2014.4|2014.5|2014.2|2014.9|2014.6|2014.5|2014.2|14
1609168880000|2020-12-28 15:21:20|2014.4|2014.1|2015.2|2014.9|2015.2|2014.9|2014.4|2014.1|53
1609168890000|2020-12-28 15:21:30|2015.3|2015|2015.3|2015|2015.3|2015|2014.7|2014.4|58
1609168900000|2020-12-28 15:21:40|2015.4|2015.1|2016|2015.7|2016.5|2016.2|2015.4|2015.1|105
1609168910000|2020-12-28 15:21:50|2016.1|2015.8|2015.8|2015.5|2016.2|2015.9|2015.6|2015.3|32
1609168920000|2020-12-28 15:22:00|2016|2015.7|2016|2015.7|2016.1|2015.8|2015.7|2015.4|33
1609168930000|2020-12-28 15:22:10|2015.9|2015.6|2015|2014.7|2015.9|2015.6|2014.9|2014.6|155
1609168940000|2020-12-28 15:22:20|2015.1|2014.8|2015.1|2014.8|2015.3|2015|2014.7|2014.4|55
1609168950000|2020-12-28 15:22:30|2015.8|2015.5|2016.1|2015.8|2016.3|2016|2015.8|2015.5|67
1609168960000|2020-12-28 15:22:40|2016.3|2016|2016.3|2016|2016.4|2016.1|2016|2015.7|24
1609168970000|2020-12-28 15:22:50|2016.6|2016.3|2016.8|2016.5|2016.9|2016.6|2016.5|2016.2|54
1609168980000|2020-12-28 15:23:00|2016.6|2016.3|2016.6|2016.3|2017.2|2016.9|2016.6|2016.3|50
1609168990000|2020-12-28 15:23:10|2016.5|2016.2|2016.6|2016.3|2016.6|2016.3|2016|2015.7|46
1609169000000|2020-12-28 15:23:20|2016.9|2016.6|2017|2016.7|2017.4|2017.1|2016.8|2016.5|36
1609169010000|2020-12-28 15:23:30|2017.2|2016.9|2017.7|2017.4|2017.8|2017.5|2017.2|2016.9|98
1609169020000|2020-12-28 15:23:40|2017.6|2017.3|2017.9|2017.6|2018|2017.7|2017.6|2017.3|54
1609169030000|2020-12-28 15:23:50|2017.8|2017.5|2017.9|2017.6|2018|2017.7|2017.7|2017.4|35
1609169040000|2020-12-28 15:24:00|2018.1|2017.8|2018.1|2017.8|2018.5|2018.2|2017.8|2017.5|140
1609169050000|2020-12-28 15:24:10|2018.2|2017.9|2018|2017.7|2018.3|2018|2018|2017.7|41
1609169060000|2020-12-28 15:24:20|2017.7|2017.4|2018.9|2018.6|2019.1|2018.8|2017.7|2017.4|78
1609169070000|2020-12-28 15:24:30|2018.7|2018.4|2018.2|2017.9|2018.8|2018.5|2018|2017.7|58
1609169080000|2020-12-28 15:24:40|2018.1|2017.8|2018.7|2018.4|2018.8|2018.5|2018.1|2017.8|62
1609169090000|2020-12-28 15:24:50|2018.5|2018.2|2018.5|2018.2|2018.7|2018.4|2018.2|2017.9|28
1609169100000|2020-12-28 15:25:00|2018.6|2018.3|2018.5|2018.2|2019.2|2018.9|2018.5|2018.2|113
1609169110000|2020-12-28 15:25:10|2018.3|2018|2018.3|2018|2018.8|2018.5|2018.1|2017.8|35
1609169120000|2020-12-28 15:25:20|2018.5|2018.2|2016.7|2016.4|2018.5|2018.2|2016.5|2016.2|110
1609169130000|2020-12-28 15:25:30|2016.5|2016.2|2016.7|2016.4|2017|2016.7|2016.5|2016.2|42
1609169140000|2020-12-28 15:25:40|2016.3|2016|2016.2|2015.9|2016.6|2016.3|2015.7|2015.4|42
1609169150000|2020-12-28 15:25:50|2016.4|2016.1|2016|2015.7|2016.4|2016.1|2015.9|2015.6|57
1609169160000|2020-12-28 15:26:00|2015.9|2015.6|2016.1|2015.8|2016.2|2015.9|2015.8|2015.5|39
1609169170000|2020-12-28 15:26:10|2015.7|2015.4|2016.1|2015.8|2016.3|2016|2015.6|2015.3|58
1609169180000|2020-12-28 15:26:20|2016|2015.7|2015.4|2015.1|2016|2015.7|2015.4|2015.1|33
1609169190000|2020-12-28 15:26:30|2015.5|2015.2|2015.5|2015.2|2015.7|2015.4|2015.3|2015|41
1609169200000|2020-12-28 15:26:40|2015.6|2015.3|2015.6|2015.3|2016.1|2015.8|2015.6|2015.3|54
1609169210000|2020-12-28 15:26:50|2015.8|2015.5|2016.2|2015.9|2016.4|2016.1|2015.3|2015|62
1609169220000|2020-12-28 15:27:00|2016.7|2016.4|2016.8|2016.5|2017|2016.7|2016.5|2016.2|54
1609169230000|2020-12-28 15:27:10|2016.5|2016.2|2016.9|2016.6|2017.3|2017|2016.5|2016.2|47
1609169240000|2020-12-28 15:27:20|2017.1|2016.8|2017|2016.7|2017.1|2016.8|2016.9|2016.6|20
1609169250000|2020-12-28 15:27:30|2017.1|2016.8|2016.6|2016.3|2017.3|2017|2016.4|2016.1|47
1609169260000|2020-12-28 15:27:40|2016.7|2016.4|2016.7|2016.4|2016.8|2016.5|2016.6|2016.3|12
1609169270000|2020-12-28 15:27:50|2016.5|2016.2|2016.1|2015.8|2016.8|2016.5|2016|2015.7|51
1609169280000|2020-12-28 15:28:00|2015.8|2015.5|2015.8|2015.5|2015.8|2015.5|2015.4|2015.1|21
1609169290000|2020-12-28 15:28:10|2015.7|2015.4|2014.8|2014.5|2015.9|2015.6|2014.6|2014.3|38
1609169300000|2020-12-28 15:28:20|2014.4|2014.1|2014.1|2013.8|2014.5|2014.2|2014.1|2013.8|24
1609169310000|2020-12-28 15:28:30|2013.8|2013.5|2013.8|2013.5|2014|2013.7|2013.6|2013.3|74
1609169320000|2020-12-28 15:28:40|2013.5|2013.2|2013.2|2012.9|2013.6|2013.3|2013.2|2012.9|19
1609169330000|2020-12-28 15:28:50|2013.1|2012.8|2013.4|2013.1|2013.4|2013.1|2013|2012.7|32
1609169340000|2020-12-28 15:29:00|2013.2|2012.9|2013.3|2013|2013.3|2013|2013|2012.7|37
1609169350000|2020-12-28 15:29:10|2013.2|2012.9|2014.2|2013.9|2014.6|2014.3|2013.2|2012.9|59
1609169360000|2020-12-28 15:29:20|2014.1|2013.8|2013.6|2013.3|2014.1|2013.8|2013.5|2013.2|59
1609169370000|2020-12-28 15:29:30|2013.4|2013.1|2013|2012.7|2013.8|2013.5|2013|2012.7|125
1609169380000|2020-12-28 15:29:40|2013.1|2012.8|2013.8|2013.5|2013.8|2013.5|2013.1|2012.8|65
1609169390000|2020-12-28 15:29:50|2013.9|2013.6|2013.8|2013.5|2014.3|2014|2013.7|2013.4|155
1609169400000|2020-12-28 15:30:00|2014|2013.7|2013.6|2013.3|2014.2|2013.9|2013.6|2013.3|65
1609169410000|2020-12-28 15:30:10|2013.7|2013.4|2012.7|2012.4|2013.7|2013.4|2012.6|2012.3|80
1609169420000|2020-12-28 15:30:20|2012.6|2012.3|2012.9|2012.6|2013|2012.7|2012.5|2012.2|252
1609169430000|2020-12-28 15:30:30|2012.8|2012.5|2012.2|2011.9|2012.8|2012.5|2012.2|2011.9|64
1609169440000|2020-12-28 15:30:40|2012.1|2011.8|2012|2011.7|2012.3|2012|2012|2011.7|101
1609169450000|2020-12-28 15:30:50|2012.2|2011.9|2012.5|2012.2|2012.8|2012.5|2012.1|2011.8|134
1609169460000|2020-12-28 15:31:00|2012.6|2012.3|2012.9|2012.6|2013|2012.7|2012.6|2012.3|81
1609169470000|2020-12-28 15:31:10|2013|2012.7|2013.5|2013.2|2013.5|2013.2|2012.9|2012.6|116
1609169480000|2020-12-28 15:31:20|2013.4|2013.1|2012.3|2012|2013.4|2013.1|2012.3|2012|53
1609169490000|2020-12-28 15:31:30|2012.4|2012.1|2012.4|2012.1|2012.5|2012.2|2012.1|2011.8|29
1609169500000|2020-12-28 15:31:40|2012.5|2012.2|2012.4|2012.1|2012.6|2012.3|2012.3|2012|21
1609169510000|2020-12-28 15:31:50|2012.3|2012|2012.5|2012.2|2012.7|2012.4|2012.2|2011.9|19
1609169520000|2020-12-28 15:32:00|2012.6|2012.3|2012.5|2012.2|2013.1|2012.8|2011.5|2011.2|139
1609169530000|2020-12-28 15:32:10|2012.4|2012.1|2012.8|2012.5|2012.8|2012.5|2012.3|2012|31
1609169540000|2020-12-28 15:32:20|2012.5|2012.2|2012.5|2012.2|2012.9|2012.6|2012.5|2012.2|22
1609169550000|2020-12-28 15:32:30|2012.7|2012.4|2012.6|2012.3|2012.8|2012.5|2012.3|2012|32
1609169560000|2020-12-28 15:32:40|2012.9|2012.6|2013.2|2012.9|2013.2|2012.9|2012.9|2012.6|13
1609169570000|2020-12-28 15:32:50|2013.1|2012.8|2014|2013.7|2014.1|2013.8|2013.1|2012.8|39
1609169580000|2020-12-28 15:33:00|2014.3|2014|2014.7|2014.4|2014.9|2014.6|2014.3|2014|99
1609169590000|2020-12-28 15:33:10|2014.8|2014.5|2013.5|2013.2|2014.8|2014.5|2013.2|2012.9|87
1609169600000|2020-12-28 15:33:20|2014|2013.7|2013.7|2013.4|2014.3|2014|2013.6|2013.3|22
1609169610000|2020-12-28 15:33:30|2014|2013.7|2013.8|2013.5|2014|2013.7|2013.6|2013.3|29
1609169620000|2020-12-28 15:33:40|2013.7|2013.4|2012.8|2012.5|2013.7|2013.4|2012.8|2012.5|26
1609169630000|2020-12-28 15:33:50|2012.6|2012.3|2012.5|2012.2|2013|2012.7|2012.5|2012.2|53
1609169640000|2020-12-28 15:34:00|2012.6|2012.3|2012.6|2012.3|2012.6|2012.3|2012.1|2011.8|46
1609169650000|2020-12-28 15:34:10|2012.3|2012|2012.3|2012|2012.8|2012.5|2012.3|2012|55
1609169660000|2020-12-28 15:34:20|2012.2|2011.9|2012.2|2011.9|2012.6|2012.3|2012|2011.7|40
1609169670000|2020-12-28 15:34:30|2012.4|2012.1|2012.6|2012.3|2012.6|2012.3|2012.4|2012.1|36
1609169680000|2020-12-28 15:34:40|2012.4|2012.1|2012.5|2012.2|2012.7|2012.4|2012.2|2011.9|23
1609169690000|2020-12-28 15:34:50|2012.3|2012|2011.8|2011.5|2012.3|2012|2011.8|2011.5|41
1609169700000|2020-12-28 15:35:00|2011.9|2011.6|2012|2011.7|2012.4|2012.1|2011.9|2011.6|45
1609169710000|2020-12-28 15:35:10|2011.9|2011.6|2012.8|2012.5|2012.9|2012.6|2011.9|2011.6|159
1609169720000|2020-12-28 15:35:20|2012.9|2012.6|2013.3|2013|2013.3|2013|2012.4|2012.1|174
1609169730000|2020-12-28 15:35:30|2013.2|2012.9|2012.7|2012.4|2013.4|2013.1|2012.6|2012.3|290
1609169740000|2020-12-28 15:35:40|2012.6|2012.3|2011.9|2011.6|2012.6|2012.3|2011.4|2011.1|63
1609169750000|2020-12-28 15:35:50|2011.7|2011.4|2011.4|2011.1|2011.7|2011.4|2011.2|2010.9|34
1609169760000|2020-12-28 15:36:00|2011.6|2011.3|2011.6|2011.3|2011.7|2011.4|2011.3|2011|58
1609169770000|2020-12-28 15:36:10|2011.7|2011.4|2011.6|2011.3|2011.8|2011.5|2011.4|2011.1|56
1609169780000|2020-12-28 15:36:20|2011.9|2011.6|2011.5|2011.2|2011.9|2011.6|2011.5|2011.2|62
1609169790000|2020-12-28 15:36:30|2011.4|2011.1|2011.9|2011.6|2012|2011.7|2011.4|2011.1|42
1609169800000|2020-12-28 15:36:40|2011.6|2011.3|2011.5|2011.2|2011.7|2011.4|2011.4|2011.1|33
1609169810000|2020-12-28 15:36:50|2011.4|2011.1|2011.1|2010.8|2011.9|2011.6|2011|2010.7|204
1609169820000|2020-12-28 15:37:00|2011|2010.7|2011.1|2010.8|2011.3|2011|2011|2010.7|49
1609169830000|2020-12-28 15:37:10|2011|2010.7|2010.7|2010.4|2011.1|2010.8|2010.6|2010.3|50
1609169840000|2020-12-28 15:37:20|2010.8|2010.5|2010.8|2010.5|2010.9|2010.6|2010.7|2010.4|131
1609169850000|2020-12-28 15:37:30|2010.7|2010.4|2011.3|2011|2011.3|2011|2010.6|2010.3|93
1609169860000|2020-12-28 15:37:40|2011.2|2010.9|2011.5|2011.2|2011.8|2011.5|2011.2|2010.9|42
1609169870000|2020-12-28 15:37:50|2011.3|2011|2011.5|2011.2|2011.5|2011.2|2011.1|2010.8|25
1609169880000|2020-12-28 15:38:00|2011.6|2011.3|2012|2011.7|2012|2011.7|2011.6|2011.3|58
1609169890000|2020-12-28 15:38:10|2011.9|2011.6|2011.6|2011.3|2011.9|2011.6|2011.4|2011.1|47
1609169900000|2020-12-28 15:38:20|2011.5|2011.2|2011.2|2010.9|2011.5|2011.2|2011.1|2010.8|33
1609169910000|2020-12-28 15:38:30|2011.1|2010.8|2011.1|2010.8|2011.3|2011|2010.7|2010.4|40
1609169920000|2020-12-28 15:38:40|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.4|2010.1|112
1609169930000|2020-12-28 15:38:50|2010.6|2010.3|2010.4|2010.1|2010.7|2010.4|2010.1|2009.8|120
1609169940000|2020-12-28 15:39:00|2010.3|2010|2011.4|2011.1|2011.4|2011.1|2010.3|2010|50
1609169950000|2020-12-28 15:39:10|2011.5|2011.2|2010.7|2010.4|2011.5|2011.2|2010.5|2010.2|79
1609169960000|2020-12-28 15:39:20|2010.8|2010.5|2010.6|2010.3|2010.8|2010.5|2010.3|2010|24
1609169970000|2020-12-28 15:39:30|2010.3|2010|2009.8|2009.5|2010.3|2010|2009.6|2009.3|101
1609169980000|2020-12-28 15:39:40|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.8|2009.5|59
1609169990000|2020-12-28 15:39:50|2010.3|2010|2009.8|2009.5|2010.3|2010|2009.8|2009.5|35
1609170000000|2020-12-28 15:40:00|2010.1|2009.8|2010.3|2010|2010.7|2010.4|2010|2009.7|53
1609170010000|2020-12-28 15:40:10|2010.4|2010.1|2009.9|2009.6|2010.5|2010.2|2009.9|2009.6|32
1609170020000|2020-12-28 15:40:20|2010|2009.7|2009.6|2009.3|2010|2009.7|2009.5|2009.2|75
1609170030000|2020-12-28 15:40:30|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|47
1609170040000|2020-12-28 15:40:40|2009.9|2009.6|2009.8|2009.5|2010|2009.7|2009.6|2009.3|40
1609170050000|2020-12-28 15:40:50|2009.7|2009.4|2009.8|2009.5|2009.9|2009.6|2009.6|2009.3|82
1609170060000|2020-12-28 15:41:00|2009.9|2009.6|2010.5|2010.2|2010.6|2010.3|2009.9|2009.6|50
1609170070000|2020-12-28 15:41:10|2010.6|2010.3|2010.8|2010.5|2010.9|2010.6|2010.4|2010.1|39
1609170080000|2020-12-28 15:41:20|2010.9|2010.6|2011|2010.7|2011.1|2010.8|2010.9|2010.6|149
1609170090000|2020-12-28 15:41:30|2011.1|2010.8|2011.8|2011.5|2011.8|2011.5|2011|2010.7|72
1609170100000|2020-12-28 15:41:40|2011.7|2011.4|2011.4|2011.1|2011.9|2011.6|2011.2|2010.9|83
1609170110000|2020-12-28 15:41:50|2011.2|2010.9|2009.9|2009.6|2011.2|2010.9|2009.9|2009.6|91
1609170120000|2020-12-28 15:42:00|2010.4|2010.1|2010.4|2010.1|2010.6|2010.3|2010.4|2010.1|82
1609170130000|2020-12-28 15:42:10|2010.3|2010|2010.3|2010|2010.8|2010.5|2010.3|2010|61
1609170140000|2020-12-28 15:42:20|2010.1|2009.8|2010.5|2010.2|2010.5|2010.2|2010.1|2009.8|55
1609170150000|2020-12-28 15:42:30|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010|2009.7|45
1609170160000|2020-12-28 15:42:40|2010.6|2010.3|2010.6|2010.3|2010.7|2010.4|2010.2|2009.9|28
1609170170000|2020-12-28 15:42:50|2010.4|2010.1|2010.4|2010.1|2010.5|2010.2|2010.2|2009.9|41
1609170180000|2020-12-28 15:43:00|2009.7|2009.4|2009.6|2009.3|2009.8|2009.5|2009.4|2009.1|102
1609170190000|2020-12-28 15:43:10|2009.5|2009.2|2009.4|2009.1|2009.6|2009.3|2009.1|2008.8|55
1609170200000|2020-12-28 15:43:20|2009.3|2009|2009|2008.7|2009.4|2009.1|2008.9|2008.6|46
1609170210000|2020-12-28 15:43:30|2009.1|2008.8|2008.4|2008.1|2009.1|2008.8|2008.3|2008|78
1609170220000|2020-12-28 15:43:40|2008.5|2008.2|2008.6|2008.3|2008.8|2008.5|2008.5|2008.2|20
1609170230000|2020-12-28 15:43:50|2008.5|2008.2|2008.4|2008.1|2008.6|2008.3|2008.3|2008|33
1609170240000|2020-12-28 15:44:00|2008.2|2007.9|2008.9|2008.6|2009|2008.7|2008|2007.7|110
1609170250000|2020-12-28 15:44:10|2009|2008.7|2009|2008.7|2009.3|2009|2008.9|2008.6|29
1609170260000|2020-12-28 15:44:20|2009.2|2008.9|2009.5|2009.2|2009.8|2009.5|2009.2|2008.9|39
1609170270000|2020-12-28 15:44:30|2009.6|2009.3|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|13
1609170280000|2020-12-28 15:44:40|2009.1|2008.8|2009.4|2009.1|2009.5|2009.2|2009.1|2008.8|28
1609170290000|2020-12-28 15:44:50|2009.3|2009|2009.3|2009|2009.5|2009.2|2009.2|2008.9|33
1609170300000|2020-12-28 15:45:00|2009.2|2008.9|2009.7|2009.4|2009.7|2009.4|2009.1|2008.8|33
1609170310000|2020-12-28 15:45:10|2009.9|2009.6|2010.2|2009.9|2010.6|2010.3|2009.9|2009.6|62
1609170320000|2020-12-28 15:45:20|2010.3|2010|2009.9|2009.6|2010.5|2010.2|2009.8|2009.5|42
1609170330000|2020-12-28 15:45:30|2009.5|2009.2|2009.9|2009.6|2009.9|2009.6|2009.4|2009.1|22
1609170340000|2020-12-28 15:45:40|2009.8|2009.5|2009.9|2009.6|2010|2009.7|2009.7|2009.4|29
1609170350000|2020-12-28 15:45:50|2010.1|2009.8|2009.7|2009.4|2010.1|2009.8|2009.7|2009.4|15
1609170360000|2020-12-28 15:46:00|2009.6|2009.3|2009.6|2009.3|2009.8|2009.5|2009.4|2009.1|30
1609170370000|2020-12-28 15:46:10|2009.5|2009.2|2008.8|2008.5|2009.6|2009.3|2008.7|2008.4|40
1609170380000|2020-12-28 15:46:20|2008.4|2008.1|2008.1|2007.8|2008.4|2008.1|2007.8|2007.5|58
1609170390000|2020-12-28 15:46:30|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.6|2007.3|90
1609170400000|2020-12-28 15:46:40|2008.1|2007.8|2007.8|2007.5|2008.4|2008.1|2007.8|2007.5|40
1609170410000|2020-12-28 15:46:50|2007.6|2007.3|2007.6|2007.3|2007.9|2007.6|2007.6|2007.3|24
1609170420000|2020-12-28 15:47:00|2007.7|2007.4|2008.2|2007.9|2008.5|2008.2|2007.7|2007.4|36
1609170430000|2020-12-28 15:47:10|2008.1|2007.8|2008.2|2007.9|2008.3|2008|2008.1|2007.8|19
1609170440000|2020-12-28 15:47:20|2008.3|2008|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|18
1609170450000|2020-12-28 15:47:30|2007.9|2007.6|2007.5|2007.2|2007.9|2007.6|2007.5|2007.2|35
1609170460000|2020-12-28 15:47:40|2007.6|2007.3|2007.7|2007.4|2007.9|2007.6|2007.4|2007.1|45
1609170470000|2020-12-28 15:47:50|2007.8|2007.5|2008.1|2007.8|2008.1|2007.8|2007.5|2007.2|90
1609170480000|2020-12-28 15:48:00|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2008|2007.7|41
1609170490000|2020-12-28 15:48:10|2008.1|2007.8|2008.6|2008.3|2008.7|2008.4|2008|2007.7|54
1609170500000|2020-12-28 15:48:20|2008.7|2008.4|2008.1|2007.8|2008.9|2008.6|2008.1|2007.8|40
1609170510000|2020-12-28 15:48:30|2008|2007.7|2008.6|2008.3|2008.8|2008.5|2008|2007.7|66
1609170520000|2020-12-28 15:48:40|2008.7|2008.4|2008.8|2008.5|2009|2008.7|2008.6|2008.3|32
1609170530000|2020-12-28 15:48:50|2009|2008.7|2009.2|2008.9|2009.5|2009.2|2008.8|2008.5|43
1609170540000|2020-12-28 15:49:00|2009|2008.7|2009.3|2009|2009.4|2009.1|2009|2008.7|28
1609170550000|2020-12-28 15:49:10|2009.2|2008.9|2009.2|2008.9|2009.4|2009.1|2009.1|2008.8|28
1609170560000|2020-12-28 15:49:20|2009.3|2009|2008.6|2008.3|2009.3|2009|2008.5|2008.2|78
1609170570000|2020-12-28 15:49:30|2008.5|2008.2|2008.3|2008|2008.6|2008.3|2008.3|2008|59
1609170580000|2020-12-28 15:49:40|2008.4|2008.1|2009|2008.7|2009.2|2008.9|2008.4|2008.1|30
1609170590000|2020-12-28 15:49:50|2009.1|2008.8|2009.1|2008.8|2009.3|2009|2009|2008.7|34
1609170600000|2020-12-28 15:50:00|2009|2008.7|2008.7|2008.4|2009|2008.7|2008.6|2008.3|37
1609170610000|2020-12-28 15:50:10|2008.9|2008.6|2009.2|2008.9|2009.3|2009|2008.9|2008.6|54
1609170620000|2020-12-28 15:50:20|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2008.7|2008.4|33
1609170630000|2020-12-28 15:50:30|2009.3|2009|2009.8|2009.5|2009.9|2009.6|2009.3|2009|65
1609170640000|2020-12-28 15:50:40|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.8|2009.5|38
1609170650000|2020-12-28 15:50:50|2010.2|2009.9|2009.9|2009.6|2010.2|2009.9|2009.8|2009.5|41
1609170660000|2020-12-28 15:51:00|2010|2009.7|2010.5|2010.2|2010.5|2010.2|2009.9|2009.6|37
1609170670000|2020-12-28 15:51:10|2010.4|2010.1|2011|2010.7|2011|2010.7|2010.4|2010.1|68
1609170680000|2020-12-28 15:51:20|2011.1|2010.8|2011.2|2010.9|2011.4|2011.1|2011|2010.7|27
1609170690000|2020-12-28 15:51:30|2011.3|2011|2010.4|2010.1|2011.4|2011.1|2010.4|2010.1|92
1609170700000|2020-12-28 15:51:40|2010.5|2010.2|2010.7|2010.4|2010.8|2010.5|2010.3|2010|57
1609170710000|2020-12-28 15:51:50|2010.4|2010.1|2010.7|2010.4|2010.7|2010.4|2010.2|2009.9|28
1609170720000|2020-12-28 15:52:00|2010.6|2010.3|2010.7|2010.4|2011|2010.7|2010.5|2010.2|52
1609170730000|2020-12-28 15:52:10|2010.6|2010.3|2010.3|2010|2010.6|2010.3|2010.2|2009.9|24
1609170740000|2020-12-28 15:52:20|2010.1|2009.8|2009.6|2009.3|2010.1|2009.8|2009.6|2009.3|76
1609170750000|2020-12-28 15:52:30|2009.5|2009.2|2009.6|2009.3|2009.7|2009.4|2009.4|2009.1|104
1609170760000|2020-12-28 15:52:40|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.3|2009|27
1609170770000|2020-12-28 15:52:50|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|42
1609170780000|2020-12-28 15:53:00|2009.7|2009.4|2009.3|2009|2009.7|2009.4|2009.2|2008.9|70
1609170790000|2020-12-28 15:53:10|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2008.7|2008.4|59
1609170800000|2020-12-28 15:53:20|2009.3|2009|2009.2|2008.9|2009.3|2009|2009.1|2008.8|21
1609170810000|2020-12-28 15:53:30|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|40
1609170820000|2020-12-28 15:53:40|2009.6|2009.3|2009.4|2009.1|2009.7|2009.4|2009.2|2008.9|52
1609170830000|2020-12-28 15:53:50|2009.5|2009.2|2009.5|2009.2|2009.6|2009.3|2009.3|2009|22
1609170840000|2020-12-28 15:54:00|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.2|2008.9|35
1609170850000|2020-12-28 15:54:10|2009.5|2009.2|2009.3|2009|2009.5|2009.2|2009.3|2009|12
1609170860000|2020-12-28 15:54:20|2009.1|2008.8|2009.5|2009.2|2009.5|2009.2|2009.1|2008.8|8
1609170870000|2020-12-28 15:54:30|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.9|2008.6|27
1609170880000|2020-12-28 15:54:40|2009|2008.7|2009.5|2009.2|2009.5|2009.2|2009|2008.7|29
1609170890000|2020-12-28 15:54:50|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.3|2009|19
1609170900000|2020-12-28 15:55:00|2009.7|2009.4|2010.1|2009.8|2010.2|2009.9|2009.7|2009.4|48
1609170910000|2020-12-28 15:55:10|2010|2009.7|2010.2|2009.9|2010.3|2010|2009.9|2009.6|54
1609170920000|2020-12-28 15:55:20|2010.1|2009.8|2009.5|2009.2|2010.1|2009.8|2009.5|2009.2|30
1609170930000|2020-12-28 15:55:30|2009.4|2009.1|2009|2008.7|2009.4|2009.1|2009|2008.7|59
1609170940000|2020-12-28 15:55:40|2009.2|2008.9|2008.7|2008.4|2009.2|2008.9|2008.6|2008.3|28
1609170950000|2020-12-28 15:55:50|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.2|2007.9|24
1609170960000|2020-12-28 15:56:00|2008.4|2008.1|2008.4|2008.1|2008.5|2008.2|2008.2|2007.9|71
1609170970000|2020-12-28 15:56:10|2008.6|2008.3|2008.2|2007.9|2008.8|2008.5|2008.2|2007.9|28
1609170980000|2020-12-28 15:56:20|2008.4|2008.1|2008.7|2008.4|2008.7|2008.4|2008.3|2008|23
1609170990000|2020-12-28 15:56:30|2008.6|2008.3|2008.9|2008.6|2009|2008.7|2008.6|2008.3|27
1609171000000|2020-12-28 15:56:40|2009|2008.7|2009|2008.7|2009|2008.7|2008.9|2008.6|15
1609171010000|2020-12-28 15:56:50|2008.9|2008.6|2009.6|2009.3|2009.6|2009.3|2008.9|2008.6|35
1609171020000|2020-12-28 15:57:00|2009.5|2009.2|2009.8|2009.5|2010.1|2009.8|2009.4|2009.1|54
1609171030000|2020-12-28 15:57:10|2009.7|2009.4|2009.8|2009.5|2010|2009.7|2009.7|2009.4|40
1609171040000|2020-12-28 15:57:20|2009.2|2008.9|2009.7|2009.4|2009.8|2009.5|2008.9|2008.6|40
1609171050000|2020-12-28 15:57:30|2009.8|2009.5|2009.6|2009.3|2009.8|2009.5|2009.4|2009.1|23
1609171060000|2020-12-28 15:57:40|2009.8|2009.5|2009.8|2009.5|2010|2009.7|2009.8|2009.5|14
1609171070000|2020-12-28 15:57:50|2010|2009.7|2010.1|2009.8|2010.3|2010|2010|2009.7|24
1609171080000|2020-12-28 15:58:00|2010|2009.7|2010.3|2010|2010.3|2010|2009.9|2009.6|34
1609171090000|2020-12-28 15:58:10|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.8|2009.5|27
1609171100000|2020-12-28 15:58:20|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|12
1609171110000|2020-12-28 15:58:30|2009.9|2009.6|2010|2009.7|2010.2|2009.9|2009.8|2009.5|19
1609171120000|2020-12-28 15:58:40|2010.1|2009.8|2010|2009.7|2010.2|2009.9|2009.9|2009.6|22
1609171130000|2020-12-28 15:58:50|2010.1|2009.8|2010.7|2010.4|2010.7|2010.4|2010.1|2009.8|58
1609171140000|2020-12-28 15:59:00|2010.6|2010.3|2011.1|2010.8|2011.2|2010.9|2010.5|2010.2|58
1609171150000|2020-12-28 15:59:10|2011.2|2010.9|2011.1|2010.8|2012|2011.7|2011|2010.7|101
1609171160000|2020-12-28 15:59:20|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2010.8|2010.5|18
1609171170000|2020-12-28 15:59:30|2011|2010.7|2011.6|2011.3|2011.8|2011.5|2010.9|2010.6|39
1609171180000|2020-12-28 15:59:40|2011.7|2011.4|2011.6|2011.3|2011.7|2011.4|2011.6|2011.3|31
1609171190000|2020-12-28 15:59:50|2011.7|2011.4|2011.7|2011.4|2011.9|2011.6|2011.4|2011.1|46
1609171200000|2020-12-28 16:00:00|2011.6|2011.3|2011.7|2011.4|2011.8|2011.5|2011.5|2011.2|95
1609171210000|2020-12-28 16:00:10|2011.8|2011.5|2011.5|2011.2|2012|2011.7|2011.5|2011.2|53
1609171220000|2020-12-28 16:00:20|2011.4|2011.1|2011|2010.7|2011.5|2011.2|2010.8|2010.5|35
1609171230000|2020-12-28 16:00:30|2010.9|2010.6|2010.4|2010.1|2010.9|2010.6|2010|2009.7|45
1609171240000|2020-12-28 16:00:40|2010.5|2010.2|2010.4|2010.1|2010.6|2010.3|2010.1|2009.8|76
1609171250000|2020-12-28 16:00:50|2010.5|2010.2|2010.8|2010.5|2011.2|2010.9|2010.5|2010.2|39
1609171260000|2020-12-28 16:01:00|2010.6|2010.3|2010.7|2010.4|2010.9|2010.6|2010.6|2010.3|105
1609171270000|2020-12-28 16:01:10|2010.9|2010.6|2010.8|2010.5|2011|2010.7|2010.7|2010.4|38
1609171280000|2020-12-28 16:01:20|2010.7|2010.4|2010.4|2010.1|2010.7|2010.4|2010.3|2010|112
1609171290000|2020-12-28 16:01:30|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.3|2010|110
1609171300000|2020-12-28 16:01:40|2010.6|2010.3|2010.4|2010.1|2010.6|2010.3|2010.3|2010|65
1609171310000|2020-12-28 16:01:50|2010.5|2010.2|2010.6|2010.3|2010.6|2010.3|2010.5|2010.2|158
1609171320000|2020-12-28 16:02:00|2010.5|2010.2|2010.3|2010|2010.6|2010.3|2009.9|2009.6|225
1609171330000|2020-12-28 16:02:10|2010.2|2009.9|2010.4|2010.1|2010.8|2010.5|2010.1|2009.8|168
1609171340000|2020-12-28 16:02:20|2010.5|2010.2|2010.3|2010|2010.5|2010.2|2010.3|2010|192
1609171350000|2020-12-28 16:02:30|2010.4|2010.1|2010.4|2010.1|2010.6|2010.3|2010|2009.7|81
1609171360000|2020-12-28 16:02:40|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|69
1609171370000|2020-12-28 16:02:50|2010.3|2010|2009.7|2009.4|2010.4|2010.1|2009.7|2009.4|32
1609171380000|2020-12-28 16:03:00|2009.5|2009.2|2009.3|2009|2009.7|2009.4|2009.3|2009|59
1609171390000|2020-12-28 16:03:10|2009.4|2009.1|2009.5|2009.2|2009.8|2009.5|2009.4|2009.1|24
1609171400000|2020-12-28 16:03:20|2009.6|2009.3|2009.5|2009.2|2009.8|2009.5|2009.3|2009|83
1609171410000|2020-12-28 16:03:30|2009.6|2009.3|2010.1|2009.8|2010.1|2009.8|2009.6|2009.3|30
1609171420000|2020-12-28 16:03:40|2010.2|2009.9|2010.4|2010.1|2010.4|2010.1|2010|2009.7|32
1609171430000|2020-12-28 16:03:50|2010.5|2010.2|2010.6|2010.3|2010.7|2010.4|2010.4|2010.1|136
1609171440000|2020-12-28 16:04:00|2010.7|2010.4|2010.5|2010.2|2010.7|2010.4|2010.4|2010.1|59
1609171450000|2020-12-28 16:04:10|2010.4|2010.1|2010.3|2010|2010.6|2010.3|2010.2|2009.9|53
1609171460000|2020-12-28 16:04:20|2010.2|2009.9|2010.6|2010.3|2010.7|2010.4|2010.2|2009.9|172
1609171470000|2020-12-28 16:04:30|2010.7|2010.4|2010.6|2010.3|2010.7|2010.4|2010.3|2010|111
1609171480000|2020-12-28 16:04:40|2010.5|2010.2|2010|2009.7|2010.5|2010.2|2009.7|2009.4|99
1609171490000|2020-12-28 16:04:50|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.6|2009.3|26
1609171500000|2020-12-28 16:05:00|2009.5|2009.2|2009.6|2009.3|2010|2009.7|2009.1|2008.8|76
1609171510000|2020-12-28 16:05:10|2009.7|2009.4|2010.1|2009.8|2010.2|2009.9|2009.4|2009.1|40
1609171520000|2020-12-28 16:05:20|2010.2|2009.9|2010.4|2010.1|2010.4|2010.1|2010.1|2009.8|14
1609171530000|2020-12-28 16:05:30|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.2|2009.9|27
1609171540000|2020-12-28 16:05:40|2010.6|2010.3|2010.6|2010.3|2010.8|2010.5|2010.6|2010.3|40
1609171550000|2020-12-28 16:05:50|2010.8|2010.5|2011.3|2011|2011.4|2011.1|2010.8|2010.5|93
1609171560000|2020-12-28 16:06:00|2011.2|2010.9|2011.5|2011.2|2011.6|2011.3|2011|2010.7|27
1609171570000|2020-12-28 16:06:10|2011.7|2011.4|2012.3|2012|2012.5|2012.2|2011.7|2011.4|63
1609171580000|2020-12-28 16:06:20|2012.4|2012.1|2012.4|2012.1|2012.6|2012.3|2012.3|2012|63
1609171590000|2020-12-28 16:06:30|2012.5|2012.2|2012.6|2012.3|2012.7|2012.4|2012.5|2012.2|26
1609171600000|2020-12-28 16:06:40|2012.7|2012.4|2011.8|2011.5|2012.9|2012.6|2011.7|2011.4|46
1609171610000|2020-12-28 16:06:50|2012|2011.7|2012.2|2011.9|2012.4|2012.1|2012|2011.7|89
1609171620000|2020-12-28 16:07:00|2012.1|2011.8|2012.1|2011.8|2012.2|2011.9|2011.8|2011.5|94
1609171630000|2020-12-28 16:07:10|2012|2011.7|2012.3|2012|2012.3|2012|2012|2011.7|34
1609171640000|2020-12-28 16:07:20|2012.4|2012.1|2012.5|2012.2|2012.6|2012.3|2012.4|2012.1|29
1609171650000|2020-12-28 16:07:30|2012.7|2012.4|2013|2012.7|2013|2012.7|2012.6|2012.3|21
1609171660000|2020-12-28 16:07:40|2012.9|2012.6|2013.3|2013|2013.3|2013|2012.9|2012.6|61
1609171670000|2020-12-28 16:07:50|2013.4|2013.1|2013.3|2013|2013.6|2013.3|2013.2|2012.9|81
1609171680000|2020-12-28 16:08:00|2013.4|2013.1|2013.9|2013.6|2013.9|2013.6|2013.3|2013|41
1609171690000|2020-12-28 16:08:10|2014.1|2013.8|2014.3|2014|2014.4|2014.1|2014|2013.7|64
1609171700000|2020-12-28 16:08:20|2014.1|2013.8|2014.4|2014.1|2014.4|2014.1|2014|2013.7|82
1609171710000|2020-12-28 16:08:30|2014.5|2014.2|2014|2013.7|2014.5|2014.2|2013.8|2013.5|107
1609171720000|2020-12-28 16:08:40|2013.9|2013.6|2012.6|2012.3|2013.9|2013.6|2012.3|2012|270
1609171730000|2020-12-28 16:08:50|2012.5|2012.2|2011.8|2011.5|2012.5|2012.2|2011.8|2011.5|50
1609171740000|2020-12-28 16:09:00|2011.9|2011.6|2012.4|2012.1|2012.6|2012.3|2011.9|2011.6|69
1609171750000|2020-12-28 16:09:10|2012.5|2012.2|2012.4|2012.1|2012.5|2012.2|2012.1|2011.8|83
1609171760000|2020-12-28 16:09:20|2012.5|2012.2|2012.9|2012.6|2013|2012.7|2012.5|2012.2|18
1609171770000|2020-12-28 16:09:30|2012.8|2012.5|2012.7|2012.4|2012.8|2012.5|2012.6|2012.3|63
1609171780000|2020-12-28 16:09:40|2012.6|2012.3|2013.5|2013.2|2013.5|2013.2|2012.6|2012.3|34
1609171790000|2020-12-28 16:09:50|2013.6|2013.3|2013.5|2013.2|2013.7|2013.4|2013.3|2013|30
1609171800000|2020-12-28 16:10:00|2013.4|2013.1|2013|2012.7|2013.6|2013.3|2013|2012.7|38
1609171810000|2020-12-28 16:10:10|2012.8|2012.5|2012.5|2012.2|2013|2012.7|2012.5|2012.2|54
1609171820000|2020-12-28 16:10:20|2012.3|2012|2011.7|2011.4|2012.3|2012|2011.7|2011.4|56
1609171830000|2020-12-28 16:10:30|2011.5|2011.2|2011.6|2011.3|2011.8|2011.5|2011.3|2011|78
1609171840000|2020-12-28 16:10:40|2011.5|2011.2|2011.1|2010.8|2011.7|2011.4|2011.1|2010.8|36
1609171850000|2020-12-28 16:10:50|2011|2010.7|2011.8|2011.5|2011.8|2011.5|2010.9|2010.6|41
1609171860000|2020-12-28 16:11:00|2011.7|2011.4|2011.7|2011.4|2011.8|2011.5|2011.4|2011.1|30
1609171870000|2020-12-28 16:11:10|2011.8|2011.5|2011.9|2011.6|2011.9|2011.6|2011.6|2011.3|41
1609171880000|2020-12-28 16:11:20|2012.1|2011.8|2010.8|2010.5|2012.1|2011.8|2010.6|2010.3|47
1609171890000|2020-12-28 16:11:30|2010.7|2010.4|2011.1|2010.8|2011.2|2010.9|2010.6|2010.3|34
1609171900000|2020-12-28 16:11:40|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.5|2010.2|26
1609171910000|2020-12-28 16:11:50|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.6|2010.3|26
1609171920000|2020-12-28 16:12:00|2011.2|2010.9|2011.6|2011.3|2011.7|2011.4|2011.2|2010.9|43
1609171930000|2020-12-28 16:12:10|2011.5|2011.2|2011.5|2011.2|2011.6|2011.3|2011.3|2011|29
1609171940000|2020-12-28 16:12:20|2011.7|2011.4|2011.6|2011.3|2011.7|2011.4|2011.4|2011.1|31
1609171950000|2020-12-28 16:12:30|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|13
1609171960000|2020-12-28 16:12:40|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.2|2010.9|34
1609171970000|2020-12-28 16:12:50|2011.7|2011.4|2011.7|2011.4|2011.8|2011.5|2011.6|2011.3|18
1609171980000|2020-12-28 16:13:00|2011.5|2011.2|2011.8|2011.5|2011.9|2011.6|2011.5|2011.2|33
1609171990000|2020-12-28 16:13:10|2012|2011.7|2011.7|2011.4|2012.1|2011.8|2011.7|2011.4|30
1609172000000|2020-12-28 16:13:20|2011.8|2011.5|2011.7|2011.4|2011.9|2011.6|2011.7|2011.4|30
1609172010000|2020-12-28 16:13:30|2011.4|2011.1|2011|2010.7|2011.4|2011.1|2010.8|2010.5|44
1609172020000|2020-12-28 16:13:40|2010.9|2010.6|2011.3|2011|2011.3|2011|2010.8|2010.5|32
1609172030000|2020-12-28 16:13:50|2011.4|2011.1|2011.1|2010.8|2011.4|2011.1|2011.1|2010.8|22
1609172040000|2020-12-28 16:14:00|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.1|2010.8|66
1609172050000|2020-12-28 16:14:10|2011.6|2011.3|2011.8|2011.5|2011.9|2011.6|2011.6|2011.3|31
1609172060000|2020-12-28 16:14:20|2011.7|2011.4|2011.6|2011.3|2011.8|2011.5|2011.6|2011.3|21
1609172070000|2020-12-28 16:14:30|2011.7|2011.4|2011.4|2011.1|2011.7|2011.4|2011.3|2011|23
1609172080000|2020-12-28 16:14:40|2011.5|2011.2|2011.7|2011.4|2011.9|2011.6|2011.5|2011.2|38
1609172090000|2020-12-28 16:14:50|2011.9|2011.6|2011.4|2011.1|2011.9|2011.6|2011.4|2011.1|31
1609172100000|2020-12-28 16:15:00|2011.5|2011.2|2011.7|2011.4|2011.7|2011.4|2011|2010.7|39
1609172110000|2020-12-28 16:15:10|2011.6|2011.3|2011.2|2010.9|2011.6|2011.3|2011.2|2010.9|22
1609172120000|2020-12-28 16:15:20|2011|2010.7|2011.1|2010.8|2011.2|2010.9|2011|2010.7|21
1609172130000|2020-12-28 16:15:30|2010.9|2010.6|2011.3|2011|2011.3|2011|2010.9|2010.6|47
1609172140000|2020-12-28 16:15:40|2011.1|2010.8|2010.5|2010.2|2011.1|2010.8|2010.3|2010|67
1609172150000|2020-12-28 16:15:50|2010.3|2010|2010.3|2010|2010.5|2010.2|2010.2|2009.9|25
1609172160000|2020-12-28 16:16:00|2010.4|2010.1|2010.3|2010|2010.6|2010.3|2010.3|2010|48
1609172170000|2020-12-28 16:16:10|2010.5|2010.2|2010.1|2009.8|2010.6|2010.3|2010.1|2009.8|35
1609172180000|2020-12-28 16:16:20|2009.9|2009.6|2009.4|2009.1|2010.1|2009.8|2009.4|2009.1|34
1609172190000|2020-12-28 16:16:30|2009.5|2009.2|2009.2|2008.9|2009.5|2009.2|2009.1|2008.8|70
1609172200000|2020-12-28 16:16:40|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|38
1609172210000|2020-12-28 16:16:50|2009|2008.7|2008.8|2008.5|2009.2|2008.9|2008.8|2008.5|66
1609172220000|2020-12-28 16:17:00|2008.7|2008.4|2009.1|2008.8|2009.2|2008.9|2008.7|2008.4|45
1609172230000|2020-12-28 16:17:10|2009.2|2008.9|2009.3|2009|2009.4|2009.1|2009.2|2008.9|28
1609172240000|2020-12-28 16:17:20|2009.2|2008.9|2008.9|2008.6|2009.4|2009.1|2008.9|2008.6|110
1609172250000|2020-12-28 16:17:30|2009|2008.7|2009.3|2009|2009.4|2009.1|2008.9|2008.6|33
1609172260000|2020-12-28 16:17:40|2009.5|2009.2|2009.7|2009.4|2010|2009.7|2009.5|2009.2|22
1609172270000|2020-12-28 16:17:50|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.7|2009.4|26
1609172280000|2020-12-28 16:18:00|2009.7|2009.4|2010|2009.7|2010|2009.7|2009.7|2009.4|16
1609172290000|2020-12-28 16:18:10|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.8|2009.5|27
1609172300000|2020-12-28 16:18:20|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|7
1609172310000|2020-12-28 16:18:30|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|20
1609172320000|2020-12-28 16:18:40|2010.2|2009.9|2010.3|2010|2010.3|2010|2010.2|2009.9|23
1609172330000|2020-12-28 16:18:50|2010.4|2010.1|2010|2009.7|2010.4|2010.1|2010|2009.7|26
1609172340000|2020-12-28 16:19:00|2010.1|2009.8|2009.8|2009.5|2010.3|2010|2009.8|2009.5|44
1609172350000|2020-12-28 16:19:10|2009.6|2009.3|2009.9|2009.6|2010.1|2009.8|2009.6|2009.3|110
1609172360000|2020-12-28 16:19:20|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.7|2009.4|56
1609172370000|2020-12-28 16:19:30|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.5|2009.2|33
1609172380000|2020-12-28 16:19:40|2009.7|2009.4|2010.1|2009.8|2010.3|2010|2009.7|2009.4|35
1609172390000|2020-12-28 16:19:50|2010.3|2010|2010.4|2010.1|2010.4|2010.1|2010.2|2009.9|26
1609172400000|2020-12-28 16:20:00|2010.1|2009.8|2010.3|2010|2010.3|2010|2009.9|2009.6|45
1609172410000|2020-12-28 16:20:10|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|32
1609172420000|2020-12-28 16:20:20|2010.2|2009.9|2010.1|2009.8|2010.3|2010|2010|2009.7|28
1609172430000|2020-12-28 16:20:30|2010.2|2009.9|2010.4|2010.1|2010.4|2010.1|2010.2|2009.9|14
1609172440000|2020-12-28 16:20:40|2010.5|2010.2|2011|2010.7|2011|2010.7|2010.5|2010.2|29
1609172450000|2020-12-28 16:20:50|2011.1|2010.8|2011.3|2011|2011.3|2011|2010.9|2010.6|51
1609172460000|2020-12-28 16:21:00|2011.2|2010.9|2012|2011.7|2012.1|2011.8|2011.1|2010.8|86
1609172470000|2020-12-28 16:21:10|2012.1|2011.8|2012.2|2011.9|2012.4|2012.1|2012.1|2011.8|38
1609172480000|2020-12-28 16:21:20|2012.1|2011.8|2012|2011.7|2012.3|2012|2012|2011.7|22
1609172490000|2020-12-28 16:21:30|2011.8|2011.5|2012|2011.7|2012|2011.7|2011.6|2011.3|60
1609172500000|2020-12-28 16:21:40|2011.9|2011.6|2011.4|2011.1|2011.9|2011.6|2011.4|2011.1|29
1609172510000|2020-12-28 16:21:50|2011.2|2010.9|2011.1|2010.8|2011.2|2010.9|2011|2010.7|15
1609172520000|2020-12-28 16:22:00|2011.3|2011|2011.2|2010.9|2011.3|2011|2011.2|2010.9|25
1609172530000|2020-12-28 16:22:10|2011.4|2011.1|2011.3|2011|2011.5|2011.2|2011.2|2010.9|56
1609172540000|2020-12-28 16:22:20|2011.4|2011.1|2011.3|2011|2011.5|2011.2|2011.2|2010.9|19
1609172550000|2020-12-28 16:22:30|2011.2|2010.9|2010.8|2010.5|2011.2|2010.9|2010.8|2010.5|39
1609172560000|2020-12-28 16:22:40|2011|2010.7|2011|2010.7|2011.2|2010.9|2010.9|2010.6|41
1609172570000|2020-12-28 16:22:50|2010.9|2010.6|2010.6|2010.3|2010.9|2010.6|2010.6|2010.3|19
1609172580000|2020-12-28 16:23:00|2010.5|2010.2|2010.7|2010.4|2010.7|2010.4|2010.4|2010.1|36
1609172590000|2020-12-28 16:23:10|2010.8|2010.5|2010.7|2010.4|2010.8|2010.5|2010.6|2010.3|27
1609172600000|2020-12-28 16:23:20|2010.8|2010.5|2010.6|2010.3|2010.8|2010.5|2010.4|2010.1|23
1609172610000|2020-12-28 16:23:30|2010.7|2010.4|2011.4|2011.1|2011.4|2011.1|2010.7|2010.4|32
1609172620000|2020-12-28 16:23:40|2011.3|2011|2011.3|2011|2011.3|2011|2011.2|2010.9|24
1609172630000|2020-12-28 16:23:50|2011.4|2011.1|2011.6|2011.3|2011.6|2011.3|2011.4|2011.1|32
1609172640000|2020-12-28 16:24:00|2011.4|2011.1|2011.3|2011|2011.6|2011.3|2011.3|2011|32
1609172650000|2020-12-28 16:24:10|2011.2|2010.9|2010.8|2010.5|2011.2|2010.9|2010.8|2010.5|29
1609172660000|2020-12-28 16:24:20|2011|2010.7|2010.8|2010.5|2011.1|2010.8|2010.7|2010.4|15
1609172670000|2020-12-28 16:24:30|2011|2010.7|2010.8|2010.5|2011|2010.7|2010.8|2010.5|20
1609172680000|2020-12-28 16:24:40|2010.9|2010.6|2011|2010.7|2011.1|2010.8|2010.8|2010.5|23
1609172690000|2020-12-28 16:24:50|2011.1|2010.8|2010.9|2010.6|2011.2|2010.9|2010.9|2010.6|16
1609172700000|2020-12-28 16:25:00|2010.7|2010.4|2010.7|2010.4|2010.8|2010.5|2010.4|2010.1|42
1609172710000|2020-12-28 16:25:10|2010.6|2010.3|2010.7|2010.4|2011|2010.7|2010.6|2010.3|20
1609172720000|2020-12-28 16:25:20|2010.8|2010.5|2010|2009.7|2010.8|2010.5|2010|2009.7|98
1609172730000|2020-12-28 16:25:30|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.8|2009.5|37
1609172740000|2020-12-28 16:25:40|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2010|2009.7|26
1609172750000|2020-12-28 16:25:50|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.5|2009.2|34
1609172760000|2020-12-28 16:26:00|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.8|2009.5|21
1609172770000|2020-12-28 16:26:10|2010|2009.7|2010.4|2010.1|2010.5|2010.2|2010|2009.7|26
1609172780000|2020-12-28 16:26:20|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|49
1609172790000|2020-12-28 16:26:30|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2009.8|2009.5|35
1609172800000|2020-12-28 16:26:40|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|37
1609172810000|2020-12-28 16:26:50|2010|2009.7|2010.5|2010.2|2010.5|2010.2|2010|2009.7|30
1609172820000|2020-12-28 16:27:00|2010.4|2010.1|2010.7|2010.4|2010.7|2010.4|2010.4|2010.1|13
1609172830000|2020-12-28 16:27:10|2010.8|2010.5|2010.6|2010.3|2010.8|2010.5|2010.5|2010.2|16
1609172840000|2020-12-28 16:27:20|2010.7|2010.4|2011|2010.7|2011|2010.7|2010.7|2010.4|19
1609172850000|2020-12-28 16:27:30|2010.9|2010.6|2011.2|2010.9|2011.3|2011|2010.9|2010.6|33
1609172860000|2020-12-28 16:27:40|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011|2010.7|28
1609172870000|2020-12-28 16:27:50|2011.4|2011.1|2011.3|2011|2011.6|2011.3|2011.2|2010.9|32
1609172880000|2020-12-28 16:28:00|2011.4|2011.1|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|20
1609172890000|2020-12-28 16:28:10|2011.4|2011.1|2011.5|2011.2|2011.8|2011.5|2011.4|2011.1|67
1609172900000|2020-12-28 16:28:20|2011.4|2011.1|2011|2010.7|2011.5|2011.2|2011|2010.7|24
1609172910000|2020-12-28 16:28:30|2010.9|2010.6|2011.5|2011.2|2011.5|2011.2|2010.9|2010.6|48
1609172920000|2020-12-28 16:28:40|2011.6|2011.3|2011.8|2011.5|2011.8|2011.5|2011.5|2011.2|16
1609172930000|2020-12-28 16:28:50|2011.9|2011.6|2011.8|2011.5|2012|2011.7|2011.8|2011.5|39
1609172940000|2020-12-28 16:29:00|2011.9|2011.6|2012.6|2012.3|2012.7|2012.4|2011.8|2011.5|122
1609172950000|2020-12-28 16:29:10|2012.5|2012.2|2012.2|2011.9|2012.7|2012.4|2012.2|2011.9|34
1609172960000|2020-12-28 16:29:20|2012.3|2012|2012.4|2012.1|2012.6|2012.3|2012.2|2011.9|14
1609172970000|2020-12-28 16:29:30|2012.5|2012.2|2012.7|2012.4|2012.8|2012.5|2012.5|2012.2|20
1609172980000|2020-12-28 16:29:40|2012.9|2012.6|2012.8|2012.5|2013|2012.7|2012.8|2012.5|30
1609172990000|2020-12-28 16:29:50|2013|2012.7|2012.6|2012.3|2013|2012.7|2012.5|2012.2|25
1609173000000|2020-12-28 16:30:00|2012.7|2012.4|2012.8|2012.5|2012.9|2012.6|2012.6|2012.3|30
1609173010000|2020-12-28 16:30:10|2012.6|2012.3|2012.8|2012.5|2012.8|2012.5|2012.5|2012.2|47
1609173020000|2020-12-28 16:30:20|2012.9|2012.6|2012.5|2012.2|2013|2012.7|2012.5|2012.2|16
1609173030000|2020-12-28 16:30:30|2012.3|2012|2012.8|2012.5|2012.8|2012.5|2012.3|2012|14
1609173040000|2020-12-28 16:30:40|2012.7|2012.4|2012.5|2012.2|2012.7|2012.4|2012.5|2012.2|30
1609173050000|2020-12-28 16:30:50|2012.2|2011.9|2011.6|2011.3|2012.2|2011.9|2011.6|2011.3|51
1609173060000|2020-12-28 16:31:00|2011.7|2011.4|2011.8|2011.5|2011.8|2011.5|2011.6|2011.3|50
1609173070000|2020-12-28 16:31:10|2011.7|2011.4|2011.8|2011.5|2011.9|2011.6|2011.7|2011.4|13
1609173080000|2020-12-28 16:31:20|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.9|2011.6|31
1609173090000|2020-12-28 16:31:30|2011.9|2011.6|2012.3|2012|2012.4|2012.1|2011.9|2011.6|52
1609173100000|2020-12-28 16:31:40|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|2012.2|2011.9|7
1609173110000|2020-12-28 16:31:50|2012.3|2012|2012|2011.7|2012.4|2012.1|2012|2011.7|17
1609173120000|2020-12-28 16:32:00|2012.2|2011.9|2011.8|2011.5|2012.4|2012.1|2011.8|2011.5|27
1609173130000|2020-12-28 16:32:10|2011.6|2011.3|2011.5|2011.2|2011.6|2011.3|2011.5|2011.2|30
1609173140000|2020-12-28 16:32:20|2011.8|2011.5|2011.7|2011.4|2011.9|2011.6|2011.5|2011.2|16
1609173150000|2020-12-28 16:32:30|2011.5|2011.2|2011.7|2011.4|2011.7|2011.4|2011.3|2011|31
1609173160000|2020-12-28 16:32:40|2011.8|2011.5|2012|2011.7|2012|2011.7|2011.8|2011.5|17
1609173170000|2020-12-28 16:32:50|2011.9|2011.6|2011.6|2011.3|2012.1|2011.8|2011.6|2011.3|17
1609173180000|2020-12-28 16:33:00|2011.5|2011.2|2012|2011.7|2012|2011.7|2011.5|2011.2|17
1609173190000|2020-12-28 16:33:10|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.8|2011.5|37
1609173200000|2020-12-28 16:33:20|2012.2|2011.9|2012.1|2011.8|2012.2|2011.9|2012|2011.7|17
1609173210000|2020-12-28 16:33:30|2012|2011.7|2012.1|2011.8|2012.2|2011.9|2011.9|2011.6|20
1609173220000|2020-12-28 16:33:40|2012.2|2011.9|2012.1|2011.8|2012.3|2012|2012.1|2011.8|6
1609173230000|2020-12-28 16:33:50|2012.2|2011.9|2012.2|2011.9|2012.4|2012.1|2012.2|2011.9|16
1609173240000|2020-12-28 16:34:00|2012.1|2011.8|2012|2011.7|2012.2|2011.9|2012|2011.7|12
1609173250000|2020-12-28 16:34:10|2012.1|2011.8|2011.4|2011.1|2012.1|2011.8|2011.4|2011.1|40
1609173260000|2020-12-28 16:34:20|2011.5|2011.2|2011.4|2011.1|2011.5|2011.2|2011.4|2011.1|17
1609173270000|2020-12-28 16:34:30|2011.3|2011|2011.2|2010.9|2011.3|2011|2011.1|2010.8|25
1609173280000|2020-12-28 16:34:40|2011.1|2010.8|2011.7|2011.4|2011.8|2011.5|2011.1|2010.8|36
1609173290000|2020-12-28 16:34:50|2011.8|2011.5|2011.2|2010.9|2011.8|2011.5|2011.2|2010.9|31
1609173300000|2020-12-28 16:35:00|2011.3|2011|2011.3|2011|2011.5|2011.2|2011.3|2011|17
1609173310000|2020-12-28 16:35:10|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011.3|2011|61
1609173320000|2020-12-28 16:35:20|2011.6|2011.3|2011.8|2011.5|2011.8|2011.5|2011.6|2011.3|19
1609173330000|2020-12-28 16:35:30|2011.9|2011.6|2011.5|2011.2|2011.9|2011.6|2011.5|2011.2|38
1609173340000|2020-12-28 16:35:40|2011.2|2010.9|2010.9|2010.6|2011.2|2010.9|2010.8|2010.5|150
1609173350000|2020-12-28 16:35:50|2010.8|2010.5|2011.1|2010.8|2011.1|2010.8|2010.8|2010.5|20
1609173360000|2020-12-28 16:36:00|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2011|2010.7|18
1609173370000|2020-12-28 16:36:10|2011|2010.7|2011.1|2010.8|2011.1|2010.8|2011|2010.7|25
1609173380000|2020-12-28 16:36:20|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.3|2010|36
1609173390000|2020-12-28 16:36:30|2010.8|2010.5|2011.2|2010.9|2011.3|2011|2010.8|2010.5|30
1609173400000|2020-12-28 16:36:40|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011.2|2010.9|45
1609173410000|2020-12-28 16:36:50|2011.6|2011.3|2011.9|2011.6|2012|2011.7|2011.6|2011.3|26
1609173420000|2020-12-28 16:37:00|2012.1|2011.8|2012.2|2011.9|2012.2|2011.9|2012.1|2011.8|29
1609173430000|2020-12-28 16:37:10|2012.1|2011.8|2012.3|2012|2012.5|2012.2|2012.1|2011.8|35
1609173440000|2020-12-28 16:37:20|2012.2|2011.9|2012.1|2011.8|2012.2|2011.9|2012|2011.7|23
1609173450000|2020-12-28 16:37:30|2012|2011.7|2011.9|2011.6|2012|2011.7|2011.7|2011.4|36
1609173460000|2020-12-28 16:37:40|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|14
1609173470000|2020-12-28 16:37:50|2011.9|2011.6|2012.1|2011.8|2012.1|2011.8|2011.9|2011.6|25
1609173480000|2020-12-28 16:38:00|2012|2011.7|2011.9|2011.6|2012|2011.7|2011.6|2011.3|88
1609173490000|2020-12-28 16:38:10|2012|2011.7|2011.9|2011.6|2012|2011.7|2011.9|2011.6|11
1609173500000|2020-12-28 16:38:20|2012.2|2011.9|2012.2|2011.9|2012.3|2012|2012.2|2011.9|12
1609173510000|2020-12-28 16:38:30|2012.4|2012.1|2012.4|2012.1|2012.5|2012.2|2012.3|2012|13
1609173520000|2020-12-28 16:38:40|2012.3|2012|2012.4|2012.1|2012.4|2012.1|2012.3|2012|14
1609173530000|2020-12-28 16:38:50|2012.2|2011.9|2012.5|2012.2|2012.5|2012.2|2012.1|2011.8|17
1609173540000|2020-12-28 16:39:00|2012.4|2012.1|2012.6|2012.3|2012.7|2012.4|2012.4|2012.1|33
1609173550000|2020-12-28 16:39:10|2012.4|2012.1|2012.2|2011.9|2012.4|2012.1|2012.2|2011.9|34
1609173560000|2020-12-28 16:39:20|2012.1|2011.8|2011.8|2011.5|2012.1|2011.8|2011.8|2011.5|14
1609173570000|2020-12-28 16:39:30|2011.9|2011.6|2012|2011.7|2012|2011.7|2011.9|2011.6|17
1609173580000|2020-12-28 16:39:40|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|2012.1|2011.8|5
1609173590000|2020-12-28 16:39:50|2012.2|2011.9|2012.2|2011.9|2012.4|2012.1|2012.2|2011.9|29
1609173600000|2020-12-28 16:40:00|2012.1|2011.8|2012.1|2011.8|2012.4|2012.1|2012|2011.7|20
1609173610000|2020-12-28 16:40:10|2011.9|2011.6|2012.1|2011.8|2012.1|2011.8|2011.9|2011.6|20
1609173620000|2020-12-28 16:40:20|2012.2|2011.9|2012.1|2011.8|2012.2|2011.9|2012.1|2011.8|18
1609173630000|2020-12-28 16:40:30|2012|2011.7|2012.1|2011.8|2012.1|2011.8|2011.9|2011.6|43
1609173640000|2020-12-28 16:40:40|2012|2011.7|2011.6|2011.3|2012|2011.7|2011.6|2011.3|23
1609173650000|2020-12-28 16:40:50|2011.7|2011.4|2011.4|2011.1|2011.9|2011.6|2011.4|2011.1|42
1609173660000|2020-12-28 16:41:00|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|15
1609173670000|2020-12-28 16:41:10|2011.5|2011.2|2011.7|2011.4|2011.7|2011.4|2011.5|2011.2|26
1609173680000|2020-12-28 16:41:20|2011.5|2011.2|2011.2|2010.9|2011.5|2011.2|2011.2|2010.9|20
1609173690000|2020-12-28 16:41:30|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.3|2011|20
1609173700000|2020-12-28 16:41:40|2011.5|2011.2|2011.8|2011.5|2011.8|2011.5|2011.5|2011.2|15
1609173710000|2020-12-28 16:41:50|2011.6|2011.3|2011.8|2011.5|2011.8|2011.5|2011.6|2011.3|24
1609173720000|2020-12-28 16:42:00|2011.7|2011.4|2011.7|2011.4|2011.8|2011.5|2011.7|2011.4|24
1609173730000|2020-12-28 16:42:10|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|2011.8|2011.5|3
1609173740000|2020-12-28 16:42:20|2011.7|2011.4|2011.7|2011.4|2011.9|2011.6|2011.7|2011.4|27
1609173750000|2020-12-28 16:42:30|2011.8|2011.5|2011.8|2011.5|2011.9|2011.6|2011.7|2011.4|53
1609173760000|2020-12-28 16:42:40|2011.7|2011.4|2011.8|2011.5|2011.9|2011.6|2011.7|2011.4|46
1609173770000|2020-12-28 16:42:50|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|2011.7|2011.4|11
1609173780000|2020-12-28 16:43:00|2011.6|2011.3|2011.3|2011|2011.6|2011.3|2011.3|2011|30
1609173790000|2020-12-28 16:43:10|2011.4|2011.1|2011.2|2010.9|2011.4|2011.1|2011.2|2010.9|15
1609173800000|2020-12-28 16:43:20|2011.1|2010.8|2011.2|2010.9|2011.2|2010.9|2011|2010.7|9
1609173810000|2020-12-28 16:43:30|2010.9|2010.6|2011|2010.7|2011.1|2010.8|2010.9|2010.6|36
1609173820000|2020-12-28 16:43:40|2011.2|2010.9|2011.4|2011.1|2011.7|2011.4|2011.2|2010.9|41
1609173830000|2020-12-28 16:43:50|2011.3|2011|2011|2010.7|2011.3|2011|2011|2010.7|5
1609173840000|2020-12-28 16:44:00|2010.9|2010.6|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|24
1609173850000|2020-12-28 16:44:10|2011.3|2011|2011.2|2010.9|2011.4|2011.1|2011.1|2010.8|20
1609173860000|2020-12-28 16:44:20|2011.5|2011.2|2011.4|2011.1|2011.6|2011.3|2011.4|2011.1|10
1609173870000|2020-12-28 16:44:30|2011.3|2011|2011.3|2011|2011.3|2011|2011.2|2010.9|11
1609173880000|2020-12-28 16:44:40|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|11
1609173890000|2020-12-28 16:44:50|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|9
1609173900000|2020-12-28 16:45:00|2011.4|2011.1|2011.4|2011.1|2011.6|2011.3|2011.4|2011.1|26
1609173910000|2020-12-28 16:45:10|2011.5|2011.2|2011.6|2011.3|2011.7|2011.4|2011.5|2011.2|16
1609173920000|2020-12-28 16:45:20|2011.5|2011.2|2011|2010.7|2011.5|2011.2|2011|2010.7|22
1609173930000|2020-12-28 16:45:30|2010.8|2010.5|2011|2010.7|2011.1|2010.8|2010.5|2010.2|122
1609173940000|2020-12-28 16:45:40|2010.9|2010.6|2010.1|2009.8|2010.9|2010.6|2010.1|2009.8|87
1609173950000|2020-12-28 16:45:50|2010.2|2009.9|2010.1|2009.8|2010.4|2010.1|2010.1|2009.8|28
1609173960000|2020-12-28 16:46:00|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|22
1609173970000|2020-12-28 16:46:10|2010.1|2009.8|2009.9|2009.6|2010.2|2009.9|2009.9|2009.6|23
1609173980000|2020-12-28 16:46:20|2009.8|2009.5|2009.6|2009.3|2009.8|2009.5|2009.5|2009.2|30
1609173990000|2020-12-28 16:46:30|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.2|2008.9|35
1609174000000|2020-12-28 16:46:40|2009.3|2009|2009.7|2009.4|2009.8|2009.5|2009.3|2009|38
1609174010000|2020-12-28 16:46:50|2009.8|2009.5|2010.2|2009.9|2010.2|2009.9|2009.8|2009.5|34
1609174020000|2020-12-28 16:47:00|2010.3|2010|2010.7|2010.4|2010.8|2010.5|2010.2|2009.9|53
1609174030000|2020-12-28 16:47:10|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.7|2010.4|31
1609174040000|2020-12-28 16:47:20|2010.6|2010.3|2010.7|2010.4|2010.8|2010.5|2010.6|2010.3|34
1609174050000|2020-12-28 16:47:30|2010.5|2010.2|2010.7|2010.4|2010.8|2010.5|2010.5|2010.2|9
1609174060000|2020-12-28 16:47:40|2010.6|2010.3|2010.9|2010.6|2010.9|2010.6|2010.6|2010.3|16
1609174070000|2020-12-28 16:47:50|2010.8|2010.5|2010.7|2010.4|2010.9|2010.6|2010.7|2010.4|20
1609174080000|2020-12-28 16:48:00|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.3|2010|35
1609174090000|2020-12-28 16:48:10|2010.7|2010.4|2011|2010.7|2011|2010.7|2010.6|2010.3|22
1609174100000|2020-12-28 16:48:20|2010.9|2010.6|2011|2010.7|2011.4|2011.1|2010.9|2010.6|33
1609174110000|2020-12-28 16:48:30|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.8|2010.5|12
1609174120000|2020-12-28 16:48:40|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|2010.8|2010.5|7
1609174130000|2020-12-28 16:48:50|2011|2010.7|2011.4|2011.1|2011.4|2011.1|2011|2010.7|15
1609174140000|2020-12-28 16:49:00|2011.3|2011|2011.1|2010.8|2011.3|2011|2011|2010.7|12
1609174150000|2020-12-28 16:49:10|2010.9|2010.6|2011|2010.7|2011.1|2010.8|2010.9|2010.6|14
1609174160000|2020-12-28 16:49:20|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|10
1609174170000|2020-12-28 16:49:30|2010.9|2010.6|2011.1|2010.8|2011.1|2010.8|2010.9|2010.6|38
1609174180000|2020-12-28 16:49:40|2011.2|2010.9|2010.9|2010.6|2011.3|2011|2010.9|2010.6|51
1609174190000|2020-12-28 16:49:50|2010.7|2010.4|2010.4|2010.1|2010.7|2010.4|2010.3|2010|26
1609174200000|2020-12-28 16:50:00|2010.1|2009.8|2010.1|2009.8|2010.2|2009.9|2009.9|2009.6|59
1609174210000|2020-12-28 16:50:10|2010|2009.7|2009.6|2009.3|2010.1|2009.8|2009.6|2009.3|46
1609174220000|2020-12-28 16:50:20|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.4|2009.1|37
1609174230000|2020-12-28 16:50:30|2009.3|2009|2009.5|2009.2|2009.6|2009.3|2009.3|2009|77
1609174240000|2020-12-28 16:50:40|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.3|2009|44
1609174250000|2020-12-28 16:50:50|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2009.4|2009.1|51
1609174260000|2020-12-28 16:51:00|2009.2|2008.9|2008.8|2008.5|2009.2|2008.9|2008.6|2008.3|62
1609174270000|2020-12-28 16:51:10|2008.9|2008.6|2008.7|2008.4|2009|2008.7|2008.6|2008.3|52
1609174280000|2020-12-28 16:51:20|2008.6|2008.3|2009|2008.7|2009|2008.7|2008.6|2008.3|23
1609174290000|2020-12-28 16:51:30|2009.1|2008.8|2008.6|2008.3|2009.1|2008.8|2008.6|2008.3|39
1609174300000|2020-12-28 16:51:40|2008.7|2008.4|2008.9|2008.6|2009|2008.7|2008.7|2008.4|65
1609174310000|2020-12-28 16:51:50|2008.8|2008.5|2008.2|2007.9|2008.9|2008.6|2008.2|2007.9|55
1609174320000|2020-12-28 16:52:00|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.7|2007.4|73
1609174330000|2020-12-28 16:52:10|2007.9|2007.6|2007.1|2006.8|2007.9|2007.6|2007|2006.7|133
1609174340000|2020-12-28 16:52:20|2006.9|2006.6|2006.3|2006|2006.9|2006.6|2006.3|2006|81
1609174350000|2020-12-28 16:52:30|2006.2|2005.9|2006.1|2005.8|2006.3|2006|2005.8|2005.5|103
1609174360000|2020-12-28 16:52:40|2006|2005.7|2005.5|2005.2|2006|2005.7|2005.5|2005.2|83
1609174370000|2020-12-28 16:52:50|2005.4|2005.1|2006.6|2006.3|2006.6|2006.3|2005.3|2005|85
1609174380000|2020-12-28 16:53:00|2006.7|2006.4|2007.1|2006.8|2007.2|2006.9|2006.7|2006.4|120
1609174390000|2020-12-28 16:53:10|2006.9|2006.6|2007|2006.7|2007.1|2006.8|2006.8|2006.5|35
1609174400000|2020-12-28 16:53:20|2007.1|2006.8|2007.3|2007|2007.4|2007.1|2006.9|2006.6|38
1609174410000|2020-12-28 16:53:30|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|16
1609174420000|2020-12-28 16:53:40|2007|2006.7|2006.9|2006.6|2007|2006.7|2006.8|2006.5|30
1609174430000|2020-12-28 16:53:50|2007|2006.7|2006.5|2006.2|2007|2006.7|2006.4|2006.1|35
1609174440000|2020-12-28 16:54:00|2006.6|2006.3|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|30
1609174450000|2020-12-28 16:54:10|2006.7|2006.4|2007.5|2007.2|2007.5|2007.2|2006.7|2006.4|36
1609174460000|2020-12-28 16:54:20|2007.4|2007.1|2007.6|2007.3|2007.6|2007.3|2007.2|2006.9|26
1609174470000|2020-12-28 16:54:30|2007.5|2007.2|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|24
1609174480000|2020-12-28 16:54:40|2007.6|2007.3|2008|2007.7|2008.1|2007.8|2007.5|2007.2|27
1609174490000|2020-12-28 16:54:50|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2007.8|2007.5|16
1609174500000|2020-12-28 16:55:00|2007.9|2007.6|2007.5|2007.2|2007.9|2007.6|2007.4|2007.1|50
1609174510000|2020-12-28 16:55:10|2007.7|2007.4|2007.9|2007.6|2007.9|2007.6|2007.7|2007.4|50
1609174520000|2020-12-28 16:55:20|2007.8|2007.5|2007.9|2007.6|2008|2007.7|2007.8|2007.5|45
1609174530000|2020-12-28 16:55:30|2007.8|2007.5|2007.4|2007.1|2007.9|2007.6|2007.2|2006.9|52
1609174540000|2020-12-28 16:55:40|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.2|2006.9|13
1609174550000|2020-12-28 16:55:50|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|13
1609174560000|2020-12-28 16:56:00|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007|2006.7|11
1609174570000|2020-12-28 16:56:10|2007.3|2007|2008|2007.7|2008|2007.7|2007.3|2007|38
1609174580000|2020-12-28 16:56:20|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|24
1609174590000|2020-12-28 16:56:30|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|63
1609174600000|2020-12-28 16:56:40|2007.7|2007.4|2007.5|2007.2|2007.7|2007.4|2007.4|2007.1|29
1609174610000|2020-12-28 16:56:50|2007.7|2007.4|2007.2|2006.9|2007.8|2007.5|2007.1|2006.8|27
1609174620000|2020-12-28 16:57:00|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.1|2006.8|28
1609174630000|2020-12-28 16:57:10|2007.6|2007.3|2007.7|2007.4|2007.8|2007.5|2007.5|2007.2|24
1609174640000|2020-12-28 16:57:20|2007.3|2007|2007.4|2007.1|2007.5|2007.2|2007.3|2007|31
1609174650000|2020-12-28 16:57:30|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.3|2007|32
1609174660000|2020-12-28 16:57:40|2007.2|2006.9|2007.6|2007.3|2007.6|2007.3|2007.2|2006.9|42
1609174670000|2020-12-28 16:57:50|2007.5|2007.2|2007.4|2007.1|2007.8|2007.5|2007.4|2007.1|37
1609174680000|2020-12-28 16:58:00|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2007.4|2007.1|18
1609174690000|2020-12-28 16:58:10|2007.4|2007.1|2006.8|2006.5|2007.4|2007.1|2006.8|2006.5|31
1609174700000|2020-12-28 16:58:20|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.8|2006.5|18
1609174710000|2020-12-28 16:58:30|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|16
1609174720000|2020-12-28 16:58:40|2006.9|2006.6|2007.2|2006.9|2007.3|2007|2006.9|2006.6|27
1609174730000|2020-12-28 16:58:50|2007.3|2007|2007.1|2006.8|2007.4|2007.1|2007|2006.7|18
1609174740000|2020-12-28 16:59:00|2006.8|2006.5|2007|2006.7|2007|2006.7|2006.8|2006.5|29
1609174750000|2020-12-28 16:59:10|2007.1|2006.8|2007.1|2006.8|2007.1|2006.8|2007|2006.7|17
1609174760000|2020-12-28 16:59:20|2007.2|2006.9|2006.8|2006.5|2007.2|2006.9|2006.6|2006.3|35
1609174770000|2020-12-28 16:59:30|2006.7|2006.4|2007.1|2006.8|2007.1|2006.8|2006.6|2006.3|28
1609174780000|2020-12-28 16:59:40|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|16
1609174790000|2020-12-28 16:59:50|2007.2|2006.9|2006.5|2006.2|2007.2|2006.9|2006.5|2006.2|24
1609174800000|2020-12-28 17:00:00|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2006.1|2005.8|66
1609174810000|2020-12-28 17:00:10|2006.2|2005.9|2006.2|2005.9|2006.6|2006.3|2006.2|2005.9|48
1609174820000|2020-12-28 17:00:20|2006.4|2006.1|2006.7|2006.4|2006.7|2006.4|2006.3|2006|18
1609174830000|2020-12-28 17:00:30|2006.5|2006.2|2006.4|2006.1|2006.5|2006.2|2006.4|2006.1|24
1609174840000|2020-12-28 17:00:40|2006.5|2006.2|2006.6|2006.3|2006.6|2006.3|2006.3|2006|38
1609174850000|2020-12-28 17:00:50|2006.8|2006.5|2006.3|2006|2006.8|2006.5|2006.3|2006|22
1609174860000|2020-12-28 17:01:00|2006.2|2005.9|2006.4|2006.1|2006.4|2006.1|2006.2|2005.9|34
1609174870000|2020-12-28 17:01:10|2006.3|2006|2006.5|2006.2|2006.8|2006.5|2006.3|2006|52
1609174880000|2020-12-28 17:01:20|2006.6|2006.3|2006.4|2006.1|2006.8|2006.5|2006.4|2006.1|23
1609174890000|2020-12-28 17:01:30|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.5|2006.2|54
1609174900000|2020-12-28 17:01:40|2006.9|2006.6|2006.7|2006.4|2007|2006.7|2006.6|2006.3|41
1609174910000|2020-12-28 17:01:50|2006.6|2006.3|2006.5|2006.2|2006.8|2006.5|2006.5|2006.2|25
1609174920000|2020-12-28 17:02:00|2006.6|2006.3|2006.4|2006.1|2006.6|2006.3|2006.4|2006.1|55
1609174930000|2020-12-28 17:02:10|2006.5|2006.2|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|33
1609174940000|2020-12-28 17:02:20|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|11
1609174950000|2020-12-28 17:02:30|2006.5|2006.2|2006.5|2006.2|2006.7|2006.4|2006.4|2006.1|20
1609174960000|2020-12-28 17:02:40|2006.6|2006.3|2006.7|2006.4|2006.7|2006.4|2006.6|2006.3|19
1609174970000|2020-12-28 17:02:50|2006.8|2006.5|2007.2|2006.9|2007.4|2007.1|2006.8|2006.5|57
1609174980000|2020-12-28 17:03:00|2007.3|2007|2007.1|2006.8|2007.3|2007|2007.1|2006.8|13
1609174990000|2020-12-28 17:03:10|2007.2|2006.9|2007.6|2007.3|2007.7|2007.4|2007.2|2006.9|29
1609175000000|2020-12-28 17:03:20|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|18
1609175010000|2020-12-28 17:03:30|2007.4|2007.1|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|17
1609175020000|2020-12-28 17:03:40|2007.4|2007.1|2007.2|2006.9|2007.4|2007.1|2007.1|2006.8|16
1609175030000|2020-12-28 17:03:50|2007.3|2007|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|23
1609175040000|2020-12-28 17:04:00|2007.1|2006.8|2007.3|2007|2007.5|2007.2|2007.1|2006.8|17
1609175050000|2020-12-28 17:04:10|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.3|2007|13
1609175060000|2020-12-28 17:04:20|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|16
1609175070000|2020-12-28 17:04:30|2007.6|2007.3|2007.1|2006.8|2007.7|2007.4|2007.1|2006.8|45
1609175080000|2020-12-28 17:04:40|2007.2|2006.9|2007.3|2007|2007.3|2007|2007|2006.7|17
1609175090000|2020-12-28 17:04:50|2007.4|2007.1|2007.4|2007.1|2007.5|2007.2|2007.4|2007.1|24
1609175100000|2020-12-28 17:05:00|2007.5|2007.2|2007.7|2007.4|2007.9|2007.6|2007.4|2007.1|34
1609175110000|2020-12-28 17:05:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.7|2007.4|11
1609175120000|2020-12-28 17:05:20|2008|2007.7|2008|2007.7|2008|2007.7|2007.9|2007.6|44
1609175130000|2020-12-28 17:05:30|2008.1|2007.8|2008.3|2008|2008.4|2008.1|2008.1|2007.8|36
1609175140000|2020-12-28 17:05:40|2008.2|2007.9|2008.4|2008.1|2008.4|2008.1|2008.1|2007.8|27
1609175150000|2020-12-28 17:05:50|2008.3|2008|2008.2|2007.9|2008.4|2008.1|2008|2007.7|85
1609175160000|2020-12-28 17:06:00|2008.3|2008|2007.9|2007.6|2008.3|2008|2007.9|2007.6|38
1609175170000|2020-12-28 17:06:10|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|27
1609175180000|2020-12-28 17:06:20|2007.8|2007.5|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|13
1609175190000|2020-12-28 17:06:30|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|19
1609175200000|2020-12-28 17:06:40|2007.8|2007.5|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|16
1609175210000|2020-12-28 17:06:50|2007.5|2007.2|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|31
1609175220000|2020-12-28 17:07:00|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.2|2006.9|34
1609175230000|2020-12-28 17:07:10|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.3|2007|9
1609175240000|2020-12-28 17:07:20|2007.3|2007|2007.1|2006.8|2007.4|2007.1|2007.1|2006.8|32
1609175250000|2020-12-28 17:07:30|2007.2|2006.9|2006.9|2006.6|2007.2|2006.9|2006.9|2006.6|20
1609175260000|2020-12-28 17:07:40|2007|2006.7|2007.1|2006.8|2007.3|2007|2007|2006.7|27
1609175270000|2020-12-28 17:07:50|2007.2|2006.9|2007.2|2006.9|2007.4|2007.1|2007.2|2006.9|16
1609175280000|2020-12-28 17:08:00|2007.1|2006.8|2007.3|2007|2007.3|2007|2007.1|2006.8|26
1609175290000|2020-12-28 17:08:10|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|13
1609175300000|2020-12-28 17:08:20|2007.3|2007|2007.1|2006.8|2007.4|2007.1|2007|2006.7|27
1609175310000|2020-12-28 17:08:30|2007.2|2006.9|2007|2006.7|2007.2|2006.9|2007|2006.7|10
1609175320000|2020-12-28 17:08:40|2007.1|2006.8|2006.6|2006.3|2007.1|2006.8|2006.5|2006.2|42
1609175330000|2020-12-28 17:08:50|2006.5|2006.2|2006.8|2006.5|2007|2006.7|2006.5|2006.2|31
1609175340000|2020-12-28 17:09:00|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|8
1609175350000|2020-12-28 17:09:10|2006.9|2006.6|2007|2006.7|2007.1|2006.8|2006.9|2006.6|26
1609175360000|2020-12-28 17:09:20|2007.2|2006.9|2007|2006.7|2007.2|2006.9|2007|2006.7|12
1609175370000|2020-12-28 17:09:30|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.1|2006.8|24
1609175380000|2020-12-28 17:09:40|2007.3|2007|2007.1|2006.8|2007.3|2007|2007.1|2006.8|20
1609175390000|2020-12-28 17:09:50|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2007|2006.7|20
1609175400000|2020-12-28 17:10:00|2007.2|2006.9|2006.7|2006.4|2007.2|2006.9|2006.7|2006.4|21
1609175410000|2020-12-28 17:10:10|2006.8|2006.5|2007.1|2006.8|2007.1|2006.8|2006.6|2006.3|47
1609175420000|2020-12-28 17:10:20|2007|2006.7|2007|2006.7|2007.2|2006.9|2006.8|2006.5|24
1609175430000|2020-12-28 17:10:30|2006.9|2006.6|2006.7|2006.4|2007|2006.7|2006.7|2006.4|31
1609175440000|2020-12-28 17:10:40|||||||||7
1609175450000|2020-12-28 17:10:50|2006.6|2006.3|2006.8|2006.5|2007|2006.7|2006.6|2006.3|55
1609175460000|2020-12-28 17:11:00|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.5|2006.2|20
1609175470000|2020-12-28 17:11:10|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|21
1609175480000|2020-12-28 17:11:20|2006.7|2006.4|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|34
1609175490000|2020-12-28 17:11:30|2006.9|2006.6|2006.9|2006.6|2007|2006.7|2006.8|2006.5|16
1609175500000|2020-12-28 17:11:40|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2007|2006.7|12
1609175510000|2020-12-28 17:11:50|2007.2|2006.9|2006.6|2006.3|2007.2|2006.9|2006.6|2006.3|35
1609175520000|2020-12-28 17:12:00|2006.7|2006.4|2006|2005.7|2006.7|2006.4|2006|2005.7|38
1609175530000|2020-12-28 17:12:10|2005.9|2005.6|2005.8|2005.5|2006.1|2005.8|2005.8|2005.5|21
1609175540000|2020-12-28 17:12:20|2005.9|2005.6|2005.9|2005.6|2006|2005.7|2005.8|2005.5|9
1609175550000|2020-12-28 17:12:30|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|11
1609175560000|2020-12-28 17:12:40|2006|2005.7|2006.5|2006.2|2006.6|2006.3|2006|2005.7|22
1609175570000|2020-12-28 17:12:50|2006.6|2006.3|2006.6|2006.3|2006.7|2006.4|2006.5|2006.2|22
1609175580000|2020-12-28 17:13:00|2006.5|2006.2|2006.9|2006.6|2007|2006.7|2006.5|2006.2|37
1609175590000|2020-12-28 17:13:10|2006.8|2006.5|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|14
1609175600000|2020-12-28 17:13:20|2007|2006.7|2006.7|2006.4|2007|2006.7|2006.7|2006.4|26
1609175610000|2020-12-28 17:13:30|2006.6|2006.3|2006.5|2006.2|2006.7|2006.4|2006.5|2006.2|16
1609175620000|2020-12-28 17:13:40|2006.6|2006.3|2006|2005.7|2006.6|2006.3|2006|2005.7|47
1609175630000|2020-12-28 17:13:50|2005.9|2005.6|2006.4|2006.1|2006.5|2006.2|2005.9|2005.6|42
1609175640000|2020-12-28 17:14:00|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.3|2006|20
1609175650000|2020-12-28 17:14:10|2006.2|2005.9|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|17
1609175660000|2020-12-28 17:14:20|2006.6|2006.3|2007.1|2006.8|2007.1|2006.8|2006.6|2006.3|41
1609175670000|2020-12-28 17:14:30|2007.3|2007|2007.6|2007.3|2007.6|2007.3|2007.2|2006.9|29
1609175680000|2020-12-28 17:14:40|2007.7|2007.4|2008.1|2007.8|2008.1|2007.8|2007.7|2007.4|37
1609175690000|2020-12-28 17:14:50|2008.2|2007.9|2008|2007.7|2008.3|2008|2007.9|2007.6|52
1609175700000|2020-12-28 17:15:00|2007.9|2007.6|2008.4|2008.1|2008.5|2008.2|2007.9|2007.6|33
1609175710000|2020-12-28 17:15:10|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|30
1609175720000|2020-12-28 17:15:20|2008.5|2008.2|2008.3|2008|2008.7|2008.4|2008.3|2008|27
1609175730000|2020-12-28 17:15:30|2008.4|2008.1|2008.2|2007.9|2008.6|2008.3|2008.1|2007.8|43
1609175740000|2020-12-28 17:15:40|2008.3|2008|2008.1|2007.8|2008.3|2008|2008.1|2007.8|14
1609175750000|2020-12-28 17:15:50|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.8|2007.5|15
1609175760000|2020-12-28 17:16:00|2008|2007.7|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|19
1609175770000|2020-12-28 17:16:10|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.6|2007.3|26
1609175780000|2020-12-28 17:16:20|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2007.9|2007.6|39
1609175790000|2020-12-28 17:16:30|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|9
1609175800000|2020-12-28 17:16:40|2008.3|2008|2008.6|2008.3|2008.9|2008.6|2008.3|2008|74
1609175810000|2020-12-28 17:16:50|2008.5|2008.2|2008.2|2007.9|2008.6|2008.3|2008.2|2007.9|44
1609175820000|2020-12-28 17:17:00|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|16
1609175830000|2020-12-28 17:17:10|2008.6|2008.3|2008.6|2008.3|2008.8|2008.5|2008.5|2008.2|22
1609175840000|2020-12-28 17:17:20|2008.7|2008.4|2008.2|2007.9|2008.7|2008.4|2008.2|2007.9|31
1609175850000|2020-12-28 17:17:30|2008.3|2008|2008.3|2008|2008.6|2008.3|2008.3|2008|19
1609175860000|2020-12-28 17:17:40|2008.5|2008.2|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|23
1609175870000|2020-12-28 17:17:50|2008.5|2008.2|2009.1|2008.8|2009.1|2008.8|2008.5|2008.2|30
1609175880000|2020-12-28 17:18:00|2009|2008.7|2009.1|2008.8|2009.2|2008.9|2008.9|2008.6|29
1609175890000|2020-12-28 17:18:10|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.2|2008.9|19
1609175900000|2020-12-28 17:18:20|2009.4|2009.1|2009.1|2008.8|2009.4|2009.1|2009|2008.7|54
1609175910000|2020-12-28 17:18:30|2009.4|2009.1|2009.6|2009.3|2009.6|2009.3|2009.3|2009|23
1609175920000|2020-12-28 17:18:40|2009.7|2009.4|2009.7|2009.4|2009.9|2009.6|2009.7|2009.4|36
1609175930000|2020-12-28 17:18:50|2009.8|2009.5|2009.5|2009.2|2009.8|2009.5|2009.4|2009.1|36
1609175940000|2020-12-28 17:19:00|2009.4|2009.1|2009.1|2008.8|2009.4|2009.1|2009|2008.7|36
1609175950000|2020-12-28 17:19:10|2009.3|2009|2008.7|2008.4|2009.4|2009.1|2008.6|2008.3|69
1609175960000|2020-12-28 17:19:20|2008.9|2008.6|2008.5|2008.2|2008.9|2008.6|2008.5|2008.2|27
1609175970000|2020-12-28 17:19:30|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|24
1609175980000|2020-12-28 17:19:40|2008|2007.7|2007.7|2007.4|2008|2007.7|2007.7|2007.4|55
1609175990000|2020-12-28 17:19:50|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.6|2007.3|36
1609176000000|2020-12-28 17:20:00|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|83
1609176010000|2020-12-28 17:20:10|2007.8|2007.5|2007.6|2007.3|2007.9|2007.6|2007.6|2007.3|16
1609176020000|2020-12-28 17:20:20|2007.8|2007.5|2008.1|2007.8|2008.2|2007.9|2007.6|2007.3|49
1609176030000|2020-12-28 17:20:30|2008.2|2007.9|2007.8|2007.5|2008.2|2007.9|2007.8|2007.5|41
1609176040000|2020-12-28 17:20:40|2007.9|2007.6|2008|2007.7|2008.2|2007.9|2007.9|2007.6|33
1609176050000|2020-12-28 17:20:50|2007.9|2007.6|2008.3|2008|2008.3|2008|2007.9|2007.6|28
1609176060000|2020-12-28 17:21:00|2008.1|2007.8|2007.8|2007.5|2008.2|2007.9|2007.7|2007.4|39
1609176070000|2020-12-28 17:21:10|2008|2007.7|2008.6|2008.3|2008.7|2008.4|2008|2007.7|34
1609176080000|2020-12-28 17:21:20|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|19
1609176090000|2020-12-28 17:21:30|2008.5|2008.2|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|24
1609176100000|2020-12-28 17:21:40|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.9|2008.6|24
1609176110000|2020-12-28 17:21:50|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|24
1609176120000|2020-12-28 17:22:00|2009|2008.7|2009.2|2008.9|2009.2|2008.9|2008.9|2008.6|16
1609176130000|2020-12-28 17:22:10|2009.3|2009|2009.3|2009|2009.4|2009.1|2009.2|2008.9|47
1609176140000|2020-12-28 17:22:20|2009.4|2009.1|2009.2|2008.9|2009.4|2009.1|2009.2|2008.9|21
1609176150000|2020-12-28 17:22:30|2009.3|2009|2009.3|2009|2009.5|2009.2|2009.2|2008.9|27
1609176160000|2020-12-28 17:22:40|2009.1|2008.8|2009.1|2008.8|2009.2|2008.9|2009|2008.7|14
1609176170000|2020-12-28 17:22:50|2009|2008.7|2008.6|2008.3|2009.1|2008.8|2008.6|2008.3|28
1609176180000|2020-12-28 17:23:00|2008.7|2008.4|2009.2|2008.9|2009.2|2008.9|2008.7|2008.4|32
1609176190000|2020-12-28 17:23:10|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2008.8|2008.5|24
1609176200000|2020-12-28 17:23:20|2009.3|2009|2009.6|2009.3|2009.6|2009.3|2009.1|2008.8|30
1609176210000|2020-12-28 17:23:30|2009.5|2009.2|2009.6|2009.3|2009.7|2009.4|2009.5|2009.2|29
1609176220000|2020-12-28 17:23:40|2009.7|2009.4|2009.7|2009.4|2009.7|2009.4|2009.5|2009.2|13
1609176230000|2020-12-28 17:23:50|2009.8|2009.5|2010.3|2010|2010.3|2010|2009.8|2009.5|52
1609176240000|2020-12-28 17:24:00|2010.2|2009.9|2010.1|2009.8|2010.3|2010|2010.1|2009.8|23
1609176250000|2020-12-28 17:24:10|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|19
1609176260000|2020-12-28 17:24:20|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|25
1609176270000|2020-12-28 17:24:30|2010.4|2010.1|2009.9|2009.6|2010.4|2010.1|2009.7|2009.4|40
1609176280000|2020-12-28 17:24:40|2010|2009.7|2009.7|2009.4|2010|2009.7|2009.6|2009.3|59
1609176290000|2020-12-28 17:24:50|2009.8|2009.5|2009.5|2009.2|2010|2009.7|2009.5|2009.2|58
1609176300000|2020-12-28 17:25:00|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|13
1609176310000|2020-12-28 17:25:10|2009.7|2009.4|2009.9|2009.6|2009.9|2009.6|2009.5|2009.2|29
1609176320000|2020-12-28 17:25:20|2010|2009.7|2010.2|2009.9|2010.3|2010|2010|2009.7|41
1609176330000|2020-12-28 17:25:30|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|26
1609176340000|2020-12-28 17:25:40|2010.4|2010.1|2010.4|2010.1|2010.5|2010.2|2010.3|2010|34
1609176350000|2020-12-28 17:25:50|2010.5|2010.2|2010.5|2010.2|2010.6|2010.3|2010.5|2010.2|39
1609176360000|2020-12-28 17:26:00|2010.6|2010.3|2010.8|2010.5|2010.9|2010.6|2010.5|2010.2|66
1609176370000|2020-12-28 17:26:10|2010.9|2010.6|2011.4|2011.1|2011.4|2011.1|2010.9|2010.6|64
1609176380000|2020-12-28 17:26:20|2011.3|2011|2011.4|2011.1|2011.4|2011.1|2011.3|2011|33
1609176390000|2020-12-28 17:26:30|2011.5|2011.2|2011.4|2011.1|2011.5|2011.2|2011.3|2011|58
1609176400000|2020-12-28 17:26:40|2011.5|2011.2|2011.4|2011.1|2011.5|2011.2|2011.3|2011|29
1609176410000|2020-12-28 17:26:50|2011.5|2011.2|2011.8|2011.5|2011.8|2011.5|2011.5|2011.2|61
1609176420000|2020-12-28 17:27:00|2011.6|2011.3|2011.7|2011.4|2011.8|2011.5|2011.6|2011.3|25
1609176430000|2020-12-28 17:27:10|2011.8|2011.5|2011.7|2011.4|2011.8|2011.5|2011.6|2011.3|36
1609176440000|2020-12-28 17:27:20|2011.6|2011.3|2011.4|2011.1|2011.6|2011.3|2011.3|2011|58
1609176450000|2020-12-28 17:27:30|2011.3|2011|2011.6|2011.3|2011.7|2011.4|2011.2|2010.9|48
1609176460000|2020-12-28 17:27:40|2011.7|2011.4|2011.6|2011.3|2011.8|2011.5|2011.5|2011.2|37
1609176470000|2020-12-28 17:27:50|2011.5|2011.2|2011.1|2010.8|2011.5|2011.2|2011|2010.7|38
1609176480000|2020-12-28 17:28:00|2011|2010.7|2011.3|2011|2011.5|2011.2|2011|2010.7|39
1609176490000|2020-12-28 17:28:10|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.2|2010.9|15
1609176500000|2020-12-28 17:28:20|2011.3|2011|2011|2010.7|2011.4|2011.1|2011|2010.7|17
1609176510000|2020-12-28 17:28:30|2010.8|2010.5|2011|2010.7|2011|2010.7|2010.8|2010.5|32
1609176520000|2020-12-28 17:28:40|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|38
1609176530000|2020-12-28 17:28:50|2011.4|2011.1|2011.5|2011.2|2011.7|2011.4|2011.4|2011.1|25
1609176540000|2020-12-28 17:29:00|2011.4|2011.1|2011.6|2011.3|2011.7|2011.4|2011.4|2011.1|27
1609176550000|2020-12-28 17:29:10|2011.7|2011.4|2011.5|2011.2|2011.7|2011.4|2011.5|2011.2|20
1609176560000|2020-12-28 17:29:20|2011.6|2011.3|2011.5|2011.2|2011.7|2011.4|2011.5|2011.2|24
1609176570000|2020-12-28 17:29:30|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011|2010.7|20
1609176580000|2020-12-28 17:29:40|2011.4|2011.1|2011.3|2011|2011.6|2011.3|2011.2|2010.9|12
1609176590000|2020-12-28 17:29:50|2011.5|2011.2|2011.7|2011.4|2011.7|2011.4|2011.4|2011.1|28
1609176600000|2020-12-28 17:30:00|2011.6|2011.3|2011.7|2011.4|2011.7|2011.4|2011.6|2011.3|31
1609176610000|2020-12-28 17:30:10|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|17
1609176620000|2020-12-28 17:30:20|2011.7|2011.4|2011.8|2011.5|2011.8|2011.5|2011.7|2011.4|16
1609176630000|2020-12-28 17:30:30|2011.6|2011.3|2011.4|2011.1|2011.8|2011.5|2011.4|2011.1|49
1609176640000|2020-12-28 17:30:40|2011.6|2011.3|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|23
1609176650000|2020-12-28 17:30:50|2011.6|2011.3|2011.4|2011.1|2011.6|2011.3|2011.3|2011|34
1609176660000|2020-12-28 17:31:00|2011.3|2011|2011.5|2011.2|2011.5|2011.2|2011.2|2010.9|21
1609176670000|2020-12-28 17:31:10|2011.6|2011.3|2011.4|2011.1|2011.6|2011.3|2011.4|2011.1|17
1609176680000|2020-12-28 17:31:20|2011.5|2011.2|2010.9|2010.6|2011.5|2011.2|2010.9|2010.6|55
1609176690000|2020-12-28 17:31:30|2011|2010.7|2011|2010.7|2011|2010.7|2010.9|2010.6|16
1609176700000|2020-12-28 17:31:40|2010.9|2010.6|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|21
1609176710000|2020-12-28 17:31:50|2011.1|2010.8|2010.8|2010.5|2011.2|2010.9|2010.8|2010.5|31
1609176720000|2020-12-28 17:32:00|2010.7|2010.4|2011|2010.7|2011.1|2010.8|2010.7|2010.4|51
1609176730000|2020-12-28 17:32:10|2010.8|2010.5|2011|2010.7|2011.2|2010.9|2010.8|2010.5|59
1609176740000|2020-12-28 17:32:20|2011.1|2010.8|2010.7|2010.4|2011.4|2011.1|2010.6|2010.3|70
1609176750000|2020-12-28 17:32:30|2010.8|2010.5|2010.9|2010.6|2011|2010.7|2010.8|2010.5|15
1609176760000|2020-12-28 17:32:40|2010.7|2010.4|2010.8|2010.5|2010.8|2010.5|2010.7|2010.4|19
1609176770000|2020-12-28 17:32:50|2010.9|2010.6|2010.8|2010.5|2011.1|2010.8|2010.8|2010.5|53
1609176780000|2020-12-28 17:33:00|2010.6|2010.3|2011.2|2010.9|2011.2|2010.9|2010.6|2010.3|41
1609176790000|2020-12-28 17:33:10|2011.1|2010.8|2011.5|2011.2|2011.5|2011.2|2011.1|2010.8|20
1609176800000|2020-12-28 17:33:20|2011.4|2011.1|2011.7|2011.4|2011.7|2011.4|2011.4|2011.1|26
1609176810000|2020-12-28 17:33:30|2011.6|2011.3|2011.6|2011.3|2011.7|2011.4|2011.6|2011.3|4
1609176820000|2020-12-28 17:33:40|2011.7|2011.4|2011.6|2011.3|2011.7|2011.4|2011.6|2011.3|9
1609176830000|2020-12-28 17:33:50|2011.7|2011.4|2011.7|2011.4|2011.8|2011.5|2011.7|2011.4|20
1609176840000|2020-12-28 17:34:00|2011.5|2011.2|2011.4|2011.1|2011.5|2011.2|2011.3|2011|48
1609176850000|2020-12-28 17:34:10|2011.5|2011.2|2011.6|2011.3|2011.6|2011.3|2011.5|2011.2|21
1609176860000|2020-12-28 17:34:20|2011.7|2011.4|2011.6|2011.3|2011.8|2011.5|2011.6|2011.3|28
1609176870000|2020-12-28 17:34:30|2011.5|2011.2|2011.4|2011.1|2011.6|2011.3|2011.4|2011.1|25
1609176880000|2020-12-28 17:34:40|2011.3|2011|2011.1|2010.8|2011.4|2011.1|2011|2010.7|61
1609176890000|2020-12-28 17:34:50|2011.3|2011|2010.7|2010.4|2011.3|2011|2010.7|2010.4|16
1609176900000|2020-12-28 17:35:00|2010.9|2010.6|2011.1|2010.8|2011.3|2011|2010.8|2010.5|28
1609176910000|2020-12-28 17:35:10|2011.2|2010.9|2011.3|2011|2011.4|2011.1|2011.2|2010.9|23
1609176920000|2020-12-28 17:35:20|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.2|2010.9|11
1609176930000|2020-12-28 17:35:30|2011.2|2010.9|2011.3|2011|2011.3|2011|2011.2|2010.9|4
1609176940000|2020-12-28 17:35:40|2011.4|2011.1|2011.5|2011.2|2011.5|2011.2|2011.3|2011|27
1609176950000|2020-12-28 17:35:50|2011.1|2010.8|2011.1|2010.8|2011.2|2010.9|2011.1|2010.8|45
1609176960000|2020-12-28 17:36:00|2011|2010.7|2011|2010.7|2011.2|2010.9|2010.8|2010.5|35
1609176970000|2020-12-28 17:36:10|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011|2010.7|20
1609176980000|2020-12-28 17:36:20|2011.4|2011.1|2011.2|2010.9|2011.4|2011.1|2011.2|2010.9|8
1609176990000|2020-12-28 17:36:30|2011.3|2011|2011.4|2011.1|2011.4|2011.1|2011.3|2011|13
1609177000000|2020-12-28 17:36:40|||||||||9
1609177010000|2020-12-28 17:36:50|2011.3|2011|2011.3|2011|2011.4|2011.1|2011.3|2011|20
1609177020000|2020-12-28 17:37:00|2011.4|2011.1|2011.3|2011|2011.4|2011.1|2011.3|2011|24
1609177030000|2020-12-28 17:37:10|2011.4|2011.1|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|22
1609177040000|2020-12-28 17:37:20|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|15
1609177050000|2020-12-28 17:37:30|2011.5|2011.2|2011.5|2011.2|2011.6|2011.3|2011.4|2011.1|13
1609177060000|2020-12-28 17:37:40|2011.4|2011.1|2011.4|2011.1|2011.5|2011.2|2011.2|2010.9|56
1609177070000|2020-12-28 17:37:50|2011.3|2011|2011.5|2011.2|2011.6|2011.3|2011.3|2011|29
1609177080000|2020-12-28 17:38:00|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.3|2011|16
1609177090000|2020-12-28 17:38:10|2011.5|2011.2|2011.2|2010.9|2011.5|2011.2|2011.1|2010.8|36
1609177100000|2020-12-28 17:38:20|2011.3|2011|2011.1|2010.8|2011.3|2011|2011|2010.7|35
1609177110000|2020-12-28 17:38:30|2011.2|2010.9|2011.3|2011|2011.3|2011|2011|2010.7|64
1609177120000|2020-12-28 17:38:40|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.3|2011|27
1609177130000|2020-12-28 17:38:50|2011.3|2011|2011.4|2011.1|2011.4|2011.1|2011.3|2011|26
1609177140000|2020-12-28 17:39:00|2011.3|2011|2011.3|2011|2011.3|2011|2011.2|2010.9|19
1609177150000|2020-12-28 17:39:10|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|3
1609177160000|2020-12-28 17:39:20|2011.5|2011.2|2012|2011.7|2012|2011.7|2011.5|2011.2|48
1609177170000|2020-12-28 17:39:30|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.5|2011.2|36
1609177180000|2020-12-28 17:39:40|2011.7|2011.4|2011.9|2011.6|2011.9|2011.6|2011.6|2011.3|5
1609177190000|2020-12-28 17:39:50|2012|2011.7|2011.9|2011.6|2012|2011.7|2011.9|2011.6|14
1609177200000|2020-12-28 17:40:00|2011.6|2011.3|2011.5|2011.2|2011.8|2011.5|2011.5|2011.2|47
1609177210000|2020-12-28 17:40:10|2011.6|2011.3|2011.6|2011.3|2011.6|2011.3|2011.5|2011.2|14
1609177220000|2020-12-28 17:40:20|2011.4|2011.1|2011.2|2010.9|2011.4|2011.1|2011.1|2010.8|26
1609177230000|2020-12-28 17:40:30|2011.3|2011|2010.6|2010.3|2011.3|2011|2010.6|2010.3|30
1609177240000|2020-12-28 17:40:40|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2010.1|2009.8|53
1609177250000|2020-12-28 17:40:50|2010.3|2010|2010.5|2010.2|2010.6|2010.3|2010.3|2010|22
1609177260000|2020-12-28 17:41:00|2010.6|2010.3|2010.5|2010.2|2010.8|2010.5|2010.5|2010.2|34
1609177270000|2020-12-28 17:41:10|2010.4|2010.1|2010.3|2010|2010.5|2010.2|2010.2|2009.9|26
1609177280000|2020-12-28 17:41:20|2010.2|2009.9|2009.7|2009.4|2010.2|2009.9|2009.6|2009.3|47
1609177290000|2020-12-28 17:41:30|2009.6|2009.3|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|10
1609177300000|2020-12-28 17:41:40|2009.9|2009.6|2009.8|2009.5|2010|2009.7|2009.8|2009.5|10
1609177310000|2020-12-28 17:41:50|2009.9|2009.6|2010|2009.7|2010.1|2009.8|2009.9|2009.6|30
1609177320000|2020-12-28 17:42:00|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.7|2009.4|41
1609177330000|2020-12-28 17:42:10|2010|2009.7|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|20
1609177340000|2020-12-28 17:42:20|2010|2009.7|2009.7|2009.4|2010|2009.7|2009.6|2009.3|20
1609177350000|2020-12-28 17:42:30|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.6|2009.3|17
1609177360000|2020-12-28 17:42:40|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|17
1609177370000|2020-12-28 17:42:50|2009.9|2009.6|2010.1|2009.8|2010.5|2010.2|2009.9|2009.6|137
1609177380000|2020-12-28 17:43:00|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|26
1609177390000|2020-12-28 17:43:10|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.3|2010|29
1609177400000|2020-12-28 17:43:20|2010.4|2010.1|2010.2|2009.9|2010.5|2010.2|2010.2|2009.9|12
1609177410000|2020-12-28 17:43:30|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|21
1609177420000|2020-12-28 17:43:40|2010.3|2010|2010|2009.7|2010.4|2010.1|2009.8|2009.5|39
1609177430000|2020-12-28 17:43:50|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2009.9|2009.6|10
1609177440000|2020-12-28 17:44:00|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010|2009.7|15
1609177450000|2020-12-28 17:44:10|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|4
1609177460000|2020-12-28 17:44:20|2010.3|2010|2010.8|2010.5|2010.8|2010.5|2010.3|2010|38
1609177470000|2020-12-28 17:44:30|2010.9|2010.6|2010.9|2010.6|2010.9|2010.6|2010.8|2010.5|22
1609177480000|2020-12-28 17:44:40|2011|2010.7|2011.3|2011|2011.3|2011|2010.9|2010.6|27
1609177490000|2020-12-28 17:44:50|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|2011.4|2011.1|18
1609177500000|2020-12-28 17:45:00|2011.3|2011|2011.1|2010.8|2011.3|2011|2010.9|2010.6|51
1609177510000|2020-12-28 17:45:10|2011.2|2010.9|2010.7|2010.4|2011.4|2011.1|2010.6|2010.3|34
1609177520000|2020-12-28 17:45:20|2010.9|2010.6|2011|2010.7|2011.1|2010.8|2010.7|2010.4|26
1609177530000|2020-12-28 17:45:30|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|9
1609177540000|2020-12-28 17:45:40|2011.2|2010.9|2011.2|2010.9|2011.2|2010.9|2011.1|2010.8|16
1609177550000|2020-12-28 17:45:50|2011.3|2011|2011.4|2011.1|2011.5|2011.2|2011.2|2010.9|35
1609177560000|2020-12-28 17:46:00|2011.3|2011|2011.4|2011.1|2011.4|2011.1|2011|2010.7|23
1609177570000|2020-12-28 17:46:10|2011.5|2011.2|2011.3|2011|2011.5|2011.2|2011.3|2011|7
1609177580000|2020-12-28 17:46:20|2011.4|2011.1|2011.3|2011|2011.5|2011.2|2011.3|2011|14
1609177590000|2020-12-28 17:46:30|2011.2|2010.9|2010.9|2010.6|2011.2|2010.9|2010.9|2010.6|22
1609177600000|2020-12-28 17:46:40|2010.8|2010.5|2010.7|2010.4|2010.8|2010.5|2010.5|2010.2|40
1609177610000|2020-12-28 17:46:50|2010.6|2010.3|2010.6|2010.3|2010.7|2010.4|2010.2|2009.9|35
1609177620000|2020-12-28 17:47:00|2010.5|2010.2|2010.6|2010.3|2010.7|2010.4|2010.5|2010.2|17
1609177630000|2020-12-28 17:47:10|2010.7|2010.4|2011.1|2010.8|2011.2|2010.9|2010.6|2010.3|29
1609177640000|2020-12-28 17:47:20|2011.2|2010.9|2011|2010.7|2011.2|2010.9|2010.8|2010.5|16
1609177650000|2020-12-28 17:47:30|||||||||4
1609177660000|2020-12-28 17:47:40|2011.1|2010.8|2011|2010.7|2011.2|2010.9|2010.9|2010.6|10
1609177670000|2020-12-28 17:47:50|2011.1|2010.8|2011|2010.7|2011.1|2010.8|2010.9|2010.6|13
1609177680000|2020-12-28 17:48:00|2010.9|2010.6|2011.2|2010.9|2011.2|2010.9|2010.9|2010.6|32
1609177690000|2020-12-28 17:48:10|2011.3|2011|2011.4|2011.1|2011.4|2011.1|2011.3|2011|15
1609177700000|2020-12-28 17:48:20|2011.3|2011|2011.3|2011|2011.5|2011.2|2011.2|2010.9|23
1609177710000|2020-12-28 17:48:30|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|2011.1|2010.8|19
1609177720000|2020-12-28 17:48:40|2010.8|2010.5|2010.6|2010.3|2010.8|2010.5|2010.5|2010.2|25
1609177730000|2020-12-28 17:48:50|2010.7|2010.4|2010.6|2010.3|2010.7|2010.4|2010.6|2010.3|10
1609177740000|2020-12-28 17:49:00|2010.7|2010.4|2010.3|2010|2010.7|2010.4|2010.3|2010|15
1609177750000|2020-12-28 17:49:10|2010.1|2009.8|2010.2|2009.9|2010.3|2010|2010.1|2009.8|13
1609177760000|2020-12-28 17:49:20|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|6
1609177770000|2020-12-28 17:49:30|2010.2|2009.9|2010.1|2009.8|2010.3|2010|2010.1|2009.8|13
1609177780000|2020-12-28 17:49:40|2010|2009.7|2009.7|2009.4|2010|2009.7|2009.6|2009.3|49
1609177790000|2020-12-28 17:49:50|2009.6|2009.3|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|11
1609177800000|2020-12-28 17:50:00|2009.7|2009.4|2009.7|2009.4|2009.8|2009.5|2009.6|2009.3|18
1609177810000|2020-12-28 17:50:10|2009.8|2009.5|2009.7|2009.4|2009.8|2009.5|2009.6|2009.3|16
1609177820000|2020-12-28 17:50:20|2009.6|2009.3|2009.1|2008.8|2009.7|2009.4|2009|2008.7|43
1609177830000|2020-12-28 17:50:30|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.7|2008.4|33
1609177840000|2020-12-28 17:50:40|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.8|2008.5|61
1609177850000|2020-12-28 17:50:50|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.9|2008.6|14
1609177860000|2020-12-28 17:51:00|2008.7|2008.4|2008.3|2008|2008.7|2008.4|2008.1|2007.8|31
1609177870000|2020-12-28 17:51:10|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.2|2007.9|29
1609177880000|2020-12-28 17:51:20|2008.7|2008.4|2008.8|2008.5|2008.9|2008.6|2008.7|2008.4|29
1609177890000|2020-12-28 17:51:30|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.8|2008.5|13
1609177900000|2020-12-28 17:51:40|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|24
1609177910000|2020-12-28 17:51:50|2008.6|2008.3|2008.4|2008.1|2008.6|2008.3|2008.4|2008.1|15
1609177920000|2020-12-28 17:52:00|2008.3|2008|2008.4|2008.1|2008.4|2008.1|2008.3|2008|21
1609177930000|2020-12-28 17:52:10|2008.5|2008.2|2008.4|2008.1|2008.7|2008.4|2008.4|2008.1|36
1609177940000|2020-12-28 17:52:20|2008.5|2008.2|2007.6|2007.3|2008.5|2008.2|2007.6|2007.3|57
1609177950000|2020-12-28 17:52:30|2007.4|2007.1|2007|2006.7|2007.4|2007.1|2007|2006.7|65
1609177960000|2020-12-28 17:52:40|2007.1|2006.8|2007.3|2007|2007.3|2007|2007.1|2006.8|23
1609177970000|2020-12-28 17:52:50|2007.2|2006.9|2007.1|2006.8|2007.2|2006.9|2007|2006.7|20
1609177980000|2020-12-28 17:53:00|2007|2006.7|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|17
1609177990000|2020-12-28 17:53:10|2006.8|2006.5|2006.9|2006.6|2007|2006.7|2006.8|2006.5|22
1609178000000|2020-12-28 17:53:20|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2006.9|2006.6|42
1609178010000|2020-12-28 17:53:30|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.2|2006.9|17
1609178020000|2020-12-28 17:53:40|2007.3|2007|2007.2|2006.9|2007.5|2007.2|2007.2|2006.9|25
1609178030000|2020-12-28 17:53:50|2007.3|2007|2007.2|2006.9|2007.4|2007.1|2007.1|2006.8|29
1609178040000|2020-12-28 17:54:00|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007|2006.7|30
1609178050000|2020-12-28 17:54:10|2007.2|2006.9|2007.1|2006.8|2007.3|2007|2007|2006.7|50
1609178060000|2020-12-28 17:54:20|2007.2|2006.9|2007|2006.7|2007.2|2006.9|2007|2006.7|17
1609178070000|2020-12-28 17:54:30|2007.1|2006.8|2007.1|2006.8|2007.2|2006.9|2007.1|2006.8|18
1609178080000|2020-12-28 17:54:40|2007.2|2006.9|2007.3|2007|2007.3|2007|2007.1|2006.8|37
1609178090000|2020-12-28 17:54:50|2007.2|2006.9|2007.4|2007.1|2007.4|2007.1|2007.2|2006.9|20
1609178100000|2020-12-28 17:55:00|2007.3|2007|2007.7|2007.4|2007.7|2007.4|2007.1|2006.8|80
1609178110000|2020-12-28 17:55:10|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.8|2007.5|24
1609178120000|2020-12-28 17:55:20|2008.1|2007.8|2008|2007.7|2008.2|2007.9|2008|2007.7|25
1609178130000|2020-12-28 17:55:30|2007.9|2007.6|2007.1|2006.8|2007.9|2007.6|2007.1|2006.8|47
1609178140000|2020-12-28 17:55:40|2007|2006.7|2006.6|2006.3|2007|2006.7|2006.5|2006.2|46
1609178150000|2020-12-28 17:55:50|2006.3|2006|2006|2005.7|2006.4|2006.1|2006|2005.7|45
1609178160000|2020-12-28 17:56:00|2006.1|2005.8|2005.9|2005.6|2006.1|2005.8|2005.7|2005.4|69
1609178170000|2020-12-28 17:56:10|2006.1|2005.8|2005.6|2005.3|2006.3|2006|2005.6|2005.3|163
1609178180000|2020-12-28 17:56:20|2005.7|2005.4|2005.8|2005.5|2005.8|2005.5|2005.7|2005.4|20
1609178190000|2020-12-28 17:56:30|2005.9|2005.6|2005.9|2005.6|2006|2005.7|2005.9|2005.6|8
1609178200000|2020-12-28 17:56:40|2006|2005.7|2005.9|2005.6|2006|2005.7|2005.9|2005.6|25
1609178210000|2020-12-28 17:56:50|2005.6|2005.3|2006.4|2006.1|2006.4|2006.1|2005.6|2005.3|61
1609178220000|2020-12-28 17:57:00|2006.3|2006|2006.6|2006.3|2006.9|2006.6|2006.3|2006|59
1609178230000|2020-12-28 17:57:10|2006.7|2006.4|2006.2|2005.9|2006.8|2006.5|2006.2|2005.9|32
1609178240000|2020-12-28 17:57:20|2006|2005.7|2006.1|2005.8|2006.2|2005.9|2006|2005.7|6
1609178250000|2020-12-28 17:57:30|2006.2|2005.9|2006.1|2005.8|2006.2|2005.9|2006.1|2005.8|17
1609178260000|2020-12-28 17:57:40|2006.2|2005.9|2006.5|2006.2|2006.5|2006.2|2006.1|2005.8|24
1609178270000|2020-12-28 17:57:50|2006.4|2006.1|2006.3|2006|2006.5|2006.2|2006|2005.7|49
1609178280000|2020-12-28 17:58:00|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2006.2|2005.9|39
1609178290000|2020-12-28 17:58:10|2006.2|2005.9|2006.2|2005.9|2006.3|2006|2006.2|2005.9|51
1609178300000|2020-12-28 17:58:20|2006.3|2006|2006.5|2006.2|2006.5|2006.2|2006.2|2005.9|43
1609178310000|2020-12-28 17:58:30|2006.4|2006.1|2006.5|2006.2|2006.5|2006.2|2006.4|2006.1|28
1609178320000|2020-12-28 17:58:40|2006.6|2006.3|2007.1|2006.8|2007.2|2006.9|2006.6|2006.3|61
1609178330000|2020-12-28 17:58:50|2007.3|2007|2007|2006.7|2007.4|2007.1|2006.9|2006.6|30
1609178340000|2020-12-28 17:59:00|2006.8|2006.5|2006.9|2006.6|2007|2006.7|2006.8|2006.5|24
1609178350000|2020-12-28 17:59:10|2007|2006.7|2007|2006.7|2007|2006.7|2006.8|2006.5|22
1609178360000|2020-12-28 17:59:20|2007.1|2006.8|2007.6|2007.3|2007.6|2007.3|2007.1|2006.8|37
1609178370000|2020-12-28 17:59:30|2007.3|2007|2007.3|2007|2007.3|2007|2007.1|2006.8|17
1609178380000|2020-12-28 17:59:40|2007.1|2006.8|2007.1|2006.8|2007.4|2007.1|2006.8|2006.5|41
1609178390000|2020-12-28 17:59:50|2007.2|2006.9|2007.1|2006.8|2007.4|2007.1|2007.1|2006.8|17
1609178400000|2020-12-28 18:00:00|2007|2006.7|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|37
1609178410000|2020-12-28 18:00:10|2007|2006.7|2006.9|2006.6|2007|2006.7|2006.8|2006.5|24
1609178420000|2020-12-28 18:00:20|2007|2006.7|2007.1|2006.8|2007.1|2006.8|2006.9|2006.6|16
1609178430000|2020-12-28 18:00:30|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007.2|2006.9|35
1609178440000|2020-12-28 18:00:40|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|8
1609178450000|2020-12-28 18:00:50|2006.8|2006.5|2007.1|2006.8|2007.2|2006.9|2006.8|2006.5|20
1609178460000|2020-12-28 18:01:00|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|30
1609178470000|2020-12-28 18:01:10|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|27
1609178480000|2020-12-28 18:01:20|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|29
1609178490000|2020-12-28 18:01:30|2007.9|2007.6|2007.5|2007.2|2008|2007.7|2007.5|2007.2|37
1609178500000|2020-12-28 18:01:40|2007.6|2007.3|2007.4|2007.1|2007.6|2007.3|2007.3|2007|32
1609178510000|2020-12-28 18:01:50|2007.3|2007|2007.1|2006.8|2007.3|2007|2007|2006.7|26
1609178520000|2020-12-28 18:02:00|2007|2006.7|2007.3|2007|2007.4|2007.1|2007|2006.7|36
1609178530000|2020-12-28 18:02:10|2007.4|2007.1|2007.2|2006.9|2007.5|2007.2|2007.2|2006.9|13
1609178540000|2020-12-28 18:02:20|2007.1|2006.8|2007.4|2007.1|2007.4|2007.1|2007|2006.7|23
1609178550000|2020-12-28 18:02:30|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.3|2007|16
1609178560000|2020-12-28 18:02:40|2007.4|2007.1|2007.4|2007.1|2007.5|2007.2|2007.3|2007|9
1609178570000|2020-12-28 18:02:50|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2007.5|2007.2|33
1609178580000|2020-12-28 18:03:00|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|44
1609178590000|2020-12-28 18:03:10|2008|2007.7|2008.2|2007.9|2008.2|2007.9|2008|2007.7|36
1609178600000|2020-12-28 18:03:20|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.2|2007.9|59
1609178610000|2020-12-28 18:03:30|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.1|2007.8|18
1609178620000|2020-12-28 18:03:40|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|13
1609178630000|2020-12-28 18:03:50|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.1|2007.8|10
1609178640000|2020-12-28 18:04:00|2008|2007.7|2007|2006.7|2008|2007.7|2007|2006.7|57
1609178650000|2020-12-28 18:04:10|2007.2|2006.9|2007.5|2007.2|2007.6|2007.3|2007.2|2006.9|22
1609178660000|2020-12-28 18:04:20|2007.7|2007.4|2007.4|2007.1|2007.7|2007.4|2007.3|2007|27
1609178670000|2020-12-28 18:04:30|2007.2|2006.9|2007.4|2007.1|2007.4|2007.1|2007.2|2006.9|12
1609178680000|2020-12-28 18:04:40|2007.5|2007.2|2007.8|2007.5|2007.8|2007.5|2007.3|2007|29
1609178690000|2020-12-28 18:04:50|2007.7|2007.4|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|19
1609178700000|2020-12-28 18:05:00|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|8
1609178710000|2020-12-28 18:05:10|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.5|2007.2|47
1609178720000|2020-12-28 18:05:20|2007.6|2007.3|2007.6|2007.3|2007.7|2007.4|2007.5|2007.2|20
1609178730000|2020-12-28 18:05:30|2007.7|2007.4|2007.8|2007.5|2008|2007.7|2007.7|2007.4|23
1609178740000|2020-12-28 18:05:40|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|9
1609178750000|2020-12-28 18:05:50|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|9
1609178760000|2020-12-28 18:06:00|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|13
1609178770000|2020-12-28 18:06:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|8
1609178780000|2020-12-28 18:06:20|2008.1|2007.8|2008.3|2008|2008.4|2008.1|2008.1|2007.8|38
1609178790000|2020-12-28 18:06:30|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|31
1609178800000|2020-12-28 18:06:40|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.5|2008.2|15
1609178810000|2020-12-28 18:06:50|2008.6|2008.3|2008.2|2007.9|2008.7|2008.4|2008.2|2007.9|17
1609178820000|2020-12-28 18:07:00|2008.3|2008|2007.9|2007.6|2008.4|2008.1|2007.9|2007.6|64
1609178830000|2020-12-28 18:07:10|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008|2007.7|10
1609178840000|2020-12-28 18:07:20|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.9|2007.6|21
1609178850000|2020-12-28 18:07:30|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|8
1609178860000|2020-12-28 18:07:40|2008|2007.7|2007.9|2007.6|2008|2007.7|2007.9|2007.6|11
1609178870000|2020-12-28 18:07:50|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|12
1609178880000|2020-12-28 18:08:00|2008|2007.7|2008.5|2008.2|2008.7|2008.4|2008|2007.7|35
1609178890000|2020-12-28 18:08:10|2008.6|2008.3|2008.7|2008.4|2008.8|2008.5|2008.6|2008.3|11
1609178900000|2020-12-28 18:08:20|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|23
1609178910000|2020-12-28 18:08:30|2008.8|2008.5|2009|2008.7|2009.1|2008.8|2008.8|2008.5|34
1609178920000|2020-12-28 18:08:40|2009.1|2008.8|2009.4|2009.1|2009.4|2009.1|2009.1|2008.8|51
1609178930000|2020-12-28 18:08:50|2009.5|2009.2|2009.5|2009.2|2009.7|2009.4|2009.3|2009|81
1609178940000|2020-12-28 18:09:00|2009.4|2009.1|2009.9|2009.6|2009.9|2009.6|2009.4|2009.1|53
1609178950000|2020-12-28 18:09:10|2009.8|2009.5|2009.5|2009.2|2009.9|2009.6|2009.5|2009.2|23
1609178960000|2020-12-28 18:09:20|2009.4|2009.1|2009.5|2009.2|2009.6|2009.3|2009.4|2009.1|14
1609178970000|2020-12-28 18:09:30|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|10
1609178980000|2020-12-28 18:09:40|2009.6|2009.3|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|18
1609178990000|2020-12-28 18:09:50|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.5|2009.2|12
1609179000000|2020-12-28 18:10:00|2009.5|2009.2|2009|2008.7|2009.5|2009.2|2008.9|2008.6|76
1609179010000|2020-12-28 18:10:10|2008.9|2008.6|2009.3|2009|2009.3|2009|2008.9|2008.6|49
1609179020000|2020-12-28 18:10:20|2009.4|2009.1|2009|2008.7|2009.5|2009.2|2009|2008.7|23
1609179030000|2020-12-28 18:10:30|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2009|2008.7|10
1609179040000|2020-12-28 18:10:40|2009.1|2008.8|2008.6|2008.3|2009.1|2008.8|2008.6|2008.3|77
1609179050000|2020-12-28 18:10:50|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.3|2008|15
1609179060000|2020-12-28 18:11:00|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.5|2008.2|28
1609179070000|2020-12-28 18:11:10|2009|2008.7|2009|2008.7|2009.1|2008.8|2008.9|2008.6|56
1609179080000|2020-12-28 18:11:20|2009.1|2008.8|2008.5|2008.2|2009.1|2008.8|2008.5|2008.2|20
1609179090000|2020-12-28 18:11:30|2008.6|2008.3|2008.5|2008.2|2008.6|2008.3|2008.3|2008|34
1609179100000|2020-12-28 18:11:40|2008.7|2008.4|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|25
1609179110000|2020-12-28 18:11:50|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|4
1609179120000|2020-12-28 18:12:00|2008.7|2008.4|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|39
1609179130000|2020-12-28 18:12:10|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|18
1609179140000|2020-12-28 18:12:20|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|15
1609179150000|2020-12-28 18:12:30|2009|2008.7|2008.5|2008.2|2009|2008.7|2008.5|2008.2|69
1609179160000|2020-12-28 18:12:40|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|18
1609179170000|2020-12-28 18:12:50|2008.5|2008.2|2008.8|2008.5|2008.8|2008.5|2008.5|2008.2|11
1609179180000|2020-12-28 18:13:00|2008.6|2008.3|2009.1|2008.8|2009.1|2008.8|2008.6|2008.3|23
1609179190000|2020-12-28 18:13:10|2009|2008.7|2009.1|2008.8|2009.4|2009.1|2009|2008.7|34
1609179200000|2020-12-28 18:13:20|2009|2008.7|2008.5|2008.2|2009|2008.7|2008.5|2008.2|33
1609179210000|2020-12-28 18:13:30|2008.6|2008.3|2008.7|2008.4|2008.8|2008.5|2008.6|2008.3|21
1609179220000|2020-12-28 18:13:40|2008.8|2008.5|2008.6|2008.3|2008.9|2008.6|2008.6|2008.3|23
1609179230000|2020-12-28 18:13:50|2008.7|2008.4|2008.8|2008.5|2008.9|2008.6|2008.7|2008.4|10
1609179240000|2020-12-28 18:14:00|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|12
1609179250000|2020-12-28 18:14:10|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|9
1609179260000|2020-12-28 18:14:20|2008.7|2008.4|2008|2007.7|2008.9|2008.6|2008|2007.7|52
1609179270000|2020-12-28 18:14:30|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.7|2007.4|49
1609179280000|2020-12-28 18:14:40|2007.9|2007.6|2008|2007.7|2008.1|2007.8|2007.9|2007.6|9
1609179290000|2020-12-28 18:14:50|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|7
1609179300000|2020-12-28 18:15:00|2007.9|2007.6|2007.9|2007.6|2008|2007.7|2007.7|2007.4|31
1609179310000|2020-12-28 18:15:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|16
1609179320000|2020-12-28 18:15:20|2007.8|2007.5|2008.3|2008|2008.3|2008|2007.7|2007.4|100
1609179330000|2020-12-28 18:15:30|2008.2|2007.9|2008.1|2007.8|2008.2|2007.9|2008|2007.7|37
1609179340000|2020-12-28 18:15:40|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|15
1609179350000|2020-12-28 18:15:50|2008|2007.7|2007.9|2007.6|2008.1|2007.8|2007.9|2007.6|20
1609179360000|2020-12-28 18:16:00|2008.1|2007.8|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|36
1609179370000|2020-12-28 18:16:10|2008.1|2007.8|2007.7|2007.4|2008.1|2007.8|2007.6|2007.3|20
1609179380000|2020-12-28 18:16:20|2007.4|2007.1|2007.3|2007|2007.6|2007.3|2007.2|2006.9|217
1609179390000|2020-12-28 18:16:30|2007.1|2006.8|2007.4|2007.1|2007.4|2007.1|2007.1|2006.8|63
1609179400000|2020-12-28 18:16:40|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.3|2007|115
1609179410000|2020-12-28 18:16:50|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.3|2007|22
1609179420000|2020-12-28 18:17:00|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.3|2007|93
1609179430000|2020-12-28 18:17:10|2007.5|2007.2|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|38
1609179440000|2020-12-28 18:17:20|2007.5|2007.2|2008.1|2007.8|2008.3|2008|2007.5|2007.2|74
1609179450000|2020-12-28 18:17:30|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2007.9|2007.6|97
1609179460000|2020-12-28 18:17:40|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008|2007.7|39
1609179470000|2020-12-28 18:17:50|2008|2007.7|2007.8|2007.5|2008.1|2007.8|2007.8|2007.5|59
1609179480000|2020-12-28 18:18:00|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|71
1609179490000|2020-12-28 18:18:10|2007.9|2007.6|2007.7|2007.4|2008.2|2007.9|2007.6|2007.3|190
1609179500000|2020-12-28 18:18:20|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|29
1609179510000|2020-12-28 18:18:30|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.8|2007.5|57
1609179520000|2020-12-28 18:18:40|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.9|2007.6|15
1609179530000|2020-12-28 18:18:50|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|32
1609179540000|2020-12-28 18:19:00|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.2|2007.9|13
1609179550000|2020-12-28 18:19:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|11
1609179560000|2020-12-28 18:19:20|2008.3|2008|2008|2007.7|2008.3|2008|2007.9|2007.6|17
1609179570000|2020-12-28 18:19:30|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.9|2007.6|17
1609179580000|2020-12-28 18:19:40|2008|2007.7|2007.5|2007.2|2008|2007.7|2007.5|2007.2|62
1609179590000|2020-12-28 18:19:50|2007.4|2007.1|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|15
1609179600000|2020-12-28 18:20:00|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.3|2007|42
1609179610000|2020-12-28 18:20:10|2007.6|2007.3|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|28
1609179620000|2020-12-28 18:20:20|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|19
1609179630000|2020-12-28 18:20:30|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|9
1609179640000|2020-12-28 18:20:40|2007.7|2007.4|2008.1|2007.8|2008.1|2007.8|2007.6|2007.3|32
1609179650000|2020-12-28 18:20:50|2008.2|2007.9|2008.3|2008|2008.3|2008|2008.1|2007.8|17
1609179660000|2020-12-28 18:21:00|2008.2|2007.9|2008.3|2008|2008.4|2008.1|2008.2|2007.9|18
1609179670000|2020-12-28 18:21:10|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.3|2008|50
1609179680000|2020-12-28 18:21:20|2008.5|2008.2|2007.8|2007.5|2008.5|2008.2|2007.8|2007.5|19
1609179690000|2020-12-28 18:21:30|2007.7|2007.4|2008|2007.7|2008|2007.7|2007.7|2007.4|20
1609179700000|2020-12-28 18:21:40|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.9|2007.6|3
1609179710000|2020-12-28 18:21:50|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|44
1609179720000|2020-12-28 18:22:00|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|16
1609179730000|2020-12-28 18:22:10|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.7|2007.4|12
1609179740000|2020-12-28 18:22:20|2007.9|2007.6|2007.6|2007.3|2007.9|2007.6|2007.5|2007.2|13
1609179750000|2020-12-28 18:22:30|2007.4|2007.1|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|33
1609179760000|2020-12-28 18:22:40|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.6|2007.3|19
1609179770000|2020-12-28 18:22:50|2007.5|2007.2|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|7
1609179780000|2020-12-28 18:23:00|2007.4|2007.1|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|29
1609179790000|2020-12-28 18:23:10|2007.6|2007.3|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|23
1609179800000|2020-12-28 18:23:20|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|24
1609179810000|2020-12-28 18:23:30|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.5|2007.2|12
1609179820000|2020-12-28 18:23:40|2007.3|2007|2007.1|2006.8|2007.3|2007|2007|2006.7|76
1609179830000|2020-12-28 18:23:50|2007.2|2006.9|2006.7|2006.4|2007.2|2006.9|2006.6|2006.3|23
1609179840000|2020-12-28 18:24:00|2006.6|2006.3|2006.8|2006.5|2006.9|2006.6|2006.6|2006.3|35
1609179850000|2020-12-28 18:24:10|2006.9|2006.6|2006.8|2006.5|2007|2006.7|2006.8|2006.5|7
1609179860000|2020-12-28 18:24:20|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|9
1609179870000|2020-12-28 18:24:30|2007|2006.7|2007.2|2006.9|2007.2|2006.9|2007|2006.7|21
1609179880000|2020-12-28 18:24:40|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.3|2007|14
1609179890000|2020-12-28 18:24:50|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|17
1609179900000|2020-12-28 18:25:00|2007.6|2007.3|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|38
1609179910000|2020-12-28 18:25:10|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|13
1609179920000|2020-12-28 18:25:20|2008|2007.7|2008|2007.7|2008.1|2007.8|2008|2007.7|37
1609179930000|2020-12-28 18:25:30|2008.2|2007.9|2008|2007.7|2008.2|2007.9|2007.9|2007.6|56
1609179940000|2020-12-28 18:25:40|2008.1|2007.8|2007.7|2007.4|2008.1|2007.8|2007.7|2007.4|30
1609179950000|2020-12-28 18:25:50|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|15
1609179960000|2020-12-28 18:26:00|2007.7|2007.4|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|33
1609179970000|2020-12-28 18:26:10|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|7
1609179980000|2020-12-28 18:26:20|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|16
1609179990000|2020-12-28 18:26:30|2007.8|2007.5|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|4
1609180000000|2020-12-28 18:26:40|2007.7|2007.4|2008.1|2007.8|2008.1|2007.8|2007.7|2007.4|29
1609180010000|2020-12-28 18:26:50|2008.2|2007.9|2008.2|2007.9|2008.3|2008|2008.1|2007.8|22
1609180020000|2020-12-28 18:27:00|2008.1|2007.8|2008.3|2008|2008.3|2008|2008.1|2007.8|14
1609180030000|2020-12-28 18:27:10|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|11
1609180040000|2020-12-28 18:27:20|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|29
1609180050000|2020-12-28 18:27:30|2008.2|2007.9|2008.3|2008|2008.4|2008.1|2008.2|2007.9|23
1609180060000|2020-12-28 18:27:40|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|2008.4|2008.1|9
1609180070000|2020-12-28 18:27:50|2008.3|2008|2008.3|2008|2008.5|2008.2|2008.3|2008|11
1609180080000|2020-12-28 18:28:00|2008.4|2008.1|2008.6|2008.3|2008.7|2008.4|2008.4|2008.1|33
1609180090000|2020-12-28 18:28:10|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|7
1609180100000|2020-12-28 18:28:20|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|21
1609180110000|2020-12-28 18:28:30|2008.8|2008.5|2009|2008.7|2009|2008.7|2008.8|2008.5|21
1609180120000|2020-12-28 18:28:40|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.5|2008.2|39
1609180130000|2020-12-28 18:28:50|2008.6|2008.3|2008.6|2008.3|2008.7|2008.4|2008.6|2008.3|18
1609180140000|2020-12-28 18:29:00|2008.4|2008.1|2008.5|2008.2|2008.6|2008.3|2008.4|2008.1|30
1609180150000|2020-12-28 18:29:10|2008.6|2008.3|2007.8|2007.5|2008.6|2008.3|2007.8|2007.5|69
1609180160000|2020-12-28 18:29:20|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|12
1609180170000|2020-12-28 18:29:30|2007.7|2007.4|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|29
1609180180000|2020-12-28 18:29:40|2007.7|2007.4|2008|2007.7|2008|2007.7|2007.6|2007.3|37
1609180190000|2020-12-28 18:29:50|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|2007.9|2007.6|4
1609180200000|2020-12-28 18:30:00|2008|2007.7|2007.5|2007.2|2008|2007.7|2007.5|2007.2|37
1609180210000|2020-12-28 18:30:10|2007.6|2007.3|2008|2007.7|2008|2007.7|2007.6|2007.3|33
1609180220000|2020-12-28 18:30:20|2008.1|2007.8|2007.7|2007.4|2008.1|2007.8|2007.7|2007.4|10
1609180230000|2020-12-28 18:30:30|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|16
1609180240000|2020-12-28 18:30:40|2007.8|2007.5|2008|2007.7|2008|2007.7|2007.8|2007.5|14
1609180250000|2020-12-28 18:30:50|2008.1|2007.8|2008|2007.7|2008.1|2007.8|2008|2007.7|12
1609180260000|2020-12-28 18:31:00|2007.8|2007.5|2007.4|2007.1|2007.8|2007.5|2007.2|2006.9|56
1609180270000|2020-12-28 18:31:10|2007.5|2007.2|2007.8|2007.5|2007.8|2007.5|2007.4|2007.1|31
1609180280000|2020-12-28 18:31:20|2007.9|2007.6|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|11
1609180290000|2020-12-28 18:31:30|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|7
1609180300000|2020-12-28 18:31:40|2008|2007.7|2007.7|2007.4|2008|2007.7|2007.7|2007.4|15
1609180310000|2020-12-28 18:31:50|2007.9|2007.6|2007.8|2007.5|2007.9|2007.6|2007.8|2007.5|14
1609180320000|2020-12-28 18:32:00|2007.7|2007.4|2007.9|2007.6|2008|2007.7|2007.5|2007.2|41
1609180330000|2020-12-28 18:32:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|4
1609180340000|2020-12-28 18:32:20|2008.1|2007.8|2008|2007.7|2008.2|2007.9|2008|2007.7|11
1609180350000|2020-12-28 18:32:30|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2
1609180360000|2020-12-28 18:32:40|2008|2007.7|2008|2007.7|2008.1|2007.8|2008|2007.7|12
1609180370000|2020-12-28 18:32:50|2007.9|2007.6|2007.5|2007.2|2008|2007.7|2007.5|2007.2|47
1609180380000|2020-12-28 18:33:00|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|34
1609180390000|2020-12-28 18:33:10|2007.5|2007.2|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|7
1609180400000|2020-12-28 18:33:20|2007.6|2007.3|2007.4|2007.1|2007.7|2007.4|2007.4|2007.1|23
1609180410000|2020-12-28 18:33:30|2007.3|2007|2007.4|2007.1|2007.5|2007.2|2007.3|2007|16
1609180420000|2020-12-28 18:33:40|2007.6|2007.3|2007.5|2007.2|2007.6|2007.3|2007.5|2007.2|4
1609180430000|2020-12-28 18:33:50|2007.4|2007.1|2007.3|2007|2007.5|2007.2|2007.1|2006.8|11
1609180440000|2020-12-28 18:34:00|2007.1|2006.8|2006.7|2006.4|2007.1|2006.8|2006.7|2006.4|24
1609180450000|2020-12-28 18:34:10|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.5|2006.2|24
1609180460000|2020-12-28 18:34:20|2006.7|2006.4|2006.4|2006.1|2006.7|2006.4|2006.3|2006|26
1609180470000|2020-12-28 18:34:30|2006.5|2006.2|2006.4|2006.1|2006.5|2006.2|2006.3|2006|16
1609180480000|2020-12-28 18:34:40|2006.3|2006|2006.1|2005.8|2006.4|2006.1|2006|2005.7|83
1609180490000|2020-12-28 18:34:50|2006.2|2005.9|2006.2|2005.9|2006.3|2006|2006.1|2005.8|33
1609180500000|2020-12-28 18:35:00|2006.1|2005.8|2007.1|2006.8|2007.3|2007|2006.1|2005.8|74
1609180510000|2020-12-28 18:35:10|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|22
1609180520000|2020-12-28 18:35:20|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|14
1609180530000|2020-12-28 18:35:30|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.8|2006.5|10
1609180540000|2020-12-28 18:35:40|2006.8|2006.5|2007.2|2006.9|2007.2|2006.9|2006.8|2006.5|50
1609180550000|2020-12-28 18:35:50|2007.3|2007|2007.2|2006.9|2007.3|2007|2007.2|2006.9|13
1609180560000|2020-12-28 18:36:00|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.3|2007|22
1609180570000|2020-12-28 18:36:10|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|10
1609180580000|2020-12-28 18:36:20|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.5|2007.2|37
1609180590000|2020-12-28 18:36:30|2007.7|2007.4|2007.4|2007.1|2007.7|2007.4|2007.2|2006.9|27
1609180600000|2020-12-28 18:36:40|2007.3|2007|2007.6|2007.3|2007.6|2007.3|2007.3|2007|23
1609180610000|2020-12-28 18:36:50|2007.7|2007.4|2007.9|2007.6|2008|2007.7|2007.6|2007.3|37
1609180620000|2020-12-28 18:37:00|2007.8|2007.5|2008.4|2008.1|2008.4|2008.1|2007.8|2007.5|34
1609180630000|2020-12-28 18:37:10|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|44
1609180640000|2020-12-28 18:37:20|2008.5|2008.2|2008.6|2008.3|2008.8|2008.5|2008.5|2008.2|55
1609180650000|2020-12-28 18:37:30|2008.8|2008.5|2008.8|2008.5|2008.9|2008.6|2008.8|2008.5|30
1609180660000|2020-12-28 18:37:40|2009|2008.7|2008.3|2008|2009|2008.7|2008.3|2008|61
1609180670000|2020-12-28 18:37:50|2008.2|2007.9|2008.2|2007.9|2008.2|2007.9|2008.1|2007.8|15
1609180680000|2020-12-28 18:38:00|2008.1|2007.8|2008.6|2008.3|2008.6|2008.3|2008.1|2007.8|35
1609180690000|2020-12-28 18:38:10|2008.7|2008.4|2009.2|2008.9|2009.3|2009|2008.6|2008.3|45
1609180700000|2020-12-28 18:38:20|2009.1|2008.8|2008.8|2008.5|2009.2|2008.9|2008.6|2008.3|51
1609180710000|2020-12-28 18:38:30|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.7|2008.4|24
1609180720000|2020-12-28 18:38:40|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.8|2008.5|29
1609180730000|2020-12-28 18:38:50|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|2009.1|2008.8|21
1609180740000|2020-12-28 18:39:00|2009|2008.7|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|14
1609180750000|2020-12-28 18:39:10|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.8|2008.5|27
1609180760000|2020-12-28 18:39:20|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|18
1609180770000|2020-12-28 18:39:30|2008.8|2008.5|2008.7|2008.4|2008.9|2008.6|2008.6|2008.3|25
1609180780000|2020-12-28 18:39:40|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|14
1609180790000|2020-12-28 18:39:50|2008.8|2008.5|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|18
1609180800000|2020-12-28 18:40:00|2008.6|2008.3|2008.2|2007.9|2008.8|2008.5|2008.1|2007.8|40
1609180810000|2020-12-28 18:40:10|2008.1|2007.8|2007.8|2007.5|2008.2|2007.9|2007.8|2007.5|88
1609180820000|2020-12-28 18:40:20|2007.9|2007.6|2007.7|2007.4|2008|2007.7|2007.7|2007.4|40
1609180830000|2020-12-28 18:40:30|2007.6|2007.3|2007.6|2007.3|2007.8|2007.5|2007.5|2007.2|29
1609180840000|2020-12-28 18:40:40|2007.5|2007.2|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|32
1609180850000|2020-12-28 18:40:50|2007.3|2007|2007.4|2007.1|2007.4|2007.1|2007.1|2006.8|38
1609180860000|2020-12-28 18:41:00|2007.5|2007.2|2007.9|2007.6|2007.9|2007.6|2007.5|2007.2|28
1609180870000|2020-12-28 18:41:10|2007.8|2007.5|2008|2007.7|2008.1|2007.8|2007.8|2007.5|25
1609180880000|2020-12-28 18:41:20|2008.1|2007.8|2008.1|2007.8|2008.2|2007.9|2008.1|2007.8|14
1609180890000|2020-12-28 18:41:30|2008.2|2007.9|2007.9|2007.6|2008.2|2007.9|2007.9|2007.6|11
1609180900000|2020-12-28 18:41:40|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|10
1609180910000|2020-12-28 18:41:50|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.9|2007.6|10
1609180920000|2020-12-28 18:42:00|2007.8|2007.5|2007.5|2007.2|2007.8|2007.5|2007.5|2007.2|44
1609180930000|2020-12-28 18:42:10|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.5|2007.2|21
1609180940000|2020-12-28 18:42:20|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|12
1609180950000|2020-12-28 18:42:30|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|17
1609180960000|2020-12-28 18:42:40|2007.8|2007.5|2007.9|2007.6|2007.9|2007.6|2007.8|2007.5|7
1609180970000|2020-12-28 18:42:50|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|10
1609180980000|2020-12-28 18:43:00|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|14
1609180990000|2020-12-28 18:43:10|2008|2007.7|2008|2007.7|2008.1|2007.8|2008|2007.7|13
1609181000000|2020-12-28 18:43:20|2007.9|2007.6|2007.4|2007.1|2008|2007.7|2007.3|2007|26
1609181010000|2020-12-28 18:43:30|2007.5|2007.2|2007.1|2006.8|2007.5|2007.2|2007.1|2006.8|53
1609181020000|2020-12-28 18:43:40|2007.2|2006.9|2006.8|2006.5|2007.2|2006.9|2006.8|2006.5|50
1609181030000|2020-12-28 18:43:50|2006.7|2006.4|2006.1|2005.8|2006.7|2006.4|2005.9|2005.6|69
1609181040000|2020-12-28 18:44:00|2006|2005.7|2006.6|2006.3|2006.6|2006.3|2006|2005.7|66
1609181050000|2020-12-28 18:44:10|2006.7|2006.4|2006.8|2006.5|2007|2006.7|2006.6|2006.3|28
1609181060000|2020-12-28 18:44:20|2006.9|2006.6|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|31
1609181070000|2020-12-28 18:44:30|2006.8|2006.5|2006.4|2006.1|2006.8|2006.5|2006.4|2006.1|25
1609181080000|2020-12-28 18:44:40|2006.5|2006.2|2006.6|2006.3|2006.6|2006.3|2006.5|2006.2|6
1609181090000|2020-12-28 18:44:50|2006.5|2006.2|2006.5|2006.2|2006.8|2006.5|2006.4|2006.1|28
1609181100000|2020-12-28 18:45:00|2006.6|2006.3|2006.7|2006.4|2006.9|2006.6|2006.6|2006.3|99
1609181110000|2020-12-28 18:45:10|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.3|2006|105
1609181120000|2020-12-28 18:45:20|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|41
1609181130000|2020-12-28 18:45:30|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|32
1609181140000|2020-12-28 18:45:40|2006.7|2006.4|2006.1|2005.8|2006.9|2006.6|2006|2005.7|212
1609181150000|2020-12-28 18:45:50|2006|2005.7|2006.3|2006|2006.3|2006|2006|2005.7|20
1609181160000|2020-12-28 18:46:00|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|2006.2|2005.9|21
1609181170000|2020-12-28 18:46:10|2006.1|2005.8|2006.1|2005.8|2006.1|2005.8|2005.9|2005.6|46
1609181180000|2020-12-28 18:46:20|2006.3|2006|2006|2005.7|2006.3|2006|2006|2005.7|34
1609181190000|2020-12-28 18:46:30|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006|2005.7|29
1609181200000|2020-12-28 18:46:40|2006.3|2006|2006.4|2006.1|2006.4|2006.1|2006.3|2006|28
1609181210000|2020-12-28 18:46:50|2006.5|2006.2|2006.6|2006.3|2006.7|2006.4|2006.5|2006.2|22
1609181220000|2020-12-28 18:47:00|2006.8|2006.5|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|23
1609181230000|2020-12-28 18:47:10|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|10
1609181240000|2020-12-28 18:47:20|2006.7|2006.4|2006.7|2006.4|2006.9|2006.6|2006.7|2006.4|27
1609181250000|2020-12-28 18:47:30|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|24
1609181260000|2020-12-28 18:47:40|2006.7|2006.4|2006.8|2006.5|2006.9|2006.6|2006.7|2006.4|22
1609181270000|2020-12-28 18:47:50|2006.7|2006.4|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|16
1609181280000|2020-12-28 18:48:00|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.2|2005.9|51
1609181290000|2020-12-28 18:48:10|2006.4|2006.1|2006.3|2006|2006.4|2006.1|2006.3|2006|3
1609181300000|2020-12-28 18:48:20|2006.2|2005.9|2006.3|2006|2006.3|2006|2006|2005.7|26
1609181310000|2020-12-28 18:48:30|2006.5|2006.2|2006.4|2006.1|2006.5|2006.2|2006.4|2006.1|25
1609181320000|2020-12-28 18:48:40|||||||||1
1609181330000|2020-12-28 18:48:50|2006.5|2006.2|2006.2|2005.9|2006.5|2006.2|2006.2|2005.9|24
1609181340000|2020-12-28 18:49:00|2006.3|2006|2006.4|2006.1|2006.5|2006.2|2006.3|2006|15
1609181350000|2020-12-28 18:49:10|2006.5|2006.2|2007|2006.7|2007.1|2006.8|2006.5|2006.2|37
1609181360000|2020-12-28 18:49:20|2007.1|2006.8|2006.5|2006.2|2007.1|2006.8|2006.3|2006|50
1609181370000|2020-12-28 18:49:30|2006.6|2006.3|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|13
1609181380000|2020-12-28 18:49:40|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|2006.5|2006.2|11
1609181390000|2020-12-28 18:49:50|2006.6|2006.3|2006.2|2005.9|2006.6|2006.3|2006.1|2005.8|35
1609181400000|2020-12-28 18:50:00|2006.1|2005.8|2005.7|2005.4|2006.1|2005.8|2005.6|2005.3|38
1609181410000|2020-12-28 18:50:10|2005.8|2005.5|2006.1|2005.8|2006.1|2005.8|2005.8|2005.5|25
1609181420000|2020-12-28 18:50:20|2006.2|2005.9|2006|2005.7|2006.5|2006.2|2006|2005.7|28
1609181430000|2020-12-28 18:50:30|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2005.9|2005.6|26
1609181440000|2020-12-28 18:50:40|2006.1|2005.8|2006.1|2005.8|2006.2|2005.9|2006.1|2005.8|18
1609181450000|2020-12-28 18:50:50|2006.3|2006|2006|2005.7|2006.3|2006|2006|2005.7|11
1609181460000|2020-12-28 18:51:00|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|19
1609181470000|2020-12-28 18:51:10|2006.1|2005.8|2005.9|2005.6|2006.1|2005.8|2005.8|2005.5|38
1609181480000|2020-12-28 18:51:20|2006|2005.7|2006|2005.7|2006.1|2005.8|2006|2005.7|28
1609181490000|2020-12-28 18:51:30|2005.9|2005.6|2006|2005.7|2006|2005.7|2005.9|2005.6|5
1609181500000|2020-12-28 18:51:40|2005.9|2005.6|2005.8|2005.5|2005.9|2005.6|2005.8|2005.5|14
1609181510000|2020-12-28 18:51:50|2005.9|2005.6|2006.1|2005.8|2006.1|2005.8|2005.9|2005.6|14
1609181520000|2020-12-28 18:52:00|2006.3|2006|2006.2|2005.9|2006.3|2006|2006.2|2005.9|15
1609181530000|2020-12-28 18:52:10|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|9
1609181540000|2020-12-28 18:52:20|2006.1|2005.8|2006.2|2005.9|2006.2|2005.9|2006.1|2005.8|15
1609181550000|2020-12-28 18:52:30|2006.3|2006|2006.4|2006.1|2006.4|2006.1|2006.3|2006|14
1609181560000|2020-12-28 18:52:40|||||||||3
1609181570000|2020-12-28 18:52:50|2006.5|2006.2|2006.2|2005.9|2006.5|2006.2|2006.1|2005.8|34
1609181580000|2020-12-28 18:53:00|2006.3|2006|2006|2005.7|2006.4|2006.1|2005.9|2005.6|23
1609181590000|2020-12-28 18:53:10|2005.9|2005.6|2005.8|2005.5|2006|2005.7|2005.8|2005.5|5
1609181600000|2020-12-28 18:53:20|2006|2005.7|2006|2005.7|2006.1|2005.8|2005.8|2005.5|36
1609181610000|2020-12-28 18:53:30|2005.9|2005.6|2005.7|2005.4|2005.9|2005.6|2005.7|2005.4|8
1609181620000|2020-12-28 18:53:40|2005.8|2005.5|2005.9|2005.6|2005.9|2005.6|2005.7|2005.4|31
1609181630000|2020-12-28 18:53:50|2005.8|2005.5|2006.1|2005.8|2006.1|2005.8|2005.8|2005.5|29
1609181640000|2020-12-28 18:54:00|2006.3|2006|2006.3|2006|2006.3|2006|2006.2|2005.9|23
1609181650000|2020-12-28 18:54:10|2006.2|2005.9|2005.9|2005.6|2006.2|2005.9|2005.9|2005.6|20
1609181660000|2020-12-28 18:54:20|2006.1|2005.8|2005.4|2005.1|2006.1|2005.8|2005.2|2004.9|96
1609181670000|2020-12-28 18:54:30|2005.5|2005.2|2005.3|2005|2005.5|2005.2|2005.3|2005|12
1609181680000|2020-12-28 18:54:40|2005.4|2005.1|2005.7|2005.4|2005.7|2005.4|2005.4|2005.1|67
1609181690000|2020-12-28 18:54:50|2005.6|2005.3|2004.8|2004.5|2005.6|2005.3|2004.8|2004.5|151
1609181700000|2020-12-28 18:55:00|2004.9|2004.6|2005.1|2004.8|2005.2|2004.9|2004.9|2004.6|41
1609181710000|2020-12-28 18:55:10|2005.2|2004.9|2004.8|2004.5|2005.2|2004.9|2004.8|2004.5|25
1609181720000|2020-12-28 18:55:20|2005|2004.7|2005.3|2005|2005.3|2005|2005|2004.7|17
1609181730000|2020-12-28 18:55:30|2005.2|2004.9|2005.1|2004.8|2005.3|2005|2005.1|2004.8|11
1609181740000|2020-12-28 18:55:40|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|12
1609181750000|2020-12-28 18:55:50|2004.9|2004.6|2004.8|2004.5|2004.9|2004.6|2004.7|2004.4|49
1609181760000|2020-12-28 18:56:00|2004.7|2004.4|2004.8|2004.5|2004.8|2004.5|2004.7|2004.4|14
1609181770000|2020-12-28 18:56:10|||||||||9
1609181780000|2020-12-28 18:56:20|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.9|2004.6|29
1609181790000|2020-12-28 18:56:30|2005|2004.7|2005.2|2004.9|2005.2|2004.9|2005|2004.7|5
1609181800000|2020-12-28 18:56:40|2005.3|2005|2004.9|2004.6|2005.4|2005.1|2004.8|2004.5|38
1609181810000|2020-12-28 18:56:50|2005|2004.7|2004.7|2004.4|2005|2004.7|2004.6|2004.3|22
1609181820000|2020-12-28 18:57:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|18
1609181830000|2020-12-28 18:57:10|2004.5|2004.2|2004.7|2004.4|2004.8|2004.5|2004.5|2004.2|18
1609181840000|2020-12-28 18:57:20|2004.8|2004.5|2004.9|2004.6|2004.9|2004.6|2004.8|2004.5|6
1609181850000|2020-12-28 18:57:30|2005|2004.7|2005.1|2004.8|2005.1|2004.8|2005|2004.7|3
1609181860000|2020-12-28 18:57:40|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.1|2004.8|13
1609181870000|2020-12-28 18:57:50|2005.3|2005|2005.2|2004.9|2005.4|2005.1|2005.2|2004.9|22
1609181880000|2020-12-28 18:58:00|2005.1|2004.8|2004.9|2004.6|2005.1|2004.8|2004.9|2004.6|26
1609181890000|2020-12-28 18:58:10|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|4
1609181900000|2020-12-28 18:58:20|2005.1|2004.8|2004.5|2004.2|2005.1|2004.8|2004.5|2004.2|40
1609181910000|2020-12-28 18:58:30|2004.4|2004.1|2004.2|2003.9|2004.4|2004.1|2004|2003.7|81
1609181920000|2020-12-28 18:58:40|2004.3|2004|2004.4|2004.1|2004.5|2004.2|2004.3|2004|19
1609181930000|2020-12-28 18:58:50|2004.3|2004|2004.4|2004.1|2004.5|2004.2|2004.1|2003.8|35
1609181940000|2020-12-28 18:59:00|2004.3|2004|2004.8|2004.5|2004.8|2004.5|2004.3|2004|29
1609181950000|2020-12-28 18:59:10|2004.9|2004.6|2005.2|2004.9|2005.2|2004.9|2004.9|2004.6|18
1609181960000|2020-12-28 18:59:20|2005.3|2005|2005.1|2004.8|2005.3|2005|2005.1|2004.8|25
1609181970000|2020-12-28 18:59:30|||||||||2
1609181980000|2020-12-28 18:59:40|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005.2|2004.9|58
1609181990000|2020-12-28 18:59:50|2005.5|2005.2|2005.4|2005.1|2005.7|2005.4|2005.4|2005.1|40
1609182000000|2020-12-28 19:00:00|2005.5|2005.2|2005.4|2005.1|2005.5|2005.2|2005.4|2005.1|20
1609182010000|2020-12-28 19:00:10|2005.5|2005.2|2005.5|2005.2|2005.6|2005.3|2005.4|2005.1|22
1609182020000|2020-12-28 19:00:20|2005.6|2005.3|2004.7|2004.4|2005.7|2005.4|2004.7|2004.4|97
1609182030000|2020-12-28 19:00:30|2004.8|2004.5|2005|2004.7|2005.2|2004.9|2004.8|2004.5|34
1609182040000|2020-12-28 19:00:40|2005.1|2004.8|2005.3|2005|2005.3|2005|2005.1|2004.8|7
1609182050000|2020-12-28 19:00:50|2005.4|2005.1|2005.5|2005.2|2005.5|2005.2|2005.4|2005.1|23
1609182060000|2020-12-28 19:01:00|2005.3|2005|2005.2|2004.9|2005.3|2005|2005|2004.7|27
1609182070000|2020-12-28 19:01:10|2005.3|2005|2005.4|2005.1|2005.4|2005.1|2005.3|2005|5
1609182080000|2020-12-28 19:01:20|2005.5|2005.2|2005.5|2005.2|2005.6|2005.3|2005.4|2005.1|16
1609182090000|2020-12-28 19:01:30|2005.6|2005.3|2005.8|2005.5|2005.8|2005.5|2005.6|2005.3|39
1609182100000|2020-12-28 19:01:40|2005.7|2005.4|2006|2005.7|2006|2005.7|2005.7|2005.4|16
1609182110000|2020-12-28 19:01:50|2005.9|2005.6|2005.9|2005.6|2006.1|2005.8|2005.9|2005.6|21
1609182120000|2020-12-28 19:02:00|2005.8|2005.5|2005.6|2005.3|2005.8|2005.5|2005.6|2005.3|22
1609182130000|2020-12-28 19:02:10|2005.8|2005.5|2005.7|2005.4|2006.1|2005.8|2005.7|2005.4|40
1609182140000|2020-12-28 19:02:20|2005.8|2005.5|2006.1|2005.8|2006.1|2005.8|2005.8|2005.5|10
1609182150000|2020-12-28 19:02:30|2006|2005.7|2006.2|2005.9|2006.2|2005.9|2006|2005.7|15
1609182160000|2020-12-28 19:02:40|2006.3|2006|2006.6|2006.3|2006.6|2006.3|2006.3|2006|44
1609182170000|2020-12-28 19:02:50|2006.7|2006.4|2007.1|2006.8|2007.1|2006.8|2006.7|2006.4|61
1609182180000|2020-12-28 19:03:00|2007|2006.7|2007.1|2006.8|2007.2|2006.9|2006.9|2006.6|58
1609182190000|2020-12-28 19:03:10|2007.2|2006.9|2007.3|2007|2007.3|2007|2007|2006.7|42
1609182200000|2020-12-28 19:03:20|2007.1|2006.8|2007|2006.7|2007.3|2007|2007|2006.7|38
1609182210000|2020-12-28 19:03:30|2006.9|2006.6|2006.6|2006.3|2006.9|2006.6|2006.6|2006.3|42
1609182220000|2020-12-28 19:03:40|2006.5|2006.2|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|19
1609182230000|2020-12-28 19:03:50|2006.7|2006.4|2006.7|2006.4|2006.7|2006.4|2006.6|2006.3|7
1609182240000|2020-12-28 19:04:00|2006.6|2006.3|2006.8|2006.5|2006.8|2006.5|2006.6|2006.3|16
1609182250000|2020-12-28 19:04:10|2006.4|2006.1|2006.2|2005.9|2006.4|2006.1|2006.2|2005.9|46
1609182260000|2020-12-28 19:04:20|2006.3|2006|2006.3|2006|2006.4|2006.1|2006.3|2006|23
1609182270000|2020-12-28 19:04:30|2006.4|2006.1|2006.6|2006.3|2006.6|2006.3|2006.4|2006.1|11
1609182280000|2020-12-28 19:04:40|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.5|2006.2|13
1609182290000|2020-12-28 19:04:50|2006.6|2006.3|2006.5|2006.2|2006.6|2006.3|2006.5|2006.2|15
1609182300000|2020-12-28 19:05:00|2006.1|2005.8|2006.4|2006.1|2006.4|2006.1|2006.1|2005.8|16
1609182310000|2020-12-28 19:05:10|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|7
1609182320000|2020-12-28 19:05:20|2006.7|2006.4|2006.9|2006.6|2007.1|2006.8|2006.7|2006.4|58
1609182330000|2020-12-28 19:05:30|2007|2006.7|2007|2006.7|2007|2006.7|2006.7|2006.4|36
1609182340000|2020-12-28 19:05:40|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.8|2006.5|10
1609182350000|2020-12-28 19:05:50|2006.9|2006.6|2006.8|2006.5|2006.9|2006.6|2006.8|2006.5|26
1609182360000|2020-12-28 19:06:00|2006.7|2006.4|2006.4|2006.1|2006.7|2006.4|2006.3|2006|46
1609182370000|2020-12-28 19:06:10|2006.5|2006.2|2006.9|2006.6|2006.9|2006.6|2006.5|2006.2|25
1609182380000|2020-12-28 19:06:20|2006.8|2006.5|2007.1|2006.8|2007.1|2006.8|2006.8|2006.5|20
1609182390000|2020-12-28 19:06:30|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|2007.2|2006.9|3
1609182400000|2020-12-28 19:06:40|2007.1|2006.8|2007.2|2006.9|2007.2|2006.9|2007.1|2006.8|9
1609182410000|2020-12-28 19:06:50|2007.3|2007|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|27
1609182420000|2020-12-28 19:07:00|2007.4|2007.1|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|23
1609182430000|2020-12-28 19:07:10|2007.5|2007.2|2007.2|2006.9|2007.5|2007.2|2007.1|2006.8|29
1609182440000|2020-12-28 19:07:20|2007.1|2006.8|2007.2|2006.9|2007.3|2007|2007.1|2006.8|26
1609182450000|2020-12-28 19:07:30|2007.3|2007|2007.3|2007|2007.4|2007.1|2007.3|2007|16
1609182460000|2020-12-28 19:07:40|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|14
1609182470000|2020-12-28 19:07:50|2007.3|2007|2006.8|2006.5|2007.3|2007|2006.6|2006.3|83
1609182480000|2020-12-28 19:08:00|2006.7|2006.4|2006.4|2006.1|2006.7|2006.4|2006.4|2006.1|26
1609182490000|2020-12-28 19:08:10|2006.5|2006.2|2006.5|2006.2|2006.6|2006.3|2006.4|2006.1|22
1609182500000|2020-12-28 19:08:20|2006.4|2006.1|2006.4|2006.1|2006.7|2006.4|2006.3|2006|39
1609182510000|2020-12-28 19:08:30|2006.5|2006.2|2006.7|2006.4|2006.7|2006.4|2006.5|2006.2|9
1609182520000|2020-12-28 19:08:40|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|10
1609182530000|2020-12-28 19:08:50|2006.7|2006.4|2006.6|2006.3|2006.9|2006.6|2006.6|2006.3|23
1609182540000|2020-12-28 19:09:00|2006.5|2006.2|2006.9|2006.6|2006.9|2006.6|2006.5|2006.2|29
1609182550000|2020-12-28 19:09:10|2007|2006.7|2007|2006.7|2007|2006.7|2007|2006.7|5
1609182560000|2020-12-28 19:09:20|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.9|2006.6|13
1609182570000|2020-12-28 19:09:30|2006.8|2006.5|2006.9|2006.6|2007|2006.7|2006.8|2006.5|31
1609182580000|2020-12-28 19:09:40|2006.6|2006.3|2006.8|2006.5|2006.9|2006.6|2006.5|2006.2|46
1609182590000|2020-12-28 19:09:50|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|2006.6|2006.3|7
1609182600000|2020-12-28 19:10:00|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.7|2006.4|33
1609182610000|2020-12-28 19:10:10|2007|2006.7|2007|2006.7|2007.1|2006.8|2006.9|2006.6|14
1609182620000|2020-12-28 19:10:20|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|18
1609182630000|2020-12-28 19:10:30|2006.8|2006.5|2007|2006.7|2007.1|2006.8|2006.8|2006.5|26
1609182640000|2020-12-28 19:10:40|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2007|2006.7|15
1609182650000|2020-12-28 19:10:50|2007.1|2006.8|2006.9|2006.6|2007.1|2006.8|2006.7|2006.4|57
1609182660000|2020-12-28 19:11:00|2006.8|2006.5|2007|2006.7|2007|2006.7|2006.8|2006.5|25
1609182670000|2020-12-28 19:11:10|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|3
1609182680000|2020-12-28 19:11:20|2007|2006.7|2007|2006.7|2007.1|2006.8|2006.8|2006.5|50
1609182690000|2020-12-28 19:11:30|2006.6|2006.3|2007.1|2006.8|2007.1|2006.8|2006.5|2006.2|132
1609182700000|2020-12-28 19:11:40|2007|2006.7|2007.7|2007.4|2007.7|2007.4|2007|2006.7|83
1609182710000|2020-12-28 19:11:50|2007.6|2007.3|2007.8|2007.5|2007.8|2007.5|2007.6|2007.3|20
1609182720000|2020-12-28 19:12:00|2007.9|2007.6|2008.2|2007.9|2008.2|2007.9|2007.9|2007.6|36
1609182730000|2020-12-28 19:12:10|2008.1|2007.8|2008.1|2007.8|2008.1|2007.8|2008|2007.7|22
1609182740000|2020-12-28 19:12:20|2008|2007.7|2008.2|2007.9|2008.3|2008|2008|2007.7|42
1609182750000|2020-12-28 19:12:30|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.2|2007.9|28
1609182760000|2020-12-28 19:12:40|2008.2|2007.9|2008.5|2008.2|2008.5|2008.2|2008.2|2007.9|32
1609182770000|2020-12-28 19:12:50|2008.6|2008.3|2009|2008.7|2009|2008.7|2008.6|2008.3|53
1609182780000|2020-12-28 19:13:00|2008.9|2008.6|2008.9|2008.6|2009.1|2008.8|2008.9|2008.6|38
1609182790000|2020-12-28 19:13:10|2008.8|2008.5|2009|2008.7|2009.1|2008.8|2008.8|2008.5|25
1609182800000|2020-12-28 19:13:20|2008.9|2008.6|2008.5|2008.2|2008.9|2008.6|2008.3|2008|64
1609182810000|2020-12-28 19:13:30|2008.4|2008.1|2008.4|2008.1|2008.5|2008.2|2008.4|2008.1|17
1609182820000|2020-12-28 19:13:40|2008.5|2008.2|2009|2008.7|2009|2008.7|2008.5|2008.2|103
1609182830000|2020-12-28 19:13:50|2009.1|2008.8|2009|2008.7|2009.1|2008.8|2008.9|2008.6|9
1609182840000|2020-12-28 19:14:00|2008.9|2008.6|2009|2008.7|2009.1|2008.8|2008.8|2008.5|30
1609182850000|2020-12-28 19:14:10|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.9|2008.6|8
1609182860000|2020-12-28 19:14:20|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|14
1609182870000|2020-12-28 19:14:30|2009|2008.7|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|11
1609182880000|2020-12-28 19:14:40|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|20
1609182890000|2020-12-28 19:14:50|2009|2008.7|2008.9|2008.6|2009.2|2008.9|2008.9|2008.6|41
1609182900000|2020-12-28 19:15:00|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|7
1609182910000|2020-12-28 19:15:10|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2008.9|2008.6|23
1609182920000|2020-12-28 19:15:20|2009|2008.7|2009|2008.7|2009.1|2008.8|2008.9|2008.6|26
1609182930000|2020-12-28 19:15:30|2009.1|2008.8|2009.3|2009|2009.3|2009|2009.1|2008.8|61
1609182940000|2020-12-28 19:15:40|2009.2|2008.9|2009.3|2009|2009.5|2009.2|2009.2|2008.9|121
1609182950000|2020-12-28 19:15:50|2009.4|2009.1|2009.6|2009.3|2009.6|2009.3|2009.4|2009.1|11
1609182960000|2020-12-28 19:16:00|2009.4|2009.1|2009.5|2009.2|2009.6|2009.3|2009.3|2009|32
1609182970000|2020-12-28 19:16:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|37
1609182980000|2020-12-28 19:16:20|2009.7|2009.4|2010|2009.7|2010|2009.7|2009.6|2009.3|46
1609182990000|2020-12-28 19:16:30|2009.9|2009.6|2010.1|2009.8|2010.2|2009.9|2009.9|2009.6|17
1609183000000|2020-12-28 19:16:40|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2010|2009.7|24
1609183010000|2020-12-28 19:16:50|2010.1|2009.8|2009.7|2009.4|2010.2|2009.9|2009.7|2009.4|39
1609183020000|2020-12-28 19:17:00|2009.6|2009.3|2010.1|2009.8|2010.1|2009.8|2009.6|2009.3|107
1609183030000|2020-12-28 19:17:10|2010.2|2009.9|2010.5|2010.2|2010.5|2010.2|2010.2|2009.9|33
1609183040000|2020-12-28 19:17:20|2010.6|2010.3|2010.4|2010.1|2010.7|2010.4|2010.4|2010.1|63
1609183050000|2020-12-28 19:17:30|2010.5|2010.2|2010.7|2010.4|2010.7|2010.4|2010.4|2010.1|31
1609183060000|2020-12-28 19:17:40|2010.6|2010.3|2010.6|2010.3|2010.7|2010.4|2010.6|2010.3|55
1609183070000|2020-12-28 19:17:50|2010.7|2010.4|2010.9|2010.6|2010.9|2010.6|2010.7|2010.4|46
1609183080000|2020-12-28 19:18:00|2010.8|2010.5|2011.2|2010.9|2011.2|2010.9|2010.8|2010.5|97
1609183090000|2020-12-28 19:18:10|2011.1|2010.8|2010.9|2010.6|2011.1|2010.8|2010.9|2010.6|25
1609183100000|2020-12-28 19:18:20|2011|2010.7|2011|2010.7|2011|2010.7|2011|2010.7|15
1609183110000|2020-12-28 19:18:30|2010.9|2010.6|2011.1|2010.8|2011.1|2010.8|2010.9|2010.6|8
1609183120000|2020-12-28 19:18:40|2011|2010.7|2010.9|2010.6|2011|2010.7|2010.9|2010.6|7
1609183130000|2020-12-28 19:18:50|2011|2010.7|2010.7|2010.4|2011|2010.7|2010.5|2010.2|49
1609183140000|2020-12-28 19:19:00|2010.5|2010.2|2010.6|2010.3|2010.6|2010.3|2010.2|2009.9|40
1609183150000|2020-12-28 19:19:10|2010.4|2010.1|2010.8|2010.5|2010.8|2010.5|2010.4|2010.1|39
1609183160000|2020-12-28 19:19:20|2010.9|2010.6|2010.8|2010.5|2010.9|2010.6|2010.7|2010.4|16
1609183170000|2020-12-28 19:19:30|2010.7|2010.4|2010.8|2010.5|2010.8|2010.5|2010.6|2010.3|13
1609183180000|2020-12-28 19:19:40|2010.9|2010.6|2010.6|2010.3|2010.9|2010.6|2010.6|2010.3|16
1609183190000|2020-12-28 19:19:50|2010.5|2010.2|2010.1|2009.8|2010.6|2010.3|2010|2009.7|38
1609183200000|2020-12-28 19:20:00|2010|2009.7|2010.1|2009.8|2010.2|2009.9|2010|2009.7|32
1609183210000|2020-12-28 19:20:10|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|23
1609183220000|2020-12-28 19:20:20|2010|2009.7|2010|2009.7|2010.1|2009.8|2009.9|2009.6|10
1609183230000|2020-12-28 19:20:30|2009.9|2009.6|2010|2009.7|2010|2009.7|2009.7|2009.4|46
1609183240000|2020-12-28 19:20:40|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.4|2009.1|40
1609183250000|2020-12-28 19:20:50|2009.8|2009.5|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|11
1609183260000|2020-12-28 19:21:00|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.8|2009.5|49
1609183270000|2020-12-28 19:21:10|2010.1|2009.8|2010.2|2009.9|2010.2|2009.9|2010|2009.7|15
1609183280000|2020-12-28 19:21:20|2010.4|2010.1|2010.3|2010|2010.4|2010.1|2010.2|2009.9|25
1609183290000|2020-12-28 19:21:30|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.3|2010|10
1609183300000|2020-12-28 19:21:40|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|4
1609183310000|2020-12-28 19:21:50|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.1|2009.8|11
1609183320000|2020-12-28 19:22:00|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.7|2009.4|27
1609183330000|2020-12-28 19:22:10|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|2
1609183340000|2020-12-28 19:22:20|2010|2009.7|2010|2009.7|2010|2009.7|2010|2009.7|10
1609183350000|2020-12-28 19:22:30|2009.9|2009.6|2009.9|2009.6|2010|2009.7|2009.7|2009.4|35
1609183360000|2020-12-28 19:22:40|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2009.8|2009.5|14
1609183370000|2020-12-28 19:22:50|2010.3|2010|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|22
1609183380000|2020-12-28 19:23:00|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|28
1609183390000|2020-12-28 19:23:10|2010.2|2009.9|2010.3|2010|2010.3|2010|2010.2|2009.9|5
1609183400000|2020-12-28 19:23:20|2010.4|2010.1|2010.2|2009.9|2010.4|2010.1|2010.2|2009.9|13
1609183410000|2020-12-28 19:23:30|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|7
1609183420000|2020-12-28 19:23:40|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|12
1609183430000|2020-12-28 19:23:50|2010.3|2010|2010.2|2009.9|2010.3|2010|2010.2|2009.9|11
1609183440000|2020-12-28 19:24:00|2010.1|2009.8|2009.8|2009.5|2010.1|2009.8|2009.7|2009.4|47
1609183450000|2020-12-28 19:24:10|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|13
1609183460000|2020-12-28 19:24:20|2010|2009.7|2009.4|2009.1|2010.1|2009.8|2009.4|2009.1|68
1609183470000|2020-12-28 19:24:30|2009.5|2009.2|2009.7|2009.4|2009.7|2009.4|2009.5|2009.2|9
1609183480000|2020-12-28 19:24:40|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.8|2009.5|17
1609183490000|2020-12-28 19:24:50|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.8|2009.5|21
1609183500000|2020-12-28 19:25:00|2009.8|2009.5|2010|2009.7|2010.1|2009.8|2009.8|2009.5|15
1609183510000|2020-12-28 19:25:10|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|18
1609183520000|2020-12-28 19:25:20|2010|2009.7|2009.6|2009.3|2010|2009.7|2009.5|2009.2|27
1609183530000|2020-12-28 19:25:30|2009.5|2009.2|2009.2|2008.9|2009.5|2009.2|2009.1|2008.8|37
1609183540000|2020-12-28 19:25:40|2009.3|2009|2008.9|2008.6|2009.3|2009|2008.7|2008.4|44
1609183550000|2020-12-28 19:25:50|2009|2008.7|2008.8|2008.5|2009|2008.7|2008.6|2008.3|48
1609183560000|2020-12-28 19:26:00|2008.7|2008.4|2009|2008.7|2009|2008.7|2008.5|2008.2|50
1609183570000|2020-12-28 19:26:10|2008.7|2008.4|2008.6|2008.3|2008.8|2008.5|2008.5|2008.2|54
1609183580000|2020-12-28 19:26:20|2008.7|2008.4|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|35
1609183590000|2020-12-28 19:26:30|2008.6|2008.3|2008.7|2008.4|2008.8|2008.5|2008.6|2008.3|14
1609183600000|2020-12-28 19:26:40|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.5|2008.2|36
1609183610000|2020-12-28 19:26:50|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|19
1609183620000|2020-12-28 19:27:00|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|27
1609183630000|2020-12-28 19:27:10|2008.8|2008.5|2008.7|2008.4|2008.9|2008.6|2008.6|2008.3|71
1609183640000|2020-12-28 19:27:20|2008.6|2008.3|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|3
1609183650000|2020-12-28 19:27:30|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|19
1609183660000|2020-12-28 19:27:40|2008.7|2008.4|2008.8|2008.5|2008.8|2008.5|2008.7|2008.4|15
1609183670000|2020-12-28 19:27:50|2008.9|2008.6|2008.8|2008.5|2009|2008.7|2008.8|2008.5|31
1609183680000|2020-12-28 19:28:00|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.7|2008.4|30
1609183690000|2020-12-28 19:28:10|2009|2008.7|2008.9|2008.6|2009|2008.7|2008.9|2008.6|4
1609183700000|2020-12-28 19:28:20|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|13
1609183720000|2020-12-28 19:28:40|||||||||7
1609183730000|2020-12-28 19:28:50|2008.7|2008.4|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|23
1609183740000|2020-12-28 19:29:00|2008.5|2008.2|2008.1|2007.8|2008.5|2008.2|2008|2007.7|59
1609183750000|2020-12-28 19:29:10|2008|2007.7|2008|2007.7|2008.1|2007.8|2007.8|2007.5|31
1609183760000|2020-12-28 19:29:20|2007.9|2007.6|2007.8|2007.5|2008|2007.7|2007.7|2007.4|10
1609183770000|2020-12-28 19:29:30|2007.7|2007.4|2008.4|2008.1|2008.4|2008.1|2007.7|2007.4|36
1609183780000|2020-12-28 19:29:40|2008.5|2008.2|2008.7|2008.4|2008.8|2008.5|2008.5|2008.2|52
1609183790000|2020-12-28 19:29:50|2008.6|2008.3|2008.5|2008.2|2008.7|2008.4|2008.4|2008.1|62
1609183800000|2020-12-28 19:30:00|2008.4|2008.1|2008.9|2008.6|2008.9|2008.6|2008.4|2008.1|24
1609183810000|2020-12-28 19:30:10|2008.8|2008.5|2008.6|2008.3|2009|2008.7|2008.6|2008.3|37
1609183820000|2020-12-28 19:30:20|2008.7|2008.4|2009|2008.7|2009.1|2008.8|2008.7|2008.4|37
1609183830000|2020-12-28 19:30:30|2009.1|2008.8|2009.2|2008.9|2009.2|2008.9|2009.1|2008.8|18
1609183840000|2020-12-28 19:30:40|2009.1|2008.8|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|40
1609183850000|2020-12-28 19:30:50|2009|2008.7|2009|2008.7|2009|2008.7|2008.8|2008.5|24
1609183860000|2020-12-28 19:31:00|2008.9|2008.6|2009|2008.7|2009|2008.7|2008.8|2008.5|27
1609183870000|2020-12-28 19:31:10|2008.9|2008.6|2009.1|2008.8|2009.1|2008.8|2008.8|2008.5|47
1609183880000|2020-12-28 19:31:20|2009.2|2008.9|2009.1|2008.8|2009.3|2009|2009.1|2008.8|34
1609183890000|2020-12-28 19:31:30|2009.2|2008.9|2009.5|2009.2|2009.6|2009.3|2009.1|2008.8|63
1609183900000|2020-12-28 19:31:40|2009.6|2009.3|2008.9|2008.6|2009.6|2009.3|2008.9|2008.6|44
1609183910000|2020-12-28 19:31:50|2009|2008.7|2008.6|2008.3|2009.1|2008.8|2008.6|2008.3|69
1609183920000|2020-12-28 19:32:00|2008.7|2008.4|2008.6|2008.3|2008.7|2008.4|2008.5|2008.2|21
1609183930000|2020-12-28 19:32:10|2008.9|2008.6|2008.7|2008.4|2009|2008.7|2008.6|2008.3|43
1609183940000|2020-12-28 19:32:20|2008.8|2008.5|2008.9|2008.6|2009.1|2008.8|2008.8|2008.5|38
1609183950000|2020-12-28 19:32:30|2008.8|2008.5|2008.7|2008.4|2008.8|2008.5|2008.7|2008.4|41
1609183960000|2020-12-28 19:32:40|2008.6|2008.3|2008.8|2008.5|2008.8|2008.5|2008.6|2008.3|10
1609183970000|2020-12-28 19:32:50|2008.9|2008.6|2008.9|2008.6|2009|2008.7|2008.9|2008.6|9
1609183980000|2020-12-28 19:33:00|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|14
1609183990000|2020-12-28 19:33:10|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.8|2008.5|8
1609184000000|2020-12-28 19:33:20|2009|2008.7|2009.1|2008.8|2009.2|2008.9|2009|2008.7|24
1609184010000|2020-12-28 19:33:30|2009.2|2008.9|2009.1|2008.8|2009.2|2008.9|2009.1|2008.8|4
1609184020000|2020-12-28 19:33:40|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|8
1609184030000|2020-12-28 19:33:50|2009.3|2009|2009.4|2009.1|2009.6|2009.3|2009.3|2009|35
1609184040000|2020-12-28 19:34:00|2009.5|2009.2|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|9
1609184050000|2020-12-28 19:34:10|2009.7|2009.4|2009.6|2009.3|2009.7|2009.4|2009.6|2009.3|12
1609184060000|2020-12-28 19:34:20|2009.5|2009.2|2009.3|2009|2009.7|2009.4|2009.3|2009|20
1609184070000|2020-12-28 19:34:30|2009.4|2009.1|2009.5|2009.2|2009.7|2009.4|2009.4|2009.1|25
1609184080000|2020-12-28 19:34:40|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|3
1609184090000|2020-12-28 19:34:50|2009.7|2009.4|2009.4|2009.1|2009.7|2009.4|2009.4|2009.1|29
1609184100000|2020-12-28 19:35:00|2009.5|2009.2|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|23
1609184110000|2020-12-28 19:35:10|2009.6|2009.3|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|31
1609184120000|2020-12-28 19:35:20|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|35
1609184130000|2020-12-28 19:35:30|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|13
1609184140000|2020-12-28 19:35:40|2010.1|2009.8|2010|2009.7|2010.1|2009.8|2010|2009.7|15
1609184150000|2020-12-28 19:35:50|2010.1|2009.8|2010.4|2010.1|2010.4|2010.1|2010.1|2009.8|33
1609184160000|2020-12-28 19:36:00|2010.3|2010|2010.5|2010.2|2010.5|2010.2|2010.3|2010|10
1609184170000|2020-12-28 19:36:10|2010.4|2010.1|2010.6|2010.3|2010.6|2010.3|2010.4|2010.1|21
1609184180000|2020-12-28 19:36:20|2010.7|2010.4|2010.5|2010.2|2010.8|2010.5|2010.5|2010.2|40
1609184190000|2020-12-28 19:36:30|2010.4|2010.1|2010.1|2009.8|2010.4|2010.1|2010|2009.7|38
1609184200000|2020-12-28 19:36:40|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010|2009.7|42
1609184210000|2020-12-28 19:36:50|2010.1|2009.8|2010.3|2010|2010.4|2010.1|2010|2009.7|30
1609184220000|2020-12-28 19:37:00|2010.2|2009.9|2010|2009.7|2010.2|2009.9|2010|2009.7|58
1609184230000|2020-12-28 19:37:10|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|25
1609184240000|2020-12-28 19:37:20|2010.1|2009.8|2009.7|2009.4|2010.1|2009.8|2009.7|2009.4|16
1609184250000|2020-12-28 19:37:30|2009.6|2009.3|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|5
1609184260000|2020-12-28 19:37:40|2009.7|2009.4|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|13
1609184270000|2020-12-28 19:37:50|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|15
1609184280000|2020-12-28 19:38:00|2009.8|2009.5|2009.5|2009.2|2009.8|2009.5|2009.5|2009.2|8
1609184290000|2020-12-28 19:38:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.5|2009.2|7
1609184300000|2020-12-28 19:38:20|2009.5|2009.2|2009.4|2009.1|2009.6|2009.3|2009.3|2009|21
1609184310000|2020-12-28 19:38:30|2009.3|2009|2009.3|2009|2009.3|2009|2009.3|2009|13
1609184320000|2020-12-28 19:38:40|2009.2|2008.9|2009.3|2009|2009.3|2009|2009|2008.7|36
1609184330000|2020-12-28 19:38:50|2009.2|2008.9|2009.4|2009.1|2009.7|2009.4|2009.2|2008.9|39
1609184340000|2020-12-28 19:39:00|2009.5|2009.2|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|11
1609184350000|2020-12-28 19:39:10|2009.4|2009.1|2009.3|2009|2009.4|2009.1|2009.3|2009|9
1609184360000|2020-12-28 19:39:20|2009|2008.7|2009.1|2008.8|2009.1|2008.8|2009|2008.7|15
1609184370000|2020-12-28 19:39:30|2008.9|2008.6|2008.8|2008.5|2008.9|2008.6|2008.7|2008.4|14
1609184380000|2020-12-28 19:39:40|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|13
1609184390000|2020-12-28 19:39:50|2008.8|2008.5|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|21
1609184400000|2020-12-28 19:40:00|2008.8|2008.5|2009|2008.7|2009.1|2008.8|2008.7|2008.4|28
1609184410000|2020-12-28 19:40:10|2009.1|2008.8|2009.3|2009|2009.3|2009|2009.1|2008.8|21
1609184420000|2020-12-28 19:40:20|2009.4|2009.1|2009.7|2009.4|2009.7|2009.4|2009.4|2009.1|25
1609184430000|2020-12-28 19:40:30|2009.6|2009.3|2009.4|2009.1|2009.6|2009.3|2009.3|2009|33
1609184440000|2020-12-28 19:40:40|2009.3|2009|2009.3|2009|2009.4|2009.1|2009.3|2009|16
1609184450000|2020-12-28 19:40:50|2009.2|2008.9|2009.2|2008.9|2009.3|2009|2009.2|2008.9|16
1609184460000|2020-12-28 19:41:00|2009|2008.7|2009.5|2009.2|2009.5|2009.2|2009|2008.7|24
1609184470000|2020-12-28 19:41:10|2009.6|2009.3|2009.7|2009.4|2009.7|2009.4|2009.6|2009.3|3
1609184480000|2020-12-28 19:41:20|2009.8|2009.5|2009.6|2009.3|2009.9|2009.6|2009.6|2009.3|37
1609184490000|2020-12-28 19:41:30|2009.5|2009.2|2009.8|2009.5|2009.8|2009.5|2009.5|2009.2|15
1609184500000|2020-12-28 19:41:40|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|2009.9|2009.6|9
1609184510000|2020-12-28 19:41:50|2010|2009.7|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|16
1609184520000|2020-12-28 19:42:00|2009.8|2009.5|2009.9|2009.6|2009.9|2009.6|2009.5|2009.2|18
1609184530000|2020-12-28 19:42:10|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.9|2009.6|18
1609184540000|2020-12-28 19:42:20|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|20
1609184550000|2020-12-28 19:42:30|2010.2|2009.9|2010.1|2009.8|2010.2|2009.9|2010.1|2009.8|11
1609184560000|2020-12-28 19:42:40|||||||||14
1609184570000|2020-12-28 19:42:50|2010|2009.7|2009.9|2009.6|2010.1|2009.8|2009.9|2009.6|24
1609184580000|2020-12-28 19:43:00|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|9
1609184590000|2020-12-28 19:43:10|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|14
1609184600000|2020-12-28 19:43:20|2009.9|2009.6|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|37
1609184610000|2020-12-28 19:43:30|2010.1|2009.8|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|30
1609184620000|2020-12-28 19:43:40|2010.3|2010|2010|2009.7|2010.3|2010|2010|2009.7|27
1609184630000|2020-12-28 19:43:50|2010.1|2009.8|2009.9|2009.6|2010.1|2009.8|2009.8|2009.5|18
1609184640000|2020-12-28 19:44:00|2009.8|2009.5|2009.7|2009.4|2009.9|2009.6|2009.6|2009.3|17
1609184650000|2020-12-28 19:44:10|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|2009.6|2009.3|7
1609184660000|2020-12-28 19:44:20|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|12
1609184670000|2020-12-28 19:44:30|2009.6|2009.3|2009.4|2009.1|2009.6|2009.3|2009.3|2009|14
1609184680000|2020-12-28 19:44:40|2009.5|2009.2|2009.4|2009.1|2009.5|2009.2|2009.4|2009.1|17
1609184690000|2020-12-28 19:44:50|2009.5|2009.2|2009.5|2009.2|2009.7|2009.4|2009.5|2009.2|12
1609184700000|2020-12-28 19:45:00|2009.4|2009.1|2009.5|2009.2|2009.5|2009.2|2009.4|2009.1|12
1609184710000|2020-12-28 19:45:10|2009.6|2009.3|2009.5|2009.2|2009.6|2009.3|2009.5|2009.2|4
1609184720000|2020-12-28 19:45:20|2009.4|2009.1|2009.6|2009.3|2009.7|2009.4|2009.4|2009.1|59
1609184730000|2020-12-28 19:45:30|2009.4|2009.1|2009.4|2009.1|2009.5|2009.2|2009.3|2009|19
1609184740000|2020-12-28 19:45:40|2009.3|2009|2009.4|2009.1|2009.4|2009.1|2009.3|2009|5
1609184750000|2020-12-28 19:45:50|2009.5|2009.2|2009.7|2009.4|2009.8|2009.5|2009.5|2009.2|37
1609184760000|2020-12-28 19:46:00|2009.6|2009.3|2009.9|2009.6|2009.9|2009.6|2009.5|2009.2|21
1609184770000|2020-12-28 19:46:10|2010|2009.7|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|18
1609184780000|2020-12-28 19:46:20|2010.2|2009.9|2010.2|2009.9|2010.2|2009.9|2010.1|2009.8|24
1609184790000|2020-12-28 19:46:30|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|10
1609184800000|2020-12-28 19:46:40|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|10
1609184810000|2020-12-28 19:46:50|2010.5|2010.2|2010.3|2010|2010.5|2010.2|2010.3|2010|29
1609184820000|2020-12-28 19:47:00|2010.4|2010.1|2009.9|2009.6|2010.4|2010.1|2009.9|2009.6|54
1609184830000|2020-12-28 19:47:10|2009.8|2009.5|2009.8|2009.5|2009.9|2009.6|2009.8|2009.5|16
1609184840000|2020-12-28 19:47:20|2009.9|2009.6|2009.7|2009.4|2009.9|2009.6|2009.6|2009.3|7
1609184850000|2020-12-28 19:47:30|2009.6|2009.3|2009.8|2009.5|2009.8|2009.5|2009.6|2009.3|16
1609184860000|2020-12-28 19:47:40|2009.7|2009.4|2009.8|2009.5|2009.8|2009.5|2009.7|2009.4|3
1609184870000|2020-12-28 19:47:50|2009.9|2009.6|2010.1|2009.8|2010.1|2009.8|2009.9|2009.6|19
1609184880000|2020-12-28 19:48:00|2010|2009.7|2009.9|2009.6|2010|2009.7|2009.8|2009.5|28
1609184890000|2020-12-28 19:48:10|2010|2009.7|2010.2|2009.9|2010.2|2009.9|2009.9|2009.6|25
1609184900000|2020-12-28 19:48:20|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|2010.1|2009.8|11
1609184910000|2020-12-28 19:48:30|||||||||2
1609184920000|2020-12-28 19:48:40|2010.3|2010|2010.3|2010|2010.3|2010|2010.2|2009.9|17
1609184930000|2020-12-28 19:48:50|2010.4|2010.1|2010.8|2010.5|2010.8|2010.5|2010.4|2010.1|107
1609184940000|2020-12-28 19:49:00|2010.9|2010.6|2010.7|2010.4|2010.9|2010.6|2010.7|2010.4|79
1609184950000|2020-12-28 19:49:10|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|2010.6|2010.3|27
1609184960000|2020-12-28 19:49:20|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|2010.5|2010.2|15
1609184970000|2020-12-28 19:49:30|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|2010.4|2010.1|11
1609184980000|2020-12-28 19:49:40|2010.5|2010.2|2010.4|2010.1|2010.5|2010.2|2010.4|2010.1|16
1609184990000|2020-12-28 19:49:50|2010.5|2010.2|2010|2009.7|2010.5|2010.2|2010|2009.7|199
1609185000000|2020-12-28 19:50:00|2009.9|2009.6|2009.5|2009.2|2009.9|2009.6|2009.5|2009.2|34
1609185010000|2020-12-28 19:50:10|2009.6|2009.3|2009.6|2009.3|2009.8|2009.5|2009.6|2009.3|22
1609185020000|2020-12-28 19:50:20|2009.4|2009.1|2009.4|2009.1|2009.6|2009.3|2009.4|2009.1|30
1609185030000|2020-12-28 19:50:30|2009.3|2009|2009.6|2009.3|2009.7|2009.4|2009.3|2009|15
1609185040000|2020-12-28 19:50:40|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|2009.4|2009.1|6
1609185050000|2020-12-28 19:50:50|2009.7|2009.4|2009.1|2008.8|2009.7|2009.4|2009.1|2008.8|82
1609185060000|2020-12-28 19:51:00|2009.2|2008.9|2009|2008.7|2009.2|2008.9|2009|2008.7|44
1609185070000|2020-12-28 19:51:10|2009.1|2008.8|2008.8|2008.5|2009.1|2008.8|2008.8|2008.5|22
1609185080000|2020-12-28 19:51:20|2008.9|2008.6|2008.7|2008.4|2009|2008.7|2008.5|2008.2|38
1609185090000|2020-12-28 19:51:30|2008.8|2008.5|2008.6|2008.3|2008.8|2008.5|2008.6|2008.3|20
1609185100000|2020-12-28 19:51:40|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|18
1609185110000|2020-12-28 19:51:50|2008.8|2008.5|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|14
1609185120000|2020-12-28 19:52:00|2008.6|2008.3|2008.9|2008.6|2008.9|2008.6|2008.6|2008.3|38
1609185130000|2020-12-28 19:52:10|2009|2008.7|2008.8|2008.5|2009.2|2008.9|2008.8|2008.5|28
1609185140000|2020-12-28 19:52:20|2008.7|2008.4|2008.7|2008.4|2008.7|2008.4|2008.6|2008.3|63
1609185150000|2020-12-28 19:52:30|||||||||4
1609185160000|2020-12-28 19:52:40|2008.5|2008.2|2008.5|2008.2|2008.6|2008.3|2008.3|2008|108
1609185170000|2020-12-28 19:52:50|2008.4|2008.1|2008.2|2007.9|2008.6|2008.3|2008.2|2007.9|33
1609185180000|2020-12-28 19:53:00|2008.1|2007.8|2008.6|2008.3|2008.6|2008.3|2008.1|2007.8|45
1609185190000|2020-12-28 19:53:10|2008.7|2008.4|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|13
1609185200000|2020-12-28 19:53:20|2009|2008.7|2009|2008.7|2009.1|2008.8|2008.7|2008.4|38
1609185210000|2020-12-28 19:53:30|2009.1|2008.8|2009.1|2008.8|2009.2|2008.9|2009|2008.7|30
1609185220000|2020-12-28 19:53:40|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|2009.2|2008.9|7
1609185230000|2020-12-28 19:53:50|2009.3|2009|2009.3|2009|2009.3|2009|2009.2|2008.9|16
1609185240000|2020-12-28 19:54:00|2009.2|2008.9|2009.3|2009|2009.3|2009|2009.1|2008.8|33
1609185250000|2020-12-28 19:54:10|2009.2|2008.9|2009.2|2008.9|2009.3|2009|2009.1|2008.8|15
1609185260000|2020-12-28 19:54:20|2009|2008.7|2009|2008.7|2009.2|2008.9|2008.9|2008.6|37
1609185270000|2020-12-28 19:54:30|2008.8|2008.5|2008.9|2008.6|2008.9|2008.6|2008.7|2008.4|25
1609185280000|2020-12-28 19:54:40|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|2008.8|2008.5|3
1609185290000|2020-12-28 19:54:50|2008.9|2008.6|2008.7|2008.4|2008.9|2008.6|2008.7|2008.4|34
1609185300000|2020-12-28 19:55:00|2008.8|2008.5|2008.9|2008.6|2009|2008.7|2008.8|2008.5|31
1609185310000|2020-12-28 19:55:10|2008.7|2008.4|2008.5|2008.2|2008.7|2008.4|2008.4|2008.1|9
1609185320000|2020-12-28 19:55:20|2008.6|2008.3|2008.3|2008|2008.6|2008.3|2008.3|2008|21
1609185330000|2020-12-28 19:55:30|2008.4|2008.1|2008.6|2008.3|2008.6|2008.3|2008.4|2008.1|17
1609185340000|2020-12-28 19:55:40|2008.7|2008.4|2008.4|2008.1|2008.7|2008.4|2008.3|2008|127
1609185350000|2020-12-28 19:55:50|2008.3|2008|2008.4|2008.1|2008.5|2008.2|2008.3|2008|26
1609185360000|2020-12-28 19:56:00|2008.3|2008|2008.6|2008.3|2008.6|2008.3|2008.3|2008|65
1609185370000|2020-12-28 19:56:10|2008.5|2008.2|2008.7|2008.4|2008.9|2008.6|2008.5|2008.2|50
1609185380000|2020-12-28 19:56:20|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|2008.6|2008.3|8
1609185390000|2020-12-28 19:56:30|2008.2|2007.9|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|26
1609185400000|2020-12-28 19:56:40|2008.1|2007.8|2008.3|2008|2008.4|2008.1|2008.1|2007.8|16
1609185410000|2020-12-28 19:56:50|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.1|2007.8|15
1609185420000|2020-12-28 19:57:00|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.8|2007.5|29
1609185430000|2020-12-28 19:57:10|2007.8|2007.5|2007.7|2007.4|2007.9|2007.6|2007.7|2007.4|25
1609185440000|2020-12-28 19:57:20|2007.8|2007.5|2007.2|2006.9|2007.8|2007.5|2007.2|2006.9|106
1609185450000|2020-12-28 19:57:30|2007.1|2006.8|2007.1|2006.8|2007.4|2007.1|2007.1|2006.8|56
1609185460000|2020-12-28 19:57:40|2007.2|2006.9|2007|2006.7|2007.2|2006.9|2007|2006.7|13
1609185470000|2020-12-28 19:57:50|2007.1|2006.8|2007.4|2007.1|2007.4|2007.1|2007.1|2006.8|26
1609185480000|2020-12-28 19:58:00|2007.3|2007|2007.6|2007.3|2007.6|2007.3|2007.3|2007|28
1609185490000|2020-12-28 19:58:10|2007.4|2007.1|2007.5|2007.2|2007.6|2007.3|2007.3|2007|23
1609185500000|2020-12-28 19:58:20|2007.4|2007.1|2007.3|2007|2007.6|2007.3|2007.3|2007|89
1609185510000|2020-12-28 19:58:30|2007.4|2007.1|2007.7|2007.4|2007.8|2007.5|2007.4|2007.1|35
1609185520000|2020-12-28 19:58:40|2007.8|2007.5|2007.9|2007.6|2008.1|2007.8|2007.8|2007.5|80
1609185530000|2020-12-28 19:58:50|2008|2007.7|2008.1|2007.8|2008.1|2007.8|2008|2007.7|15
1609185540000|2020-12-28 19:59:00|2008.3|2008|2008.6|2008.3|2008.6|2008.3|2008.2|2007.9|44
1609185550000|2020-12-28 19:59:10|2008.5|2008.2|2008.3|2008|2008.5|2008.2|2008.3|2008|36
1609185560000|2020-12-28 19:59:20|2008.2|2007.9|2008.4|2008.1|2008.5|2008.2|2008.2|2007.9|19
1609185570000|2020-12-28 19:59:30|2008.3|2008|2008.3|2008|2008.4|2008.1|2008.3|2008|59
1609185580000|2020-12-28 19:59:40|2008.4|2008.1|2008.3|2008|2008.5|2008.2|2008.3|2008|15
1609185590000|2020-12-28 19:59:50|2008.4|2008.1|2008.2|2007.9|2008.4|2008.1|2008.2|2007.9|13
1609185600000|2020-12-28 20:00:00|2008.1|2007.8|2007.9|2007.6|2008.1|2007.8|2007.7|2007.4|36
1609185610000|2020-12-28 20:00:10|2008|2007.7|2008|2007.7|2008|2007.7|2008|2007.7|5
1609185620000|2020-12-28 20:00:20|2008.1|2007.8|2007.8|2007.5|2008.1|2007.8|2007.6|2007.3|23
1609185630000|2020-12-28 20:00:30|2007.6|2007.3|2007.7|2007.4|2007.7|2007.4|2007.6|2007.3|11
1609185640000|2020-12-28 20:00:40|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|2007.6|2007.3|3
1609185650000|2020-12-28 20:00:50|2007.8|2007.5|2008|2007.7|2008.1|2007.8|2007.8|2007.5|22
1609185660000|2020-12-28 20:01:00|2007.9|2007.6|2007.6|2007.3|2008|2007.7|2007.6|2007.3|21
1609185670000|2020-12-28 20:01:10|||||||||9
1609185680000|2020-12-28 20:01:20|2007.5|2007.2|2007.7|2007.4|2007.7|2007.4|2007.4|2007.1|24
1609185690000|2020-12-28 20:01:30|2007.8|2007.5|2007.7|2007.4|2007.8|2007.5|2007.7|2007.4|13
1609185700000|2020-12-28 20:01:40|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.4|2007.1|9
1609185710000|2020-12-28 20:01:50|||||||||21
1609185720000|2020-12-28 20:02:00|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.1|2006.8|35
1609185730000|2020-12-28 20:02:10|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.5|2007.2|8
1609185740000|2020-12-28 20:02:20|2007.7|2007.4|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|14
1609185750000|2020-12-28 20:02:30|2007.9|2007.6|2007.6|2007.3|2007.9|2007.6|2007.6|2007.3|20
1609185760000|2020-12-28 20:02:40|2007.7|2007.4|2007.3|2007|2007.7|2007.4|2007.3|2007|21
1609185770000|2020-12-28 20:02:50|2007.4|2007.1|2007.3|2007|2007.4|2007.1|2007.3|2007|4
1609185780000|2020-12-28 20:03:00|2007.4|2007.1|2007.5|2007.2|2007.5|2007.2|2007.4|2007.1|7
1609185790000|2020-12-28 20:03:10|2007.4|2007.1|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|18
1609185800000|2020-12-28 20:03:20|2007.5|2007.2|2007.4|2007.1|2007.5|2007.2|2007.3|2007|22
1609185810000|2020-12-28 20:03:30|2007.5|2007.2|2007.6|2007.3|2007.7|2007.4|2007.4|2007.1|24
1609185820000|2020-12-28 20:03:40|2007.7|2007.4|2007.9|2007.6|2007.9|2007.6|2007.6|2007.3|37
1609185830000|2020-12-28 20:03:50|2007.8|2007.5|2007.8|2007.5|2007.8|2007.5|2007.7|2007.4|19
1609185840000|2020-12-28 20:04:00|2007.9|2007.6|2008|2007.7|2008|2007.7|2007.8|2007.5|33
1609185850000|2020-12-28 20:04:10|2007.9|2007.6|2008.1|2007.8|2008.1|2007.8|2007.9|2007.6|10
1609185860000|2020-12-28 20:04:20|2008|2007.7|2008|2007.7|2008.1|2007.8|2007.9|2007.6|38
1609185870000|2020-12-28 20:04:30|2007.9|2007.6|2007.5|2007.2|2007.9|2007.6|2007.5|2007.2|45
1609185880000|2020-12-28 20:04:40|2007.7|2007.4|2007.5|2007.2|2007.7|2007.4|2007.5|2007.2|12
1609185890000|2020-12-28 20:04:50|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|2007.4|2007.1|7
1609185900000|2020-12-28 20:05:00|2007.5|2007.2|2007.3|2007|2007.5|2007.2|2007.3|2007|26
1609185910000|2020-12-28 20:05:10|2007.2|2006.9|2007.2|2006.9|2007.3|2007|2007|2006.7|33
1609185920000|2020-12-28 20:05:20|2007.3|2007|2007.3|2007|2007.3|2007|2007.2|2006.9|11
1609185930000|2020-12-28 20:05:30|2007.2|2006.9|2007.5|2007.2|2007.5|2007.2|2007.2|2006.9|23
1609185940000|2020-12-28 20:05:40|2007.4|2007.1|2007.4|2007.1|2007.5|2007.2|2007.4|2007.1|19
1609185950000|2020-12-28 20:05:50|2007.5|2007.2|2007.6|2007.3|2007.6|2007.3|2007.4|2007.1|11
1609185960000|2020-12-28 20:06:00|2007.5|2007.2|2007.4|2007.1|2007.6|2007.3|2007.4|2007.1|17
1609185970000|2020-12-28 20:06:10|2007.3|2007|2007.1|2006.8|2007.3|2007|2007.1|2006.8|24
1609185980000|2020-12-28 20:06:20|2006.9|2006.6|2007|2006.7|2007|2006.7|2006.9|2006.6|15
1609185990000|2020-12-28 20:06:30|2007.1|2006.8|2007|2006.7|2007.1|2006.8|2006.9|2006.6|6
1609186000000|2020-12-28 20:06:40|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|2006.9|2006.6|4
1609186010000|2020-12-28 20:06:50|2006.8|2006.5|2006.6|2006.3|2006.8|2006.5|2006.6|2006.3|40
1609186020000|2020-12-28 20:07:00|2006.7|2006.4|2006.6|2006.3|2006.7|2006.4|2006.6|2006.3|27
1609186030000|2020-12-28 20:07:10|||||||||16
1609186040000|2020-12-28 20:07:20|2006.7|2006.4|2006.9|2006.6|2006.9|2006.6|2006.6|2006.3|13
1609186050000|2020-12-28 20:07:30|2006.8|2006.5|2006.8|2006.5|2006.8|2006.5|2006.7|2006.4|19
1609186060000|2020-12-28 20:07:40|2007|2006.7|2006.9|2006.6|2007|2006.7|2006.8|2006.5|18
1609186070000|2020-12-28 20:07:50|2006.8|2006.5|2006.5|2006.2|2006.8|2006.5|2006.5|2006.2|38
1609186080000|2020-12-28 20:08:00|2006.6|2006.3|2006.1|2005.8|2006.6|2006.3|2006|2005.7|63
1609186090000|2020-12-28 20:08:10|2006|2005.7|2006.1|2005.8|2006.2|2005.9|2006|2005.7|29
1609186100000|2020-12-28 20:08:20|2006.2|2005.9|2006.1|2005.8|2006.3|2006|2006|2005.7|20
1609186110000|2020-12-28 20:08:30|2006.2|2005.9|2005.8|2005.5|2006.2|2005.9|2005.8|2005.5|23
1609186120000|2020-12-28 20:08:40|2005.9|2005.6|2005.7|2005.4|2006|2005.7|2005.7|2005.4|18
1609186130000|2020-12-28 20:08:50|2005.6|2005.3|2005.7|2005.4|2005.8|2005.5|2005.6|2005.3|30
1609186140000|2020-12-28 20:09:00|2005.6|2005.3|2005.3|2005|2005.7|2005.4|2005.1|2004.8|69
1609186150000|2020-12-28 20:09:10|2005.2|2004.9|2005|2004.7|2005.4|2005.1|2005|2004.7|38
1609186160000|2020-12-28 20:09:20|2004.9|2004.6|2005|2004.7|2005.1|2004.8|2004.8|2004.5|46
1609186170000|2020-12-28 20:09:30|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.7|2004.4|17
1609186180000|2020-12-28 20:09:40|2005|2004.7|2004.8|2004.5|2005|2004.7|2004.8|2004.5|7
1609186190000|2020-12-28 20:09:50|2004.7|2004.4|2004.9|2004.6|2005|2004.7|2004.7|2004.4|28
1609186200000|2020-12-28 20:10:00|2005|2004.7|2005.3|2005|2005.3|2005|2005|2004.7|42
1609186210000|2020-12-28 20:10:10|2005.2|2004.9|2005.4|2005.1|2005.5|2005.2|2005.2|2004.9|101
1609186220000|2020-12-28 20:10:20|2005.2|2004.9|2005.3|2005|2005.4|2005.1|2005.2|2004.9|9
1609186230000|2020-12-28 20:10:30|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2005|2004.7|30
1609186240000|2020-12-28 20:10:40|2005.3|2005|2005.1|2004.8|2005.3|2005|2005.1|2004.8|18
1609186250000|2020-12-28 20:10:50|2005|2004.7|2004.9|2004.6|2005|2004.7|2004.9|2004.6|20
1609186260000|2020-12-28 20:11:00|2005|2004.7|2005|2004.7|2005|2004.7|2004.6|2004.3|61
1609186270000|2020-12-28 20:11:10|2005.1|2004.8|2004.9|2004.6|2005.1|2004.8|2004.9|2004.6|23
1609186280000|2020-12-28 20:11:20|2005|2004.7|2004.8|2004.5|2005|2004.7|2004.8|2004.5|20
1609186290000|2020-12-28 20:11:30|2004.7|2004.4|2005.2|2004.9|2005.2|2004.9|2004.7|2004.4|63
1609186300000|2020-12-28 20:11:40|2005.3|2005|2005.2|2004.9|2005.3|2005|2005.2|2004.9|20
1609186310000|2020-12-28 20:11:50|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|6
1609186320000|2020-12-28 20:12:00|2005.7|2005.4|2005.4|2005.1|2005.8|2005.5|2005.4|2005.1|65
1609186330000|2020-12-28 20:12:10|2005.5|2005.2|2005.5|2005.2|2005.6|2005.3|2005.4|2005.1|19
1609186340000|2020-12-28 20:12:20|2005.6|2005.3|2005.1|2004.8|2005.6|2005.3|2005.1|2004.8|41
1609186350000|2020-12-28 20:12:30|2005.2|2004.9|2005.2|2004.9|2005.4|2005.1|2005.2|2004.9|19
1609186360000|2020-12-28 20:12:40|2005.3|2005|2005.2|2004.9|2005.4|2005.1|2005.2|2004.9|26
1609186370000|2020-12-28 20:12:50|2005.3|2005|2005.4|2005.1|2005.4|2005.1|2005.3|2005|6
1609186380000|2020-12-28 20:13:00|2005.3|2005|2005.3|2005|2005.3|2005|2005.1|2004.8|24
1609186390000|2020-12-28 20:13:10|2005.2|2004.9|2005.1|2004.8|2005.4|2005.1|2005.1|2004.8|25
1609186400000|2020-12-28 20:13:20|2005.2|2004.9|2004.8|2004.5|2005.2|2004.9|2004.8|2004.5|32
1609186410000|2020-12-28 20:13:30|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.8|2004.5|24
1609186420000|2020-12-28 20:13:40|2005|2004.7|2005.1|2004.8|2005.2|2004.9|2005|2004.7|30
1609186430000|2020-12-28 20:13:50|||||||||2
1609186440000|2020-12-28 20:14:00|2005|2004.7|2004.7|2004.4|2005.1|2004.8|2004.6|2004.3|19
1609186450000|2020-12-28 20:14:10|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|7
1609186460000|2020-12-28 20:14:20|2004.7|2004.4|2004.4|2004.1|2004.7|2004.4|2004.4|2004.1|27
1609186470000|2020-12-28 20:14:30|2004.3|2004|2004.4|2004.1|2004.4|2004.1|2004.2|2003.9|28
1609186480000|2020-12-28 20:14:40|2004.5|2004.2|2004.9|2004.6|2004.9|2004.6|2004.5|2004.2|29
1609186490000|2020-12-28 20:14:50|2004.8|2004.5|2004.7|2004.4|2004.9|2004.6|2004.7|2004.4|14
1609186500000|2020-12-28 20:15:00|2004.8|2004.5|2004.8|2004.5|2004.9|2004.6|2004.7|2004.4|29
1609186510000|2020-12-28 20:15:10|2004.9|2004.6|2004.9|2004.6|2005|2004.7|2004.9|2004.6|11
1609186520000|2020-12-28 20:15:20|2004.8|2004.5|2004.7|2004.4|2004.8|2004.5|2004.7|2004.4|20
1609186530000|2020-12-28 20:15:30|2004.8|2004.5|2005.2|2004.9|2005.3|2005|2004.8|2004.5|43
1609186540000|2020-12-28 20:15:40|2005.3|2005|2005.5|2005.2|2005.5|2005.2|2005.3|2005|24
1609186550000|2020-12-28 20:15:50|2005.4|2005.1|2005.3|2005|2005.4|2005.1|2005.3|2005|14
1609186560000|2020-12-28 20:16:00|2005.4|2005.1|2005.7|2005.4|2005.7|2005.4|2005.4|2005.1|20
1609186570000|2020-12-28 20:16:10|2005.8|2005.5|2006|2005.7|2006|2005.7|2005.8|2005.5|41
1609186580000|2020-12-28 20:16:20|2005.5|2005.2|2005.6|2005.3|2005.6|2005.3|2005.5|2005.2|28
1609186590000|2020-12-28 20:16:30|2005.7|2005.4|2005.8|2005.5|2005.8|2005.5|2005.7|2005.4|6
1609186600000|2020-12-28 20:16:40|2005.9|2005.6|2005.7|2005.4|2005.9|2005.6|2005.7|2005.4|16
1609186610000|2020-12-28 20:16:50|2005.8|2005.5|2005.5|2005.2|2005.8|2005.5|2005.4|2005.1|40
1609186620000|2020-12-28 20:17:00|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.2|2004.9|23
1609186630000|2020-12-28 20:17:10|2005.3|2005|2005.5|2005.2|2005.5|2005.2|2005.3|2005|14
1609186640000|2020-12-28 20:17:20|2005.4|2005.1|2005.5|2005.2|2005.5|2005.2|2005.4|2005.1|10
1609186650000|2020-12-28 20:17:30|2005.4|2005.1|2005.4|2005.1|2005.5|2005.2|2005.2|2004.9|55
1609186660000|2020-12-28 20:17:40|2005.3|2005|2005.3|2005|2005.3|2005|2005.2|2004.9|28
1609186670000|2020-12-28 20:17:50|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.3|2005|5
1609186680000|2020-12-28 20:18:00|2005.3|2005|2004.8|2004.5|2005.3|2005|2004.7|2004.4|75
1609186690000|2020-12-28 20:18:10|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.5|2004.2|37
1609186700000|2020-12-28 20:18:20|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|9
1609186710000|2020-12-28 20:18:30|2004.3|2004|2004.1|2003.8|2004.3|2004|2004|2003.7|69
1609186720000|2020-12-28 20:18:40|2004|2003.7|2004|2003.7|2004.2|2003.9|2004|2003.7|13
1609186730000|2020-12-28 20:18:50|2004.1|2003.8|2003.6|2003.3|2004.2|2003.9|2003.6|2003.3|50
1609186740000|2020-12-28 20:19:00|2003.5|2003.2|2004.1|2003.8|2004.1|2003.8|2003.5|2003.2|51
1609186750000|2020-12-28 20:19:10|2004|2003.7|2003.9|2003.6|2004|2003.7|2003.9|2003.6|17
1609186760000|2020-12-28 20:19:20|2003.7|2003.4|2003.7|2003.4|2003.8|2003.5|2003.7|2003.4|16
1609186770000|2020-12-28 20:19:30|2003.6|2003.3|2003.7|2003.4|2003.8|2003.5|2003.6|2003.3|22
1609186780000|2020-12-28 20:19:40|2003.6|2003.3|2003.9|2003.6|2004|2003.7|2003.6|2003.3|32
1609186790000|2020-12-28 20:19:50|2004|2003.7|2003.9|2003.6|2004|2003.7|2003.9|2003.6|18
1609186800000|2020-12-28 20:20:00|2003.8|2003.5|2004|2003.7|2004|2003.7|2003.7|2003.4|54
1609186810000|2020-12-28 20:20:10|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|4
1609186820000|2020-12-28 20:20:20|2003.8|2003.5|2003.7|2003.4|2003.8|2003.5|2003.6|2003.3|34
1609186830000|2020-12-28 20:20:30|2003.5|2003.2|2003.2|2002.9|2003.5|2003.2|2003.2|2002.9|75
1609186840000|2020-12-28 20:20:40|2003.1|2002.8|2003.2|2002.9|2003.3|2003|2002.9|2002.6|70
1609186850000|2020-12-28 20:20:50|2003.1|2002.8|2003.3|2003|2003.3|2003|2003.1|2002.8|32
1609186860000|2020-12-28 20:21:00|2003.2|2002.9|2003.5|2003.2|2003.5|2003.2|2003.2|2002.9|23
1609186870000|2020-12-28 20:21:10|2003.7|2003.4|2004.2|2003.9|2004.3|2004|2003.7|2003.4|67
1609186880000|2020-12-28 20:21:20|2004.1|2003.8|2004.5|2004.2|2004.5|2004.2|2004.1|2003.8|36
1609186890000|2020-12-28 20:21:30|2004.6|2004.3|2004.8|2004.5|2005|2004.7|2004.6|2004.3|38
1609186900000|2020-12-28 20:21:40|2004.5|2004.2|2004.6|2004.3|2004.7|2004.4|2004.5|2004.2|45
1609186910000|2020-12-28 20:21:50|2004.4|2004.1|2004.4|2004.1|2004.6|2004.3|2004.2|2003.9|15
1609186920000|2020-12-28 20:22:00|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|13
1609186930000|2020-12-28 20:22:10|2004.7|2004.4|2004.8|2004.5|2004.9|2004.6|2004.6|2004.3|44
1609186940000|2020-12-28 20:22:20|2004.7|2004.4|2004.4|2004.1|2004.8|2004.5|2004.2|2003.9|23
1609186950000|2020-12-28 20:22:30|2004.3|2004|2004.1|2003.8|2004.3|2004|2004.1|2003.8|15
1609186960000|2020-12-28 20:22:40|2004.2|2003.9|2004.3|2004|2004.3|2004|2004|2003.7|18
1609186970000|2020-12-28 20:22:50|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004|2003.7|5
1609186980000|2020-12-28 20:23:00|2003.8|2003.5|2003.8|2003.5|2003.9|2003.6|2003.6|2003.3|45
1609186990000|2020-12-28 20:23:10|2003.9|2003.6|2003.9|2003.6|2004.2|2003.9|2003.9|2003.6|25
1609187000000|2020-12-28 20:23:20|2003.8|2003.5|2004.2|2003.9|2004.2|2003.9|2003.8|2003.5|15
1609187010000|2020-12-28 20:23:30|2004.1|2003.8|2003.9|2003.6|2004.1|2003.8|2003.8|2003.5|47
1609187020000|2020-12-28 20:23:40|2004.2|2003.9|2004.3|2004|2004.4|2004.1|2004.1|2003.8|53
1609187030000|2020-12-28 20:23:50|2004.2|2003.9|2004.4|2004.1|2004.4|2004.1|2004.2|2003.9|11
1609187040000|2020-12-28 20:24:00|2004.3|2004|2004.1|2003.8|2004.3|2004|2004.1|2003.8|23
1609187050000|2020-12-28 20:24:10|2003.9|2003.6|2004.1|2003.8|2004.1|2003.8|2003.7|2003.4|41
1609187060000|2020-12-28 20:24:20|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2004|2003.7|15
1609187070000|2020-12-28 20:24:30|2003.9|2003.6|2005|2004.7|2005|2004.7|2003.9|2003.6|12
1609187080000|2020-12-28 20:24:40|2005.1|2004.8|2005.4|2005.1|2005.4|2005.1|2004.9|2004.6|9
1609187090000|2020-12-28 20:24:50|2005.3|2005|2005.1|2004.8|2005.5|2005.2|2005.1|2004.8|21
1609187100000|2020-12-28 20:25:00|2005.2|2004.9|2004.9|2004.6|2005.3|2005|2004.9|2004.6|20
1609187110000|2020-12-28 20:25:10|2005|2004.7|2005.2|2004.9|2005.2|2004.9|2005|2004.7|15
1609187120000|2020-12-28 20:25:20|2005.3|2005|2005.3|2005|2005.3|2005|2005.2|2004.9|8
1609187130000|2020-12-28 20:25:30|2005.2|2004.9|2004.9|2004.6|2005.2|2004.9|2004.7|2004.4|17
1609187140000|2020-12-28 20:25:40|2004.7|2004.4|2004.5|2004.2|2004.7|2004.4|2004.4|2004.1|32
1609187150000|2020-12-28 20:25:50|2004.4|2004.1|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|15
1609187160000|2020-12-28 20:26:00|2004.5|2004.2|2004.4|2004.1|2004.6|2004.3|2004.4|2004.1|12
1609187170000|2020-12-28 20:26:10|2004.3|2004|2004.3|2004|2004.4|2004.1|2004|2003.7|47
1609187180000|2020-12-28 20:26:20|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|4
1609187190000|2020-12-28 20:26:30|2004.3|2004|2004.5|2004.2|2004.5|2004.2|2004.3|2004|22
1609187200000|2020-12-28 20:26:40|2004.7|2004.4|2004.6|2004.3|2005|2004.7|2004.6|2004.3|40
1609187210000|2020-12-28 20:26:50|2004.8|2004.5|2005|2004.7|2005|2004.7|2004.8|2004.5|23
1609187220000|2020-12-28 20:27:00|2004.9|2004.6|2004.6|2004.3|2004.9|2004.6|2004.5|2004.2|44
1609187230000|2020-12-28 20:27:10|2004.8|2004.5|2004.4|2004.1|2005|2004.7|2004.4|2004.1|19
1609187240000|2020-12-28 20:27:20|2004.3|2004|2004.3|2004|2004.4|2004.1|2004.2|2003.9|11
1609187250000|2020-12-28 20:27:30|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2004|2003.7|19
1609187260000|2020-12-28 20:27:40|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.7|2003.4|44
1609187270000|2020-12-28 20:27:50|2003.5|2003.2|2002.7|2002.4|2003.5|2003.2|2002.7|2002.4|150
1609187280000|2020-12-28 20:28:00|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.2|2001.9|134
1609187290000|2020-12-28 20:28:10|2002.3|2002|2002.5|2002.2|2002.6|2002.3|2002.2|2001.9|93
1609187300000|2020-12-28 20:28:20|2002.6|2002.3|2001.9|2001.6|2002.6|2002.3|2001.9|2001.6|58
1609187310000|2020-12-28 20:28:30|2002|2001.7|2001.6|2001.3|2002|2001.7|2001.6|2001.3|56
1609187320000|2020-12-28 20:28:40|2001.7|2001.4|2001.6|2001.3|2001.8|2001.5|2001.5|2001.2|29
1609187330000|2020-12-28 20:28:50|2001.5|2001.2|2001.8|2001.5|2001.8|2001.5|2001.5|2001.2|24
1609187340000|2020-12-28 20:29:00|2001.7|2001.4|2001.4|2001.1|2001.8|2001.5|2001.2|2000.9|60
1609187350000|2020-12-28 20:29:10|2001.5|2001.2|2001.7|2001.4|2001.8|2001.5|2001.5|2001.2|36
1609187360000|2020-12-28 20:29:20|2001.5|2001.2|2001.5|2001.2|2001.7|2001.4|2001.4|2001.1|19
1609187370000|2020-12-28 20:29:30|2001.6|2001.3|2001.9|2001.6|2002.1|2001.8|2001.6|2001.3|51
1609187380000|2020-12-28 20:29:40|2001.8|2001.5|2002.1|2001.8|2002.3|2002|2001.8|2001.5|31
1609187390000|2020-12-28 20:29:50|2002.2|2001.9|2001.6|2001.3|2002.2|2001.9|2001.6|2001.3|74
1609187400000|2020-12-28 20:30:00|2001.5|2001.2|2000.9|2000.6|2001.9|2001.6|2000.9|2000.6|162
1609187410000|2020-12-28 20:30:10|2001|2000.7|2001.5|2001.2|2001.5|2001.2|2000.9|2000.6|53
1609187420000|2020-12-28 20:30:20|2001.6|2001.3|2002.5|2002.2|2002.6|2002.3|2001.6|2001.3|98
1609187430000|2020-12-28 20:30:30|2002.6|2002.3|2002.8|2002.5|2002.9|2002.6|2002.5|2002.2|81
1609187440000|2020-12-28 20:30:40|2002.6|2002.3|2002.5|2002.2|2002.9|2002.6|2002.4|2002.1|107
1609187450000|2020-12-28 20:30:50|2002.6|2002.3|2002.4|2002.1|2002.6|2002.3|2002.2|2001.9|87
1609187460000|2020-12-28 20:31:00|2002.5|2002.2|2002.4|2002.1|2002.7|2002.4|2002.3|2002|60
1609187470000|2020-12-28 20:31:10|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.5|2002.2|7
1609187480000|2020-12-28 20:31:20|2002.6|2002.3|2002.5|2002.2|2002.6|2002.3|2002.5|2002.2|23
1609187490000|2020-12-28 20:31:30|2002.4|2002.1|2002.6|2002.3|2002.6|2002.3|2002.4|2002.1|23
1609187500000|2020-12-28 20:31:40|2002.5|2002.2|2002.8|2002.5|2002.9|2002.6|2002.5|2002.2|18
1609187510000|2020-12-28 20:31:50|2002.9|2002.6|2002.8|2002.5|2002.9|2002.6|2002.6|2002.3|59
1609187520000|2020-12-28 20:32:00|2002.7|2002.4|2003.3|2003|2003.3|2003|2002.6|2002.3|58
1609187530000|2020-12-28 20:32:10|2003.4|2003.1|2003.3|2003|2003.5|2003.2|2003.3|2003|44
1609187540000|2020-12-28 20:32:20|2003.2|2002.9|2003.5|2003.2|2003.5|2003.2|2003.2|2002.9|38
1609187550000|2020-12-28 20:32:30|2003.4|2003.1|2003.3|2003|2003.5|2003.2|2003.2|2002.9|74
1609187560000|2020-12-28 20:32:40|2003.2|2002.9|2003.1|2002.8|2003.3|2003|2003.1|2002.8|56
1609187570000|2020-12-28 20:32:50|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2003|2002.7|22
1609187580000|2020-12-28 20:33:00|2003|2002.7|2003|2002.7|2003.2|2002.9|2002.9|2002.6|35
1609187590000|2020-12-28 20:33:10|2003.1|2002.8|2003.2|2002.9|2003.3|2003|2003.1|2002.8|18
1609187600000|2020-12-28 20:33:20|2003|2002.7|2003.2|2002.9|2003.2|2002.9|2003|2002.7|26
1609187610000|2020-12-28 20:33:30|2003.3|2003|2003.4|2003.1|2003.4|2003.1|2003.3|2003|39
1609187620000|2020-12-28 20:33:40|2003.3|2003|2003.1|2002.8|2003.3|2003|2002.9|2002.6|51
1609187630000|2020-12-28 20:33:50|2003.2|2002.9|2003.1|2002.8|2003.3|2003|2003.1|2002.8|20
1609187640000|2020-12-28 20:34:00|2003|2002.7|2002.7|2002.4|2003|2002.7|2002.7|2002.4|31
1609187650000|2020-12-28 20:34:10|2002.6|2002.3|2001.8|2001.5|2002.6|2002.3|2001.6|2001.3|177
1609187660000|2020-12-28 20:34:20|2001.7|2001.4|2002.2|2001.9|2002.3|2002|2001.7|2001.4|56
1609187670000|2020-12-28 20:34:30|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2001.9|2001.6|24
1609187680000|2020-12-28 20:34:40|2002|2001.7|2002.2|2001.9|2002.4|2002.1|2002|2001.7|22
1609187690000|2020-12-28 20:34:50|2002|2001.7|2001.8|2001.5|2002.1|2001.8|2001.8|2001.5|40
1609187700000|2020-12-28 20:35:00|2001.7|2001.4|2001.9|2001.6|2001.9|2001.6|2001.6|2001.3|60
1609187710000|2020-12-28 20:35:10|2002|2001.7|2001.7|2001.4|2002|2001.7|2001.7|2001.4|37
1609187720000|2020-12-28 20:35:20|2001.9|2001.6|2002.5|2002.2|2002.5|2002.2|2001.9|2001.6|36
1609187730000|2020-12-28 20:35:30|2002.4|2002.1|2002.3|2002|2002.6|2002.3|2002.1|2001.8|107
1609187740000|2020-12-28 20:35:40|2002.2|2001.9|2002.2|2001.9|2002.3|2002|2002.2|2001.9|24
1609187750000|2020-12-28 20:35:50|2002.3|2002|2002|2001.7|2002.5|2002.2|2002|2001.7|38
1609187760000|2020-12-28 20:36:00|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.4|2001.1|43
1609187770000|2020-12-28 20:36:10|2001.7|2001.4|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|28
1609187780000|2020-12-28 20:36:20|2001.6|2001.3|2001.5|2001.2|2001.9|2001.6|2001.5|2001.2|22
1609187790000|2020-12-28 20:36:30|2001.7|2001.4|2001.3|2001|2001.7|2001.4|2001.3|2001|28
1609187800000|2020-12-28 20:36:40|2001.4|2001.1|2000.3|2000|2001.4|2001.1|2000.3|2000|124
1609187810000|2020-12-28 20:36:50|2000.2|1999.9|1999.8|1999.5|2000.2|1999.9|1999.1|1998.8|155
1609187820000|2020-12-28 20:37:00|1999.6|1999.3|1999.7|1999.4|1999.7|1999.4|1999.3|1999|56
1609187830000|2020-12-28 20:37:10|1999.8|1999.5|1999.7|1999.4|2000.1|1999.8|1999.6|1999.3|60
1609187840000|2020-12-28 20:37:20|1999.8|1999.5|1999.6|1999.3|1999.8|1999.5|1999.5|1999.2|16
1609187850000|2020-12-28 20:37:30|1999.7|1999.4|2000.1|1999.8|2000.1|1999.8|1999.7|1999.4|30
1609187860000|2020-12-28 20:37:40|2000.2|1999.9|2000|1999.7|2000.2|1999.9|2000|1999.7|27
1609187870000|2020-12-28 20:37:50|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|11
1609187880000|2020-12-28 20:38:00|1999.8|1999.5|1999.3|1999|1999.8|1999.5|1999.1|1998.8|36
1609187890000|2020-12-28 20:38:10|1999.4|1999.1|1999.7|1999.4|1999.8|1999.5|1999.4|1999.1|34
1609187900000|2020-12-28 20:38:20|1999.8|1999.5|2000.4|2000.1|2000.6|2000.3|1999.8|1999.5|34
1609187910000|2020-12-28 20:38:30|2000.3|2000|2000.7|2000.4|2000.7|2000.4|2000.3|2000|71
1609187920000|2020-12-28 20:38:40|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.4|2000.1|45
1609187930000|2020-12-28 20:38:50|2000.8|2000.5|2000.4|2000.1|2000.8|2000.5|2000.4|2000.1|55
1609187940000|2020-12-28 20:39:00|2000.3|2000|2000.4|2000.1|2000.4|2000.1|2000.3|2000|48
1609187950000|2020-12-28 20:39:10|2000.6|2000.3|2000.6|2000.3|2000.7|2000.4|2000.6|2000.3|34
1609187960000|2020-12-28 20:39:20|2000.5|2000.2|2000|1999.7|2000.5|2000.2|2000|1999.7|37
1609187970000|2020-12-28 20:39:30|1999.8|1999.5|1999.8|1999.5|1999.9|1999.6|1999.6|1999.3|107
1609187980000|2020-12-28 20:39:40|1999.7|1999.4|1999.7|1999.4|1999.9|1999.6|1999.6|1999.3|47
1609187990000|2020-12-28 20:39:50|1999.6|1999.3|1999.8|1999.5|1999.8|1999.5|1999.5|1999.2|31
1609188000000|2020-12-28 20:40:00|1999.7|1999.4|1999.5|1999.2|1999.8|1999.5|1999.2|1998.9|85
1609188010000|2020-12-28 20:40:10|1999.4|1999.1|1999|1998.7|1999.4|1999.1|1999|1998.7|55
1609188020000|2020-12-28 20:40:20|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.7|1998.4|72
1609188030000|2020-12-28 20:40:30|1998.8|1998.5|1998.1|1997.8|1998.8|1998.5|1998.1|1997.8|98
1609188040000|2020-12-28 20:40:40|1997.9|1997.6|1997.9|1997.6|1998.1|1997.8|1997.7|1997.4|88
1609188050000|2020-12-28 20:40:50|1998.1|1997.8|1997.8|1997.5|1998.1|1997.8|1997.8|1997.5|59
1609188060000|2020-12-28 20:41:00|1997.7|1997.4|1998.2|1997.9|1998.2|1997.9|1997.5|1997.2|84
1609188070000|2020-12-28 20:41:10|1998.3|1998|1998.3|1998|1998.3|1998|1998.2|1997.9|39
1609188080000|2020-12-28 20:41:20|1998.2|1997.9|1998.8|1998.5|1999|1998.7|1998.2|1997.9|99
1609188090000|2020-12-28 20:41:30|1999|1998.7|1999|1998.7|1999|1998.7|1998.7|1998.4|74
1609188100000|2020-12-28 20:41:40|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.8|1998.5|50
1609188110000|2020-12-28 20:41:50|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.3|1999|25
1609188120000|2020-12-28 20:42:00|1999.2|1998.9|1999.7|1999.4|1999.7|1999.4|1999.2|1998.9|59
1609188130000|2020-12-28 20:42:10|1999.6|1999.3|1999.8|1999.5|2000.1|1999.8|1999.6|1999.3|77
1609188140000|2020-12-28 20:42:20|1999.9|1999.6|2000|1999.7|2000.1|1999.8|1999.9|1999.6|24
1609188150000|2020-12-28 20:42:30|2000.1|1999.8|2000.2|1999.9|2000.4|2000.1|1999.9|1999.6|55
1609188160000|2020-12-28 20:42:40|2000.1|1999.8|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|19
1609188170000|2020-12-28 20:42:50|2000|1999.7|1999.9|1999.6|2000|1999.7|1999.9|1999.6|116
1609188180000|2020-12-28 20:43:00|1999.8|1999.5|1999.8|1999.5|1999.9|1999.6|1999.8|1999.5|39
1609188190000|2020-12-28 20:43:10|1999.7|1999.4|1999.5|1999.2|1999.9|1999.6|1999.5|1999.2|40
1609188200000|2020-12-28 20:43:20|1999.6|1999.3|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|51
1609188210000|2020-12-28 20:43:30|1999.7|1999.4|2000.2|1999.9|2000.4|2000.1|1999.7|1999.4|251
1609188220000|2020-12-28 20:43:40|2000.3|2000|2000.8|2000.5|2000.8|2000.5|2000.3|2000|76
1609188230000|2020-12-28 20:43:50|2000.7|2000.4|2000.5|2000.2|2000.8|2000.5|2000.3|2000|92
1609188240000|2020-12-28 20:44:00|2000.4|2000.1|2000.2|1999.9|2000.5|2000.2|1999.9|1999.6|124
1609188250000|2020-12-28 20:44:10|2000.3|2000|2000.1|1999.8|2000.4|2000.1|2000.1|1999.8|36
1609188260000|2020-12-28 20:44:20|2000.2|1999.9|1999.8|1999.5|2000.2|1999.9|1999.2|1998.9|73
1609188270000|2020-12-28 20:44:30|1999.7|1999.4|1999.8|1999.5|1999.8|1999.5|1999.5|1999.2|29
1609188280000|2020-12-28 20:44:40|1999.9|1999.6|1999.7|1999.4|1999.9|1999.6|1999.6|1999.3|54
1609188290000|2020-12-28 20:44:50|1999.5|1999.2|1999.7|1999.4|1999.7|1999.4|1999.5|1999.2|22
1609188300000|2020-12-28 20:45:00|1999.8|1999.5|1999.9|1999.6|2000|1999.7|1999.5|1999.2|75
1609188310000|2020-12-28 20:45:10|1999.6|1999.3|1999.6|1999.3|1999.7|1999.4|1999.2|1998.9|71
1609188320000|2020-12-28 20:45:20|1999.7|1999.4|2000.3|2000|2000.3|2000|1999.7|1999.4|80
1609188330000|2020-12-28 20:45:30|2000.2|1999.9|2000.1|1999.8|2000.3|2000|2000|1999.7|53
1609188340000|2020-12-28 20:45:40|2000|1999.7|2000.3|2000|2000.4|2000.1|2000|1999.7|37
1609188350000|2020-12-28 20:45:50|2000.2|1999.9|2000.2|1999.9|2000.4|2000.1|2000.2|1999.9|75
1609188360000|2020-12-28 20:46:00|2000.3|2000|2000.4|2000.1|2000.5|2000.2|2000.2|1999.9|53
1609188370000|2020-12-28 20:46:10|2000.3|2000|2000.2|1999.9|2000.3|2000|2000|1999.7|54
1609188380000|2020-12-28 20:46:20|2000.1|1999.8|1999.7|1999.4|2000.1|1999.8|1999.7|1999.4|34
1609188390000|2020-12-28 20:46:30|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1998.9|1998.6|90
1609188400000|2020-12-28 20:46:40|1999.5|1999.2|1999|1998.7|1999.5|1999.2|1998.8|1998.5|88
1609188410000|2020-12-28 20:46:50|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.7|1998.4|37
1609188420000|2020-12-28 20:47:00|1999.1|1998.8|1998.6|1998.3|1999.2|1998.9|1998.6|1998.3|78
1609188430000|2020-12-28 20:47:10|1998.7|1998.4|1999|1998.7|1999|1998.7|1998.7|1998.4|45
1609188440000|2020-12-28 20:47:20|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|36
1609188450000|2020-12-28 20:47:30|1999.1|1998.8|1999.6|1999.3|1999.7|1999.4|1999.1|1998.8|43
1609188460000|2020-12-28 20:47:40|1999.5|1999.2|1999.8|1999.5|1999.9|1999.6|1999.5|1999.2|42
1609188470000|2020-12-28 20:47:50|1999.9|1999.6|1999.5|1999.2|1999.9|1999.6|1999.5|1999.2|26
1609188480000|2020-12-28 20:48:00|1999.6|1999.3|1999.4|1999.1|1999.8|1999.5|1999.2|1998.9|62
1609188490000|2020-12-28 20:48:10|1999.5|1999.2|1999.3|1999|1999.5|1999.2|1999.3|1999|26
1609188500000|2020-12-28 20:48:20|1999.2|1998.9|1999.2|1998.9|1999.4|1999.1|1999|1998.7|39
1609188510000|2020-12-28 20:48:30|1999.1|1998.8|1999.2|1998.9|1999.3|1999|1999.1|1998.8|37
1609188520000|2020-12-28 20:48:40|1999.4|1999.1|1999|1998.7|1999.5|1999.2|1999|1998.7|44
1609188530000|2020-12-28 20:48:50|1999.1|1998.8|1999.4|1999.1|1999.4|1999.1|1999.1|1998.8|31
1609188540000|2020-12-28 20:49:00|1999.6|1999.3|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|70
1609188550000|2020-12-28 20:49:10|1999.7|1999.4|1999.2|1998.9|1999.8|1999.5|1999.2|1998.9|23
1609188560000|2020-12-28 20:49:20|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1999.3|1999|36
1609188570000|2020-12-28 20:49:30|1999.3|1999|1999|1998.7|1999.3|1999|1999|1998.7|50
1609188580000|2020-12-28 20:49:40|1999.1|1998.8|1999.1|1998.8|1999.2|1998.9|1999|1998.7|24
1609188590000|2020-12-28 20:49:50|1999|1998.7|1998.7|1998.4|1999.1|1998.8|1998.5|1998.2|73
1609188600000|2020-12-28 20:50:00|1999.2|1998.9|1998.3|1998|1999.2|1998.9|1998|1997.7|325
1609188610000|2020-12-28 20:50:10|1998.2|1997.9|1998.3|1998|1998.5|1998.2|1998.1|1997.8|62
1609188620000|2020-12-28 20:50:20|1998.2|1997.9|1998.6|1998.3|1998.9|1998.6|1998.2|1997.9|64
1609188630000|2020-12-28 20:50:30|1998.7|1998.4|1998.2|1997.9|1998.8|1998.5|1998.2|1997.9|55
1609188640000|2020-12-28 20:50:40|1998.1|1997.8|1998.3|1998|1998.5|1998.2|1998.1|1997.8|40
1609188650000|2020-12-28 20:50:50|1998.1|1997.8|1998.7|1998.4|1998.9|1998.6|1998.1|1997.8|46
1609188660000|2020-12-28 20:51:00|1998.6|1998.3|1998.8|1998.5|1998.8|1998.5|1998.6|1998.3|55
1609188670000|2020-12-28 20:51:10|1998.7|1998.4|1998.8|1998.5|1998.8|1998.5|1998.4|1998.1|101
1609188680000|2020-12-28 20:51:20|1998.9|1998.6|1998.4|1998.1|1998.9|1998.6|1998.4|1998.1|42
1609188690000|2020-12-28 20:51:30|1998.2|1997.9|1998.2|1997.9|1998.3|1998|1998.2|1997.9|70
1609188700000|2020-12-28 20:51:40|1998.3|1998|1998.1|1997.8|1998.4|1998.1|1998.1|1997.8|49
1609188710000|2020-12-28 20:51:50|1998.2|1997.9|1998.3|1998|1998.5|1998.2|1998.1|1997.8|76
1609188720000|2020-12-28 20:52:00|1998.2|1997.9|1997.5|1997.2|1998.4|1998.1|1997.5|1997.2|126
1609188730000|2020-12-28 20:52:10|1997.6|1997.3|1997.8|1997.5|1997.9|1997.6|1997.5|1997.2|83
1609188740000|2020-12-28 20:52:20|1997.7|1997.4|1997.1|1996.8|1997.8|1997.5|1997|1996.7|89
1609188750000|2020-12-28 20:52:30|1997|1996.7|1996.9|1996.6|1997.2|1996.9|1996.9|1996.6|89
1609188760000|2020-12-28 20:52:40|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.7|1996.4|130
1609188770000|2020-12-28 20:52:50|1996.9|1996.6|1996.2|1995.9|1997|1996.7|1996.2|1995.9|129
1609188780000|2020-12-28 20:53:00|1996.3|1996|1996|1995.7|1996.5|1996.2|1995.8|1995.5|154
1609188790000|2020-12-28 20:53:10|1995.9|1995.6|1996.3|1996|1996.3|1996|1995.9|1995.6|72
1609188800000|2020-12-28 20:53:20|1996.4|1996.1|1995.7|1995.4|1996.4|1996.1|1995.6|1995.3|94
1609188810000|2020-12-28 20:53:30|1995.8|1995.5|1995.7|1995.4|1995.9|1995.6|1995.5|1995.2|79
1609188820000|2020-12-28 20:53:40|1995.8|1995.5|1996.6|1996.3|1996.6|1996.3|1995.8|1995.5|75
1609188830000|2020-12-28 20:53:50|1996.7|1996.4|1997|1996.7|1997.1|1996.8|1996.5|1996.2|141
1609188840000|2020-12-28 20:54:00|1997.1|1996.8|1997.8|1997.5|1997.9|1997.6|1997.1|1996.8|145
1609188850000|2020-12-28 20:54:10|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|78
1609188860000|2020-12-28 20:54:20|1997.6|1997.3|1997.9|1997.6|1997.9|1997.6|1997.5|1997.2|56
1609188870000|2020-12-28 20:54:30|1998|1997.7|1997.5|1997.2|1998.1|1997.8|1997.5|1997.2|114
1609188880000|2020-12-28 20:54:40|1997.6|1997.3|1997.5|1997.2|1997.7|1997.4|1997.4|1997.1|55
1609188890000|2020-12-28 20:54:50|1997.4|1997.1|1997.7|1997.4|1997.8|1997.5|1997.3|1997|89
1609188900000|2020-12-28 20:55:00|1997.6|1997.3|1998.7|1998.4|1998.8|1998.5|1997.6|1997.3|421
1609188910000|2020-12-28 20:55:10|1998.6|1998.3|1998.7|1998.4|1998.9|1998.6|1998.4|1998.1|420
1609188920000|2020-12-28 20:55:20|1998.6|1998.3|1998.2|1997.9|1998.6|1998.3|1998.2|1997.9|72
1609188930000|2020-12-28 20:55:30|1998|1997.7|1997.5|1997.2|1998.1|1997.8|1997.3|1997|229
1609188940000|2020-12-28 20:55:40|1997.4|1997.1|1997.4|1997.1|1997.5|1997.2|1997.3|1997|83
1609188950000|2020-12-28 20:55:50|1997.3|1997|1997.5|1997.2|1997.8|1997.5|1997.3|1997|77
1609188960000|2020-12-28 20:56:00|1997.6|1997.3|1997|1996.7|1997.9|1997.6|1996.9|1996.6|130
1609188970000|2020-12-28 20:56:10|1997.1|1996.8|1997.4|1997.1|1997.4|1997.1|1996.9|1996.6|60
1609188980000|2020-12-28 20:56:20|1997.5|1997.2|1996.8|1996.5|1997.6|1997.3|1996.8|1996.5|79
1609188990000|2020-12-28 20:56:30|1996.6|1996.3|1996.8|1996.5|1996.9|1996.6|1996.3|1996|103
1609189000000|2020-12-28 20:56:40|1996.7|1996.4|1996.6|1996.3|1996.8|1996.5|1996.4|1996.1|62
1609189010000|2020-12-28 20:56:50|1996.8|1996.5|1997.3|1997|1997.3|1997|1996.8|1996.5|70
1609189020000|2020-12-28 20:57:00|1997.6|1997.3|1998.2|1997.9|1998.4|1998.1|1997.6|1997.3|247
1609189030000|2020-12-28 20:57:10|1998.1|1997.8|1997.9|1997.6|1998.2|1997.9|1997.9|1997.6|64
1609189040000|2020-12-28 20:57:20|1998|1997.7|1997.5|1997.2|1998|1997.7|1997.5|1997.2|147
1609189050000|2020-12-28 20:57:30|1997.6|1997.3|1997.6|1997.3|1997.7|1997.4|1997.5|1997.2|95
1609189060000|2020-12-28 20:57:40|1997.7|1997.4|1997.9|1997.6|1997.9|1997.6|1997.6|1997.3|106
1609189070000|2020-12-28 20:57:50|1997.8|1997.5|1997.4|1997.1|1998|1997.7|1997.3|1997|93
1609189080000|2020-12-28 20:58:00|1997.3|1997|1998.2|1997.9|1998.2|1997.9|1997|1996.7|259
1609189090000|2020-12-28 20:58:10|1998.3|1998|1998|1997.7|1998.3|1998|1997.6|1997.3|187
1609189100000|2020-12-28 20:58:20|1998.1|1997.8|1997.5|1997.2|1998.1|1997.8|1997.3|1997|232
1609189110000|2020-12-28 20:58:30|1997.4|1997.1|1997.6|1997.3|1997.7|1997.4|1997.3|1997|170
1609189120000|2020-12-28 20:58:40|1997.7|1997.4|1997.4|1997.1|1997.9|1997.6|1997.4|1997.1|296
1609189130000|2020-12-28 20:58:50|1997.5|1997.2|1996.9|1996.6|1997.5|1997.2|1996.7|1996.4|270
1609189140000|2020-12-28 20:59:00|1997.1|1996.8|1996.7|1996.4|1997.5|1997.2|1996.4|1996.1|590
1609189150000|2020-12-28 20:59:10|1996.8|1996.5|1997.1|1996.8|1997.1|1996.8|1996.5|1996.2|335
1609189160000|2020-12-28 20:59:20|1997.2|1996.9|1996.6|1996.3|1997.4|1997.1|1996.5|1996.2|447
1609189170000|2020-12-28 20:59:30|1996.9|1996.6|1996.9|1996.6|1997.3|1997|1996.8|1996.5|888
1609189180000|2020-12-28 20:59:40|1996.8|1996.5|1995.8|1995.5|1996.9|1996.6|1995.8|1995.5|1545
1609189190000|2020-12-28 20:59:50|1995.6|1995.3|1996.5|1996.2|1996.5|1996.2|1995.2|1994.9|2885
1609189200000|2020-12-28 21:00:00|1994.7|1994.4|1995.8|1995.5|1996.4|1996.1|1994.6|1994.3|856
1609189210000|2020-12-28 21:00:10|1996|1995.7|1996|1995.7|1996.5|1996.2|1995.9|1995.6|267
1609189220000|2020-12-28 21:00:20|1995.9|1995.6|1995.7|1995.4|1996.5|1996.2|1995.6|1995.3|342
1609189230000|2020-12-28 21:00:30|1995.5|1995.2|1995.4|1995.1|1995.6|1995.3|1995.2|1994.9|213
1609189240000|2020-12-28 21:00:40|1995.6|1995.3|1994.8|1994.5|1995.6|1995.3|1994.7|1994.4|409
1609189250000|2020-12-28 21:00:50|1994.9|1994.6|1994.5|1994.2|1995.1|1994.8|1994.4|1994.1|330
1609189260000|2020-12-28 21:01:00|1994.4|1994.1|1994.5|1994.2|1994.7|1994.4|1994.3|1994|98
1609189270000|2020-12-28 21:01:10|1994.4|1994.1|1994.2|1993.9|1994.4|1994.1|1994.1|1993.8|26
1609189280000|2020-12-28 21:01:20|1994.1|1993.8|1993.9|1993.6|1994.1|1993.8|1993.7|1993.4|149
1609189290000|2020-12-28 21:01:30|1993.7|1993.4|1992.8|1992.5|1993.7|1993.4|1992.8|1992.5|133
1609189300000|2020-12-28 21:01:40|1992.9|1992.6|1992.7|1992.4|1993|1992.7|1992.7|1992.4|144
1609189310000|2020-12-28 21:01:50|1992.8|1992.5|1993|1992.7|1993|1992.7|1992.6|1992.3|44
1609189320000|2020-12-28 21:02:00|1993.1|1992.8|1993.2|1992.9|1993.3|1993|1993|1992.7|95
1609189330000|2020-12-28 21:02:10|1993.3|1993|1993.3|1993|1993.4|1993.1|1993.2|1992.9|43
1609189340000|2020-12-28 21:02:20|1993.2|1992.9|1993.4|1993.1|1993.6|1993.3|1993.2|1992.9|50
1609189350000|2020-12-28 21:02:30|1993.3|1993|1993.9|1993.6|1994|1993.7|1993.3|1993|121
1609189360000|2020-12-28 21:02:40|1993.8|1993.5|1993.8|1993.5|1993.9|1993.6|1993.6|1993.3|136
1609189370000|2020-12-28 21:02:50|1993.9|1993.6|1993.9|1993.6|1994|1993.7|1993.8|1993.5|44
1609189380000|2020-12-28 21:03:00|1994|1993.7|1994.2|1993.9|1994.3|1994|1993.9|1993.6|69
1609189390000|2020-12-28 21:03:10|1994.1|1993.8|1994.3|1994|1994.3|1994|1993.9|1993.6|89
1609189400000|2020-12-28 21:03:20|1994.4|1994.1|1994.3|1994|1994.4|1994.1|1994.3|1994|14
1609189410000|2020-12-28 21:03:30|1994.4|1994.1|1994.4|1994.1|1994.5|1994.2|1994.4|1994.1|10
1609189420000|2020-12-28 21:03:40|1994.5|1994.2|1994.7|1994.4|1994.7|1994.4|1994.5|1994.2|20
1609189430000|2020-12-28 21:03:50|1994.6|1994.3|1994.6|1994.3|1994.6|1994.3|1994.5|1994.2|17
1609189440000|2020-12-28 21:04:00|1994.7|1994.4|1994.8|1994.5|1994.8|1994.5|1994.7|1994.4|30
1609189450000|2020-12-28 21:04:10|1994.7|1994.4|1994.8|1994.5|1994.8|1994.5|1994.7|1994.4|15
1609189460000|2020-12-28 21:04:20|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.6|1994.3|15
1609189470000|2020-12-28 21:04:30|1994.7|1994.4|1994.6|1994.3|1994.7|1994.4|1994.6|1994.3|10
1609189480000|2020-12-28 21:04:40|1994.7|1994.4|1995.1|1994.8|1995.1|1994.8|1994.7|1994.4|39
1609189490000|2020-12-28 21:04:50|1995|1994.7|1994.8|1994.5|1995|1994.7|1994.8|1994.5|20
1609189500000|2020-12-28 21:05:00|1994.9|1994.6|1995.1|1994.8|1995.2|1994.9|1994.8|1994.5|82
1609189510000|2020-12-28 21:05:10|1995|1994.7|1995.7|1995.4|1995.7|1995.4|1995|1994.7|108
1609189520000|2020-12-28 21:05:20|1995.6|1995.3|1995.6|1995.3|1995.7|1995.4|1995.6|1995.3|30
1609189530000|2020-12-28 21:05:30|1995.5|1995.2|1995.2|1994.9|1995.5|1995.2|1995.2|1994.9|140
1609189540000|2020-12-28 21:05:40|1995.1|1994.8|1995|1994.7|1995.2|1994.9|1995|1994.7|45
1609189550000|2020-12-28 21:05:50|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|1994.9|1994.6|20
1609189560000|2020-12-28 21:06:00|1995|1994.7|1995.1|1994.8|1995.1|1994.8|1995|1994.7|67
1609189570000|2020-12-28 21:06:10|1995|1994.7|1995|1994.7|1995|1994.7|1994.8|1994.5|22
1609189580000|2020-12-28 21:06:20|1994.9|1994.6|1995.1|1994.8|1995.1|1994.8|1994.8|1994.5|49
1609189590000|2020-12-28 21:06:30|1995|1994.7|1994.9|1994.6|1995|1994.7|1994.8|1994.5|66
1609189600000|2020-12-28 21:06:40|1995|1994.7|1995|1994.7|1995|1994.7|1994.8|1994.5|53
1609189610000|2020-12-28 21:06:50|||||||||5
1609189620000|2020-12-28 21:07:00|1994.9|1994.6|1995.2|1994.9|1995.2|1994.9|1994.8|1994.5|20
1609189630000|2020-12-28 21:07:10|1995.1|1994.8|1994.9|1994.6|1995.1|1994.8|1994.9|1994.6|39
1609189640000|2020-12-28 21:07:20|1994.8|1994.5|1994.9|1994.6|1995|1994.7|1994.8|1994.5|17
1609189650000|2020-12-28 21:07:30|||||||||5
1609189660000|2020-12-28 21:07:40|1994.8|1994.5|1994.8|1994.5|1994.9|1994.6|1994.8|1994.5|5
1609189670000|2020-12-28 21:07:50|1994.7|1994.4|1994.8|1994.5|1994.8|1994.5|1994.7|1994.4|28
1609189680000|2020-12-28 21:08:00|1994.9|1994.6|1995|1994.7|1995.1|1994.8|1994.9|1994.6|20
1609189690000|2020-12-28 21:08:10|1994.8|1994.5|1994.7|1994.4|1994.8|1994.5|1994.7|1994.4|12
1609189700000|2020-12-28 21:08:20|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|2
1609189710000|2020-12-28 21:08:30|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.6|1994.3|36
1609189720000|2020-12-28 21:08:40|1994.6|1994.3|1994.6|1994.3|1994.7|1994.4|1994.6|1994.3|22
1609189730000|2020-12-28 21:08:50|1994.7|1994.4|1994.9|1994.6|1994.9|1994.6|1994.7|1994.4|21
1609189740000|2020-12-28 21:09:00|1995|1994.7|1994.8|1994.5|1995|1994.7|1994.8|1994.5|32
1609189750000|2020-12-28 21:09:10|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.8|1994.5|17
1609189760000|2020-12-28 21:09:20|1994.9|1994.6|1994.8|1994.5|1994.9|1994.6|1994.8|1994.5|16
1609189770000|2020-12-28 21:09:30|1994.7|1994.4|1994.8|1994.5|1994.8|1994.5|1994.7|1994.4|34
1609189780000|2020-12-28 21:09:40|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1
1609189790000|2020-12-28 21:09:50|1994.8|1994.5|1994.8|1994.5|1994.8|1994.5|1994.7|1994.4|9
1609189800000|2020-12-28 21:10:00|1994.7|1994.4|1994.6|1994.3|1994.8|1994.5|1994.6|1994.3|47
1609189810000|2020-12-28 21:10:10|1994.5|1994.2|1994.6|1994.3|1994.6|1994.3|1994.5|1994.2|6
1609189820000|2020-12-28 21:10:20|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|1994.7|1994.4|31
1609189830000|2020-12-28 21:10:30|1994.8|1994.5|1994.7|1994.4|1994.8|1994.5|1994.7|1994.4|71
1609189840000|2020-12-28 21:10:40|1994.9|1994.6|1995|1994.7|1995|1994.7|1994.9|1994.6|55
1609189850000|2020-12-28 21:10:50|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|10
1609189860000|2020-12-28 21:11:00|1995.1|1994.8|1995.2|1994.9|1995.3|1995|1995.1|1994.8|24
1609189870000|2020-12-28 21:11:10|1995.1|1994.8|1995|1994.7|1995.1|1994.8|1995|1994.7|6
1609189880000|2020-12-28 21:11:20|1995.1|1994.8|1995.2|1994.9|1995.2|1994.9|1995.1|1994.8|8
1609189890000|2020-12-28 21:11:30|1994.9|1994.6|1995.2|1994.9|1995.2|1994.9|1994.9|1994.6|126
1609189900000|2020-12-28 21:11:40|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|18
1609189910000|2020-12-28 21:11:50|1995.2|1994.9|1995.2|1994.9|1995.3|1995|1995.2|1994.9|9
1609189920000|2020-12-28 21:12:00|1995.3|1995|1995.5|1995.2|1995.5|1995.2|1995.3|1995|23
1609189930000|2020-12-28 21:12:10|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|14
1609189940000|2020-12-28 21:12:20|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|4
1609189950000|2020-12-28 21:12:30|1995.4|1995.1|1995.5|1995.2|1995.5|1995.2|1995.4|1995.1|6
1609189960000|2020-12-28 21:12:40|||||||||5
1609189980000|2020-12-28 21:13:00|1995.4|1995.1|1995.4|1995.1|1995.5|1995.2|1995.4|1995.1|15
1609189990000|2020-12-28 21:13:10|1995.5|1995.2|1995.6|1995.3|1995.6|1995.3|1995.5|1995.2|36
1609190000000|2020-12-28 21:13:20|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.4|1995.1|20
1609190010000|2020-12-28 21:13:30|1995.7|1995.4|1995.8|1995.5|1995.8|1995.5|1995.7|1995.4|7
1609190030000|2020-12-28 21:13:50|1995.6|1995.3|1995.7|1995.4|1995.7|1995.4|1995.6|1995.3|38
1609190040000|2020-12-28 21:14:00|1996|1995.7|1995.9|1995.6|1996.1|1995.8|1995.9|1995.6|53
1609190050000|2020-12-28 21:14:10|1996|1995.7|1996.3|1996|1996.3|1996|1996|1995.7|28
1609190060000|2020-12-28 21:14:20|1996.2|1995.9|1996.1|1995.8|1996.2|1995.9|1996.1|1995.8|30
1609190070000|2020-12-28 21:14:30|1996.2|1995.9|1996.3|1996|1996.4|1996.1|1996.2|1995.9|48
1609190080000|2020-12-28 21:14:40|1996.4|1996.1|1996.2|1995.9|1996.5|1996.2|1996|1995.7|25
1609190090000|2020-12-28 21:14:50|1996.1|1995.8|1996.4|1995.6|1996.4|1995.8|1995.3|1995|45
1609190100000|2020-12-28 21:15:00|||||||||1
1609190110000|2020-12-28 21:15:10|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609190120000|2020-12-28 21:15:20|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|0
1609190130000|2020-12-28 21:15:30|1996.3|1995.5|1996.4|1995.6|1996.4|1995.6|1996.3|1995.5|0
1609190150000|2020-12-28 21:15:50|1996.5|1995.7|1996.6|1995.8|1996.6|1995.8|1996.5|1995.7|0
1609190170000|2020-12-28 21:16:10|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|0
1609190200000|2020-12-28 21:16:40|1996.8|1996|1996.8|1996|1996.9|1996.1|1996.8|1996|0
1609190220000|2020-12-28 21:17:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|0
1609190340000|2020-12-28 21:19:00|1996.6|1995.8|1996.5|1995.7|1996.6|1995.8|1996.5|1995.7|0
1609190350000|2020-12-28 21:19:10|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|0
1609190370000|2020-12-28 21:19:30|1996.5|1995.7|1996.5|1995.7|1996.5|1995.7|1996.5|1995.7|0
1609190470000|2020-12-28 21:21:10|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|0
1609190570000|2020-12-28 21:22:50|1996.5|1995.7|1996.5|1995.7|1996.5|1995.7|1996.5|1995.7|0
1609190620000|2020-12-28 21:23:40|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609190630000|2020-12-28 21:23:50|1996.4|1995.6|1996.5|1995.7|1996.5|1995.7|1996.4|1995.6|0
1609190650000|2020-12-28 21:24:10|1996.4|1995.6|1996.5|1995.7|1996.5|1995.7|1996.4|1995.6|0
1609190660000|2020-12-28 21:24:20|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|0
1609190670000|2020-12-28 21:24:30|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|0
1609190710000|2020-12-28 21:25:10|1996.8|1996|1996.7|1995.9|1996.8|1996|1996.7|1995.9|0
1609190720000|2020-12-28 21:25:20|1996.8|1996|1996.8|1996|1996.8|1996|1996.8|1996|0
1609190740000|2020-12-28 21:25:40|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|0
1609190750000|2020-12-28 21:25:50|1996.8|1996|1996.8|1996|1996.8|1996|1996.8|1996|0
1609190760000|2020-12-28 21:26:00|1996.7|1995.9|1996.8|1996|1996.8|1996|1996.7|1995.9|0
1609190790000|2020-12-28 21:26:30|1996.7|1995.9|1996.8|1996|1996.8|1996|1996.7|1995.9|0
1609190820000|2020-12-28 21:27:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|0
1609190830000|2020-12-28 21:27:10|1996.8|1996|1996.8|1996|1996.8|1996|1996.8|1996|0
1609190870000|2020-12-28 21:27:50|1996.9|1996.1|1996.8|1996|1996.9|1996.1|1996.8|1996|0
1609190980000|2020-12-28 21:29:40|1996.7|1995.9|1996.8|1996|1996.8|1996|1996.7|1995.9|0
1609190990000|2020-12-28 21:29:50|1996.7|1995.9|1996.7|1995.9|1996.8|1996|1996.7|1995.9|0
1609191000000|2020-12-28 21:30:00|1995.3|1995|1995.1|1994.8|1995.4|1995.1|1995.1|1994.8|54
1609191010000|2020-12-28 21:30:10|1995|1994.7|1995.3|1995|1995.4|1995.1|1995|1994.7|14
1609191020000|2020-12-28 21:30:20|||||||||11
1609191030000|2020-12-28 21:30:30|1995.4|1995.1|1995.1|1994.8|1995.4|1995.1|1995.1|1994.8|19
1609191040000|2020-12-28 21:30:40|1995.3|1995|1995.3|1995|1995.3|1995|1995|1994.7|26
1609191060000|2020-12-28 21:31:00|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609191070000|2020-12-28 21:31:10|1995.6|1995.3|1996.1|1995.8|1996.1|1995.8|1995.6|1995.3|17
1609191080000|2020-12-28 21:31:20|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|26
1609191090000|2020-12-28 21:31:30|1995.7|1995.4|1995.8|1995.5|1995.8|1995.5|1995.7|1995.4|4
1609191100000|2020-12-28 21:31:40|1995.6|1995.3|1995.6|1995.3|1995.8|1995.5|1995.6|1995.3|24
1609191120000|2020-12-28 21:32:00|1995.5|1995.2|1996|1995.7|1996|1995.7|1995.5|1995.2|8
1609191130000|2020-12-28 21:32:10|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1
1609191140000|2020-12-28 21:32:20|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|5
1609191150000|2020-12-28 21:32:30|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.7|1995.4|87
1609191170000|2020-12-28 21:32:50|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1996|1995.7|35
1609191190000|2020-12-28 21:33:10|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|9
1609191200000|2020-12-28 21:33:20|1996|1995.7|1995.8|1995.5|1996|1995.7|1995.8|1995.5|19
1609191230000|2020-12-28 21:33:50|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|6
1609191240000|2020-12-28 21:34:00|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|46
1609191250000|2020-12-28 21:34:10|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|1
1609191260000|2020-12-28 21:34:20|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|8
1609191270000|2020-12-28 21:34:30|||||||||7
1609191280000|2020-12-28 21:34:40|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609191290000|2020-12-28 21:34:50|1995.8|1995.5|1996|1995.7|1996|1995.7|1995.8|1995.5|2
1609191300000|2020-12-28 21:35:00|1995.8|1995.5|1995.7|1995.4|1995.8|1995.5|1995.7|1995.4|7
1609191360000|2020-12-28 21:36:00|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609191370000|2020-12-28 21:36:10|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|14
1609191380000|2020-12-28 21:36:20|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|2
1609191390000|2020-12-28 21:36:30|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|24
1609191430000|2020-12-28 21:37:10|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|2
1609191440000|2020-12-28 21:37:20|1996|1995.7|1996.2|1995.9|1996.2|1995.9|1996|1995.7|9
1609191450000|2020-12-28 21:37:30|1996.3|1996|1996.2|1995.9|1996.3|1996|1996.2|1995.9|2
1609191460000|2020-12-28 21:37:40|1996.3|1996|1996|1995.7|1996.3|1996|1996|1995.7|16
1609191470000|2020-12-28 21:37:50|||||||||1
1609191480000|2020-12-28 21:38:00|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1
1609191490000|2020-12-28 21:38:10|1996|1995.7|1996.1|1995.8|1996.1|1995.8|1996|1995.7|10
1609191500000|2020-12-28 21:38:20|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.9|1995.6|8
1609191510000|2020-12-28 21:38:30|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609191560000|2020-12-28 21:39:20|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|1995.9|1995.6|7
1609191570000|2020-12-28 21:39:30|||||||||3
1609191580000|2020-12-28 21:39:40|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|7
1609191600000|2020-12-28 21:40:00|||||||||2
1609191610000|2020-12-28 21:40:10|1995.9|1995.6|1996|1995.7|1996|1995.7|1995.9|1995.6|6
1609191620000|2020-12-28 21:40:20|1995.9|1995.6|1995.8|1995.5|1996.3|1996|1995.8|1995.5|34
1609191660000|2020-12-28 21:41:00|1996|1995.7|1995.9|1995.6|1996|1995.7|1995.9|1995.6|2
1609191690000|2020-12-28 21:41:30|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|2
1609191720000|2020-12-28 21:42:00|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609191730000|2020-12-28 21:42:10|||||||||3
1609191750000|2020-12-28 21:42:30|1995.5|1995.2|1995.7|1995.4|1995.7|1995.4|1995.5|1995.2|9
1609191790000|2020-12-28 21:43:10|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|3
1609191810000|2020-12-28 21:43:30|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|5
1609191820000|2020-12-28 21:43:40|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609191830000|2020-12-28 21:43:50|1995.7|1995.4|1995.6|1995.3|1995.7|1995.4|1995.6|1995.3|15
1609191840000|2020-12-28 21:44:00|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|2
1609191860000|2020-12-28 21:44:20|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|4
1609191870000|2020-12-28 21:44:30|||||||||1
1609191880000|2020-12-28 21:44:40|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|2
1609191930000|2020-12-28 21:45:30|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1
1609191940000|2020-12-28 21:45:40|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609191960000|2020-12-28 21:46:00|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|3
1609191970000|2020-12-28 21:46:10|||||||||4
1609191980000|2020-12-28 21:46:20|1995.4|1995.1|1995.6|1995.3|1995.6|1995.3|1995.4|1995.1|15
1609191990000|2020-12-28 21:46:30|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|1995.7|1995.4|12
1609192040000|2020-12-28 21:47:20|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1995.8|1995.5|1
1609192050000|2020-12-28 21:47:30|1995.6|1995.3|1995.7|1995.4|1995.7|1995.4|1995.6|1995.3|16
1609192070000|2020-12-28 21:47:50|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609192090000|2020-12-28 21:48:10|1995.9|1995.6|1995.7|1995.4|1995.9|1995.6|1995.7|1995.4|3
1609192100000|2020-12-28 21:48:20|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|15
1609192140000|2020-12-28 21:49:00|||||||||3
1609192200000|2020-12-28 21:50:00|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|3
1609192230000|2020-12-28 21:50:30|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609192240000|2020-12-28 21:50:40|1995.7|1995.4|1995.7|1995.4|1995.8|1995.5|1995.7|1995.4|12
1609192260000|2020-12-28 21:51:00|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1995.6|1995.3|1
1609192350000|2020-12-28 21:52:30|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1
1609192360000|2020-12-28 21:52:40|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609192370000|2020-12-28 21:52:50|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|1995.4|1995.1|2
1609192390000|2020-12-28 21:53:10|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609192410000|2020-12-28 21:53:30|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|8
1609192430000|2020-12-28 21:53:50|||||||||3
1609192440000|2020-12-28 21:54:00|||||||||26
1609192450000|2020-12-28 21:54:10|||||||||6
1609192460000|2020-12-28 21:54:20|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|1995.2|1994.9|7
1609192490000|2020-12-28 21:54:50|||||||||1
1609192500000|2020-12-28 21:55:00|||||||||2
1609192550000|2020-12-28 21:55:50|||||||||1
1609192590000|2020-12-28 21:56:30|||||||||2
1609192600000|2020-12-28 21:56:40|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|11
1609192610000|2020-12-28 21:56:50|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1
1609192650000|2020-12-28 21:57:30|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|1
1609192660000|2020-12-28 21:57:40|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|6
1609192670000|2020-12-28 21:57:50|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|5
1609192680000|2020-12-28 21:58:00|1995.5|1995.2|1995.3|1995|1995.5|1995.2|1995.3|1995|18
1609192690000|2020-12-28 21:58:10|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|8
1609192700000|2020-12-28 21:58:20|||||||||3
1609192710000|2020-12-28 21:58:30|||||||||8
1609192730000|2020-12-28 21:58:50|||||||||9
1609192740000|2020-12-28 21:59:00|1995.4|1995.1|1995.3|1995|1995.4|1995.1|1995.3|1995|16
1609192750000|2020-12-28 21:59:10|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|1995.1|1994.8|4
1609192760000|2020-12-28 21:59:20|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|8
1609192770000|2020-12-28 21:59:30|1995.4|1995.1|1995.4|1995.1|1995.7|1995.4|1995.2|1994.9|20
1609192780000|2020-12-28 21:59:40|1995.3|1995|1995.3|1995|1995.3|1995|1995.3|1995|6
1609192790000|2020-12-28 21:59:50|1995.5|1995.2|1995.6|1994.8|1995.9|1995.6|1995.5|1994.8|12
1609192810000|2020-12-28 22:00:10|1995.9|1995.1|1995.9|1995.1|1995.9|1995.1|1995.9|1995.1|0
1609192820000|2020-12-28 22:00:20|1996|1995.2|1996|1995.2|1996|1995.2|1996|1995.2|0
1609192970000|2020-12-28 22:02:50|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609193210000|2020-12-28 22:06:50|1996|1995.2|1996|1995.2|1996|1995.2|1996|1995.2|0
1609193380000|2020-12-28 22:09:40|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609193620000|2020-12-28 22:13:40|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609193630000|2020-12-28 22:13:50|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609193710000|2020-12-28 22:15:10|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609193740000|2020-12-28 22:15:40|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609193860000|2020-12-28 22:17:40|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609193880000|2020-12-28 22:18:00|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609193920000|2020-12-28 22:18:40|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609194100000|2020-12-28 22:21:40|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609194130000|2020-12-28 22:22:10|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609194190000|2020-12-28 22:23:10|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609194390000|2020-12-28 22:26:30|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609194420000|2020-12-28 22:27:00|1996.3|1995.5|1996.2|1995.4|1996.3|1995.5|1996.2|1995.4|0
1609194450000|2020-12-28 22:27:30|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609195320000|2020-12-28 22:42:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609195410000|2020-12-28 22:43:30|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609195530000|2020-12-28 22:45:30|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609195690000|2020-12-28 22:48:10|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609195780000|2020-12-28 22:49:40|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|0
1609195860000|2020-12-28 22:51:00|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.2|1995.4|0
1609195880000|2020-12-28 22:51:20|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609195950000|2020-12-28 22:52:30|1996.1|1995.3|1996.2|1995.4|1996.2|1995.4|1996.1|1995.3|0
1609195980000|2020-12-28 22:53:00|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609196040000|2020-12-28 22:54:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609196070000|2020-12-28 22:54:30|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609196110000|2020-12-28 22:55:10|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609196130000|2020-12-28 22:55:30|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609196170000|2020-12-28 22:56:10|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609196180000|2020-12-28 22:56:20|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609196240000|2020-12-28 22:57:20|1996|1995.2|1996|1995.2|1996|1995.2|1996|1995.2|0
1609196260000|2020-12-28 22:57:40|1995.9|1995.1|1996|1995.2|1996|1995.2|1995.9|1995.1|0
1609196270000|2020-12-28 22:57:50|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|0
1609196290000|2020-12-28 22:58:10|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|0
1609196300000|2020-12-28 22:58:20|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|1996.3|1995.5|0
1609196310000|2020-12-28 22:58:30|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|0
1609196330000|2020-12-28 22:58:50|1996.3|1995.5|1996.3|1995.5|1996.4|1995.6|1996.3|1995.5|0
1609196350000|2020-12-28 22:59:10|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|1996.4|1995.6|0
1609196400000|2020-12-28 23:00:00|1996.3|1996|1996.1|1995.8|1997.1|1996.8|1996.1|1995.8|6
1609196410000|2020-12-28 23:00:10|1995.9|1995.6|1996.7|1996.4|1996.7|1996.4|1995.9|1995.6|54
1609196420000|2020-12-28 23:00:20|||||||||1
1609196430000|2020-12-28 23:00:30|1997|1996.7|1997|1996.7|1997.4|1997.1|1997|1996.7|7
1609196440000|2020-12-28 23:00:40|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|3
1609196450000|2020-12-28 23:00:50|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.3|1997|4
1609196460000|2020-12-28 23:01:00|1997.8|1997.5|1997.7|1997.4|1997.9|1997.6|1997.2|1996.9|21
1609196470000|2020-12-28 23:01:10|1997.6|1997.3|1997.1|1996.8|1997.6|1997.3|1997.1|1996.8|8
1609196480000|2020-12-28 23:01:20|||||||||7
1609196490000|2020-12-28 23:01:30|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609196500000|2020-12-28 23:01:40|||||||||3
1609196510000|2020-12-28 23:01:50|1997.5|1997.2|1997.7|1997.4|1997.8|1997.5|1997.3|1997|9
1609196520000|2020-12-28 23:02:00|1997.4|1997.1|1997.8|1997.5|1997.8|1997.5|1997.1|1996.8|6
1609196530000|2020-12-28 23:02:10|1997.4|1997.1|1997.2|1996.9|1997.4|1997.1|1997.2|1996.9|3
1609196540000|2020-12-28 23:02:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609196550000|2020-12-28 23:02:30|||||||||1
1609196560000|2020-12-28 23:02:40|1997.1|1996.8|1996.9|1996.6|1997.1|1996.8|1996.9|1996.6|6
1609196570000|2020-12-28 23:02:50|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|3
1609196580000|2020-12-28 23:03:00|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|2
1609196610000|2020-12-28 23:03:30|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609196620000|2020-12-28 23:03:40|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|3
1609196630000|2020-12-28 23:03:50|1997.9|1997.6|1997.8|1997.5|1998.2|1997.9|1997.7|1997.4|10
1609196640000|2020-12-28 23:04:00|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|3
1609196650000|2020-12-28 23:04:10|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1609196660000|2020-12-28 23:04:20|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|3
1609196670000|2020-12-28 23:04:30|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.8|1996.5|2
1609196680000|2020-12-28 23:04:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609196690000|2020-12-28 23:04:50|1997.4|1997.1|1996.9|1996.6|1997.4|1997.1|1996.9|1996.6|2
1609196700000|2020-12-28 23:05:00|1997.2|1996.9|1997.1|1996.8|1997.2|1996.9|1997.1|1996.8|2
1609196710000|2020-12-28 23:05:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1609196720000|2020-12-28 23:05:20|1997.3|1997|1997.7|1997.4|1997.7|1997.4|1997.3|1997|8
1609196730000|2020-12-28 23:05:30|1998|1997.7|1997.9|1997.6|1998.1|1997.8|1997.9|1997.6|8
1609196740000|2020-12-28 23:05:40|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|74
1609196760000|2020-12-28 23:06:00|1997.5|1997.2|1997.8|1997.5|1997.8|1997.5|1997.3|1997|7
1609196770000|2020-12-28 23:06:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|4
1609196780000|2020-12-28 23:06:20|||||||||2
1609196820000|2020-12-28 23:07:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|6
1609196830000|2020-12-28 23:07:10|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|5
1609196840000|2020-12-28 23:07:20|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|6
1609196860000|2020-12-28 23:07:40|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1609196870000|2020-12-28 23:07:50|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|3
1609196880000|2020-12-28 23:08:00|1997.5|1997.2|1997.6|1997.3|1997.8|1997.5|1997.5|1997.2|4
1609196890000|2020-12-28 23:08:10|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|5
1609196900000|2020-12-28 23:08:20|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|5
1609196930000|2020-12-28 23:08:50|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609196950000|2020-12-28 23:09:10|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|7
1609196960000|2020-12-28 23:09:20|||||||||1
1609196980000|2020-12-28 23:09:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|2
1609197000000|2020-12-28 23:10:00|1997.8|1997.5|1997.4|1997.1|1997.8|1997.5|1997.4|1997.1|11
1609197030000|2020-12-28 23:10:30|1997.3|1997|1997.5|1997.2|1997.5|1997.2|1997.2|1996.9|5
1609197050000|2020-12-28 23:10:50|||||||||1
1609197060000|2020-12-28 23:11:00|||||||||1
1609197080000|2020-12-28 23:11:20|||||||||1
1609197110000|2020-12-28 23:11:50|||||||||2
1609197140000|2020-12-28 23:12:20|1997.2|1996.9|1997|1996.7|1997.2|1996.9|1997|1996.7|5
1609197150000|2020-12-28 23:12:30|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1996.9|1996.6|27
1609197190000|2020-12-28 23:13:10|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1609197230000|2020-12-28 23:13:50|1996.5|1996.2|1996.4|1996.1|1996.5|1996.2|1996.4|1996.1|6
1609197240000|2020-12-28 23:14:00|1996.3|1996|1995.8|1995.5|1996.3|1996|1995.8|1995.5|32
1609197260000|2020-12-28 23:14:20|1996.1|1995.8|1996.3|1996|1996.3|1996|1996.1|1995.8|2
1609197270000|2020-12-28 23:14:30|1995.9|1995.6|1995.8|1995.5|1995.9|1995.6|1995.8|1995.5|3
1609197300000|2020-12-28 23:15:00|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1609197310000|2020-12-28 23:15:10|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|1
1609197330000|2020-12-28 23:15:30|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1609197340000|2020-12-28 23:15:40|1996.6|1996.3|1996.4|1996.1|1996.6|1996.3|1996.4|1996.1|3
1609197390000|2020-12-28 23:16:30|1996.3|1996|1996.3|1996|1996.3|1996|1996.3|1996|3
1609197420000|2020-12-28 23:17:00|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|20
1609197430000|2020-12-28 23:17:10|1996.9|1996.6|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|8
1609197440000|2020-12-28 23:17:20|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609197450000|2020-12-28 23:17:30|1996.2|1995.9|1996.3|1996|1996.3|1996|1996.2|1995.9|2
1609197490000|2020-12-28 23:18:10|||||||||1
1609197580000|2020-12-28 23:19:40|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609197640000|2020-12-28 23:20:40|1996.2|1995.9|1996.3|1996|1996.3|1996|1996.2|1995.9|4
1609197670000|2020-12-28 23:21:10|1996|1995.7|1996|1995.7|1996|1995.7|1996|1995.7|3
1609197680000|2020-12-28 23:21:20|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|1996.1|1995.8|3
1609197720000|2020-12-28 23:22:00|||||||||1
1609197740000|2020-12-28 23:22:20|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1
1609197770000|2020-12-28 23:22:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609197810000|2020-12-28 23:23:30|||||||||5
1609197850000|2020-12-28 23:24:10|1996.6|1996.3|1997.2|1996.9|1997.2|1996.9|1996.6|1996.3|16
1609197910000|2020-12-28 23:25:10|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.7|1997.4|3
1609197940000|2020-12-28 23:25:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|4
1609197960000|2020-12-28 23:26:00|1997.8|1997.5|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|3
1609197970000|2020-12-28 23:26:10|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609197980000|2020-12-28 23:26:20|||||||||1
1609198000000|2020-12-28 23:26:40|||||||||2
1609198010000|2020-12-28 23:26:50|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|4
1609198020000|2020-12-28 23:27:00|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609198030000|2020-12-28 23:27:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1609198050000|2020-12-28 23:27:30|1997.1|1996.8|1997|1996.7|1997.1|1996.8|1997|1996.7|5
1609198080000|2020-12-28 23:28:00|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1609198110000|2020-12-28 23:28:30|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.8|1996.5|6
1609198200000|2020-12-28 23:30:00|1996.9|1996.6|1997.3|1997|1997.3|1997|1996.9|1996.6|15
1609198210000|2020-12-28 23:30:10|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|3
1609198250000|2020-12-28 23:30:50|1997.5|1997.2|1997.2|1996.9|1997.5|1997.2|1997.2|1996.9|2
1609198260000|2020-12-28 23:31:00|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609198270000|2020-12-28 23:31:10|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|2
1609198290000|2020-12-28 23:31:30|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|2
1609198320000|2020-12-28 23:32:00|||||||||3
1609198360000|2020-12-28 23:32:40|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1609198370000|2020-12-28 23:32:50|||||||||1
1609198380000|2020-12-28 23:33:00|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609198400000|2020-12-28 23:33:20|1997.5|1997.2|1997.3|1997|1997.5|1997.2|1997.3|1997|2
1609198410000|2020-12-28 23:33:30|||||||||1
1609198430000|2020-12-28 23:33:50|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609198440000|2020-12-28 23:34:00|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1609198480000|2020-12-28 23:34:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609198490000|2020-12-28 23:34:50|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609198500000|2020-12-28 23:35:00|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609198510000|2020-12-28 23:35:10|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609198520000|2020-12-28 23:35:20|1997.5|1997.2|1997.4|1997.1|1997.5|1997.2|1997.4|1997.1|2
1609198540000|2020-12-28 23:35:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1
1609198570000|2020-12-28 23:36:10|||||||||4
1609198580000|2020-12-28 23:36:20|||||||||7
1609198590000|2020-12-28 23:36:30|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|4
1609198600000|2020-12-28 23:36:40|||||||||2
1609198620000|2020-12-28 23:37:00|||||||||2
1609198630000|2020-12-28 23:37:10|||||||||1
1609198660000|2020-12-28 23:37:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|6
1609198670000|2020-12-28 23:37:50|||||||||7
1609198700000|2020-12-28 23:38:20|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1
1609198720000|2020-12-28 23:38:40|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609198780000|2020-12-28 23:39:40|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|3
1609198790000|2020-12-28 23:39:50|||||||||1
1609198820000|2020-12-28 23:40:20|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1609198830000|2020-12-28 23:40:30|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609198850000|2020-12-28 23:40:50|1998|1997.7|1998|1997.7|1998.1|1997.8|1998|1997.7|7
1609198870000|2020-12-28 23:41:10|1998.1|1997.8|1998|1997.7|1998.1|1997.8|1998|1997.7|2
1609198880000|2020-12-28 23:41:20|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|20
1609198890000|2020-12-28 23:41:30|1998.2|1997.9|1998.2|1997.9|1998.3|1998|1998.2|1997.9|18
1609198900000|2020-12-28 23:41:40|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1998.3|1998|6
1609198910000|2020-12-28 23:41:50|1998.6|1998.3|1998.6|1998.3|1998.7|1998.4|1998.6|1998.3|9
1609198920000|2020-12-28 23:42:00|1998.8|1998.5|1998.8|1998.5|1999|1998.7|1998.6|1998.3|16
1609198930000|2020-12-28 23:42:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1609198940000|2020-12-28 23:42:20|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|17
1609198950000|2020-12-28 23:42:30|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|9
1609198960000|2020-12-28 23:42:40|||||||||1
1609198970000|2020-12-28 23:42:50|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609198980000|2020-12-28 23:43:00|1999.2|1998.9|1999.3|1999|1999.3|1999|1999.2|1998.9|22
1609198990000|2020-12-28 23:43:10|1999.2|1998.9|1999.3|1999|1999.4|1999.1|1999.2|1998.9|9
1609199000000|2020-12-28 23:43:20|1999.2|1998.9|1999.3|1999|1999.4|1999.1|1999.2|1998.9|22
1609199020000|2020-12-28 23:43:40|||||||||4
1609199030000|2020-12-28 23:43:50|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|6
1609199040000|2020-12-28 23:44:00|1999.4|1999.1|1999.3|1999|1999.5|1999.2|1999.3|1999|10
1609199050000|2020-12-28 23:44:10|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|3
1609199070000|2020-12-28 23:44:30|||||||||1
1609199080000|2020-12-28 23:44:40|1999.5|1999.2|1999.4|1999.1|1999.5|1999.2|1999.4|1999.1|7
1609199090000|2020-12-28 23:44:50|1999.5|1999.2|1999.7|1999.4|1999.7|1999.4|1999.5|1999.2|7
1609199100000|2020-12-28 23:45:00|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|2
1609199110000|2020-12-28 23:45:10|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1609199120000|2020-12-28 23:45:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|2
1609199140000|2020-12-28 23:45:40|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1609199150000|2020-12-28 23:45:50|1999.6|1999.3|1999.8|1999.5|1999.8|1999.5|1999.6|1999.3|2
1609199160000|2020-12-28 23:46:00|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1609199170000|2020-12-28 23:46:10|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1609199180000|2020-12-28 23:46:20|1999.6|1999.3|1999.7|1999.4|1999.7|1999.4|1999.6|1999.3|14
1609199190000|2020-12-28 23:46:30|1999.6|1999.3|1999.7|1999.4|1999.8|1999.5|1999.6|1999.3|7
1609199200000|2020-12-28 23:46:40|1999.8|1999.5|1999.9|1999.6|1999.9|1999.6|1999.8|1999.5|8
1609199210000|2020-12-28 23:46:50|2000|1999.7|2000.2|1999.9|2000.2|1999.9|1999.9|1999.6|18
1609199220000|2020-12-28 23:47:00|2000.3|2000|2000.3|2000|2000.3|2000|2000.1|1999.8|7
1609199230000|2020-12-28 23:47:10|||||||||7
1609199240000|2020-12-28 23:47:20|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|2
1609199250000|2020-12-28 23:47:30|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|19
1609199270000|2020-12-28 23:47:50|2000.2|1999.9|2000.3|2000|2000.3|2000|2000.2|1999.9|6
1609199280000|2020-12-28 23:48:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|6
1609199290000|2020-12-28 23:48:10|2000.7|2000.4|2000.5|2000.2|2000.7|2000.4|2000.5|2000.2|19
1609199300000|2020-12-28 23:48:20|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|5
1609199310000|2020-12-28 23:48:30|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.5|2000.2|11
1609199320000|2020-12-28 23:48:40|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|3
1609199330000|2020-12-28 23:48:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|15
1609199340000|2020-12-28 23:49:00|||||||||5
1609199360000|2020-12-28 23:49:20|2000.5|2000.2|2000.8|2000.5|2000.8|2000.5|2000.5|2000.2|12
1609199370000|2020-12-28 23:49:30|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|16
1609199380000|2020-12-28 23:49:40|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|6
1609199390000|2020-12-28 23:49:50|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2001|2000.7|20
1609199400000|2020-12-28 23:50:00|2001|2000.7|2001.3|2001|2001.3|2001|2001|2000.7|14
1609199410000|2020-12-28 23:50:10|2001.4|2001.1|2001.1|2000.8|2001.4|2001.1|2001|2000.7|20
1609199420000|2020-12-28 23:50:20|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|3
1609199430000|2020-12-28 23:50:30|2001.2|2000.9|2000.9|2000.6|2001.2|2000.9|2000.9|2000.6|3
1609199440000|2020-12-28 23:50:40|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|6
1609199450000|2020-12-28 23:50:50|||||||||1
1609199510000|2020-12-28 23:51:50|2000.9|2000.6|2000.7|2000.4|2001.2|2000.9|2000.7|2000.4|36
1609199520000|2020-12-28 23:52:00|2000.8|2000.5|2000.8|2000.5|2000.9|2000.6|2000.7|2000.4|5
1609199530000|2020-12-28 23:52:10|||||||||1
1609199540000|2020-12-28 23:52:20|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1609199550000|2020-12-28 23:52:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609199570000|2020-12-28 23:52:50|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|5
1609199590000|2020-12-28 23:53:10|2000.7|2000.4|2000.6|2000.3|2000.7|2000.4|2000.6|2000.3|30
1609199600000|2020-12-28 23:53:20|2000.4|2000.1|2000.1|1999.8|2000.4|2000.1|2000.1|1999.8|13
1609199610000|2020-12-28 23:53:30|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1609199620000|2020-12-28 23:53:40|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|12
1609199630000|2020-12-28 23:53:50|1999.3|1999|1999.1|1998.8|1999.3|1999|1999.1|1998.8|9
1609199640000|2020-12-28 23:54:00|1999|1998.7|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|11
1609199650000|2020-12-28 23:54:10|1999.3|1999|1999.3|1999|1999.3|1999|1999.1|1998.8|7
1609199670000|2020-12-28 23:54:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|2
1609199680000|2020-12-28 23:54:40|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1
1609199710000|2020-12-28 23:55:10|1999.3|1999|1999.1|1998.8|1999.3|1999|1999.1|1998.8|3
1609199720000|2020-12-28 23:55:20|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|1
1609199730000|2020-12-28 23:55:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609199760000|2020-12-28 23:56:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|25
1609199770000|2020-12-28 23:56:10|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|2
1609199780000|2020-12-28 23:56:20|1999.3|1999|1999|1998.7|1999.3|1999|1999|1998.7|14
1609199790000|2020-12-28 23:56:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609199810000|2020-12-28 23:56:50|||||||||1
1609199820000|2020-12-28 23:57:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|15
1609199830000|2020-12-28 23:57:10|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|5
1609199840000|2020-12-28 23:57:20|||||||||12
1609199850000|2020-12-28 23:57:30|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.7|1999.4|17
1609199860000|2020-12-28 23:57:40|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|7
1609199870000|2020-12-28 23:57:50|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1609199880000|2020-12-28 23:58:00|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|6
1609199890000|2020-12-28 23:58:10|||||||||1
1609199900000|2020-12-28 23:58:20|1999.9|1999.6|2000|1999.7|2000|1999.7|1999.9|1999.6|7
1609199910000|2020-12-28 23:58:30|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1609199920000|2020-12-28 23:58:40|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|9
1609199930000|2020-12-28 23:58:50|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|15
1609199940000|2020-12-28 23:59:00|||||||||1
1609199950000|2020-12-28 23:59:10|||||||||2
1609199960000|2020-12-28 23:59:20|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|9
1609199980000|2020-12-28 23:59:40|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1609200000000|2020-12-29 00:00:00|2000|1999.7|2000|1999.7|2000.1|1999.8|1999.9|1999.6|20
1609200010000|2020-12-29 00:00:10|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1609200020000|2020-12-29 00:00:20|2000.1|1999.8|2000|1999.7|2000.1|1999.8|2000|1999.7|4
1609200030000|2020-12-29 00:00:30|2000.1|1999.8|2000|1999.7|2000.1|1999.8|2000|1999.7|11
1609200040000|2020-12-29 00:00:40|2000.1|1999.8|2000|1999.7|2000.1|1999.8|2000|1999.7|4
1609200050000|2020-12-29 00:00:50|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|5
1609200060000|2020-12-29 00:01:00|||||||||1
1609200080000|2020-12-29 00:01:20|2000|1999.7|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|25
1609200090000|2020-12-29 00:01:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1609200110000|2020-12-29 00:01:50|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|12
1609200120000|2020-12-29 00:02:00|||||||||1
1609200130000|2020-12-29 00:02:10|||||||||10
1609200140000|2020-12-29 00:02:20|2000|1999.7|2000|1999.7|2000|1999.7|1999.9|1999.6|8
1609200150000|2020-12-29 00:02:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|6
1609200170000|2020-12-29 00:02:50|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2
1609200180000|2020-12-29 00:03:00|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|1
1609200190000|2020-12-29 00:03:10|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|12
1609200200000|2020-12-29 00:03:20|2000.3|2000|2001|2000.7|2001|2000.7|2000.2|1999.9|14
1609200210000|2020-12-29 00:03:30|2000.8|2000.5|2000.5|2000.2|2000.9|2000.6|2000.5|2000.2|14
1609200220000|2020-12-29 00:03:40|2000.7|2000.4|2000.5|2000.2|2000.7|2000.4|2000.4|2000.1|7
1609200230000|2020-12-29 00:03:50|2000.7|2000.4|2000.6|2000.3|2000.7|2000.4|2000.6|2000.3|3
1609200240000|2020-12-29 00:04:00|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.4|2000.1|4
1609200250000|2020-12-29 00:04:10|2000.3|2000|1999.9|1999.6|2000.3|2000|1999.9|1999.6|37
1609200260000|2020-12-29 00:04:20|1999.8|1999.5|2000.2|1999.9|2000.3|2000|1999.8|1999.5|19
1609200270000|2020-12-29 00:04:30|2000.4|2000.1|2000.7|2000.4|2000.7|2000.4|2000.4|2000.1|3
1609200280000|2020-12-29 00:04:40|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2
1609200290000|2020-12-29 00:04:50|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|21
1609200300000|2020-12-29 00:05:00|2000.8|2000.5|2001.1|2000.8|2001.1|2000.8|2000.8|2000.5|12
1609200310000|2020-12-29 00:05:10|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|3
1609200320000|2020-12-29 00:05:20|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|2
1609200330000|2020-12-29 00:05:30|2001.4|2001.1|2001.2|2000.9|2001.4|2001.1|2001.2|2000.9|14
1609200340000|2020-12-29 00:05:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|3
1609200350000|2020-12-29 00:05:50|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.2|2000.9|11
1609200360000|2020-12-29 00:06:00|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|5
1609200370000|2020-12-29 00:06:10|2001.5|2001.2|2001.7|2001.4|2001.8|2001.5|2001.5|2001.2|4
1609200380000|2020-12-29 00:06:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609200400000|2020-12-29 00:06:40|2001.7|2001.4|2001.9|2001.6|2002.1|2001.8|2001.7|2001.4|8
1609200410000|2020-12-29 00:06:50|2002.1|2001.8|2001.7|2001.4|2002.1|2001.8|2001.7|2001.4|6
1609200420000|2020-12-29 00:07:00|||||||||1
1609200440000|2020-12-29 00:07:20|||||||||1
1609200450000|2020-12-29 00:07:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609200470000|2020-12-29 00:07:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|6
1609200480000|2020-12-29 00:08:00|2002|2001.7|2002.1|2001.8|2002.1|2001.8|2002|2001.7|8
1609200490000|2020-12-29 00:08:10|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609200500000|2020-12-29 00:08:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|4
1609200510000|2020-12-29 00:08:30|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|4
1609200520000|2020-12-29 00:08:40|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609200540000|2020-12-29 00:09:00|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|12
1609200550000|2020-12-29 00:09:10|2002.4|2002.1|2002.5|2002.2|2002.5|2002.2|2002.4|2002.1|7
1609200560000|2020-12-29 00:09:20|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609200570000|2020-12-29 00:09:30|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|3
1609200580000|2020-12-29 00:09:40|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2002|2001.7|11
1609200590000|2020-12-29 00:09:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609200610000|2020-12-29 00:10:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609200620000|2020-12-29 00:10:20|||||||||1
1609200640000|2020-12-29 00:10:40|2001.9|2001.6|2001.3|2001|2001.9|2001.6|2001.3|2001|46
1609200650000|2020-12-29 00:10:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609200680000|2020-12-29 00:11:20|||||||||1
1609200700000|2020-12-29 00:11:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609200720000|2020-12-29 00:12:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|6
1609200730000|2020-12-29 00:12:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609200750000|2020-12-29 00:12:30|2001.7|2001.4|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|4
1609200780000|2020-12-29 00:13:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609200790000|2020-12-29 00:13:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609200800000|2020-12-29 00:13:20|2002|2001.7|2002.1|2001.8|2002.1|2001.8|2002|2001.7|3
1609200810000|2020-12-29 00:13:30|2001.4|2001.1|2001.6|2001.3|2001.6|2001.3|2001.4|2001.1|4
1609200830000|2020-12-29 00:13:50|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2
1609200850000|2020-12-29 00:14:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609200870000|2020-12-29 00:14:30|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|4
1609200880000|2020-12-29 00:14:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609200890000|2020-12-29 00:14:50|||||||||3
1609200930000|2020-12-29 00:15:30|||||||||6
1609200940000|2020-12-29 00:15:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|7
1609200950000|2020-12-29 00:15:50|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|3
1609200960000|2020-12-29 00:16:00|2001.8|2001.5|2001.7|2001.4|2002|2001.7|2001.7|2001.4|4
1609200970000|2020-12-29 00:16:10|2001.4|2001.1|2001.6|2001.3|2001.6|2001.3|2001.4|2001.1|13
1609200980000|2020-12-29 00:16:20|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609200990000|2020-12-29 00:16:30|2001.3|2001|2001.5|2001.2|2001.5|2001.2|2001.3|2001|2
1609201010000|2020-12-29 00:16:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609201040000|2020-12-29 00:17:20|||||||||1
1609201090000|2020-12-29 00:18:10|||||||||1
1609201100000|2020-12-29 00:18:20|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609201120000|2020-12-29 00:18:40|2001.7|2001.4|2001.9|2001.6|2001.9|2001.6|2001.7|2001.4|7
1609201130000|2020-12-29 00:18:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|3
1609201140000|2020-12-29 00:19:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609201160000|2020-12-29 00:19:20|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|33
1609201220000|2020-12-29 00:20:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609201230000|2020-12-29 00:20:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|3
1609201240000|2020-12-29 00:20:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|3
1609201250000|2020-12-29 00:20:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609201260000|2020-12-29 00:21:00|2002.1|2001.8|2002.3|2002|2002.3|2002|2002|2001.7|4
1609201280000|2020-12-29 00:21:20|||||||||6
1609201290000|2020-12-29 00:21:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|4
1609201310000|2020-12-29 00:21:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609201320000|2020-12-29 00:22:00|2002|2001.7|2002.1|2001.8|2002.2|2001.9|2002|2001.7|4
1609201330000|2020-12-29 00:22:10|2002.2|2001.9|2002.3|2002|2002.3|2002|2002.2|2001.9|33
1609201340000|2020-12-29 00:22:20|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|3
1609201360000|2020-12-29 00:22:40|2002.3|2002|2002.2|2001.9|2002.3|2002|2002.2|2001.9|8
1609201390000|2020-12-29 00:23:10|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|26
1609201400000|2020-12-29 00:23:20|2002.2|2001.9|2002.1|2001.8|2002.2|2001.9|2002.1|2001.8|23
1609201410000|2020-12-29 00:23:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609201420000|2020-12-29 00:23:40|2002.3|2002|2002.3|2002|2002.3|2002|2002.2|2001.9|9
1609201430000|2020-12-29 00:23:50|2002.2|2001.9|2002|2001.7|2002.3|2002|2002|2001.7|14
1609201440000|2020-12-29 00:24:00|2002.2|2001.9|2002.2|2001.9|2002.3|2002|2002.2|2001.9|9
1609201450000|2020-12-29 00:24:10|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2002|2001.7|9
1609201490000|2020-12-29 00:24:50|2001.7|2001.4|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|7
1609201520000|2020-12-29 00:25:20|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609201530000|2020-12-29 00:25:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609201540000|2020-12-29 00:25:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609201550000|2020-12-29 00:25:50|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609201590000|2020-12-29 00:26:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609201600000|2020-12-29 00:26:40|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609201610000|2020-12-29 00:26:50|||||||||1
1609201680000|2020-12-29 00:28:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609201690000|2020-12-29 00:28:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609201700000|2020-12-29 00:28:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|4
1609201710000|2020-12-29 00:28:30|||||||||1
1609201760000|2020-12-29 00:29:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|13
1609201770000|2020-12-29 00:29:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|3
1609201780000|2020-12-29 00:29:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|4
1609201810000|2020-12-29 00:30:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|4
1609201820000|2020-12-29 00:30:20|||||||||3
1609201900000|2020-12-29 00:31:40|2002.2|2001.9|2002|2001.7|2002.2|2001.9|2002|2001.7|8
1609201950000|2020-12-29 00:32:30|||||||||1
1609201970000|2020-12-29 00:32:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609201980000|2020-12-29 00:33:00|||||||||1
1609202020000|2020-12-29 00:33:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|5
1609202030000|2020-12-29 00:33:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609202050000|2020-12-29 00:34:10|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609202060000|2020-12-29 00:34:20|||||||||1
1609202070000|2020-12-29 00:34:30|||||||||2
1609202100000|2020-12-29 00:35:00|2001.2|2000.9|2001.4|2001.1|2001.4|2001.1|2001.2|2000.9|2
1609202130000|2020-12-29 00:35:30|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|6
1609202140000|2020-12-29 00:35:40|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609202150000|2020-12-29 00:35:50|2001.8|2001.5|2002.2|2001.9|2002.2|2001.9|2001.8|2001.5|5
1609202180000|2020-12-29 00:36:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609202250000|2020-12-29 00:37:30|||||||||1
1609202270000|2020-12-29 00:37:50|2002.2|2001.9|2002.3|2002|2002.3|2002|2002.2|2001.9|2
1609202280000|2020-12-29 00:38:00|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609202290000|2020-12-29 00:38:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609202300000|2020-12-29 00:38:20|||||||||2
1609202310000|2020-12-29 00:38:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609202330000|2020-12-29 00:38:50|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.9|2001.6|2
1609202360000|2020-12-29 00:39:20|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609202370000|2020-12-29 00:39:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609202380000|2020-12-29 00:39:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|5
1609202390000|2020-12-29 00:39:50|||||||||1
1609202400000|2020-12-29 00:40:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609202470000|2020-12-29 00:41:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609202480000|2020-12-29 00:41:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|3
1609202500000|2020-12-29 00:41:40|||||||||1
1609202530000|2020-12-29 00:42:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609202600000|2020-12-29 00:43:20|2001.7|2001.4|2001.9|2001.6|2001.9|2001.6|2001.7|2001.4|2
1609202620000|2020-12-29 00:43:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609202660000|2020-12-29 00:44:20|||||||||1
1609202670000|2020-12-29 00:44:30|||||||||1
1609202680000|2020-12-29 00:44:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609202690000|2020-12-29 00:44:50|||||||||2
1609202700000|2020-12-29 00:45:00|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609202720000|2020-12-29 00:45:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609202760000|2020-12-29 00:46:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609202830000|2020-12-29 00:47:10|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|4
1609202840000|2020-12-29 00:47:20|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|44
1609202850000|2020-12-29 00:47:30|2000.7|2000.4|2000.9|2000.6|2000.9|2000.6|2000.6|2000.3|69
1609202900000|2020-12-29 00:48:20|||||||||1
1609202920000|2020-12-29 00:48:40|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1609202930000|2020-12-29 00:48:50|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|2
1609202940000|2020-12-29 00:49:00|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|3
1609202960000|2020-12-29 00:49:20|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|2
1609203000000|2020-12-29 00:50:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609203050000|2020-12-29 00:50:50|||||||||1
1609203070000|2020-12-29 00:51:10|2000.6|2000.3|2000.4|2000.1|2000.6|2000.3|2000.4|2000.1|3
1609203080000|2020-12-29 00:51:20|2000.3|2000|2000.3|2000|2000.4|2000.1|2000.3|2000|18
1609203090000|2020-12-29 00:51:30|2000.4|2000.1|2000.4|2000.1|2000.8|2000.5|2000.4|2000.1|6
1609203100000|2020-12-29 00:51:40|2000.5|2000.2|2000.8|2000.5|2000.8|2000.5|2000.4|2000.1|4
1609203110000|2020-12-29 00:51:50|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|1
1609203120000|2020-12-29 00:52:00|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1609203210000|2020-12-29 00:53:30|||||||||1
1609203220000|2020-12-29 00:53:40|2000.8|2000.5|2000.6|2000.3|2000.8|2000.5|2000.6|2000.3|3
1609203230000|2020-12-29 00:53:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609203260000|2020-12-29 00:54:20|2000.7|2000.4|2001|2000.7|2001|2000.7|2000.7|2000.4|4
1609203270000|2020-12-29 00:54:30|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1609203290000|2020-12-29 00:54:50|2001|2000.7|2001.1|2000.8|2001.1|2000.8|2001|2000.7|3
1609203360000|2020-12-29 00:56:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609203370000|2020-12-29 00:56:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2
1609203390000|2020-12-29 00:56:30|2001.2|2000.9|2000.9|2000.6|2001.2|2000.9|2000.9|2000.6|3
1609203500000|2020-12-29 00:58:20|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609203520000|2020-12-29 00:58:40|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609203540000|2020-12-29 00:59:00|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|2
1609203550000|2020-12-29 00:59:10|2000.8|2000.5|2000.6|2000.3|2000.8|2000.5|2000.6|2000.3|3
1609203590000|2020-12-29 00:59:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609203600000|2020-12-29 01:00:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609203610000|2020-12-29 01:00:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|3
1609203620000|2020-12-29 01:00:20|||||||||3
1609203660000|2020-12-29 01:01:00|2000.8|2000.5|2000.9|2000.6|2001|2000.7|2000.8|2000.5|3
1609203690000|2020-12-29 01:01:30|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2
1609203720000|2020-12-29 01:02:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2
1609203760000|2020-12-29 01:02:40|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|5
1609203770000|2020-12-29 01:02:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609203780000|2020-12-29 01:03:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1609203800000|2020-12-29 01:03:20|||||||||3
1609203810000|2020-12-29 01:03:30|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1609203920000|2020-12-29 01:05:20|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609203970000|2020-12-29 01:06:10|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609203990000|2020-12-29 01:06:30|||||||||1
1609204040000|2020-12-29 01:07:20|||||||||1
1609204080000|2020-12-29 01:08:00|2000.8|2000.5|2000.9|2000.6|2000.9|2000.6|2000.8|2000.5|4
1609204110000|2020-12-29 01:08:30|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609204130000|2020-12-29 01:08:50|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609204140000|2020-12-29 01:09:00|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|2
1609204260000|2020-12-29 01:11:00|2001.2|2000.9|2001.1|2000.8|2001.2|2000.9|2001.1|2000.8|4
1609204340000|2020-12-29 01:12:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609204350000|2020-12-29 01:12:30|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2
1609204420000|2020-12-29 01:13:40|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|4
1609204470000|2020-12-29 01:14:30|||||||||1
1609204490000|2020-12-29 01:14:50|2001|2000.7|2001.6|2001.3|2001.6|2001.3|2001|2000.7|17
1609204510000|2020-12-29 01:15:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2
1609204520000|2020-12-29 01:15:20|||||||||1
1609204550000|2020-12-29 01:15:50|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609204590000|2020-12-29 01:16:30|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|41
1609204620000|2020-12-29 01:17:00|2001.7|2001.4|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|9
1609204660000|2020-12-29 01:17:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609204670000|2020-12-29 01:17:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609204680000|2020-12-29 01:18:00|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609204690000|2020-12-29 01:18:10|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609204700000|2020-12-29 01:18:20|2002.1|2001.8|2001.9|2001.6|2002.1|2001.8|2001.9|2001.6|5
1609204760000|2020-12-29 01:19:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609204770000|2020-12-29 01:19:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609204800000|2020-12-29 01:20:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609204830000|2020-12-29 01:20:30|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.9|2001.6|2
1609204850000|2020-12-29 01:20:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609204860000|2020-12-29 01:21:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609204910000|2020-12-29 01:21:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609204960000|2020-12-29 01:22:40|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.9|2001.6|2
1609205030000|2020-12-29 01:23:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609205040000|2020-12-29 01:24:00|||||||||2
1609205070000|2020-12-29 01:24:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609205090000|2020-12-29 01:24:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609205360000|2020-12-29 01:29:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|3
1609205450000|2020-12-29 01:30:50|2002|2001.7|2002.1|2001.8|2002.1|2001.8|2002|2001.7|5
1609205490000|2020-12-29 01:31:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609205560000|2020-12-29 01:32:40|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|5
1609205570000|2020-12-29 01:32:50|2001.6|2001.3|2001.4|2001.1|2001.6|2001.3|2001.4|2001.1|5
1609205650000|2020-12-29 01:34:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|5
1609205790000|2020-12-29 01:36:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609205900000|2020-12-29 01:38:20|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|5
1609205950000|2020-12-29 01:39:10|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.9|2001.6|2
1609206000000|2020-12-29 01:40:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609206080000|2020-12-29 01:41:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609206110000|2020-12-29 01:41:50|2001.6|2001.3|2001.4|2001.1|2001.6|2001.3|2001.4|2001.1|4
1609206140000|2020-12-29 01:42:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609206240000|2020-12-29 01:44:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609206270000|2020-12-29 01:44:30|||||||||1
1609206290000|2020-12-29 01:44:50|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609206330000|2020-12-29 01:45:30|||||||||2
1609206360000|2020-12-29 01:46:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609206390000|2020-12-29 01:46:30|2002.9|2002.6|2002.9|2002.6|2003|2002.7|2002.9|2002.6|39
1609206400000|2020-12-29 01:46:40|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|4
1609206410000|2020-12-29 01:46:50|2003.1|2002.8|2003.5|2003.2|2003.5|2003.2|2003.1|2002.8|16
1609206420000|2020-12-29 01:47:00|2003.3|2003|2003.2|2002.9|2003.3|2003|2003.2|2002.9|8
1609206440000|2020-12-29 01:47:20|2003.1|2002.8|2003|2002.7|2003.1|2002.8|2003|2002.7|2
1609206460000|2020-12-29 01:47:40|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609206470000|2020-12-29 01:47:50|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|3
1609206490000|2020-12-29 01:48:10|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.5|2003.2|4
1609206510000|2020-12-29 01:48:30|2003.1|2002.8|2003.2|2002.9|2003.2|2002.9|2003|2002.7|5
1609206540000|2020-12-29 01:49:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609206550000|2020-12-29 01:49:10|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2
1609206590000|2020-12-29 01:49:50|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|3
1609206610000|2020-12-29 01:50:10|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609206620000|2020-12-29 01:50:20|2003.2|2002.9|2003.3|2003|2003.3|2003|2003.2|2002.9|8
1609206640000|2020-12-29 01:50:40|2003.4|2003.1|2003.7|2003.4|2003.7|2003.4|2003.4|2003.1|8
1609206650000|2020-12-29 01:50:50|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609206680000|2020-12-29 01:51:20|2002.8|2002.5|2002.7|2002.4|2002.8|2002.5|2002.7|2002.4|15
1609206690000|2020-12-29 01:51:30|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|4
1609206710000|2020-12-29 01:51:50|2002.5|2002.2|2002.4|2002.1|2002.5|2002.2|2002.3|2002|5
1609206790000|2020-12-29 01:53:10|2002.7|2002.4|2002.8|2002.5|2003|2002.7|2002.7|2002.4|3
1609206800000|2020-12-29 01:53:20|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609206820000|2020-12-29 01:53:40|||||||||1
1609206870000|2020-12-29 01:54:30|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609206900000|2020-12-29 01:55:00|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2
1609206930000|2020-12-29 01:55:30|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609206970000|2020-12-29 01:56:10|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609207020000|2020-12-29 01:57:00|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609207040000|2020-12-29 01:57:20|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609207050000|2020-12-29 01:57:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609207080000|2020-12-29 01:58:00|||||||||2
1609207200000|2020-12-29 02:00:00|2001.7|2001.4|2002|2001.7|2002|2001.7|2001.6|2001.3|8
1609207250000|2020-12-29 02:00:50|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609207290000|2020-12-29 02:01:30|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|6
1609207330000|2020-12-29 02:02:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609207340000|2020-12-29 02:02:20|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.3|2001|4
1609207350000|2020-12-29 02:02:30|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609207360000|2020-12-29 02:02:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609207370000|2020-12-29 02:02:50|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609207380000|2020-12-29 02:03:00|||||||||1
1609207390000|2020-12-29 02:03:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609207460000|2020-12-29 02:04:20|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609207470000|2020-12-29 02:04:30|2001|2000.7|2000.8|2000.5|2001|2000.7|2000.8|2000.5|4
1609207480000|2020-12-29 02:04:40|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609207550000|2020-12-29 02:05:50|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2
1609207580000|2020-12-29 02:06:20|2001.3|2001|2001.4|2001.1|2001.4|2001.1|2001.3|2001|6
1609207600000|2020-12-29 02:06:40|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.6|2001.3|4
1609207610000|2020-12-29 02:06:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609207630000|2020-12-29 02:07:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609207650000|2020-12-29 02:07:30|||||||||1
1609207710000|2020-12-29 02:08:30|2001.8|2001.5|2001.6|2001.3|2002|2001.7|2001.6|2001.3|5
1609207730000|2020-12-29 02:08:50|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609207750000|2020-12-29 02:09:10|2002.3|2002|2002.6|2002.3|2002.6|2002.3|2002.3|2002|5
1609207760000|2020-12-29 02:09:20|2002.5|2002.2|2002.8|2002.5|2002.8|2002.5|2002.5|2002.2|6
1609207790000|2020-12-29 02:09:50|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2
1609207810000|2020-12-29 02:10:10|||||||||1
1609207840000|2020-12-29 02:10:40|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609207950000|2020-12-29 02:12:30|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609207980000|2020-12-29 02:13:00|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609207990000|2020-12-29 02:13:10|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|3
1609208010000|2020-12-29 02:13:30|2003.2|2002.9|2003.3|2003|2003.3|2003|2003.2|2002.9|11
1609208030000|2020-12-29 02:13:50|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609208060000|2020-12-29 02:14:20|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609208080000|2020-12-29 02:14:40|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|4
1609208120000|2020-12-29 02:15:20|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|4
1609208140000|2020-12-29 02:15:40|||||||||1
1609208170000|2020-12-29 02:16:10|||||||||1
1609208200000|2020-12-29 02:16:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609208260000|2020-12-29 02:17:40|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609208310000|2020-12-29 02:18:30|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|2
1609208320000|2020-12-29 02:18:40|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2
1609208330000|2020-12-29 02:18:50|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|4
1609208380000|2020-12-29 02:19:40|||||||||1
1609208480000|2020-12-29 02:21:20|||||||||5
1609208520000|2020-12-29 02:22:00|2003.7|2003.4|2004.1|2003.8|2004.1|2003.8|2003.7|2003.4|7
1609208530000|2020-12-29 02:22:10|2004|2003.7|2004.2|2003.9|2004.2|2003.9|2004|2003.7|8
1609208550000|2020-12-29 02:22:30|2004.1|2003.8|2004.2|2003.9|2004.2|2003.9|2004.1|2003.8|2
1609208600000|2020-12-29 02:23:20|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|3
1609208650000|2020-12-29 02:24:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609208660000|2020-12-29 02:24:20|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2004|2003.7|2
1609208670000|2020-12-29 02:24:30|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2
1609208680000|2020-12-29 02:24:40|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|4
1609208690000|2020-12-29 02:24:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|7
1609208710000|2020-12-29 02:25:10|||||||||4
1609208750000|2020-12-29 02:25:50|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.7|2003.4|13
1609208770000|2020-12-29 02:26:10|2003.8|2003.5|2003.7|2003.4|2003.8|2003.5|2003.7|2003.4|10
1609208780000|2020-12-29 02:26:20|||||||||3
1609208800000|2020-12-29 02:26:40|||||||||1
1609208810000|2020-12-29 02:26:50|2003.6|2003.3|2003.5|2003.2|2003.6|2003.3|2003.5|2003.2|11
1609208950000|2020-12-29 02:29:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|5
1609208990000|2020-12-29 02:29:50|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609209040000|2020-12-29 02:30:40|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609209070000|2020-12-29 02:31:10|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609209150000|2020-12-29 02:32:30|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609209170000|2020-12-29 02:32:50|||||||||5
1609209200000|2020-12-29 02:33:20|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609209220000|2020-12-29 02:33:40|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609209260000|2020-12-29 02:34:20|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609209320000|2020-12-29 02:35:20|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609209330000|2020-12-29 02:35:30|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609209350000|2020-12-29 02:35:50|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609209360000|2020-12-29 02:36:00|||||||||1
1609209370000|2020-12-29 02:36:10|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|4
1609209380000|2020-12-29 02:36:20|||||||||2
1609209390000|2020-12-29 02:36:30|2003.3|2003|2003.2|2002.9|2003.3|2003|2003.2|2002.9|4
1609209440000|2020-12-29 02:37:20|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|3
1609209460000|2020-12-29 02:37:40|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609209470000|2020-12-29 02:37:50|||||||||10
1609209520000|2020-12-29 02:38:40|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609209560000|2020-12-29 02:39:20|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609209670000|2020-12-29 02:41:10|2003.8|2003.5|2004|2003.7|2004|2003.7|2003.8|2003.5|3
1609209700000|2020-12-29 02:41:40|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609209720000|2020-12-29 02:42:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609209730000|2020-12-29 02:42:10|2003.8|2003.5|2003.6|2003.3|2003.8|2003.5|2003.6|2003.3|8
1609209740000|2020-12-29 02:42:20|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609209750000|2020-12-29 02:42:30|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|4
1609209760000|2020-12-29 02:42:40|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609209770000|2020-12-29 02:42:50|||||||||1
1609209810000|2020-12-29 02:43:30|2004|2003.7|2003.8|2003.5|2004|2003.7|2003.8|2003.5|2
1609209830000|2020-12-29 02:43:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609209860000|2020-12-29 02:44:20|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609209900000|2020-12-29 02:45:00|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609209930000|2020-12-29 02:45:30|2004.4|2004.1|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|8
1609209940000|2020-12-29 02:45:40|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2
1609209960000|2020-12-29 02:46:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609209980000|2020-12-29 02:46:20|2004.5|2004.2|2004.1|2003.8|2004.5|2004.2|2004.1|2003.8|10
1609210010000|2020-12-29 02:46:50|2004.2|2003.9|2003.9|2003.6|2004.2|2003.9|2003.9|2003.6|8
1609210080000|2020-12-29 02:48:00|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609210150000|2020-12-29 02:49:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609210160000|2020-12-29 02:49:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609210210000|2020-12-29 02:50:10|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609210270000|2020-12-29 02:51:10|||||||||1
1609210310000|2020-12-29 02:51:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609210340000|2020-12-29 02:52:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2
1609210360000|2020-12-29 02:52:40|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609210380000|2020-12-29 02:53:00|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|3
1609210390000|2020-12-29 02:53:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609210430000|2020-12-29 02:53:50|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609210460000|2020-12-29 02:54:20|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|2
1609210500000|2020-12-29 02:55:00|2004.2|2003.9|2004.1|2003.8|2004.2|2003.9|2004.1|2003.8|2
1609210530000|2020-12-29 02:55:30|||||||||1
1609210610000|2020-12-29 02:56:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609210620000|2020-12-29 02:57:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609210630000|2020-12-29 02:57:10|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609210640000|2020-12-29 02:57:20|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609210680000|2020-12-29 02:58:00|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|4
1609210700000|2020-12-29 02:58:20|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|2
1609210770000|2020-12-29 02:59:30|||||||||1
1609210800000|2020-12-29 03:00:00|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609210830000|2020-12-29 03:00:30|||||||||2
1609210840000|2020-12-29 03:00:40|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2
1609210860000|2020-12-29 03:01:00|2004|2003.7|2003.9|2003.6|2004|2003.7|2003.9|2003.6|2
1609210900000|2020-12-29 03:01:40|||||||||2
1609210910000|2020-12-29 03:01:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609210920000|2020-12-29 03:02:00|||||||||1
1609210930000|2020-12-29 03:02:10|||||||||1
1609210940000|2020-12-29 03:02:20|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|4
1609210970000|2020-12-29 03:02:50|||||||||1
1609210980000|2020-12-29 03:03:00|2003.6|2003.3|2003.5|2003.2|2003.6|2003.3|2003.5|2003.2|5
1609210990000|2020-12-29 03:03:10|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|7
1609211000000|2020-12-29 03:03:20|||||||||1
1609211010000|2020-12-29 03:03:30|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|4
1609211020000|2020-12-29 03:03:40|2003|2002.7|2002.8|2002.5|2003|2002.7|2002.6|2002.3|15
1609211030000|2020-12-29 03:03:50|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609211040000|2020-12-29 03:04:00|||||||||3
1609211080000|2020-12-29 03:04:40|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609211100000|2020-12-29 03:05:00|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609211130000|2020-12-29 03:05:30|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609211140000|2020-12-29 03:05:40|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609211160000|2020-12-29 03:06:00|||||||||8
1609211170000|2020-12-29 03:06:10|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609211180000|2020-12-29 03:06:20|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2
1609211190000|2020-12-29 03:06:30|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|4
1609211210000|2020-12-29 03:06:50|||||||||1
1609211220000|2020-12-29 03:07:00|2004.2|2003.9|2004.4|2004.1|2004.4|2004.1|2004.2|2003.9|8
1609211240000|2020-12-29 03:07:20|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|3
1609211250000|2020-12-29 03:07:30|2004.6|2004.3|2005.2|2004.9|2005.2|2004.9|2004.6|2004.3|37
1609211260000|2020-12-29 03:07:40|2005.3|2005|2005.2|2004.9|2005.4|2005.1|2005.2|2004.9|9
1609211280000|2020-12-29 03:08:00|2005.1|2004.8|2005.4|2005.1|2005.4|2005.1|2005.1|2004.8|17
1609211300000|2020-12-29 03:08:20|2005.3|2005|2005.4|2005.1|2005.5|2005.2|2005.3|2005|16
1609211310000|2020-12-29 03:08:30|2005.6|2005.3|2005.4|2005.1|2005.6|2005.3|2005.3|2005|38
1609211320000|2020-12-29 03:08:40|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|10
1609211330000|2020-12-29 03:08:50|2005.4|2005.1|2005|2004.7|2005.4|2005.1|2005|2004.7|11
1609211350000|2020-12-29 03:09:10|2004.8|2004.5|2004.4|2004.1|2004.8|2004.5|2004.4|2004.1|11
1609211360000|2020-12-29 03:09:20|||||||||3
1609211370000|2020-12-29 03:09:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2
1609211390000|2020-12-29 03:09:50|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609211410000|2020-12-29 03:10:10|2004.3|2004|2004.1|2003.8|2004.3|2004|2004.1|2003.8|10
1609211420000|2020-12-29 03:10:20|2004|2003.7|2003.9|2003.6|2004|2003.7|2003.9|2003.6|3
1609211450000|2020-12-29 03:10:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2
1609211490000|2020-12-29 03:11:30|||||||||1
1609211500000|2020-12-29 03:11:40|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609211560000|2020-12-29 03:12:40|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609211580000|2020-12-29 03:13:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609211590000|2020-12-29 03:13:10|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|3
1609211610000|2020-12-29 03:13:30|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2
1609211630000|2020-12-29 03:13:50|||||||||1
1609211710000|2020-12-29 03:15:10|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609211720000|2020-12-29 03:15:20|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609211750000|2020-12-29 03:15:50|2003.1|2002.8|2002.8|2002.5|2003.1|2002.8|2002.8|2002.5|3
1609211760000|2020-12-29 03:16:00|||||||||1
1609211800000|2020-12-29 03:16:40|2002.7|2002.4|2002.6|2002.3|2002.7|2002.4|2002.6|2002.3|2
1609211810000|2020-12-29 03:16:50|2002|2001.7|2001.6|2001.3|2002|2001.7|2001.6|2001.3|14
1609211820000|2020-12-29 03:17:00|2001.7|2001.4|2001.9|2001.6|2001.9|2001.6|2001.4|2001.1|9
1609211860000|2020-12-29 03:17:40|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609211880000|2020-12-29 03:18:00|||||||||3
1609211920000|2020-12-29 03:18:40|||||||||1
1609211960000|2020-12-29 03:19:20|2001.7|2001.4|2002|2001.7|2002|2001.7|2001.7|2001.4|7
1609211970000|2020-12-29 03:19:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|3
1609212010000|2020-12-29 03:20:10|||||||||1
1609212020000|2020-12-29 03:20:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609212040000|2020-12-29 03:20:40|||||||||3
1609212050000|2020-12-29 03:20:50|2001.7|2001.4|2001.6|2001.3|2001.7|2001.4|2001.6|2001.3|3
1609212090000|2020-12-29 03:21:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609212100000|2020-12-29 03:21:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609212110000|2020-12-29 03:21:50|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|3
1609212120000|2020-12-29 03:22:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609212140000|2020-12-29 03:22:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|4
1609212160000|2020-12-29 03:22:40|||||||||2
1609212170000|2020-12-29 03:22:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609212180000|2020-12-29 03:23:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609212190000|2020-12-29 03:23:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609212210000|2020-12-29 03:23:30|2002|2001.7|2001.9|2001.6|2002.1|2001.8|2001.9|2001.6|8
1609212280000|2020-12-29 03:24:40|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609212300000|2020-12-29 03:25:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609212310000|2020-12-29 03:25:10|2001.3|2001|2001.5|2001.2|2001.5|2001.2|2001.3|2001|10
1609212330000|2020-12-29 03:25:30|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|4
1609212360000|2020-12-29 03:26:00|2002.2|2001.9|2002.1|2001.8|2002.2|2001.9|2002.1|2001.8|3
1609212400000|2020-12-29 03:26:40|||||||||1
1609212430000|2020-12-29 03:27:10|||||||||1
1609212510000|2020-12-29 03:28:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609212550000|2020-12-29 03:29:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609212590000|2020-12-29 03:29:50|||||||||1
1609212600000|2020-12-29 03:30:00|||||||||1
1609212650000|2020-12-29 03:30:50|2002.2|2001.9|2002.3|2002|2002.3|2002|2002.2|2001.9|2
1609212660000|2020-12-29 03:31:00|2002.4|2002.1|2002.5|2002.2|2002.5|2002.2|2002.4|2002.1|4
1609212710000|2020-12-29 03:31:50|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|2
1609212800000|2020-12-29 03:33:20|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609212810000|2020-12-29 03:33:30|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609212860000|2020-12-29 03:34:20|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2
1609212870000|2020-12-29 03:34:30|2002.5|2002.2|2002.7|2002.4|2002.7|2002.4|2002.5|2002.2|2
1609212890000|2020-12-29 03:34:50|2002.9|2002.6|2003.2|2002.9|2003.2|2002.9|2002.9|2002.6|3
1609212900000|2020-12-29 03:35:00|||||||||1
1609212920000|2020-12-29 03:35:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|6
1609212930000|2020-12-29 03:35:30|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609212950000|2020-12-29 03:35:50|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2
1609212960000|2020-12-29 03:36:00|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609212970000|2020-12-29 03:36:10|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609212980000|2020-12-29 03:36:20|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|6
1609213000000|2020-12-29 03:36:40|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2004|2003.7|3
1609213040000|2020-12-29 03:37:20|2003.8|2003.5|2003.6|2003.3|2003.8|2003.5|2003.6|2003.3|5
1609213050000|2020-12-29 03:37:30|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609213060000|2020-12-29 03:37:40|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|5
1609213080000|2020-12-29 03:38:00|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|3
1609213150000|2020-12-29 03:39:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609213210000|2020-12-29 03:40:10|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609213250000|2020-12-29 03:40:50|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609213280000|2020-12-29 03:41:20|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609213320000|2020-12-29 03:42:00|2003.4|2003.1|2003.5|2003.2|2003.5|2003.2|2003.4|2003.1|2
1609213330000|2020-12-29 03:42:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609213390000|2020-12-29 03:43:10|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609213430000|2020-12-29 03:43:50|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609213500000|2020-12-29 03:45:00|||||||||1
1609213550000|2020-12-29 03:45:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609213560000|2020-12-29 03:46:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609213660000|2020-12-29 03:47:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609213690000|2020-12-29 03:48:10|||||||||1
1609213740000|2020-12-29 03:49:00|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609213810000|2020-12-29 03:50:10|||||||||1
1609213970000|2020-12-29 03:52:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609214220000|2020-12-29 03:57:00|||||||||1
1609214550000|2020-12-29 04:02:30|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|3
1609214620000|2020-12-29 04:03:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609214650000|2020-12-29 04:04:10|||||||||1
1609214730000|2020-12-29 04:05:30|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609214920000|2020-12-29 04:08:40|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609215060000|2020-12-29 04:11:00|2003.9|2003.6|2004|2003.7|2004|2003.7|2003.9|2003.6|3
1609215090000|2020-12-29 04:11:30|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|3
1609215100000|2020-12-29 04:11:40|2004.3|2004|2004.2|2003.9|2004.3|2004|2004.2|2003.9|18
1609215110000|2020-12-29 04:11:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609215120000|2020-12-29 04:12:00|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|5
1609215130000|2020-12-29 04:12:10|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609215140000|2020-12-29 04:12:20|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|13
1609215150000|2020-12-29 04:12:30|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|11
1609215160000|2020-12-29 04:12:40|2005.1|2004.8|2004.9|2004.6|2005.1|2004.8|2004.9|2004.6|13
1609215170000|2020-12-29 04:12:50|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|1
1609215190000|2020-12-29 04:13:10|2004.7|2004.4|2004.6|2004.3|2004.7|2004.4|2004.5|2004.2|15
1609215200000|2020-12-29 04:13:20|2004.5|2004.2|2004.3|2004|2004.5|2004.2|2004.3|2004|3
1609215220000|2020-12-29 04:13:40|||||||||2
1609215240000|2020-12-29 04:14:00|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609215250000|2020-12-29 04:14:10|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609215330000|2020-12-29 04:15:30|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|2
1609215340000|2020-12-29 04:15:40|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609215350000|2020-12-29 04:15:50|||||||||1
1609215370000|2020-12-29 04:16:10|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|2
1609215380000|2020-12-29 04:16:20|2003.9|2003.6|2003.7|2003.4|2003.9|2003.6|2003.7|2003.4|5
1609215430000|2020-12-29 04:17:10|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2
1609215480000|2020-12-29 04:18:00|||||||||1
1609215500000|2020-12-29 04:18:20|||||||||1
1609215510000|2020-12-29 04:18:30|2004.1|2003.8|2004.2|2003.9|2004.3|2004|2004.1|2003.8|10
1609215530000|2020-12-29 04:18:50|||||||||1
1609215540000|2020-12-29 04:19:00|2004.3|2004|2004.3|2004|2004.3|2004|2004.2|2003.9|6
1609215550000|2020-12-29 04:19:10|||||||||4
1609215560000|2020-12-29 04:19:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609215600000|2020-12-29 04:20:00|2004.2|2003.9|2003|2002.7|2004.2|2003.9|2002.2|2001.9|73
1609215620000|2020-12-29 04:20:20|2002.5|2002.2|2002.5|2002.2|2002.7|2002.4|2002.5|2002.2|7
1609215650000|2020-12-29 04:20:50|||||||||1
1609215660000|2020-12-29 04:21:00|2002.4|2002.1|2002.4|2002.1|2002.5|2002.2|2002.4|2002.1|7
1609215670000|2020-12-29 04:21:10|2002.3|2002|2002.2|2001.9|2002.3|2002|2002.2|2001.9|4
1609215680000|2020-12-29 04:21:20|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|7
1609215690000|2020-12-29 04:21:30|2003|2002.7|2002.9|2002.6|2003|2002.7|2002.9|2002.6|2
1609215700000|2020-12-29 04:21:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609215710000|2020-12-29 04:21:50|2003.2|2002.9|2003.4|2003.1|2003.4|2003.1|2003.2|2002.9|3
1609215720000|2020-12-29 04:22:00|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609215770000|2020-12-29 04:22:50|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2
1609215780000|2020-12-29 04:23:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609215820000|2020-12-29 04:23:40|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609215850000|2020-12-29 04:24:10|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|3
1609215860000|2020-12-29 04:24:20|||||||||1
1609215910000|2020-12-29 04:25:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609215970000|2020-12-29 04:26:10|2003.7|2003.4|2003.5|2003.2|2003.7|2003.4|2003.5|2003.2|2
1609216030000|2020-12-29 04:27:10|||||||||1
1609216130000|2020-12-29 04:28:50|||||||||5
1609216210000|2020-12-29 04:30:10|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609216220000|2020-12-29 04:30:20|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609216230000|2020-12-29 04:30:30|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609216350000|2020-12-29 04:32:30|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609216500000|2020-12-29 04:35:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609216520000|2020-12-29 04:35:20|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609216550000|2020-12-29 04:35:50|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|3
1609216590000|2020-12-29 04:36:30|2003.4|2003.1|2003.7|2003.4|2003.7|2003.4|2003.2|2002.9|11
1609216640000|2020-12-29 04:37:20|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609216670000|2020-12-29 04:37:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609216680000|2020-12-29 04:38:00|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|4
1609216700000|2020-12-29 04:38:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2
1609216730000|2020-12-29 04:38:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|2
1609216740000|2020-12-29 04:39:00|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609216760000|2020-12-29 04:39:20|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609216790000|2020-12-29 04:39:50|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|5
1609216840000|2020-12-29 04:40:40|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|6
1609216860000|2020-12-29 04:41:00|2004.4|2004.1|2004.3|2004|2004.4|2004.1|2004.3|2004|6
1609216880000|2020-12-29 04:41:20|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2
1609216890000|2020-12-29 04:41:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|8
1609216920000|2020-12-29 04:42:00|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2
1609216930000|2020-12-29 04:42:10|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609216950000|2020-12-29 04:42:30|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609217090000|2020-12-29 04:44:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609217140000|2020-12-29 04:45:40|||||||||1
1609217160000|2020-12-29 04:46:00|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609217210000|2020-12-29 04:46:50|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609217220000|2020-12-29 04:47:00|2004.6|2004.3|2004.5|2004.2|2004.6|2004.3|2004.5|2004.2|6
1609217240000|2020-12-29 04:47:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609217280000|2020-12-29 04:48:00|2004.5|2004.2|2004.6|2004.3|2004.6|2004.3|2004.5|2004.2|2
1609217290000|2020-12-29 04:48:10|2004.8|2004.5|2004.9|2004.6|2004.9|2004.6|2004.8|2004.5|9
1609217300000|2020-12-29 04:48:20|||||||||1
1609217310000|2020-12-29 04:48:30|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609217460000|2020-12-29 04:51:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609217610000|2020-12-29 04:53:30|||||||||1
1609217670000|2020-12-29 04:54:30|||||||||1
1609217700000|2020-12-29 04:55:00|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2004|2003.7|14
1609217720000|2020-12-29 04:55:20|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609217730000|2020-12-29 04:55:30|||||||||2
1609217820000|2020-12-29 04:57:00|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2
1609217870000|2020-12-29 04:57:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609217890000|2020-12-29 04:58:10|2003.9|2003.6|2003.8|2003.5|2003.9|2003.6|2003.8|2003.5|3
1609217930000|2020-12-29 04:58:50|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609217940000|2020-12-29 04:59:00|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|2
1609218010000|2020-12-29 05:00:10|||||||||2
1609218020000|2020-12-29 05:00:20|2004.1|2003.8|2003.8|2003.5|2004.1|2003.8|2003.8|2003.5|22
1609218030000|2020-12-29 05:00:30|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609218070000|2020-12-29 05:01:10|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609218080000|2020-12-29 05:01:20|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2
1609218100000|2020-12-29 05:01:40|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609218110000|2020-12-29 05:01:50|||||||||2
1609218120000|2020-12-29 05:02:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609218260000|2020-12-29 05:04:20|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609218350000|2020-12-29 05:05:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609218480000|2020-12-29 05:08:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609218560000|2020-12-29 05:09:20|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609218590000|2020-12-29 05:09:50|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609218660000|2020-12-29 05:11:00|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|4
1609218680000|2020-12-29 05:11:20|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609218770000|2020-12-29 05:12:50|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609218830000|2020-12-29 05:13:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609218920000|2020-12-29 05:15:20|||||||||3
1609218980000|2020-12-29 05:16:20|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609219080000|2020-12-29 05:18:00|||||||||4
1609219220000|2020-12-29 05:20:20|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.5|2003.2|3
1609219280000|2020-12-29 05:21:20|||||||||2
1609219520000|2020-12-29 05:25:20|2003.8|2003.5|2004.1|2003.8|2004.1|2003.8|2003.8|2003.5|4
1609219570000|2020-12-29 05:26:10|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|3
1609219630000|2020-12-29 05:27:10|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609219660000|2020-12-29 05:27:40|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609219680000|2020-12-29 05:28:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609219690000|2020-12-29 05:28:10|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2
1609219770000|2020-12-29 05:29:30|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609219790000|2020-12-29 05:29:50|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|1
1609219860000|2020-12-29 05:31:00|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|1
1609219900000|2020-12-29 05:31:40|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609219950000|2020-12-29 05:32:30|2004.5|2004.2|2004.3|2004|2004.5|2004.2|2004.3|2004|3
1609219990000|2020-12-29 05:33:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2
1609220000000|2020-12-29 05:33:20|2004.6|2004.3|2004.7|2004.4|2004.7|2004.4|2004.6|2004.3|8
1609220010000|2020-12-29 05:33:30|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609220040000|2020-12-29 05:34:00|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|4
1609220050000|2020-12-29 05:34:10|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|1
1609220070000|2020-12-29 05:34:30|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2
1609220100000|2020-12-29 05:35:00|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|1
1609220170000|2020-12-29 05:36:10|2005.3|2005|2005.2|2004.9|2005.3|2005|2005.2|2004.9|4
1609220220000|2020-12-29 05:37:00|||||||||1
1609220230000|2020-12-29 05:37:10|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|1
1609220250000|2020-12-29 05:37:30|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|1
1609220260000|2020-12-29 05:37:40|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|1
1609220300000|2020-12-29 05:38:20|||||||||1
1609220310000|2020-12-29 05:38:30|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|1
1609220320000|2020-12-29 05:38:40|2005.1|2004.8|2005|2004.7|2005.1|2004.8|2005|2004.7|2
1609220340000|2020-12-29 05:39:00|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|1
1609220420000|2020-12-29 05:40:20|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|1
1609220440000|2020-12-29 05:40:40|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|2
1609220480000|2020-12-29 05:41:20|2005.2|2004.9|2005.1|2004.8|2005.2|2004.9|2005.1|2004.8|2
1609220640000|2020-12-29 05:44:00|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2
1609220710000|2020-12-29 05:45:10|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2005.6|2005.3|2
1609220760000|2020-12-29 05:46:00|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|1
1609220770000|2020-12-29 05:46:10|2005.6|2005.3|2005.2|2004.9|2005.6|2005.3|2005.2|2004.9|29
1609220780000|2020-12-29 05:46:20|2005|2004.7|2004.9|2004.6|2005.2|2004.9|2004.9|2004.6|4
1609220790000|2020-12-29 05:46:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609220800000|2020-12-29 05:46:40|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|3
1609220830000|2020-12-29 05:47:10|2005|2004.7|2004.8|2004.5|2005|2004.7|2004.8|2004.5|3
1609220850000|2020-12-29 05:47:30|||||||||1
1609220880000|2020-12-29 05:48:00|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|7
1609220890000|2020-12-29 05:48:10|2004.8|2004.5|2004.6|2004.3|2004.8|2004.5|2004.6|2004.3|6
1609220920000|2020-12-29 05:48:40|||||||||2
1609220950000|2020-12-29 05:49:10|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|1
1609221070000|2020-12-29 05:51:10|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|3
1609221170000|2020-12-29 05:52:50|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|1
1609221410000|2020-12-29 05:56:50|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|1
1609221460000|2020-12-29 05:57:40|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|2005.2|2004.9|1
1609221480000|2020-12-29 05:58:00|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|1
1609221540000|2020-12-29 05:59:00|||||||||1
1609221550000|2020-12-29 05:59:10|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2
1609221600000|2020-12-29 06:00:00|||||||||1
1609221610000|2020-12-29 06:00:10|||||||||1
1609221620000|2020-12-29 06:00:20|||||||||1
1609221710000|2020-12-29 06:01:50|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609221780000|2020-12-29 06:03:00|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2
1609221850000|2020-12-29 06:04:10|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|1
1609221890000|2020-12-29 06:04:50|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|1
1609221910000|2020-12-29 06:05:10|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609221940000|2020-12-29 06:05:40|2004.1|2003.8|2004.4|2004.1|2004.4|2004.1|2004.1|2003.8|9
1609222000000|2020-12-29 06:06:40|||||||||1
1609222020000|2020-12-29 06:07:00|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609222030000|2020-12-29 06:07:10|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|1
1609222080000|2020-12-29 06:08:00|||||||||2
1609222120000|2020-12-29 06:08:40|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609222160000|2020-12-29 06:09:20|||||||||1
1609222170000|2020-12-29 06:09:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609222230000|2020-12-29 06:10:30|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609222250000|2020-12-29 06:10:50|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609222280000|2020-12-29 06:11:20|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609222460000|2020-12-29 06:14:20|2003.9|2003.6|2003.6|2003.3|2003.9|2003.6|2003.6|2003.3|24
1609222490000|2020-12-29 06:14:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609222500000|2020-12-29 06:15:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2
1609222520000|2020-12-29 06:15:20|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|3
1609222530000|2020-12-29 06:15:30|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|6
1609222560000|2020-12-29 06:16:00|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609222570000|2020-12-29 06:16:10|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|3
1609222620000|2020-12-29 06:17:00|2003.4|2003.1|2003.2|2002.9|2003.4|2003.1|2003.2|2002.9|14
1609222630000|2020-12-29 06:17:10|2003.3|2003|2003.2|2002.9|2003.3|2003|2003.2|2002.9|4
1609222660000|2020-12-29 06:17:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|3
1609222680000|2020-12-29 06:18:00|||||||||1
1609222710000|2020-12-29 06:18:30|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609222750000|2020-12-29 06:19:10|2003.1|2002.8|2003|2002.7|2003.1|2002.8|2003|2002.7|4
1609222800000|2020-12-29 06:20:00|2003.2|2002.9|2003.3|2003|2003.3|2003|2003.2|2002.9|6
1609222810000|2020-12-29 06:20:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609222820000|2020-12-29 06:20:20|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609222840000|2020-12-29 06:20:40|||||||||1
1609222850000|2020-12-29 06:20:50|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|4
1609222860000|2020-12-29 06:21:00|||||||||2
1609222910000|2020-12-29 06:21:50|||||||||1
1609223110000|2020-12-29 06:25:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609223210000|2020-12-29 06:26:50|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|3
1609223250000|2020-12-29 06:27:30|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609223330000|2020-12-29 06:28:50|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|3
1609223440000|2020-12-29 06:30:40|2003.3|2003|2003.1|2002.8|2003.3|2003|2003.1|2002.8|3
1609223560000|2020-12-29 06:32:40|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609223600000|2020-12-29 06:33:20|||||||||8
1609223640000|2020-12-29 06:34:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609223650000|2020-12-29 06:34:10|||||||||2
1609223660000|2020-12-29 06:34:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|8
1609223670000|2020-12-29 06:34:30|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609223930000|2020-12-29 06:38:50|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2
1609223940000|2020-12-29 06:39:00|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609223990000|2020-12-29 06:39:50|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609224200000|2020-12-29 06:43:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609224320000|2020-12-29 06:45:20|||||||||1
1609224330000|2020-12-29 06:45:30|2003.4|2003.1|2003.7|2003.4|2003.7|2003.4|2003.4|2003.1|12
1609224520000|2020-12-29 06:48:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609224670000|2020-12-29 06:51:10|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2
1609224710000|2020-12-29 06:51:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|5
1609224780000|2020-12-29 06:53:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609224900000|2020-12-29 06:55:00|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609225010000|2020-12-29 06:56:50|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|2
1609225030000|2020-12-29 06:57:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609225150000|2020-12-29 06:59:10|||||||||1
1609225200000|2020-12-29 07:00:00|2003.6|2003.3|2004.7|2004.4|2005|2004.7|2003.6|2003.3|28
1609225210000|2020-12-29 07:00:10|2004.2|2003.9|2003.8|2003.5|2004.2|2003.9|2003.8|2003.5|2
1609225250000|2020-12-29 07:00:50|2003.6|2003.3|2003.4|2003.1|2003.6|2003.3|2003.4|2003.1|2
1609225260000|2020-12-29 07:01:00|2003.5|2003.2|2003.7|2003.4|2003.7|2003.4|2003.5|2003.2|6
1609225290000|2020-12-29 07:01:30|2003.5|2003.2|2003.5|2003.2|2003.6|2003.3|2003.5|2003.2|13
1609225300000|2020-12-29 07:01:40|||||||||3
1609225320000|2020-12-29 07:02:00|||||||||3
1609225330000|2020-12-29 07:02:10|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.3|2003|3
1609225350000|2020-12-29 07:02:30|2003.2|2002.9|2002.7|2002.4|2003.2|2002.9|2002.7|2002.4|13
1609225360000|2020-12-29 07:02:40|2002.9|2002.6|2002.8|2002.5|2002.9|2002.6|2002.8|2002.5|6
1609225370000|2020-12-29 07:02:50|2002.9|2002.6|2002.2|2001.9|2002.9|2002.6|2002.2|2001.9|14
1609225380000|2020-12-29 07:03:00|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|2
1609225400000|2020-12-29 07:03:20|2002.8|2002.5|2002.9|2002.6|2002.9|2002.6|2002.8|2002.5|4
1609225410000|2020-12-29 07:03:30|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2
1609225450000|2020-12-29 07:04:10|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|3
1609225470000|2020-12-29 07:04:30|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2
1609225480000|2020-12-29 07:04:40|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2
1609225500000|2020-12-29 07:05:00|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2
1609225510000|2020-12-29 07:05:10|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|8
1609225520000|2020-12-29 07:05:20|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|3
1609225530000|2020-12-29 07:05:30|||||||||1
1609225540000|2020-12-29 07:05:40|||||||||1
1609225550000|2020-12-29 07:05:50|2002.2|2001.9|2001.8|2001.5|2002.2|2001.9|2001.8|2001.5|19
1609225560000|2020-12-29 07:06:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609225570000|2020-12-29 07:06:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609225580000|2020-12-29 07:06:20|||||||||1
1609225590000|2020-12-29 07:06:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609225600000|2020-12-29 07:06:40|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2
1609225610000|2020-12-29 07:06:50|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2
1609225620000|2020-12-29 07:07:00|||||||||1
1609225630000|2020-12-29 07:07:10|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609225640000|2020-12-29 07:07:20|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|3
1609225680000|2020-12-29 07:08:00|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609225700000|2020-12-29 07:08:20|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609225710000|2020-12-29 07:08:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609225760000|2020-12-29 07:09:20|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609225770000|2020-12-29 07:09:30|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609225780000|2020-12-29 07:09:40|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609225800000|2020-12-29 07:10:00|2003.1|2002.8|2003|2002.7|2003.1|2002.8|2003|2002.7|2
1609225840000|2020-12-29 07:10:40|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|4
1609225880000|2020-12-29 07:11:20|||||||||1
1609225900000|2020-12-29 07:11:40|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609225940000|2020-12-29 07:12:20|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609225980000|2020-12-29 07:13:00|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609226000000|2020-12-29 07:13:20|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609226140000|2020-12-29 07:15:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609226160000|2020-12-29 07:16:00|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2
1609226170000|2020-12-29 07:16:10|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|2
1609226180000|2020-12-29 07:16:20|2004.2|2003.9|2004.3|2004|2004.3|2004|2004.2|2003.9|7
1609226200000|2020-12-29 07:16:40|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609226210000|2020-12-29 07:16:50|2004.7|2004.4|2004.8|2004.5|2004.8|2004.5|2004.7|2004.4|4
1609226220000|2020-12-29 07:17:00|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609226250000|2020-12-29 07:17:30|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609226260000|2020-12-29 07:17:40|2003.8|2003.5|2003.7|2003.4|2003.8|2003.5|2003.7|2003.4|2
1609226280000|2020-12-29 07:18:00|2004.1|2003.8|2004.1|2003.8|2004.2|2003.9|2004.1|2003.8|11
1609226290000|2020-12-29 07:18:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609226340000|2020-12-29 07:19:00|2003.6|2003.3|2003.3|2003|2003.6|2003.3|2003.3|2003|3
1609226360000|2020-12-29 07:19:20|2002.6|2002.3|2002.7|2002.4|2002.7|2002.4|2002.6|2002.3|3
1609226370000|2020-12-29 07:19:30|2002.5|2002.2|2002.2|2001.9|2002.5|2002.2|2002.2|2001.9|6
1609226380000|2020-12-29 07:19:40|2002.5|2002.2|2002.2|2001.9|2002.5|2002.2|2002.2|2001.9|3
1609226400000|2020-12-29 07:20:00|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609226410000|2020-12-29 07:20:10|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2
1609226420000|2020-12-29 07:20:20|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609226440000|2020-12-29 07:20:40|||||||||3
1609226450000|2020-12-29 07:20:50|||||||||2
1609226460000|2020-12-29 07:21:00|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609226480000|2020-12-29 07:21:20|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609226520000|2020-12-29 07:22:00|||||||||1
1609226550000|2020-12-29 07:22:30|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609226700000|2020-12-29 07:25:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|3
1609226710000|2020-12-29 07:25:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|4
1609226720000|2020-12-29 07:25:20|||||||||1
1609226740000|2020-12-29 07:25:40|2002.2|2001.9|2002.1|2001.8|2002.3|2002|2002.1|2001.8|4
1609226750000|2020-12-29 07:25:50|||||||||1
1609226770000|2020-12-29 07:26:10|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609226850000|2020-12-29 07:27:30|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609226860000|2020-12-29 07:27:40|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609226880000|2020-12-29 07:28:00|||||||||1
1609226970000|2020-12-29 07:29:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|5
1609226980000|2020-12-29 07:29:40|||||||||1
1609227010000|2020-12-29 07:30:10|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|3
1609227020000|2020-12-29 07:30:20|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609227050000|2020-12-29 07:30:50|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2
1609227060000|2020-12-29 07:31:00|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609227080000|2020-12-29 07:31:20|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609227100000|2020-12-29 07:31:40|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609227110000|2020-12-29 07:31:50|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609227210000|2020-12-29 07:33:30|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609227370000|2020-12-29 07:36:10|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609227430000|2020-12-29 07:37:10|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609227440000|2020-12-29 07:37:20|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|11
1609227470000|2020-12-29 07:37:50|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609227520000|2020-12-29 07:38:40|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609227560000|2020-12-29 07:39:20|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609227620000|2020-12-29 07:40:20|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2002|2001.7|3
1609227640000|2020-12-29 07:40:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609227700000|2020-12-29 07:41:40|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609227710000|2020-12-29 07:41:50|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609227740000|2020-12-29 07:42:20|||||||||1
1609227760000|2020-12-29 07:42:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609227770000|2020-12-29 07:42:50|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2002.1|2001.8|13
1609227830000|2020-12-29 07:43:50|||||||||2
1609227850000|2020-12-29 07:44:10|||||||||1
1609227970000|2020-12-29 07:46:10|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609228000000|2020-12-29 07:46:40|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609228020000|2020-12-29 07:47:00|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609228030000|2020-12-29 07:47:10|2002.7|2002.4|2002.4|2002.1|2002.7|2002.4|2002.4|2002.1|5
1609228050000|2020-12-29 07:47:30|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609228270000|2020-12-29 07:51:10|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|2
1609228280000|2020-12-29 07:51:20|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2
1609228320000|2020-12-29 07:52:00|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|3
1609228330000|2020-12-29 07:52:10|2004.1|2003.8|2004|2003.7|2004.1|2003.8|2004|2003.7|8
1609228340000|2020-12-29 07:52:20|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|9
1609228350000|2020-12-29 07:52:30|||||||||1
1609228370000|2020-12-29 07:52:50|2004.2|2003.9|2004.7|2004.4|2004.7|2004.4|2004.2|2003.9|13
1609228390000|2020-12-29 07:53:10|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609228400000|2020-12-29 07:53:20|||||||||1
1609228430000|2020-12-29 07:53:50|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|3
1609228440000|2020-12-29 07:54:00|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609228470000|2020-12-29 07:54:30|2004.8|2004.5|2004.9|2004.6|2004.9|2004.6|2004.8|2004.5|3
1609228480000|2020-12-29 07:54:40|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|5
1609228490000|2020-12-29 07:54:50|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609228500000|2020-12-29 07:55:00|2004.5|2004.2|2004.4|2004.1|2004.5|2004.2|2004.3|2004|9
1609228510000|2020-12-29 07:55:10|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609228520000|2020-12-29 07:55:20|2004.4|2004.1|2004.6|2004.3|2004.6|2004.3|2004.4|2004.1|10
1609228540000|2020-12-29 07:55:40|2004.4|2004.1|2004.5|2004.2|2004.5|2004.2|2004.4|2004.1|4
1609228580000|2020-12-29 07:56:20|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609228590000|2020-12-29 07:56:30|||||||||2
1609228630000|2020-12-29 07:57:10|||||||||1
1609228640000|2020-12-29 07:57:20|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|7
1609228690000|2020-12-29 07:58:10|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609228700000|2020-12-29 07:58:20|2004.5|2004.2|2004.4|2004.1|2004.5|2004.2|2004.4|2004.1|2
1609228730000|2020-12-29 07:58:50|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609228740000|2020-12-29 07:59:00|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609228760000|2020-12-29 07:59:20|2004.1|2003.8|2003.7|2003.4|2004.1|2003.8|2003.7|2003.4|10
1609228780000|2020-12-29 07:59:40|||||||||1
1609228790000|2020-12-29 07:59:50|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609228800000|2020-12-29 08:00:00|2003.7|2003.4|2003.9|2003.6|2003.9|2003.6|2003.5|2003.2|8
1609228810000|2020-12-29 08:00:10|2003.7|2003.4|2003.6|2003.3|2003.7|2003.4|2003.6|2003.3|2
1609228820000|2020-12-29 08:00:20|2003.1|2002.8|2003.5|2003.2|2003.8|2003.5|2003.1|2002.8|8
1609228830000|2020-12-29 08:00:30|2003.3|2003|2003.2|2002.9|2003.3|2003|2003.2|2002.9|7
1609228860000|2020-12-29 08:01:00|2003.7|2003.4|2003.9|2003.6|2003.9|2003.6|2003.7|2003.4|18
1609228880000|2020-12-29 08:01:20|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|4
1609228890000|2020-12-29 08:01:30|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609228910000|2020-12-29 08:01:50|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2
1609228920000|2020-12-29 08:02:00|2003.8|2003.5|2003.4|2003.1|2003.8|2003.5|2003.4|2003.1|5
1609228930000|2020-12-29 08:02:10|2003.3|2003|2003.6|2003.3|2003.7|2003.4|2003.3|2003|9
1609228980000|2020-12-29 08:03:00|2003.9|2003.6|2004.1|2003.8|2004.3|2004|2003.9|2003.6|9
1609228990000|2020-12-29 08:03:10|2004|2003.7|2004.2|2003.9|2004.2|2003.9|2004|2003.7|5
1609229000000|2020-12-29 08:03:20|||||||||1
1609229010000|2020-12-29 08:03:30|||||||||2
1609229050000|2020-12-29 08:04:10|2003.8|2003.5|2003.7|2003.4|2003.8|2003.5|2003.7|2003.4|4
1609229060000|2020-12-29 08:04:20|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|3
1609229100000|2020-12-29 08:05:00|2003.5|2003.2|2003.7|2003.4|2003.7|2003.4|2003.5|2003.2|3
1609229130000|2020-12-29 08:05:30|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609229160000|2020-12-29 08:06:00|2003.6|2003.3|2003.6|2003.3|2003.7|2003.4|2003.6|2003.3|3
1609229210000|2020-12-29 08:06:50|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.8|2003.5|13
1609229220000|2020-12-29 08:07:00|2003.5|2003.2|2003.4|2003.1|2003.5|2003.2|2003.2|2002.9|7
1609229230000|2020-12-29 08:07:10|2003.3|2003|2003.2|2002.9|2003.3|2003|2003.2|2002.9|2
1609229240000|2020-12-29 08:07:20|||||||||1
1609229250000|2020-12-29 08:07:30|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609229280000|2020-12-29 08:08:00|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609229300000|2020-12-29 08:08:20|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|5
1609229340000|2020-12-29 08:09:00|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609229350000|2020-12-29 08:09:10|2003.4|2003.1|2003.1|2002.8|2003.4|2003.1|2003.1|2002.8|2
1609229410000|2020-12-29 08:10:10|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2
1609229420000|2020-12-29 08:10:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|2
1609229440000|2020-12-29 08:10:40|2002.9|2002.6|2002.6|2002.3|2002.9|2002.6|2002.6|2002.3|2
1609229470000|2020-12-29 08:11:10|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609229480000|2020-12-29 08:11:20|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609229500000|2020-12-29 08:11:40|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609229510000|2020-12-29 08:11:50|2003.3|2003|2003.8|2003.5|2003.8|2003.5|2003.3|2003|5
1609229540000|2020-12-29 08:12:20|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609229550000|2020-12-29 08:12:30|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2
1609229570000|2020-12-29 08:12:50|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609229580000|2020-12-29 08:13:00|2003.2|2002.9|2003.1|2002.8|2003.3|2003|2003.1|2002.8|5
1609229600000|2020-12-29 08:13:20|2002.9|2002.6|2002.7|2002.4|2002.9|2002.6|2002.7|2002.4|4
1609229610000|2020-12-29 08:13:30|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|5
1609229620000|2020-12-29 08:13:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2
1609229630000|2020-12-29 08:13:50|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609229640000|2020-12-29 08:14:00|2003.3|2003|2003.4|2003.1|2003.4|2003.1|2003.3|2003|2
1609229650000|2020-12-29 08:14:10|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609229660000|2020-12-29 08:14:20|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609229670000|2020-12-29 08:14:30|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609229680000|2020-12-29 08:14:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609229690000|2020-12-29 08:14:50|||||||||1
1609229700000|2020-12-29 08:15:00|2003.6|2003.3|2004|2003.7|2004|2003.7|2003.6|2003.3|2
1609229710000|2020-12-29 08:15:10|2003.8|2003.5|2003.8|2003.5|2004|2003.7|2003.8|2003.5|6
1609229720000|2020-12-29 08:15:20|2003.7|2003.4|2003.3|2003|2003.7|2003.4|2003.3|2003|2
1609229730000|2020-12-29 08:15:30|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609229740000|2020-12-29 08:15:40|2003.4|2003.1|2003.6|2003.3|2003.6|2003.3|2003.4|2003.1|17
1609229750000|2020-12-29 08:15:50|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|4
1609229760000|2020-12-29 08:16:00|2004|2003.7|2004|2003.7|2004|2003.7|2004|2003.7|1
1609229770000|2020-12-29 08:16:10|2003.9|2003.6|2003.7|2003.4|2003.9|2003.6|2003.2|2002.9|55
1609229880000|2020-12-29 08:18:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609229890000|2020-12-29 08:18:10|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|5
1609229930000|2020-12-29 08:18:50|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609229940000|2020-12-29 08:19:00|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609229950000|2020-12-29 08:19:10|2003|2002.7|2002.8|2002.5|2003|2002.7|2002.8|2002.5|2
1609229960000|2020-12-29 08:19:20|||||||||1
1609229970000|2020-12-29 08:19:30|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|3
1609230000000|2020-12-29 08:20:00|||||||||2
1609230020000|2020-12-29 08:20:20|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609230050000|2020-12-29 08:20:50|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|5
1609230060000|2020-12-29 08:21:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|6
1609230090000|2020-12-29 08:21:30|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609230100000|2020-12-29 08:21:40|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|1
1609230120000|2020-12-29 08:22:00|||||||||13
1609230140000|2020-12-29 08:22:20|2003|2002.7|2003.1|2002.8|2003.1|2002.8|2003|2002.7|12
1609230150000|2020-12-29 08:22:30|||||||||1
1609230160000|2020-12-29 08:22:40|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609230180000|2020-12-29 08:23:00|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609230190000|2020-12-29 08:23:10|2002.3|2002|2002.2|2001.9|2002.3|2002|2002.2|2001.9|4
1609230210000|2020-12-29 08:23:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|4
1609230220000|2020-12-29 08:23:40|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.8|2001.5|3
1609230230000|2020-12-29 08:23:50|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609230240000|2020-12-29 08:24:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609230280000|2020-12-29 08:24:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|3
1609230300000|2020-12-29 08:25:00|||||||||1
1609230350000|2020-12-29 08:25:50|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609230360000|2020-12-29 08:26:00|2002|2001.7|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|5
1609230370000|2020-12-29 08:26:10|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|3
1609230410000|2020-12-29 08:26:50|2002.3|2002|2002.5|2002.2|2002.5|2002.2|2002.3|2002|2
1609230420000|2020-12-29 08:27:00|2002.2|2001.9|2002|2001.7|2002.2|2001.9|2002|2001.7|5
1609230460000|2020-12-29 08:27:40|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609230470000|2020-12-29 08:27:50|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|2002.6|2002.3|1
1609230480000|2020-12-29 08:28:00|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|1
1609230490000|2020-12-29 08:28:10|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609230510000|2020-12-29 08:28:30|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|1
1609230520000|2020-12-29 08:28:40|2003|2002.7|2003|2002.7|2003|2002.7|2003|2002.7|1
1609230540000|2020-12-29 08:29:00|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2002.8|2002.5|2
1609230570000|2020-12-29 08:29:30|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|3
1609230590000|2020-12-29 08:29:50|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|3
1609230600000|2020-12-29 08:30:00|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|4
1609230620000|2020-12-29 08:30:20|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609230660000|2020-12-29 08:31:00|2002.9|2002.6|2002.8|2002.5|2002.9|2002.6|2002.8|2002.5|4
1609230670000|2020-12-29 08:31:10|||||||||1
1609230730000|2020-12-29 08:32:10|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609230760000|2020-12-29 08:32:40|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2002.9|2002.6|2
1609230790000|2020-12-29 08:33:10|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609230840000|2020-12-29 08:34:00|2003.1|2002.8|2003.2|2002.9|2003.3|2003|2003.1|2002.8|6
1609230870000|2020-12-29 08:34:30|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|3
1609230880000|2020-12-29 08:34:40|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609230900000|2020-12-29 08:35:00|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609230930000|2020-12-29 08:35:30|2003.6|2003.3|2003.5|2003.2|2003.6|2003.3|2003.5|2003.2|6
1609230950000|2020-12-29 08:35:50|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|1
1609230960000|2020-12-29 08:36:00|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2
1609231000000|2020-12-29 08:36:40|2004.1|2003.8|2004.3|2004|2004.3|2004|2004.1|2003.8|4
1609231030000|2020-12-29 08:37:10|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609231040000|2020-12-29 08:37:20|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609231050000|2020-12-29 08:37:30|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609231080000|2020-12-29 08:38:00|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609231100000|2020-12-29 08:38:20|2004.6|2004.3|2004.9|2004.6|2004.9|2004.6|2004.6|2004.3|9
1609231120000|2020-12-29 08:38:40|||||||||1
1609231130000|2020-12-29 08:38:50|||||||||1
1609231150000|2020-12-29 08:39:10|2004.8|2004.5|2004.7|2004.4|2004.8|2004.5|2004.6|2004.3|6
1609231200000|2020-12-29 08:40:00|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2
1609231230000|2020-12-29 08:40:30|2004.8|2004.5|2004.6|2004.3|2004.8|2004.5|2004.6|2004.3|3
1609231250000|2020-12-29 08:40:50|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609231300000|2020-12-29 08:41:40|2004.2|2003.9|2004.3|2004|2004.3|2004|2004.2|2003.9|2
1609231370000|2020-12-29 08:42:50|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2
1609231380000|2020-12-29 08:43:00|2004.5|2004.2|2004.2|2003.9|2004.5|2004.2|2004.2|2003.9|3
1609231390000|2020-12-29 08:43:10|2004.1|2003.8|2004.2|2003.9|2004.2|2003.9|2004.1|2003.8|4
1609231480000|2020-12-29 08:44:40|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|9
1609231520000|2020-12-29 08:45:20|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609231530000|2020-12-29 08:45:30|2004.5|2004.2|2004.6|2004.3|2004.6|2004.3|2004.5|2004.2|4
1609231540000|2020-12-29 08:45:40|2004.7|2004.4|2004.6|2004.3|2004.7|2004.4|2004.6|2004.3|8
1609231560000|2020-12-29 08:46:00|||||||||1
1609231580000|2020-12-29 08:46:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609231590000|2020-12-29 08:46:30|||||||||1
1609231600000|2020-12-29 08:46:40|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609231610000|2020-12-29 08:46:50|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609231620000|2020-12-29 08:47:00|||||||||1
1609231650000|2020-12-29 08:47:30|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|1
1609231660000|2020-12-29 08:47:40|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|1
1609231740000|2020-12-29 08:49:00|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|2005.1|2004.8|1
1609231760000|2020-12-29 08:49:20|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|9
1609231790000|2020-12-29 08:49:50|2005.2|2004.9|2005.3|2005|2005.3|2005|2005.2|2004.9|4
1609231800000|2020-12-29 08:50:00|||||||||1
1609231870000|2020-12-29 08:51:10|2005|2004.7|2005|2004.7|2005|2004.7|2005|2004.7|1
1609231920000|2020-12-29 08:52:00|2005.1|2004.8|2005.2|2004.9|2005.2|2004.9|2005|2004.7|7
1609231950000|2020-12-29 08:52:30|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|1
1609231970000|2020-12-29 08:52:50|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|1
1609231980000|2020-12-29 08:53:00|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|1
1609231990000|2020-12-29 08:53:10|||||||||1
1609232000000|2020-12-29 08:53:20|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|2
1609232010000|2020-12-29 08:53:30|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|2005.5|2005.2|1
1609232070000|2020-12-29 08:54:30|2005.3|2005|2005.3|2005|2005.3|2005|2005.3|2005|1
1609232080000|2020-12-29 08:54:40|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|2005.4|2005.1|1
1609232110000|2020-12-29 08:55:10|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|1
1609232160000|2020-12-29 08:56:00|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|2004.9|2004.6|1
1609232180000|2020-12-29 08:56:20|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|1
1609232200000|2020-12-29 08:56:40|2005.1|2004.8|2004.7|2004.4|2005.1|2004.8|2004.7|2004.4|3
1609232220000|2020-12-29 08:57:00|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2
1609232230000|2020-12-29 08:57:10|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|2
1609232240000|2020-12-29 08:57:20|||||||||1
1609232330000|2020-12-29 08:58:50|2003.9|2003.6|2004|2003.7|2004|2003.7|2003.9|2003.6|11
1609232340000|2020-12-29 08:59:00|2003.8|2003.5|2003.9|2003.6|2003.9|2003.6|2003.6|2003.3|8
1609232350000|2020-12-29 08:59:10|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609232390000|2020-12-29 08:59:50|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609232400000|2020-12-29 09:00:00|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|7
1609232430000|2020-12-29 09:00:30|2003.2|2002.9|2002.8|2002.5|2003.2|2002.9|2002.8|2002.5|8
1609232440000|2020-12-29 09:00:40|2002.7|2002.4|2002.5|2002.2|2002.7|2002.4|2002.5|2002.2|21
1609232450000|2020-12-29 09:00:50|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2
1609232460000|2020-12-29 09:01:00|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2
1609232470000|2020-12-29 09:01:10|2002.6|2002.3|2002.8|2002.5|2002.8|2002.5|2002.6|2002.3|10
1609232480000|2020-12-29 09:01:20|||||||||1
1609232490000|2020-12-29 09:01:30|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|3
1609232500000|2020-12-29 09:01:40|||||||||2
1609232510000|2020-12-29 09:01:50|2003.4|2003.1|2003.3|2003|2003.4|2003.1|2003.1|2002.8|3
1609232520000|2020-12-29 09:02:00|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609232540000|2020-12-29 09:02:20|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|1
1609232580000|2020-12-29 09:03:00|2003.5|2003.2|2003.6|2003.3|2003.6|2003.3|2003.5|2003.2|5
1609232590000|2020-12-29 09:03:10|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|2003.8|2003.5|3
1609232600000|2020-12-29 09:03:20|2003.9|2003.6|2004.2|2003.9|2004.2|2003.9|2003.8|2003.5|4
1609232610000|2020-12-29 09:03:30|2004.4|2004.1|2004.1|2003.8|2004.4|2004.1|2004.1|2003.8|2
1609232630000|2020-12-29 09:03:50|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609232640000|2020-12-29 09:04:00|2004.4|2004.1|2004.3|2004|2004.4|2004.1|2004.3|2004|4
1609232650000|2020-12-29 09:04:10|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609232660000|2020-12-29 09:04:20|||||||||1
1609232680000|2020-12-29 09:04:40|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609232690000|2020-12-29 09:04:50|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2
1609232700000|2020-12-29 09:05:00|2004.7|2004.4|2004.6|2004.3|2004.7|2004.4|2004.5|2004.2|4
1609232710000|2020-12-29 09:05:10|2004.5|2004.2|2004.2|2003.9|2004.5|2004.2|2004.2|2003.9|13
1609232720000|2020-12-29 09:05:20|2004.4|2004.1|2004.7|2004.4|2004.7|2004.4|2004.4|2004.1|6
1609232760000|2020-12-29 09:06:00|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|2004.2|2003.9|1
1609232790000|2020-12-29 09:06:30|||||||||1
1609232840000|2020-12-29 09:07:20|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|1
1609232850000|2020-12-29 09:07:30|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2004.8|2004.5|2
1609232880000|2020-12-29 09:08:00|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|2004.5|2004.2|1
1609232890000|2020-12-29 09:08:10|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|2004.7|2004.4|1
1609232910000|2020-12-29 09:08:30|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|2004.6|2004.3|1
1609232930000|2020-12-29 09:08:50|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|2004.4|2004.1|3
1609232940000|2020-12-29 09:09:00|||||||||1
1609232960000|2020-12-29 09:09:20|2004.3|2004|2004.3|2004|2004.3|2004|2004.3|2004|1
1609232990000|2020-12-29 09:09:50|2004.2|2003.9|2004|2003.7|2004.2|2003.9|2004|2003.7|7
1609233000000|2020-12-29 09:10:00|2003.9|2003.6|2004.2|2003.9|2004.2|2003.9|2003.9|2003.6|11
1609233020000|2020-12-29 09:10:20|2004.1|2003.8|2003.8|2003.5|2004.1|2003.8|2003.8|2003.5|4
1609233030000|2020-12-29 09:10:30|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|2003.7|2003.4|1
1609233060000|2020-12-29 09:11:00|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609233090000|2020-12-29 09:11:30|||||||||7
1609233110000|2020-12-29 09:11:50|2003.6|2003.3|2003.7|2003.4|2003.7|2003.4|2003.6|2003.3|7
1609233150000|2020-12-29 09:12:30|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609233160000|2020-12-29 09:12:40|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|2004.1|2003.8|1
1609233180000|2020-12-29 09:13:00|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|2003.9|2003.6|1
1609233220000|2020-12-29 09:13:40|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|2003.6|2003.3|1
1609233240000|2020-12-29 09:14:00|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2
1609233250000|2020-12-29 09:14:10|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609233260000|2020-12-29 09:14:20|2003.3|2003|2003.3|2003|2003.4|2003.1|2003.3|2003|8
1609233270000|2020-12-29 09:14:30|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609233310000|2020-12-29 09:15:10|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609233330000|2020-12-29 09:15:30|||||||||1
1609233340000|2020-12-29 09:15:40|||||||||2
1609233350000|2020-12-29 09:15:50|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609233360000|2020-12-29 09:16:00|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|2003.2|2002.9|1
1609233380000|2020-12-29 09:16:20|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609233400000|2020-12-29 09:16:40|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609233420000|2020-12-29 09:17:00|2003.4|2003.1|2003.2|2002.9|2003.4|2003.1|2003.2|2002.9|2
1609233450000|2020-12-29 09:17:30|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2003.4|2003.1|2
1609233460000|2020-12-29 09:17:40|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|2003.5|2003.2|1
1609233500000|2020-12-29 09:18:20|2003.3|2003|2003.3|2003|2003.3|2003|2003.3|2003|1
1609233520000|2020-12-29 09:18:40|||||||||1
1609233540000|2020-12-29 09:19:00|2003.2|2002.9|2002.9|2002.6|2003.2|2002.9|2002.9|2002.6|8
1609233550000|2020-12-29 09:19:10|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|2003.1|2002.8|1
1609233570000|2020-12-29 09:19:30|2003|2002.7|2003|2002.7|2003.2|2002.9|2003|2002.7|6
1609233580000|2020-12-29 09:19:40|||||||||2
1609233590000|2020-12-29 09:19:50|2002.8|2002.5|2002.6|2002.3|2003|2002.7|2002.6|2002.3|28
1609233610000|2020-12-29 09:20:10|2002.5|2002.2|2002.4|2002.1|2002.5|2002.2|2002.3|2002|56
1609233620000|2020-12-29 09:20:20|2002.5|2002.2|2002.2|2001.9|2002.5|2002.2|2002.2|2001.9|15
1609233630000|2020-12-29 09:20:30|2002.1|2001.8|2002.1|2001.8|2002.3|2002|2002.1|2001.8|7
1609233650000|2020-12-29 09:20:50|2002.2|2001.9|2002.1|2001.8|2002.2|2001.9|2002.1|2001.8|6
1609233660000|2020-12-29 09:21:00|2002|2001.7|2001.4|2001.1|2002|2001.7|2001.4|2001.1|55
1609233670000|2020-12-29 09:21:10|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|5
1609233690000|2020-12-29 09:21:30|2001.6|2001.3|2001.7|2001.4|2001.8|2001.5|2001.6|2001.3|11
1609233700000|2020-12-29 09:21:40|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|10
1609233710000|2020-12-29 09:21:50|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609233720000|2020-12-29 09:22:00|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.6|2001.3|26
1609233730000|2020-12-29 09:22:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609233740000|2020-12-29 09:22:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|8
1609233750000|2020-12-29 09:22:30|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|5
1609233790000|2020-12-29 09:23:10|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|11
1609233800000|2020-12-29 09:23:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|5
1609233810000|2020-12-29 09:23:30|2001.6|2001.3|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|39
1609233820000|2020-12-29 09:23:40|2001.7|2001.4|2001.6|2001.3|2001.7|2001.4|2001.6|2001.3|3
1609233830000|2020-12-29 09:23:50|2001.5|2001.2|2001.4|2001.1|2001.5|2001.2|2001.4|2001.1|5
1609233840000|2020-12-29 09:24:00|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|3
1609233850000|2020-12-29 09:24:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609233860000|2020-12-29 09:24:20|||||||||1
1609233870000|2020-12-29 09:24:30|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|7
1609233880000|2020-12-29 09:24:40|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|3
1609233890000|2020-12-29 09:24:50|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|14
1609233900000|2020-12-29 09:25:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|3
1609233920000|2020-12-29 09:25:20|||||||||1
1609233940000|2020-12-29 09:25:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609233960000|2020-12-29 09:26:00|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.9|2001.6|3
1609233970000|2020-12-29 09:26:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609233980000|2020-12-29 09:26:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|5
1609233990000|2020-12-29 09:26:30|||||||||6
1609234000000|2020-12-29 09:26:40|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609234010000|2020-12-29 09:26:50|||||||||1
1609234020000|2020-12-29 09:27:00|2001.6|2001.3|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|5
1609234030000|2020-12-29 09:27:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609234040000|2020-12-29 09:27:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609234070000|2020-12-29 09:27:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609234110000|2020-12-29 09:28:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609234130000|2020-12-29 09:28:50|2002|2001.7|2001.9|2001.6|2002|2001.7|2001.9|2001.6|3
1609234140000|2020-12-29 09:29:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|3
1609234170000|2020-12-29 09:29:30|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609234180000|2020-12-29 09:29:40|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609234190000|2020-12-29 09:29:50|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609234200000|2020-12-29 09:30:00|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2001.9|2001.6|14
1609234210000|2020-12-29 09:30:10|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|3
1609234220000|2020-12-29 09:30:20|||||||||2
1609234230000|2020-12-29 09:30:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609234260000|2020-12-29 09:31:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609234290000|2020-12-29 09:31:30|2002|2001.7|2002.1|2001.8|2002.1|2001.8|2002|2001.7|2
1609234320000|2020-12-29 09:32:00|||||||||1
1609234330000|2020-12-29 09:32:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609234340000|2020-12-29 09:32:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609234350000|2020-12-29 09:32:30|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609234380000|2020-12-29 09:33:00|||||||||5
1609234390000|2020-12-29 09:33:10|||||||||1
1609234420000|2020-12-29 09:33:40|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609234430000|2020-12-29 09:33:50|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609234460000|2020-12-29 09:34:20|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609234470000|2020-12-29 09:34:30|||||||||1
1609234500000|2020-12-29 09:35:00|2001.8|2001.5|2001.9|2001.6|2001.9|2001.6|2001.8|2001.5|2
1609234510000|2020-12-29 09:35:10|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609234550000|2020-12-29 09:35:50|2001.7|2001.4|2001.9|2001.6|2001.9|2001.6|2001.7|2001.4|2
1609234560000|2020-12-29 09:36:00|2002.1|2001.8|2001.9|2001.6|2002.1|2001.8|2001.9|2001.6|5
1609234570000|2020-12-29 09:36:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|8
1609234580000|2020-12-29 09:36:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609234610000|2020-12-29 09:36:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609234620000|2020-12-29 09:37:00|2001.9|2001.6|2002|2001.7|2002|2001.7|2001.9|2001.6|2
1609234650000|2020-12-29 09:37:30|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609234660000|2020-12-29 09:37:40|2002.3|2002|2002.5|2002.2|2002.5|2002.2|2002.3|2002|6
1609234680000|2020-12-29 09:38:00|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|2002.7|2002.4|3
1609234700000|2020-12-29 09:38:20|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|2002.5|2002.2|1
1609234710000|2020-12-29 09:38:30|2002.6|2002.3|2002.3|2002|2002.6|2002.3|2002.3|2002|6
1609234740000|2020-12-29 09:39:00|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|4
1609234760000|2020-12-29 09:39:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609234770000|2020-12-29 09:39:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609234780000|2020-12-29 09:39:40|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609234830000|2020-12-29 09:40:30|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|4
1609234840000|2020-12-29 09:40:40|2002.2|2001.9|2002.4|2002.1|2002.4|2002.1|2002.2|2001.9|3
1609234850000|2020-12-29 09:40:50|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609234860000|2020-12-29 09:41:00|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|1
1609234880000|2020-12-29 09:41:20|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609234890000|2020-12-29 09:41:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609234950000|2020-12-29 09:42:30|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609234960000|2020-12-29 09:42:40|||||||||1
1609234990000|2020-12-29 09:43:10|2001.7|2001.4|2001.8|2001.5|2001.8|2001.5|2001.7|2001.4|3
1609235010000|2020-12-29 09:43:30|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609235020000|2020-12-29 09:43:40|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609235030000|2020-12-29 09:43:50|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|3
1609235100000|2020-12-29 09:45:00|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|4
1609235110000|2020-12-29 09:45:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609235120000|2020-12-29 09:45:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609235130000|2020-12-29 09:45:30|||||||||1
1609235140000|2020-12-29 09:45:40|2001.3|2001|2001|2000.7|2001.3|2001|2001|2000.7|13
1609235150000|2020-12-29 09:45:50|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|9
1609235160000|2020-12-29 09:46:00|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609235200000|2020-12-29 09:46:40|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|7
1609235220000|2020-12-29 09:47:00|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609235240000|2020-12-29 09:47:20|2001.2|2000.9|2001.1|2000.8|2001.3|2001|2001.1|2000.8|5
1609235250000|2020-12-29 09:47:30|||||||||2
1609235270000|2020-12-29 09:47:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609235280000|2020-12-29 09:48:00|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609235290000|2020-12-29 09:48:10|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|5
1609235310000|2020-12-29 09:48:30|2000.9|2000.6|2000.6|2000.3|2000.9|2000.6|2000.6|2000.3|4
1609235320000|2020-12-29 09:48:40|2001|2000.7|2000.8|2000.5|2001.1|2000.8|2000.8|2000.5|6
1609235330000|2020-12-29 09:48:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609235340000|2020-12-29 09:49:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609235400000|2020-12-29 09:50:00|2001.1|2000.8|2001.3|2001|2001.3|2001|2001.1|2000.8|4
1609235410000|2020-12-29 09:50:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609235420000|2020-12-29 09:50:20|2001.2|2000.9|2001.6|2001.3|2001.6|2001.3|2001.2|2000.9|4
1609235430000|2020-12-29 09:50:30|||||||||2
1609235450000|2020-12-29 09:50:50|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609235470000|2020-12-29 09:51:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609235490000|2020-12-29 09:51:30|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|7
1609235500000|2020-12-29 09:51:40|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609235520000|2020-12-29 09:52:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609235570000|2020-12-29 09:52:50|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609235590000|2020-12-29 09:53:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609235660000|2020-12-29 09:54:20|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609235690000|2020-12-29 09:54:50|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609235710000|2020-12-29 09:55:10|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609235720000|2020-12-29 09:55:20|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609235770000|2020-12-29 09:56:10|2000.7|2000.4|2000.8|2000.5|2000.8|2000.5|2000.7|2000.4|5
1609235780000|2020-12-29 09:56:20|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|3
1609235810000|2020-12-29 09:56:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609235850000|2020-12-29 09:57:30|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609235860000|2020-12-29 09:57:40|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609235870000|2020-12-29 09:57:50|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609235880000|2020-12-29 09:58:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2
1609235890000|2020-12-29 09:58:10|||||||||2
1609235900000|2020-12-29 09:58:20|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609236000000|2020-12-29 10:00:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|3
1609236020000|2020-12-29 10:00:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609236030000|2020-12-29 10:00:30|2002.1|2001.8|2002|2001.7|2002.1|2001.8|2002|2001.7|2
1609236040000|2020-12-29 10:00:40|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|1
1609236070000|2020-12-29 10:01:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609236140000|2020-12-29 10:02:20|2001.9|2001.6|2001.7|2001.4|2001.9|2001.6|2001.7|2001.4|7
1609236150000|2020-12-29 10:02:30|||||||||1
1609236180000|2020-12-29 10:03:00|||||||||4
1609236200000|2020-12-29 10:03:20|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609236320000|2020-12-29 10:05:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2
1609236350000|2020-12-29 10:05:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609236380000|2020-12-29 10:06:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2
1609236390000|2020-12-29 10:06:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609236410000|2020-12-29 10:06:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609236480000|2020-12-29 10:08:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|3
1609236510000|2020-12-29 10:08:30|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609236520000|2020-12-29 10:08:40|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2
1609236560000|2020-12-29 10:09:20|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609236590000|2020-12-29 10:09:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|3
1609236600000|2020-12-29 10:10:00|2001.2|2000.9|2001.4|2001.1|2001.4|2001.1|2001.2|2000.9|4
1609236620000|2020-12-29 10:10:20|||||||||1
1609236640000|2020-12-29 10:10:40|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609236660000|2020-12-29 10:11:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609236670000|2020-12-29 10:11:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|3
1609236690000|2020-12-29 10:11:30|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|3
1609236700000|2020-12-29 10:11:40|||||||||1
1609236710000|2020-12-29 10:11:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609236720000|2020-12-29 10:12:00|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609236730000|2020-12-29 10:12:10|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.7|2001.4|5
1609236750000|2020-12-29 10:12:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609236780000|2020-12-29 10:13:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609236810000|2020-12-29 10:13:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609236830000|2020-12-29 10:13:50|||||||||2
1609236840000|2020-12-29 10:14:00|||||||||3
1609236850000|2020-12-29 10:14:10|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609236860000|2020-12-29 10:14:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609236900000|2020-12-29 10:15:00|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|2
1609236950000|2020-12-29 10:15:50|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609236960000|2020-12-29 10:16:00|||||||||2
1609236990000|2020-12-29 10:16:30|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|6
1609237000000|2020-12-29 10:16:40|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|3
1609237010000|2020-12-29 10:16:50|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609237020000|2020-12-29 10:17:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1609237030000|2020-12-29 10:17:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609237040000|2020-12-29 10:17:20|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609237050000|2020-12-29 10:17:30|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|7
1609237080000|2020-12-29 10:18:00|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609237090000|2020-12-29 10:18:10|||||||||3
1609237130000|2020-12-29 10:18:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2
1609237150000|2020-12-29 10:19:10|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609237190000|2020-12-29 10:19:50|2000.8|2000.5|2000.9|2000.6|2001|2000.7|2000.8|2000.5|3
1609237200000|2020-12-29 10:20:00|||||||||3
1609237210000|2020-12-29 10:20:10|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|3
1609237220000|2020-12-29 10:20:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609237230000|2020-12-29 10:20:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609237270000|2020-12-29 10:21:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609237280000|2020-12-29 10:21:20|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609237320000|2020-12-29 10:22:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609237340000|2020-12-29 10:22:20|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609237380000|2020-12-29 10:23:00|2001.3|2001|2001.1|2000.8|2001.3|2001|2001.1|2000.8|2
1609237420000|2020-12-29 10:23:40|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609237440000|2020-12-29 10:24:00|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|2
1609237450000|2020-12-29 10:24:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|9
1609237460000|2020-12-29 10:24:20|||||||||1
1609237470000|2020-12-29 10:24:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609237480000|2020-12-29 10:24:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609237520000|2020-12-29 10:25:20|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609237560000|2020-12-29 10:26:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609237570000|2020-12-29 10:26:10|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|4
1609237610000|2020-12-29 10:26:50|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2
1609237640000|2020-12-29 10:27:20|2001.4|2001.1|2001.7|2001.4|2001.7|2001.4|2001.4|2001.1|7
1609237670000|2020-12-29 10:27:50|||||||||6
1609237710000|2020-12-29 10:28:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|11
1609237720000|2020-12-29 10:28:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609237740000|2020-12-29 10:29:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|4
1609237750000|2020-12-29 10:29:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609237770000|2020-12-29 10:29:30|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609237790000|2020-12-29 10:29:50|||||||||1
1609237800000|2020-12-29 10:30:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609237840000|2020-12-29 10:30:40|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609237860000|2020-12-29 10:31:00|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609237890000|2020-12-29 10:31:30|||||||||1
1609237900000|2020-12-29 10:31:40|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|5
1609237920000|2020-12-29 10:32:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609237940000|2020-12-29 10:32:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609237950000|2020-12-29 10:32:30|2001.6|2001.3|2001.5|2001.2|2001.6|2001.3|2001.5|2001.2|4
1609237960000|2020-12-29 10:32:40|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609237970000|2020-12-29 10:32:50|2001.5|2001.2|2001.6|2001.3|2001.6|2001.3|2001.5|2001.2|2
1609238010000|2020-12-29 10:33:30|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609238020000|2020-12-29 10:33:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609238100000|2020-12-29 10:35:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609238110000|2020-12-29 10:35:10|||||||||1
1609238130000|2020-12-29 10:35:30|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609238200000|2020-12-29 10:36:40|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609238280000|2020-12-29 10:38:00|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609238310000|2020-12-29 10:38:30|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609238340000|2020-12-29 10:39:00|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|2
1609238350000|2020-12-29 10:39:10|2002.7|2002.4|2002.6|2002.3|2002.7|2002.4|2002.6|2002.3|8
1609238360000|2020-12-29 10:39:20|2002.7|2002.4|2002.6|2002.3|2002.7|2002.4|2002.6|2002.3|3
1609238400000|2020-12-29 10:40:00|||||||||1
1609238420000|2020-12-29 10:40:20|2002.4|2002.1|2002.2|2001.9|2002.4|2002.1|2002.2|2001.9|3
1609238430000|2020-12-29 10:40:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609238480000|2020-12-29 10:41:20|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|1
1609238520000|2020-12-29 10:42:00|2002.3|2002|2002.3|2002|2002.3|2002|2002.3|2002|3
1609238640000|2020-12-29 10:44:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|4
1609238650000|2020-12-29 10:44:10|2001.8|2001.5|2001.6|2001.3|2001.8|2001.5|2001.6|2001.3|3
1609238710000|2020-12-29 10:45:10|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|3
1609238740000|2020-12-29 10:45:40|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609238760000|2020-12-29 10:46:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609238790000|2020-12-29 10:46:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|5
1609238870000|2020-12-29 10:47:50|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609238880000|2020-12-29 10:48:00|||||||||4
1609238890000|2020-12-29 10:48:10|||||||||1
1609238980000|2020-12-29 10:49:40|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|4
1609239040000|2020-12-29 10:50:40|||||||||1
1609239060000|2020-12-29 10:51:00|||||||||8
1609239070000|2020-12-29 10:51:10|2001.3|2001|2001.7|2001.4|2001.7|2001.4|2001.3|2001|2
1609239080000|2020-12-29 10:51:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|7
1609239110000|2020-12-29 10:51:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609239190000|2020-12-29 10:53:10|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|4
1609239210000|2020-12-29 10:53:30|2002.3|2002|2002.2|2001.9|2002.3|2002|2002.2|2001.9|2
1609239220000|2020-12-29 10:53:40|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609239230000|2020-12-29 10:53:50|||||||||1
1609239240000|2020-12-29 10:54:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609239250000|2020-12-29 10:54:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609239290000|2020-12-29 10:54:50|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609239300000|2020-12-29 10:55:00|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|2002.4|2002.1|1
1609239360000|2020-12-29 10:56:00|2002.1|2001.8|2002.2|2001.9|2002.2|2001.9|2002.1|2001.8|2
1609239400000|2020-12-29 10:56:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609239410000|2020-12-29 10:56:50|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2002.2|2001.9|2
1609239420000|2020-12-29 10:57:00|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2
1609239460000|2020-12-29 10:57:40|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|1
1609239490000|2020-12-29 10:58:10|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609239520000|2020-12-29 10:58:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609239540000|2020-12-29 10:59:00|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609239560000|2020-12-29 10:59:20|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2
1609239600000|2020-12-29 11:00:00|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|2
1609239650000|2020-12-29 11:00:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|8
1609239660000|2020-12-29 11:01:00|2001.5|2001.2|2001.7|2001.4|2001.7|2001.4|2001.5|2001.2|3
1609239680000|2020-12-29 11:01:20|||||||||1
1609239720000|2020-12-29 11:02:00|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609239730000|2020-12-29 11:02:10|2001.3|2001|2001.4|2001.1|2001.4|2001.1|2001.3|2001|8
1609239760000|2020-12-29 11:02:40|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2001|2000.7|8
1609239790000|2020-12-29 11:03:10|2001.1|2000.8|2001|2000.7|2001.1|2000.8|2001|2000.7|5
1609239800000|2020-12-29 11:03:20|2001.2|2000.9|2001|2000.7|2001.2|2000.9|2001|2000.7|6
1609239810000|2020-12-29 11:03:30|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|5
1609239820000|2020-12-29 11:03:40|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|4
1609239830000|2020-12-29 11:03:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|7
1609239840000|2020-12-29 11:04:00|2001|2000.7|2001|2000.7|2001.1|2000.8|2000.9|2000.6|7
1609239850000|2020-12-29 11:04:10|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|5
1609239860000|2020-12-29 11:04:20|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|10
1609239870000|2020-12-29 11:04:30|2000.7|2000.4|2000.4|2000.1|2000.7|2000.4|2000.4|2000.1|19
1609239880000|2020-12-29 11:04:40|2000.6|2000.3|2000.3|2000|2000.6|2000.3|2000.3|2000|6
1609239890000|2020-12-29 11:04:50|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.3|2000|8
1609239900000|2020-12-29 11:05:00|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000.2|1999.9|13
1609239910000|2020-12-29 11:05:10|2000.2|1999.9|2000.2|1999.9|2000.3|2000|2000.2|1999.9|7
1609239920000|2020-12-29 11:05:20|2000.1|1999.8|2000.1|1999.8|2000.3|2000|2000.1|1999.8|10
1609239930000|2020-12-29 11:05:30|2000|1999.7|2000.1|1999.8|2000.3|2000|2000|1999.7|9
1609239940000|2020-12-29 11:05:40|2000|1999.7|2000|1999.7|2000.2|1999.9|2000|1999.7|13
1609239950000|2020-12-29 11:05:50|2000.1|1999.8|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|9
1609239960000|2020-12-29 11:06:00|2000.1|1999.8|1999.9|1999.6|2000.1|1999.8|1999.9|1999.6|22
1609239970000|2020-12-29 11:06:10|1999.7|1999.4|1999.7|1999.4|1999.8|1999.5|1999.6|1999.3|12
1609239980000|2020-12-29 11:06:20|1999.6|1999.3|1999.9|1999.6|1999.9|1999.6|1999.6|1999.3|8
1609239990000|2020-12-29 11:06:30|1999.8|1999.5|1999.7|1999.4|2000.1|1999.8|1999.7|1999.4|10
1609240000000|2020-12-29 11:06:40|1999.6|1999.3|1999.7|1999.4|1999.7|1999.4|1999.6|1999.3|8
1609240010000|2020-12-29 11:06:50|1999.6|1999.3|1999.4|1999.1|1999.6|1999.3|1999.4|1999.1|10
1609240020000|2020-12-29 11:07:00|1999.6|1999.3|1999.5|1999.2|1999.6|1999.3|1999.5|1999.2|11
1609240030000|2020-12-29 11:07:10|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|5
1609240040000|2020-12-29 11:07:20|1999.3|1999|1999.4|1999.1|1999.6|1999.3|1999.3|1999|19
1609240050000|2020-12-29 11:07:30|1999.5|1999.2|1999.4|1999.1|1999.5|1999.2|1999.4|1999.1|5
1609240060000|2020-12-29 11:07:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|5
1609240070000|2020-12-29 11:07:50|1999.2|1998.9|1999.3|1999|1999.3|1999|1999.1|1998.8|11
1609240080000|2020-12-29 11:08:00|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|7
1609240090000|2020-12-29 11:08:10|||||||||1
1609240100000|2020-12-29 11:08:20|||||||||1
1609240120000|2020-12-29 11:08:40|1999.3|1999|1999.5|1999.2|1999.5|1999.2|1999.3|1999|4
1609240130000|2020-12-29 11:08:50|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|3
1609240160000|2020-12-29 11:09:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609240190000|2020-12-29 11:09:50|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|3
1609240200000|2020-12-29 11:10:00|1999.6|1999.3|2000.3|2000|2000.3|2000|1999.6|1999.3|10
1609240210000|2020-12-29 11:10:10|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|4
1609240220000|2020-12-29 11:10:20|2000|1999.7|2000|1999.7|2000.1|1999.8|2000|1999.7|9
1609240240000|2020-12-29 11:10:40|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|2
1609240260000|2020-12-29 11:11:00|2000.1|1999.8|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|2
1609240270000|2020-12-29 11:11:10|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1609240280000|2020-12-29 11:11:20|2000.1|1999.8|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|9
1609240320000|2020-12-29 11:12:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1609240360000|2020-12-29 11:12:40|||||||||1
1609240370000|2020-12-29 11:12:50|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|2
1609240380000|2020-12-29 11:13:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1609240410000|2020-12-29 11:13:30|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609240420000|2020-12-29 11:13:40|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1
1609240440000|2020-12-29 11:14:00|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1999.9|1999.6|1
1609240460000|2020-12-29 11:14:20|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|3
1609240470000|2020-12-29 11:14:30|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2
1609240500000|2020-12-29 11:15:00|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1609240510000|2020-12-29 11:15:10|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|3
1609240520000|2020-12-29 11:15:20|||||||||1
1609240560000|2020-12-29 11:16:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609240570000|2020-12-29 11:16:10|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|3
1609240580000|2020-12-29 11:16:20|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1609240610000|2020-12-29 11:16:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609240620000|2020-12-29 11:17:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|5
1609240630000|2020-12-29 11:17:10|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2
1609240660000|2020-12-29 11:17:40|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|1
1609240680000|2020-12-29 11:18:00|||||||||1
1609240690000|2020-12-29 11:18:10|2000.3|2000|2000.6|2000.3|2000.6|2000.3|2000.3|2000|3
1609240700000|2020-12-29 11:18:20|2000.7|2000.4|2000.8|2000.5|2000.9|2000.6|2000.7|2000.4|7
1609240740000|2020-12-29 11:19:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609240750000|2020-12-29 11:19:10|||||||||1
1609240770000|2020-12-29 11:19:30|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|2
1609240790000|2020-12-29 11:19:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609240830000|2020-12-29 11:20:30|2000.5|2000.2|2000.3|2000|2000.5|2000.2|2000.3|2000|3
1609240860000|2020-12-29 11:21:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|1
1609240870000|2020-12-29 11:21:10|1999.9|1999.6|2000.1|1999.8|2000.1|1999.8|1999.9|1999.6|2
1609240890000|2020-12-29 11:21:30|||||||||3
1609240920000|2020-12-29 11:22:00|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|1
1609240940000|2020-12-29 11:22:20|2000.1|1999.8|2000.3|2000|2000.3|2000|2000.1|1999.8|7
1609241000000|2020-12-29 11:23:20|1999.9|1999.6|1999.7|1999.4|1999.9|1999.6|1999.7|1999.4|2
1609241010000|2020-12-29 11:23:30|||||||||1
1609241020000|2020-12-29 11:23:40|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|22
1609241030000|2020-12-29 11:23:50|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|5
1609241040000|2020-12-29 11:24:00|1999.6|1999.3|1999.6|1999.3|1999.8|1999.5|1999.6|1999.3|3
1609241070000|2020-12-29 11:24:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|7
1609241090000|2020-12-29 11:24:50|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1609241100000|2020-12-29 11:25:00|1999.2|1998.9|1999.2|1998.9|1999.5|1999.2|1999.2|1998.9|8
1609241110000|2020-12-29 11:25:10|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|2
1609241130000|2020-12-29 11:25:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609241140000|2020-12-29 11:25:40|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1609241160000|2020-12-29 11:26:00|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1
1609241170000|2020-12-29 11:26:10|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609241190000|2020-12-29 11:26:30|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|2
1609241200000|2020-12-29 11:26:40|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1609241270000|2020-12-29 11:27:50|||||||||1
1609241280000|2020-12-29 11:28:00|||||||||1
1609241290000|2020-12-29 11:28:10|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609241300000|2020-12-29 11:28:20|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1609241330000|2020-12-29 11:28:50|1999.7|1999.4|1999.7|1999.4|1999.9|1999.6|1999.7|1999.4|9
1609241340000|2020-12-29 11:29:00|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|2
1609241350000|2020-12-29 11:29:10|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|2
1609241400000|2020-12-29 11:30:00|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1
1609241440000|2020-12-29 11:30:40|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1999.5|1999.2|1
1609241460000|2020-12-29 11:31:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1609241500000|2020-12-29 11:31:40|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|2
1609241510000|2020-12-29 11:31:50|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609241520000|2020-12-29 11:32:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1
1609241540000|2020-12-29 11:32:20|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1
1609241570000|2020-12-29 11:32:50|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|1999.8|1999.5|2
1609241580000|2020-12-29 11:33:00|||||||||1
1609241600000|2020-12-29 11:33:20|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609241610000|2020-12-29 11:33:30|||||||||1
1609241620000|2020-12-29 11:33:40|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|1999.6|1999.3|2
1609241670000|2020-12-29 11:34:30|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1999.7|1999.4|1
1609241690000|2020-12-29 11:34:50|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1609241700000|2020-12-29 11:35:00|||||||||4
1609241720000|2020-12-29 11:35:20|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609241740000|2020-12-29 11:35:40|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|2
1609241750000|2020-12-29 11:35:50|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|3
1609241760000|2020-12-29 11:36:00|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|4
1609241770000|2020-12-29 11:36:10|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|11
1609241780000|2020-12-29 11:36:20|2001|2000.7|2001|2000.7|2001|2000.7|2000.8|2000.5|18
1609241800000|2020-12-29 11:36:40|2001.2|2000.9|2001.4|2001.1|2001.4|2001.1|2001.2|2000.9|10
1609241810000|2020-12-29 11:36:50|2001.5|2001.2|2001.7|2001.4|2001.8|2001.5|2001.5|2001.2|30
1609241820000|2020-12-29 11:37:00|2001.8|2001.5|2001.1|2000.8|2001.8|2001.5|2001.1|2000.8|38
1609241830000|2020-12-29 11:37:10|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609241840000|2020-12-29 11:37:20|2001.1|2000.8|2001.4|2001.1|2001.4|2001.1|2001.1|2000.8|7
1609241850000|2020-12-29 11:37:30|2001.6|2001.3|2001.5|2001.2|2001.7|2001.4|2001.5|2001.2|13
1609241910000|2020-12-29 11:38:30|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609241930000|2020-12-29 11:38:50|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|3
1609241940000|2020-12-29 11:39:00|||||||||1
1609241960000|2020-12-29 11:39:20|2001.3|2001|2001.2|2000.9|2001.3|2001|2001.2|2000.9|3
1609241970000|2020-12-29 11:39:30|||||||||1
1609241990000|2020-12-29 11:39:50|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|3
1609242000000|2020-12-29 11:40:00|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|3
1609242030000|2020-12-29 11:40:30|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|3
1609242040000|2020-12-29 11:40:40|||||||||2
1609242060000|2020-12-29 11:41:00|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609242070000|2020-12-29 11:41:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|6
1609242080000|2020-12-29 11:41:20|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|2
1609242090000|2020-12-29 11:41:30|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2
1609242100000|2020-12-29 11:41:40|||||||||1
1609242120000|2020-12-29 11:42:00|||||||||1
1609242140000|2020-12-29 11:42:20|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|2000.4|2000.1|1
1609242150000|2020-12-29 11:42:30|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|2
1609242180000|2020-12-29 11:43:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609242190000|2020-12-29 11:43:10|||||||||1
1609242220000|2020-12-29 11:43:40|2000.6|2000.3|2000.1|1999.8|2000.6|2000.3|2000.1|1999.8|11
1609242230000|2020-12-29 11:43:50|2000|1999.7|2000.1|1999.8|2000.1|1999.8|2000|1999.7|3
1609242240000|2020-12-29 11:44:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.1|1999.8|8
1609242300000|2020-12-29 11:45:00|2000.7|2000.4|2000.8|2000.5|2000.8|2000.5|2000.7|2000.4|2
1609242340000|2020-12-29 11:45:40|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1609242350000|2020-12-29 11:45:50|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609242370000|2020-12-29 11:46:10|2000.3|2000|2000.4|2000.1|2000.4|2000.1|2000.3|2000|2
1609242380000|2020-12-29 11:46:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|2
1609242390000|2020-12-29 11:46:30|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|3
1609242450000|2020-12-29 11:47:30|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|1
1609242460000|2020-12-29 11:47:40|2000|1999.7|2000|1999.7|2000|1999.7|2000|1999.7|3
1609242480000|2020-12-29 11:48:00|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.3|2000|8
1609242500000|2020-12-29 11:48:20|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|10
1609242510000|2020-12-29 11:48:30|2001|2000.7|2001.3|2001|2001.3|2001|2001|2000.7|9
1609242520000|2020-12-29 11:48:40|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|7
1609242530000|2020-12-29 11:48:50|2001.6|2001.3|2001.8|2001.5|2001.8|2001.5|2001.6|2001.3|23
1609242540000|2020-12-29 11:49:00|2001.9|2001.6|2001.8|2001.5|2001.9|2001.6|2001.8|2001.5|12
1609242570000|2020-12-29 11:49:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|10
1609242580000|2020-12-29 11:49:40|||||||||3
1609242590000|2020-12-29 11:49:50|2002.2|2001.9|2002.2|2001.9|2002.3|2002|2002.2|2001.9|7
1609242600000|2020-12-29 11:50:00|2002.1|2001.8|2001.5|2001.2|2002.3|2002|2001.5|2001.2|13
1609242620000|2020-12-29 11:50:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609242660000|2020-12-29 11:51:00|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|6
1609242720000|2020-12-29 11:52:00|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|2
1609242740000|2020-12-29 11:52:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|1
1609242770000|2020-12-29 11:52:50|2001.5|2001.2|2001.3|2001|2001.5|2001.2|2001.3|2001|5
1609242780000|2020-12-29 11:53:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|3
1609242790000|2020-12-29 11:53:10|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609242810000|2020-12-29 11:53:30|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|3
1609242820000|2020-12-29 11:53:40|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2
1609242830000|2020-12-29 11:53:50|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|2
1609242840000|2020-12-29 11:54:00|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|1
1609242860000|2020-12-29 11:54:20|||||||||1
1609242870000|2020-12-29 11:54:30|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|1
1609242880000|2020-12-29 11:54:40|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609242900000|2020-12-29 11:55:00|2001|2000.7|2000.9|2000.6|2001|2000.7|2000.9|2000.6|3
1609242930000|2020-12-29 11:55:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609242950000|2020-12-29 11:55:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609242960000|2020-12-29 11:56:00|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2
1609242970000|2020-12-29 11:56:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609243010000|2020-12-29 11:56:50|||||||||1
1609243020000|2020-12-29 11:57:00|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1609243030000|2020-12-29 11:57:10|||||||||1
1609243050000|2020-12-29 11:57:30|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2
1609243080000|2020-12-29 11:58:00|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|2
1609243090000|2020-12-29 11:58:10|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|1
1609243120000|2020-12-29 11:58:40|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2
1609243130000|2020-12-29 11:58:50|2000.7|2000.4|2000.6|2000.3|2000.8|2000.5|2000.5|2000.2|14
1609243170000|2020-12-29 11:59:30|2000.8|2000.5|2000.7|2000.4|2000.8|2000.5|2000.7|2000.4|2
1609243190000|2020-12-29 11:59:50|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2
1609243200000|2020-12-29 12:00:00|2001|2000.7|2001.2|2000.9|2001.2|2000.9|2000.9|2000.6|16
1609243210000|2020-12-29 12:00:10|2001.1|2000.8|2001|2000.7|2001.2|2000.9|2001|2000.7|10
1609243220000|2020-12-29 12:00:20|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|8
1609243250000|2020-12-29 12:00:50|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2
1609243260000|2020-12-29 12:01:00|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|3
1609243300000|2020-12-29 12:01:40|||||||||1
1609243330000|2020-12-29 12:02:10|2000.9|2000.6|2000.8|2000.5|2000.9|2000.6|2000.8|2000.5|3
1609243340000|2020-12-29 12:02:20|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1609243370000|2020-12-29 12:02:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609243380000|2020-12-29 12:03:00|2000.5|2000.2|2000.7|2000.4|2000.7|2000.4|2000.5|2000.2|5
1609243390000|2020-12-29 12:03:10|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.6|2000.3|5
1609243410000|2020-12-29 12:03:30|||||||||2
1609243430000|2020-12-29 12:03:50|2000.6|2000.3|2000.4|2000.1|2000.6|2000.3|2000.4|2000.1|7
1609243440000|2020-12-29 12:04:00|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|2000.2|1999.9|10
1609243470000|2020-12-29 12:04:30|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|7
1609243490000|2020-12-29 12:04:50|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609243500000|2020-12-29 12:05:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609243510000|2020-12-29 12:05:10|||||||||3
1609243520000|2020-12-29 12:05:20|||||||||3
1609243530000|2020-12-29 12:05:30|2000.6|2000.3|2000.8|2000.5|2000.8|2000.5|2000.6|2000.3|3
1609243560000|2020-12-29 12:06:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609243570000|2020-12-29 12:06:10|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|8
1609243590000|2020-12-29 12:06:30|||||||||2
1609243600000|2020-12-29 12:06:40|||||||||1
1609243610000|2020-12-29 12:06:50|2000.5|2000.2|2000.4|2000.1|2000.5|2000.2|2000.4|2000.1|3
1609243620000|2020-12-29 12:07:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|5
1609243640000|2020-12-29 12:07:20|2000.3|2000|2000.3|2000|2000.3|2000|2000.3|2000|3
1609243650000|2020-12-29 12:07:30|2000.4|2000.1|2000.5|2000.2|2000.5|2000.2|2000.4|2000.1|4
1609243700000|2020-12-29 12:08:20|2000.4|2000.1|2000.6|2000.3|2000.6|2000.3|2000.4|2000.1|4
1609243740000|2020-12-29 12:09:00|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609243750000|2020-12-29 12:09:10|||||||||1
1609243760000|2020-12-29 12:09:20|2000.6|2000.3|2000.5|2000.2|2000.6|2000.3|2000.5|2000.2|4
1609243770000|2020-12-29 12:09:30|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|2000.6|2000.3|1
1609243780000|2020-12-29 12:09:40|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|1
1609243800000|2020-12-29 12:10:00|2000.7|2000.4|2000.8|2000.5|2000.8|2000.5|2000.7|2000.4|5
1609243810000|2020-12-29 12:10:10|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|2000.7|2000.4|1
1609243830000|2020-12-29 12:10:30|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|2000.8|2000.5|1
1609243840000|2020-12-29 12:10:40|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|2000.9|2000.6|8
1609243850000|2020-12-29 12:10:50|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609243860000|2020-12-29 12:11:00|2001|2000.7|2001|2000.7|2001|2000.7|2001|2000.7|3
1609243870000|2020-12-29 12:11:10|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609243900000|2020-12-29 12:11:40|||||||||1
1609243930000|2020-12-29 12:12:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|6
1609243940000|2020-12-29 12:12:20|2001.4|2001.1|2001.9|2001.6|2001.9|2001.6|2001.4|2001.1|10
1609243950000|2020-12-29 12:12:30|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|45
1609243960000|2020-12-29 12:12:40|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|2002.1|2001.8|3
1609243970000|2020-12-29 12:12:50|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|5
1609243980000|2020-12-29 12:13:00|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|9
1609244010000|2020-12-29 12:13:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609244020000|2020-12-29 12:13:40|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|3
1609244040000|2020-12-29 12:14:00|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609244050000|2020-12-29 12:14:10|||||||||1
1609244070000|2020-12-29 12:14:30|2001.6|2001.3|2001.7|2001.4|2001.7|2001.4|2001.6|2001.3|3
1609244090000|2020-12-29 12:14:50|2001.5|2001.2|2001.8|2001.5|2001.8|2001.5|2001.4|2001.1|4
1609244100000|2020-12-29 12:15:00|2001.9|2001.6|2002.1|2001.8|2002.1|2001.8|2001.9|2001.6|10
1609244110000|2020-12-29 12:15:10|2002|2001.7|2002|2001.7|2002|2001.7|2002|2001.7|5
1609244150000|2020-12-29 12:15:50|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609244160000|2020-12-29 12:16:00|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|2001.9|2001.6|1
1609244170000|2020-12-29 12:16:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2
1609244190000|2020-12-29 12:16:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609244230000|2020-12-29 12:17:10|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|4
1609244280000|2020-12-29 12:18:00|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|1
1609244320000|2020-12-29 12:18:40|||||||||1
1609244330000|2020-12-29 12:18:50|||||||||1
1609244340000|2020-12-29 12:19:00|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|5
1609244360000|2020-12-29 12:19:20|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|4
1609244400000|2020-12-29 12:20:00|||||||||4
1609244420000|2020-12-29 12:20:20|2001.8|2001.5|2001.7|2001.4|2001.8|2001.5|2001.7|2001.4|4
1609244430000|2020-12-29 12:20:30|||||||||1
1609244470000|2020-12-29 12:21:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609244480000|2020-12-29 12:21:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|5
1609244490000|2020-12-29 12:21:30|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|3
1609244510000|2020-12-29 12:21:50|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2
1609244520000|2020-12-29 12:22:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609244530000|2020-12-29 12:22:10|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|8
1609244560000|2020-12-29 12:22:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|3
1609244570000|2020-12-29 12:22:50|2001.6|2001.3|2001.3|2001|2001.6|2001.3|2001.3|2001|3
1609244590000|2020-12-29 12:23:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609244610000|2020-12-29 12:23:30|||||||||1
1609244630000|2020-12-29 12:23:50|||||||||1
1609244640000|2020-12-29 12:24:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609244670000|2020-12-29 12:24:30|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609244680000|2020-12-29 12:24:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|3
1609244690000|2020-12-29 12:24:50|2001.4|2001.1|2001.1|2000.8|2001.4|2001.1|2001.1|2000.8|8
1609244710000|2020-12-29 12:25:10|||||||||1
1609244720000|2020-12-29 12:25:20|||||||||2
1609244750000|2020-12-29 12:25:50|2000.9|2000.6|2001.1|2000.8|2001.1|2000.8|2000.9|2000.6|4
1609244760000|2020-12-29 12:26:00|||||||||1
1609244770000|2020-12-29 12:26:10|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|2001.2|2000.9|4
1609244780000|2020-12-29 12:26:20|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|11
1609244810000|2020-12-29 12:26:50|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|2001.8|2001.5|1
1609244820000|2020-12-29 12:27:00|2001.7|2001.4|2001.4|2001.1|2001.7|2001.4|2001.4|2001.1|14
1609244840000|2020-12-29 12:27:20|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2001.6|2001.3|2
1609244850000|2020-12-29 12:27:30|2001.5|2001.2|2001.4|2001.1|2001.5|2001.2|2001.4|2001.1|2
1609244870000|2020-12-29 12:27:50|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609244910000|2020-12-29 12:28:30|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|3
1609244940000|2020-12-29 12:29:00|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609244960000|2020-12-29 12:29:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609245010000|2020-12-29 12:30:10|2001.3|2001|2001.1|2000.8|2001.3|2001|2001.1|2000.8|3
1609245020000|2020-12-29 12:30:20|2001.5|2001.2|2001.6|2001.3|2001.6|2001.3|2001.5|2001.2|4
1609245030000|2020-12-29 12:30:30|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2001.7|2001.4|2
1609245040000|2020-12-29 12:30:40|||||||||1
1609245050000|2020-12-29 12:30:50|2001.6|2001.3|2001.5|2001.2|2001.6|2001.3|2001.5|2001.2|3
1609245060000|2020-12-29 12:31:00|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|4
1609245070000|2020-12-29 12:31:10|2001.2|2000.9|2001.5|2001.2|2001.5|2001.2|2001.2|2000.9|7
1609245100000|2020-12-29 12:31:40|||||||||5
1609245130000|2020-12-29 12:32:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|1
1609245140000|2020-12-29 12:32:20|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|3
1609245150000|2020-12-29 12:32:30|||||||||5
1609245180000|2020-12-29 12:33:00|2001.4|2001.1|2001.5|2001.2|2001.5|2001.2|2001.4|2001.1|3
1609245190000|2020-12-29 12:33:10|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609245220000|2020-12-29 12:33:40|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609245260000|2020-12-29 12:34:20|2001.2|2000.9|2001.5|2001.2|2001.5|2001.2|2001.2|2000.9|6
1609245280000|2020-12-29 12:34:40|2001.4|2001.1|2001.3|2001|2001.4|2001.1|2001.3|2001|3
1609245300000|2020-12-29 12:35:00|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609245310000|2020-12-29 12:35:10|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609245330000|2020-12-29 12:35:30|2001.4|2001.1|2001.2|2000.9|2001.4|2001.1|2001.2|2000.9|13
1609245350000|2020-12-29 12:35:50|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2001.4|2001.1|2
1609245380000|2020-12-29 12:36:20|||||||||1
1609245450000|2020-12-29 12:37:30|2001.5|2001.2|2001.6|2001.3|2001.6|2001.3|2001.5|2001.2|12
1609245460000|2020-12-29 12:37:40|||||||||2
1609245470000|2020-12-29 12:37:50|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|2001.5|2001.2|1
1609245500000|2020-12-29 12:38:20|2001.3|2001|2001.3|2001|2001.3|2001|2001.3|2001|1
1609245530000|2020-12-29 12:38:50|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|14
1609245540000|2020-12-29 12:39:00|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|2
1609245550000|2020-12-29 12:39:10|2001.1|2000.8|2001.2|2000.9|2001.2|2000.9|2001.1|2000.8|2
1609245580000|2020-12-29 12:39:40|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|2001.1|2000.8|1
1609245590000|2020-12-29 12:39:50|||||||||3
1609245600000|2020-12-29 12:40:00|2000.9|2000.6|2000.7|2000.4|2000.9|2000.6|2000.7|2000.4|8
1609245610000|2020-12-29 12:40:10|2000.6|2000.3|2000.7|2000.4|2000.7|2000.4|2000.5|2000.2|17
1609245620000|2020-12-29 12:40:20|2000.5|2000.2|2000.2|1999.9|2000.5|2000.2|2000.2|1999.9|20
1609245630000|2020-12-29 12:40:30|2000|1999.7|2000.3|2000|2000.3|2000|1999.9|1999.6|18
1609245640000|2020-12-29 12:40:40|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|2000.5|2000.2|3
1609245650000|2020-12-29 12:40:50|2000.4|2000.1|2000.3|2000|2000.4|2000.1|2000.3|2000|2
1609245660000|2020-12-29 12:41:00|||||||||4
1609245670000|2020-12-29 12:41:10|||||||||1
1609245690000|2020-12-29 12:41:30|2000.2|1999.9|2000.1|1999.8|2000.2|1999.9|2000.1|1999.8|2
1609245710000|2020-12-29 12:41:50|2000|1999.7|1999.8|1999.5|2000|1999.7|1999.8|1999.5|8
1609245740000|2020-12-29 12:42:20|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2000.1|1999.8|2
1609245750000|2020-12-29 12:42:30|2000.2|1999.9|2000|1999.7|2000.3|2000|2000|1999.7|13
1609245770000|2020-12-29 12:42:50|1999.9|1999.6|1999.8|1999.5|1999.9|1999.6|1999.8|1999.5|8
1609245780000|2020-12-29 12:43:00|1999.7|1999.4|1999.6|1999.3|1999.7|1999.4|1999.6|1999.3|17
1609245790000|2020-12-29 12:43:10|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|21
1609245800000|2020-12-29 12:43:20|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|3
1609245810000|2020-12-29 12:43:30|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1998.7|1998.4|46
1609245820000|2020-12-29 12:43:40|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|3
1609245830000|2020-12-29 12:43:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|7
1609245850000|2020-12-29 12:44:10|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|2
1609245860000|2020-12-29 12:44:20|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1609245880000|2020-12-29 12:44:40|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|1
1609245890000|2020-12-29 12:44:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1
1609245900000|2020-12-29 12:45:00|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|11
1609245910000|2020-12-29 12:45:10|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|5
1609245920000|2020-12-29 12:45:20|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|11
1609245950000|2020-12-29 12:45:50|1999.3|1999|1999.3|1999|1999.3|1999|1999.2|1998.9|7
1609245960000|2020-12-29 12:46:00|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|3
1609245980000|2020-12-29 12:46:20|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999|1998.7|6
1609246020000|2020-12-29 12:47:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.3|1999|13
1609246030000|2020-12-29 12:47:10|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|5
1609246040000|2020-12-29 12:47:20|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609246050000|2020-12-29 12:47:30|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|3
1609246060000|2020-12-29 12:47:40|1999.1|1998.8|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|6
1609246070000|2020-12-29 12:47:50|||||||||2
1609246080000|2020-12-29 12:48:00|||||||||1
1609246090000|2020-12-29 12:48:10|1998.9|1998.6|1998.8|1998.5|1998.9|1998.6|1998.8|1998.5|11
1609246100000|2020-12-29 12:48:20|||||||||1
1609246110000|2020-12-29 12:48:30|||||||||2
1609246120000|2020-12-29 12:48:40|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|3
1609246130000|2020-12-29 12:48:50|||||||||2
1609246140000|2020-12-29 12:49:00|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|5
1609246160000|2020-12-29 12:49:20|1998.8|1998.5|1998.5|1998.2|1998.8|1998.5|1998.5|1998.2|5
1609246170000|2020-12-29 12:49:30|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.2|1997.9|26
1609246180000|2020-12-29 12:49:40|1998.2|1997.9|1998.5|1998.2|1998.5|1998.2|1998.2|1997.9|7
1609246190000|2020-12-29 12:49:50|||||||||1
1609246200000|2020-12-29 12:50:00|||||||||3
1609246210000|2020-12-29 12:50:10|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|7
1609246220000|2020-12-29 12:50:20|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|6
1609246230000|2020-12-29 12:50:30|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|12
1609246240000|2020-12-29 12:50:40|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|3
1609246250000|2020-12-29 12:50:50|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|2
1609246270000|2020-12-29 12:51:10|1998.4|1998.1|1998.3|1998|1998.4|1998.1|1998.3|1998|2
1609246300000|2020-12-29 12:51:40|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|7
1609246310000|2020-12-29 12:51:50|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|6
1609246320000|2020-12-29 12:52:00|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|8
1609246340000|2020-12-29 12:52:20|1997.8|1997.5|1997.7|1997.4|1997.8|1997.5|1997.5|1997.2|36
1609246350000|2020-12-29 12:52:30|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609246360000|2020-12-29 12:52:40|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.7|1997.4|5
1609246370000|2020-12-29 12:52:50|||||||||2
1609246380000|2020-12-29 12:53:00|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|6
1609246390000|2020-12-29 12:53:10|1997.6|1997.3|1997.5|1997.2|1997.6|1997.3|1997.5|1997.2|2
1609246400000|2020-12-29 12:53:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|4
1609246410000|2020-12-29 12:53:30|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1
1609246420000|2020-12-29 12:53:40|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609246430000|2020-12-29 12:53:50|1997.7|1997.4|1997.6|1997.3|1997.7|1997.4|1997.6|1997.3|2
1609246440000|2020-12-29 12:54:00|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|7
1609246450000|2020-12-29 12:54:10|||||||||1
1609246460000|2020-12-29 12:54:20|||||||||3
1609246470000|2020-12-29 12:54:30|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|2
1609246490000|2020-12-29 12:54:50|1997.6|1997.3|1998|1997.7|1998|1997.7|1997.6|1997.3|8
1609246500000|2020-12-29 12:55:00|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|2
1609246510000|2020-12-29 12:55:10|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609246520000|2020-12-29 12:55:20|1998|1997.7|1997.5|1997.2|1998|1997.7|1997.5|1997.2|10
1609246530000|2020-12-29 12:55:30|1997.4|1997.1|1997.6|1997.3|1997.6|1997.3|1997.4|1997.1|9
1609246570000|2020-12-29 12:56:10|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|12
1609246580000|2020-12-29 12:56:20|1997.7|1997.4|1997.9|1997.6|1997.9|1997.6|1997.7|1997.4|2
1609246610000|2020-12-29 12:56:50|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|10
1609246630000|2020-12-29 12:57:10|||||||||2
1609246640000|2020-12-29 12:57:20|||||||||1
1609246650000|2020-12-29 12:57:30|||||||||2
1609246660000|2020-12-29 12:57:40|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1609246670000|2020-12-29 12:57:50|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|3
1609246690000|2020-12-29 12:58:10|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|9
1609246700000|2020-12-29 12:58:20|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|5
1609246730000|2020-12-29 12:58:50|1997.7|1997.4|1997.9|1997.6|1997.9|1997.6|1997.7|1997.4|4
1609246740000|2020-12-29 12:59:00|1997.8|1997.5|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|16
1609246750000|2020-12-29 12:59:10|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|2
1609246760000|2020-12-29 12:59:20|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|2
1609246770000|2020-12-29 12:59:30|1997.7|1997.4|1997.5|1997.2|1997.7|1997.4|1997.4|1997.1|13
1609246780000|2020-12-29 12:59:40|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|3
1609246790000|2020-12-29 12:59:50|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1609246800000|2020-12-29 13:00:00|||||||||1
1609246810000|2020-12-29 13:00:10|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|14
1609246820000|2020-12-29 13:00:20|1997.1|1996.8|1997.4|1997.1|1997.4|1997.1|1997.1|1996.8|9
1609246830000|2020-12-29 13:00:30|||||||||3
1609246840000|2020-12-29 13:00:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|2
1609246850000|2020-12-29 13:00:50|1997.6|1997.3|1997.7|1997.4|1997.7|1997.4|1997.6|1997.3|3
1609246860000|2020-12-29 13:01:00|1997.8|1997.5|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|12
1609246870000|2020-12-29 13:01:10|||||||||1
1609246880000|2020-12-29 13:01:20|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|5
1609246890000|2020-12-29 13:01:30|1997.5|1997.2|1997.6|1997.3|1997.6|1997.3|1997.5|1997.2|15
1609246900000|2020-12-29 13:01:40|1997.7|1997.4|1997.6|1997.3|1997.7|1997.4|1997.6|1997.3|5
1609246910000|2020-12-29 13:01:50|||||||||7
1609246920000|2020-12-29 13:02:00|1997.7|1997.4|1997.9|1997.6|1998|1997.7|1997.7|1997.4|31
1609246930000|2020-12-29 13:02:10|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|4
1609246950000|2020-12-29 13:02:30|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|8
1609246960000|2020-12-29 13:02:40|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|1
1609246970000|2020-12-29 13:02:50|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609246980000|2020-12-29 13:03:00|1998|1997.7|1998.1|1997.8|1998.1|1997.8|1998|1997.7|11
1609246990000|2020-12-29 13:03:10|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.1|1997.8|12
1609247000000|2020-12-29 13:03:20|||||||||2
1609247010000|2020-12-29 13:03:30|1998.1|1997.8|1997.7|1997.4|1998.1|1997.8|1997.7|1997.4|32
1609247020000|2020-12-29 13:03:40|1997.6|1997.3|1997.7|1997.4|1997.7|1997.4|1997.6|1997.3|16
1609247030000|2020-12-29 13:03:50|1997.6|1997.3|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|9
1609247040000|2020-12-29 13:04:00|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|11
1609247060000|2020-12-29 13:04:20|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.8|1997.5|15
1609247070000|2020-12-29 13:04:30|||||||||3
1609247080000|2020-12-29 13:04:40|1997.9|1997.6|1998|1997.7|1998|1997.7|1997.9|1997.6|8
1609247090000|2020-12-29 13:04:50|1998.1|1997.8|1998.2|1997.9|1998.3|1998|1998.1|1997.8|8
1609247100000|2020-12-29 13:05:00|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|10
1609247110000|2020-12-29 13:05:10|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609247120000|2020-12-29 13:05:20|1998.4|1998.1|1998.2|1997.9|1998.4|1998.1|1998.1|1997.8|21
1609247130000|2020-12-29 13:05:30|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|9
1609247140000|2020-12-29 13:05:40|1998|1997.7|1998.3|1998|1998.3|1998|1998|1997.7|33
1609247150000|2020-12-29 13:05:50|||||||||3
1609247160000|2020-12-29 13:06:00|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1
1609247170000|2020-12-29 13:06:10|1998.3|1998|1998.3|1998|1998.4|1998.1|1998.3|1998|8
1609247180000|2020-12-29 13:06:20|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|6
1609247200000|2020-12-29 13:06:40|||||||||9
1609247210000|2020-12-29 13:06:50|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|1998.5|1998.2|5
1609247220000|2020-12-29 13:07:00|1998.4|1998.1|1998.5|1998.2|1998.5|1998.2|1998.4|1998.1|19
1609247230000|2020-12-29 13:07:10|||||||||11
1609247240000|2020-12-29 13:07:20|1998.6|1998.3|1998.9|1998.6|1998.9|1998.6|1998.6|1998.3|27
1609247250000|2020-12-29 13:07:30|||||||||10
1609247260000|2020-12-29 13:07:40|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|6
1609247270000|2020-12-29 13:07:50|||||||||1
1609247280000|2020-12-29 13:08:00|||||||||6
1609247290000|2020-12-29 13:08:10|1998.7|1998.4|1998.3|1998|1998.7|1998.4|1998.3|1998|15
1609247300000|2020-12-29 13:08:20|1998.4|1998.1|1998.5|1998.2|1998.5|1998.2|1998.4|1998.1|8
1609247310000|2020-12-29 13:08:30|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|9
1609247320000|2020-12-29 13:08:40|||||||||9
1609247330000|2020-12-29 13:08:50|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.5|1998.2|12
1609247340000|2020-12-29 13:09:00|1998.4|1998.1|1998|1997.7|1998.4|1998.1|1998|1997.7|5
1609247350000|2020-12-29 13:09:10|1997.9|1997.6|1998.1|1997.8|1998.1|1997.8|1997.9|1997.6|11
1609247360000|2020-12-29 13:09:20|||||||||8
1609247370000|2020-12-29 13:09:30|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|6
1609247380000|2020-12-29 13:09:40|1998.1|1997.8|1997.9|1997.6|1998.1|1997.8|1997.9|1997.6|9
1609247390000|2020-12-29 13:09:50|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.7|1997.4|20
1609247400000|2020-12-29 13:10:00|1998|1997.7|1998.1|1997.8|1998.1|1997.8|1998|1997.7|15
1609247410000|2020-12-29 13:10:10|||||||||8
1609247420000|2020-12-29 13:10:20|1998|1997.7|1997.9|1997.6|1998.1|1997.8|1997.8|1997.5|20
1609247430000|2020-12-29 13:10:30|1997.8|1997.5|1998.1|1997.8|1998.1|1997.8|1997.5|1997.2|24
1609247440000|2020-12-29 13:10:40|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.8|1997.5|11
1609247450000|2020-12-29 13:10:50|1998|1997.7|1998|1997.7|1998.1|1997.8|1998|1997.7|16
1609247460000|2020-12-29 13:11:00|1997.9|1997.6|1998|1997.7|1998|1997.7|1997.9|1997.6|12
1609247470000|2020-12-29 13:11:10|1997.9|1997.6|1998.1|1997.8|1998.1|1997.8|1997.9|1997.6|11
1609247480000|2020-12-29 13:11:20|||||||||8
1609247490000|2020-12-29 13:11:30|1998.2|1997.9|1998.3|1998|1998.3|1998|1998.2|1997.9|9
1609247500000|2020-12-29 13:11:40|1998.4|1998.1|1998.1|1997.8|1998.4|1998.1|1998.1|1997.8|11
1609247510000|2020-12-29 13:11:50|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|2
1609247530000|2020-12-29 13:12:10|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1998.1|1997.8|1
1609247550000|2020-12-29 13:12:30|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|7
1609247570000|2020-12-29 13:12:50|1998.1|1997.8|1998|1997.7|1998.1|1997.8|1998|1997.7|7
1609247580000|2020-12-29 13:13:00|1997.9|1997.6|1998.1|1997.8|1998.1|1997.8|1997.9|1997.6|4
1609247600000|2020-12-29 13:13:20|||||||||1
1609247610000|2020-12-29 13:13:30|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|5
1609247630000|2020-12-29 13:13:50|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|3
1609247650000|2020-12-29 13:14:10|||||||||3
1609247660000|2020-12-29 13:14:20|1998.4|1998.1|1998.5|1998.2|1998.5|1998.2|1998.4|1998.1|12
1609247670000|2020-12-29 13:14:30|||||||||1
1609247680000|2020-12-29 13:14:40|1998.3|1998|1998.4|1998.1|1998.4|1998.1|1998.3|1998|3
1609247700000|2020-12-29 13:15:00|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|1
1609247710000|2020-12-29 13:15:10|1998.6|1998.3|1998.7|1998.4|1998.7|1998.4|1998.6|1998.3|33
1609247720000|2020-12-29 13:15:20|1998.6|1998.3|1998.9|1998.6|1998.9|1998.6|1998.6|1998.3|18
1609247730000|2020-12-29 13:15:30|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1
1609247740000|2020-12-29 13:15:40|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1609247750000|2020-12-29 13:15:50|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|12
1609247760000|2020-12-29 13:16:00|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|4
1609247770000|2020-12-29 13:16:10|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|17
1609247780000|2020-12-29 13:16:20|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|2
1609247790000|2020-12-29 13:16:30|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.8|1998.5|7
1609247800000|2020-12-29 13:16:40|1998.8|1998.5|1998.8|1998.5|1998.9|1998.6|1998.8|1998.5|6
1609247810000|2020-12-29 13:16:50|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|13
1609247820000|2020-12-29 13:17:00|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|2
1609247830000|2020-12-29 13:17:10|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|10
1609247840000|2020-12-29 13:17:20|1998.3|1998|1998.5|1998.2|1998.5|1998.2|1998.3|1998|8
1609247850000|2020-12-29 13:17:30|1998.3|1998|1998.3|1998|1998.4|1998.1|1998.3|1998|7
1609247860000|2020-12-29 13:17:40|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|2
1609247870000|2020-12-29 13:17:50|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.3|1998|23
1609247880000|2020-12-29 13:18:00|1998.5|1998.2|1998.4|1998.1|1998.5|1998.2|1998.4|1998.1|4
1609247890000|2020-12-29 13:18:10|1998.5|1998.2|1998.7|1998.4|1998.8|1998.5|1998.5|1998.2|11
1609247910000|2020-12-29 13:18:30|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|8
1609247920000|2020-12-29 13:18:40|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|7
1609247930000|2020-12-29 13:18:50|1998.7|1998.4|1998.6|1998.3|1998.9|1998.6|1998.6|1998.3|17
1609247940000|2020-12-29 13:19:00|1998.7|1998.4|1998.8|1998.5|1998.8|1998.5|1998.7|1998.4|6
1609247950000|2020-12-29 13:19:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1
1609247960000|2020-12-29 13:19:20|1998.5|1998.2|1998.3|1998|1998.5|1998.2|1998.3|1998|7
1609247970000|2020-12-29 13:19:30|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|4
1609248000000|2020-12-29 13:20:00|1998.3|1998|1998.2|1997.9|1998.3|1998|1998.2|1997.9|5
1609248010000|2020-12-29 13:20:10|1998.1|1997.8|1998|1997.7|1998.2|1997.9|1998|1997.7|3
1609248030000|2020-12-29 13:20:30|1998.1|1997.8|1998.1|1997.8|1998.2|1997.9|1998|1997.7|16
1609248040000|2020-12-29 13:20:40|||||||||7
1609248050000|2020-12-29 13:20:50|1998|1997.7|1998|1997.7|1998|1997.7|1998|1997.7|3
1609248060000|2020-12-29 13:21:00|||||||||1
1609248070000|2020-12-29 13:21:10|||||||||4
1609248080000|2020-12-29 13:21:20|1997.7|1997.4|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|3
1609248100000|2020-12-29 13:21:40|1997.6|1997.3|1997.6|1997.3|1997.7|1997.4|1997.6|1997.3|6
1609248110000|2020-12-29 13:21:50|1997.4|1997.1|1997.5|1997.2|1997.5|1997.2|1997.4|1997.1|7
1609248120000|2020-12-29 13:22:00|1997.4|1997.1|1997.1|1996.8|1997.4|1997.1|1997.1|1996.8|19
1609248130000|2020-12-29 13:22:10|1997|1996.7|1997.1|1996.8|1997.2|1996.9|1997|1996.7|6
1609248140000|2020-12-29 13:22:20|1997.2|1996.9|1996.6|1996.3|1997.2|1996.9|1996.6|1996.3|12
1609248150000|2020-12-29 13:22:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.4|1996.1|52
1609248160000|2020-12-29 13:22:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.6|1996.3|15
1609248170000|2020-12-29 13:22:50|1996.7|1996.4|1996.9|1996.6|1996.9|1996.6|1996.7|1996.4|12
1609248180000|2020-12-29 13:23:00|1997.1|1996.8|1996.8|1996.5|1997.1|1996.8|1996.8|1996.5|7
1609248190000|2020-12-29 13:23:10|1996.7|1996.4|1996.5|1996.2|1996.7|1996.4|1996.5|1996.2|15
1609248200000|2020-12-29 13:23:20|1996.6|1996.3|1996.4|1996.1|1996.6|1996.3|1996.4|1996.1|8
1609248210000|2020-12-29 13:23:30|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|2
1609248220000|2020-12-29 13:23:40|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|5
1609248230000|2020-12-29 13:23:50|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1609248240000|2020-12-29 13:24:00|1996.8|1996.5|1996.8|1996.5|1996.9|1996.6|1996.8|1996.5|6
1609248260000|2020-12-29 13:24:20|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|25
1609248270000|2020-12-29 13:24:30|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|2
1609248280000|2020-12-29 13:24:40|1996.5|1996.2|1996.3|1996|1996.5|1996.2|1996.2|1995.9|13
1609248300000|2020-12-29 13:25:00|1996.4|1996.1|1996.8|1996.5|1996.8|1996.5|1996.4|1996.1|12
1609248310000|2020-12-29 13:25:10|||||||||6
1609248320000|2020-12-29 13:25:20|1997|1996.7|1997|1996.7|1997.2|1996.9|1996.9|1996.6|11
1609248330000|2020-12-29 13:25:30|1997.1|1996.8|1997.2|1996.9|1997.2|1996.9|1997.1|1996.8|3
1609248340000|2020-12-29 13:25:40|1997|1996.7|1996.9|1996.6|1997|1996.7|1996.9|1996.6|8
1609248360000|2020-12-29 13:26:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|5
1609248380000|2020-12-29 13:26:20|1996.6|1996.3|1996.4|1996.1|1996.6|1996.3|1996.4|1996.1|8
1609248390000|2020-12-29 13:26:30|1996.5|1996.2|1996.4|1996.1|1996.5|1996.2|1996.3|1996|5
1609248400000|2020-12-29 13:26:40|||||||||2
1609248410000|2020-12-29 13:26:50|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|4
1609248440000|2020-12-29 13:27:20|1996.9|1996.6|1997.1|1996.8|1997.1|1996.8|1996.9|1996.6|3
1609248460000|2020-12-29 13:27:40|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.1|1996.8|8
1609248470000|2020-12-29 13:27:50|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|4
1609248500000|2020-12-29 13:28:20|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1
1609248510000|2020-12-29 13:28:30|1997.3|1997|1997.3|1997|1997.4|1997.1|1997.3|1997|4
1609248520000|2020-12-29 13:28:40|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|5
1609248540000|2020-12-29 13:29:00|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|3
1609248550000|2020-12-29 13:29:10|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|5
1609248560000|2020-12-29 13:29:20|1997.1|1996.8|1997.4|1997.1|1997.4|1997.1|1997.1|1996.8|5
1609248570000|2020-12-29 13:29:30|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|3
1609248590000|2020-12-29 13:29:50|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|4
1609248600000|2020-12-29 13:30:00|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|4
1609248610000|2020-12-29 13:30:10|1997.7|1997.4|1997.4|1997.1|1997.7|1997.4|1997.4|1997.1|13
1609248620000|2020-12-29 13:30:20|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|7
1609248630000|2020-12-29 13:30:30|1997.4|1997.1|1997.7|1997.4|1997.7|1997.4|1997.4|1997.1|7
1609248640000|2020-12-29 13:30:40|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|8
1609248670000|2020-12-29 13:31:10|1997.4|1997.1|1997.1|1996.8|1997.4|1997.1|1997.1|1996.8|56
1609248680000|2020-12-29 13:31:20|1996.9|1996.6|1997.2|1996.9|1997.3|1997|1996.9|1996.6|12
1609248690000|2020-12-29 13:31:30|1997.1|1996.8|1996.9|1996.6|1997.1|1996.8|1996.9|1996.6|7
1609248700000|2020-12-29 13:31:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|2
1609248710000|2020-12-29 13:31:50|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1609248730000|2020-12-29 13:32:10|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1
1609248740000|2020-12-29 13:32:20|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.3|1997|4
1609248750000|2020-12-29 13:32:30|||||||||1
1609248760000|2020-12-29 13:32:40|||||||||2
1609248770000|2020-12-29 13:32:50|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609248780000|2020-12-29 13:33:00|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|5
1609248790000|2020-12-29 13:33:10|1997.7|1997.4|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|12
1609248800000|2020-12-29 13:33:20|1997.8|1997.5|1997.9|1997.6|1997.9|1997.6|1997.8|1997.5|2
1609248810000|2020-12-29 13:33:30|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1
1609248820000|2020-12-29 13:33:40|||||||||3
1609248830000|2020-12-29 13:33:50|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.7|1997.4|5
1609248840000|2020-12-29 13:34:00|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|8
1609248860000|2020-12-29 13:34:20|||||||||5
1609248870000|2020-12-29 13:34:30|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|12
1609248900000|2020-12-29 13:35:00|1997.6|1997.3|1997.4|1997.1|1997.6|1997.3|1997.4|1997.1|19
1609248910000|2020-12-29 13:35:10|1997.3|1997|1997.7|1997.4|1997.7|1997.4|1997.3|1997|16
1609248920000|2020-12-29 13:35:20|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|2
1609248940000|2020-12-29 13:35:40|1997.7|1997.4|1997.8|1997.5|1997.9|1997.6|1997.7|1997.4|6
1609248950000|2020-12-29 13:35:50|||||||||5
1609248960000|2020-12-29 13:36:00|||||||||1
1609248970000|2020-12-29 13:36:10|1997.9|1997.6|1998|1997.7|1998|1997.7|1997.9|1997.6|5
1609248980000|2020-12-29 13:36:20|1997.9|1997.6|1997.7|1997.4|1997.9|1997.6|1997.7|1997.4|12
1609248990000|2020-12-29 13:36:30|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|1997.5|1997.2|5
1609249000000|2020-12-29 13:36:40|1997.3|1997|1996.9|1996.6|1997.3|1997|1996.6|1996.3|32
1609249010000|2020-12-29 13:36:50|1996.8|1996.5|1996.1|1995.8|1996.8|1996.5|1996|1995.7|42
1609249020000|2020-12-29 13:37:00|1996|1995.7|1996|1995.7|1996|1995.7|1995.6|1995.3|26
1609249030000|2020-12-29 13:37:10|1995.9|1995.6|1995.7|1995.4|1995.9|1995.6|1995.7|1995.4|13
1609249040000|2020-12-29 13:37:20|1995.8|1995.5|1995.7|1995.4|1995.8|1995.5|1995.7|1995.4|5
1609249050000|2020-12-29 13:37:30|1995.8|1995.5|1995.7|1995.4|1995.9|1995.6|1995.7|1995.4|11
1609249060000|2020-12-29 13:37:40|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|1995.5|1995.2|25
1609249070000|2020-12-29 13:37:50|1995.4|1995.1|1995.8|1995.5|1995.8|1995.5|1995.3|1995|14
1609249080000|2020-12-29 13:38:00|1996|1995.7|1996.2|1995.9|1996.2|1995.9|1996|1995.7|7
1609249090000|2020-12-29 13:38:10|1996.4|1996.1|1996.2|1995.9|1996.4|1996.1|1996.2|1995.9|10
1609249100000|2020-12-29 13:38:20|1996.1|1995.8|1996|1995.7|1996.1|1995.8|1996|1995.7|4
1609249110000|2020-12-29 13:38:30|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|1996.2|1995.9|4
1609249120000|2020-12-29 13:38:40|1996.4|1996.1|1996.5|1996.2|1996.5|1996.2|1996.4|1996.1|2
1609249130000|2020-12-29 13:38:50|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1996.4|1996.1|1
1609249140000|2020-12-29 13:39:00|1996.3|1996|1996.1|1995.8|1996.3|1996|1996.1|1995.8|8
1609249150000|2020-12-29 13:39:10|1996.2|1995.9|1996.4|1996.1|1996.4|1996.1|1996.2|1995.9|6
1609249160000|2020-12-29 13:39:20|||||||||2
1609249170000|2020-12-29 13:39:30|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1996.5|1996.2|1
1609249180000|2020-12-29 13:39:40|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|4
1609249190000|2020-12-29 13:39:50|1996.5|1996.2|1996.3|1996|1996.5|1996.2|1996.3|1996|6
1609249200000|2020-12-29 13:40:00|1996.6|1996.3|1996.7|1996.4|1996.7|1996.4|1996.6|1996.3|12
1609249210000|2020-12-29 13:40:10|1996.8|1996.5|1997|1996.7|1997|1996.7|1996.8|1996.5|9
1609249220000|2020-12-29 13:40:20|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|3
1609249230000|2020-12-29 13:40:30|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|8
1609249240000|2020-12-29 13:40:40|1997.2|1996.9|1997.1|1996.8|1997.2|1996.9|1997|1996.7|15
1609249250000|2020-12-29 13:40:50|1997.3|1997|1997.1|1996.8|1997.3|1997|1997.1|1996.8|2
1609249260000|2020-12-29 13:41:00|1997.2|1996.9|1997.1|1996.8|1997.3|1997|1997.1|1996.8|8
1609249270000|2020-12-29 13:41:10|1996.9|1996.6|1996.8|1996.5|1997|1996.7|1996.8|1996.5|6
1609249280000|2020-12-29 13:41:20|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|3
1609249290000|2020-12-29 13:41:30|1996.8|1996.5|1997.1|1996.8|1997.1|1996.8|1996.8|1996.5|10
1609249300000|2020-12-29 13:41:40|1997|1996.7|1996.7|1996.4|1997|1996.7|1996.7|1996.4|7
1609249310000|2020-12-29 13:41:50|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1609249320000|2020-12-29 13:42:00|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1
1609249330000|2020-12-29 13:42:10|||||||||1
1609249340000|2020-12-29 13:42:20|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|2
1609249350000|2020-12-29 13:42:30|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|7
1609249360000|2020-12-29 13:42:40|||||||||1
1609249370000|2020-12-29 13:42:50|1997.2|1996.9|1996.9|1996.6|1997.2|1996.9|1996.9|1996.6|4
1609249380000|2020-12-29 13:43:00|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|4
1609249390000|2020-12-29 13:43:10|||||||||3
1609249400000|2020-12-29 13:43:20|1996.6|1996.3|1996.5|1996.2|1996.6|1996.3|1996.5|1996.2|2
1609249410000|2020-12-29 13:43:30|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1609249420000|2020-12-29 13:43:40|1996.5|1996.2|1996.4|1996.1|1996.5|1996.2|1996.4|1996.1|5
1609249430000|2020-12-29 13:43:50|1996.8|1996.5|1996.7|1996.4|1996.8|1996.5|1996.7|1996.4|2
1609249440000|2020-12-29 13:44:00|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|5
1609249450000|2020-12-29 13:44:10|||||||||8
1609249470000|2020-12-29 13:44:30|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|7
1609249480000|2020-12-29 13:44:40|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1996.6|1996.3|1
1609249490000|2020-12-29 13:44:50|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|12
1609249500000|2020-12-29 13:45:00|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1
1609249530000|2020-12-29 13:45:30|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|3
1609249540000|2020-12-29 13:45:40|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|4
1609249550000|2020-12-29 13:45:50|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|3
1609249560000|2020-12-29 13:46:00|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.6|1996.3|7
1609249580000|2020-12-29 13:46:20|1996.9|1996.6|1997.2|1996.9|1997.2|1996.9|1996.9|1996.6|8
1609249590000|2020-12-29 13:46:30|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|4
1609249600000|2020-12-29 13:46:40|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|15
1609249610000|2020-12-29 13:46:50|1996.9|1996.6|1996.7|1996.4|1996.9|1996.6|1996.7|1996.4|5
1609249620000|2020-12-29 13:47:00|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|5
1609249630000|2020-12-29 13:47:10|1997|1996.7|1997|1996.7|1997.2|1996.9|1997|1996.7|16
1609249650000|2020-12-29 13:47:30|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|2
1609249660000|2020-12-29 13:47:40|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|1996.8|1996.5|4
1609249670000|2020-12-29 13:47:50|1996.7|1996.4|1996.7|1996.4|1996.7|1996.4|1996.5|1996.2|9
1609249680000|2020-12-29 13:48:00|1996.8|1996.5|1996.9|1996.6|1996.9|1996.6|1996.8|1996.5|5
1609249690000|2020-12-29 13:48:10|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|1
1609249700000|2020-12-29 13:48:20|1996.8|1996.5|1996.6|1996.3|1996.8|1996.5|1996.6|1996.3|17
1609249710000|2020-12-29 13:48:30|1996.7|1996.4|1996.8|1996.5|1996.8|1996.5|1996.7|1996.4|49
1609249720000|2020-12-29 13:48:40|||||||||2
1609249740000|2020-12-29 13:49:00|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|5
1609249770000|2020-12-29 13:49:30|1997.3|1997|1997.4|1997.1|1997.4|1997.1|1997.3|1997|8
1609249780000|2020-12-29 13:49:40|||||||||1
1609249790000|2020-12-29 13:49:50|||||||||1
1609249800000|2020-12-29 13:50:00|1997.3|1997|1997.5|1997.2|1997.5|1997.2|1997.3|1997|21
1609249810000|2020-12-29 13:50:10|||||||||3
1609249820000|2020-12-29 13:50:20|||||||||3
1609249830000|2020-12-29 13:50:30|1997.6|1997.3|1997.7|1997.4|1997.8|1997.5|1997.6|1997.3|13
1609249840000|2020-12-29 13:50:40|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|8
1609249850000|2020-12-29 13:50:50|1997.5|1997.2|1997.3|1997|1997.5|1997.2|1997.3|1997|18
1609249870000|2020-12-29 13:51:10|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|4
1609249890000|2020-12-29 13:51:30|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|4
1609249900000|2020-12-29 13:51:40|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|1
1609249910000|2020-12-29 13:51:50|||||||||4
1609249920000|2020-12-29 13:52:00|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1
1609249930000|2020-12-29 13:52:10|1997.3|1997|1997.3|1997|1997.3|1997|1997.3|1997|8
1609249940000|2020-12-29 13:52:20|1997.2|1996.9|1997.3|1997|1997.3|1997|1997.2|1996.9|6
1609249950000|2020-12-29 13:52:30|||||||||3
1609249960000|2020-12-29 13:52:40|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|3
1609249970000|2020-12-29 13:52:50|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|4
1609249980000|2020-12-29 13:53:00|1997.1|1996.8|1997.5|1997.2|1997.5|1997.2|1997.1|1996.8|7
1609249990000|2020-12-29 13:53:10|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1997.6|1997.3|1
1609250010000|2020-12-29 13:53:30|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|8
1609250020000|2020-12-29 13:53:40|1997.6|1997.3|1997.9|1997.6|1997.9|1997.6|1997.6|1997.3|9
1609250030000|2020-12-29 13:53:50|1997.8|1997.5|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|6
1609250040000|2020-12-29 13:54:00|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|3
1609250050000|2020-12-29 13:54:10|||||||||1
1609250060000|2020-12-29 13:54:20|1997.7|1997.4|1997.5|1997.2|1997.7|1997.4|1997.5|1997.2|6
1609250070000|2020-12-29 13:54:30|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|4
1609250080000|2020-12-29 13:54:40|1997.8|1997.5|1998|1997.7|1998|1997.7|1997.8|1997.5|8
1609250090000|2020-12-29 13:54:50|1998.2|1997.9|1997.9|1997.6|1998.2|1997.9|1997.9|1997.6|23
1609250100000|2020-12-29 13:55:00|1997.8|1997.5|1997.9|1997.6|1998.1|1997.8|1997.8|1997.5|13
1609250110000|2020-12-29 13:55:10|1997.8|1997.5|1997.7|1997.4|1997.8|1997.5|1997.7|1997.4|2
1609250120000|2020-12-29 13:55:20|1997.6|1997.3|1997.5|1997.2|1997.6|1997.3|1997.5|1997.2|7
1609250130000|2020-12-29 13:55:30|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|1997.4|1997.1|5
1609250140000|2020-12-29 13:55:40|1997.3|1997|1997.2|1996.9|1997.3|1997|1997.2|1996.9|13
1609250150000|2020-12-29 13:55:50|1997|1996.7|1996.9|1996.6|1997|1996.7|1996.9|1996.6|3
1609250160000|2020-12-29 13:56:00|1997|1996.7|1997.1|1996.8|1997.1|1996.8|1996.8|1996.5|44
1609250180000|2020-12-29 13:56:20|1997.2|1996.9|1997|1996.7|1997.2|1996.9|1997|1996.7|6
1609250190000|2020-12-29 13:56:30|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|5
1609250200000|2020-12-29 13:56:40|1997|1996.7|1996.8|1996.5|1997|1996.7|1996.8|1996.5|5
1609250210000|2020-12-29 13:56:50|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|1996.9|1996.6|3
1609250220000|2020-12-29 13:57:00|1997|1996.7|1996.6|1996.3|1997|1996.7|1996.6|1996.3|18
1609250230000|2020-12-29 13:57:10|1996.5|1996.2|1996.6|1996.3|1996.6|1996.3|1996.5|1996.2|20
1609250240000|2020-12-29 13:57:20|1996.7|1996.4|1996.6|1996.3|1996.7|1996.4|1996.6|1996.3|4
1609250250000|2020-12-29 13:57:30|1996.9|1996.6|1997|1996.7|1997|1996.7|1996.9|1996.6|3
1609250260000|2020-12-29 13:57:40|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|1997.1|1996.8|2
1609250270000|2020-12-29 13:57:50|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|1997.2|1996.9|2
1609250280000|2020-12-29 13:58:00|1997|1996.7|1997|1996.7|1997|1996.7|1997|1996.7|2
1609250300000|2020-12-29 13:58:20|||||||||8
1609250310000|2020-12-29 13:58:30|1997.1|1996.8|1997.5|1997.2|1997.5|1997.2|1997.1|1996.8|12
1609250330000|2020-12-29 13:58:50|||||||||2
1609250340000|2020-12-29 13:59:00|1997.6|1997.3|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|20
1609250350000|2020-12-29 13:59:10|1997.9|1997.6|1997.6|1997.3|1997.9|1997.6|1997.6|1997.3|10
1609250360000|2020-12-29 13:59:20|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|3
1609250370000|2020-12-29 13:59:30|1997.8|1997.5|1997.9|1997.6|1997.9|1997.6|1997.8|1997.5|4
1609250390000|2020-12-29 13:59:50|1998|1997.7|1998|1997.7|1998|1997.7|1997.8|1997.5|17
1609250400000|2020-12-29 14:00:00|1997.9|1997.6|1997.9|1997.6|1998|1997.7|1997.9|1997.6|10
1609250410000|2020-12-29 14:00:10|||||||||1
1609250420000|2020-12-29 14:00:20|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|7
1609250430000|2020-12-29 14:00:30|||||||||5
1609250440000|2020-12-29 14:00:40|1998.1|1997.8|1997.9|1997.6|1998.1|1997.8|1997.8|1997.5|10
1609250450000|2020-12-29 14:00:50|1997.7|1997.4|1997.8|1997.5|1997.8|1997.5|1997.7|1997.4|5
1609250460000|2020-12-29 14:01:00|1997.9|1997.6|1997.8|1997.5|1998|1997.7|1997.8|1997.5|11
1609250470000|2020-12-29 14:01:10|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|2
1609250480000|2020-12-29 14:01:20|1998|1997.7|1997.9|1997.6|1998|1997.7|1997.9|1997.6|3
1609250490000|2020-12-29 14:01:30|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|5
1609250500000|2020-12-29 14:01:40|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|1997.7|1997.4|6
1609250520000|2020-12-29 14:02:00|1997.6|1997.3|1998.1|1997.8|1998.1|1997.8|1997.6|1997.3|10
1609250530000|2020-12-29 14:02:10|1998.2|1997.9|1998|1997.7|1998.2|1997.9|1998|1997.7|15
1609250540000|2020-12-29 14:02:20|||||||||3
1609250550000|2020-12-29 14:02:30|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1997.9|1997.6|1
1609250560000|2020-12-29 14:02:40|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.7|1997.4|5
1609250570000|2020-12-29 14:02:50|||||||||4
1609250580000|2020-12-29 14:03:00|1998|1997.7|1998.1|1997.8|1998.1|1997.8|1998|1997.7|6
1609250590000|2020-12-29 14:03:10|1997.8|1997.5|1997.8|1997.5|1997.8|1997.5|1997.6|1997.3|12
1609250600000|2020-12-29 14:03:20|1997.9|1997.6|1998|1997.7|1998|1997.7|1997.8|1997.5|13
1609250610000|2020-12-29 14:03:30|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1
1609250620000|2020-12-29 14:03:40|1998.3|1998|1998.3|1998|1998.3|1998|1998.3|1998|9
1609250630000|2020-12-29 14:03:50|1998.4|1998.1|1998.4|1998.1|1998.4|1998.1|1998.3|1998|16
1609250640000|2020-12-29 14:04:00|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|1998.2|1997.9|2
1609250650000|2020-12-29 14:04:10|1998.3|1998|1998.4|1998.1|1998.6|1998.3|1998.3|1998|21
1609250660000|2020-12-29 14:04:20|1998.5|1998.2|1998.6|1998.3|1998.6|1998.3|1998.5|1998.2|14
1609250670000|2020-12-29 14:04:30|1998.5|1998.2|1998.7|1998.4|1998.7|1998.4|1998.5|1998.2|22
1609250680000|2020-12-29 14:04:40|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1
1609250690000|2020-12-29 14:04:50|1998.7|1998.4|1998.5|1998.2|1998.7|1998.4|1998.5|1998.2|7
1609250700000|2020-12-29 14:05:00|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|1998.6|1998.3|3
1609250710000|2020-12-29 14:05:10|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|11
1609250720000|2020-12-29 14:05:20|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|6
1609250730000|2020-12-29 14:05:30|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|2
1609250740000|2020-12-29 14:05:40|1999|1998.7|1998.8|1998.5|1999|1998.7|1998.8|1998.5|5
1609250750000|2020-12-29 14:05:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|9
1609250760000|2020-12-29 14:06:00|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|14
1609250770000|2020-12-29 14:06:10|1999|1998.7|1999.1|1998.8|1999.2|1998.9|1999|1998.7|16
1609250780000|2020-12-29 14:06:20|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|9
1609250790000|2020-12-29 14:06:30|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|9
1609250800000|2020-12-29 14:06:40|1999.2|1998.9|1998.8|1998.5|1999.2|1998.9|1998.7|1998.4|20
1609250810000|2020-12-29 14:06:50|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|3
1609250820000|2020-12-29 14:07:00|1998.8|1998.5|1998.9|1998.6|1999.1|1998.8|1998.8|1998.5|18
1609250840000|2020-12-29 14:07:20|1998.8|1998.5|1999.3|1999|1999.4|1999.1|1998.8|1998.5|40
1609250850000|2020-12-29 14:07:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|9
1609250860000|2020-12-29 14:07:40|1999.3|1999|1999.1|1998.8|1999.3|1999|1999.1|1998.8|14
1609250870000|2020-12-29 14:07:50|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|4
1609250880000|2020-12-29 14:08:00|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.7|1998.4|6
1609250890000|2020-12-29 14:08:10|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|6
1609250900000|2020-12-29 14:08:20|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999|1998.7|14
1609250910000|2020-12-29 14:08:30|1999|1998.7|1999.1|1998.8|1999.2|1998.9|1999|1998.7|14
1609250920000|2020-12-29 14:08:40|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|5
1609250930000|2020-12-29 14:08:50|1999.2|1998.9|1999|1998.7|1999.2|1998.9|1999|1998.7|4
1609250940000|2020-12-29 14:09:00|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|5
1609250950000|2020-12-29 14:09:10|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|3
1609250960000|2020-12-29 14:09:20|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1
1609250970000|2020-12-29 14:09:30|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|5
1609250980000|2020-12-29 14:09:40|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|4
1609251000000|2020-12-29 14:10:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|16
1609251010000|2020-12-29 14:10:10|1999.2|1998.9|1999.3|1999|1999.4|1999.1|1999.2|1998.9|25
1609251020000|2020-12-29 14:10:20|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1
1609251030000|2020-12-29 14:10:30|1999.1|1998.8|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|5
1609251040000|2020-12-29 14:10:40|1999.2|1998.9|1999.2|1998.9|1999.3|1999|1999|1998.7|11
1609251050000|2020-12-29 14:10:50|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|8
1609251060000|2020-12-29 14:11:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|3
1609251070000|2020-12-29 14:11:10|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|3
1609251080000|2020-12-29 14:11:20|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|4
1609251090000|2020-12-29 14:11:30|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1
1609251100000|2020-12-29 14:11:40|1999.3|1999|1999.4|1999.1|1999.4|1999.1|1999.3|1999|10
1609251120000|2020-12-29 14:12:00|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|6
1609251130000|2020-12-29 14:12:10|1999|1998.7|1998.7|1998.4|1999|1998.7|1998.7|1998.4|7
1609251140000|2020-12-29 14:12:20|1998.8|1998.5|1998.9|1998.6|1999|1998.7|1998.8|1998.5|4
1609251150000|2020-12-29 14:12:30|1999|1998.7|1999.1|1998.8|1999.1|1998.8|1999|1998.7|6
1609251160000|2020-12-29 14:12:40|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999|1998.7|7
1609251170000|2020-12-29 14:12:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|3
1609251180000|2020-12-29 14:13:00|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|6
1609251190000|2020-12-29 14:13:10|1999.1|1998.8|1999|1998.7|1999.2|1998.9|1999|1998.7|3
1609251200000|2020-12-29 14:13:20|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|9
1609251210000|2020-12-29 14:13:30|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999|1998.7|6
1609251220000|2020-12-29 14:13:40|||||||||4
1609251230000|2020-12-29 14:13:50|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|15
1609251240000|2020-12-29 14:14:00|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|11
1609251250000|2020-12-29 14:14:10|1999.3|1999|1999.2|1998.9|1999.3|1999|1999.2|1998.9|8
1609251260000|2020-12-29 14:14:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.2|1998.9|5
1609251270000|2020-12-29 14:14:30|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|3
1609251280000|2020-12-29 14:14:40|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|3
1609251290000|2020-12-29 14:14:50|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|9
1609251300000|2020-12-29 14:15:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.2|1998.9|5
1609251310000|2020-12-29 14:15:10|1999.2|1998.9|1999.1|1998.8|1999.2|1998.9|1999.1|1998.8|3
1609251320000|2020-12-29 14:15:20|1998.9|1998.6|1999|1998.7|1999|1998.7|1998.9|1998.6|8
1609251330000|2020-12-29 14:15:30|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|4
1609251340000|2020-12-29 14:15:40|1999.2|1998.9|1999|1998.7|1999.2|1998.9|1999|1998.7|3
1609251350000|2020-12-29 14:15:50|1999.1|1998.8|1999.2|1998.9|1999.2|1998.9|1999.1|1998.8|6
1609251360000|2020-12-29 14:16:00|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.3|1999|10
1609251370000|2020-12-29 14:16:10|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|2
1609251380000|2020-12-29 14:16:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609251390000|2020-12-29 14:16:30|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|4
1609251400000|2020-12-29 14:16:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|2
1609251410000|2020-12-29 14:16:50|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|8
1609251420000|2020-12-29 14:17:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609251430000|2020-12-29 14:17:10|1999|1998.7|1999|1998.7|1999.1|1998.8|1999|1998.7|6
1609251440000|2020-12-29 14:17:20|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|7
1609251450000|2020-12-29 14:17:30|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|1
1609251460000|2020-12-29 14:17:40|||||||||3
1609251470000|2020-12-29 14:17:50|1998.9|1998.6|1998.9|1998.6|1999|1998.7|1998.9|1998.6|3
1609251480000|2020-12-29 14:18:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|2
1609251490000|2020-12-29 14:18:10|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|1998.7|1998.4|3
1609251500000|2020-12-29 14:18:20|1998.8|1998.5|1999.1|1998.8|1999.1|1998.8|1998.8|1998.5|15
1609251520000|2020-12-29 14:18:40|1999|1998.7|1998.8|1998.5|1999|1998.7|1998.8|1998.5|18
1609251530000|2020-12-29 14:18:50|1998.9|1998.6|1998.8|1998.5|1998.9|1998.6|1998.8|1998.5|9
1609251540000|2020-12-29 14:19:00|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.9|1998.6|10
1609251550000|2020-12-29 14:19:10|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|4
1609251560000|2020-12-29 14:19:20|1999.2|1998.9|1999.5|1999.2|1999.5|1999.2|1999.2|1998.9|11
1609251570000|2020-12-29 14:19:30|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|3
1609251580000|2020-12-29 14:19:40|1999.4|1999.1|1999.5|1999.2|1999.5|1999.2|1999.4|1999.1|2
1609251590000|2020-12-29 14:19:50|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|4
1609251600000|2020-12-29 14:20:00|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.3|1999|17
1609251610000|2020-12-29 14:20:10|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|3
1609251620000|2020-12-29 14:20:20|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|3
1609251630000|2020-12-29 14:20:30|||||||||2
1609251640000|2020-12-29 14:20:40|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|3
1609251650000|2020-12-29 14:20:50|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|4
1609251660000|2020-12-29 14:21:00|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|3
1609251670000|2020-12-29 14:21:10|||||||||5
1609251680000|2020-12-29 14:21:20|1999.3|1999|1999.3|1999|1999.3|1999|1999.2|1998.9|5
1609251700000|2020-12-29 14:21:40|||||||||1
1609251710000|2020-12-29 14:21:50|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|3
1609251720000|2020-12-29 14:22:00|1999.3|1999|1999.1|1998.8|1999.3|1999|1999.1|1998.8|12
1609251730000|2020-12-29 14:22:10|1999|1998.7|1998.7|1998.4|1999.1|1998.8|1998.7|1998.4|8
1609251740000|2020-12-29 14:22:20|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|2
1609251750000|2020-12-29 14:22:30|1998.7|1998.4|1998.9|1998.6|1998.9|1998.6|1998.7|1998.4|3
1609251770000|2020-12-29 14:22:50|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|5
1609251780000|2020-12-29 14:23:00|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|11
1609251790000|2020-12-29 14:23:10|1998.8|1998.5|1998.9|1998.6|1998.9|1998.6|1998.8|1998.5|3
1609251800000|2020-12-29 14:23:20|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|8
1609251810000|2020-12-29 14:23:30|1999.1|1998.8|1998.8|1998.5|1999.1|1998.8|1998.8|1998.5|19
1609251820000|2020-12-29 14:23:40|1998.9|1998.6|1998.8|1998.5|1998.9|1998.6|1998.8|1998.5|5
1609251830000|2020-12-29 14:23:50|1999|1998.7|1998.9|1998.6|1999|1998.7|1998.9|1998.6|6
1609251840000|2020-12-29 14:24:00|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|1998.8|1998.5|5
1609251850000|2020-12-29 14:24:10|||||||||3
1609251870000|2020-12-29 14:24:30|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|5
1609251900000|2020-12-29 14:25:00|1998.8|1998.5|1998.8|1998.5|1999|1998.7|1998.8|1998.5|15
1609251910000|2020-12-29 14:25:10|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|3
1609251920000|2020-12-29 14:25:20|1999|1998.7|1999|1998.7|1999|1998.7|1999|1998.7|6
1609251930000|2020-12-29 14:25:30|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|44
1609251940000|2020-12-29 14:25:40|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|1999.1|1998.8|4
1609251950000|2020-12-29 14:25:50|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|1998.9|1998.6|2
1609251960000|2020-12-29 14:26:00|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|2
1609251970000|2020-12-29 14:26:10|1999.1|1998.8|1999|1998.7|1999.1|1998.8|1999|1998.7|8
1609251980000|2020-12-29 14:26:20|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|79
1609251990000|2020-12-29 14:26:30|||||||||9
1609252000000|2020-12-29 14:26:40|1999.3|1999|1999.3|1999|1999.3|1999|1999.3|1999|1
1609252010000|2020-12-29 14:26:50|||||||||12
1609252020000|2020-12-29 14:27:00|1999.2|1998.9|1999.4|1999.1|1999.4|1999.1|1999.2|1998.9|9
1609252030000|2020-12-29 14:27:10|1999.3|1999|1999.3|1999|1999.4|1999.1|1999.3|1999|6
1609252040000|2020-12-29 14:27:20|1999.4|1999.1|1999.2|1998.9|1999.4|1999.1|1999.2|1998.9|13
1609252050000|2020-12-29 14:27:30|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|6
1609252070000|2020-12-29 14:27:50|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|1999.4|1999.1|4
1609252080000|2020-12-29 14:28:00|1999.3|1999|1999.3|1999|1999.3|1999|1999.2|1998.9|32
1609252090000|2020-12-29 14:28:10|1999.2|1998.9|1999.3|1999|1999.3|1999|1999.2|1998.9|7
1609252100000|2020-12-29 14:28:20|1999.2|1998.9|1999.3|1999|1999.3|1999|1999.2|1998.9|21
1609252110000|2020-12-29 14:28:30|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|16
1609252120000|2020-12-29 14:28:40|||||||||9
1609252130000|2020-12-29 14:28:50|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.2|1998.9|25
1609252140000|2020-12-29 14:29:00|1999.4|1999.1|1999.3|1999|1999.4|1999.1|1999.3|1999|59
1609252150000|2020-12-29 14:29:10|||||||||2
1609252160000|2020-12-29 14:29:20|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|1999.2|1998.9|8
1609252170000|2020-12-29 14:29:30|||||||||7
1609252180000|2020-12-29 14:29:40|1999.3|1999|1999.1|1998.8|1999.3|1999|1999.1|1998.8|7
1609252190000|2020-12-29 14:29:50|1999|1998.7|1998.5|1998.2|1999|1998.7|1998.4|1998.1|49
1609252200000|2020-12-29 14:30:00|1997.8|1997.5|1997.9|1997.6|1997.9|1997.6|1996.1|1995.8|856
1609252210000|2020-12-29 14:30:10|1997.8|1997.5|1998.5|1998.2|1998.6|1998.3|1997.8|1997.5|202
1609252220000|2020-12-29 14:30:20|1998.6|1998.3|1999.6|1999.3|1999.6|1999.3|1998.6|1998.3|301
1609252230000|2020-12-29 14:30:30|2000.1|1999.8|2001|2000.7|2001.2|2000.9|2000|1999.7|315
1609252240000|2020-12-29 14:30:40|2000.9|2000.6|2000.4|2000.1|2001|2000.7|2000.4|2000.1|126
1609252250000|2020-12-29 14:30:50|2000.6|2000.3|2000.7|2000.4|2000.8|2000.5|1999.7|1999.4|149
1609252260000|2020-12-29 14:31:00|2000.8|2000.5|2000|1999.7|2000.8|2000.5|1999.6|1999.3|119
1609252270000|2020-12-29 14:31:10|1999.9|1999.6|2000.4|2000.1|2000.5|2000.2|1999.6|1999.3|123
1609252280000|2020-12-29 14:31:20|2000.3|2000|2001.5|2001.2|2001.5|2001.2|2000.3|2000|109
1609252290000|2020-12-29 14:31:30|2001.7|2001.4|2000.9|2000.6|2001.9|2001.6|2000.9|2000.6|124
1609252300000|2020-12-29 14:31:40|2000.8|2000.5|1999.6|1999.3|2000.8|2000.5|1999.6|1999.3|144
1609252310000|2020-12-29 14:31:50|1999.7|1999.4|1999.3|1999|1999.8|1999.5|1999.2|1998.9|108
1609252320000|2020-12-29 14:32:00|1999.2|1998.9|1998.7|1998.4|1999.4|1999.1|1998.7|1998.4|141
1609252330000|2020-12-29 14:32:10|1998.8|1998.5|1998.2|1997.9|1999.2|1998.9|1998.2|1997.9|178
1609252340000|2020-12-29 14:32:20|1998.3|1998|1998.6|1998.3|1998.8|1998.5|1998.1|1997.8|52
1609252350000|2020-12-29 14:32:30|1998.7|1998.4|1998.8|1998.5|1999.4|1999.1|1998.4|1998.1|69
1609252360000|2020-12-29 14:32:40|1998.9|1998.6|1999.2|1998.9|1999.2|1998.9|1998.7|1998.4|60
1609252370000|2020-12-29 14:32:50|1999.3|1999|1999|1998.7|1999.4|1999.1|1999|1998.7|32
1609252380000|2020-12-29 14:33:00|1998.9|1998.6|1998.3|1998|1999|1998.7|1998.2|1997.9|64
1609252390000|2020-12-29 14:33:10|1997.9|1997.6|1997|1996.7|1997.9|1997.6|1996.9|1996.6|83
1609252400000|2020-12-29 14:33:20|1996.9|1996.6|1997.3|1997|1997.4|1997.1|1995.9|1995.6|128
1609252410000|2020-12-29 14:33:30|1997.6|1997.3|1996.4|1996.1|1997.6|1997.3|1996.4|1996.1|88
1609252420000|2020-12-29 14:33:40|1996.3|1996|1996.2|1995.9|1996.3|1996|1994.7|1994.4|120
1609252430000|2020-12-29 14:33:50|1996.4|1996.1|1996.6|1996.3|1997.1|1996.8|1996.2|1995.9|50
1609252440000|2020-12-29 14:34:00|1996.4|1996.1|1995.6|1995.3|1996.4|1996.1|1995.5|1995.2|94
1609252450000|2020-12-29 14:34:10|1995.7|1995.4|1994|1993.7|1995.7|1995.4|1994|1993.7|109
1609252460000|2020-12-29 14:34:20|1994.1|1993.8|1993.4|1993.1|1994.3|1994|1993.4|1993.1|80
1609252470000|2020-12-29 14:34:30|1993.6|1993.3|1992.3|1992|1993.9|1993.6|1992.1|1991.8|118
1609252480000|2020-12-29 14:34:40|1992.5|1992.2|1991.7|1991.4|1992.7|1992.4|1991.7|1991.4|99
1609252490000|2020-12-29 14:34:50|1991.8|1991.5|1991.3|1991|1992|1991.7|1991.3|1991|88
1609252500000|2020-12-29 14:35:00|1991.4|1991.1|1991.6|1991.3|1991.6|1991.3|1990.2|1989.9|299
1609252510000|2020-12-29 14:35:10|1991.4|1991.1|1991.8|1991.5|1992.2|1991.9|1991|1990.7|156
1609252520000|2020-12-29 14:35:20|1991.9|1991.6|1991.6|1991.3|1991.9|1991.6|1991.1|1990.8|73
1609252530000|2020-12-29 14:35:30|1991.8|1991.5|1991|1990.7|1992.7|1992.4|1990.8|1990.5|174
1609252540000|2020-12-29 14:35:40|1990.9|1990.6|1991.6|1991.3|1991.6|1991.3|1990.2|1989.9|127
1609252550000|2020-12-29 14:35:50|1991.5|1991.2|1990.2|1989.9|1991.7|1991.4|1990.2|1989.9|188
1609252560000|2020-12-29 14:36:00|1989.9|1989.6|1989.5|1989.2|1990.4|1990.1|1989.4|1989.1|414
1609252570000|2020-12-29 14:36:10|1988.8|1988.5|1987.7|1987.4|1988.8|1988.5|1987.7|1987.4|180
1609252580000|2020-12-29 14:36:20|1987.5|1987.2|1988.6|1988.3|1988.9|1988.6|1987.1|1986.8|161
1609252590000|2020-12-29 14:36:30|1987.9|1987.6|1987.4|1987.1|1988.3|1988|1987.4|1987.1|189
1609252600000|2020-12-29 14:36:40|1987.6|1987.3|1987.5|1987.2|1987.8|1987.5|1987.1|1986.8|108
1609252610000|2020-12-29 14:36:50|1987.7|1987.4|1986.7|1986.4|1987.7|1987.4|1986.4|1986.1|137
1609252620000|2020-12-29 14:37:00|1986.6|1986.3|1986.6|1986.3|1986.8|1986.5|1985.9|1985.6|168
1609252630000|2020-12-29 14:37:10|1986.4|1986.1|1986.2|1985.9|1986.6|1986.3|1985.7|1985.4|151
1609252640000|2020-12-29 14:37:20|1986.1|1985.8|1985.7|1985.4|1986.4|1986.1|1985.4|1985.1|299
1609252650000|2020-12-29 14:37:30|1985.8|1985.5|1987|1986.7|1987.6|1987.3|1985.8|1985.5|208
1609252660000|2020-12-29 14:37:40|1986.8|1986.5|1985.7|1985.4|1986.8|1986.5|1985.7|1985.4|172
1609252670000|2020-12-29 14:37:50|1985.9|1985.6|1985.6|1985.3|1986.2|1985.9|1985.6|1985.3|120
1609252680000|2020-12-29 14:38:00|1985.7|1985.4|1984.9|1984.6|1985.7|1985.4|1984.6|1984.3|228
1609252690000|2020-12-29 14:38:10|1984.8|1984.5|1984.7|1984.4|1985.3|1985|1984.7|1984.4|115
1609252700000|2020-12-29 14:38:20|1984.6|1984.3|1984.8|1984.5|1985.1|1984.8|1984.3|1984|161
1609252710000|2020-12-29 14:38:30|1984.7|1984.4|1984.5|1984.2|1985.8|1985.5|1984.4|1984.1|107
1609252720000|2020-12-29 14:38:40|1983.9|1983.6|1983.5|1983.2|1984|1983.7|1983|1982.7|224
1609252730000|2020-12-29 14:38:50|1983.7|1983.4|1985|1984.7|1985.2|1984.9|1983.7|1983.4|95
1609252740000|2020-12-29 14:39:00|1985.5|1985.2|1985.7|1985.4|1986.8|1986.5|1985.5|1985.2|151
1609252750000|2020-12-29 14:39:10|1986|1985.7|1986.1|1985.8|1986.5|1986.2|1985.8|1985.5|75
1609252760000|2020-12-29 14:39:20|1986.2|1985.9|1987.1|1986.8|1987.3|1987|1986.2|1985.9|98
1609252770000|2020-12-29 14:39:30|1987|1986.7|1987|1986.7|1987.4|1987.1|1986.7|1986.4|88
1609252780000|2020-12-29 14:39:40|1986.7|1986.4|1985.8|1985.5|1986.7|1986.4|1985.1|1984.8|84
1609252790000|2020-12-29 14:39:50|1985.6|1985.3|1985.7|1985.4|1986.3|1986|1985.6|1985.3|63
1609252800000|2020-12-29 14:40:00|1985.5|1985.2|1984.7|1984.4|1985.5|1985.2|1984.7|1984.4|148
1609252810000|2020-12-29 14:40:10|1984.6|1984.3|1984.5|1984.2|1985.4|1985.1|1984.5|1984.2|47
1609252820000|2020-12-29 14:40:20|1984.8|1984.5|1985|1984.7|1985.2|1984.9|1984.4|1984.1|79
1609252830000|2020-12-29 14:40:30|1985.1|1984.8|1984.9|1984.6|1985.5|1985.2|1984.9|1984.6|101
1609252840000|2020-12-29 14:40:40|1985.1|1984.8|1984.8|1984.5|1985.2|1984.9|1984.4|1984.1|57
1609252850000|2020-12-29 14:40:50|1984.7|1984.4|1983.6|1983.3|1984.7|1984.4|1983.1|1982.8|108
1609252860000|2020-12-29 14:41:00|1983.5|1983.2|1984.5|1984.2|1984.5|1984.2|1983.5|1983.2|88
1609252870000|2020-12-29 14:41:10|1984.4|1984.1|1983.3|1983|1984.7|1984.4|1983.3|1983|87
1609252880000|2020-12-29 14:41:20|1983.5|1983.2|1984.1|1983.8|1984.3|1984|1983.5|1983.2|74
1609252890000|2020-12-29 14:41:30|1983.9|1983.6|1984.1|1983.8|1984.2|1983.9|1983.4|1983.1|65
1609252900000|2020-12-29 14:41:40|1983.9|1983.6|1983.3|1983|1983.9|1983.6|1982.9|1982.6|92
1609252910000|2020-12-29 14:41:50|1983.5|1983.2|1982.9|1982.6|1983.5|1983.2|1982.9|1982.6|101
1609252920000|2020-12-29 14:42:00|1982.4|1982.1|1983|1982.7|1983.2|1982.9|1982.4|1982.1|190
1609252930000|2020-12-29 14:42:10|1983.2|1982.9|1984|1983.7|1984|1983.7|1983|1982.7|98
1609252940000|2020-12-29 14:42:20|1984.2|1983.9|1984.3|1984|1984.6|1984.3|1984.1|1983.8|77
1609252950000|2020-12-29 14:42:30|1984.1|1983.8|1984.2|1983.9|1984.3|1984|1984|1983.7|57
1609252960000|2020-12-29 14:42:40|1984.3|1984|1984|1983.7|1984.4|1984.1|1983.5|1983.2|66
1609252970000|2020-12-29 14:42:50|1983.9|1983.6|1984.4|1984.1|1984.6|1984.3|1983.9|1983.6|51
1609252980000|2020-12-29 14:43:00|1984.3|1984|1983.8|1983.5|1984.3|1984|1983.4|1983.1|294
1609252990000|2020-12-29 14:43:10|1983.6|1983.3|1982.5|1982.2|1983.9|1983.6|1982.4|1982.1|370
1609253000000|2020-12-29 14:43:20|1982.4|1982.1|1981.4|1981.1|1982.4|1982.1|1981.4|1981.1|180
1609253010000|2020-12-29 14:43:30|1981.3|1981|1981.5|1981.2|1981.9|1981.6|1980.5|1980.2|256
1609253020000|2020-12-29 14:43:40|1981.4|1981.1|1981.7|1981.4|1981.7|1981.4|1980.5|1980.2|197
1609253030000|2020-12-29 14:43:50|1981.5|1981.2|1981.7|1981.4|1981.9|1981.6|1981.1|1980.8|202
1609253040000|2020-12-29 14:44:00|1982|1981.7|1981.2|1980.9|1982.5|1982.2|1981|1980.7|138
1609253050000|2020-12-29 14:44:10|1981.1|1980.8|1981.3|1981|1981.8|1981.5|1981.1|1980.8|87
1609253060000|2020-12-29 14:44:20|1981.2|1980.9|1980.3|1980|1981.4|1981.1|1980.3|1980|123
1609253070000|2020-12-29 14:44:30|1980.5|1980.2|1979.9|1979.6|1980.7|1980.4|1979.9|1979.6|148
1609253080000|2020-12-29 14:44:40|1980.2|1979.9|1979.3|1979|1980.3|1980|1979|1978.7|147
1609253090000|2020-12-29 14:44:50|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1978.6|1978.3|113
1609253100000|2020-12-29 14:45:00|1979.4|1979.1|1980.6|1980.3|1981.2|1980.9|1979.4|1979.1|202
1609253110000|2020-12-29 14:45:10|1980.8|1980.5|1981.1|1980.8|1981.7|1981.4|1980.8|1980.5|117
1609253120000|2020-12-29 14:45:20|1981.2|1980.9|1981.2|1980.9|1981.9|1981.6|1981|1980.7|129
1609253130000|2020-12-29 14:45:30|1981.4|1981.1|1981.2|1980.9|1981.9|1981.6|1981.1|1980.8|180
1609253140000|2020-12-29 14:45:40|1981.3|1981|1980.9|1980.6|1981.3|1981|1980.4|1980.1|90
1609253150000|2020-12-29 14:45:50|1981|1980.7|1981.3|1981|1981.5|1981.2|1980.9|1980.6|173
1609253160000|2020-12-29 14:46:00|1981.4|1981.1|1983.2|1982.9|1983.2|1982.9|1981.4|1981.1|186
1609253170000|2020-12-29 14:46:10|1983.3|1983|1983.2|1982.9|1983.6|1983.3|1982.9|1982.6|135
1609253180000|2020-12-29 14:46:20|1983.3|1983|1983.2|1982.9|1983.3|1983|1982.8|1982.5|118
1609253190000|2020-12-29 14:46:30|1983|1982.7|1982.1|1981.8|1983|1982.7|1982.1|1981.8|68
1609253200000|2020-12-29 14:46:40|1981.9|1981.6|1981.7|1981.4|1982|1981.7|1981.4|1981.1|75
1609253210000|2020-12-29 14:46:50|1981.8|1981.5|1981.5|1981.2|1982|1981.7|1981.5|1981.2|57
1609253220000|2020-12-29 14:47:00|1981.3|1981|1981.2|1980.9|1981.4|1981.1|1980.4|1980.1|104
1609253230000|2020-12-29 14:47:10|1981.4|1981.1|1981.3|1981|1981.6|1981.3|1981.1|1980.8|44
1609253240000|2020-12-29 14:47:20|1981.1|1980.8|1981.3|1981|1981.7|1981.4|1980.9|1980.6|47
1609253250000|2020-12-29 14:47:30|1981.2|1980.9|1982.1|1981.8|1982.1|1981.8|1981.1|1980.8|86
1609253260000|2020-12-29 14:47:40|1982.2|1981.9|1983.5|1983.2|1983.5|1983.2|1982.2|1981.9|80
1609253270000|2020-12-29 14:47:50|1983.6|1983.3|1984.3|1984|1984.4|1984.1|1983.3|1983|150
1609253280000|2020-12-29 14:48:00|1984.2|1983.9|1984.8|1984.5|1984.9|1984.6|1984.1|1983.8|154
1609253290000|2020-12-29 14:48:10|1984.5|1984.2|1984|1983.7|1984.8|1984.5|1984|1983.7|67
1609253300000|2020-12-29 14:48:20|1984.2|1983.9|1983.8|1983.5|1984.2|1983.9|1983.5|1983.2|61
1609253310000|2020-12-29 14:48:30|1983.9|1983.6|1983.2|1982.9|1984.1|1983.8|1982.8|1982.5|74
1609253320000|2020-12-29 14:48:40|1983.1|1982.8|1983.3|1983|1983.3|1983|1982.8|1982.5|61
1609253330000|2020-12-29 14:48:50|1983.2|1982.9|1983.5|1983.2|1983.8|1983.5|1983.2|1982.9|30
1609253340000|2020-12-29 14:49:00|1983.2|1982.9|1982.2|1981.9|1983.2|1982.9|1982.2|1981.9|62
1609253350000|2020-12-29 14:49:10|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1981.9|1981.6|45
1609253360000|2020-12-29 14:49:20|1982.5|1982.2|1982.7|1982.4|1983|1982.7|1982.1|1981.8|79
1609253370000|2020-12-29 14:49:30|1982.8|1982.5|1981.8|1981.5|1982.9|1982.6|1981.8|1981.5|260
1609253380000|2020-12-29 14:49:40|1981.6|1981.3|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|68
1609253390000|2020-12-29 14:49:50|1981.4|1981.1|1981|1980.7|1981.6|1981.3|1980.8|1980.5|92
1609253400000|2020-12-29 14:50:00|1981.3|1981|1980.5|1980.2|1982|1981.7|1980.5|1980.2|186
1609253410000|2020-12-29 14:50:10|1980.6|1980.3|1980.3|1980|1981.4|1981.1|1980.2|1979.9|231
1609253420000|2020-12-29 14:50:20|1979.8|1979.5|1979.7|1979.4|1980.1|1979.8|1979.4|1979.1|314
1609253430000|2020-12-29 14:50:30|1979.8|1979.5|1979.9|1979.6|1980|1979.7|1979.6|1979.3|72
1609253440000|2020-12-29 14:50:40|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|94
1609253450000|2020-12-29 14:50:50|1980.1|1979.8|1980|1979.7|1980.3|1980|1979.9|1979.6|153
1609253460000|2020-12-29 14:51:00|1979.9|1979.6|1979.3|1979|1979.9|1979.6|1978.8|1978.5|118
1609253470000|2020-12-29 14:51:10|1979.4|1979.1|1979.7|1979.4|1979.8|1979.5|1979.4|1979.1|72
1609253480000|2020-12-29 14:51:20|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.2|1978.9|38
1609253490000|2020-12-29 14:51:30|1979.5|1979.2|1979.1|1978.8|1979.6|1979.3|1978.8|1978.5|65
1609253500000|2020-12-29 14:51:40|1978.8|1978.5|1978.9|1978.6|1979.4|1979.1|1978.7|1978.4|47
1609253510000|2020-12-29 14:51:50|1978.7|1978.4|1977.1|1976.8|1978.7|1978.4|1976.9|1976.6|241
1609253520000|2020-12-29 14:52:00|1976.4|1976.1|1976.2|1975.9|1977|1976.7|1976|1975.7|322
1609253530000|2020-12-29 14:52:10|1975.9|1975.6|1976.9|1976.6|1977|1976.7|1975.9|1975.6|127
1609253540000|2020-12-29 14:52:20|1976.8|1976.5|1977.5|1977.2|1978.1|1977.8|1976.8|1976.5|135
1609253550000|2020-12-29 14:52:30|1977.8|1977.5|1977.2|1976.9|1977.9|1977.6|1977.2|1976.9|55
1609253560000|2020-12-29 14:52:40|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1976.9|1976.6|82
1609253570000|2020-12-29 14:52:50|1977.3|1977|1978|1977.7|1978.1|1977.8|1977.3|1977|74
1609253580000|2020-12-29 14:53:00|1977.9|1977.6|1977.4|1977.1|1978.1|1977.8|1977.3|1977|169
1609253590000|2020-12-29 14:53:10|1977.3|1977|1977.9|1977.6|1978.1|1977.8|1977.1|1976.8|91
1609253600000|2020-12-29 14:53:20|1978|1977.7|1976.9|1976.6|1978|1977.7|1976.9|1976.6|102
1609253610000|2020-12-29 14:53:30|1976.8|1976.5|1975.8|1975.5|1976.9|1976.6|1975.8|1975.5|179
1609253620000|2020-12-29 14:53:40|1976|1975.7|1976.4|1976.1|1976.4|1976.1|1975.7|1975.4|120
1609253630000|2020-12-29 14:53:50|1976.6|1976.3|1973.3|1973|1976.7|1976.4|1973.3|1973|780
1609253640000|2020-12-29 14:54:00|1973.2|1972.9|1974.7|1974.4|1974.9|1974.6|1972.6|1972.3|295
1609253650000|2020-12-29 14:54:10|1974.6|1974.3|1975.3|1975|1975.8|1975.5|1974.6|1974.3|198
1609253660000|2020-12-29 14:54:20|1975.2|1974.9|1975.7|1975.4|1975.8|1975.5|1975.2|1974.9|109
1609253670000|2020-12-29 14:54:30|1975.8|1975.5|1974.4|1974.1|1975.8|1975.5|1974.4|1974.1|77
1609253680000|2020-12-29 14:54:40|1974.3|1974|1973.3|1973|1974.5|1974.2|1972.8|1972.5|231
1609253690000|2020-12-29 14:54:50|1973.1|1972.8|1973.6|1973.3|1974|1973.7|1973.1|1972.8|152
1609253700000|2020-12-29 14:55:00|1973.5|1973.2|1974|1973.7|1974.3|1974|1973.4|1973.1|106
1609253710000|2020-12-29 14:55:10|1973.8|1973.5|1973.5|1973.2|1974.2|1973.9|1973.5|1973.2|90
1609253720000|2020-12-29 14:55:20|1973.6|1973.3|1972.7|1972.4|1973.6|1973.3|1972.4|1972.1|189
1609253730000|2020-12-29 14:55:30|1972.8|1972.5|1973|1972.7|1973.2|1972.9|1972.6|1972.3|58
1609253740000|2020-12-29 14:55:40|1972.8|1972.5|1972.9|1972.6|1973.1|1972.8|1972|1971.7|210
1609253750000|2020-12-29 14:55:50|1972.8|1972.5|1972|1971.7|1972.8|1972.5|1972|1971.7|162
1609253760000|2020-12-29 14:56:00|1972.1|1971.8|1972.5|1972.2|1972.8|1972.5|1972|1971.7|302
1609253770000|2020-12-29 14:56:10|1972.6|1972.3|1971.2|1970.9|1972.6|1972.3|1971.1|1970.8|248
1609253780000|2020-12-29 14:56:20|1971.4|1971.1|1971.3|1971|1972.3|1972|1971.3|1971|149
1609253790000|2020-12-29 14:56:30|1971.4|1971.1|1971.5|1971.2|1971.7|1971.4|1971.2|1970.9|100
1609253800000|2020-12-29 14:56:40|1971.4|1971.1|1970.4|1970.1|1971.7|1971.4|1970.3|1970|160
1609253810000|2020-12-29 14:56:50|1970|1969.7|1968.4|1968.1|1970|1969.7|1968.4|1968.1|452
1609253820000|2020-12-29 14:57:00|1968.2|1967.9|1968|1967.7|1968.7|1968.4|1967.9|1967.6|328
1609253830000|2020-12-29 14:57:10|1968.4|1968.1|1967.9|1967.6|1968.5|1968.2|1967.7|1967.4|101
1609253840000|2020-12-29 14:57:20|1967.7|1967.4|1967.3|1967|1967.9|1967.6|1967.3|1967|125
1609253850000|2020-12-29 14:57:30|1967.2|1966.9|1968.1|1967.8|1968.6|1968.3|1967.1|1966.8|205
1609253860000|2020-12-29 14:57:40|1968.3|1968|1968.9|1968.6|1969|1968.7|1968|1967.7|113
1609253870000|2020-12-29 14:57:50|1968.8|1968.5|1968.6|1968.3|1968.9|1968.6|1968.6|1968.3|120
1609253880000|2020-12-29 14:58:00|1968.7|1968.4|1968.3|1968|1968.7|1968.4|1967.6|1967.3|240
1609253890000|2020-12-29 14:58:10|1968.5|1968.2|1968.3|1968|1968.8|1968.5|1968.3|1968|136
1609253900000|2020-12-29 14:58:20|1968.4|1968.1|1968.7|1968.4|1969|1968.7|1968.4|1968.1|113
1609253910000|2020-12-29 14:58:30|1968.8|1968.5|1969.4|1969.1|1970.1|1969.8|1968.8|1968.5|188
1609253920000|2020-12-29 14:58:40|1969.6|1969.3|1968.6|1968.3|1969.8|1969.5|1968.5|1968.2|58
1609253930000|2020-12-29 14:58:50|1968.5|1968.2|1969|1968.7|1969|1968.7|1968.3|1968|107
1609253940000|2020-12-29 14:59:00|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.3|1968|154
1609253950000|2020-12-29 14:59:10|1968.6|1968.3|1968.5|1968.2|1968.9|1968.6|1968.5|1968.2|99
1609253960000|2020-12-29 14:59:20|1968.6|1968.3|1967.8|1967.5|1968.9|1968.6|1967.8|1967.5|164
1609253970000|2020-12-29 14:59:30|1968|1967.7|1968|1967.7|1968.4|1968.1|1967.8|1967.5|161
1609253980000|2020-12-29 14:59:40|1967.9|1967.6|1967.8|1967.5|1968|1967.7|1967.8|1967.5|81
1609253990000|2020-12-29 14:59:50|1968.1|1967.8|1968.1|1967.8|1968.2|1967.9|1967.4|1967.1|126
1609254000000|2020-12-29 15:00:00|1968|1967.7|1967.4|1967.1|1968.4|1968.1|1967|1966.7|232
1609254010000|2020-12-29 15:00:10|1967.1|1966.8|1968.2|1967.9|1968.8|1968.5|1967.1|1966.8|149
1609254020000|2020-12-29 15:00:20|1968.1|1967.8|1968.1|1967.8|1968.2|1967.9|1967.8|1967.5|115
1609254030000|2020-12-29 15:00:30|1968.4|1968.1|1969.1|1968.8|1969.5|1969.2|1968.3|1968|156
1609254040000|2020-12-29 15:00:40|1969|1968.7|1968.9|1968.6|1969.2|1968.9|1968.8|1968.5|90
1609254050000|2020-12-29 15:00:50|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1968.4|1968.1|99
1609254060000|2020-12-29 15:01:00|1969.1|1968.8|1968.2|1967.9|1969.5|1969.2|1968|1967.7|161
1609254070000|2020-12-29 15:01:10|1968.1|1967.8|1967.9|1967.6|1968.3|1968|1967.4|1967.1|143
1609254080000|2020-12-29 15:01:20|1967.8|1967.5|1966.7|1966.4|1968|1967.7|1966.6|1966.3|198
1609254090000|2020-12-29 15:01:30|1966.8|1966.5|1966.4|1966.1|1967.4|1967.1|1966.3|1966|142
1609254100000|2020-12-29 15:01:40|1966.6|1966.3|1964.9|1964.6|1966.7|1966.4|1964.7|1964.4|545
1609254110000|2020-12-29 15:01:50|1964.8|1964.5|1965.5|1965.2|1965.8|1965.5|1964.7|1964.4|134
1609254120000|2020-12-29 15:02:00|1965|1964.7|1964.8|1964.5|1965.3|1965|1964.4|1964.1|208
1609254130000|2020-12-29 15:02:10|1965.1|1964.8|1966.1|1965.8|1966.1|1965.8|1965.1|1964.8|208
1609254140000|2020-12-29 15:02:20|1966|1965.7|1966|1965.7|1966.6|1966.3|1966|1965.7|181
1609254150000|2020-12-29 15:02:30|1966.1|1965.8|1967.8|1967.5|1967.8|1967.5|1966.1|1965.8|163
1609254160000|2020-12-29 15:02:40|1968.1|1967.8|1968.6|1968.3|1968.7|1968.4|1967.7|1967.4|194
1609254170000|2020-12-29 15:02:50|1968.7|1968.4|1969.5|1969.2|1969.7|1969.4|1968.7|1968.4|176
1609254180000|2020-12-29 15:03:00|1969.8|1969.5|1971.2|1970.9|1971.5|1971.2|1969.8|1969.5|259
1609254190000|2020-12-29 15:03:10|1971.3|1971|1970.8|1970.5|1971.3|1971|1970|1969.7|93
1609254200000|2020-12-29 15:03:20|1970.9|1970.6|1970.9|1970.6|1971.3|1971|1970.4|1970.1|193
1609254210000|2020-12-29 15:03:30|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.2|1969.9|88
1609254220000|2020-12-29 15:03:40|1970.9|1970.6|1971.8|1971.5|1971.9|1971.6|1970.8|1970.5|127
1609254230000|2020-12-29 15:03:50|1971.7|1971.4|1972.4|1972.1|1972.4|1972.1|1971.7|1971.4|121
1609254240000|2020-12-29 15:04:00|1972.2|1971.9|1970.8|1970.5|1972.3|1972|1970.1|1969.8|237
1609254250000|2020-12-29 15:04:10|1970.9|1970.6|1971.7|1971.4|1971.9|1971.6|1970.8|1970.5|101
1609254260000|2020-12-29 15:04:20|1971.6|1971.3|1970.7|1970.4|1971.8|1971.5|1970.7|1970.4|135
1609254270000|2020-12-29 15:04:30|1970.6|1970.3|1970.7|1970.4|1970.9|1970.6|1970.3|1970|53
1609254280000|2020-12-29 15:04:40|1970.8|1970.5|1971.5|1971.2|1971.7|1971.4|1970.3|1970|235
1609254290000|2020-12-29 15:04:50|1971.4|1971.1|1970.8|1970.5|1971.4|1971.1|1970.6|1970.3|70
1609254300000|2020-12-29 15:05:00|1970.5|1970.2|1969.8|1969.5|1970.6|1970.3|1969.2|1968.9|165
1609254310000|2020-12-29 15:05:10|1969.7|1969.4|1970.2|1969.9|1970.3|1970|1969.6|1969.3|138
1609254320000|2020-12-29 15:05:20|1970.1|1969.8|1969|1968.7|1970.1|1969.8|1968.9|1968.6|70
1609254330000|2020-12-29 15:05:30|1968.9|1968.6|1968.6|1968.3|1969.1|1968.8|1968.4|1968.1|79
1609254340000|2020-12-29 15:05:40|1968.7|1968.4|1967.7|1967.4|1968.7|1968.4|1967.5|1967.2|91
1609254350000|2020-12-29 15:05:50|1967.6|1967.3|1967.9|1967.6|1968.1|1967.8|1967.3|1967|67
1609254360000|2020-12-29 15:06:00|1968|1967.7|1968.5|1968.2|1968.7|1968.4|1968|1967.7|100
1609254370000|2020-12-29 15:06:10|1968.3|1968|1969.8|1969.5|1969.8|1969.5|1968|1967.7|122
1609254380000|2020-12-29 15:06:20|1969.7|1969.4|1968.8|1968.5|1970.3|1970|1968.7|1968.4|116
1609254390000|2020-12-29 15:06:30|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.5|1968.2|43
1609254400000|2020-12-29 15:06:40|1969|1968.7|1968.7|1968.4|1969.4|1969.1|1968.7|1968.4|54
1609254410000|2020-12-29 15:06:50|1968.8|1968.5|1968.7|1968.4|1969|1968.7|1968|1967.7|83
1609254420000|2020-12-29 15:07:00|1968.3|1968|1967.5|1967.2|1968.7|1968.4|1967.5|1967.2|101
1609254430000|2020-12-29 15:07:10|1967.6|1967.3|1967.9|1967.6|1968.2|1967.9|1967.5|1967.2|51
1609254440000|2020-12-29 15:07:20|1968.1|1967.8|1967.6|1967.3|1968.2|1967.9|1967.4|1967.1|51
1609254450000|2020-12-29 15:07:30|1967.8|1967.5|1966.6|1966.3|1967.8|1967.5|1966.5|1966.2|95
1609254460000|2020-12-29 15:07:40|1966.3|1966|1966.6|1966.3|1966.9|1966.6|1966.1|1965.8|70
1609254470000|2020-12-29 15:07:50|1966.5|1966.2|1966.1|1965.8|1966.5|1966.2|1965.8|1965.5|58
1609254480000|2020-12-29 15:08:00|1965.9|1965.6|1964.7|1964.4|1965.9|1965.6|1964.5|1964.2|136
1609254490000|2020-12-29 15:08:10|1965.1|1964.8|1964.3|1964|1965.2|1964.9|1964.1|1963.8|138
1609254500000|2020-12-29 15:08:20|1964.1|1963.8|1965|1964.7|1965.1|1964.8|1963.6|1963.3|131
1609254510000|2020-12-29 15:08:30|1965.3|1965|1964.3|1964|1965.4|1965.1|1964.3|1964|99
1609254520000|2020-12-29 15:08:40|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964|1963.7|169
1609254530000|2020-12-29 15:08:50|1964.4|1964.1|1964.1|1963.8|1964.8|1964.5|1963.9|1963.6|136
1609254540000|2020-12-29 15:09:00|1964.3|1964|1965.1|1964.8|1965.1|1964.8|1963.7|1963.4|117
1609254550000|2020-12-29 15:09:10|1965|1964.7|1966.5|1966.2|1966.6|1966.3|1964.7|1964.4|128
1609254560000|2020-12-29 15:09:20|1966.7|1966.4|1967.1|1966.8|1967.7|1967.4|1966.6|1966.3|125
1609254570000|2020-12-29 15:09:30|1967.2|1966.9|1968.7|1968.4|1969|1968.7|1967.2|1966.9|170
1609254580000|2020-12-29 15:09:40|1968.6|1968.3|1967.3|1967|1968.6|1968.3|1967.2|1966.9|107
1609254590000|2020-12-29 15:09:50|1967.4|1967.1|1967.2|1966.9|1967.8|1967.5|1967|1966.7|102
1609254600000|2020-12-29 15:10:00|1967.3|1967|1966.1|1965.8|1967.4|1967.1|1965.8|1965.5|150
1609254610000|2020-12-29 15:10:10|1965.9|1965.6|1966.1|1965.8|1966.4|1966.1|1965.1|1964.8|125
1609254620000|2020-12-29 15:10:20|1965.9|1965.6|1965|1964.7|1965.9|1965.6|1964.9|1964.6|90
1609254630000|2020-12-29 15:10:30|1964.9|1964.6|1965.3|1965|1965.3|1965|1964.8|1964.5|79
1609254640000|2020-12-29 15:10:40|1965.1|1964.8|1965.5|1965.2|1966.3|1966|1965.1|1964.8|129
1609254650000|2020-12-29 15:10:50|1965.6|1965.3|1964.9|1964.6|1965.7|1965.4|1964.7|1964.4|68
1609254660000|2020-12-29 15:11:00|1965|1964.7|1964.9|1964.6|1965.3|1965|1964.7|1964.4|100
1609254670000|2020-12-29 15:11:10|1964.8|1964.5|1964.3|1964|1964.9|1964.6|1964.1|1963.8|129
1609254680000|2020-12-29 15:11:20|1964.1|1963.8|1963.5|1963.2|1964.1|1963.8|1963.2|1962.9|117
1609254690000|2020-12-29 15:11:30|1963.7|1963.4|1963.4|1963.1|1964|1963.7|1962.9|1962.6|149
1609254700000|2020-12-29 15:11:40|1963.3|1963|1963.3|1963|1963.7|1963.4|1962.9|1962.6|181
1609254710000|2020-12-29 15:11:50|1963.4|1963.1|1963.3|1963|1963.8|1963.5|1963.3|1963|93
1609254720000|2020-12-29 15:12:00|1963.4|1963.1|1962.1|1961.8|1963.4|1963.1|1962.1|1961.8|154
1609254730000|2020-12-29 15:12:10|1962.3|1962|1962.3|1962|1962.7|1962.4|1962.2|1961.9|54
1609254740000|2020-12-29 15:12:20|1962.2|1961.9|1961.5|1961.2|1962.2|1961.9|1961.2|1960.9|214
1609254750000|2020-12-29 15:12:30|1961.3|1961|1959.7|1959.4|1961.3|1961|1959.4|1959.1|259
1609254760000|2020-12-29 15:12:40|1959.6|1959.3|1960.2|1959.9|1960.7|1960.4|1959.4|1959.1|204
1609254770000|2020-12-29 15:12:50|1960|1959.7|1958.1|1957.8|1960.2|1959.9|1958|1957.7|265
1609254780000|2020-12-29 15:13:00|1958|1957.7|1957.9|1957.6|1958.3|1958|1957.6|1957.3|274
1609254790000|2020-12-29 15:13:10|1957.8|1957.5|1957.3|1957|1958.3|1958|1957.3|1957|281
1609254800000|2020-12-29 15:13:20|1957.4|1957.1|1957.1|1956.8|1957.4|1957.1|1956.7|1956.4|206
1609254810000|2020-12-29 15:13:30|1957|1956.7|1957.4|1957.1|1957.8|1957.5|1956.5|1956.2|151
1609254820000|2020-12-29 15:13:40|1957.2|1956.9|1958.5|1958.2|1958.9|1958.6|1957.2|1956.9|182
1609254830000|2020-12-29 15:13:50|1958.4|1958.1|1957.5|1957.2|1958.6|1958.3|1957.5|1957.2|85
1609254840000|2020-12-29 15:14:00|1957.6|1957.3|1958.1|1957.8|1958.5|1958.2|1957.6|1957.3|118
1609254850000|2020-12-29 15:14:10|1958.3|1958|1958.2|1957.9|1958.6|1958.3|1958.1|1957.8|72
1609254860000|2020-12-29 15:14:20|1958|1957.7|1956.8|1956.5|1958.2|1957.9|1956.8|1956.5|98
1609254870000|2020-12-29 15:14:30|1957|1956.7|1956.6|1956.3|1957|1956.7|1956.1|1955.8|130
1609254880000|2020-12-29 15:14:40|1956.3|1956|1955.6|1955.3|1956.3|1956|1955.5|1955.2|104
1609254890000|2020-12-29 15:14:50|1955.4|1955.1|1955.4|1955.1|1955.9|1955.6|1954.9|1954.6|193
1609254900000|2020-12-29 15:15:00|1955.7|1955.4|1957.4|1957.1|1957.5|1957.2|1955.7|1955.4|360
1609254910000|2020-12-29 15:15:10|1957.3|1957|1955.6|1955.3|1957.6|1957.3|1955.5|1955.2|119
1609254920000|2020-12-29 15:15:20|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1954.7|1954.4|122
1609254930000|2020-12-29 15:15:30|1955.4|1955.1|1955.9|1955.6|1957.1|1956.8|1955.2|1954.9|135
1609254940000|2020-12-29 15:15:40|1955.7|1955.4|1955.3|1955|1956|1955.7|1955|1954.7|65
1609254950000|2020-12-29 15:15:50|1955.5|1955.2|1955.8|1955.5|1955.9|1955.6|1955.4|1955.1|83
1609254960000|2020-12-29 15:16:00|1956.1|1955.8|1956.8|1956.5|1957.2|1956.9|1955.6|1955.3|243
1609254970000|2020-12-29 15:16:10|1957|1956.7|1957.3|1957|1957.8|1957.5|1956.9|1956.6|123
1609254980000|2020-12-29 15:16:20|1957.1|1956.8|1958.1|1957.8|1958.1|1957.8|1957.1|1956.8|152
1609254990000|2020-12-29 15:16:30|1958.2|1957.9|1957.6|1957.3|1958.2|1957.9|1957|1956.7|97
1609255000000|2020-12-29 15:16:40|1957.4|1957.1|1958.5|1958.2|1958.5|1958.2|1957.2|1956.9|123
1609255010000|2020-12-29 15:16:50|1958.3|1958|1958.1|1957.8|1958.5|1958.2|1957.6|1957.3|88
1609255020000|2020-12-29 15:17:00|1957.7|1957.4|1957.9|1957.6|1958.6|1958.3|1957.5|1957.2|156
1609255030000|2020-12-29 15:17:10|1957.8|1957.5|1956.5|1956.2|1957.9|1957.6|1956.5|1956.2|147
1609255040000|2020-12-29 15:17:20|1956.6|1956.3|1957.1|1956.8|1957.2|1956.9|1956.5|1956.2|131
1609255050000|2020-12-29 15:17:30|1957.8|1957.5|1957.4|1957.1|1957.9|1957.6|1957.3|1957|138
1609255060000|2020-12-29 15:17:40|1957.2|1956.9|1957.1|1956.8|1957.2|1956.9|1956.5|1956.2|41
1609255070000|2020-12-29 15:17:50|1957|1956.7|1957.5|1957.2|1957.6|1957.3|1956.4|1956.1|130
1609255080000|2020-12-29 15:18:00|1957.6|1957.3|1957|1956.7|1957.9|1957.6|1956.8|1956.5|108
1609255090000|2020-12-29 15:18:10|1956.8|1956.5|1957.7|1957.4|1958.7|1958.4|1956.8|1956.5|107
1609255100000|2020-12-29 15:18:20|1957.5|1957.2|1956.9|1956.6|1957.6|1957.3|1956.6|1956.3|133
1609255110000|2020-12-29 15:18:30|1956.8|1956.5|1957.8|1957.5|1958.2|1957.9|1956.5|1956.2|193
1609255120000|2020-12-29 15:18:40|1958|1957.7|1957.4|1957.1|1958|1957.7|1957.3|1957|172
1609255130000|2020-12-29 15:18:50|1957.5|1957.2|1956.7|1956.4|1957.5|1957.2|1956.7|1956.4|55
1609255140000|2020-12-29 15:19:00|1956.6|1956.3|1956.5|1956.2|1956.8|1956.5|1956.2|1955.9|133
1609255150000|2020-12-29 15:19:10|1956.8|1956.5|1957.2|1956.9|1957.2|1956.9|1956.4|1956.1|71
1609255160000|2020-12-29 15:19:20|1956.7|1956.4|1957.5|1957.2|1957.7|1957.4|1956.7|1956.4|134
1609255170000|2020-12-29 15:19:30|1957.6|1957.3|1957.3|1957|1957.7|1957.4|1957.1|1956.8|76
1609255180000|2020-12-29 15:19:40|1957.1|1956.8|1957.6|1957.3|1957.6|1957.3|1956.9|1956.6|61
1609255190000|2020-12-29 15:19:50|1957.5|1957.2|1957.3|1957|1957.7|1957.4|1957.1|1956.8|83
1609255200000|2020-12-29 15:20:00|1957.2|1956.9|1957.2|1956.9|1957.5|1957.2|1956.6|1956.3|67
1609255210000|2020-12-29 15:20:10|1957.3|1957|1958.4|1958.1|1958.4|1958.1|1957.3|1957|84
1609255220000|2020-12-29 15:20:20|1958.7|1958.4|1960.5|1960.2|1960.7|1960.4|1958.6|1958.3|195
1609255230000|2020-12-29 15:20:30|1960.7|1960.4|1961.1|1960.8|1961.1|1960.8|1960.6|1960.3|153
1609255240000|2020-12-29 15:20:40|1961.3|1961|1961.6|1961.3|1961.7|1961.4|1961|1960.7|152
1609255250000|2020-12-29 15:20:50|1961.7|1961.4|1962.3|1962|1962.4|1962.1|1961.7|1961.4|152
1609255260000|2020-12-29 15:21:00|1962.4|1962.1|1963.5|1963.2|1963.8|1963.5|1962.4|1962.1|383
1609255270000|2020-12-29 15:21:10|1963.6|1963.3|1962.3|1962|1964.1|1963.8|1962.3|1962|146
1609255280000|2020-12-29 15:21:20|1962.1|1961.8|1961.9|1961.6|1962.2|1961.9|1961.6|1961.3|119
1609255290000|2020-12-29 15:21:30|1962|1961.7|1962|1961.7|1962.6|1962.3|1961.8|1961.5|50
1609255300000|2020-12-29 15:21:40|1962.1|1961.8|1961.8|1961.5|1962.2|1961.9|1961.7|1961.4|82
1609255310000|2020-12-29 15:21:50|1962.1|1961.8|1961.3|1961|1962.1|1961.8|1961.2|1960.9|113
1609255320000|2020-12-29 15:22:00|1961.4|1961.1|1961|1960.7|1961.4|1961.1|1960.6|1960.3|82
1609255330000|2020-12-29 15:22:10|1961.1|1960.8|1961.9|1961.6|1962.5|1962.2|1961.1|1960.8|59
1609255340000|2020-12-29 15:22:20|1961.8|1961.5|1961.7|1961.4|1962.1|1961.8|1961.6|1961.3|41
1609255350000|2020-12-29 15:22:30|1961.5|1961.2|1962.4|1962.1|1962.6|1962.3|1961.4|1961.1|106
1609255360000|2020-12-29 15:22:40|1961.8|1961.5|1962|1961.7|1962.2|1961.9|1961.8|1961.5|66
1609255370000|2020-12-29 15:22:50|1961.9|1961.6|1961.9|1961.6|1962.3|1962|1961.7|1961.4|58
1609255380000|2020-12-29 15:23:00|1961.8|1961.5|1962|1961.7|1962.3|1962|1961.6|1961.3|136
1609255390000|2020-12-29 15:23:10|1961.8|1961.5|1960.4|1960.1|1961.8|1961.5|1960.2|1959.9|137
1609255400000|2020-12-29 15:23:20|1960.6|1960.3|1961.1|1960.8|1961.5|1961.2|1960.3|1960|89
1609255410000|2020-12-29 15:23:30|1961|1960.7|1961.5|1961.2|1961.7|1961.4|1960.8|1960.5|83
1609255420000|2020-12-29 15:23:40|1961.7|1961.4|1962.3|1962|1962.3|1962|1961.2|1960.9|163
1609255430000|2020-12-29 15:23:50|1962.4|1962.1|1962.6|1962.3|1963|1962.7|1962.1|1961.8|146
1609255440000|2020-12-29 15:24:00|1962.7|1962.4|1962.4|1962.1|1962.8|1962.5|1962.2|1961.9|91
1609255450000|2020-12-29 15:24:10|1962.5|1962.2|1961.9|1961.6|1962.5|1962.2|1961.7|1961.4|63
1609255460000|2020-12-29 15:24:20|1962|1961.7|1962|1961.7|1962.1|1961.8|1961.2|1960.9|42
1609255470000|2020-12-29 15:24:30|1962.1|1961.8|1962.5|1962.2|1963.1|1962.8|1962.1|1961.8|64
1609255480000|2020-12-29 15:24:40|1962.7|1962.4|1962.9|1962.6|1963.3|1963|1962.7|1962.4|34
1609255490000|2020-12-29 15:24:50|1963.2|1962.9|1962.8|1962.5|1963.6|1963.3|1962.8|1962.5|192
1609255500000|2020-12-29 15:25:00|1962.9|1962.6|1962.9|1962.6|1963|1962.7|1962.3|1962|142
1609255510000|2020-12-29 15:25:10|1962.8|1962.5|1961.5|1961.2|1962.8|1962.5|1960.9|1960.6|79
1609255520000|2020-12-29 15:25:20|1961.6|1961.3|1961|1960.7|1961.8|1961.5|1961|1960.7|73
1609255530000|2020-12-29 15:25:30|1961.1|1960.8|1960|1959.7|1961.2|1960.9|1960|1959.7|128
1609255540000|2020-12-29 15:25:40|1960.1|1959.8|1960.3|1960|1960.9|1960.6|1959.6|1959.3|171
1609255550000|2020-12-29 15:25:50|1960.4|1960.1|1960|1959.7|1960.5|1960.2|1959.7|1959.4|185
1609255560000|2020-12-29 15:26:00|1960.1|1959.8|1961.8|1961.5|1961.8|1961.5|1960.1|1959.8|136
1609255570000|2020-12-29 15:26:10|1961.6|1961.3|1960.8|1960.5|1961.8|1961.5|1960.6|1960.3|152
1609255580000|2020-12-29 15:26:20|1960.7|1960.4|1961.4|1961.1|1961.4|1961.1|1960.5|1960.2|82
1609255590000|2020-12-29 15:26:30|1961.8|1961.5|1962|1961.7|1962.5|1962.2|1961.5|1961.2|66
1609255600000|2020-12-29 15:26:40|1961.7|1961.4|1961.3|1961|1961.7|1961.4|1961.1|1960.8|49
1609255610000|2020-12-29 15:26:50|1961.1|1960.8|1960.7|1960.4|1961.1|1960.8|1960.1|1959.8|76
1609255620000|2020-12-29 15:27:00|1960.6|1960.3|1960.5|1960.2|1960.9|1960.6|1960.3|1960|103
1609255630000|2020-12-29 15:27:10|1960.4|1960.1|1960.2|1959.9|1960.8|1960.5|1960.2|1959.9|65
1609255640000|2020-12-29 15:27:20|1960.3|1960|1960.1|1959.8|1960.6|1960.3|1959.7|1959.4|60
1609255650000|2020-12-29 15:27:30|1960|1959.7|1959.6|1959.3|1960.1|1959.8|1959.5|1959.2|54
1609255660000|2020-12-29 15:27:40|1959.7|1959.4|1959.6|1959.3|1960.2|1959.9|1959.5|1959.2|76
1609255670000|2020-12-29 15:27:50|1959.3|1959|1959.5|1959.2|1960|1959.7|1959.3|1959|71
1609255680000|2020-12-29 15:28:00|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1959.3|1959|187
1609255690000|2020-12-29 15:28:10|1959.6|1959.3|1959.6|1959.3|1959.8|1959.5|1959.4|1959.1|63
1609255700000|2020-12-29 15:28:20|1959.5|1959.2|1960.2|1959.9|1960.2|1959.9|1959.3|1959|146
1609255710000|2020-12-29 15:28:30|1960.3|1960|1959.8|1959.5|1960.3|1960|1959.7|1959.4|24
1609255720000|2020-12-29 15:28:40|1959.7|1959.4|1960.2|1959.9|1960.4|1960.1|1959.3|1959|81
1609255730000|2020-12-29 15:28:50|1960.1|1959.8|1959.7|1959.4|1960.3|1960|1959.7|1959.4|25
1609255740000|2020-12-29 15:29:00|1959.9|1959.6|1959.6|1959.3|1960.1|1959.8|1959.6|1959.3|76
1609255750000|2020-12-29 15:29:10|1959.5|1959.2|1960.4|1960.1|1960.5|1960.2|1959.5|1959.2|55
1609255760000|2020-12-29 15:29:20|1960.2|1959.9|1960.4|1960.1|1960.7|1960.4|1960.1|1959.8|24
1609255770000|2020-12-29 15:29:30|1960.2|1959.9|1960.6|1960.3|1960.7|1960.4|1960|1959.7|45
1609255780000|2020-12-29 15:29:40|1960.4|1960.1|1960.5|1960.2|1960.6|1960.3|1960.2|1959.9|31
1609255790000|2020-12-29 15:29:50|1960.7|1960.4|1960.2|1959.9|1960.7|1960.4|1960.1|1959.8|26
1609255800000|2020-12-29 15:30:00|1960.3|1960|1960.8|1960.5|1961.3|1961|1960.1|1959.8|192
1609255810000|2020-12-29 15:30:10|1960.9|1960.6|1961|1960.7|1961.3|1961|1960.8|1960.5|33
1609255820000|2020-12-29 15:30:20|1961.1|1960.8|1960.8|1960.5|1961.2|1960.9|1960.7|1960.4|58
1609255830000|2020-12-29 15:30:30|1960.9|1960.6|1960.2|1959.9|1960.9|1960.6|1960.1|1959.8|63
1609255840000|2020-12-29 15:30:40|1960.5|1960.2|1960.5|1960.2|1961|1960.7|1960.3|1960|34
1609255850000|2020-12-29 15:30:50|1960.2|1959.9|1960.8|1960.5|1960.9|1960.6|1960.2|1959.9|43
1609255860000|2020-12-29 15:31:00|1960.5|1960.2|1961|1960.7|1961.1|1960.8|1960.2|1959.9|78
1609255870000|2020-12-29 15:31:10|1961.1|1960.8|1960.8|1960.5|1961.1|1960.8|1960.5|1960.2|25
1609255880000|2020-12-29 15:31:20|1960.4|1960.1|1960.8|1960.5|1960.8|1960.5|1960.4|1960.1|27
1609255890000|2020-12-29 15:31:30|1961|1960.7|1961.8|1961.5|1962.1|1961.8|1961|1960.7|115
1609255900000|2020-12-29 15:31:40|1962.1|1961.8|1961.5|1961.2|1962.1|1961.8|1961.5|1961.2|30
1609255910000|2020-12-29 15:31:50|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1960.8|1960.5|55
1609255920000|2020-12-29 15:32:00|1961.7|1961.4|1962.7|1962.4|1962.7|1962.4|1961.7|1961.4|48
1609255930000|2020-12-29 15:32:10|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.7|1962.4|76
1609255940000|2020-12-29 15:32:20|1962.9|1962.6|1962|1961.7|1963.1|1962.8|1961.8|1961.5|56
1609255950000|2020-12-29 15:32:30|1961.9|1961.6|1961.7|1961.4|1962.1|1961.8|1961.5|1961.2|39
1609255960000|2020-12-29 15:32:40|1961.5|1961.2|1961.8|1961.5|1961.8|1961.5|1961|1960.7|49
1609255970000|2020-12-29 15:32:50|1961.9|1961.6|1961.2|1960.9|1962|1961.7|1961.1|1960.8|25
1609255980000|2020-12-29 15:33:00|1961.3|1961|1961.2|1960.9|1961.5|1961.2|1960.9|1960.6|52
1609255990000|2020-12-29 15:33:10|1961.4|1961.1|1961.1|1960.8|1961.8|1961.5|1961.1|1960.8|37
1609256000000|2020-12-29 15:33:20|1961.2|1960.9|1961.6|1961.3|1961.7|1961.4|1960.8|1960.5|72
1609256010000|2020-12-29 15:33:30|1961.8|1961.5|1961.8|1961.5|1962.1|1961.8|1961.8|1961.5|43
1609256020000|2020-12-29 15:33:40|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.3|1961|22
1609256030000|2020-12-29 15:33:50|1961.8|1961.5|1961.9|1961.6|1962.3|1962|1961.8|1961.5|23
1609256040000|2020-12-29 15:34:00|1961.8|1961.5|1961.7|1961.4|1962.1|1961.8|1961.5|1961.2|65
1609256050000|2020-12-29 15:34:10|1961.4|1961.1|1961.3|1961|1961.5|1961.2|1961|1960.7|32
1609256060000|2020-12-29 15:34:20|1961.6|1961.3|1961|1960.7|1961.7|1961.4|1961|1960.7|38
1609256070000|2020-12-29 15:34:30|1961.3|1961|1960.9|1960.6|1961.3|1961|1960.7|1960.4|34
1609256080000|2020-12-29 15:34:40|1961|1960.7|1961.8|1961.5|1961.8|1961.5|1960.7|1960.4|35
1609256090000|2020-12-29 15:34:50|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1961.7|1961.4|34
1609256100000|2020-12-29 15:35:00|1962.2|1961.9|1961.6|1961.3|1962.4|1962.1|1961.6|1961.3|114
1609256110000|2020-12-29 15:35:10|1961.8|1961.5|1961.4|1961.1|1961.8|1961.5|1961.3|1961|22
1609256120000|2020-12-29 15:35:20|1961.6|1961.3|1961.9|1961.6|1962.3|1962|1961.6|1961.3|51
1609256130000|2020-12-29 15:35:30|1961.8|1961.5|1961.8|1961.5|1961.9|1961.6|1961.6|1961.3|16
1609256140000|2020-12-29 15:35:40|1961.9|1961.6|1961.9|1961.6|1962|1961.7|1961.6|1961.3|30
1609256150000|2020-12-29 15:35:50|1962|1961.7|1961.7|1961.4|1962|1961.7|1961.3|1961|34
1609256160000|2020-12-29 15:36:00|1961.8|1961.5|1962|1961.7|1962.3|1962|1961.8|1961.5|27
1609256170000|2020-12-29 15:36:10|1962.2|1961.9|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|59
1609256180000|2020-12-29 15:36:20|1962.2|1961.9|1961.7|1961.4|1962.3|1962|1961.6|1961.3|27
1609256190000|2020-12-29 15:36:30|1961.6|1961.3|1962.1|1961.8|1962.1|1961.8|1961.6|1961.3|27
1609256200000|2020-12-29 15:36:40|1962|1961.7|1961.3|1961|1962|1961.7|1961.3|1961|42
1609256210000|2020-12-29 15:36:50|1961.5|1961.2|1960.9|1960.6|1961.5|1961.2|1960.6|1960.3|74
1609256220000|2020-12-29 15:37:00|1960.5|1960.2|1961.5|1961.2|1961.6|1961.3|1960.1|1959.8|83
1609256230000|2020-12-29 15:37:10|1961.4|1961.1|1961.5|1961.2|1961.7|1961.4|1961|1960.7|40
1609256240000|2020-12-29 15:37:20|1961.6|1961.3|1962.1|1961.8|1962.1|1961.8|1961.6|1961.3|87
1609256250000|2020-12-29 15:37:30|1961.9|1961.6|1962.4|1962.1|1962.5|1962.2|1961.9|1961.6|98
1609256260000|2020-12-29 15:37:40|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.2|1961.9|65
1609256270000|2020-12-29 15:37:50|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.3|1962|139
1609256280000|2020-12-29 15:38:00|1962.7|1962.4|1963.4|1963.1|1963.7|1963.4|1962.7|1962.4|134
1609256290000|2020-12-29 15:38:10|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.5|1963.2|84
1609256300000|2020-12-29 15:38:20|1963.8|1963.5|1963.5|1963.2|1964.1|1963.8|1963.5|1963.2|69
1609256310000|2020-12-29 15:38:30|1963.4|1963.1|1964.2|1963.9|1964.2|1963.9|1962.9|1962.6|80
1609256320000|2020-12-29 15:38:40|1964|1963.7|1964.2|1963.9|1964.2|1963.9|1963.6|1963.3|64
1609256330000|2020-12-29 15:38:50|1964.1|1963.8|1963.6|1963.3|1964.1|1963.8|1963.6|1963.3|49
1609256340000|2020-12-29 15:39:00|1963.5|1963.2|1962.8|1962.5|1963.6|1963.3|1962.8|1962.5|59
1609256350000|2020-12-29 15:39:10|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.2|1961.9|64
1609256360000|2020-12-29 15:39:20|1962.5|1962.2|1962.3|1962|1962.7|1962.4|1962.2|1961.9|121
1609256370000|2020-12-29 15:39:30|1962.2|1961.9|1961.7|1961.4|1962.3|1962|1961.7|1961.4|78
1609256380000|2020-12-29 15:39:40|1961.5|1961.2|1961.2|1960.9|1961.9|1961.6|1961.1|1960.8|172
1609256390000|2020-12-29 15:39:50|1961.1|1960.8|1961.2|1960.9|1961.5|1961.2|1960.9|1960.6|54
1609256400000|2020-12-29 15:40:00|1961.1|1960.8|1961|1960.7|1961.2|1960.9|1960.8|1960.5|65
1609256410000|2020-12-29 15:40:10|1960.9|1960.6|1961.3|1961|1961.5|1961.2|1960.8|1960.5|54
1609256420000|2020-12-29 15:40:20|1961.2|1960.9|1961.3|1961|1961.3|1961|1961|1960.7|47
1609256430000|2020-12-29 15:40:30|1961.5|1961.2|1962.3|1962|1962.4|1962.1|1961.5|1961.2|51
1609256440000|2020-12-29 15:40:40|1962.4|1962.1|1962.4|1962.1|1962.8|1962.5|1962.3|1962|27
1609256450000|2020-12-29 15:40:50|1962.6|1962.3|1963|1962.7|1963|1962.7|1962.4|1962.1|49
1609256460000|2020-12-29 15:41:00|1963.2|1962.9|1963.5|1963.2|1963.9|1963.6|1963.2|1962.9|102
1609256470000|2020-12-29 15:41:10|1963.6|1963.3|1963.4|1963.1|1964.2|1963.9|1963.4|1963.1|36
1609256480000|2020-12-29 15:41:20|1963.2|1962.9|1964|1963.7|1964.1|1963.8|1962.9|1962.6|110
1609256490000|2020-12-29 15:41:30|1964.1|1963.8|1964|1963.7|1964.1|1963.8|1963.7|1963.4|14
1609256500000|2020-12-29 15:41:40|1964.1|1963.8|1964.6|1964.3|1964.6|1964.3|1964.1|1963.8|63
1609256510000|2020-12-29 15:41:50|1964.5|1964.2|1964.7|1964.4|1964.9|1964.6|1964.3|1964|135
1609256520000|2020-12-29 15:42:00|1964.4|1964.1|1964.7|1964.4|1964.9|1964.6|1964.4|1964.1|63
1609256530000|2020-12-29 15:42:10|1964.9|1964.6|1965.4|1965.1|1965.4|1965.1|1964.9|1964.6|73
1609256540000|2020-12-29 15:42:20|1965.3|1965|1965.1|1964.8|1965.5|1965.2|1965|1964.7|51
1609256550000|2020-12-29 15:42:30|1965.2|1964.9|1965|1964.7|1965.5|1965.2|1965|1964.7|98
1609256560000|2020-12-29 15:42:40|1965.1|1964.8|1966|1965.7|1966|1965.7|1965.1|1964.8|103
1609256570000|2020-12-29 15:42:50|1965.9|1965.6|1965.2|1964.9|1966.1|1965.8|1965|1964.7|82
1609256580000|2020-12-29 15:43:00|1965.1|1964.8|1964.6|1964.3|1965.4|1965.1|1964.5|1964.2|50
1609256590000|2020-12-29 15:43:10|1964.7|1964.4|1964.3|1964|1964.7|1964.4|1964.2|1963.9|41
1609256600000|2020-12-29 15:43:20|1964.4|1964.1|1964.8|1964.5|1964.9|1964.6|1964.4|1964.1|36
1609256610000|2020-12-29 15:43:30|1965|1964.7|1964.7|1964.4|1965.4|1965.1|1964.7|1964.4|34
1609256620000|2020-12-29 15:43:40|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1964.1|1963.8|49
1609256630000|2020-12-29 15:43:50|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.1|1963.8|27
1609256640000|2020-12-29 15:44:00|1964.3|1964|1964.7|1964.4|1964.7|1964.4|1964.2|1963.9|16
1609256650000|2020-12-29 15:44:10|1964.8|1964.5|1965.4|1965.1|1965.5|1965.2|1964.8|1964.5|49
1609256660000|2020-12-29 15:44:20|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.1|1964.8|37
1609256670000|2020-12-29 15:44:30|1965.5|1965.2|1965.6|1965.3|1965.8|1965.5|1965.5|1965.2|58
1609256680000|2020-12-29 15:44:40|1965.7|1965.4|1965.2|1964.9|1965.7|1965.4|1965.1|1964.8|45
1609256690000|2020-12-29 15:44:50|1965.4|1965.1|1965.8|1965.5|1965.9|1965.6|1965.4|1965.1|57
1609256700000|2020-12-29 15:45:00|1965.7|1965.4|1965.5|1965.2|1966.1|1965.8|1965.5|1965.2|99
1609256710000|2020-12-29 15:45:10|1965.6|1965.3|1964.8|1964.5|1965.7|1965.4|1964.4|1964.1|91
1609256720000|2020-12-29 15:45:20|1964.7|1964.4|1964.7|1964.4|1965|1964.7|1964.7|1964.4|49
1609256730000|2020-12-29 15:45:30|1964.9|1964.6|1964.5|1964.2|1964.9|1964.6|1964.4|1964.1|35
1609256740000|2020-12-29 15:45:40|1964.6|1964.3|1964.8|1964.5|1965|1964.7|1964.6|1964.3|58
1609256750000|2020-12-29 15:45:50|1964.9|1964.6|1964.8|1964.5|1965.2|1964.9|1964.7|1964.4|93
1609256760000|2020-12-29 15:46:00|1964.7|1964.4|1964.9|1964.6|1965.1|1964.8|1964.7|1964.4|35
1609256770000|2020-12-29 15:46:10|1964.7|1964.4|1964.8|1964.5|1964.9|1964.6|1964.5|1964.2|55
1609256780000|2020-12-29 15:46:20|1964.6|1964.3|1964.1|1963.8|1964.6|1964.3|1963.9|1963.6|101
1609256790000|2020-12-29 15:46:30|1964|1963.7|1963.7|1963.4|1964.1|1963.8|1963.7|1963.4|34
1609256800000|2020-12-29 15:46:40|1963.8|1963.5|1964.5|1964.2|1964.7|1964.4|1963.8|1963.5|38
1609256810000|2020-12-29 15:46:50|1964.3|1964|1964|1963.7|1964.6|1964.3|1964|1963.7|9
1609256820000|2020-12-29 15:47:00|1964.2|1963.9|1964.2|1963.9|1964.4|1964.1|1964.2|1963.9|58
1609256830000|2020-12-29 15:47:10|1964.4|1964.1|1964.4|1964.1|1964.8|1964.5|1964.3|1964|49
1609256840000|2020-12-29 15:47:20|1964.3|1964|1964.6|1964.3|1964.6|1964.3|1964.2|1963.9|36
1609256850000|2020-12-29 15:47:30|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.3|1964|117
1609256860000|2020-12-29 15:47:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.2|1963.9|8
1609256870000|2020-12-29 15:47:50|1964.3|1964|1964.6|1964.3|1964.6|1964.3|1964.3|1964|16
1609256880000|2020-12-29 15:48:00|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.1|1963.8|33
1609256890000|2020-12-29 15:48:10|1964.7|1964.4|1964.7|1964.4|1964.9|1964.6|1964.5|1964.2|52
1609256900000|2020-12-29 15:48:20|1964.6|1964.3|1964.9|1964.6|1964.9|1964.6|1964.6|1964.3|48
1609256910000|2020-12-29 15:48:30|1965|1964.7|1965.1|1964.8|1965.2|1964.9|1965|1964.7|14
1609256920000|2020-12-29 15:48:40|1965.2|1964.9|1965.1|1964.8|1965.4|1965.1|1965.1|1964.8|29
1609256930000|2020-12-29 15:48:50|1965|1964.7|1964.8|1964.5|1965|1964.7|1964.5|1964.2|44
1609256940000|2020-12-29 15:49:00|1964.9|1964.6|1965.4|1965.1|1965.5|1965.2|1964.9|1964.6|20
1609256950000|2020-12-29 15:49:10|1965.6|1965.3|1965.1|1964.8|1965.8|1965.5|1965.1|1964.8|46
1609256960000|2020-12-29 15:49:20|1964.7|1964.4|1965.3|1965|1965.3|1965|1964.7|1964.4|36
1609256970000|2020-12-29 15:49:30|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965|1964.7|72
1609256980000|2020-12-29 15:49:40|1965.4|1965.1|1965.1|1964.8|1965.4|1965.1|1964.8|1964.5|45
1609256990000|2020-12-29 15:49:50|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.8|1964.5|39
1609257000000|2020-12-29 15:50:00|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.5|1964.2|60
1609257010000|2020-12-29 15:50:10|1964.7|1964.4|1964|1963.7|1964.7|1964.4|1963.8|1963.5|79
1609257020000|2020-12-29 15:50:20|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1963.9|1963.6|60
1609257030000|2020-12-29 15:50:30|1963.9|1963.6|1963.6|1963.3|1963.9|1963.6|1963.5|1963.2|74
1609257040000|2020-12-29 15:50:40|1963.8|1963.5|1965|1964.7|1965|1964.7|1963.8|1963.5|60
1609257050000|2020-12-29 15:50:50|1964.9|1964.6|1964.9|1964.6|1965|1964.7|1964.6|1964.3|43
1609257060000|2020-12-29 15:51:00|1965|1964.7|1965|1964.7|1965.8|1965.5|1965|1964.7|110
1609257070000|2020-12-29 15:51:10|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1964.8|1964.5|62
1609257080000|2020-12-29 15:51:20|1965.1|1964.8|1964.6|1964.3|1965.2|1964.9|1964.6|1964.3|37
1609257090000|2020-12-29 15:51:30|1964.5|1964.2|1964|1963.7|1964.6|1964.3|1963.7|1963.4|58
1609257100000|2020-12-29 15:51:40|1964.2|1963.9|1964.3|1964|1964.8|1964.5|1964.2|1963.9|37
1609257110000|2020-12-29 15:51:50|1964.5|1964.2|1964.7|1964.4|1964.9|1964.6|1964.4|1964.1|54
1609257120000|2020-12-29 15:52:00|1964.8|1964.5|1964.8|1964.5|1965|1964.7|1964.8|1964.5|37
1609257130000|2020-12-29 15:52:10|1964.7|1964.4|1963.8|1963.5|1964.7|1964.4|1963.8|1963.5|41
1609257140000|2020-12-29 15:52:20|1963.7|1963.4|1963.8|1963.5|1963.9|1963.6|1963.4|1963.1|49
1609257150000|2020-12-29 15:52:30|1963.9|1963.6|1962.7|1962.4|1963.9|1963.6|1962.7|1962.4|112
1609257160000|2020-12-29 15:52:40|1962.5|1962.2|1962.8|1962.5|1963.1|1962.8|1962.5|1962.2|82
1609257170000|2020-12-29 15:52:50|1962.6|1962.3|1963|1962.7|1963.3|1963|1962.6|1962.3|49
1609257180000|2020-12-29 15:53:00|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1962.9|1962.6|59
1609257190000|2020-12-29 15:53:10|1963.3|1963|1963.1|1962.8|1963.6|1963.3|1963|1962.7|112
1609257200000|2020-12-29 15:53:20|1963.2|1962.9|1963.4|1963.1|1963.5|1963.2|1963.1|1962.8|40
1609257210000|2020-12-29 15:53:30|1963.3|1963|1963.1|1962.8|1963.3|1963|1962.6|1962.3|53
1609257220000|2020-12-29 15:53:40|1962.9|1962.6|1962.7|1962.4|1963|1962.7|1962.7|1962.4|28
1609257230000|2020-12-29 15:53:50|1962.4|1962.1|1962.6|1962.3|1962.7|1962.4|1962.3|1962|48
1609257240000|2020-12-29 15:54:00|1962.8|1962.5|1962.8|1962.5|1963|1962.7|1962.8|1962.5|29
1609257250000|2020-12-29 15:54:10|1962.6|1962.3|1962.7|1962.4|1962.7|1962.4|1962.6|1962.3|29
1609257260000|2020-12-29 15:54:20|1962.6|1962.3|1962.8|1962.5|1962.9|1962.6|1962.6|1962.3|29
1609257270000|2020-12-29 15:54:30|1962.5|1962.2|1962.3|1962|1962.5|1962.2|1961.9|1961.6|103
1609257280000|2020-12-29 15:54:40|1962.2|1961.9|1962.2|1961.9|1962.5|1962.2|1962.2|1961.9|30
1609257290000|2020-12-29 15:54:50|1962.4|1962.1|1962.2|1961.9|1962.4|1962.1|1962.2|1961.9|24
1609257300000|2020-12-29 15:55:00|1962|1961.7|1962.7|1962.4|1962.7|1962.4|1962|1961.7|99
1609257310000|2020-12-29 15:55:10|1962.6|1962.3|1962.9|1962.6|1962.9|1962.6|1962.5|1962.2|90
1609257320000|2020-12-29 15:55:20|1963.3|1963|1964.8|1964.5|1964.9|1964.6|1963.3|1963|264
1609257330000|2020-12-29 15:55:30|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.1|1963.8|35
1609257340000|2020-12-29 15:55:40|1964.4|1964.1|1964.2|1963.9|1964.4|1964.1|1964.1|1963.8|21
1609257350000|2020-12-29 15:55:50|1964.4|1964.1|1965|1964.7|1965|1964.7|1964.3|1964|29
1609257360000|2020-12-29 15:56:00|1965.1|1964.8|1965.9|1965.6|1965.9|1965.6|1965.1|1964.8|72
1609257370000|2020-12-29 15:56:10|1965.8|1965.5|1965.4|1965.1|1965.9|1965.6|1965.3|1965|47
1609257380000|2020-12-29 15:56:20|1965.3|1965|1965.5|1965.2|1965.6|1965.3|1965.3|1965|20
1609257390000|2020-12-29 15:56:30|1965.7|1965.4|1965.6|1965.3|1965.8|1965.5|1965.5|1965.2|32
1609257400000|2020-12-29 15:56:40|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1964.7|1964.4|87
1609257410000|2020-12-29 15:56:50|1965.3|1965|1965.5|1965.2|1965.8|1965.5|1965.3|1965|33
1609257420000|2020-12-29 15:57:00|1965.2|1964.9|1965.2|1964.9|1965.5|1965.2|1965.2|1964.9|26
1609257430000|2020-12-29 15:57:10|1965.1|1964.8|1964.2|1963.9|1965.2|1964.9|1964.2|1963.9|79
1609257440000|2020-12-29 15:57:20|1964|1963.7|1964.2|1963.9|1964.3|1964|1963.9|1963.6|37
1609257450000|2020-12-29 15:57:30|1964.3|1964|1964.1|1963.8|1964.6|1964.3|1964|1963.7|56
1609257460000|2020-12-29 15:57:40|1964.2|1963.9|1964.5|1964.2|1964.9|1964.6|1964.2|1963.9|21
1609257470000|2020-12-29 15:57:50|1964.7|1964.4|1964.8|1964.5|1965|1964.7|1964.7|1964.4|28
1609257480000|2020-12-29 15:58:00|1964.7|1964.4|1965.7|1965.4|1965.7|1965.4|1964.7|1964.4|47
1609257490000|2020-12-29 15:58:10|1965.8|1965.5|1965.3|1965|1965.9|1965.6|1965.3|1965|34
1609257500000|2020-12-29 15:58:20|1965.4|1965.1|1965.8|1965.5|1965.8|1965.5|1965.3|1965|67
1609257510000|2020-12-29 15:58:30|1965.7|1965.4|1965.8|1965.5|1965.8|1965.5|1965.5|1965.2|67
1609257520000|2020-12-29 15:58:40|1965.9|1965.6|1966.1|1965.8|1966.2|1965.9|1965.9|1965.6|39
1609257530000|2020-12-29 15:58:50|1966.2|1965.9|1965.8|1965.5|1966.3|1966|1965.8|1965.5|33
1609257540000|2020-12-29 15:59:00|1965.9|1965.6|1965.6|1965.3|1965.9|1965.6|1965.5|1965.2|65
1609257550000|2020-12-29 15:59:10|1965.7|1965.4|1964.8|1964.5|1965.8|1965.5|1964.7|1964.4|53
1609257560000|2020-12-29 15:59:20|1965.2|1964.9|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|91
1609257570000|2020-12-29 15:59:30|1965.3|1965|1965.6|1965.3|1965.7|1965.4|1965.2|1964.9|70
1609257580000|2020-12-29 15:59:40|1965.4|1965.1|1965.8|1965.5|1965.8|1965.5|1965.3|1965|171
1609257590000|2020-12-29 15:59:50|1965.7|1965.4|1965.3|1965|1965.9|1965.6|1965.2|1964.9|33
1609257600000|2020-12-29 16:00:00|1965.4|1965.1|1966|1965.7|1966|1965.7|1965.1|1964.8|60
1609257610000|2020-12-29 16:00:10|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.3|1965|18
1609257620000|2020-12-29 16:00:20|1965.6|1965.3|1965.2|1964.9|1965.6|1965.3|1964.9|1964.6|35
1609257630000|2020-12-29 16:00:30|1965.3|1965|1964.6|1964.3|1965.3|1965|1964.6|1964.3|26
1609257640000|2020-12-29 16:00:40|1964.8|1964.5|1964.7|1964.4|1964.9|1964.6|1964.6|1964.3|31
1609257650000|2020-12-29 16:00:50|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.4|1964.1|29
1609257660000|2020-12-29 16:01:00|1964.3|1964|1964.7|1964.4|1964.7|1964.4|1964.3|1964|53
1609257670000|2020-12-29 16:01:10|1964.9|1964.6|1964.9|1964.6|1965|1964.7|1964.8|1964.5|26
1609257680000|2020-12-29 16:01:20|1965.1|1964.8|1964.6|1964.3|1965.1|1964.8|1964.5|1964.2|23
1609257690000|2020-12-29 16:01:30|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.5|1964.2|25
1609257700000|2020-12-29 16:01:40|1964.8|1964.5|1964.6|1964.3|1964.8|1964.5|1964.4|1964.1|33
1609257710000|2020-12-29 16:01:50|1964.7|1964.4|1965.1|1964.8|1965.1|1964.8|1964.6|1964.3|30
1609257720000|2020-12-29 16:02:00|1965.3|1965|1965.1|1964.8|1965.6|1965.3|1965.1|1964.8|50
1609257730000|2020-12-29 16:02:10|1965|1964.7|1965|1964.7|1965.4|1965.1|1964.9|1964.6|63
1609257740000|2020-12-29 16:02:20|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.7|1964.4|29
1609257750000|2020-12-29 16:02:30|1964.7|1964.4|1964.4|1964.1|1964.7|1964.4|1964.4|1964.1|32
1609257760000|2020-12-29 16:02:40|1964.5|1964.2|1964.7|1964.4|1964.7|1964.4|1964.4|1964.1|37
1609257770000|2020-12-29 16:02:50|1964.8|1964.5|1964.8|1964.5|1964.9|1964.6|1964.6|1964.3|44
1609257780000|2020-12-29 16:03:00|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.5|1964.2|23
1609257790000|2020-12-29 16:03:10|1964.5|1964.2|1964.2|1963.9|1964.5|1964.2|1963.7|1963.4|80
1609257800000|2020-12-29 16:03:20|1964.3|1964|1963.9|1963.6|1964.4|1964.1|1963.9|1963.6|29
1609257810000|2020-12-29 16:03:30|1963.7|1963.4|1963.1|1962.8|1963.7|1963.4|1963|1962.7|77
1609257820000|2020-12-29 16:03:40|1963|1962.7|1962.4|1962.1|1963|1962.7|1962.3|1962|104
1609257830000|2020-12-29 16:03:50|1962.3|1962|1962|1961.7|1962.6|1962.3|1961.9|1961.6|51
1609257840000|2020-12-29 16:04:00|1961.9|1961.6|1961.8|1961.5|1961.9|1961.6|1961.3|1961|99
1609257850000|2020-12-29 16:04:10|1961.5|1961.2|1962.3|1962|1962.3|1962|1961.5|1961.2|96
1609257860000|2020-12-29 16:04:20|1962.2|1961.9|1961.7|1961.4|1962.2|1961.9|1961.6|1961.3|48
1609257870000|2020-12-29 16:04:30|1961.4|1961.1|1960.8|1960.5|1961.4|1961.1|1960.8|1960.5|103
1609257880000|2020-12-29 16:04:40|1960.9|1960.6|1961.4|1961.1|1961.4|1961.1|1960.8|1960.5|51
1609257890000|2020-12-29 16:04:50|1961.2|1960.9|1960.8|1960.5|1961.4|1961.1|1960.6|1960.3|56
1609257900000|2020-12-29 16:05:00|1960.7|1960.4|1960.8|1960.5|1961.2|1960.9|1960.5|1960.2|70
1609257910000|2020-12-29 16:05:10|1961|1960.7|1961.7|1961.4|1961.7|1961.4|1960.9|1960.6|33
1609257920000|2020-12-29 16:05:20|1962.2|1961.9|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|53
1609257930000|2020-12-29 16:05:30|1962.6|1962.3|1962.6|1962.3|1962.8|1962.5|1962.5|1962.2|44
1609257940000|2020-12-29 16:05:40|1962.5|1962.2|1961.4|1961.1|1962.5|1962.2|1961.4|1961.1|80
1609257950000|2020-12-29 16:05:50|1961.3|1961|1961.2|1960.9|1961.6|1961.3|1961.1|1960.8|34
1609257960000|2020-12-29 16:06:00|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|36
1609257970000|2020-12-29 16:06:10|1961.1|1960.8|1961.5|1961.2|1961.8|1961.5|1961.1|1960.8|25
1609257980000|2020-12-29 16:06:20|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|1961.4|1961.1|10
1609257990000|2020-12-29 16:06:30|1961.5|1961.2|1961|1960.7|1961.5|1961.2|1960.9|1960.6|41
1609258000000|2020-12-29 16:06:40|1960.7|1960.4|1960.3|1960|1960.7|1960.4|1960|1959.7|107
1609258010000|2020-12-29 16:06:50|1960.5|1960.2|1961.1|1960.8|1961.3|1961|1960.5|1960.2|32
1609258020000|2020-12-29 16:07:00|1961.3|1961|1961.8|1961.5|1961.9|1961.6|1961.3|1961|39
1609258030000|2020-12-29 16:07:10|1961.7|1961.4|1961.8|1961.5|1961.8|1961.5|1961.4|1961.1|30
1609258040000|2020-12-29 16:07:20|1961.6|1961.3|1962.1|1961.8|1962.2|1961.9|1961.6|1961.3|21
1609258050000|2020-12-29 16:07:30|1962.3|1962|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|27
1609258060000|2020-12-29 16:07:40|1962.6|1962.3|1962.2|1961.9|1962.7|1962.4|1962.1|1961.8|33
1609258070000|2020-12-29 16:07:50|1962.4|1962.1|1965.4|1965.1|1965.8|1965.5|1962.3|1962|42
1609258080000|2020-12-29 16:08:00|1965.5|1965.2|1965.8|1965.5|1965.8|1965.5|1965.1|1964.8|44
1609258090000|2020-12-29 16:08:10|1965.9|1965.6|1966.2|1965.9|1966.3|1966|1965.9|1965.6|65
1609258100000|2020-12-29 16:08:20|1966.1|1965.8|1965.9|1965.6|1966.3|1966|1965.9|1965.6|35
1609258110000|2020-12-29 16:08:30|1965.5|1965.2|1965.5|1965.2|1965.9|1965.6|1965.1|1964.8|59
1609258120000|2020-12-29 16:08:40|1965.6|1965.3|1965.1|1964.8|1965.6|1965.3|1965.1|1964.8|35
1609258130000|2020-12-29 16:08:50|1965|1964.7|1965.4|1965.1|1965.4|1965.1|1965|1964.7|7
1609258140000|2020-12-29 16:09:00|1965.5|1965.2|1965.4|1965.1|1965.7|1965.4|1965.3|1965|57
1609258150000|2020-12-29 16:09:10|1965.3|1965|1965.2|1964.9|1965.7|1965.4|1965.1|1964.8|68
1609258160000|2020-12-29 16:09:20|1965.4|1965.1|1965.2|1964.9|1965.5|1965.2|1965.1|1964.8|20
1609258170000|2020-12-29 16:09:30|1965.3|1965|1965.6|1965.3|1966|1965.7|1965|1964.7|91
1609258180000|2020-12-29 16:09:40|1965.7|1965.4|1966|1965.7|1966.1|1965.8|1965.7|1965.4|34
1609258190000|2020-12-29 16:09:50|1966.1|1965.8|1965.7|1965.4|1966.1|1965.8|1965.7|1965.4|27
1609258200000|2020-12-29 16:10:00|1965.5|1965.2|1965.4|1965.1|1965.5|1965.2|1965.2|1964.9|42
1609258210000|2020-12-29 16:10:10|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.2|1964.9|19
1609258220000|2020-12-29 16:10:20|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.1|1964.8|28
1609258230000|2020-12-29 16:10:30|1965.5|1965.2|1966.4|1966.1|1966.4|1966.1|1965.5|1965.2|51
1609258240000|2020-12-29 16:10:40|1966.5|1966.2|1967|1966.7|1967.2|1966.9|1966.5|1966.2|48
1609258250000|2020-12-29 16:10:50|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.7|1966.4|29
1609258260000|2020-12-29 16:11:00|1966.7|1966.4|1967|1966.7|1967|1966.7|1966.7|1966.4|22
1609258270000|2020-12-29 16:11:10|1966.8|1966.5|1966.8|1966.5|1967|1966.7|1966.8|1966.5|19
1609258280000|2020-12-29 16:11:20|1966.9|1966.6|1966.7|1966.4|1966.9|1966.6|1966.7|1966.4|41
1609258290000|2020-12-29 16:11:30|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.2|1965.9|35
1609258300000|2020-12-29 16:11:40|1966.9|1966.6|1966.5|1966.2|1967|1966.7|1966.5|1966.2|33
1609258310000|2020-12-29 16:11:50|1966.7|1966.4|1966.2|1965.9|1966.7|1966.4|1966.2|1965.9|51
1609258320000|2020-12-29 16:12:00|1966.1|1965.8|1966|1965.7|1966.2|1965.9|1965.8|1965.5|39
1609258330000|2020-12-29 16:12:10|1966.3|1966|1966.1|1965.8|1966.3|1966|1966.1|1965.8|26
1609258340000|2020-12-29 16:12:20|1966.2|1965.9|1966.1|1965.8|1966.4|1966.1|1965.8|1965.5|27
1609258350000|2020-12-29 16:12:30|1966|1965.7|1966|1965.7|1966|1965.7|1965.9|1965.6|16
1609258360000|2020-12-29 16:12:40|1965.7|1965.4|1965.7|1965.4|1966|1965.7|1965.7|1965.4|11
1609258370000|2020-12-29 16:12:50|1965.9|1965.6|1965.5|1965.2|1965.9|1965.6|1965.5|1965.2|12
1609258380000|2020-12-29 16:13:00|1965.4|1965.1|1965.7|1965.4|1965.9|1965.6|1965.4|1965.1|34
1609258390000|2020-12-29 16:13:10|1965.6|1965.3|1965.5|1965.2|1965.9|1965.6|1965.5|1965.2|26
1609258400000|2020-12-29 16:13:20|1965.6|1965.3|1965.6|1965.3|1965.7|1965.4|1965.4|1965.1|18
1609258410000|2020-12-29 16:13:30|1965.5|1965.2|1965.5|1965.2|1965.8|1965.5|1964.9|1964.6|75
1609258420000|2020-12-29 16:13:40|1965.7|1965.4|1965.5|1965.2|1965.8|1965.5|1965.3|1965|32
1609258430000|2020-12-29 16:13:50|1965.4|1965.1|1965.6|1965.3|1965.6|1965.3|1965.3|1965|17
1609258440000|2020-12-29 16:14:00|1965.5|1965.2|1964.8|1964.5|1965.5|1965.2|1964.6|1964.3|78
1609258450000|2020-12-29 16:14:10|1964.7|1964.4|1964.6|1964.3|1964.8|1964.5|1964.5|1964.2|36
1609258460000|2020-12-29 16:14:20|1964.8|1964.5|1965.2|1964.9|1965.2|1964.9|1964.6|1964.3|38
1609258470000|2020-12-29 16:14:30|1965.3|1965|1965.3|1965|1965.7|1965.4|1965.3|1965|17
1609258480000|2020-12-29 16:14:40|1965.1|1964.8|1964.9|1964.6|1965.4|1965.1|1964.9|1964.6|29
1609258490000|2020-12-29 16:14:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.6|1964.3|34
1609258500000|2020-12-29 16:15:00|1964.6|1964.3|1964.6|1964.3|1964.9|1964.6|1964.6|1964.3|49
1609258510000|2020-12-29 16:15:10|1964.3|1964|1964.8|1964.5|1964.8|1964.5|1964.3|1964|36
1609258520000|2020-12-29 16:15:20|1964.7|1964.4|1964.3|1964|1964.7|1964.4|1964.2|1963.9|73
1609258530000|2020-12-29 16:15:30|1964.2|1963.9|1963.7|1963.4|1964.2|1963.9|1963.7|1963.4|47
1609258540000|2020-12-29 16:15:40|1963.4|1963.1|1962.6|1962.3|1963.4|1963.1|1962.5|1962.2|91
1609258550000|2020-12-29 16:15:50|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.5|1962.2|166
1609258560000|2020-12-29 16:16:00|1962.6|1962.3|1962.6|1962.3|1963.1|1962.8|1962.4|1962.1|310
1609258570000|2020-12-29 16:16:10|1962.8|1962.5|1962.6|1962.3|1963|1962.7|1962.5|1962.2|66
1609258580000|2020-12-29 16:16:20|1962.5|1962.2|1962.7|1962.4|1963.1|1962.8|1962.5|1962.2|89
1609258590000|2020-12-29 16:16:30|1962.8|1962.5|1963|1962.7|1963|1962.7|1962.7|1962.4|26
1609258600000|2020-12-29 16:16:40|1962.8|1962.5|1963.4|1963.1|1963.5|1963.2|1962.8|1962.5|53
1609258610000|2020-12-29 16:16:50|1963.2|1962.9|1963.1|1962.8|1963.4|1963.1|1962.9|1962.6|62
1609258620000|2020-12-29 16:17:00|1963.3|1963|1963|1962.7|1963.3|1963|1962.9|1962.6|71
1609258630000|2020-12-29 16:17:10|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.7|1962.4|57
1609258640000|2020-12-29 16:17:20|1962.8|1962.5|1962.7|1962.4|1962.9|1962.6|1962.5|1962.2|68
1609258650000|2020-12-29 16:17:30|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.5|1962.2|89
1609258660000|2020-12-29 16:17:40|1962.5|1962.2|1962.9|1962.6|1963.2|1962.9|1962.5|1962.2|56
1609258670000|2020-12-29 16:17:50|1963|1962.7|1963.2|1962.9|1963.5|1963.2|1963|1962.7|56
1609258680000|2020-12-29 16:18:00|1963.1|1962.8|1962.7|1962.4|1963.2|1962.9|1962.7|1962.4|53
1609258690000|2020-12-29 16:18:10|1962.9|1962.6|1963|1962.7|1963.1|1962.8|1962.8|1962.5|21
1609258700000|2020-12-29 16:18:20|1962.8|1962.5|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|26
1609258710000|2020-12-29 16:18:30|1962.9|1962.6|1963.1|1962.8|1963.3|1963|1962.9|1962.6|64
1609258720000|2020-12-29 16:18:40|1963.2|1962.9|1962.6|1962.3|1963.2|1962.9|1962.6|1962.3|26
1609258730000|2020-12-29 16:18:50|1962.5|1962.2|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|49
1609258740000|2020-12-29 16:19:00|1962.5|1962.2|1961.8|1961.5|1962.5|1962.2|1961.8|1961.5|73
1609258750000|2020-12-29 16:19:10|1961.6|1961.3|1961.5|1961.2|1961.8|1961.5|1961.5|1961.2|68
1609258760000|2020-12-29 16:19:20|1961.6|1961.3|1962.1|1961.8|1962.2|1961.9|1961.5|1961.2|94
1609258770000|2020-12-29 16:19:30|1962|1961.7|1961.8|1961.5|1962.1|1961.8|1961.7|1961.4|42
1609258780000|2020-12-29 16:19:40|1961.7|1961.4|1962.2|1961.9|1962.3|1962|1961.7|1961.4|51
1609258790000|2020-12-29 16:19:50|1962.1|1961.8|1962|1961.7|1962.3|1962|1962|1961.7|26
1609258800000|2020-12-29 16:20:00|1961.9|1961.6|1961.4|1961.1|1962|1961.7|1961.4|1961.1|57
1609258810000|2020-12-29 16:20:10|1961.3|1961|1961.3|1961|1961.7|1961.4|1961|1960.7|67
1609258820000|2020-12-29 16:20:20|1961.5|1961.2|1962|1961.7|1962.1|1961.8|1961.5|1961.2|62
1609258830000|2020-12-29 16:20:30|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.8|1961.5|48
1609258840000|2020-12-29 16:20:40|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|44
1609258850000|2020-12-29 16:20:50|1962|1961.7|1961.7|1961.4|1962.3|1962|1961.7|1961.4|63
1609258860000|2020-12-29 16:21:00|1961.8|1961.5|1961.6|1961.3|1962.2|1961.9|1961.6|1961.3|49
1609258870000|2020-12-29 16:21:10|1961.5|1961.2|1961.3|1961|1961.7|1961.4|1961.3|1961|38
1609258880000|2020-12-29 16:21:20|1961.4|1961.1|1961.6|1961.3|1961.7|1961.4|1961.4|1961.1|54
1609258890000|2020-12-29 16:21:30|1961.7|1961.4|1961.5|1961.2|1962.1|1961.8|1961.5|1961.2|48
1609258900000|2020-12-29 16:21:40|1961.6|1961.3|1962|1961.7|1962.1|1961.8|1961.6|1961.3|42
1609258910000|2020-12-29 16:21:50|1962.1|1961.8|1961.7|1961.4|1962.1|1961.8|1961.6|1961.3|38
1609258920000|2020-12-29 16:22:00|1961.9|1961.6|1962|1961.7|1962.1|1961.8|1961.9|1961.6|24
1609258930000|2020-12-29 16:22:10|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1961.9|1961.6|32
1609258940000|2020-12-29 16:22:20|1962.2|1961.9|1962.6|1962.3|1962.6|1962.3|1962.1|1961.8|73
1609258950000|2020-12-29 16:22:30|1962.5|1962.2|1962.2|1961.9|1962.6|1962.3|1962.2|1961.9|71
1609258960000|2020-12-29 16:22:40|1962.3|1962|1961.9|1961.6|1962.4|1962.1|1961.8|1961.5|47
1609258970000|2020-12-29 16:22:50|1961.8|1961.5|1962.3|1962|1962.3|1962|1961.8|1961.5|20
1609258980000|2020-12-29 16:23:00|1962.4|1962.1|1962.9|1962.6|1963|1962.7|1962.4|1962.1|40
1609258990000|2020-12-29 16:23:10|1963|1962.7|1962.5|1962.2|1963|1962.7|1962.4|1962.1|42
1609259000000|2020-12-29 16:23:20|1962|1961.7|1961.5|1961.2|1962|1961.7|1961.3|1961|43
1609259010000|2020-12-29 16:23:30|1961.6|1961.3|1962|1961.7|1962|1961.7|1961.6|1961.3|18
1609259020000|2020-12-29 16:23:40|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|10
1609259030000|2020-12-29 16:23:50|1962.6|1962.3|1963|1962.7|1963|1962.7|1962.6|1962.3|15
1609259040000|2020-12-29 16:24:00|1962.6|1962.3|1962.4|1962.1|1962.7|1962.4|1962.3|1962|23
1609259050000|2020-12-29 16:24:10|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|24
1609259060000|2020-12-29 16:24:20|1962.7|1962.4|1963.6|1963.3|1963.6|1963.3|1962.7|1962.4|56
1609259070000|2020-12-29 16:24:30|1963.4|1963.1|1963|1962.7|1963.4|1963.1|1962.8|1962.5|25
1609259080000|2020-12-29 16:24:40|1963.1|1962.8|1962.6|1962.3|1963.1|1962.8|1962.6|1962.3|19
1609259090000|2020-12-29 16:24:50|1962.5|1962.2|1962.2|1961.9|1962.8|1962.5|1962.2|1961.9|35
1609259100000|2020-12-29 16:25:00|1962.1|1961.8|1962.4|1962.1|1962.6|1962.3|1962.1|1961.8|38
1609259110000|2020-12-29 16:25:10|1962.5|1962.2|1962.3|1962|1962.8|1962.5|1962.3|1962|56
1609259120000|2020-12-29 16:25:20|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.2|1961.9|84
1609259130000|2020-12-29 16:25:30|1962.7|1962.4|1962.4|1962.1|1962.8|1962.5|1962.4|1962.1|104
1609259140000|2020-12-29 16:25:40|1962.5|1962.2|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|16
1609259150000|2020-12-29 16:25:50|1962.6|1962.3|1963.7|1963.4|1963.7|1963.4|1962.6|1962.3|46
1609259160000|2020-12-29 16:26:00|1963.8|1963.5|1964|1963.7|1964.3|1964|1963.8|1963.5|37
1609259170000|2020-12-29 16:26:10|1964.2|1963.9|1964.1|1963.8|1964.5|1964.2|1964.1|1963.8|56
1609259180000|2020-12-29 16:26:20|1964.3|1964|1964.2|1963.9|1964.5|1964.2|1964.2|1963.9|27
1609259190000|2020-12-29 16:26:30|1964.4|1964.1|1964.1|1963.8|1964.4|1964.1|1964|1963.7|30
1609259200000|2020-12-29 16:26:40|1964|1963.7|1963.5|1963.2|1964.2|1963.9|1963.3|1963|49
1609259210000|2020-12-29 16:26:50|1963.6|1963.3|1964.1|1963.8|1964.1|1963.8|1963.4|1963.1|27
1609259220000|2020-12-29 16:27:00|1964.3|1964|1964.2|1963.9|1964.4|1964.1|1964.1|1963.8|38
1609259230000|2020-12-29 16:27:10|1964.4|1964.1|1963.8|1963.5|1964.4|1964.1|1963.8|1963.5|28
1609259240000|2020-12-29 16:27:20|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.8|1963.5|16
1609259250000|2020-12-29 16:27:30|1964|1963.7|1964.1|1963.8|1964.2|1963.9|1963.8|1963.5|49
1609259260000|2020-12-29 16:27:40|1964.2|1963.9|1963.7|1963.4|1964.2|1963.9|1963.7|1963.4|35
1609259270000|2020-12-29 16:27:50|1963.6|1963.3|1963.7|1963.4|1963.9|1963.6|1963.6|1963.3|36
1609259280000|2020-12-29 16:28:00|1963.5|1963.2|1963.9|1963.6|1964.1|1963.8|1963.5|1963.2|38
1609259290000|2020-12-29 16:28:10|1964|1963.7|1964.1|1963.8|1964.2|1963.9|1963.9|1963.6|19
1609259300000|2020-12-29 16:28:20|1963.9|1963.6|1963.6|1963.3|1963.9|1963.6|1963.2|1962.9|46
1609259310000|2020-12-29 16:28:30|1963.5|1963.2|1963.6|1963.3|1963.7|1963.4|1963.4|1963.1|13
1609259320000|2020-12-29 16:28:40|1963.5|1963.2|1963.3|1963|1963.5|1963.2|1963.2|1962.9|18
1609259330000|2020-12-29 16:28:50|1963.2|1962.9|1963.4|1963.1|1963.4|1963.1|1963|1962.7|33
1609259340000|2020-12-29 16:29:00|1963.2|1962.9|1963|1962.7|1963.2|1962.9|1962.9|1962.6|30
1609259350000|2020-12-29 16:29:10|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|24
1609259360000|2020-12-29 16:29:20|1963.1|1962.8|1963|1962.7|1963.1|1962.8|1962.9|1962.6|43
1609259370000|2020-12-29 16:29:30|1962.9|1962.6|1963.2|1962.9|1963.2|1962.9|1962.9|1962.6|41
1609259380000|2020-12-29 16:29:40|1963.3|1963|1963.2|1962.9|1963.4|1963.1|1963.2|1962.9|40
1609259390000|2020-12-29 16:29:50|1963.1|1962.8|1963.5|1963.2|1963.5|1963.2|1963.1|1962.8|35
1609259400000|2020-12-29 16:30:00|1963.6|1963.3|1963.4|1963.1|1963.6|1963.3|1963.4|1963.1|37
1609259410000|2020-12-29 16:30:10|1963.5|1963.2|1963.7|1963.4|1963.8|1963.5|1963.4|1963.1|30
1609259420000|2020-12-29 16:30:20|1963.8|1963.5|1963.7|1963.4|1964|1963.7|1963.6|1963.3|104
1609259430000|2020-12-29 16:30:30|1963.8|1963.5|1962.9|1962.6|1963.8|1963.5|1962.9|1962.6|24
1609259440000|2020-12-29 16:30:40|1962.8|1962.5|1963.3|1963|1963.3|1963|1962.7|1962.4|23
1609259450000|2020-12-29 16:30:50|1963.4|1963.1|1964|1963.7|1964|1963.7|1963.4|1963.1|67
1609259460000|2020-12-29 16:31:00|1963.9|1963.6|1964.2|1963.9|1964.2|1963.9|1963.7|1963.4|91
1609259470000|2020-12-29 16:31:10|1964.3|1964|1964.3|1964|1964.5|1964.2|1964.3|1964|54
1609259480000|2020-12-29 16:31:20|1964.5|1964.2|1963.8|1963.5|1964.5|1964.2|1963.6|1963.3|54
1609259490000|2020-12-29 16:31:30|1963.7|1963.4|1963.3|1963|1963.7|1963.4|1963.1|1962.8|46
1609259500000|2020-12-29 16:31:40|1963.2|1962.9|1963.3|1963|1963.3|1963|1963|1962.7|35
1609259510000|2020-12-29 16:31:50|1963.2|1962.9|1963.1|1962.8|1963.2|1962.9|1963.1|1962.8|14
1609259520000|2020-12-29 16:32:00|1963|1962.7|1962.9|1962.6|1963|1962.7|1962.8|1962.5|22
1609259530000|2020-12-29 16:32:10|1962.8|1962.5|1962.1|1961.8|1962.8|1962.5|1962|1961.7|67
1609259540000|2020-12-29 16:32:20|1962.3|1962|1962|1961.7|1962.4|1962.1|1961.8|1961.5|39
1609259550000|2020-12-29 16:32:30|1962.1|1961.8|1961.8|1961.5|1962.1|1961.8|1961.7|1961.4|26
1609259560000|2020-12-29 16:32:40|1961.9|1961.6|1961.9|1961.6|1962|1961.7|1961.8|1961.5|27
1609259570000|2020-12-29 16:32:50|1962|1961.7|1961.9|1961.6|1962.2|1961.9|1961.8|1961.5|55
1609259580000|2020-12-29 16:33:00|1962|1961.7|1961.6|1961.3|1962|1961.7|1961.4|1961.1|55
1609259590000|2020-12-29 16:33:10|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.2|1960.9|37
1609259600000|2020-12-29 16:33:20|1961.2|1960.9|1961.2|1960.9|1961.3|1961|1960.8|1960.5|102
1609259610000|2020-12-29 16:33:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|38
1609259620000|2020-12-29 16:33:40|1961|1960.7|1961|1960.7|1961.1|1960.8|1960.8|1960.5|54
1609259630000|2020-12-29 16:33:50|1961.1|1960.8|1961.4|1961.1|1961.4|1961.1|1960.9|1960.6|40
1609259640000|2020-12-29 16:34:00|1961.5|1961.2|1961.5|1961.2|1961.6|1961.3|1961.2|1960.9|57
1609259650000|2020-12-29 16:34:10|1961.4|1961.1|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|34
1609259660000|2020-12-29 16:34:20|1961.5|1961.2|1961.5|1961.2|1961.7|1961.4|1961.4|1961.1|22
1609259670000|2020-12-29 16:34:30|1961.4|1961.1|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|10
1609259680000|2020-12-29 16:34:40|1961.3|1961|1961.5|1961.2|1961.5|1961.2|1961.3|1961|15
1609259690000|2020-12-29 16:34:50|1961.6|1961.3|1961.2|1960.9|1961.6|1961.3|1961.2|1960.9|21
1609259700000|2020-12-29 16:35:00|1961.4|1961.1|1961.4|1961.1|1961.7|1961.4|1961.3|1961|22
1609259710000|2020-12-29 16:35:10|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|28
1609259720000|2020-12-29 16:35:20|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.3|1961|35
1609259730000|2020-12-29 16:35:30|1961.5|1961.2|1961|1960.7|1961.5|1961.2|1961|1960.7|33
1609259740000|2020-12-29 16:35:40|1961.1|1960.8|1961.3|1961|1961.3|1961|1961|1960.7|19
1609259750000|2020-12-29 16:35:50|1961.2|1960.9|1961.9|1961.6|1961.9|1961.6|1961.2|1960.9|26
1609259760000|2020-12-29 16:36:00|1961.8|1961.5|1961.6|1961.3|1961.8|1961.5|1961.6|1961.3|18
1609259770000|2020-12-29 16:36:10|1961.7|1961.4|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|13
1609259780000|2020-12-29 16:36:20|1962|1961.7|1961.8|1961.5|1962.2|1961.9|1961.6|1961.3|40
1609259790000|2020-12-29 16:36:30|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.6|1961.3|13
1609259800000|2020-12-29 16:36:40|1962.1|1961.8|1962.4|1962.1|1962.4|1962.1|1962|1961.7|19
1609259810000|2020-12-29 16:36:50|1962.3|1962|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|18
1609259820000|2020-12-29 16:37:00|1962.3|1962|1962.1|1961.8|1962.5|1962.2|1962.1|1961.8|23
1609259830000|2020-12-29 16:37:10|1962|1961.7|1962.4|1962.1|1962.5|1962.2|1962|1961.7|14
1609259840000|2020-12-29 16:37:20|1962.3|1962|1962.5|1962.2|1962.5|1962.2|1962.3|1962|12
1609259850000|2020-12-29 16:37:30|1962.6|1962.3|1962.9|1962.6|1963|1962.7|1962.6|1962.3|40
1609259860000|2020-12-29 16:37:40|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|4
1609259870000|2020-12-29 16:37:50|1962.7|1962.4|1962.7|1962.4|1963|1962.7|1962.7|1962.4|23
1609259880000|2020-12-29 16:38:00|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.7|1962.4|33
1609259890000|2020-12-29 16:38:10|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|25
1609259900000|2020-12-29 16:38:20|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.9|1962.6|16
1609259910000|2020-12-29 16:38:30|1963|1962.7|1963.2|1962.9|1963.3|1963|1963|1962.7|33
1609259920000|2020-12-29 16:38:40|1963.3|1963|1963.1|1962.8|1963.4|1963.1|1963.1|1962.8|17
1609259930000|2020-12-29 16:38:50|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|21
1609259940000|2020-12-29 16:39:00|1962.5|1962.2|1963.2|1962.9|1963.2|1962.9|1962.5|1962.2|38
1609259950000|2020-12-29 16:39:10|1963.1|1962.8|1963.2|1962.9|1963.3|1963|1963|1962.7|24
1609259960000|2020-12-29 16:39:20|1962.8|1962.5|1962.8|1962.5|1963|1962.7|1962.7|1962.4|31
1609259970000|2020-12-29 16:39:30|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|8
1609259980000|2020-12-29 16:39:40|1962.9|1962.6|1963.1|1962.8|1963.1|1962.8|1962.9|1962.6|20
1609259990000|2020-12-29 16:39:50|1963|1962.7|1962.7|1962.4|1963|1962.7|1962.6|1962.3|25
1609260000000|2020-12-29 16:40:00|1962.6|1962.3|1962.2|1961.9|1962.6|1962.3|1962.1|1961.8|69
1609260010000|2020-12-29 16:40:10|1962.1|1961.8|1962.5|1962.2|1962.5|1962.2|1962.1|1961.8|31
1609260020000|2020-12-29 16:40:20|1962.4|1962.1|1962.8|1962.5|1962.9|1962.6|1962.3|1962|33
1609260030000|2020-12-29 16:40:30|1962.9|1962.6|1962.8|1962.5|1963.1|1962.8|1962.8|1962.5|31
1609260040000|2020-12-29 16:40:40|1962.9|1962.6|1963.1|1962.8|1963.3|1963|1962.9|1962.6|26
1609260050000|2020-12-29 16:40:50|1963|1962.7|1962.7|1962.4|1963|1962.7|1962.6|1962.3|16
1609260060000|2020-12-29 16:41:00|1962.5|1962.2|1962.9|1962.6|1962.9|1962.6|1962.5|1962.2|21
1609260070000|2020-12-29 16:41:10|1962.7|1962.4|1962.7|1962.4|1962.9|1962.6|1962.7|1962.4|36
1609260080000|2020-12-29 16:41:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|13
1609260090000|2020-12-29 16:41:30|1962.3|1962|1961.7|1961.4|1962.3|1962|1961.6|1961.3|54
1609260100000|2020-12-29 16:41:40|1961.6|1961.3|1961.6|1961.3|1961.7|1961.4|1961.3|1961|74
1609260110000|2020-12-29 16:41:50|1961.7|1961.4|1961.5|1961.2|1961.7|1961.4|1961.5|1961.2|107
1609260120000|2020-12-29 16:42:00|1961.3|1961|1961.4|1961.1|1961.7|1961.4|1961.1|1960.8|222
1609260130000|2020-12-29 16:42:10|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.4|1961.1|172
1609260140000|2020-12-29 16:42:20|1961.8|1961.5|1961.4|1961.1|1962|1961.7|1961.4|1961.1|226
1609260150000|2020-12-29 16:42:30|1961.6|1961.3|1961.7|1961.4|1962|1961.7|1961.6|1961.3|43
1609260160000|2020-12-29 16:42:40|1961.8|1961.5|1961.4|1961.1|1961.9|1961.6|1961.4|1961.1|31
1609260170000|2020-12-29 16:42:50|1961.5|1961.2|1961.5|1961.2|1961.7|1961.4|1961.5|1961.2|29
1609260180000|2020-12-29 16:43:00|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.7|1961.4|55
1609260190000|2020-12-29 16:43:10|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.8|1961.5|91
1609260200000|2020-12-29 16:43:20|1961.9|1961.6|1961.7|1961.4|1962|1961.7|1961.7|1961.4|17
1609260210000|2020-12-29 16:43:30|1961.8|1961.5|1962|1961.7|1962.3|1962|1961.7|1961.4|40
1609260220000|2020-12-29 16:43:40|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|1961.8|1961.5|8
1609260230000|2020-12-29 16:43:50|1962.3|1962|1962.5|1962.2|1962.7|1962.4|1962.3|1962|47
1609260240000|2020-12-29 16:44:00|1962.6|1962.3|1962.4|1962.1|1962.7|1962.4|1962.4|1962.1|30
1609260250000|2020-12-29 16:44:10|1962.3|1962|1962.6|1962.3|1962.6|1962.3|1962.3|1962|14
1609260260000|2020-12-29 16:44:20|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|35
1609260270000|2020-12-29 16:44:30|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.5|1962.2|13
1609260280000|2020-12-29 16:44:40|1962.5|1962.2|1962.2|1961.9|1962.5|1962.2|1962.2|1961.9|17
1609260290000|2020-12-29 16:44:50|1962.3|1962|1961.9|1961.6|1962.3|1962|1961.9|1961.6|23
1609260300000|2020-12-29 16:45:00|1962.2|1961.9|1962.1|1961.8|1962.2|1961.9|1962|1961.7|14
1609260310000|2020-12-29 16:45:10|1962|1961.7|1962.7|1962.4|1962.7|1962.4|1961.9|1961.6|32
1609260320000|2020-12-29 16:45:20|1962.6|1962.3|1963|1962.7|1963.1|1962.8|1962.5|1962.2|59
1609260330000|2020-12-29 16:45:30|1962.9|1962.6|1962.9|1962.6|1963|1962.7|1962.9|1962.6|46
1609260340000|2020-12-29 16:45:40|1962.8|1962.5|1963.2|1962.9|1963.2|1962.9|1962.8|1962.5|76
1609260350000|2020-12-29 16:45:50|1963.4|1963.1|1963.4|1963.1|1963.7|1963.4|1963.3|1963|60
1609260360000|2020-12-29 16:46:00|1963.5|1963.2|1963.4|1963.1|1963.7|1963.4|1963.1|1962.8|28
1609260370000|2020-12-29 16:46:10|1963.3|1963|1963.2|1962.9|1963.5|1963.2|1963.2|1962.9|39
1609260380000|2020-12-29 16:46:20|1963.3|1963|1963.2|1962.9|1963.4|1963.1|1963.2|1962.9|61
1609260390000|2020-12-29 16:46:30|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|23
1609260400000|2020-12-29 16:46:40|1963.3|1963|1963.2|1962.9|1963.3|1963|1963.2|1962.9|51
1609260410000|2020-12-29 16:46:50|1963.3|1963|1963.2|1962.9|1963.3|1963|1963.1|1962.8|28
1609260420000|2020-12-29 16:47:00|1963.1|1962.8|1962.7|1962.4|1963.1|1962.8|1962.7|1962.4|28
1609260430000|2020-12-29 16:47:10|1962.6|1962.3|1962.3|1962|1962.6|1962.3|1962.1|1961.8|40
1609260440000|2020-12-29 16:47:20|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.4|1962.1|12
1609260450000|2020-12-29 16:47:30|1962.5|1962.2|1962.5|1962.2|1962.7|1962.4|1962.4|1962.1|31
1609260460000|2020-12-29 16:47:40|1962.4|1962.1|1962|1961.7|1962.4|1962.1|1962|1961.7|18
1609260470000|2020-12-29 16:47:50|1962.4|1962.1|1962.2|1961.9|1962.4|1962.1|1962.2|1961.9|18
1609260480000|2020-12-29 16:48:00|1962.4|1962.1|1962.7|1962.4|1962.8|1962.5|1962.4|1962.1|24
1609260490000|2020-12-29 16:48:10|1962.6|1962.3|1962.4|1962.1|1962.6|1962.3|1962.3|1962|17
1609260500000|2020-12-29 16:48:20|1962.5|1962.2|1962.6|1962.3|1962.6|1962.3|1962.4|1962.1|27
1609260510000|2020-12-29 16:48:30|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.3|1962|24
1609260520000|2020-12-29 16:48:40|1962.6|1962.3|1962.7|1962.4|1962.9|1962.6|1962.6|1962.3|15
1609260530000|2020-12-29 16:48:50|1962.8|1962.5|1962.8|1962.5|1962.9|1962.6|1962.8|1962.5|22
1609260540000|2020-12-29 16:49:00|1963|1962.7|1962.7|1962.4|1963|1962.7|1962.7|1962.4|11
1609260550000|2020-12-29 16:49:10|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.8|1962.5|14
1609260560000|2020-12-29 16:49:20|1963|1962.7|1962.8|1962.5|1963.2|1962.9|1962.7|1962.4|31
1609260570000|2020-12-29 16:49:30|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1963.1|1962.8|1
1609260580000|2020-12-29 16:49:40|1962.8|1962.5|1963.1|1962.8|1963.1|1962.8|1962.8|1962.5|24
1609260590000|2020-12-29 16:49:50|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|12
1609260600000|2020-12-29 16:50:00|1963.5|1963.2|1963.8|1963.5|1963.9|1963.6|1963.4|1963.1|42
1609260610000|2020-12-29 16:50:10|1963.7|1963.4|1963.8|1963.5|1964|1963.7|1963.7|1963.4|33
1609260620000|2020-12-29 16:50:20|1963.9|1963.6|1964|1963.7|1964.1|1963.8|1963.9|1963.6|20
1609260630000|2020-12-29 16:50:30|1964.1|1963.8|1964.6|1964.3|1964.6|1964.3|1964.1|1963.8|37
1609260640000|2020-12-29 16:50:40|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.3|1964|60
1609260650000|2020-12-29 16:50:50|1964.4|1964.1|1964.3|1964|1964.5|1964.2|1964.3|1964|20
1609260660000|2020-12-29 16:51:00|1964.2|1963.9|1963.9|1963.6|1964.2|1963.9|1963.7|1963.4|54
1609260670000|2020-12-29 16:51:10|1963.8|1963.5|1963.9|1963.6|1964|1963.7|1963.8|1963.5|18
1609260680000|2020-12-29 16:51:20|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.6|1963.3|18
1609260690000|2020-12-29 16:51:30|1963.6|1963.3|1963.5|1963.2|1963.6|1963.3|1963.3|1963|43
1609260700000|2020-12-29 16:51:40|1963.4|1963.1|1963.6|1963.3|1963.7|1963.4|1963.3|1963|18
1609260710000|2020-12-29 16:51:50|1963.2|1962.9|1963.3|1963|1963.3|1963|1963.2|1962.9|5
1609260720000|2020-12-29 16:52:00|1963|1962.7|1962.6|1962.3|1963.2|1962.9|1962.5|1962.2|83
1609260730000|2020-12-29 16:52:10|1962.8|1962.5|1963.1|1962.8|1963.3|1963|1962.7|1962.4|40
1609260740000|2020-12-29 16:52:20|1963|1962.7|1962.8|1962.5|1963.1|1962.8|1962.7|1962.4|69
1609260750000|2020-12-29 16:52:30|1962.9|1962.6|1963.2|1962.9|1963.2|1962.9|1962.9|1962.6|166
1609260760000|2020-12-29 16:52:40|1963.5|1963.2|1963.1|1962.8|1963.5|1963.2|1963|1962.7|111
1609260770000|2020-12-29 16:52:50|1963.3|1963|1963.2|1962.9|1963.3|1963|1963.1|1962.8|182
1609260780000|2020-12-29 16:53:00|1963.1|1962.8|1963.3|1963|1963.4|1963.1|1963.1|1962.8|173
1609260790000|2020-12-29 16:53:10|1963.4|1963.1|1963.2|1962.9|1963.4|1963.1|1963.2|1962.9|146
1609260800000|2020-12-29 16:53:20|1963.3|1963|1962.6|1962.3|1963.5|1963.2|1962.6|1962.3|105
1609260810000|2020-12-29 16:53:30|1962.8|1962.5|1962.8|1962.5|1963|1962.7|1962.8|1962.5|135
1609260820000|2020-12-29 16:53:40|1963|1962.7|1963.4|1963.1|1963.4|1963.1|1963|1962.7|72
1609260830000|2020-12-29 16:53:50|1963.3|1963|1963.3|1963|1963.3|1963|1963|1962.7|70
1609260840000|2020-12-29 16:54:00|1963.4|1963.1|1963.1|1962.8|1963.4|1963.1|1963.1|1962.8|101
1609260850000|2020-12-29 16:54:10|1962.9|1962.6|1962.9|1962.6|1963.2|1962.9|1962.7|1962.4|40
1609260860000|2020-12-29 16:54:20|1962.4|1962.1|1962.5|1962.2|1962.6|1962.3|1962.4|1962.1|234
1609260870000|2020-12-29 16:54:30|1962.6|1962.3|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|31
1609260880000|2020-12-29 16:54:40|1962.5|1962.2|1962.2|1961.9|1962.5|1962.2|1962|1961.7|130
1609260890000|2020-12-29 16:54:50|1962.1|1961.8|1962.3|1962|1962.3|1962|1962.1|1961.8|13
1609260900000|2020-12-29 16:55:00|1962.2|1961.9|1962.1|1961.8|1962.4|1962.1|1962|1961.7|41
1609260910000|2020-12-29 16:55:10|1962.4|1962.1|1962.4|1962.1|1962.5|1962.2|1962.2|1961.9|18
1609260920000|2020-12-29 16:55:20|1962.5|1962.2|1962.2|1961.9|1962.5|1962.2|1962.2|1961.9|10
1609260930000|2020-12-29 16:55:30|1962|1961.7|1961.4|1961.1|1962|1961.7|1961.4|1961.1|113
1609260940000|2020-12-29 16:55:40|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|39
1609260950000|2020-12-29 16:55:50|1961.2|1960.9|1961.5|1961.2|1961.5|1961.2|1961.1|1960.8|45
1609260960000|2020-12-29 16:56:00|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.5|1961.2|112
1609260970000|2020-12-29 16:56:10|1961.5|1961.2|1962.2|1961.9|1962.3|1962|1961.5|1961.2|58
1609260980000|2020-12-29 16:56:20|1962.1|1961.8|1961.8|1961.5|1962.2|1961.9|1961.8|1961.5|26
1609260990000|2020-12-29 16:56:30|1961.9|1961.6|1962.2|1961.9|1962.2|1961.9|1961.9|1961.6|15
1609261000000|2020-12-29 16:56:40|1962|1961.7|1961.6|1961.3|1962|1961.7|1961.6|1961.3|76
1609261010000|2020-12-29 16:56:50|1961.5|1961.2|1961.1|1960.8|1961.5|1961.2|1960.9|1960.6|44
1609261020000|2020-12-29 16:57:00|1961|1960.7|1961.3|1961|1961.4|1961.1|1961|1960.7|23
1609261030000|2020-12-29 16:57:10|1961.4|1961.1|1961.4|1961.1|1961.7|1961.4|1961.3|1961|69
1609261040000|2020-12-29 16:57:20|1961.6|1961.3|1961.4|1961.1|1961.6|1961.3|1961.4|1961.1|43
1609261050000|2020-12-29 16:57:30|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|48
1609261060000|2020-12-29 16:57:40|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.3|1961|11
1609261070000|2020-12-29 16:57:50|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.3|1961|25
1609261080000|2020-12-29 16:58:00|1961.5|1961.2|1961.6|1961.3|1961.6|1961.3|1961.3|1961|35
1609261090000|2020-12-29 16:58:10|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.3|1961|5
1609261100000|2020-12-29 16:58:20|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.4|1961.1|12
1609261110000|2020-12-29 16:58:30|1961.3|1961|1961.2|1960.9|1961.4|1961.1|1961.2|1960.9|14
1609261120000|2020-12-29 16:58:40|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.3|1961|22
1609261130000|2020-12-29 16:58:50|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|52
1609261140000|2020-12-29 16:59:00|1961.8|1961.5|1962|1961.7|1962|1961.7|1961.6|1961.3|26
1609261150000|2020-12-29 16:59:10|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.8|1961.5|26
1609261160000|2020-12-29 16:59:20|1961.8|1961.5|1962|1961.7|1962|1961.7|1961.8|1961.5|8
1609261170000|2020-12-29 16:59:30|1961.9|1961.6|1962.2|1961.9|1962.2|1961.9|1961.8|1961.5|23
1609261180000|2020-12-29 16:59:40|1962.3|1962|1962.4|1962.1|1962.5|1962.2|1962.3|1962|45
1609261190000|2020-12-29 16:59:50|1962.5|1962.2|1962.2|1961.9|1962.8|1962.5|1962.2|1961.9|78
1609261200000|2020-12-29 17:00:00|1962.3|1962|1962.5|1962.2|1962.8|1962.5|1962.2|1961.9|39
1609261210000|2020-12-29 17:00:10|1962.4|1962.1|1962.4|1962.1|1962.4|1962.1|1962.3|1962|14
1609261220000|2020-12-29 17:00:20|1962.5|1962.2|1962.7|1962.4|1962.7|1962.4|1962.5|1962.2|11
1609261230000|2020-12-29 17:00:30|1962.6|1962.3|1962.7|1962.4|1962.7|1962.4|1962.6|1962.3|7
1609261240000|2020-12-29 17:00:40|1962.9|1962.6|1963|1962.7|1963.1|1962.8|1962.9|1962.6|30
1609261250000|2020-12-29 17:00:50|1963.2|1962.9|1963|1962.7|1963.3|1963|1962.9|1962.6|42
1609261260000|2020-12-29 17:01:00|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.6|1962.3|38
1609261270000|2020-12-29 17:01:10|1962.8|1962.5|1962.6|1962.3|1962.8|1962.5|1962.3|1962|50
1609261280000|2020-12-29 17:01:20|1962.5|1962.2|1962|1961.7|1962.5|1962.2|1962|1961.7|35
1609261290000|2020-12-29 17:01:30|1961.9|1961.6|1962|1961.7|1962|1961.7|1961.8|1961.5|71
1609261300000|2020-12-29 17:01:40|1961.9|1961.6|1962|1961.7|1962.2|1961.9|1961.7|1961.4|99
1609261310000|2020-12-29 17:01:50|1962.1|1961.8|1962.2|1961.9|1962.5|1962.2|1962|1961.7|53
1609261320000|2020-12-29 17:02:00|1962.4|1962.1|1962.4|1962.1|1962.7|1962.4|1962.3|1962|95
1609261330000|2020-12-29 17:02:10|1962.5|1962.2|1962.6|1962.3|1962.7|1962.4|1962.4|1962.1|52
1609261340000|2020-12-29 17:02:20|1962.5|1962.2|1962.1|1961.8|1962.5|1962.2|1962|1961.7|61
1609261350000|2020-12-29 17:02:30|1962|1961.7|1962.4|1962.1|1962.5|1962.2|1962|1961.7|71
1609261360000|2020-12-29 17:02:40|1962.3|1962|1962.3|1962|1962.5|1962.2|1962.3|1962|52
1609261370000|2020-12-29 17:02:50|1962.4|1962.1|1962.3|1962|1962.6|1962.3|1962.3|1962|71
1609261380000|2020-12-29 17:03:00|1962.4|1962.1|1962.3|1962|1962.5|1962.2|1962.2|1961.9|64
1609261390000|2020-12-29 17:03:10|1962.2|1961.9|1962.4|1962.1|1962.4|1962.1|1962.1|1961.8|51
1609261400000|2020-12-29 17:03:20|1962.3|1962|1962.3|1962|1962.3|1962|1962.2|1961.9|62
1609261410000|2020-12-29 17:03:30|1962.2|1961.9|1962.9|1962.6|1962.9|1962.6|1962.1|1961.8|121
1609261420000|2020-12-29 17:03:40|1963|1962.7|1963.2|1962.9|1963.5|1963.2|1963|1962.7|40
1609261430000|2020-12-29 17:03:50|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|22
1609261440000|2020-12-29 17:04:00|1963.5|1963.2|1963.8|1963.5|1963.8|1963.5|1963.5|1963.2|54
1609261450000|2020-12-29 17:04:10|1963.7|1963.4|1963.8|1963.5|1963.8|1963.5|1963.4|1963.1|53
1609261460000|2020-12-29 17:04:20|1963.9|1963.6|1964.4|1964.1|1964.4|1964.1|1963.8|1963.5|47
1609261470000|2020-12-29 17:04:30|1964.3|1964|1964.6|1964.3|1964.8|1964.5|1964.3|1964|97
1609261480000|2020-12-29 17:04:40|1964.7|1964.4|1964.3|1964|1964.7|1964.4|1964.3|1964|38
1609261490000|2020-12-29 17:04:50|1964.4|1964.1|1964|1963.7|1964.4|1964.1|1963.9|1963.6|32
1609261500000|2020-12-29 17:05:00|1964.1|1963.8|1964.4|1964.1|1964.5|1964.2|1964.1|1963.8|33
1609261510000|2020-12-29 17:05:10|1964.3|1964|1963.8|1963.5|1964.4|1964.1|1963.8|1963.5|36
1609261520000|2020-12-29 17:05:20|1963.9|1963.6|1963.3|1963|1963.9|1963.6|1963.3|1963|51
1609261530000|2020-12-29 17:05:30|1963.2|1962.9|1964|1963.7|1964|1963.7|1963.1|1962.8|56
1609261540000|2020-12-29 17:05:40|1963.8|1963.5|1963.6|1963.3|1963.8|1963.5|1963.5|1963.2|28
1609261550000|2020-12-29 17:05:50|1963.7|1963.4|1963.6|1963.3|1963.7|1963.4|1963.5|1963.2|22
1609261560000|2020-12-29 17:06:00|1963.7|1963.4|1963.4|1963.1|1963.8|1963.5|1963.4|1963.1|45
1609261570000|2020-12-29 17:06:10|1963.5|1963.2|1963.7|1963.4|1963.7|1963.4|1963.5|1963.2|21
1609261580000|2020-12-29 17:06:20|1963.6|1963.3|1963.5|1963.2|1963.8|1963.5|1963.5|1963.2|23
1609261590000|2020-12-29 17:06:30|1963.6|1963.3|1963.7|1963.4|1963.8|1963.5|1963.6|1963.3|29
1609261600000|2020-12-29 17:06:40|1963.8|1963.5|1963.9|1963.6|1963.9|1963.6|1963.7|1963.4|16
1609261610000|2020-12-29 17:06:50|1964|1963.7|1964|1963.7|1964|1963.7|1963.7|1963.4|120
1609261620000|2020-12-29 17:07:00|1964.3|1964|1964.5|1964.2|1964.7|1964.4|1964.3|1964|76
1609261630000|2020-12-29 17:07:10|1964.6|1964.3|1964.1|1963.8|1964.6|1964.3|1964|1963.7|26
1609261640000|2020-12-29 17:07:20|1964|1963.7|1964.5|1964.2|1964.5|1964.2|1963.9|1963.6|32
1609261650000|2020-12-29 17:07:30|1964.6|1964.3|1964.4|1964.1|1964.8|1964.5|1964.4|1964.1|26
1609261660000|2020-12-29 17:07:40|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.3|1964|24
1609261670000|2020-12-29 17:07:50|1964.5|1964.2|1964.5|1964.2|1964.6|1964.3|1964.4|1964.1|20
1609261680000|2020-12-29 17:08:00|1964.7|1964.4|1964.9|1964.6|1965|1964.7|1964.7|1964.4|42
1609261690000|2020-12-29 17:08:10|1965|1964.7|1965|1964.7|1965|1964.7|1964.8|1964.5|35
1609261700000|2020-12-29 17:08:20|1965.1|1964.8|1964.8|1964.5|1965.1|1964.8|1964.7|1964.4|27
1609261710000|2020-12-29 17:08:30|1964.7|1964.4|1964.9|1964.6|1965|1964.7|1964.7|1964.4|32
1609261720000|2020-12-29 17:08:40|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.8|1964.5|27
1609261730000|2020-12-29 17:08:50|1965|1964.7|1965.4|1965.1|1965.4|1965.1|1965|1964.7|35
1609261740000|2020-12-29 17:09:00|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|24
1609261750000|2020-12-29 17:09:10|1965.3|1965|1965.3|1965|1965.4|1965.1|1965.3|1965|23
1609261760000|2020-12-29 17:09:20|1965.4|1965.1|1965.2|1964.9|1965.5|1965.2|1965.1|1964.8|31
1609261770000|2020-12-29 17:09:30|1965.3|1965|1965.6|1965.3|1965.6|1965.3|1965.3|1965|7
1609261780000|2020-12-29 17:09:40|1965.5|1965.2|1965.6|1965.3|1965.8|1965.5|1965.4|1965.1|19
1609261790000|2020-12-29 17:09:50|1965.7|1965.4|1965.5|1965.2|1965.7|1965.4|1965.4|1965.1|32
1609261800000|2020-12-29 17:10:00|1965.6|1965.3|1964.9|1964.6|1965.6|1965.3|1964.9|1964.6|35
1609261810000|2020-12-29 17:10:10|1964.8|1964.5|1964.2|1963.9|1964.8|1964.5|1964|1963.7|72
1609261820000|2020-12-29 17:10:20|1963.9|1963.6|1963.4|1963.1|1964|1963.7|1963.4|1963.1|37
1609261830000|2020-12-29 17:10:30|1963.5|1963.2|1963.7|1963.4|1963.7|1963.4|1963.4|1963.1|92
1609261840000|2020-12-29 17:10:40|1963.8|1963.5|1964.2|1963.9|1964.3|1964|1963.8|1963.5|15
1609261850000|2020-12-29 17:10:50|1964|1963.7|1964.1|1963.8|1964.1|1963.8|1963.9|1963.6|24
1609261860000|2020-12-29 17:11:00|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1609261870000|2020-12-29 17:11:10|1964.1|1963.8|1963.9|1963.6|1964.1|1963.8|1963.9|1963.6|9
1609261880000|2020-12-29 17:11:20|1963.8|1963.5|1963.4|1963.1|1963.9|1963.6|1963.4|1963.1|15
1609261890000|2020-12-29 17:11:30|1963.3|1963|1963|1962.7|1963.3|1963|1963|1962.7|16
1609261900000|2020-12-29 17:11:40|1963.1|1962.8|1963.1|1962.8|1963.3|1963|1963|1962.7|28
1609261910000|2020-12-29 17:11:50|1963|1962.7|1962.6|1962.3|1963|1962.7|1962.4|1962.1|99
1609261920000|2020-12-29 17:12:00|1962.7|1962.4|1962|1961.7|1962.7|1962.4|1961.9|1961.6|58
1609261930000|2020-12-29 17:12:10|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.7|1961.4|23
1609261940000|2020-12-29 17:12:20|1961.6|1961.3|1961.2|1960.9|1961.8|1961.5|1961.2|1960.9|52
1609261950000|2020-12-29 17:12:30|1961.3|1961|1961.6|1961.3|1961.8|1961.5|1961.3|1961|47
1609261960000|2020-12-29 17:12:40|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|38
1609261970000|2020-12-29 17:12:50|1961.3|1961|1961.3|1961|1961.6|1961.3|1961.1|1960.8|29
1609261980000|2020-12-29 17:13:00|1961.2|1960.9|1960.6|1960.3|1961.2|1960.9|1960.6|1960.3|104
1609261990000|2020-12-29 17:13:10|1960.5|1960.2|1961|1960.7|1961.1|1960.8|1960.5|1960.2|85
1609262000000|2020-12-29 17:13:20|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|27
1609262010000|2020-12-29 17:13:30|1960.8|1960.5|1960.3|1960|1960.8|1960.5|1960.3|1960|101
1609262020000|2020-12-29 17:13:40|1960.4|1960.1|1960.6|1960.3|1960.7|1960.4|1960.3|1960|66
1609262030000|2020-12-29 17:13:50|1960.8|1960.5|1961|1960.7|1961.1|1960.8|1960.8|1960.5|27
1609262040000|2020-12-29 17:14:00|1961.6|1961.3|1961.2|1960.9|1961.6|1961.3|1961.1|1960.8|65
1609262050000|2020-12-29 17:14:10|1961.3|1961|1961.7|1961.4|1961.7|1961.4|1961.2|1960.9|28
1609262060000|2020-12-29 17:14:20|1961.6|1961.3|1962|1961.7|1962.1|1961.8|1961.6|1961.3|26
1609262070000|2020-12-29 17:14:30|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.7|1961.4|23
1609262080000|2020-12-29 17:14:40|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.6|1961.3|15
1609262090000|2020-12-29 17:14:50|1961.8|1961.5|1961.9|1961.6|1961.9|1961.6|1961.7|1961.4|16
1609262100000|2020-12-29 17:15:00|1961.8|1961.5|1961.4|1961.1|1961.8|1961.5|1961.4|1961.1|25
1609262110000|2020-12-29 17:15:10|1961.6|1961.3|1962.1|1961.8|1962.2|1961.9|1961.6|1961.3|17
1609262120000|2020-12-29 17:15:20|1962.2|1961.9|1962.1|1961.8|1962.2|1961.9|1962.1|1961.8|16
1609262130000|2020-12-29 17:15:30|1962.2|1961.9|1962|1961.7|1962.2|1961.9|1962|1961.7|11
1609262140000|2020-12-29 17:15:40|1962.2|1961.9|1962.3|1962|1962.3|1962|1961.9|1961.6|8
1609262150000|2020-12-29 17:15:50|1962.2|1961.9|1961.9|1961.6|1962.2|1961.9|1961.9|1961.6|13
1609262160000|2020-12-29 17:16:00|1962|1961.7|1962.1|1961.8|1962.2|1961.9|1962|1961.7|37
1609262170000|2020-12-29 17:16:10|1962.2|1961.9|1962.2|1961.9|1962.3|1962|1962.2|1961.9|15
1609262180000|2020-12-29 17:16:20|1962.3|1962|1962.2|1961.9|1962.3|1962|1962.1|1961.8|17
1609262190000|2020-12-29 17:16:30|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.8|1961.5|42
1609262200000|2020-12-29 17:16:40|1962|1961.7|1962.1|1961.8|1962.2|1961.9|1962|1961.7|19
1609262210000|2020-12-29 17:16:50|1962.2|1961.9|1962|1961.7|1962.2|1961.9|1961.9|1961.6|22
1609262220000|2020-12-29 17:17:00|1962.1|1961.8|1962.1|1961.8|1962.1|1961.8|1962|1961.7|12
1609262230000|2020-12-29 17:17:10|1962|1961.7|1961.6|1961.3|1962|1961.7|1961.6|1961.3|29
1609262240000|2020-12-29 17:17:20|1961.7|1961.4|1961.4|1961.1|1961.7|1961.4|1961.4|1961.1|33
1609262250000|2020-12-29 17:17:30|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1960.9|1960.6|37
1609262260000|2020-12-29 17:17:40|1960.9|1960.6|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|28
1609262270000|2020-12-29 17:17:50|1961|1960.7|1961|1960.7|1961|1960.7|1960.9|1960.6|12
1609262280000|2020-12-29 17:18:00|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1960.7|1960.4|46
1609262290000|2020-12-29 17:18:10|1960.9|1960.6|1960.6|1960.3|1960.9|1960.6|1960.6|1960.3|30
1609262300000|2020-12-29 17:18:20|1960.5|1960.2|1960.2|1959.9|1960.6|1960.3|1960|1959.7|99
1609262310000|2020-12-29 17:18:30|1960.1|1959.8|1959.8|1959.5|1960.2|1959.9|1959.8|1959.5|66
1609262320000|2020-12-29 17:18:40|1959.9|1959.6|1960.1|1959.8|1960.1|1959.8|1959.8|1959.5|37
1609262330000|2020-12-29 17:18:50|1960.2|1959.9|1960|1959.7|1960.2|1959.9|1960|1959.7|11
1609262340000|2020-12-29 17:19:00|1960.1|1959.8|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|11
1609262350000|2020-12-29 17:19:10|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.7|1959.4|20
1609262360000|2020-12-29 17:19:20|1959.9|1959.6|1959.9|1959.6|1960|1959.7|1959.8|1959.5|125
1609262370000|2020-12-29 17:19:30|1959.8|1959.5|1958.8|1958.5|1959.9|1959.6|1958.8|1958.5|177
1609262380000|2020-12-29 17:19:40|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.5|1958.2|84
1609262390000|2020-12-29 17:19:50|1958.6|1958.3|1958.9|1958.6|1959|1958.7|1958.6|1958.3|20
1609262400000|2020-12-29 17:20:00|1958.6|1958.3|1958.7|1958.4|1959.1|1958.8|1958.3|1958|65
1609262410000|2020-12-29 17:20:10|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.6|1958.3|19
1609262420000|2020-12-29 17:20:20|1958.6|1958.3|1959.5|1959.2|1959.6|1959.3|1958.6|1958.3|28
1609262430000|2020-12-29 17:20:30|1959.3|1959|1959.1|1958.8|1959.3|1959|1959|1958.7|15
1609262440000|2020-12-29 17:20:40|1959.2|1958.9|1958.9|1958.6|1959.2|1958.9|1958.9|1958.6|13
1609262450000|2020-12-29 17:20:50|1958.8|1958.5|1958.5|1958.2|1958.8|1958.5|1958.4|1958.1|34
1609262460000|2020-12-29 17:21:00|1958.6|1958.3|1958.9|1958.6|1958.9|1958.6|1958.5|1958.2|23
1609262470000|2020-12-29 17:21:10|1958.8|1958.5|1958.6|1958.3|1958.9|1958.6|1958.6|1958.3|13
1609262480000|2020-12-29 17:21:20|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.3|1958|24
1609262490000|2020-12-29 17:21:30|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.1|1957.8|30
1609262500000|2020-12-29 17:21:40|1958.3|1958|1957.6|1957.3|1958.4|1958.1|1957.3|1957|269
1609262510000|2020-12-29 17:21:50|1957.7|1957.4|1956.9|1956.6|1957.7|1957.4|1956.9|1956.6|104
1609262520000|2020-12-29 17:22:00|1956.8|1956.5|1956.3|1956|1956.8|1956.5|1956.3|1956|172
1609262530000|2020-12-29 17:22:10|1956.5|1956.2|1956.6|1956.3|1956.9|1956.6|1956.5|1956.2|86
1609262540000|2020-12-29 17:22:20|1956.5|1956.2|1956.5|1956.2|1956.6|1956.3|1956.4|1956.1|29
1609262550000|2020-12-29 17:22:30|1956.4|1956.1|1956.4|1956.1|1956.5|1956.2|1956.3|1956|26
1609262560000|2020-12-29 17:22:40|1956.5|1956.2|1956.5|1956.2|1956.8|1956.5|1956.4|1956.1|31
1609262570000|2020-12-29 17:22:50|1956.6|1956.3|1957|1956.7|1957.2|1956.9|1956.6|1956.3|37
1609262580000|2020-12-29 17:23:00|1956.9|1956.6|1956.6|1956.3|1957|1956.7|1956.5|1956.2|32
1609262590000|2020-12-29 17:23:10|1956.5|1956.2|1956.4|1956.1|1956.6|1956.3|1956.3|1956|37
1609262600000|2020-12-29 17:23:20|1956.5|1956.2|1955.9|1955.6|1956.5|1956.2|1955.9|1955.6|44
1609262610000|2020-12-29 17:23:30|1955.8|1955.5|1955.7|1955.4|1955.8|1955.5|1955.5|1955.2|68
1609262620000|2020-12-29 17:23:40|1955.6|1955.3|1955.4|1955.1|1955.7|1955.4|1955.4|1955.1|34
1609262630000|2020-12-29 17:23:50|1955.5|1955.2|1955.6|1955.3|1955.7|1955.4|1955.3|1955|32
1609262640000|2020-12-29 17:24:00|1955.7|1955.4|1955.7|1955.4|1956|1955.7|1955.6|1955.3|41
1609262650000|2020-12-29 17:24:10|1955.5|1955.2|1954.9|1954.6|1955.7|1955.4|1954.8|1954.5|80
1609262660000|2020-12-29 17:24:20|1954.8|1954.5|1954.7|1954.4|1954.9|1954.6|1954.5|1954.2|74
1609262670000|2020-12-29 17:24:30|1954.6|1954.3|1955|1954.7|1955.2|1954.9|1954.6|1954.3|78
1609262680000|2020-12-29 17:24:40|1954.9|1954.6|1954.6|1954.3|1954.9|1954.6|1954.4|1954.1|74
1609262690000|2020-12-29 17:24:50|1954.4|1954.1|1954.8|1954.5|1955|1954.7|1954.4|1954.1|49
1609262700000|2020-12-29 17:25:00|1954.7|1954.4|1954.7|1954.4|1955.1|1954.8|1954.6|1954.3|56
1609262710000|2020-12-29 17:25:10|1954.6|1954.3|1954.2|1953.9|1954.9|1954.6|1954.1|1953.8|76
1609262720000|2020-12-29 17:25:20|1954.1|1953.8|1954.6|1954.3|1954.6|1954.3|1953.9|1953.6|83
1609262730000|2020-12-29 17:25:30|1954.3|1954|1954.4|1954.1|1954.4|1954.1|1954.1|1953.8|16
1609262740000|2020-12-29 17:25:40|1954.3|1954|1954.1|1953.8|1954.3|1954|1953.8|1953.5|81
1609262750000|2020-12-29 17:25:50|1954|1953.7|1954.1|1953.8|1954.1|1953.8|1953.7|1953.4|137
1609262760000|2020-12-29 17:26:00|1954.2|1953.9|1953.8|1953.5|1954.3|1954|1953.5|1953.2|58
1609262770000|2020-12-29 17:26:10|1953.6|1953.3|1953.7|1953.4|1953.8|1953.5|1953.6|1953.3|57
1609262780000|2020-12-29 17:26:20|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|23
1609262790000|2020-12-29 17:26:30|1953.9|1953.6|1954|1953.7|1954.1|1953.8|1953.8|1953.5|30
1609262800000|2020-12-29 17:26:40|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.7|1953.4|26
1609262810000|2020-12-29 17:26:50|1954.1|1953.8|1955|1954.7|1955|1954.7|1954.1|1953.8|116
1609262820000|2020-12-29 17:27:00|1954.8|1954.5|1955.6|1955.3|1955.6|1955.3|1954.8|1954.5|144
1609262830000|2020-12-29 17:27:10|1955.4|1955.1|1955.6|1955.3|1955.7|1955.4|1955.3|1955|85
1609262840000|2020-12-29 17:27:20|1955.5|1955.2|1955.1|1954.8|1955.5|1955.2|1954.6|1954.3|106
1609262850000|2020-12-29 17:27:30|1955.2|1954.9|1955.6|1955.3|1955.8|1955.5|1955.1|1954.8|33
1609262860000|2020-12-29 17:27:40|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.1|1954.8|26
1609262870000|2020-12-29 17:27:50|1955.5|1955.2|1955.1|1954.8|1955.6|1955.3|1955.1|1954.8|29
1609262880000|2020-12-29 17:28:00|1955|1954.7|1954.6|1954.3|1955|1954.7|1954.6|1954.3|28
1609262890000|2020-12-29 17:28:10|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|23
1609262900000|2020-12-29 17:28:20|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|26
1609262910000|2020-12-29 17:28:30|1954.6|1954.3|1954.8|1954.5|1954.9|1954.6|1954.5|1954.2|38
1609262920000|2020-12-29 17:28:40|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.7|1954.4|20
1609262930000|2020-12-29 17:28:50|1955|1954.7|1954.9|1954.6|1955.5|1955.2|1954.9|1954.6|46
1609262940000|2020-12-29 17:29:00|1955.1|1954.8|1955.6|1955.3|1955.6|1955.3|1954.9|1954.6|100
1609262950000|2020-12-29 17:29:10|1955.7|1955.4|1955.5|1955.2|1955.9|1955.6|1955.3|1955|51
1609262960000|2020-12-29 17:29:20|1955.4|1955.1|1955.8|1955.5|1955.9|1955.6|1955.4|1955.1|21
1609262970000|2020-12-29 17:29:30|1955.7|1955.4|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|20
1609262980000|2020-12-29 17:29:40|1955.6|1955.3|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|13
1609262990000|2020-12-29 17:29:50|1955.5|1955.2|1955.8|1955.5|1955.8|1955.5|1955.5|1955.2|32
1609263000000|2020-12-29 17:30:00|1955.5|1955.2|1954.8|1954.5|1955.6|1955.3|1954.5|1954.2|100
1609263010000|2020-12-29 17:30:10|1955|1954.7|1955.3|1955|1955.5|1955.2|1955|1954.7|31
1609263020000|2020-12-29 17:30:20|1955|1954.7|1955|1954.7|1955.4|1955.1|1954.8|1954.5|21
1609263030000|2020-12-29 17:30:30|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.1|1953.8|70
1609263040000|2020-12-29 17:30:40|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.3|1954|41
1609263050000|2020-12-29 17:30:50|1954.6|1954.3|1953.6|1953.3|1954.8|1954.5|1953.5|1953.2|72
1609263060000|2020-12-29 17:31:00|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.2|1952.9|73
1609263070000|2020-12-29 17:31:10|1953.7|1953.4|1954.3|1954|1954.4|1954.1|1953.7|1953.4|59
1609263080000|2020-12-29 17:31:20|1954.2|1953.9|1953.7|1953.4|1954.3|1954|1953.7|1953.4|34
1609263090000|2020-12-29 17:31:30|1953.6|1953.3|1953.4|1953.1|1953.9|1953.6|1953.4|1953.1|28
1609263100000|2020-12-29 17:31:40|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|32
1609263110000|2020-12-29 17:31:50|1953.3|1953|1952.9|1952.6|1953.6|1953.3|1952.8|1952.5|238
1609263120000|2020-12-29 17:32:00|1952.8|1952.5|1952.6|1952.3|1953.1|1952.8|1952.4|1952.1|262
1609263130000|2020-12-29 17:32:10|1952.5|1952.2|1952.1|1951.8|1952.6|1952.3|1951.9|1951.6|122
1609263140000|2020-12-29 17:32:20|1952.4|1952.1|1952.7|1952.4|1953|1952.7|1952.4|1952.1|55
1609263150000|2020-12-29 17:32:30|1952.8|1952.5|1952.5|1952.2|1952.9|1952.6|1952.5|1952.2|61
1609263160000|2020-12-29 17:32:40|1952.4|1952.1|1952.4|1952.1|1952.6|1952.3|1952.1|1951.8|55
1609263170000|2020-12-29 17:32:50|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|31
1609263180000|2020-12-29 17:33:00|1952.6|1952.3|1952.7|1952.4|1953|1952.7|1952.5|1952.2|90
1609263190000|2020-12-29 17:33:10|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952.4|1952.1|33
1609263200000|2020-12-29 17:33:20|1952.6|1952.3|1953.5|1953.2|1953.5|1953.2|1952.5|1952.2|69
1609263210000|2020-12-29 17:33:30|1953.3|1953|1952.9|1952.6|1953.3|1953|1952.8|1952.5|18
1609263220000|2020-12-29 17:33:40|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|33
1609263230000|2020-12-29 17:33:50|1952.6|1952.3|1952.6|1952.3|1952.7|1952.4|1952.4|1952.1|11
1609263240000|2020-12-29 17:34:00|1952.7|1952.4|1952.6|1952.3|1952.9|1952.6|1952.6|1952.3|48
1609263250000|2020-12-29 17:34:10|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|52
1609263260000|2020-12-29 17:34:20|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.6|1952.3|21
1609263270000|2020-12-29 17:34:30|1952.7|1952.4|1952.1|1951.8|1952.7|1952.4|1952.1|1951.8|42
1609263280000|2020-12-29 17:34:40|1952.2|1951.9|1952.3|1952|1952.3|1952|1952|1951.7|40
1609263290000|2020-12-29 17:34:50|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|15
1609263300000|2020-12-29 17:35:00|1952.6|1952.3|1952.8|1952.5|1953.1|1952.8|1952.5|1952.2|52
1609263310000|2020-12-29 17:35:10|1953|1952.7|1953.3|1953|1953.4|1953.1|1953|1952.7|40
1609263320000|2020-12-29 17:35:20|1953.2|1952.9|1953.1|1952.8|1953.6|1953.3|1953|1952.7|54
1609263330000|2020-12-29 17:35:30|1953.2|1952.9|1953|1952.7|1953.3|1953|1952.8|1952.5|72
1609263340000|2020-12-29 17:35:40|1952.9|1952.6|1952.5|1952.2|1952.9|1952.6|1952.5|1952.2|54
1609263350000|2020-12-29 17:35:50|1952.6|1952.3|1952.3|1952|1952.6|1952.3|1952.1|1951.8|37
1609263360000|2020-12-29 17:36:00|1952.4|1952.1|1952.5|1952.2|1952.7|1952.4|1952.4|1952.1|21
1609263370000|2020-12-29 17:36:10|1952.3|1952|1951.6|1951.3|1952.3|1952|1951.6|1951.3|80
1609263380000|2020-12-29 17:36:20|1951.7|1951.4|1952.7|1952.4|1952.7|1952.4|1951.7|1951.4|59
1609263390000|2020-12-29 17:36:30|1953|1952.7|1952.6|1952.3|1953|1952.7|1952.5|1952.2|51
1609263400000|2020-12-29 17:36:40|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.3|1952|6
1609263410000|2020-12-29 17:36:50|1952.3|1952|1952.1|1951.8|1952.3|1952|1952.1|1951.8|27
1609263420000|2020-12-29 17:37:00|1952.3|1952|1952.1|1951.8|1952.6|1952.3|1952.1|1951.8|18
1609263430000|2020-12-29 17:37:10|1952.2|1951.9|1952.1|1951.8|1952.3|1952|1952|1951.7|30
1609263440000|2020-12-29 17:37:20|1952|1951.7|1952.2|1951.9|1952.2|1951.9|1952|1951.7|18
1609263450000|2020-12-29 17:37:30|1952.1|1951.8|1951.7|1951.4|1952.1|1951.8|1951.6|1951.3|35
1609263460000|2020-12-29 17:37:40|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.5|1951.2|90
1609263470000|2020-12-29 17:37:50|1951.5|1951.2|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|106
1609263480000|2020-12-29 17:38:00|1951.7|1951.4|1951.5|1951.2|1952|1951.7|1951.5|1951.2|52
1609263490000|2020-12-29 17:38:10|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.5|1951.2|16
1609263500000|2020-12-29 17:38:20|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.3|1951|33
1609263510000|2020-12-29 17:38:30|1951.2|1950.9|1951|1950.7|1951.4|1951.1|1950.9|1950.6|63
1609263520000|2020-12-29 17:38:40|1950.9|1950.6|1950.8|1950.5|1951.1|1950.8|1950.8|1950.5|40
1609263530000|2020-12-29 17:38:50|1950.7|1950.4|1950.3|1950|1950.9|1950.6|1950.2|1949.9|184
1609263540000|2020-12-29 17:39:00|1950.4|1950.1|1950|1949.7|1950.5|1950.2|1949.8|1949.5|119
1609263550000|2020-12-29 17:39:10|1950.1|1949.8|1949.7|1949.4|1950.1|1949.8|1949.7|1949.4|137
1609263560000|2020-12-29 17:39:20|1949.5|1949.2|1949.3|1949|1949.7|1949.4|1949.3|1949|135
1609263570000|2020-12-29 17:39:30|1949.4|1949.1|1949.4|1949.1|1949.5|1949.2|1949.3|1949|23
1609263580000|2020-12-29 17:39:40|1949.3|1949|1949.4|1949.1|1949.5|1949.2|1949.2|1948.9|50
1609263590000|2020-12-29 17:39:50|1949.3|1949|1949.4|1949.1|1949.4|1949.1|1949.2|1948.9|27
1609263600000|2020-12-29 17:40:00|1949.5|1949.2|1949.9|1949.6|1950.2|1949.9|1949.4|1949.1|139
1609263610000|2020-12-29 17:40:10|1950|1949.7|1951.4|1951.1|1951.4|1951.1|1950|1949.7|70
1609263620000|2020-12-29 17:40:20|1951|1950.7|1951.5|1951.2|1951.6|1951.3|1951|1950.7|47
1609263630000|2020-12-29 17:40:30|1951.6|1951.3|1951.6|1951.3|1951.6|1951.3|1951.1|1950.8|78
1609263640000|2020-12-29 17:40:40|1951.8|1951.5|1951.6|1951.3|1951.8|1951.5|1951.5|1951.2|74
1609263650000|2020-12-29 17:40:50|1951.7|1951.4|1951.4|1951.1|1951.7|1951.4|1951.3|1951|25
1609263660000|2020-12-29 17:41:00|1951.3|1951|1951.5|1951.2|1951.5|1951.2|1951|1950.7|33
1609263670000|2020-12-29 17:41:10|1951.7|1951.4|1951.8|1951.5|1952.1|1951.8|1951.7|1951.4|64
1609263680000|2020-12-29 17:41:20|1951.9|1951.6|1951.8|1951.5|1952|1951.7|1951.7|1951.4|14
1609263690000|2020-12-29 17:41:30|1951.9|1951.6|1952.4|1952.1|1952.4|1952.1|1951.9|1951.6|39
1609263700000|2020-12-29 17:41:40|1952.5|1952.2|1952.8|1952.5|1952.8|1952.5|1952.3|1952|54
1609263710000|2020-12-29 17:41:50|1953|1952.7|1953.1|1952.8|1953.5|1953.2|1952.7|1952.4|111
1609263720000|2020-12-29 17:42:00|1953.2|1952.9|1953.5|1953.2|1953.5|1953.2|1953.2|1952.9|66
1609263730000|2020-12-29 17:42:10|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.7|1953.4|77
1609263740000|2020-12-29 17:42:20|1954.3|1954|1954.4|1954.1|1954.6|1954.3|1954.1|1953.8|55
1609263750000|2020-12-29 17:42:30|1954.6|1954.3|1954.5|1954.2|1954.6|1954.3|1954.5|1954.2|30
1609263760000|2020-12-29 17:42:40|1954.6|1954.3|1954.6|1954.3|1954.8|1954.5|1954.5|1954.2|50
1609263770000|2020-12-29 17:42:50|1954.5|1954.2|1954.8|1954.5|1954.9|1954.6|1954.5|1954.2|85
1609263780000|2020-12-29 17:43:00|1954.7|1954.4|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|26
1609263790000|2020-12-29 17:43:10|1954.7|1954.4|1954.6|1954.3|1955|1954.7|1954.6|1954.3|79
1609263800000|2020-12-29 17:43:20|1954.5|1954.2|1955.1|1954.8|1955.1|1954.8|1954.5|1954.2|61
1609263810000|2020-12-29 17:43:30|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.7|1954.4|17
1609263820000|2020-12-29 17:43:40|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.7|1954.4|13
1609263830000|2020-12-29 17:43:50|1954.7|1954.4|1954.7|1954.4|1954.8|1954.5|1954.7|1954.4|23
1609263840000|2020-12-29 17:44:00|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.5|1954.2|107
1609263850000|2020-12-29 17:44:10|1954.6|1954.3|1955.2|1954.9|1955.2|1954.9|1954.4|1954.1|89
1609263860000|2020-12-29 17:44:20|1955.1|1954.8|1955.3|1955|1955.3|1955|1955.1|1954.8|25
1609263870000|2020-12-29 17:44:30|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.2|1954.9|74
1609263880000|2020-12-29 17:44:40|1955.7|1955.4|1956|1955.7|1956|1955.7|1955.6|1955.3|213
1609263890000|2020-12-29 17:44:50|1955.9|1955.6|1955.7|1955.4|1956|1955.7|1955.6|1955.3|44
1609263900000|2020-12-29 17:45:00|1955.6|1955.3|1955|1954.7|1956|1955.7|1955|1954.7|90
1609263910000|2020-12-29 17:45:10|1954.8|1954.5|1954.8|1954.5|1955|1954.7|1954.6|1954.3|31
1609263920000|2020-12-29 17:45:20|1954.7|1954.4|1954.2|1953.9|1954.7|1954.4|1953.9|1953.6|52
1609263930000|2020-12-29 17:45:30|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|11
1609263940000|2020-12-29 17:45:40|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|12
1609263950000|2020-12-29 17:45:50|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.5|1953.2|25
1609263960000|2020-12-29 17:46:00|1953.4|1953.1|1953.8|1953.5|1953.8|1953.5|1953.3|1953|55
1609263970000|2020-12-29 17:46:10|1953.9|1953.6|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|29
1609263980000|2020-12-29 17:46:20|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|22
1609263990000|2020-12-29 17:46:30|1953.8|1953.5|1953.6|1953.3|1954|1953.7|1953.4|1953.1|31
1609264000000|2020-12-29 17:46:40|1953.5|1953.2|1952.8|1952.5|1953.5|1953.2|1952.8|1952.5|43
1609264010000|2020-12-29 17:46:50|1952.7|1952.4|1953.1|1952.8|1953.1|1952.8|1952.6|1952.3|66
1609264020000|2020-12-29 17:47:00|1952.9|1952.6|1952.5|1952.2|1952.9|1952.6|1952.4|1952.1|45
1609264030000|2020-12-29 17:47:10|1952.6|1952.3|1951.8|1951.5|1952.6|1952.3|1951.8|1951.5|60
1609264040000|2020-12-29 17:47:20|1952|1951.7|1952|1951.7|1952.3|1952|1952|1951.7|59
1609264050000|2020-12-29 17:47:30|1952.1|1951.8|1952.6|1952.3|1952.8|1952.5|1952.1|1951.8|47
1609264060000|2020-12-29 17:47:40|1952.4|1952.1|1952.1|1951.8|1952.4|1952.1|1952|1951.7|20
1609264070000|2020-12-29 17:47:50|1951.9|1951.6|1951.7|1951.4|1952|1951.7|1951.6|1951.3|36
1609264080000|2020-12-29 17:48:00|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.4|1951.1|34
1609264090000|2020-12-29 17:48:10|1951.6|1951.3|1951.7|1951.4|1951.7|1951.4|1951.4|1951.1|35
1609264100000|2020-12-29 17:48:20|1951.3|1951|1951.3|1951|1951.5|1951.2|1951.3|1951|40
1609264110000|2020-12-29 17:48:30|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.2|1950.9|21
1609264120000|2020-12-29 17:48:40|1951.4|1951.1|1951.2|1950.9|1951.5|1951.2|1951.2|1950.9|14
1609264130000|2020-12-29 17:48:50|1951.3|1951|1951.8|1951.5|1951.8|1951.5|1951.3|1951|62
1609264140000|2020-12-29 17:49:00|1951.9|1951.6|1952.1|1951.8|1952.4|1952.1|1951.9|1951.6|51
1609264150000|2020-12-29 17:49:10|1952.2|1951.9|1951.5|1951.2|1952.2|1951.9|1951.5|1951.2|32
1609264160000|2020-12-29 17:49:20|1951.4|1951.1|1951.4|1951.1|1951.6|1951.3|1951.2|1950.9|43
1609264170000|2020-12-29 17:49:30|1951|1950.7|1951|1950.7|1951.1|1950.8|1950.9|1950.6|86
1609264180000|2020-12-29 17:49:40|1950.9|1950.6|1950.8|1950.5|1951.1|1950.8|1950.7|1950.4|44
1609264190000|2020-12-29 17:49:50|1951|1950.7|1950.9|1950.6|1951.1|1950.8|1950.7|1950.4|42
1609264200000|2020-12-29 17:50:00|1950.8|1950.5|1950|1949.7|1950.8|1950.5|1950|1949.7|106
1609264210000|2020-12-29 17:50:10|1950.1|1949.8|1950.6|1950.3|1950.7|1950.4|1950|1949.7|68
1609264220000|2020-12-29 17:50:20|1950.8|1950.5|1951|1950.7|1951|1950.7|1950.6|1950.3|37
1609264230000|2020-12-29 17:50:30|1951.1|1950.8|1950.8|1950.5|1951.1|1950.8|1950.7|1950.4|34
1609264240000|2020-12-29 17:50:40|1950.6|1950.3|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|34
1609264250000|2020-12-29 17:50:50|1950.6|1950.3|1950.8|1950.5|1950.8|1950.5|1950.6|1950.3|30
1609264260000|2020-12-29 17:51:00|1950.7|1950.4|1950.7|1950.4|1950.7|1950.4|1950.3|1950|57
1609264270000|2020-12-29 17:51:10|1950.6|1950.3|1950.1|1949.8|1950.6|1950.3|1949.9|1949.6|56
1609264280000|2020-12-29 17:51:20|1950|1949.7|1949.9|1949.6|1950|1949.7|1949.8|1949.5|20
1609264290000|2020-12-29 17:51:30|1949.8|1949.5|1949.8|1949.5|1949.9|1949.6|1949.8|1949.5|22
1609264300000|2020-12-29 17:51:40|1949.9|1949.6|1949.8|1949.5|1950.1|1949.8|1949.7|1949.4|36
1609264310000|2020-12-29 17:51:50|1949.7|1949.4|1949.2|1948.9|1949.7|1949.4|1949.2|1948.9|78
1609264320000|2020-12-29 17:52:00|1949.3|1949|1950.1|1949.8|1950.3|1950|1949.2|1948.9|85
1609264330000|2020-12-29 17:52:10|1950.3|1950|1950|1949.7|1950.4|1950.1|1949.8|1949.5|52
1609264340000|2020-12-29 17:52:20|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.6|1949.3|35
1609264350000|2020-12-29 17:52:30|1949.7|1949.4|1949.7|1949.4|1949.9|1949.6|1949.5|1949.2|42
1609264360000|2020-12-29 17:52:40|1949.6|1949.3|1949.8|1949.5|1949.8|1949.5|1949.4|1949.1|67
1609264370000|2020-12-29 17:52:50|1949.7|1949.4|1949.6|1949.3|1949.9|1949.6|1949.5|1949.2|28
1609264380000|2020-12-29 17:53:00|1949.7|1949.4|1950|1949.7|1950.6|1950.3|1949.7|1949.4|55
1609264390000|2020-12-29 17:53:10|1949.9|1949.6|1950.7|1950.4|1950.7|1950.4|1949.9|1949.6|32
1609264400000|2020-12-29 17:53:20|1950.6|1950.3|1950.9|1950.6|1951|1950.7|1950.5|1950.2|24
1609264410000|2020-12-29 17:53:30|1951.1|1950.8|1950.7|1950.4|1951.2|1950.9|1950.7|1950.4|37
1609264420000|2020-12-29 17:53:40|1951|1950.7|1950.6|1950.3|1951|1950.7|1950.6|1950.3|32
1609264430000|2020-12-29 17:53:50|1950.9|1950.6|1951.3|1951|1951.3|1951|1950.7|1950.4|28
1609264440000|2020-12-29 17:54:00|1951.2|1950.9|1950.8|1950.5|1951.2|1950.9|1950.8|1950.5|14
1609264450000|2020-12-29 17:54:10|1950.6|1950.3|1950.4|1950.1|1950.6|1950.3|1950.4|1950.1|49
1609264460000|2020-12-29 17:54:20|1950.3|1950|1950.3|1950|1950.6|1950.3|1950.2|1949.9|20
1609264470000|2020-12-29 17:54:30|1950.5|1950.2|1950.3|1950|1950.5|1950.2|1950.3|1950|9
1609264480000|2020-12-29 17:54:40|1950.4|1950.1|1950.1|1949.8|1950.4|1950.1|1950.1|1949.8|9
1609264490000|2020-12-29 17:54:50|1950.2|1949.9|1950.6|1950.3|1950.6|1950.3|1950.2|1949.9|17
1609264500000|2020-12-29 17:55:00|1950.5|1950.2|1950.2|1949.9|1950.5|1950.2|1950.2|1949.9|23
1609264510000|2020-12-29 17:55:10|1950.1|1949.8|1950.2|1949.9|1950.2|1949.9|1949.8|1949.5|43
1609264520000|2020-12-29 17:55:20|1950.1|1949.8|1950|1949.7|1950.2|1949.9|1949.8|1949.5|32
1609264530000|2020-12-29 17:55:30|1949.9|1949.6|1949.8|1949.5|1949.9|1949.6|1949.6|1949.3|32
1609264540000|2020-12-29 17:55:40|1949.7|1949.4|1949.6|1949.3|1949.7|1949.4|1949.6|1949.3|38
1609264550000|2020-12-29 17:55:50|1949.7|1949.4|1950|1949.7|1950|1949.7|1949.7|1949.4|37
1609264560000|2020-12-29 17:56:00|1949.9|1949.6|1949.9|1949.6|1950|1949.7|1949.8|1949.5|19
1609264570000|2020-12-29 17:56:10|1949.8|1949.5|1950.1|1949.8|1950.2|1949.9|1949.8|1949.5|58
1609264580000|2020-12-29 17:56:20|1950|1949.7|1951|1950.7|1951|1950.7|1950|1949.7|59
1609264590000|2020-12-29 17:56:30|1950.9|1950.6|1950.2|1949.9|1950.9|1950.6|1950.2|1949.9|44
1609264600000|2020-12-29 17:56:40|1950.1|1949.8|1950.2|1949.9|1950.3|1950|1950.1|1949.8|12
1609264610000|2020-12-29 17:56:50|1950.3|1950|1950.7|1950.4|1950.8|1950.5|1950.2|1949.9|37
1609264620000|2020-12-29 17:57:00|1950.8|1950.5|1950.8|1950.5|1950.8|1950.5|1950.5|1950.2|36
1609264630000|2020-12-29 17:57:10|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|48
1609264640000|2020-12-29 17:57:20|1950.8|1950.5|1950.3|1950|1950.8|1950.5|1950.2|1949.9|42
1609264650000|2020-12-29 17:57:30|1950.4|1950.1|1950.5|1950.2|1950.6|1950.3|1950.4|1950.1|24
1609264660000|2020-12-29 17:57:40|1950.7|1950.4|1951.1|1950.8|1951.1|1950.8|1950.7|1950.4|20
1609264670000|2020-12-29 17:57:50|1951.2|1950.9|1951.5|1951.2|1951.5|1951.2|1951.1|1950.8|39
1609264680000|2020-12-29 17:58:00|1951.4|1951.1|1951.5|1951.2|1951.8|1951.5|1951.4|1951.1|42
1609264690000|2020-12-29 17:58:10|1951.3|1951|1951.5|1951.2|1951.7|1951.4|1951.3|1951|23
1609264700000|2020-12-29 17:58:20|1951.6|1951.3|1951.9|1951.6|1952|1951.7|1951.6|1951.3|29
1609264710000|2020-12-29 17:58:30|1952|1951.7|1952.2|1951.9|1952.3|1952|1952|1951.7|78
1609264720000|2020-12-29 17:58:40|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.1|1951.8|51
1609264730000|2020-12-29 17:58:50|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|98
1609264740000|2020-12-29 17:59:00|1952.3|1952|1952.8|1952.5|1952.8|1952.5|1952.3|1952|33
1609264750000|2020-12-29 17:59:10|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.3|1952|111
1609264760000|2020-12-29 17:59:20|1952.8|1952.5|1952.9|1952.6|1953.1|1952.8|1952.7|1952.4|73
1609264770000|2020-12-29 17:59:30|1953|1952.7|1953.2|1952.9|1953.3|1953|1952.8|1952.5|49
1609264780000|2020-12-29 17:59:40|1953.1|1952.8|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|28
1609264790000|2020-12-29 17:59:50|1953.2|1952.9|1953.3|1953|1953.4|1953.1|1953.1|1952.8|36
1609264800000|2020-12-29 18:00:00|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|25
1609264810000|2020-12-29 18:00:10|1953.2|1952.9|1953.8|1953.5|1953.9|1953.6|1953.2|1952.9|64
1609264820000|2020-12-29 18:00:20|1953.9|1953.6|1953.4|1953.1|1953.9|1953.6|1953.3|1953|26
1609264830000|2020-12-29 18:00:30|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1953|1952.7|17
1609264840000|2020-12-29 18:00:40|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.7|1952.4|14
1609264850000|2020-12-29 18:00:50|1952.8|1952.5|1952.6|1952.3|1952.8|1952.5|1952.5|1952.2|28
1609264860000|2020-12-29 18:01:00|1952.5|1952.2|1952.2|1951.9|1952.6|1952.3|1952.1|1951.8|82
1609264870000|2020-12-29 18:01:10|1952.1|1951.8|1952.6|1952.3|1952.6|1952.3|1952.1|1951.8|68
1609264880000|2020-12-29 18:01:20|1952.5|1952.2|1952.6|1952.3|1952.8|1952.5|1952.5|1952.2|17
1609264890000|2020-12-29 18:01:30|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|8
1609264900000|2020-12-29 18:01:40|1952.6|1952.3|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|14
1609264910000|2020-12-29 18:01:50|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|36
1609264920000|2020-12-29 18:02:00|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1952.2|1951.9|13
1609264930000|2020-12-29 18:02:10|1952.1|1951.8|1952.4|1952.1|1952.4|1952.1|1952.1|1951.8|21
1609264940000|2020-12-29 18:02:20|1952.5|1952.2|1952.7|1952.4|1952.8|1952.5|1952.4|1952.1|19
1609264950000|2020-12-29 18:02:30|1952.6|1952.3|1952.7|1952.4|1952.8|1952.5|1952.6|1952.3|35
1609264960000|2020-12-29 18:02:40|1952.9|1952.6|1953|1952.7|1953.1|1952.8|1952.9|1952.6|9
1609264970000|2020-12-29 18:02:50|1953.2|1952.9|1953.4|1953.1|1953.5|1953.2|1953.2|1952.9|31
1609264980000|2020-12-29 18:03:00|1953.2|1952.9|1952.8|1952.5|1953.4|1953.1|1952.7|1952.4|50
1609264990000|2020-12-29 18:03:10|1952.7|1952.4|1952.9|1952.6|1953.1|1952.8|1952.7|1952.4|24
1609265000000|2020-12-29 18:03:20|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.3|1952|22
1609265010000|2020-12-29 18:03:30|1952.6|1952.3|1952.6|1952.3|1952.8|1952.5|1952.6|1952.3|23
1609265020000|2020-12-29 18:03:40|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|30
1609265030000|2020-12-29 18:03:50|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.3|1952|25
1609265040000|2020-12-29 18:04:00|1952.5|1952.2|1952.6|1952.3|1952.9|1952.6|1952.5|1952.2|25
1609265050000|2020-12-29 18:04:10|1952.8|1952.5|1952.6|1952.3|1953|1952.7|1952.6|1952.3|21
1609265060000|2020-12-29 18:04:20|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.3|1952|23
1609265070000|2020-12-29 18:04:30|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|9
1609265080000|2020-12-29 18:04:40|1952.5|1952.2|1952.5|1952.2|1952.6|1952.3|1952.5|1952.2|20
1609265090000|2020-12-29 18:04:50|1952.3|1952|1952|1951.7|1952.3|1952|1952|1951.7|28
1609265100000|2020-12-29 18:05:00|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|59
1609265110000|2020-12-29 18:05:10|1952|1951.7|1952.1|1951.8|1952.5|1952.2|1952|1951.7|30
1609265120000|2020-12-29 18:05:20|1952|1951.7|1952.6|1952.3|1952.6|1952.3|1952|1951.7|28
1609265130000|2020-12-29 18:05:30|1952.4|1952.1|1952.2|1951.9|1952.5|1952.2|1952.2|1951.9|11
1609265140000|2020-12-29 18:05:40|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|21
1609265150000|2020-12-29 18:05:50|1952.6|1952.3|1952.2|1951.9|1952.6|1952.3|1952.1|1951.8|20
1609265160000|2020-12-29 18:06:00|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.7|1951.4|36
1609265170000|2020-12-29 18:06:10|1951.8|1951.5|1952.1|1951.8|1952.1|1951.8|1951.7|1951.4|27
1609265180000|2020-12-29 18:06:20|1952.3|1952|1952.7|1952.4|1952.8|1952.5|1952.3|1952|29
1609265190000|2020-12-29 18:06:30|1952.6|1952.3|1952.7|1952.4|1953|1952.7|1952.6|1952.3|18
1609265200000|2020-12-29 18:06:40|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952.3|1952|14
1609265210000|2020-12-29 18:06:50|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|20
1609265220000|2020-12-29 18:07:00|1952.1|1951.8|1952.2|1951.9|1952.3|1952|1952.1|1951.8|22
1609265230000|2020-12-29 18:07:10|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.2|1951.9|13
1609265240000|2020-12-29 18:07:20|1952.6|1952.3|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|16
1609265250000|2020-12-29 18:07:30|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|10
1609265260000|2020-12-29 18:07:40|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.8|1952.5|7
1609265270000|2020-12-29 18:07:50|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.9|1952.6|47
1609265280000|2020-12-29 18:08:00|1953|1952.7|1953.2|1952.9|1953.4|1953.1|1953|1952.7|40
1609265290000|2020-12-29 18:08:10|1953.1|1952.8|1953.4|1953.1|1953.4|1953.1|1953.1|1952.8|26
1609265300000|2020-12-29 18:08:20|1953.2|1952.9|1953.1|1952.8|1953.2|1952.9|1952.9|1952.6|29
1609265310000|2020-12-29 18:08:30|1952.9|1952.6|1953.2|1952.9|1953.3|1953|1952.9|1952.6|29
1609265320000|2020-12-29 18:08:40|1953.3|1953|1953.6|1953.3|1953.7|1953.4|1953.3|1953|31
1609265330000|2020-12-29 18:08:50|1953.5|1953.2|1953.7|1953.4|1953.8|1953.5|1953.4|1953.1|49
1609265340000|2020-12-29 18:09:00|1953.6|1953.3|1953.9|1953.6|1954|1953.7|1953.6|1953.3|29
1609265350000|2020-12-29 18:09:10|1954|1953.7|1954.2|1953.9|1954.3|1954|1954|1953.7|30
1609265360000|2020-12-29 18:09:20|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.8|1953.5|52
1609265370000|2020-12-29 18:09:30|1954|1953.7|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|38
1609265380000|2020-12-29 18:09:40|1954.3|1954|1954.3|1954|1954.5|1954.2|1954.3|1954|19
1609265390000|2020-12-29 18:09:50|1954.2|1953.9|1954.1|1953.8|1954.2|1953.9|1954|1953.7|28
1609265400000|2020-12-29 18:10:00|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|28
1609265410000|2020-12-29 18:10:10|1954.1|1953.8|1953.9|1953.6|1954.1|1953.8|1953.8|1953.5|24
1609265420000|2020-12-29 18:10:20|1953.8|1953.5|1953.1|1952.8|1953.9|1953.6|1953.1|1952.8|67
1609265430000|2020-12-29 18:10:30|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|6
1609265440000|2020-12-29 18:10:40|1953.5|1953.2|1953.3|1953|1953.6|1953.3|1953.3|1953|15
1609265450000|2020-12-29 18:10:50|1953.4|1953.1|1953.3|1953|1953.5|1953.2|1953.2|1952.9|20
1609265460000|2020-12-29 18:11:00|1953.2|1952.9|1953.2|1952.9|1953.3|1953|1952.9|1952.6|24
1609265470000|2020-12-29 18:11:10|1953.3|1953|1953.4|1953.1|1953.5|1953.2|1953.3|1953|6
1609265480000|2020-12-29 18:11:20|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.2|1952.9|15
1609265490000|2020-12-29 18:11:30|1953.1|1952.8|1953.2|1952.9|1953.4|1953.1|1953.1|1952.8|64
1609265500000|2020-12-29 18:11:40|1953.1|1952.8|1953|1952.7|1953.1|1952.8|1952.9|1952.6|7
1609265510000|2020-12-29 18:11:50|1953.1|1952.8|1953.2|1952.9|1953.4|1953.1|1953.1|1952.8|17
1609265520000|2020-12-29 18:12:00|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.3|1953|14
1609265530000|2020-12-29 18:12:10|1953.5|1953.2|1953.3|1953|1953.5|1953.2|1953.3|1953|11
1609265540000|2020-12-29 18:12:20|1953.4|1953.1|1953.7|1953.4|1953.8|1953.5|1953.4|1953.1|20
1609265550000|2020-12-29 18:12:30|1953.9|1953.6|1954.1|1953.8|1954.2|1953.9|1953.6|1953.3|44
1609265560000|2020-12-29 18:12:40|1954.2|1953.9|1954.5|1954.2|1954.7|1954.4|1954.1|1953.8|93
1609265570000|2020-12-29 18:12:50|1954.6|1954.3|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|20
1609265580000|2020-12-29 18:13:00|1954.5|1954.2|1955.4|1955.1|1955.6|1955.3|1954.5|1954.2|274
1609265590000|2020-12-29 18:13:10|1955.5|1955.2|1955.5|1955.2|1955.7|1955.4|1955.4|1955.1|30
1609265600000|2020-12-29 18:13:20|1955.6|1955.3|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|21
1609265610000|2020-12-29 18:13:30|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.3|1955|25
1609265620000|2020-12-29 18:13:40|1955.7|1955.4|1955.9|1955.6|1956|1955.7|1955.6|1955.3|30
1609265630000|2020-12-29 18:13:50|1956|1955.7|1956.6|1956.3|1956.6|1956.3|1956|1955.7|101
1609265640000|2020-12-29 18:14:00|1956.5|1956.2|1956.8|1956.5|1956.8|1956.5|1956.4|1956.1|57
1609265650000|2020-12-29 18:14:10|1956.7|1956.4|1956.7|1956.4|1956.8|1956.5|1956.7|1956.4|62
1609265660000|2020-12-29 18:14:20|1956.8|1956.5|1956.5|1956.2|1956.8|1956.5|1956.2|1955.9|90
1609265670000|2020-12-29 18:14:30|1956.4|1956.1|1957.1|1956.8|1957.1|1956.8|1956.4|1956.1|28
1609265680000|2020-12-29 18:14:40|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957.2|1956.9|27
1609265690000|2020-12-29 18:14:50|1957.3|1957|1957|1956.7|1957.5|1957.2|1957|1956.7|71
1609265700000|2020-12-29 18:15:00|1956.9|1956.6|1957|1956.7|1957.3|1957|1956.9|1956.6|94
1609265710000|2020-12-29 18:15:10|1956.9|1956.6|1957.1|1956.8|1957.1|1956.8|1956.9|1956.6|21
1609265720000|2020-12-29 18:15:20|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.1|1956.8|21
1609265730000|2020-12-29 18:15:30|1957.1|1956.8|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|57
1609265740000|2020-12-29 18:15:40|1957.3|1957|1957.4|1957.1|1957.5|1957.2|1957.1|1956.8|24
1609265750000|2020-12-29 18:15:50|1957.5|1957.2|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|39
1609265760000|2020-12-29 18:16:00|1957.6|1957.3|1957.7|1957.4|1957.8|1957.5|1957.4|1957.1|44
1609265770000|2020-12-29 18:16:10|1957.9|1957.6|1958.2|1957.9|1958.3|1958|1957.8|1957.5|58
1609265780000|2020-12-29 18:16:20|1958.1|1957.8|1957.4|1957.1|1958.1|1957.8|1957.4|1957.1|78
1609265790000|2020-12-29 18:16:30|1957.5|1957.2|1958.1|1957.8|1958.1|1957.8|1957.5|1957.2|19
1609265800000|2020-12-29 18:16:40|1958.2|1957.9|1958.2|1957.9|1958.3|1958|1958.1|1957.8|33
1609265810000|2020-12-29 18:16:50|1958.1|1957.8|1958.3|1958|1958.3|1958|1957.9|1957.6|23
1609265820000|2020-12-29 18:17:00|1958.2|1957.9|1958.3|1958|1958.3|1958|1958.2|1957.9|40
1609265830000|2020-12-29 18:17:10|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1957.7|1957.4|47
1609265840000|2020-12-29 18:17:20|1958.1|1957.8|1957.7|1957.4|1958.1|1957.8|1957.3|1957|49
1609265850000|2020-12-29 18:17:30|1957.8|1957.5|1958|1957.7|1958.1|1957.8|1957.7|1957.4|42
1609265860000|2020-12-29 18:17:40|1958.1|1957.8|1958|1957.7|1958.2|1957.9|1958|1957.7|18
1609265870000|2020-12-29 18:17:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958|1957.7|50
1609265880000|2020-12-29 18:18:00|1958.2|1957.9|1957.8|1957.5|1958.3|1958|1957.8|1957.5|27
1609265890000|2020-12-29 18:18:10|1957.7|1957.4|1958|1957.7|1958|1957.7|1957.7|1957.4|22
1609265900000|2020-12-29 18:18:20|1957.9|1957.6|1958.3|1958|1958.3|1958|1957.9|1957.6|45
1609265910000|2020-12-29 18:18:30|1958.2|1957.9|1957.8|1957.5|1958.4|1958.1|1957.8|1957.5|25
1609265920000|2020-12-29 18:18:40|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.1|1957.8|18
1609265930000|2020-12-29 18:18:50|1958.3|1958|1958.6|1958.3|1958.8|1958.5|1958.2|1957.9|75
1609265940000|2020-12-29 18:19:00|1958.5|1958.2|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|52
1609265950000|2020-12-29 18:19:10|1958.5|1958.2|1958.3|1958|1958.7|1958.4|1958.2|1957.9|73
1609265960000|2020-12-29 18:19:20|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.2|1957.9|11
1609265970000|2020-12-29 18:19:30|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|12
1609265980000|2020-12-29 18:19:40|1958.6|1958.3|1958.8|1958.5|1958.8|1958.5|1958.5|1958.2|29
1609265990000|2020-12-29 18:19:50|1958.9|1958.6|1959|1958.7|1959.3|1959|1958.9|1958.6|54
1609266000000|2020-12-29 18:20:00|1959.1|1958.8|1958.4|1958.1|1959.1|1958.8|1958.4|1958.1|82
1609266010000|2020-12-29 18:20:10|1958.6|1958.3|1958.9|1958.6|1959|1958.7|1958.6|1958.3|58
1609266020000|2020-12-29 18:20:20|1958.8|1958.5|1958.8|1958.5|1958.9|1958.6|1958.7|1958.4|12
1609266030000|2020-12-29 18:20:30|1958.6|1958.3|1958.8|1958.5|1958.9|1958.6|1958.6|1958.3|33
1609266040000|2020-12-29 18:20:40|1959|1958.7|1958.4|1958.1|1959|1958.7|1958.4|1958.1|62
1609266050000|2020-12-29 18:20:50|1958.5|1958.2|1958.2|1957.9|1958.6|1958.3|1958.2|1957.9|18
1609266060000|2020-12-29 18:21:00|1958.1|1957.8|1957.6|1957.3|1958.1|1957.8|1957.5|1957.2|38
1609266070000|2020-12-29 18:21:10|1957.4|1957.1|1957.4|1957.1|1957.6|1957.3|1957.2|1956.9|23
1609266080000|2020-12-29 18:21:20|1957.3|1957|1957.5|1957.2|1957.6|1957.3|1957.2|1956.9|28
1609266090000|2020-12-29 18:21:30|1957.4|1957.1|1956.9|1956.6|1957.4|1957.1|1956.7|1956.4|127
1609266100000|2020-12-29 18:21:40|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.8|1956.5|41
1609266110000|2020-12-29 18:21:50|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1957|1956.7|12
1609266120000|2020-12-29 18:22:00|1957.1|1956.8|1956.8|1956.5|1957.4|1957.1|1956.8|1956.5|30
1609266130000|2020-12-29 18:22:10|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1956.9|1956.6|10
1609266140000|2020-12-29 18:22:20|1956.9|1956.6|1957.1|1956.8|1957.2|1956.9|1956.9|1956.6|18
1609266150000|2020-12-29 18:22:30|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1956.7|1956.4|25
1609266160000|2020-12-29 18:22:40|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957|1956.7|36
1609266170000|2020-12-29 18:22:50|1957.1|1956.8|1957.6|1957.3|1957.6|1957.3|1957.1|1956.8|43
1609266180000|2020-12-29 18:23:00|1957.5|1957.2|1958.1|1957.8|1958.1|1957.8|1957.5|1957.2|27
1609266190000|2020-12-29 18:23:10|1958|1957.7|1958.3|1958|1958.3|1958|1957.9|1957.6|30
1609266200000|2020-12-29 18:23:20|1958.1|1957.8|1958|1957.7|1958.3|1958|1957.9|1957.6|24
1609266210000|2020-12-29 18:23:30|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.7|1957.4|14
1609266220000|2020-12-29 18:23:40|1957.7|1957.4|1957.5|1957.2|1957.7|1957.4|1957.3|1957|31
1609266230000|2020-12-29 18:23:50|1957.4|1957.1|1957.5|1957.2|1957.6|1957.3|1957.4|1957.1|19
1609266240000|2020-12-29 18:24:00|1957.4|1957.1|1957|1956.7|1957.4|1957.1|1957|1956.7|12
1609266250000|2020-12-29 18:24:10|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1956.7|1956.4|45
1609266260000|2020-12-29 18:24:20|1956.9|1956.6|1957.1|1956.8|1957.2|1956.9|1956.9|1956.6|93
1609266270000|2020-12-29 18:24:30|1957|1956.7|1956.8|1956.5|1957|1956.7|1956.8|1956.5|34
1609266280000|2020-12-29 18:24:40|1956.7|1956.4|1957|1956.7|1957|1956.7|1956.7|1956.4|46
1609266290000|2020-12-29 18:24:50|1957.1|1956.8|1956.4|1956.1|1957.1|1956.8|1956.4|1956.1|60
1609266300000|2020-12-29 18:25:00|1956.5|1956.2|1956.3|1956|1956.7|1956.4|1956.2|1955.9|24
1609266310000|2020-12-29 18:25:10|1956.2|1955.9|1956.4|1956.1|1956.5|1956.2|1956.1|1955.8|33
1609266320000|2020-12-29 18:25:20|1956.3|1956|1956|1955.7|1956.4|1956.1|1955.9|1955.6|31
1609266330000|2020-12-29 18:25:30|1956.1|1955.8|1955.9|1955.6|1956.1|1955.8|1955.9|1955.6|16
1609266340000|2020-12-29 18:25:40|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|16
1609266350000|2020-12-29 18:25:50|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|33
1609266360000|2020-12-29 18:26:00|1955.8|1955.5|1956.5|1956.2|1956.5|1956.2|1955.8|1955.5|33
1609266370000|2020-12-29 18:26:10|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|8
1609266380000|2020-12-29 18:26:20|1956.6|1956.3|1956.6|1956.3|1956.8|1956.5|1956.6|1956.3|13
1609266390000|2020-12-29 18:26:30|1956.7|1956.4|1957.1|1956.8|1957.3|1957|1956.7|1956.4|33
1609266400000|2020-12-29 18:26:40|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1957|1956.7|18
1609266410000|2020-12-29 18:26:50|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957.2|1956.9|6
1609266420000|2020-12-29 18:27:00|1957.3|1957|1957.6|1957.3|1957.7|1957.4|1957.3|1957|29
1609266430000|2020-12-29 18:27:10|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|20
1609266440000|2020-12-29 18:27:20|1957.7|1957.4|1957.2|1956.9|1957.7|1957.4|1957.2|1956.9|40
1609266450000|2020-12-29 18:27:30|1957.3|1957|1957.6|1957.3|1957.6|1957.3|1957.1|1956.8|15
1609266460000|2020-12-29 18:27:40|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|23
1609266470000|2020-12-29 18:27:50|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|8
1609266480000|2020-12-29 18:28:00|1957.7|1957.4|1958|1957.7|1958|1957.7|1957.7|1957.4|12
1609266490000|2020-12-29 18:28:10|1958.1|1957.8|1957.8|1957.5|1958.1|1957.8|1957.8|1957.5|21
1609266500000|2020-12-29 18:28:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|23
1609266510000|2020-12-29 18:28:30|1958.1|1957.8|1957.5|1957.2|1958.1|1957.8|1957.4|1957.1|19
1609266520000|2020-12-29 18:28:40|1957.4|1957.1|1957.3|1957|1957.6|1957.3|1957.3|1957|7
1609266530000|2020-12-29 18:28:50|1957.5|1957.2|1957.3|1957|1957.5|1957.2|1957.3|1957|10
1609266540000|2020-12-29 18:29:00|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|7
1609266550000|2020-12-29 18:29:10|1957.4|1957.1|1957.9|1957.6|1957.9|1957.6|1957.3|1957|11
1609266560000|2020-12-29 18:29:20|1957.8|1957.5|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|25
1609266570000|2020-12-29 18:29:30|1957.7|1957.4|1957.4|1957.1|1957.7|1957.4|1957.2|1956.9|13
1609266580000|2020-12-29 18:29:40|1957.2|1956.9|1957.1|1956.8|1957.4|1957.1|1957|1956.7|30
1609266590000|2020-12-29 18:29:50|1957.3|1957|1957.2|1956.9|1957.3|1957|1957.1|1956.8|20
1609266600000|2020-12-29 18:30:00|1956.8|1956.5|1957.2|1956.9|1957.3|1957|1956.8|1956.5|46
1609266610000|2020-12-29 18:30:10|1957|1956.7|1956.6|1956.3|1957|1956.7|1956.4|1956.1|27
1609266620000|2020-12-29 18:30:20|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.3|1956|76
1609266630000|2020-12-29 18:30:30|1956.5|1956.2|1956.9|1956.6|1956.9|1956.6|1956.5|1956.2|15
1609266640000|2020-12-29 18:30:40|1956.8|1956.5|1956.6|1956.3|1956.8|1956.5|1956.6|1956.3|20
1609266650000|2020-12-29 18:30:50|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|14
1609266660000|2020-12-29 18:31:00|1957|1956.7|1957|1956.7|1957|1956.7|1956.9|1956.6|8
1609266670000|2020-12-29 18:31:10|1957.1|1956.8|1957.5|1957.2|1957.6|1957.3|1957.1|1956.8|14
1609266680000|2020-12-29 18:31:20|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|13
1609266690000|2020-12-29 18:31:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.5|1957.2|9
1609266700000|2020-12-29 18:31:40|1957.4|1957.1|1957.4|1957.1|1957.7|1957.4|1957.4|1957.1|14
1609266710000|2020-12-29 18:31:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|7
1609266720000|2020-12-29 18:32:00|1957.1|1956.8|1956.9|1956.6|1957.3|1957|1956.7|1956.4|42
1609266730000|2020-12-29 18:32:10|1956.8|1956.5|1956.7|1956.4|1956.8|1956.5|1956.6|1956.3|11
1609266740000|2020-12-29 18:32:20|1956.6|1956.3|1956.5|1956.2|1956.6|1956.3|1956.5|1956.2|11
1609266750000|2020-12-29 18:32:30|1956.3|1956|1956.7|1956.4|1956.7|1956.4|1956.3|1956|15
1609266760000|2020-12-29 18:32:40|1956.8|1956.5|1956.8|1956.5|1956.9|1956.6|1956.7|1956.4|8
1609266770000|2020-12-29 18:32:50|1956.5|1956.2|1956.3|1956|1956.5|1956.2|1956.2|1955.9|41
1609266780000|2020-12-29 18:33:00|1956.5|1956.2|1956.7|1956.4|1956.7|1956.4|1956.5|1956.2|7
1609266790000|2020-12-29 18:33:10|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|2
1609266800000|2020-12-29 18:33:20|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|17
1609266810000|2020-12-29 18:33:30|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|3
1609266820000|2020-12-29 18:33:40|1957|1956.7|1956.8|1956.5|1957.1|1956.8|1956.8|1956.5|12
1609266830000|2020-12-29 18:33:50|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|9
1609266840000|2020-12-29 18:34:00|1956.9|1956.6|1957.2|1956.9|1957.2|1956.9|1956.9|1956.6|42
1609266850000|2020-12-29 18:34:10|1957.3|1957|1957|1956.7|1957.3|1957|1957|1956.7|12
1609266860000|2020-12-29 18:34:20|1957.1|1956.8|1957.1|1956.8|1957.3|1957|1957.1|1956.8|10
1609266870000|2020-12-29 18:34:30|1957|1956.7|1957|1956.7|1957.1|1956.8|1957|1956.7|8
1609266880000|2020-12-29 18:34:40|1956.9|1956.6|1956.7|1956.4|1956.9|1956.6|1956.7|1956.4|13
1609266890000|2020-12-29 18:34:50|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|5
1609266900000|2020-12-29 18:35:00|1956.3|1956|1956.1|1955.8|1956.3|1956|1956|1955.7|24
1609266910000|2020-12-29 18:35:10|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|10
1609266920000|2020-12-29 18:35:20|1955.8|1955.5|1956|1955.7|1956.1|1955.8|1955.8|1955.5|19
1609266930000|2020-12-29 18:35:30|1955.9|1955.6|1955.6|1955.3|1955.9|1955.6|1955.6|1955.3|20
1609266940000|2020-12-29 18:35:40|1955.7|1955.4|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|23
1609266950000|2020-12-29 18:35:50|1956|1955.7|1956|1955.7|1956.1|1955.8|1955.8|1955.5|17
1609266960000|2020-12-29 18:36:00|1955.8|1955.5|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|16
1609266970000|2020-12-29 18:36:10|1955.7|1955.4|1955.7|1955.4|1955.9|1955.6|1955.5|1955.2|24
1609266980000|2020-12-29 18:36:20|1955.6|1955.3|1955.2|1954.9|1955.6|1955.3|1955.2|1954.9|39
1609266990000|2020-12-29 18:36:30|1955|1954.7|1955.1|1954.8|1955.2|1954.9|1955|1954.7|11
1609267000000|2020-12-29 18:36:40|1955.2|1954.9|1955.1|1954.8|1955.2|1954.9|1955|1954.7|16
1609267010000|2020-12-29 18:36:50|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.8|1954.5|26
1609267020000|2020-12-29 18:37:00|1955|1954.7|1954.8|1954.5|1955|1954.7|1954.8|1954.5|20
1609267030000|2020-12-29 18:37:10|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|43
1609267040000|2020-12-29 18:37:20|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|12
1609267050000|2020-12-29 18:37:30|1954.6|1954.3|1955|1954.7|1955|1954.7|1954.6|1954.3|72
1609267060000|2020-12-29 18:37:40|1954.9|1954.6|1954.8|1954.5|1955.1|1954.8|1954.7|1954.4|28
1609267070000|2020-12-29 18:37:50|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|11
1609267080000|2020-12-29 18:38:00|1955.2|1954.9|1955.4|1955.1|1956.1|1955.8|1955.2|1954.9|93
1609267090000|2020-12-29 18:38:10|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.1|1954.8|27
1609267100000|2020-12-29 18:38:20|1955.3|1955|1955.4|1955.1|1955.5|1955.2|1955.3|1955|8
1609267110000|2020-12-29 18:38:30|1955.5|1955.2|1954.8|1954.5|1955.6|1955.3|1954.7|1954.4|104
1609267120000|2020-12-29 18:38:40|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|25
1609267130000|2020-12-29 18:38:50|1954.5|1954.2|1954.4|1954.1|1954.5|1954.2|1954.1|1953.8|36
1609267140000|2020-12-29 18:39:00|1954.3|1954|1953.8|1953.5|1954.3|1954|1953.8|1953.5|87
1609267150000|2020-12-29 18:39:10|1953.9|1953.6|1953.8|1953.5|1954|1953.7|1953.8|1953.5|51
1609267160000|2020-12-29 18:39:20|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|105
1609267170000|2020-12-29 18:39:30|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|25
1609267180000|2020-12-29 18:39:40|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|7
1609267190000|2020-12-29 18:39:50|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.8|1953.5|106
1609267200000|2020-12-29 18:40:00|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.9|1953.6|17
1609267210000|2020-12-29 18:40:10|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|55
1609267220000|2020-12-29 18:40:20|1953.7|1953.4|1952.5|1952.2|1953.7|1953.4|1952.5|1952.2|88
1609267230000|2020-12-29 18:40:30|1952.6|1952.3|1952.9|1952.6|1952.9|1952.6|1952.6|1952.3|22
1609267240000|2020-12-29 18:40:40|1952.7|1952.4|1952.8|1952.5|1953.3|1953|1952.7|1952.4|99
1609267250000|2020-12-29 18:40:50|1952.9|1952.6|1952.9|1952.6|1953|1952.7|1952.9|1952.6|16
1609267260000|2020-12-29 18:41:00|1953|1952.7|1952.6|1952.3|1953|1952.7|1952.3|1952|22
1609267270000|2020-12-29 18:41:10|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|7
1609267280000|2020-12-29 18:41:20|1952.8|1952.5|1953.2|1952.9|1953.3|1953|1952.8|1952.5|32
1609267290000|2020-12-29 18:41:30|1953.4|1953.1|1953|1952.7|1953.4|1953.1|1953|1952.7|12
1609267300000|2020-12-29 18:41:40|1952.9|1952.6|1953.5|1953.2|1953.5|1953.2|1952.9|1952.6|10
1609267310000|2020-12-29 18:41:50|1953.3|1953|1953.3|1953|1953.5|1953.2|1953.3|1953|17
1609267320000|2020-12-29 18:42:00|1953.5|1953.2|1954.1|1953.8|1954.1|1953.8|1953.5|1953.2|43
1609267330000|2020-12-29 18:42:10|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|14
1609267340000|2020-12-29 18:42:20|1953.5|1953.2|1953.3|1953|1953.6|1953.3|1953.3|1953|15
1609267350000|2020-12-29 18:42:30|1953.4|1953.1|1953.6|1953.3|1953.6|1953.3|1953.4|1953.1|33
1609267360000|2020-12-29 18:42:40|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|7
1609267370000|2020-12-29 18:42:50|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|7
1609267380000|2020-12-29 18:43:00|1953.5|1953.2|1953|1952.7|1953.5|1953.2|1953|1952.7|24
1609267390000|2020-12-29 18:43:10|1952.9|1952.6|1953|1952.7|1953.1|1952.8|1952.8|1952.5|15
1609267400000|2020-12-29 18:43:20|1953.2|1952.9|1953.3|1953|1953.3|1953|1953.1|1952.8|8
1609267410000|2020-12-29 18:43:30|1953.5|1953.2|1953.8|1953.5|1953.8|1953.5|1953.4|1953.1|18
1609267420000|2020-12-29 18:43:40|1953.9|1953.6|1953.8|1953.5|1954|1953.7|1953.8|1953.5|19
1609267430000|2020-12-29 18:43:50|1953.6|1953.3|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|14
1609267440000|2020-12-29 18:44:00|1953.9|1953.6|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|7
1609267450000|2020-12-29 18:44:10|1953.4|1953.1|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|23
1609267460000|2020-12-29 18:44:20|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.3|1953|7
1609267470000|2020-12-29 18:44:30|1953.4|1953.1|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|15
1609267480000|2020-12-29 18:44:40|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|3
1609267490000|2020-12-29 18:44:50|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|16
1609267500000|2020-12-29 18:45:00|1953.6|1953.3|1953.2|1952.9|1953.6|1953.3|1953.1|1952.8|15
1609267510000|2020-12-29 18:45:10|1953.7|1953.4|1954.3|1954|1954.3|1954|1953.5|1953.2|51
1609267520000|2020-12-29 18:45:20|1954.4|1954.1|1954.4|1954.1|1954.6|1954.3|1954.3|1954|24
1609267530000|2020-12-29 18:45:30|1954.5|1954.2|1953.8|1953.5|1954.5|1954.2|1953.8|1953.5|12
1609267540000|2020-12-29 18:45:40|1953.7|1953.4|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|11
1609267550000|2020-12-29 18:45:50|1953.4|1953.1|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|20
1609267560000|2020-12-29 18:46:00|1953.6|1953.3|1953.4|1953.1|1953.9|1953.6|1953.4|1953.1|17
1609267570000|2020-12-29 18:46:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.3|1953|14
1609267580000|2020-12-29 18:46:20|1953.8|1953.5|1954.2|1953.9|1954.2|1953.9|1953.8|1953.5|5
1609267590000|2020-12-29 18:46:30|1954|1953.7|1953.8|1953.5|1954.1|1953.8|1953.8|1953.5|9
1609267600000|2020-12-29 18:46:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|7
1609267610000|2020-12-29 18:46:50|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|7
1609267620000|2020-12-29 18:47:00|1953.8|1953.5|1953.6|1953.3|1953.9|1953.6|1953.5|1953.2|65
1609267630000|2020-12-29 18:47:10|1953.7|1953.4|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|7
1609267640000|2020-12-29 18:47:20|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953|1952.7|21
1609267650000|2020-12-29 18:47:30|1953.4|1953.1|1953.4|1953.1|1953.6|1953.3|1953.4|1953.1|15
1609267660000|2020-12-29 18:47:40|1953.3|1953|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|14
1609267670000|2020-12-29 18:47:50|1953.3|1953|1953.7|1953.4|1953.8|1953.5|1953.3|1953|49
1609267680000|2020-12-29 18:48:00|1954|1953.7|1953.4|1953.1|1954|1953.7|1953.2|1952.9|207
1609267690000|2020-12-29 18:48:10|1953.5|1953.2|1953.5|1953.2|1953.7|1953.4|1953.4|1953.1|45
1609267700000|2020-12-29 18:48:20|1953.6|1953.3|1953.4|1953.1|1953.7|1953.4|1953.4|1953.1|40
1609267710000|2020-12-29 18:48:30|1953.3|1953|1953.3|1953|1953.4|1953.1|1953.3|1953|13
1609267720000|2020-12-29 18:48:40|1953.5|1953.2|1953.9|1953.6|1954.2|1953.9|1953.5|1953.2|165
1609267730000|2020-12-29 18:48:50|1953.7|1953.4|1954|1953.7|1954|1953.7|1953.7|1953.4|21
1609267740000|2020-12-29 18:49:00|1953.9|1953.6|1953.7|1953.4|1954|1953.7|1953.7|1953.4|44
1609267750000|2020-12-29 18:49:10|1953.6|1953.3|1953.6|1953.3|1953.7|1953.4|1953.6|1953.3|15
1609267760000|2020-12-29 18:49:20|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|6
1609267770000|2020-12-29 18:49:30|1953.8|1953.5|1954|1953.7|1954|1953.7|1953.5|1953.2|29
1609267780000|2020-12-29 18:49:40|||||||||18
1609267790000|2020-12-29 18:49:50|1954.1|1953.8|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|19
1609267800000|2020-12-29 18:50:00|1953.7|1953.4|1954|1953.7|1954|1953.7|1953.7|1953.4|13
1609267810000|2020-12-29 18:50:10|1954.1|1953.8|1953.9|1953.6|1954.2|1953.9|1953.9|1953.6|12
1609267820000|2020-12-29 18:50:20|1953.8|1953.5|1953.4|1953.1|1953.8|1953.5|1953.4|1953.1|26
1609267830000|2020-12-29 18:50:30|1953.3|1953|1953.2|1952.9|1953.3|1953|1953.2|1952.9|13
1609267840000|2020-12-29 18:50:40|1953|1952.7|1953.3|1953|1953.3|1953|1952.9|1952.6|51
1609267850000|2020-12-29 18:50:50|1953.4|1953.1|1953.5|1953.2|1953.6|1953.3|1953.4|1953.1|11
1609267860000|2020-12-29 18:51:00|1953.6|1953.3|1954.3|1954|1954.3|1954|1953.6|1953.3|48
1609267870000|2020-12-29 18:51:10|1954.2|1953.9|1954.4|1954.1|1954.6|1954.3|1954.2|1953.9|26
1609267880000|2020-12-29 18:51:20|1954.3|1954|1954.4|1954.1|1954.5|1954.2|1954.3|1954|20
1609267890000|2020-12-29 18:51:30|1954.3|1954|1954.3|1954|1954.4|1954.1|1954.1|1953.8|21
1609267900000|2020-12-29 18:51:40|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|10
1609267910000|2020-12-29 18:51:50|1954.3|1954|1954.6|1954.3|1954.6|1954.3|1954.3|1954|14
1609267920000|2020-12-29 18:52:00|1954.5|1954.2|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|9
1609267930000|2020-12-29 18:52:10|1954.2|1953.9|1954.2|1953.9|1954.3|1954|1954.2|1953.9|18
1609267940000|2020-12-29 18:52:20|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954|1953.7|28
1609267950000|2020-12-29 18:52:30|||||||||2
1609267960000|2020-12-29 18:52:40|1954.4|1954.1|1954.3|1954|1954.4|1954.1|1954.3|1954|3
1609267970000|2020-12-29 18:52:50|1954.5|1954.2|1954.8|1954.5|1954.8|1954.5|1954.4|1954.1|15
1609267980000|2020-12-29 18:53:00|1954.7|1954.4|1955|1954.7|1955|1954.7|1954.7|1954.4|14
1609267990000|2020-12-29 18:53:10|1954.9|1954.6|1954.9|1954.6|1955|1954.7|1954.9|1954.6|31
1609268000000|2020-12-29 18:53:20|1954.8|1954.5|1955.2|1954.9|1955.4|1955.1|1954.8|1954.5|21
1609268010000|2020-12-29 18:53:30|1955.3|1955|1955.5|1955.2|1955.5|1955.2|1955.3|1955|12
1609268020000|2020-12-29 18:53:40|1955.4|1955.1|1955.6|1955.3|1956|1955.7|1955.4|1955.1|27
1609268030000|2020-12-29 18:53:50|1955.8|1955.5|1956|1955.7|1956.1|1955.8|1955.8|1955.5|19
1609268040000|2020-12-29 18:54:00|1955.9|1955.6|1956.2|1955.9|1956.3|1956|1955.9|1955.6|43
1609268050000|2020-12-29 18:54:10|1956.3|1956|1955.6|1955.3|1956.3|1956|1955.5|1955.2|83
1609268060000|2020-12-29 18:54:20|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|45
1609268070000|2020-12-29 18:54:30|1955.6|1955.3|1955.7|1955.4|1955.9|1955.6|1955.6|1955.3|34
1609268080000|2020-12-29 18:54:40|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|21
1609268090000|2020-12-29 18:54:50|1955.7|1955.4|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|24
1609268100000|2020-12-29 18:55:00|1955.5|1955.2|1955.4|1955.1|1955.6|1955.3|1955.4|1955.1|39
1609268110000|2020-12-29 18:55:10|1955.3|1955|1955.6|1955.3|1955.7|1955.4|1955.3|1955|35
1609268120000|2020-12-29 18:55:20|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.7|1955.4|42
1609268130000|2020-12-29 18:55:30|1955.7|1955.4|1955.8|1955.5|1955.8|1955.5|1955.7|1955.4|35
1609268140000|2020-12-29 18:55:40|1955.7|1955.4|1955.7|1955.4|1955.9|1955.6|1955.7|1955.4|19
1609268150000|2020-12-29 18:55:50|1955.8|1955.5|1955.9|1955.6|1956|1955.7|1955.7|1955.4|34
1609268160000|2020-12-29 18:56:00|1955.8|1955.5|1956.1|1955.8|1956.2|1955.9|1955.8|1955.5|19
1609268170000|2020-12-29 18:56:10|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|55
1609268180000|2020-12-29 18:56:20|1956.2|1955.9|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|53
1609268190000|2020-12-29 18:56:30|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|2
1609268200000|2020-12-29 18:56:40|1956.2|1955.9|1956.2|1955.9|1956.3|1956|1956.2|1955.9|9
1609268210000|2020-12-29 18:56:50|1956.1|1955.8|1955.8|1955.5|1956.1|1955.8|1955.8|1955.5|25
1609268220000|2020-12-29 18:57:00|1955.9|1955.6|1955.7|1955.4|1955.9|1955.6|1955.7|1955.4|11
1609268230000|2020-12-29 18:57:10|1955.6|1955.3|1955.4|1955.1|1955.6|1955.3|1955.3|1955|27
1609268240000|2020-12-29 18:57:20|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|22
1609268250000|2020-12-29 18:57:30|1955.3|1955|1955.8|1955.5|1955.8|1955.5|1955.3|1955|29
1609268260000|2020-12-29 18:57:40|1955.9|1955.6|1955.8|1955.5|1955.9|1955.6|1955.8|1955.5|13
1609268270000|2020-12-29 18:57:50|1955.9|1955.6|1956.3|1956|1956.3|1956|1955.9|1955.6|20
1609268280000|2020-12-29 18:58:00|1956.4|1956.1|1956.3|1956|1956.4|1956.1|1956.2|1955.9|8
1609268290000|2020-12-29 18:58:10|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609268300000|2020-12-29 18:58:20|1956.5|1956.2|1956.7|1956.4|1956.8|1956.5|1956.5|1956.2|35
1609268310000|2020-12-29 18:58:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|11
1609268320000|2020-12-29 18:58:40|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.9|1956.6|5
1609268330000|2020-12-29 18:58:50|1956.8|1956.5|1956.2|1955.9|1956.8|1956.5|1956.2|1955.9|22
1609268340000|2020-12-29 18:59:00|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1956.1|1955.8|8
1609268350000|2020-12-29 18:59:10|1956.3|1956|1956.4|1956.1|1956.5|1956.2|1956.3|1956|15
1609268360000|2020-12-29 18:59:20|1956.6|1956.3|1956.7|1956.4|1956.8|1956.5|1956.5|1956.2|33
1609268370000|2020-12-29 18:59:30|1956.6|1956.3|1956.3|1956|1956.6|1956.3|1956.3|1956|20
1609268380000|2020-12-29 18:59:40|1956.5|1956.2|1956.6|1956.3|1956.6|1956.3|1956.5|1956.2|14
1609268390000|2020-12-29 18:59:50|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|12
1609268400000|2020-12-29 19:00:00|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|11
1609268410000|2020-12-29 19:00:10|1956.3|1956|1955.9|1955.6|1956.3|1956|1955.7|1955.4|80
1609268420000|2020-12-29 19:00:20|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.7|1955.4|39
1609268430000|2020-12-29 19:00:30|1955.8|1955.5|1955.9|1955.6|1956.2|1955.9|1955.8|1955.5|14
1609268440000|2020-12-29 19:00:40|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.8|1955.5|4
1609268450000|2020-12-29 19:00:50|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|13
1609268460000|2020-12-29 19:01:00|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|7
1609268470000|2020-12-29 19:01:10|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|33
1609268480000|2020-12-29 19:01:20|1955.8|1955.5|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|5
1609268490000|2020-12-29 19:01:30|1955.4|1955.1|1955.1|1954.8|1955.4|1955.1|1954.9|1954.6|50
1609268500000|2020-12-29 19:01:40|1955|1954.7|1954.3|1954|1955|1954.7|1954.2|1953.9|41
1609268510000|2020-12-29 19:01:50|1954.2|1953.9|1954.4|1954.1|1954.4|1954.1|1954.2|1953.9|21
1609268520000|2020-12-29 19:02:00|1954.7|1954.4|1953|1952.7|1954.8|1954.5|1952.9|1952.6|261
1609268530000|2020-12-29 19:02:10|1952.9|1952.6|1953.1|1952.8|1953.3|1953|1952.9|1952.6|79
1609268540000|2020-12-29 19:02:20|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|93
1609268550000|2020-12-29 19:02:30|1953|1952.7|1952|1951.7|1953|1952.7|1951.8|1951.5|101
1609268560000|2020-12-29 19:02:40|1951.9|1951.6|1951.9|1951.6|1952.4|1952.1|1951.9|1951.6|76
1609268570000|2020-12-29 19:02:50|1952.1|1951.8|1951.7|1951.4|1952.4|1952.1|1951.7|1951.4|39
1609268580000|2020-12-29 19:03:00|1952|1951.7|1952.4|1952.1|1952.4|1952.1|1951.7|1951.4|55
1609268590000|2020-12-29 19:03:10|1952.5|1952.2|1952|1951.7|1952.6|1952.3|1952|1951.7|38
1609268600000|2020-12-29 19:03:20|1952.2|1951.9|1952.3|1952|1952.6|1952.3|1952.2|1951.9|19
1609268610000|2020-12-29 19:03:30|1952.4|1952.1|1952.1|1951.8|1952.5|1952.2|1952.1|1951.8|27
1609268620000|2020-12-29 19:03:40|1952.2|1951.9|1951.5|1951.2|1952.2|1951.9|1951.5|1951.2|53
1609268630000|2020-12-29 19:03:50|1951.9|1951.6|1952.3|1952|1952.3|1952|1951.9|1951.6|57
1609268640000|2020-12-29 19:04:00|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|29
1609268650000|2020-12-29 19:04:10|1952.5|1952.2|1952.7|1952.4|1953.5|1953.2|1952.5|1952.2|64
1609268660000|2020-12-29 19:04:20|1952.5|1952.2|1953|1952.7|1953.2|1952.9|1952.5|1952.2|26
1609268670000|2020-12-29 19:04:30|1952.9|1952.6|1952.9|1952.6|1953|1952.7|1952.9|1952.6|4
1609268680000|2020-12-29 19:04:40|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.6|1952.3|17
1609268690000|2020-12-29 19:04:50|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.7|1952.4|25
1609268700000|2020-12-29 19:05:00|1953|1952.7|1953|1952.7|1953.3|1953|1953|1952.7|54
1609268710000|2020-12-29 19:05:10|1953.3|1953|1953.3|1953|1953.4|1953.1|1953.1|1952.8|6
1609268720000|2020-12-29 19:05:20|1953.2|1952.9|1953.1|1952.8|1953.5|1953.2|1953.1|1952.8|17
1609268730000|2020-12-29 19:05:30|1953.2|1952.9|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|9
1609268740000|2020-12-29 19:05:40|1953.5|1953.2|1953.1|1952.8|1953.6|1953.3|1953.1|1952.8|31
1609268750000|2020-12-29 19:05:50|1953|1952.7|1953.1|1952.8|1953.3|1953|1953|1952.7|10
1609268760000|2020-12-29 19:06:00|1953.2|1952.9|1953.3|1953|1953.5|1953.2|1953.1|1952.8|47
1609268770000|2020-12-29 19:06:10|1953.4|1953.1|1953.3|1953|1953.5|1953.2|1953.1|1952.8|15
1609268780000|2020-12-29 19:06:20|1953.2|1952.9|1953.4|1953.1|1953.4|1953.1|1953.2|1952.9|10
1609268790000|2020-12-29 19:06:30|1953.5|1953.2|1953.1|1952.8|1953.5|1953.2|1953.1|1952.8|23
1609268800000|2020-12-29 19:06:40|1953.3|1953|1953.3|1953|1953.5|1953.2|1953.3|1953|16
1609268810000|2020-12-29 19:06:50|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.3|1953|5
1609268820000|2020-12-29 19:07:00|1953.5|1953.2|1953.4|1953.1|1953.5|1953.2|1953.4|1953.1|12
1609268830000|2020-12-29 19:07:10|1953.1|1952.8|1952.9|1952.6|1953.1|1952.8|1952.9|1952.6|17
1609268840000|2020-12-29 19:07:20|1953|1952.7|1952.6|1952.3|1953|1952.7|1952.6|1952.3|29
1609268850000|2020-12-29 19:07:30|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|18
1609268860000|2020-12-29 19:07:40|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|5
1609268870000|2020-12-29 19:07:50|1952.6|1952.3|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|21
1609268880000|2020-12-29 19:08:00|1952.5|1952.2|1952.5|1952.2|1952.6|1952.3|1952.5|1952.2|15
1609268890000|2020-12-29 19:08:10|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|6
1609268900000|2020-12-29 19:08:20|1952.5|1952.2|1951.9|1951.6|1952.5|1952.2|1951.9|1951.6|28
1609268910000|2020-12-29 19:08:30|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.8|1951.5|13
1609268920000|2020-12-29 19:08:40|1952|1951.7|1952.2|1951.9|1952.2|1951.9|1952|1951.7|14
1609268930000|2020-12-29 19:08:50|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952|1951.7|16
1609268940000|2020-12-29 19:09:00|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.8|1951.5|7
1609268950000|2020-12-29 19:09:10|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|17
1609268960000|2020-12-29 19:09:20|1951.5|1951.2|1951.7|1951.4|1951.8|1951.5|1951.5|1951.2|20
1609268970000|2020-12-29 19:09:30|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|2
1609268980000|2020-12-29 19:09:40|1951.7|1951.4|1951.6|1951.3|1952|1951.7|1951.5|1951.2|18
1609268990000|2020-12-29 19:09:50|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|31
1609269000000|2020-12-29 19:10:00|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.5|1951.2|27
1609269010000|2020-12-29 19:10:10|1951.9|1951.6|1951.9|1951.6|1952.1|1951.8|1951.8|1951.5|41
1609269020000|2020-12-29 19:10:20|1952.1|1951.8|1952.4|1952.1|1952.4|1952.1|1952.1|1951.8|15
1609269030000|2020-12-29 19:10:30|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|27
1609269040000|2020-12-29 19:10:40|1952.5|1952.2|1952.4|1952.1|1952.6|1952.3|1952.4|1952.1|19
1609269050000|2020-12-29 19:10:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.3|1952|55
1609269060000|2020-12-29 19:11:00|1952.6|1952.3|1952.4|1952.1|1952.8|1952.5|1952.2|1951.9|57
1609269070000|2020-12-29 19:11:10|1952.3|1952|1952.5|1952.2|1952.6|1952.3|1952.2|1951.9|83
1609269080000|2020-12-29 19:11:20|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.4|1952.1|28
1609269090000|2020-12-29 19:11:30|1952.8|1952.5|1952.6|1952.3|1952.8|1952.5|1952.6|1952.3|15
1609269100000|2020-12-29 19:11:40|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|14
1609269110000|2020-12-29 19:11:50|1952.3|1952|1952.1|1951.8|1952.3|1952|1952.1|1951.8|23
1609269120000|2020-12-29 19:12:00|1952|1951.7|1952|1951.7|1952|1951.7|1951.8|1951.5|46
1609269130000|2020-12-29 19:12:10|1952.1|1951.8|1952.3|1952|1952.5|1952.2|1952.1|1951.8|15
1609269140000|2020-12-29 19:12:20|1952.2|1951.9|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|13
1609269150000|2020-12-29 19:12:30|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|26
1609269160000|2020-12-29 19:12:40|1952.3|1952|1952.5|1952.2|1952.5|1952.2|1952.3|1952|16
1609269170000|2020-12-29 19:12:50|1952.6|1952.3|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|11
1609269180000|2020-12-29 19:13:00|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.6|1952.3|16
1609269190000|2020-12-29 19:13:10|1952.6|1952.3|1952.2|1951.9|1952.6|1952.3|1952.2|1951.9|17
1609269200000|2020-12-29 19:13:20|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.3|1952|17
1609269210000|2020-12-29 19:13:30|1952.7|1952.4|1952|1951.7|1952.7|1952.4|1952|1951.7|22
1609269220000|2020-12-29 19:13:40|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|9
1609269230000|2020-12-29 19:13:50|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|7
1609269240000|2020-12-29 19:14:00|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.7|1951.4|21
1609269250000|2020-12-29 19:14:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.6|1951.3|11
1609269260000|2020-12-29 19:14:20|1951.6|1951.3|1951.2|1950.9|1951.6|1951.3|1951.2|1950.9|69
1609269270000|2020-12-29 19:14:30|1951|1950.7|1951.4|1951.1|1951.4|1951.1|1951|1950.7|37
1609269280000|2020-12-29 19:14:40|1951.3|1951|1951.4|1951.1|1951.5|1951.2|1951.2|1950.9|24
1609269290000|2020-12-29 19:14:50|1951.3|1951|1951.7|1951.4|1951.7|1951.4|1951.3|1951|17
1609269300000|2020-12-29 19:15:00|1951.6|1951.3|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|16
1609269310000|2020-12-29 19:15:10|1951.6|1951.3|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|7
1609269320000|2020-12-29 19:15:20|1951.7|1951.4|1951.5|1951.2|1951.7|1951.4|1951.5|1951.2|15
1609269330000|2020-12-29 19:15:30|1951.6|1951.3|1952|1951.7|1952|1951.7|1951.6|1951.3|23
1609269340000|2020-12-29 19:15:40|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|14
1609269350000|2020-12-29 19:15:50|1952.1|1951.8|1952.8|1952.5|1952.9|1952.6|1952|1951.7|37
1609269360000|2020-12-29 19:16:00|1952.6|1952.3|1952.1|1951.8|1952.6|1952.3|1952.1|1951.8|33
1609269370000|2020-12-29 19:16:10|1952|1951.7|1951.5|1951.2|1952|1951.7|1951.3|1951|31
1609269380000|2020-12-29 19:16:20|1951.3|1951|1951|1950.7|1951.3|1951|1950.9|1950.6|29
1609269390000|2020-12-29 19:16:30|1950.8|1950.5|1951.5|1951.2|1951.5|1951.2|1950.8|1950.5|43
1609269400000|2020-12-29 19:16:40|1951.4|1951.1|1951.6|1951.3|1951.7|1951.4|1951.2|1950.9|44
1609269410000|2020-12-29 19:16:50|1951.4|1951.1|1951.4|1951.1|1951.6|1951.3|1951.4|1951.1|10
1609269420000|2020-12-29 19:17:00|1951.5|1951.2|1951.6|1951.3|1951.8|1951.5|1951.5|1951.2|19
1609269430000|2020-12-29 19:17:10|1951.5|1951.2|1951.4|1951.1|1951.6|1951.3|1951.2|1950.9|25
1609269440000|2020-12-29 19:17:20|1951.3|1951|1951.3|1951|1951.4|1951.1|1951.3|1951|8
1609269450000|2020-12-29 19:17:30|1951.4|1951.1|1950.9|1950.6|1951.4|1951.1|1950.9|1950.6|13
1609269460000|2020-12-29 19:17:40|1950.8|1950.5|1951.1|1950.8|1951.1|1950.8|1950.8|1950.5|13
1609269470000|2020-12-29 19:17:50|1951|1950.7|1950.9|1950.6|1951.2|1950.9|1950.8|1950.5|23
1609269480000|2020-12-29 19:18:00|1951|1950.7|1950.9|1950.6|1951|1950.7|1950.9|1950.6|4
1609269490000|2020-12-29 19:18:10|1951|1950.7|1951|1950.7|1951|1950.7|1951|1950.7|7
1609269500000|2020-12-29 19:18:20|1951.1|1950.8|1951.6|1951.3|1951.7|1951.4|1951.1|1950.8|33
1609269510000|2020-12-29 19:18:30|1951.5|1951.2|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|9
1609269520000|2020-12-29 19:18:40|1951.9|1951.6|1951.8|1951.5|1952.1|1951.8|1951.8|1951.5|25
1609269530000|2020-12-29 19:18:50|1951.9|1951.6|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|6
1609269540000|2020-12-29 19:19:00|1951.7|1951.4|1951|1950.7|1951.7|1951.4|1950.9|1950.6|33
1609269550000|2020-12-29 19:19:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|3
1609269560000|2020-12-29 19:19:20|1951.3|1951|1951.5|1951.2|1951.5|1951.2|1951.2|1950.9|18
1609269570000|2020-12-29 19:19:30|||||||||3
1609269580000|2020-12-29 19:19:40|1951.4|1951.1|1951.3|1951|1951.4|1951.1|1951.3|1951|7
1609269590000|2020-12-29 19:19:50|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|5
1609269600000|2020-12-29 19:20:00|1951.4|1951.1|1951.6|1951.3|1951.7|1951.4|1951.2|1950.9|48
1609269610000|2020-12-29 19:20:10|1951.7|1951.4|1951.3|1951|1951.7|1951.4|1951.3|1951|32
1609269620000|2020-12-29 19:20:20|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|20
1609269630000|2020-12-29 19:20:30|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.5|1951.2|18
1609269640000|2020-12-29 19:20:40|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.8|1951.5|9
1609269650000|2020-12-29 19:20:50|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|6
1609269660000|2020-12-29 19:21:00|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.8|1951.5|30
1609269670000|2020-12-29 19:21:10|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.6|1951.3|23
1609269680000|2020-12-29 19:21:20|||||||||4
1609269690000|2020-12-29 19:21:30|1951.6|1951.3|1952.1|1951.8|1952.2|1951.9|1951.6|1951.3|13
1609269700000|2020-12-29 19:21:40|1952.3|1952|1952.3|1952|1952.4|1952.1|1952.3|1952|32
1609269710000|2020-12-29 19:21:50|1952.2|1951.9|1952.3|1952|1952.3|1952|1952|1951.7|14
1609269720000|2020-12-29 19:22:00|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|27
1609269730000|2020-12-29 19:22:10|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1951.9|1951.6|22
1609269740000|2020-12-29 19:22:20|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.9|1951.6|8
1609269750000|2020-12-29 19:22:30|1951.8|1951.5|1951.7|1951.4|1951.9|1951.6|1951.7|1951.4|10
1609269760000|2020-12-29 19:22:40|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.8|1951.5|9
1609269770000|2020-12-29 19:22:50|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.8|1951.5|6
1609269780000|2020-12-29 19:23:00|1951.7|1951.4|1951.6|1951.3|1951.9|1951.6|1951.5|1951.2|41
1609269790000|2020-12-29 19:23:10|1951.7|1951.4|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|15
1609269800000|2020-12-29 19:23:20|1951.7|1951.4|1952.1|1951.8|1952.1|1951.8|1951.5|1951.2|33
1609269810000|2020-12-29 19:23:30|1952|1951.7|1952.4|1952.1|1952.5|1952.2|1952|1951.7|36
1609269820000|2020-12-29 19:23:40|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|40
1609269830000|2020-12-29 19:23:50|1952.7|1952.4|1953|1952.7|1953.1|1952.8|1952.5|1952.2|51
1609269840000|2020-12-29 19:24:00|1953.1|1952.8|1953.4|1953.1|1953.5|1953.2|1953|1952.7|51
1609269850000|2020-12-29 19:24:10|1953.5|1953.2|1952.9|1952.6|1953.5|1953.2|1952.7|1952.4|42
1609269860000|2020-12-29 19:24:20|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.7|1952.4|7
1609269870000|2020-12-29 19:24:30|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|6
1609269880000|2020-12-29 19:24:40|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|23
1609269890000|2020-12-29 19:24:50|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|5
1609269900000|2020-12-29 19:25:00|1953.1|1952.8|1952.9|1952.6|1953.3|1953|1952.8|1952.5|25
1609269910000|2020-12-29 19:25:10|1952.7|1952.4|1952.7|1952.4|1952.8|1952.5|1952.6|1952.3|26
1609269920000|2020-12-29 19:25:20|1952.6|1952.3|1952.4|1952.1|1952.7|1952.4|1952.3|1952|23
1609269930000|2020-12-29 19:25:30|1952.3|1952|1952.6|1952.3|1952.7|1952.4|1952.3|1952|10
1609269940000|2020-12-29 19:25:40|1952.4|1952.1|1952.1|1951.8|1952.5|1952.2|1952.1|1951.8|21
1609269950000|2020-12-29 19:25:50|1952|1951.7|1951.9|1951.6|1952.1|1951.8|1951.9|1951.6|24
1609269960000|2020-12-29 19:26:00|1952|1951.7|1952.4|1952.1|1952.4|1952.1|1951.6|1951.3|31
1609269970000|2020-12-29 19:26:10|1952.2|1951.9|1951.8|1951.5|1952.2|1951.9|1951.7|1951.4|11
1609269980000|2020-12-29 19:26:20|1951.6|1951.3|1951.9|1951.6|1951.9|1951.6|1951.6|1951.3|25
1609269990000|2020-12-29 19:26:30|1951.8|1951.5|1951.9|1951.6|1952|1951.7|1951.8|1951.5|12
1609270000000|2020-12-29 19:26:40|1951.8|1951.5|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|8
1609270010000|2020-12-29 19:26:50|1952|1951.7|1952.1|1951.8|1952.3|1952|1952|1951.7|19
1609270020000|2020-12-29 19:27:00|1952.3|1952|1952.4|1952.1|1952.6|1952.3|1952.1|1951.8|43
1609270030000|2020-12-29 19:27:10|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|9
1609270040000|2020-12-29 19:27:20|1952.7|1952.4|1953.1|1952.8|1953.1|1952.8|1952.7|1952.4|35
1609270050000|2020-12-29 19:27:30|1953.2|1952.9|1952.7|1952.4|1953.2|1952.9|1952.7|1952.4|17
1609270060000|2020-12-29 19:27:40|1952.8|1952.5|1952.9|1952.6|1953.1|1952.8|1952.8|1952.5|13
1609270070000|2020-12-29 19:27:50|1953.1|1952.8|1953|1952.7|1953.2|1952.9|1953|1952.7|5
1609270080000|2020-12-29 19:28:00|1953.1|1952.8|1953.2|1952.9|1953.3|1953|1953.1|1952.8|47
1609270090000|2020-12-29 19:28:10|1953.3|1953|1952.8|1952.5|1953.3|1953|1952.8|1952.5|10
1609270100000|2020-12-29 19:28:20|1952.7|1952.4|1952.3|1952|1952.7|1952.4|1952.3|1952|19
1609270110000|2020-12-29 19:28:30|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|7
1609270120000|2020-12-29 19:28:40|1952.1|1951.8|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|10
1609270130000|2020-12-29 19:28:50|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|7
1609270140000|2020-12-29 19:29:00|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952|1951.7|28
1609270150000|2020-12-29 19:29:10|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.8|1951.5|8
1609270160000|2020-12-29 19:29:20|1951.7|1951.4|1951.4|1951.1|1951.7|1951.4|1951.4|1951.1|36
1609270170000|2020-12-29 19:29:30|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.1|1950.8|42
1609270180000|2020-12-29 19:29:40|1951.3|1951|1951.1|1950.8|1951.5|1951.2|1951|1950.7|30
1609270190000|2020-12-29 19:29:50|1951|1950.7|1951|1950.7|1951.1|1950.8|1950.9|1950.6|14
1609270200000|2020-12-29 19:30:00|1950.9|1950.6|1951|1950.7|1951|1950.7|1950.9|1950.6|13
1609270210000|2020-12-29 19:30:10|1951.2|1950.9|1951.5|1951.2|1951.6|1951.3|1951.2|1950.9|44
1609270220000|2020-12-29 19:30:20|1951.4|1951.1|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|34
1609270230000|2020-12-29 19:30:30|1951.2|1950.9|1951.3|1951|1951.4|1951.1|1951|1950.7|35
1609270240000|2020-12-29 19:30:40|1951.1|1950.8|1951.3|1951|1951.3|1951|1951.1|1950.8|8
1609270250000|2020-12-29 19:30:50|1951.4|1951.1|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|5
1609270260000|2020-12-29 19:31:00|1951.6|1951.3|1951.8|1951.5|1952.1|1951.8|1951.6|1951.3|49
1609270270000|2020-12-29 19:31:10|1951.7|1951.4|1951.9|1951.6|1952.1|1951.8|1951.7|1951.4|47
1609270280000|2020-12-29 19:31:20|1951.8|1951.5|1951.8|1951.5|1951.9|1951.6|1951.7|1951.4|47
1609270290000|2020-12-29 19:31:30|1951.9|1951.6|1952.2|1951.9|1952.3|1952|1951.9|1951.6|32
1609270300000|2020-12-29 19:31:40|1952.3|1952|1952|1951.7|1952.4|1952.1|1952|1951.7|49
1609270310000|2020-12-29 19:31:50|1952.1|1951.8|1951.9|1951.6|1952.1|1951.8|1951.7|1951.4|22
1609270320000|2020-12-29 19:32:00|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.8|1951.5|23
1609270330000|2020-12-29 19:32:10|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.7|1951.4|21
1609270340000|2020-12-29 19:32:20|1952.1|1951.8|1952.2|1951.9|1952.4|1952.1|1952|1951.7|44
1609270350000|2020-12-29 19:32:30|1952.4|1952.1|1952.7|1952.4|1952.7|1952.4|1952.3|1952|19
1609270360000|2020-12-29 19:32:40|1952.6|1952.3|1953|1952.7|1953|1952.7|1952.6|1952.3|28
1609270370000|2020-12-29 19:32:50|1952.9|1952.6|1952.4|1952.1|1952.9|1952.6|1952.4|1952.1|28
1609270380000|2020-12-29 19:33:00|1952.2|1951.9|1951.8|1951.5|1952.2|1951.9|1951.7|1951.4|35
1609270390000|2020-12-29 19:33:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|6
1609270400000|2020-12-29 19:33:20|1951.9|1951.6|1951.4|1951.1|1951.9|1951.6|1951.4|1951.1|31
1609270410000|2020-12-29 19:33:30|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.5|1951.2|16
1609270420000|2020-12-29 19:33:40|1951.9|1951.6|1951.7|1951.4|1951.9|1951.6|1951.7|1951.4|7
1609270430000|2020-12-29 19:33:50|1951.6|1951.3|1951.7|1951.4|1951.7|1951.4|1951.6|1951.3|10
1609270440000|2020-12-29 19:34:00|1951.5|1951.2|1952|1951.7|1952.1|1951.8|1951.5|1951.2|23
1609270450000|2020-12-29 19:34:10|1951.9|1951.6|1952.1|1951.8|1952.1|1951.8|1951.8|1951.5|13
1609270460000|2020-12-29 19:34:20|1952.2|1951.9|1951.9|1951.6|1952.2|1951.9|1951.9|1951.6|9
1609270470000|2020-12-29 19:34:30|1951.8|1951.5|1952|1951.7|1952|1951.7|1951.8|1951.5|10
1609270480000|2020-12-29 19:34:40|1952.1|1951.8|1952.3|1952|1952.4|1952.1|1952.1|1951.8|125
1609270490000|2020-12-29 19:34:50|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.2|1951.9|65
1609270500000|2020-12-29 19:35:00|1952.4|1952.1|1952.2|1951.9|1952.4|1952.1|1952.2|1951.9|26
1609270510000|2020-12-29 19:35:10|1952.3|1952|1952|1951.7|1952.3|1952|1952|1951.7|44
1609270520000|2020-12-29 19:35:20|1952.1|1951.8|1952|1951.7|1952.2|1951.9|1951.8|1951.5|148
1609270530000|2020-12-29 19:35:30|1951.9|1951.6|1951.6|1951.3|1951.9|1951.6|1951.5|1951.2|77
1609270540000|2020-12-29 19:35:40|1951.7|1951.4|1951.2|1950.9|1951.7|1951.4|1951.1|1950.8|159
1609270550000|2020-12-29 19:35:50|1951.3|1951|1951.1|1950.8|1951.3|1951|1951.1|1950.8|33
1609270560000|2020-12-29 19:36:00|1951|1950.7|1950.8|1950.5|1951|1950.7|1950.8|1950.5|29
1609270570000|2020-12-29 19:36:10|1950.7|1950.4|1950.7|1950.4|1950.8|1950.5|1950.7|1950.4|21
1609270580000|2020-12-29 19:36:20|1950.8|1950.5|1950.7|1950.4|1950.8|1950.5|1950.6|1950.3|18
1609270590000|2020-12-29 19:36:30|1950.6|1950.3|1950.8|1950.5|1950.9|1950.6|1950.6|1950.3|31
1609270600000|2020-12-29 19:36:40|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|14
1609270610000|2020-12-29 19:36:50|1950.9|1950.6|1951.3|1951|1951.3|1951|1950.9|1950.6|32
1609270620000|2020-12-29 19:37:00|1951.4|1951.1|1951.7|1951.4|1951.8|1951.5|1951.4|1951.1|39
1609270630000|2020-12-29 19:37:10|1951.6|1951.3|1951.9|1951.6|1951.9|1951.6|1951.6|1951.3|34
1609270640000|2020-12-29 19:37:20|1952|1951.7|1952.3|1952|1952.4|1952.1|1952|1951.7|48
1609270650000|2020-12-29 19:37:30|1952.2|1951.9|1952.3|1952|1952.3|1952|1952.1|1951.8|41
1609270660000|2020-12-29 19:37:40|1952.2|1951.9|1952|1951.7|1952.3|1952|1951.8|1951.5|45
1609270670000|2020-12-29 19:37:50|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|45
1609270680000|2020-12-29 19:38:00|1951.7|1951.4|1951.4|1951.1|1951.8|1951.5|1951.1|1950.8|88
1609270690000|2020-12-29 19:38:10|1951.5|1951.2|1951.3|1951|1951.5|1951.2|1951.2|1950.9|116
1609270700000|2020-12-29 19:38:20|1951.2|1950.9|1951.4|1951.1|1951.4|1951.1|1951.2|1950.9|90
1609270710000|2020-12-29 19:38:30|1951.3|1951|1951.2|1950.9|1951.3|1951|1951.1|1950.8|13
1609270720000|2020-12-29 19:38:40|1951.1|1950.8|1951.4|1951.1|1951.4|1951.1|1951.1|1950.8|13
1609270730000|2020-12-29 19:38:50|1951.5|1951.2|1951.6|1951.3|1951.6|1951.3|1951.4|1951.1|65
1609270740000|2020-12-29 19:39:00|1951.7|1951.4|1951.8|1951.5|1952|1951.7|1951.7|1951.4|45
1609270750000|2020-12-29 19:39:10|1951.6|1951.3|1951.8|1951.5|1951.8|1951.5|1951.6|1951.3|25
1609270760000|2020-12-29 19:39:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|6
1609270770000|2020-12-29 19:39:30|1952|1951.7|1952.3|1952|1952.3|1952|1952|1951.7|11
1609270780000|2020-12-29 19:39:40|1952.2|1951.9|1951.8|1951.5|1952.2|1951.9|1951.8|1951.5|13
1609270790000|2020-12-29 19:39:50|1951.9|1951.6|1951.7|1951.4|1951.9|1951.6|1951.5|1951.2|9
1609270800000|2020-12-29 19:40:00|1952|1951.7|1951.8|1951.5|1952|1951.7|1951.8|1951.5|5
1609270810000|2020-12-29 19:40:10|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|1951.7|1951.4|4
1609270820000|2020-12-29 19:40:20|1951.9|1951.6|1951.6|1951.3|1952|1951.7|1951.3|1951|45
1609270830000|2020-12-29 19:40:30|1951.5|1951.2|1951.1|1950.8|1951.6|1951.3|1951.1|1950.8|47
1609270840000|2020-12-29 19:40:40|1951|1950.7|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|8
1609270850000|2020-12-29 19:40:50|1951|1950.7|1951.1|1950.8|1951.2|1950.9|1950.9|1950.6|31
1609270860000|2020-12-29 19:41:00|1951.2|1950.9|1951|1950.7|1951.2|1950.9|1951|1950.7|13
1609270870000|2020-12-29 19:41:10|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|1951.2|1950.9|5
1609270880000|2020-12-29 19:41:20|1951.1|1950.8|1951|1950.7|1951.1|1950.8|1951|1950.7|10
1609270890000|2020-12-29 19:41:30|1950.9|1950.6|1950.8|1950.5|1950.9|1950.6|1950.8|1950.5|17
1609270900000|2020-12-29 19:41:40|1950.9|1950.6|1950.7|1950.4|1950.9|1950.6|1950.7|1950.4|12
1609270910000|2020-12-29 19:41:50|1950.9|1950.6|1951.1|1950.8|1951.1|1950.8|1950.9|1950.6|4
1609270920000|2020-12-29 19:42:00|1951.2|1950.9|1951.1|1950.8|1951.3|1951|1951.1|1950.8|16
1609270930000|2020-12-29 19:42:10|1951.2|1950.9|1951.3|1951|1951.3|1951|1951.2|1950.9|11
1609270940000|2020-12-29 19:42:20|1951.1|1950.8|1951.4|1951.1|1951.5|1951.2|1951.1|1950.8|134
1609270950000|2020-12-29 19:42:30|1951.3|1951|1951|1950.7|1951.3|1951|1951|1950.7|7
1609270960000|2020-12-29 19:42:40|1950.9|1950.6|1951.6|1951.3|1951.6|1951.3|1950.9|1950.6|50
1609270970000|2020-12-29 19:42:50|1951.8|1951.5|1952|1951.7|1952.3|1952|1951.8|1951.5|56
1609270980000|2020-12-29 19:43:00|1952.2|1951.9|1952.3|1952|1952.3|1952|1952.2|1951.9|12
1609270990000|2020-12-29 19:43:10|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1952.3|1952|19
1609271000000|2020-12-29 19:43:20|1952.2|1951.9|1951.7|1951.4|1952.2|1951.9|1951.7|1951.4|21
1609271010000|2020-12-29 19:43:30|1951.8|1951.5|1951.4|1951.1|1951.8|1951.5|1951.3|1951|21
1609271020000|2020-12-29 19:43:40|1951.6|1951.3|1951.3|1951|1951.7|1951.4|1951.3|1951|23
1609271030000|2020-12-29 19:43:50|1951.4|1951.1|1951.2|1950.9|1951.5|1951.2|1951.2|1950.9|67
1609271040000|2020-12-29 19:44:00|1951.3|1951|1951.6|1951.3|1951.6|1951.3|1951.3|1951|17
1609271050000|2020-12-29 19:44:10|1951.5|1951.2|1951.7|1951.4|1951.7|1951.4|1951.5|1951.2|7
1609271060000|2020-12-29 19:44:20|1951.6|1951.3|1951.5|1951.2|1951.6|1951.3|1951.5|1951.2|3
1609271070000|2020-12-29 19:44:30|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|4
1609271080000|2020-12-29 19:44:40|||||||||2
1609271090000|2020-12-29 19:44:50|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|10
1609271100000|2020-12-29 19:45:00|1951.7|1951.4|1951.8|1951.5|1951.8|1951.5|1951.7|1951.4|10
1609271110000|2020-12-29 19:45:10|1951.7|1951.4|1951.7|1951.4|1951.8|1951.5|1951.7|1951.4|18
1609271120000|2020-12-29 19:45:20|||||||||4
1609271130000|2020-12-29 19:45:30|||||||||1
1609271140000|2020-12-29 19:45:40|1951.8|1951.5|1952.2|1951.9|1952.2|1951.9|1951.8|1951.5|29
1609271150000|2020-12-29 19:45:50|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|5
1609271160000|2020-12-29 19:46:00|1952.3|1952|1951.9|1951.6|1952.3|1952|1951.9|1951.6|13
1609271170000|2020-12-29 19:46:10|1952|1951.7|1951.9|1951.6|1952|1951.7|1951.7|1951.4|15
1609271180000|2020-12-29 19:46:20|1951.8|1951.5|1951.6|1951.3|1951.9|1951.6|1951.6|1951.3|20
1609271190000|2020-12-29 19:46:30|1951.5|1951.2|1951.5|1951.2|1951.5|1951.2|1951.4|1951.1|23
1609271200000|2020-12-29 19:46:40|1951.4|1951.1|1952|1951.7|1952|1951.7|1951.4|1951.1|9
1609271210000|2020-12-29 19:46:50|1951.8|1951.5|1951.9|1951.6|1951.9|1951.6|1951.8|1951.5|7
1609271220000|2020-12-29 19:47:00|1951.8|1951.5|1952|1951.7|1952|1951.7|1951.8|1951.5|10
1609271230000|2020-12-29 19:47:10|1951.9|1951.6|1952|1951.7|1952.1|1951.8|1951.8|1951.5|17
1609271240000|2020-12-29 19:47:20|1951.9|1951.6|1951.8|1951.5|1951.9|1951.6|1951.6|1951.3|13
1609271250000|2020-12-29 19:47:30|1951.9|1951.6|1951.9|1951.6|1952|1951.7|1951.8|1951.5|23
1609271260000|2020-12-29 19:47:40|1952|1951.7|1951.8|1951.5|1952.2|1951.9|1951.8|1951.5|19
1609271270000|2020-12-29 19:47:50|1951.7|1951.4|1951.6|1951.3|1951.7|1951.4|1951.6|1951.3|9
1609271280000|2020-12-29 19:48:00|1951.7|1951.4|1952|1951.7|1952|1951.7|1951.7|1951.4|55
1609271290000|2020-12-29 19:48:10|1951.9|1951.6|1952|1951.7|1952.1|1951.8|1951.9|1951.6|30
1609271300000|2020-12-29 19:48:20|1952.1|1951.8|1952.4|1952.1|1952.4|1952.1|1952.1|1951.8|15
1609271310000|2020-12-29 19:48:30|1952.5|1952.2|1952.3|1952|1952.6|1952.3|1952.3|1952|20
1609271320000|2020-12-29 19:48:40|1952.4|1952.1|1952.4|1952.1|1952.8|1952.5|1952.4|1952.1|21
1609271330000|2020-12-29 19:48:50|1952.2|1951.9|1952.2|1951.9|1952.3|1952|1952.2|1951.9|23
1609271340000|2020-12-29 19:49:00|1952.1|1951.8|1952.7|1952.4|1952.7|1952.4|1952.1|1951.8|53
1609271350000|2020-12-29 19:49:10|1952.6|1952.3|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|15
1609271360000|2020-12-29 19:49:20|1952.9|1952.6|1953.2|1952.9|1953.3|1953|1952.9|1952.6|25
1609271370000|2020-12-29 19:49:30|1953.3|1953|1953.4|1953.1|1953.5|1953.2|1953.3|1953|13
1609271380000|2020-12-29 19:49:40|1953.3|1953|1953.3|1953|1953.3|1953|1953.2|1952.9|27
1609271390000|2020-12-29 19:49:50|||||||||19
1609271400000|2020-12-29 19:50:00|1953.5|1953.2|1953.5|1953.2|1953.9|1953.6|1953.4|1953.1|120
1609271410000|2020-12-29 19:50:10|1953.4|1953.1|1954|1953.7|1954.1|1953.8|1953.4|1953.1|43
1609271420000|2020-12-29 19:50:20|1954.1|1953.8|1954.4|1954.1|1954.5|1954.2|1954|1953.7|39
1609271430000|2020-12-29 19:50:30|1954.3|1954|1954.1|1953.8|1954.3|1954|1954.1|1953.8|30
1609271440000|2020-12-29 19:50:40|1954|1953.7|1953.6|1953.3|1954|1953.7|1953.5|1953.2|39
1609271450000|2020-12-29 19:50:50|1953.5|1953.2|1953.4|1953.1|1953.6|1953.3|1953.3|1953|30
1609271460000|2020-12-29 19:51:00|1953.6|1953.3|1953.8|1953.5|1953.9|1953.6|1953.6|1953.3|38
1609271470000|2020-12-29 19:51:10|1953.9|1953.6|1954.3|1954|1954.5|1954.2|1953.9|1953.6|67
1609271480000|2020-12-29 19:51:20|1954.2|1953.9|1953.7|1953.4|1954.2|1953.9|1953.6|1953.3|45
1609271490000|2020-12-29 19:51:30|1953.8|1953.5|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|25
1609271500000|2020-12-29 19:51:40|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.7|1953.4|17
1609271510000|2020-12-29 19:51:50|1954|1953.7|1954.5|1954.2|1954.5|1954.2|1954|1953.7|54
1609271520000|2020-12-29 19:52:00|1954.3|1954|1954.8|1954.5|1954.8|1954.5|1954.3|1954|44
1609271530000|2020-12-29 19:52:10|1954.9|1954.6|1955|1954.7|1955.2|1954.9|1954.9|1954.6|53
1609271540000|2020-12-29 19:52:20|1954.9|1954.6|1954.6|1954.3|1954.9|1954.6|1954.5|1954.2|41
1609271550000|2020-12-29 19:52:30|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.6|1954.3|10
1609271560000|2020-12-29 19:52:40|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|10
1609271570000|2020-12-29 19:52:50|1954.7|1954.4|1954.8|1954.5|1954.8|1954.5|1954.7|1954.4|13
1609271580000|2020-12-29 19:53:00|1954.6|1954.3|1954.5|1954.2|1954.8|1954.5|1954.5|1954.2|36
1609271590000|2020-12-29 19:53:10|1954.4|1954.1|1954|1953.7|1954.4|1954.1|1954|1953.7|18
1609271600000|2020-12-29 19:53:20|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|18
1609271610000|2020-12-29 19:53:30|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|3
1609271620000|2020-12-29 19:53:40|1954|1953.7|1953.9|1953.6|1954.1|1953.8|1953.9|1953.6|10
1609271630000|2020-12-29 19:53:50|1954|1953.7|1954.1|1953.8|1954.2|1953.9|1954|1953.7|9
1609271640000|2020-12-29 19:54:00|1954.2|1953.9|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|8
1609271650000|2020-12-29 19:54:10|1954.3|1954|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|12
1609271660000|2020-12-29 19:54:20|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|17
1609271670000|2020-12-29 19:54:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1
1609271680000|2020-12-29 19:54:40|1954.4|1954.1|1954.5|1954.2|1954.5|1954.2|1954.4|1954.1|3
1609271690000|2020-12-29 19:54:50|1954.6|1954.3|1954.6|1954.3|1954.7|1954.4|1954.6|1954.3|3
1609271700000|2020-12-29 19:55:00|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.3|1954|23
1609271710000|2020-12-29 19:55:10|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|9
1609271720000|2020-12-29 19:55:20|1954.8|1954.5|1954.7|1954.4|1954.9|1954.6|1954.6|1954.3|60
1609271730000|2020-12-29 19:55:30|1954.6|1954.3|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|3
1609271740000|2020-12-29 19:55:40|1954.7|1954.4|1954.6|1954.3|1954.7|1954.4|1954.5|1954.2|7
1609271750000|2020-12-29 19:55:50|1954.7|1954.4|1954.1|1953.8|1954.7|1954.4|1954.1|1953.8|20
1609271760000|2020-12-29 19:56:00|1954|1953.7|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|37
1609271770000|2020-12-29 19:56:10|1953.7|1953.4|1953.8|1953.5|1953.9|1953.6|1953.7|1953.4|14
1609271780000|2020-12-29 19:56:20|1954|1953.7|1953.9|1953.6|1954|1953.7|1953.9|1953.6|4
1609271790000|2020-12-29 19:56:30|||||||||2
1609271800000|2020-12-29 19:56:40|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|6
1609271810000|2020-12-29 19:56:50|1953.9|1953.6|1953.9|1953.6|1954|1953.7|1953.9|1953.6|15
1609271830000|2020-12-29 19:57:10|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|10
1609271840000|2020-12-29 19:57:20|1953.7|1953.4|1953.8|1953.5|1953.8|1953.5|1953.7|1953.4|4
1609271850000|2020-12-29 19:57:30|1953.9|1953.6|1954.3|1954|1954.3|1954|1953.9|1953.6|11
1609271860000|2020-12-29 19:57:40|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.1|1953.8|17
1609271870000|2020-12-29 19:57:50|1954.5|1954.2|1954.5|1954.2|1954.7|1954.4|1954.4|1954.1|25
1609271880000|2020-12-29 19:58:00|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|5
1609271890000|2020-12-29 19:58:10|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|17
1609271900000|2020-12-29 19:58:20|1954.3|1954|1954.7|1954.4|1954.7|1954.4|1954.3|1954|35
1609271910000|2020-12-29 19:58:30|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.3|1954|14
1609271920000|2020-12-29 19:58:40|1954.5|1954.2|1954.6|1954.3|1954.8|1954.5|1954.5|1954.2|11
1609271930000|2020-12-29 19:58:50|1954.8|1954.5|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|11
1609271940000|2020-12-29 19:59:00|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.3|1954|11
1609271950000|2020-12-29 19:59:10|1954.3|1954|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|9
1609271960000|2020-12-29 19:59:20|1954.1|1953.8|1954.1|1953.8|1954.3|1954|1954.1|1953.8|23
1609271970000|2020-12-29 19:59:30|1954.2|1953.9|1954.5|1954.2|1954.5|1954.2|1954.2|1953.9|10
1609271980000|2020-12-29 19:59:40|1954.4|1954.1|1954.2|1953.9|1954.4|1954.1|1954.2|1953.9|15
1609271990000|2020-12-29 19:59:50|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1953.9|1953.6|19
1609272000000|2020-12-29 20:00:00|1954.1|1953.8|1954.6|1954.3|1954.6|1954.3|1954.1|1953.8|34
1609272010000|2020-12-29 20:00:10|1954.5|1954.2|1955.3|1955|1955.3|1955|1954.4|1954.1|47
1609272020000|2020-12-29 20:00:20|1955.2|1954.9|1955.6|1955.3|1955.6|1955.3|1955.2|1954.9|55
1609272030000|2020-12-29 20:00:30|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.5|1955.2|26
1609272040000|2020-12-29 20:00:40|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.4|1955.1|51
1609272050000|2020-12-29 20:00:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|18
1609272060000|2020-12-29 20:01:00|1955.3|1955|1955.3|1955|1955.3|1955|1955.2|1954.9|17
1609272070000|2020-12-29 20:01:10|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955|1954.7|15
1609272080000|2020-12-29 20:01:20|1955.1|1954.8|1955.2|1954.9|1955.3|1955|1955.1|1954.8|8
1609272090000|2020-12-29 20:01:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.2|1954.9|28
1609272100000|2020-12-29 20:01:40|1955.2|1954.9|1955.3|1955|1955.4|1955.1|1955.2|1954.9|17
1609272110000|2020-12-29 20:01:50|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|10
1609272120000|2020-12-29 20:02:00|1955.5|1955.2|1955.1|1954.8|1955.5|1955.2|1955.1|1954.8|18
1609272130000|2020-12-29 20:02:10|1955|1954.7|1955.3|1955|1955.3|1955|1955|1954.7|13
1609272140000|2020-12-29 20:02:20|1955.4|1955.1|1955.4|1955.1|1955.5|1955.2|1955.3|1955|9
1609272150000|2020-12-29 20:02:30|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|8
1609272160000|2020-12-29 20:02:40|1955.7|1955.4|1955.8|1955.5|1956.1|1955.8|1955.7|1955.4|54
1609272170000|2020-12-29 20:02:50|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.7|1955.4|14
1609272180000|2020-12-29 20:03:00|1956|1955.7|1956|1955.7|1956|1955.7|1955.7|1955.4|43
1609272190000|2020-12-29 20:03:10|1955.9|1955.6|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|10
1609272200000|2020-12-29 20:03:20|1956.2|1955.9|1956.5|1956.2|1956.5|1956.2|1956.2|1955.9|56
1609272210000|2020-12-29 20:03:30|1956.6|1956.3|1956.3|1956|1956.6|1956.3|1956.2|1955.9|22
1609272220000|2020-12-29 20:03:40|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1955.9|1955.6|30
1609272230000|2020-12-29 20:03:50|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.8|1955.5|13
1609272240000|2020-12-29 20:04:00|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|7
1609272250000|2020-12-29 20:04:10|1955.8|1955.5|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|23
1609272260000|2020-12-29 20:04:20|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.7|1955.4|17
1609272270000|2020-12-29 20:04:30|1955.7|1955.4|1955.5|1955.2|1955.7|1955.4|1955.5|1955.2|10
1609272280000|2020-12-29 20:04:40|1955.4|1955.1|1955.2|1954.9|1955.4|1955.1|1955.1|1954.8|19
1609272290000|2020-12-29 20:04:50|1955.3|1955|1955.3|1955|1955.3|1955|1955.2|1954.9|8
1609272300000|2020-12-29 20:05:00|1955.5|1955.2|1955.9|1955.6|1955.9|1955.6|1955.5|1955.2|35
1609272310000|2020-12-29 20:05:10|1955.8|1955.5|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|40
1609272320000|2020-12-29 20:05:20|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|33
1609272330000|2020-12-29 20:05:30|1955.4|1955.1|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|17
1609272340000|2020-12-29 20:05:40|1955.4|1955.1|1955.5|1955.2|1955.5|1955.2|1955.4|1955.1|29
1609272350000|2020-12-29 20:05:50|1955.6|1955.3|1955.9|1955.6|1955.9|1955.6|1955.6|1955.3|7
1609272360000|2020-12-29 20:06:00|1955.8|1955.5|1955.5|1955.2|1955.8|1955.5|1955.5|1955.2|31
1609272370000|2020-12-29 20:06:10|1955.4|1955.1|1955.1|1954.8|1955.4|1955.1|1955.1|1954.8|26
1609272380000|2020-12-29 20:06:20|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|11
1609272390000|2020-12-29 20:06:30|1955.1|1954.8|1954.5|1954.2|1955.1|1954.8|1954.5|1954.2|34
1609272400000|2020-12-29 20:06:40|1954.4|1954.1|1954.1|1953.8|1954.4|1954.1|1954.1|1953.8|73
1609272410000|2020-12-29 20:06:50|1954|1953.7|1954.2|1953.9|1954.2|1953.9|1953.9|1953.6|39
1609272420000|2020-12-29 20:07:00|1954.3|1954|1954.7|1954.4|1954.8|1954.5|1954.3|1954|51
1609272430000|2020-12-29 20:07:10|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.6|1954.3|20
1609272440000|2020-12-29 20:07:20|1954.9|1954.6|1954.5|1954.2|1954.9|1954.6|1954.5|1954.2|14
1609272450000|2020-12-29 20:07:30|1954.3|1954|1954.5|1954.2|1954.5|1954.2|1954.3|1954|14
1609272460000|2020-12-29 20:07:40|1954.6|1954.3|1954.7|1954.4|1954.8|1954.5|1954.6|1954.3|26
1609272470000|2020-12-29 20:07:50|1954.5|1954.2|1954.3|1954|1954.5|1954.2|1954.3|1954|11
1609272480000|2020-12-29 20:08:00|1954.4|1954.1|1954.7|1954.4|1954.7|1954.4|1954.4|1954.1|5
1609272490000|2020-12-29 20:08:10|1954.8|1954.5|1954.6|1954.3|1954.8|1954.5|1954.6|1954.3|12
1609272500000|2020-12-29 20:08:20|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|4
1609272510000|2020-12-29 20:08:30|1955|1954.7|1955.1|1954.8|1955.3|1955|1955|1954.7|26
1609272520000|2020-12-29 20:08:40|1955.2|1954.9|1955|1954.7|1955.3|1955|1955|1954.7|8
1609272530000|2020-12-29 20:08:50|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955|1954.7|13
1609272540000|2020-12-29 20:09:00|1955.3|1955|1955.2|1954.9|1955.4|1955.1|1955.2|1954.9|5
1609272550000|2020-12-29 20:09:10|1955.3|1955|1955|1954.7|1955.3|1955|1955|1954.7|22
1609272560000|2020-12-29 20:09:20|1955.1|1954.8|1955.3|1955|1955.4|1955.1|1955.1|1954.8|18
1609272570000|2020-12-29 20:09:30|1955.4|1955.1|1955.3|1955|1955.6|1955.3|1955.3|1955|38
1609272580000|2020-12-29 20:09:40|1955.2|1954.9|1955.4|1955.1|1955.4|1955.1|1955.2|1954.9|17
1609272590000|2020-12-29 20:09:50|1955.3|1955|1955.2|1954.9|1955.3|1955|1954.8|1954.5|30
1609272600000|2020-12-29 20:10:00|1955.3|1955|1955.4|1955.1|1955.8|1955.5|1955.3|1955|68
1609272610000|2020-12-29 20:10:10|1955.5|1955.2|1955.5|1955.2|1955.6|1955.3|1955.5|1955.2|18
1609272620000|2020-12-29 20:10:20|1955.6|1955.3|1956|1955.7|1956|1955.7|1955.1|1954.8|73
1609272630000|2020-12-29 20:10:30|1956.1|1955.8|1956.6|1956.3|1956.7|1956.4|1955.9|1955.6|105
1609272640000|2020-12-29 20:10:40|1956.7|1956.4|1956.4|1956.1|1956.7|1956.4|1956.2|1955.9|50
1609272650000|2020-12-29 20:10:50|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.4|1956.1|31
1609272660000|2020-12-29 20:11:00|1956.5|1956.2|1956.2|1955.9|1956.5|1956.2|1955.9|1955.6|48
1609272670000|2020-12-29 20:11:10|1956.4|1956.1|1956.2|1955.9|1956.6|1956.3|1956.2|1955.9|35
1609272680000|2020-12-29 20:11:20|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1956.1|1955.8|7
1609272690000|2020-12-29 20:11:30|1956|1955.7|1955.9|1955.6|1956.2|1955.9|1955.9|1955.6|39
1609272700000|2020-12-29 20:11:40|1956.1|1955.8|1956.1|1955.8|1956.6|1956.3|1956.1|1955.8|52
1609272710000|2020-12-29 20:11:50|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.2|1955.9|40
1609272720000|2020-12-29 20:12:00|1956.4|1956.1|1956.3|1956|1956.5|1956.2|1956.2|1955.9|33
1609272730000|2020-12-29 20:12:10|1956.4|1956.1|1956.6|1956.3|1956.7|1956.4|1956.3|1956|27
1609272740000|2020-12-29 20:12:20|1956.5|1956.2|1956.3|1956|1956.5|1956.2|1956.3|1956|10
1609272750000|2020-12-29 20:12:30|1956.4|1956.1|1956.4|1956.1|1956.6|1956.3|1956.3|1956|13
1609272760000|2020-12-29 20:12:40|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|13
1609272770000|2020-12-29 20:12:50|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.3|1956|25
1609272780000|2020-12-29 20:13:00|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|7
1609272790000|2020-12-29 20:13:10|1956.3|1956|1956.6|1956.3|1956.6|1956.3|1956.3|1956|12
1609272800000|2020-12-29 20:13:20|1956.7|1956.4|1957|1956.7|1957|1956.7|1956.7|1956.4|43
1609272810000|2020-12-29 20:13:30|1957.1|1956.8|1956.9|1956.6|1957.1|1956.8|1956.8|1956.5|31
1609272820000|2020-12-29 20:13:40|1957.1|1956.8|1957.1|1956.8|1957.2|1956.9|1956.9|1956.6|13
1609272830000|2020-12-29 20:13:50|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|34
1609272840000|2020-12-29 20:14:00|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957|1956.7|42
1609272850000|2020-12-29 20:14:10|1957.3|1957|1957.3|1957|1957.3|1957|1957.1|1956.8|25
1609272860000|2020-12-29 20:14:20|1957|1956.7|1957.2|1956.9|1957.4|1957.1|1957|1956.7|23
1609272870000|2020-12-29 20:14:30|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1957.3|1957|69
1609272880000|2020-12-29 20:14:40|1957.6|1957.3|1957.8|1957.5|1957.9|1957.6|1957.6|1957.3|40
1609272890000|2020-12-29 20:14:50|1957.7|1957.4|1958.6|1958.3|1958.6|1958.3|1957.7|1957.4|224
1609272900000|2020-12-29 20:15:00|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.3|1958|34
1609272910000|2020-12-29 20:15:10|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.1|1957.8|30
1609272920000|2020-12-29 20:15:20|1958.3|1958|1958|1957.7|1958.3|1958|1958|1957.7|68
1609272930000|2020-12-29 20:15:30|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1957.9|1957.6|42
1609272940000|2020-12-29 20:15:40|1957.9|1957.6|1957.7|1957.4|1958|1957.7|1957.6|1957.3|183
1609272950000|2020-12-29 20:15:50|1957.6|1957.3|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|93
1609272960000|2020-12-29 20:16:00|1957.3|1957|1956.8|1956.5|1957.3|1957|1956.8|1956.5|31
1609272970000|2020-12-29 20:16:10|1956.9|1956.6|1956.5|1956.2|1956.9|1956.6|1956.4|1956.1|46
1609272980000|2020-12-29 20:16:20|1956.6|1956.3|1956.3|1956|1956.6|1956.3|1956.1|1955.8|25
1609272990000|2020-12-29 20:16:30|1956.2|1955.9|1956.6|1956.3|1956.7|1956.4|1956|1955.7|46
1609273000000|2020-12-29 20:16:40|1956.5|1956.2|1957.4|1957.1|1957.4|1957.1|1956.5|1956.2|108
1609273010000|2020-12-29 20:16:50|1957.5|1957.2|1957.9|1957.6|1957.9|1957.6|1957.4|1957.1|18
1609273020000|2020-12-29 20:17:00|1957.8|1957.5|1958.3|1958|1958.4|1958.1|1957.8|1957.5|85
1609273030000|2020-12-29 20:17:10|1958.4|1958.1|1958.7|1958.4|1958.7|1958.4|1958.4|1958.1|114
1609273040000|2020-12-29 20:17:20|1958.8|1958.5|1958.9|1958.6|1959.1|1958.8|1958.7|1958.4|110
1609273050000|2020-12-29 20:17:30|1958.7|1958.4|1959.4|1959.1|1959.4|1959.1|1958.7|1958.4|96
1609273060000|2020-12-29 20:17:40|1959.3|1959|1960.3|1960|1960.3|1960|1959.3|1959|158
1609273070000|2020-12-29 20:17:50|1960.2|1959.9|1960.2|1959.9|1960.4|1960.1|1960.1|1959.8|81
1609273080000|2020-12-29 20:18:00|1960.1|1959.8|1959.9|1959.6|1960.2|1959.9|1959.8|1959.5|126
1609273090000|2020-12-29 20:18:10|1959.8|1959.5|1959.2|1958.9|1960|1959.7|1959.2|1958.9|51
1609273100000|2020-12-29 20:18:20|1959.3|1959|1958.8|1958.5|1959.3|1959|1958.8|1958.5|42
1609273110000|2020-12-29 20:18:30|1958.9|1958.6|1959.1|1958.8|1959.4|1959.1|1958.9|1958.6|20
1609273120000|2020-12-29 20:18:40|1959.2|1958.9|1959.3|1959|1959.5|1959.2|1959.1|1958.8|28
1609273130000|2020-12-29 20:18:50|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.2|1958.9|21
1609273140000|2020-12-29 20:19:00|1959.6|1959.3|1959.6|1959.3|1959.7|1959.4|1959.5|1959.2|68
1609273150000|2020-12-29 20:19:10|1959.5|1959.2|1959.1|1958.8|1959.5|1959.2|1959.1|1958.8|27
1609273160000|2020-12-29 20:19:20|1959|1958.7|1959.1|1958.8|1959.2|1958.9|1958.7|1958.4|24
1609273170000|2020-12-29 20:19:30|1959|1958.7|1959.5|1959.2|1959.6|1959.3|1958.9|1958.6|22
1609273180000|2020-12-29 20:19:40|1959.3|1959|1959.4|1959.1|1959.5|1959.2|1959.3|1959|10
1609273190000|2020-12-29 20:19:50|1959.5|1959.2|1959.8|1959.5|1959.8|1959.5|1959.5|1959.2|31
1609273200000|2020-12-29 20:20:00|1959.6|1959.3|1960|1959.7|1960.2|1959.9|1959.5|1959.2|39
1609273210000|2020-12-29 20:20:10|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.7|1959.4|47
1609273220000|2020-12-29 20:20:20|1960|1959.7|1960.4|1960.1|1960.4|1960.1|1959.9|1959.6|51
1609273230000|2020-12-29 20:20:30|1960.5|1960.2|1960.7|1960.4|1960.9|1960.6|1960.5|1960.2|47
1609273240000|2020-12-29 20:20:40|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.7|1960.4|50
1609273250000|2020-12-29 20:20:50|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.7|1960.4|19
1609273260000|2020-12-29 20:21:00|1960.8|1960.5|1960.4|1960.1|1960.8|1960.5|1960.4|1960.1|84
1609273270000|2020-12-29 20:21:10|1960.5|1960.2|1960.2|1959.9|1960.5|1960.2|1960.2|1959.9|19
1609273280000|2020-12-29 20:21:20|1960.1|1959.8|1960.3|1960|1960.4|1960.1|1960|1959.7|28
1609273290000|2020-12-29 20:21:30|1960.2|1959.9|1960.7|1960.4|1960.7|1960.4|1960.2|1959.9|24
1609273300000|2020-12-29 20:21:40|1960.6|1960.3|1960.6|1960.3|1960.7|1960.4|1960.5|1960.2|15
1609273310000|2020-12-29 20:21:50|1960.7|1960.4|1960.5|1960.2|1960.7|1960.4|1960.3|1960|25
1609273320000|2020-12-29 20:22:00|1960.6|1960.3|1960.6|1960.3|1960.8|1960.5|1960.6|1960.3|18
1609273330000|2020-12-29 20:22:10|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.5|1960.2|17
1609273340000|2020-12-29 20:22:20|1960.8|1960.5|1960.2|1959.9|1960.8|1960.5|1960.2|1959.9|29
1609273350000|2020-12-29 20:22:30|1960.3|1960|1960|1959.7|1960.3|1960|1960|1959.7|14
1609273360000|2020-12-29 20:22:40|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1959.8|1959.5|36
1609273370000|2020-12-29 20:22:50|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.7|1959.4|14
1609273380000|2020-12-29 20:23:00|1959.9|1959.6|1960.7|1960.4|1960.7|1960.4|1959.9|1959.6|31
1609273390000|2020-12-29 20:23:10|1960.8|1960.5|1960.8|1960.5|1960.9|1960.6|1960.6|1960.3|22
1609273400000|2020-12-29 20:23:20|1960.7|1960.4|1960.7|1960.4|1960.7|1960.4|1960.4|1960.1|16
1609273410000|2020-12-29 20:23:30|1960.8|1960.5|1961.2|1960.9|1961.2|1960.9|1960.8|1960.5|92
1609273420000|2020-12-29 20:23:40|1961.3|1961|1961.3|1961|1961.4|1961.1|1961.2|1960.9|54
1609273430000|2020-12-29 20:23:50|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|52
1609273440000|2020-12-29 20:24:00|1961.2|1960.9|1961|1960.7|1961.3|1961|1961|1960.7|28
1609273450000|2020-12-29 20:24:10|1960.8|1960.5|1961.1|1960.8|1961.1|1960.8|1960.8|1960.5|27
1609273460000|2020-12-29 20:24:20|1961.2|1960.9|1961.4|1961.1|1961.5|1961.2|1961.2|1960.9|28
1609273470000|2020-12-29 20:24:30|1961.5|1961.2|1961.5|1961.2|1961.7|1961.4|1961.4|1961.1|42
1609273480000|2020-12-29 20:24:40|1961.3|1961|1961.2|1960.9|1961.3|1961|1961.1|1960.8|14
1609273490000|2020-12-29 20:24:50|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.2|1960.9|28
1609273500000|2020-12-29 20:25:00|1961.5|1961.2|1961.4|1961.1|1961.8|1961.5|1961.3|1961|63
1609273510000|2020-12-29 20:25:10|1961.3|1961|1961|1960.7|1961.3|1961|1960.7|1960.4|44
1609273520000|2020-12-29 20:25:20|1961.2|1960.9|1961|1960.7|1961.2|1960.9|1960.9|1960.6|20
1609273530000|2020-12-29 20:25:30|1960.8|1960.5|1960.8|1960.5|1960.9|1960.6|1960.7|1960.4|20
1609273540000|2020-12-29 20:25:40|1960.7|1960.4|1960.8|1960.5|1960.9|1960.6|1960.6|1960.3|50
1609273550000|2020-12-29 20:25:50|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|8
1609273560000|2020-12-29 20:26:00|1961.1|1960.8|1961.3|1961|1961.3|1961|1961.1|1960.8|21
1609273570000|2020-12-29 20:26:10|1961.2|1960.9|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|18
1609273580000|2020-12-29 20:26:20|1961|1960.7|1960.9|1960.6|1961|1960.7|1960.9|1960.6|27
1609273590000|2020-12-29 20:26:30|1960.8|1960.5|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|8
1609273600000|2020-12-29 20:26:40|1960.7|1960.4|1960.6|1960.3|1960.8|1960.5|1960.5|1960.2|40
1609273610000|2020-12-29 20:26:50|1960.7|1960.4|1961.1|1960.8|1961.2|1960.9|1960.7|1960.4|37
1609273620000|2020-12-29 20:27:00|1961|1960.7|1961.1|1960.8|1961.2|1960.9|1961|1960.7|25
1609273630000|2020-12-29 20:27:10|1961.2|1960.9|1961.2|1960.9|1961.5|1961.2|1961.2|1960.9|38
1609273640000|2020-12-29 20:27:20|1961.3|1961|1961.4|1961.1|1961.4|1961.1|1961.3|1961|8
1609273650000|2020-12-29 20:27:30|1961.1|1960.8|1961|1960.7|1961.1|1960.8|1960.9|1960.6|20
1609273660000|2020-12-29 20:27:40|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.7|1960.4|21
1609273670000|2020-12-29 20:27:50|1960.9|1960.6|1960.8|1960.5|1960.9|1960.6|1960.8|1960.5|7
1609273680000|2020-12-29 20:28:00|1960.6|1960.3|1960.9|1960.6|1960.9|1960.6|1960.5|1960.2|48
1609273690000|2020-12-29 20:28:10|1961|1960.7|1961|1960.7|1961.3|1961|1960.9|1960.6|22
1609273700000|2020-12-29 20:28:20|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|13
1609273710000|2020-12-29 20:28:30|1961|1960.7|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|12
1609273720000|2020-12-29 20:28:40|1960.9|1960.6|1961|1960.7|1961|1960.7|1960.9|1960.6|13
1609273730000|2020-12-29 20:28:50|1960.9|1960.6|1961.5|1961.2|1961.7|1961.4|1960.9|1960.6|64
1609273740000|2020-12-29 20:29:00|1961.8|1961.5|1961.9|1961.6|1962.1|1961.8|1961.8|1961.5|66
1609273750000|2020-12-29 20:29:10|1962|1961.7|1962|1961.7|1962.1|1961.8|1962|1961.7|13
1609273760000|2020-12-29 20:29:20|1961.8|1961.5|1961.7|1961.4|1961.8|1961.5|1961.7|1961.4|14
1609273770000|2020-12-29 20:29:30|1961.5|1961.2|1961.9|1961.6|1961.9|1961.6|1961.5|1961.2|18
1609273780000|2020-12-29 20:29:40|1962|1961.7|1962.4|1962.1|1962.4|1962.1|1962|1961.7|111
1609273790000|2020-12-29 20:29:50|1962.3|1962|1962.2|1961.9|1962.3|1962|1962.1|1961.8|24
1609273800000|2020-12-29 20:30:00|1962|1961.7|1962.3|1962|1962.3|1962|1961.9|1961.6|99
1609273810000|2020-12-29 20:30:10|1962|1961.7|1961|1960.7|1962|1961.7|1961|1960.7|91
1609273820000|2020-12-29 20:30:20|1961.2|1960.9|1961.7|1961.4|1961.7|1961.4|1961.2|1960.9|40
1609273830000|2020-12-29 20:30:30|1961.9|1961.6|1961.4|1961.1|1961.9|1961.6|1961.4|1961.1|28
1609273840000|2020-12-29 20:30:40|1961.5|1961.2|1961.4|1961.1|1961.5|1961.2|1961.3|1961|32
1609273850000|2020-12-29 20:30:50|1961.3|1961|1961.6|1961.3|1961.6|1961.3|1961.2|1960.9|20
1609273860000|2020-12-29 20:31:00|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.3|1961|32
1609273870000|2020-12-29 20:31:10|1961.4|1961.1|1961.1|1960.8|1961.4|1961.1|1961.1|1960.8|20
1609273880000|2020-12-29 20:31:20|1961.2|1960.9|1961.1|1960.8|1961.4|1961.1|1961|1960.7|32
1609273890000|2020-12-29 20:31:30|1961|1960.7|1961.1|1960.8|1961.2|1960.9|1961|1960.7|16
1609273900000|2020-12-29 20:31:40|1960.9|1960.6|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|26
1609273910000|2020-12-29 20:31:50|1961|1960.7|1961.2|1960.9|1961.2|1960.9|1961|1960.7|43
1609273920000|2020-12-29 20:32:00|1961.1|1960.8|1961.3|1961|1961.4|1961.1|1961.1|1960.8|27
1609273930000|2020-12-29 20:32:10|1961.2|1960.9|1961.1|1960.8|1961.2|1960.9|1960.9|1960.6|19
1609273940000|2020-12-29 20:32:20|1961.2|1960.9|1961.2|1960.9|1961.3|1961|1961.2|1960.9|21
1609273950000|2020-12-29 20:32:30|1961.3|1961|1961.4|1961.1|1961.5|1961.2|1961.3|1961|46
1609273960000|2020-12-29 20:32:40|1961.5|1961.2|1961.3|1961|1961.5|1961.2|1961.3|1961|11
1609273970000|2020-12-29 20:32:50|1961.4|1961.1|1961.6|1961.3|1961.7|1961.4|1961.3|1961|30
1609273980000|2020-12-29 20:33:00|1961.7|1961.4|1962.6|1962.3|1962.6|1962.3|1961.7|1961.4|69
1609273990000|2020-12-29 20:33:10|1962.7|1962.4|1962.8|1962.5|1963|1962.7|1962.7|1962.4|81
1609274000000|2020-12-29 20:33:20|1962.6|1962.3|1962.7|1962.4|1963|1962.7|1962.6|1962.3|39
1609274010000|2020-12-29 20:33:30|1962.5|1962.2|1962.7|1962.4|1962.8|1962.5|1962.5|1962.2|23
1609274020000|2020-12-29 20:33:40|1962.4|1962.1|1962.5|1962.2|1962.5|1962.2|1962.4|1962.1|41
1609274030000|2020-12-29 20:33:50|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|20
1609274040000|2020-12-29 20:34:00|1962.7|1962.4|1961.9|1961.6|1962.7|1962.4|1961.9|1961.6|77
1609274050000|2020-12-29 20:34:10|1962|1961.7|1961.3|1961|1962.1|1961.8|1961.3|1961|43
1609274060000|2020-12-29 20:34:20|1961.4|1961.1|1960.9|1960.6|1961.5|1961.2|1960.9|1960.6|31
1609274070000|2020-12-29 20:34:30|1961.1|1960.8|1961.1|1960.8|1961.1|1960.8|1961|1960.7|20
1609274080000|2020-12-29 20:34:40|1961|1960.7|1961.2|1960.9|1961.2|1960.9|1961|1960.7|24
1609274090000|2020-12-29 20:34:50|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|16
1609274100000|2020-12-29 20:35:00|1961.3|1961|1961.4|1961.1|1961.8|1961.5|1961.3|1961|37
1609274110000|2020-12-29 20:35:10|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|24
1609274120000|2020-12-29 20:35:20|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|20
1609274130000|2020-12-29 20:35:30|1961.5|1961.2|1961.2|1960.9|1961.5|1961.2|1961.1|1960.8|21
1609274140000|2020-12-29 20:35:40|1961|1960.7|1961.1|1960.8|1961.1|1960.8|1960.9|1960.6|43
1609274150000|2020-12-29 20:35:50|1961.2|1960.9|1961.5|1961.2|1961.6|1961.3|1961.1|1960.8|39
1609274160000|2020-12-29 20:36:00|1961.4|1961.1|1961.4|1961.1|1961.8|1961.5|1961.4|1961.1|73
1609274170000|2020-12-29 20:36:10|1961.3|1961|1961|1960.7|1961.3|1961|1960.8|1960.5|150
1609274180000|2020-12-29 20:36:20|1960.9|1960.6|1960.3|1960|1960.9|1960.6|1960.3|1960|200
1609274190000|2020-12-29 20:36:30|1960.1|1959.8|1960.6|1960.3|1960.6|1960.3|1960.1|1959.8|133
1609274200000|2020-12-29 20:36:40|1960.5|1960.2|1960.9|1960.6|1961|1960.7|1960.5|1960.2|114
1609274210000|2020-12-29 20:36:50|1961|1960.7|1961|1960.7|1961|1960.7|1960.9|1960.6|29
1609274220000|2020-12-29 20:37:00|1961.1|1960.8|1961.4|1961.1|1961.9|1961.6|1961.1|1960.8|65
1609274230000|2020-12-29 20:37:10|1961.5|1961.2|1962.9|1962.6|1962.9|1962.6|1961.5|1961.2|98
1609274240000|2020-12-29 20:37:20|1963|1962.7|1962.8|1962.5|1963|1962.7|1962.6|1962.3|50
1609274250000|2020-12-29 20:37:30|1962.9|1962.6|1963.3|1963|1963.4|1963.1|1962.9|1962.6|75
1609274260000|2020-12-29 20:37:40|1963|1962.7|1962.7|1962.4|1963.2|1962.9|1962.6|1962.3|93
1609274270000|2020-12-29 20:37:50|1962.9|1962.6|1962.8|1962.5|1962.9|1962.6|1962.4|1962.1|27
1609274280000|2020-12-29 20:38:00|1962.7|1962.4|1962.6|1962.3|1962.8|1962.5|1962.6|1962.3|53
1609274290000|2020-12-29 20:38:10|1962.7|1962.4|1962.1|1961.8|1962.7|1962.4|1962|1961.7|53
1609274300000|2020-12-29 20:38:20|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.4|1961.1|57
1609274310000|2020-12-29 20:38:30|1961.6|1961.3|1962|1961.7|1962.2|1961.9|1961.6|1961.3|29
1609274320000|2020-12-29 20:38:40|1962.1|1961.8|1962.9|1962.6|1963|1962.7|1962|1961.7|235
1609274330000|2020-12-29 20:38:50|1962.8|1962.5|1962.8|1962.5|1962.9|1962.6|1962.7|1962.4|51
1609274340000|2020-12-29 20:39:00|1963|1962.7|1962.9|1962.6|1963.1|1962.8|1962.9|1962.6|30
1609274350000|2020-12-29 20:39:10|1962.8|1962.5|1962.6|1962.3|1962.8|1962.5|1962.5|1962.2|33
1609274360000|2020-12-29 20:39:20|1962.7|1962.4|1962.7|1962.4|1962.8|1962.5|1962.2|1961.9|51
1609274370000|2020-12-29 20:39:30|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.5|1962.2|51
1609274380000|2020-12-29 20:39:40|1962.6|1962.3|1962.7|1962.4|1962.8|1962.5|1962.5|1962.2|37
1609274390000|2020-12-29 20:39:50|1962.6|1962.3|1962.6|1962.3|1962.7|1962.4|1962.5|1962.2|9
1609274400000|2020-12-29 20:40:00|1962.5|1962.2|1961.6|1961.3|1962.5|1962.2|1961.6|1961.3|80
1609274410000|2020-12-29 20:40:10|1961.8|1961.5|1962|1961.7|1962.2|1961.9|1961.8|1961.5|30
1609274420000|2020-12-29 20:40:20|1962.1|1961.8|1962.1|1961.8|1962.3|1962|1962.1|1961.8|10
1609274430000|2020-12-29 20:40:30|1962.2|1961.9|1962.2|1961.9|1962.2|1961.9|1962|1961.7|42
1609274440000|2020-12-29 20:40:40|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.8|1961.5|19
1609274450000|2020-12-29 20:40:50|1962.1|1961.8|1961.9|1961.6|1962.1|1961.8|1961.9|1961.6|20
1609274460000|2020-12-29 20:41:00|1961.8|1961.5|1961.3|1961|1961.8|1961.5|1961.3|1961|54
1609274470000|2020-12-29 20:41:10|1961.4|1961.1|1961.1|1960.8|1961.4|1961.1|1961.1|1960.8|44
1609274480000|2020-12-29 20:41:20|1961.2|1960.9|1961.1|1960.8|1961.3|1961|1961.1|1960.8|14
1609274490000|2020-12-29 20:41:30|1960.9|1960.6|1960.7|1960.4|1961|1960.7|1960.7|1960.4|57
1609274500000|2020-12-29 20:41:40|1960.6|1960.3|1960.6|1960.3|1960.8|1960.5|1960.5|1960.2|83
1609274510000|2020-12-29 20:41:50|1960.7|1960.4|1960.5|1960.2|1960.8|1960.5|1960.5|1960.2|20
1609274520000|2020-12-29 20:42:00|1960.6|1960.3|1960.2|1959.9|1960.6|1960.3|1960.2|1959.9|77
1609274530000|2020-12-29 20:42:10|1960.1|1959.8|1960.5|1960.2|1960.5|1960.2|1960|1959.7|115
1609274540000|2020-12-29 20:42:20|1960.6|1960.3|1959.8|1959.5|1960.6|1960.3|1959.7|1959.4|81
1609274550000|2020-12-29 20:42:30|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.7|1959.4|47
1609274560000|2020-12-29 20:42:40|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.7|1959.4|35
1609274570000|2020-12-29 20:42:50|1960|1959.7|1959.8|1959.5|1960.1|1959.8|1959.7|1959.4|49
1609274580000|2020-12-29 20:43:00|1959.6|1959.3|1959.9|1959.6|1959.9|1959.6|1959.6|1959.3|31
1609274590000|2020-12-29 20:43:10|1960|1959.7|1959.9|1959.6|1960.1|1959.8|1959.7|1959.4|73
1609274600000|2020-12-29 20:43:20|1959.8|1959.5|1959.7|1959.4|1959.8|1959.5|1959.7|1959.4|26
1609274610000|2020-12-29 20:43:30|1959.8|1959.5|1960.3|1960|1960.3|1960|1959.8|1959.5|65
1609274620000|2020-12-29 20:43:40|1960.5|1960.2|1960.5|1960.2|1960.6|1960.3|1960.5|1960.2|33
1609274630000|2020-12-29 20:43:50|1960.6|1960.3|1961|1960.7|1961|1960.7|1960.5|1960.2|58
1609274640000|2020-12-29 20:44:00|1961.1|1960.8|1960.9|1960.6|1961.2|1960.9|1960.8|1960.5|66
1609274650000|2020-12-29 20:44:10|1961|1960.7|1960.8|1960.5|1961.1|1960.8|1960.8|1960.5|19
1609274660000|2020-12-29 20:44:20|1961.1|1960.8|1961.6|1961.3|1961.7|1961.4|1961|1960.7|60
1609274670000|2020-12-29 20:44:30|1961.7|1961.4|1961.2|1960.9|1961.9|1961.6|1961.2|1960.9|37
1609274680000|2020-12-29 20:44:40|1961|1960.7|1960.5|1960.2|1961|1960.7|1960.5|1960.2|64
1609274690000|2020-12-29 20:44:50|1960.6|1960.3|1961|1960.7|1961.3|1961|1960.4|1960.1|56
1609274700000|2020-12-29 20:45:00|1960.9|1960.6|1960.5|1960.2|1960.9|1960.6|1960.4|1960.1|47
1609274710000|2020-12-29 20:45:10|1960.6|1960.3|1961.2|1960.9|1961.3|1961|1960.6|1960.3|43
1609274720000|2020-12-29 20:45:20|1961.1|1960.8|1961.1|1960.8|1961.3|1961|1961.1|1960.8|26
1609274730000|2020-12-29 20:45:30|1961|1960.7|1961.5|1961.2|1961.7|1961.4|1961|1960.7|24
1609274740000|2020-12-29 20:45:40|1961.4|1961.1|1961.6|1961.3|1961.7|1961.4|1961.4|1961.1|13
1609274750000|2020-12-29 20:45:50|1961.7|1961.4|1962|1961.7|1962.3|1962|1961.7|1961.4|54
1609274760000|2020-12-29 20:46:00|1961.9|1961.6|1961.7|1961.4|1961.9|1961.6|1961.6|1961.3|45
1609274770000|2020-12-29 20:46:10|1961.5|1961.2|1960.5|1960.2|1961.5|1961.2|1960.5|1960.2|79
1609274780000|2020-12-29 20:46:20|1960.7|1960.4|1960.5|1960.2|1960.9|1960.6|1960.4|1960.1|42
1609274790000|2020-12-29 20:46:30|1960.4|1960.1|1960.2|1959.9|1960.5|1960.2|1960.2|1959.9|48
1609274800000|2020-12-29 20:46:40|1960.3|1960|1960.1|1959.8|1960.3|1960|1960.1|1959.8|28
1609274810000|2020-12-29 20:46:50|1960|1959.7|1960.1|1959.8|1960.2|1959.9|1960|1959.7|32
1609274820000|2020-12-29 20:47:00|1960|1959.7|1959.9|1959.6|1960.1|1959.8|1959.7|1959.4|31
1609274830000|2020-12-29 20:47:10|1959.8|1959.5|1960.1|1959.8|1960.2|1959.9|1959.7|1959.4|77
1609274840000|2020-12-29 20:47:20|1960|1959.7|1959.7|1959.4|1960.2|1959.9|1959.6|1959.3|31
1609274850000|2020-12-29 20:47:30|1959.8|1959.5|1959.9|1959.6|1959.9|1959.6|1959.5|1959.2|32
1609274860000|2020-12-29 20:47:40|1960|1959.7|1959.7|1959.4|1960.2|1959.9|1959.6|1959.3|54
1609274870000|2020-12-29 20:47:50|1959.8|1959.5|1960.2|1959.9|1960.2|1959.9|1959.8|1959.5|36
1609274880000|2020-12-29 20:48:00|1960.3|1960|1961.2|1960.9|1961.2|1960.9|1960.3|1960|88
1609274890000|2020-12-29 20:48:10|1961.1|1960.8|1961|1960.7|1961.2|1960.9|1960.7|1960.4|47
1609274900000|2020-12-29 20:48:20|1961.1|1960.8|1961.2|1960.9|1961.3|1961|1961.1|1960.8|24
1609274910000|2020-12-29 20:48:30|1961.3|1961|1960.6|1960.3|1961.3|1961|1960.5|1960.2|59
1609274920000|2020-12-29 20:48:40|1960.4|1960.1|1960.3|1960|1960.4|1960.1|1960.1|1959.8|46
1609274930000|2020-12-29 20:48:50|1960.2|1959.9|1960.7|1960.4|1960.8|1960.5|1960.2|1959.9|66
1609274940000|2020-12-29 20:49:00|1960.8|1960.5|1961|1960.7|1961.1|1960.8|1960.6|1960.3|65
1609274950000|2020-12-29 20:49:10|1961.1|1960.8|1960.9|1960.6|1961.1|1960.8|1960.9|1960.6|33
1609274960000|2020-12-29 20:49:20|1961|1960.7|1960.4|1960.1|1961|1960.7|1960.2|1959.9|33
1609274970000|2020-12-29 20:49:30|1960.1|1959.8|1960|1959.7|1960.1|1959.8|1959.8|1959.5|54
1609274980000|2020-12-29 20:49:40|1960.1|1959.8|1960.1|1959.8|1960.1|1959.8|1959.9|1959.6|44
1609274990000|2020-12-29 20:49:50|1960.4|1960.1|1959.7|1959.4|1960.4|1960.1|1959.5|1959.2|86
1609275000000|2020-12-29 20:50:00|1959.4|1959.1|1959.4|1959.1|1959.5|1959.2|1959.1|1958.8|202
1609275010000|2020-12-29 20:50:10|1959.5|1959.2|1959.8|1959.5|1959.8|1959.5|1958.9|1958.6|120
1609275020000|2020-12-29 20:50:20|1960.4|1960.1|1959.6|1959.3|1960.4|1960.1|1959.1|1958.8|133
1609275030000|2020-12-29 20:50:30|1959.7|1959.4|1959.3|1959|1960.2|1959.9|1959.3|1959|115
1609275040000|2020-12-29 20:50:40|1959.2|1958.9|1958.9|1958.6|1959.4|1959.1|1958.8|1958.5|92
1609275050000|2020-12-29 20:50:50|1959.1|1958.8|1958.7|1958.4|1959.2|1958.9|1958.7|1958.4|71
1609275060000|2020-12-29 20:51:00|1958.8|1958.5|1959.1|1958.8|1959.4|1959.1|1958.8|1958.5|94
1609275070000|2020-12-29 20:51:10|1958.8|1958.5|1959.2|1958.9|1959.7|1959.4|1958.8|1958.5|213
1609275080000|2020-12-29 20:51:20|1959.3|1959|1959.6|1959.3|1959.6|1959.3|1958.8|1958.5|218
1609275090000|2020-12-29 20:51:30|1959.5|1959.2|1959.2|1958.9|1959.6|1959.3|1959.1|1958.8|70
1609275100000|2020-12-29 20:51:40|1959.3|1959|1958.7|1958.4|1959.4|1959.1|1958.7|1958.4|84
1609275110000|2020-12-29 20:51:50|1958.8|1958.5|1959|1958.7|1959|1958.7|1958.7|1958.4|37
1609275120000|2020-12-29 20:52:00|1959.1|1958.8|1958.6|1958.3|1959.2|1958.9|1958.6|1958.3|84
1609275130000|2020-12-29 20:52:10|1958.7|1958.4|1958.4|1958.1|1958.9|1958.6|1958.4|1958.1|132
1609275140000|2020-12-29 20:52:20|1958.5|1958.2|1958.2|1957.9|1958.7|1958.4|1958.1|1957.8|110
1609275150000|2020-12-29 20:52:30|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.1|1957.8|68
1609275160000|2020-12-29 20:52:40|1958.3|1958|1958.1|1957.8|1958.3|1958|1958.1|1957.8|63
1609275170000|2020-12-29 20:52:50|1958.2|1957.9|1957.8|1957.5|1958.2|1957.9|1957.8|1957.5|103
1609275180000|2020-12-29 20:53:00|1957.9|1957.6|1957.4|1957.1|1958|1957.7|1957.4|1957.1|165
1609275190000|2020-12-29 20:53:10|1957.5|1957.2|1957.2|1956.9|1957.6|1957.3|1957.1|1956.8|105
1609275200000|2020-12-29 20:53:20|1957.3|1957|1957.3|1957|1957.5|1957.2|1956.9|1956.6|96
1609275210000|2020-12-29 20:53:30|1957.4|1957.1|1957.5|1957.2|1957.7|1957.4|1957.4|1957.1|116
1609275220000|2020-12-29 20:53:40|1957.4|1957.1|1957.7|1957.4|1957.8|1957.5|1957.4|1957.1|118
1609275230000|2020-12-29 20:53:50|1957.8|1957.5|1958.1|1957.8|1958.2|1957.9|1957.7|1957.4|83
1609275240000|2020-12-29 20:54:00|1958|1957.7|1958.8|1958.5|1958.8|1958.5|1958|1957.7|89
1609275250000|2020-12-29 20:54:10|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.2|1957.9|86
1609275260000|2020-12-29 20:54:20|1958.3|1958|1959.1|1958.8|1959.1|1958.8|1958.3|1958|141
1609275270000|2020-12-29 20:54:30|1959|1958.7|1958.8|1958.5|1959.1|1958.8|1958.6|1958.3|57
1609275280000|2020-12-29 20:54:40|1958.5|1958.2|1958|1957.7|1958.6|1958.3|1957.7|1957.4|133
1609275290000|2020-12-29 20:54:50|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|98
1609275300000|2020-12-29 20:55:00|1957.9|1957.6|1958|1957.7|1958.7|1958.4|1957.9|1957.6|162
1609275310000|2020-12-29 20:55:10|1958.1|1957.8|1957.9|1957.6|1958.4|1958.1|1957.9|1957.6|123
1609275320000|2020-12-29 20:55:20|1958|1957.7|1958.5|1958.2|1958.7|1958.4|1958|1957.7|83
1609275330000|2020-12-29 20:55:30|1958.6|1958.3|1958.4|1958.1|1959|1958.7|1958.3|1958|119
1609275340000|2020-12-29 20:55:40|1958.5|1958.2|1958.1|1957.8|1958.6|1958.3|1958|1957.7|67
1609275350000|2020-12-29 20:55:50|1958|1957.7|1957.8|1957.5|1958|1957.7|1957.8|1957.5|55
1609275360000|2020-12-29 20:56:00|1957.7|1957.4|1957.2|1956.9|1957.7|1957.4|1957.2|1956.9|133
1609275370000|2020-12-29 20:56:10|1957.3|1957|1957|1956.7|1957.3|1957|1957|1956.7|116
1609275380000|2020-12-29 20:56:20|1957.1|1956.8|1956.6|1956.3|1957.3|1957|1956.5|1956.2|164
1609275390000|2020-12-29 20:56:30|1956.7|1956.4|1956.7|1956.4|1957|1956.7|1956.5|1956.2|128
1609275400000|2020-12-29 20:56:40|1956.5|1956.2|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|77
1609275410000|2020-12-29 20:56:50|1956.5|1956.2|1957|1956.7|1957|1956.7|1956.5|1956.2|233
1609275420000|2020-12-29 20:57:00|1957.1|1956.8|1957.8|1957.5|1957.9|1957.6|1957.1|1956.8|244
1609275430000|2020-12-29 20:57:10|1957.9|1957.6|1957.3|1957|1958|1957.7|1957.3|1957|130
1609275440000|2020-12-29 20:57:20|1957.4|1957.1|1958.2|1957.9|1958.2|1957.9|1957.3|1957|98
1609275450000|2020-12-29 20:57:30|1958.3|1958|1957.8|1957.5|1958.5|1958.2|1957.8|1957.5|213
1609275460000|2020-12-29 20:57:40|1957.9|1957.6|1958.1|1957.8|1958.3|1958|1957.9|1957.6|60
1609275470000|2020-12-29 20:57:50|1958.2|1957.9|1958.4|1958.1|1958.5|1958.2|1958|1957.7|97
1609275480000|2020-12-29 20:58:00|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1957.7|1957.4|379
1609275490000|2020-12-29 20:58:10|1958.3|1958|1958.4|1958.1|1958.6|1958.3|1958.2|1957.9|247
1609275500000|2020-12-29 20:58:20|1958.5|1958.2|1958.2|1957.9|1958.5|1958.2|1958.1|1957.8|205
1609275510000|2020-12-29 20:58:30|1957.8|1957.5|1957.3|1957|1957.8|1957.5|1957.2|1956.9|248
1609275520000|2020-12-29 20:58:40|1957.5|1957.2|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|168
1609275530000|2020-12-29 20:58:50|1957.6|1957.3|1957.6|1957.3|1957.8|1957.5|1957.4|1957.1|271
1609275540000|2020-12-29 20:59:00|1957.8|1957.5|1958.8|1958.5|1959.4|1959.1|1957.7|1957.4|675
1609275550000|2020-12-29 20:59:10|1958.7|1958.4|1958.5|1958.2|1959|1958.7|1958.2|1957.9|379
1609275560000|2020-12-29 20:59:20|1958.4|1958.1|1957.8|1957.5|1958.4|1958.1|1957.8|1957.5|465
1609275570000|2020-12-29 20:59:30|1957.9|1957.6|1958.5|1958.2|1959|1958.7|1957.9|1957.6|1164
1609275580000|2020-12-29 20:59:40|1958.6|1958.3|1957.7|1957.4|1958.9|1958.6|1957.7|1957.4|1104
1609275590000|2020-12-29 20:59:50|1957.9|1957.6|1958.1|1957.8|1958.2|1957.9|1957.2|1956.9|2902
1609275600000|2020-12-29 21:00:00|1957.6|1957.3|1960.1|1959.8|1960.2|1959.9|1957.6|1957.3|1231
1609275610000|2020-12-29 21:00:10|1959.9|1959.6|1959.6|1959.3|1959.9|1959.6|1959.4|1959.1|339
1609275620000|2020-12-29 21:00:20|1959.3|1959|1959.3|1959|1959.4|1959.1|1958.9|1958.6|146
1609275630000|2020-12-29 21:00:30|1959.5|1959.2|1959.5|1959.2|1959.9|1959.6|1959.4|1959.1|125
1609275640000|2020-12-29 21:00:40|1959.4|1959.1|1959.6|1959.3|1959.9|1959.6|1959.3|1959|93
1609275650000|2020-12-29 21:00:50|1959.7|1959.4|1959.8|1959.5|1960|1959.7|1959.7|1959.4|134
1609275660000|2020-12-29 21:01:00|1959.6|1959.3|1959.2|1958.9|1959.7|1959.4|1959|1958.7|95
1609275670000|2020-12-29 21:01:10|1959.3|1959|1959.3|1959|1959.3|1959|1959.1|1958.8|35
1609275680000|2020-12-29 21:01:20|1959.4|1959.1|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|36
1609275690000|2020-12-29 21:01:30|1959.3|1959|1959.3|1959|1959.6|1959.3|1959.1|1958.8|45
1609275700000|2020-12-29 21:01:40|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959|1958.7|32
1609275710000|2020-12-29 21:01:50|1959|1958.7|1959|1958.7|1959.3|1959|1958.9|1958.6|135
1609275720000|2020-12-29 21:02:00|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1958.9|1958.6|121
1609275730000|2020-12-29 21:02:10|1958.9|1958.6|1959.3|1959|1959.4|1959.1|1958.9|1958.6|97
1609275740000|2020-12-29 21:02:20|1959.4|1959.1|1959.3|1959|1959.6|1959.3|1959.2|1958.9|61
1609275750000|2020-12-29 21:02:30|1959.4|1959.1|1959.7|1959.4|1959.7|1959.4|1959.4|1959.1|47
1609275760000|2020-12-29 21:02:40|1959.6|1959.3|1959.6|1959.3|1959.8|1959.5|1959.5|1959.2|60
1609275770000|2020-12-29 21:02:50|1959.5|1959.2|1959.3|1959|1959.5|1959.2|1959.3|1959|14
1609275780000|2020-12-29 21:03:00|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.2|1958.9|13
1609275790000|2020-12-29 21:03:10|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|5
1609275800000|2020-12-29 21:03:20|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|8
1609275810000|2020-12-29 21:03:30|1959.6|1959.3|1959.2|1958.9|1959.6|1959.3|1959.2|1958.9|19
1609275820000|2020-12-29 21:03:40|1959.3|1959|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|42
1609275830000|2020-12-29 21:03:50|1959.1|1958.8|1958.9|1958.6|1959.2|1958.9|1958.9|1958.6|57
1609275840000|2020-12-29 21:04:00|1959|1958.7|1958.4|1958.1|1959|1958.7|1958.4|1958.1|90
1609275850000|2020-12-29 21:04:10|1958.2|1957.9|1958.6|1958.3|1958.6|1958.3|1958.2|1957.9|22
1609275860000|2020-12-29 21:04:20|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.4|1958.1|23
1609275870000|2020-12-29 21:04:30|1958.5|1958.2|1958.2|1957.9|1958.5|1958.2|1958.2|1957.9|18
1609275880000|2020-12-29 21:04:40|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|2
1609275890000|2020-12-29 21:04:50|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|5
1609275900000|2020-12-29 21:05:00|1958.6|1958.3|1958.4|1958.1|1958.7|1958.4|1958.4|1958.1|44
1609275910000|2020-12-29 21:05:10|1958.5|1958.2|1958.6|1958.3|1958.7|1958.4|1958.5|1958.2|50
1609275920000|2020-12-29 21:05:20|1958.7|1958.4|1958.4|1958.1|1958.7|1958.4|1958.4|1958.1|10
1609275930000|2020-12-29 21:05:30|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|12
1609275940000|2020-12-29 21:05:40|1958.5|1958.2|1958.7|1958.4|1958.7|1958.4|1958.3|1958|21
1609275950000|2020-12-29 21:05:50|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.1|1957.8|86
1609275960000|2020-12-29 21:06:00|1958.5|1958.2|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|12
1609275970000|2020-12-29 21:06:10|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|9
1609275980000|2020-12-29 21:06:20|1958.7|1958.4|1959.1|1958.8|1959.1|1958.8|1958.7|1958.4|64
1609275990000|2020-12-29 21:06:30|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959|1958.7|38
1609276000000|2020-12-29 21:06:40|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|20
1609276010000|2020-12-29 21:06:50|1959.3|1959|1959.4|1959.1|1959.6|1959.3|1959.3|1959|97
1609276020000|2020-12-29 21:07:00|1959.5|1959.2|1959.6|1959.3|1959.9|1959.6|1959.5|1959.2|40
1609276030000|2020-12-29 21:07:10|1959.5|1959.2|1959.8|1959.5|1959.9|1959.6|1959.5|1959.2|61
1609276040000|2020-12-29 21:07:20|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.8|1959.5|28
1609276050000|2020-12-29 21:07:30|1959.9|1959.6|1959.8|1959.5|1960|1959.7|1959.8|1959.5|28
1609276060000|2020-12-29 21:07:40|1959.9|1959.6|1959.9|1959.6|1960|1959.7|1959.9|1959.6|36
1609276070000|2020-12-29 21:07:50|1960|1959.7|1960|1959.7|1960.1|1959.8|1960|1959.7|40
1609276080000|2020-12-29 21:08:00|1959.9|1959.6|1959.5|1959.2|1959.9|1959.6|1959.5|1959.2|65
1609276090000|2020-12-29 21:08:10|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|19
1609276100000|2020-12-29 21:08:20|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.4|1959.1|32
1609276110000|2020-12-29 21:08:30|1959.4|1959.1|1959.3|1959|1959.6|1959.3|1959.3|1959|28
1609276120000|2020-12-29 21:08:40|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|6
1609276130000|2020-12-29 21:08:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|9
1609276140000|2020-12-29 21:09:00|1959.4|1959.1|1959.5|1959.2|1959.5|1959.2|1959.4|1959.1|21
1609276150000|2020-12-29 21:09:10|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|2
1609276160000|2020-12-29 21:09:20|1959.6|1959.3|1959.4|1959.1|1959.6|1959.3|1959.4|1959.1|8
1609276170000|2020-12-29 21:09:30|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|9
1609276180000|2020-12-29 21:09:40|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.5|1959.2|24
1609276190000|2020-12-29 21:09:50|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|2
1609276200000|2020-12-29 21:10:00|1959.6|1959.3|1959.5|1959.2|1959.7|1959.4|1959.4|1959.1|28
1609276210000|2020-12-29 21:10:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1
1609276220000|2020-12-29 21:10:20|1959.7|1959.4|1959.8|1959.5|1959.9|1959.6|1959.6|1959.3|38
1609276230000|2020-12-29 21:10:30|1959.9|1959.6|1959.8|1959.5|1959.9|1959.6|1959.8|1959.5|6
1609276240000|2020-12-29 21:10:40|1960|1959.7|1959.8|1959.5|1960|1959.7|1959.8|1959.5|21
1609276250000|2020-12-29 21:10:50|1959.7|1959.4|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|18
1609276260000|2020-12-29 21:11:00|1959.3|1959|1959.6|1959.3|1959.6|1959.3|1959.3|1959|21
1609276270000|2020-12-29 21:11:10|1959.5|1959.2|1959.6|1959.3|1959.6|1959.3|1959.4|1959.1|20
1609276280000|2020-12-29 21:11:20|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|1959.7|1959.4|6
1609276290000|2020-12-29 21:11:30|1959.6|1959.3|1959.3|1959|1959.6|1959.3|1959.3|1959|8
1609276300000|2020-12-29 21:11:40|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.2|1958.9|51
1609276310000|2020-12-29 21:11:50|1959.3|1959|1959.6|1959.3|1959.6|1959.3|1959.3|1959|32
1609276320000|2020-12-29 21:12:00|1959.7|1959.4|1959.6|1959.3|1959.8|1959.5|1959.6|1959.3|15
1609276330000|2020-12-29 21:12:10|1959.8|1959.5|1959.6|1959.3|1959.8|1959.5|1959.6|1959.3|22
1609276340000|2020-12-29 21:12:20|1959.7|1959.4|1959.9|1959.6|1959.9|1959.6|1959.7|1959.4|35
1609276350000|2020-12-29 21:12:30|1959.8|1959.5|1959.9|1959.6|1959.9|1959.6|1959.8|1959.5|2
1609276360000|2020-12-29 21:12:40|1959.8|1959.5|1959.5|1959.2|1959.8|1959.5|1959.5|1959.2|6
1609276370000|2020-12-29 21:12:50|1959.4|1959.1|1959.6|1959.3|1959.7|1959.4|1959.4|1959.1|21
1609276380000|2020-12-29 21:13:00|1959.8|1959.5|1959.9|1959.6|1960|1959.7|1959.8|1959.5|9
1609276390000|2020-12-29 21:13:10|1960|1959.7|1959.7|1959.4|1960|1959.7|1959.7|1959.4|21
1609276400000|2020-12-29 21:13:20|1959.6|1959.3|1959.5|1959.2|1959.6|1959.3|1959.2|1958.9|10
1609276410000|2020-12-29 21:13:30|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|3
1609276420000|2020-12-29 21:13:40|||||||||2
1609276430000|2020-12-29 21:13:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.3|1959|6
1609276440000|2020-12-29 21:14:00|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|18
1609276450000|2020-12-29 21:14:10|1959.1|1958.8|1959.4|1959.1|1959.4|1959.1|1959|1958.7|30
1609276460000|2020-12-29 21:14:20|1959.6|1959.3|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|29
1609276470000|2020-12-29 21:14:30|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959|1958.7|62
1609276480000|2020-12-29 21:14:40|1959|1958.7|1959.1|1958.8|1959.1|1958.8|1958.8|1958.5|162
1609276490000|2020-12-29 21:14:50|1959.3|1959|1959.4|1958.6|1959.5|1959|1958.9|1958.6|41
1609276500000|2020-12-29 21:15:00|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|4
1609276510000|2020-12-29 21:15:10|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|0
1609276550000|2020-12-29 21:15:50|1959.1|1958.3|1959.1|1958.3|1959.1|1958.3|1959.1|1958.3|0
1609276560000|2020-12-29 21:16:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|0
1609276680000|2020-12-29 21:18:00|1959.1|1958.3|1959.1|1958.3|1959.1|1958.3|1959.1|1958.3|0
1609277370000|2020-12-29 21:29:30|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|0
1609277390000|2020-12-29 21:29:50|1959.1|1958.3|1959.2|1958.4|1959.2|1958.4|1959.1|1958.3|0
1609277400000|2020-12-29 21:30:00|1959.6|1958.9|1959.5|1959.2|1959.6|1959.3|1959.3|1958.9|22
1609277410000|2020-12-29 21:30:10|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.5|1959.2|9
1609277420000|2020-12-29 21:30:20|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|3
1609277430000|2020-12-29 21:30:30|1959.4|1959.1|1959.4|1959.1|1959.7|1959.4|1959.4|1959.1|25
1609277440000|2020-12-29 21:30:40|1959.3|1959|1959.2|1958.9|1959.4|1959.1|1959.2|1958.9|18
1609277450000|2020-12-29 21:30:50|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959|1958.7|21
1609277460000|2020-12-29 21:31:00|1959|1958.7|1958.9|1958.6|1959.1|1958.8|1958.9|1958.6|8
1609277470000|2020-12-29 21:31:10|1959|1958.7|1959|1958.7|1959.2|1958.9|1958.9|1958.6|13
1609277480000|2020-12-29 21:31:20|||||||||16
1609277490000|2020-12-29 21:31:30|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|13
1609277500000|2020-12-29 21:31:40|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|4
1609277510000|2020-12-29 21:31:50|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|12
1609277520000|2020-12-29 21:32:00|||||||||1
1609277530000|2020-12-29 21:32:10|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|9
1609277540000|2020-12-29 21:32:20|||||||||1
1609277550000|2020-12-29 21:32:30|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|8
1609277560000|2020-12-29 21:32:40|1958.8|1958.5|1958.9|1958.6|1959|1958.7|1958.7|1958.4|27
1609277570000|2020-12-29 21:32:50|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.6|1958.3|11
1609277580000|2020-12-29 21:33:00|1958.8|1958.5|1958.4|1958.1|1958.8|1958.5|1958.4|1958.1|8
1609277590000|2020-12-29 21:33:10|1958.5|1958.2|1958.5|1958.2|1958.8|1958.5|1958.5|1958.2|10
1609277600000|2020-12-29 21:33:20|1958.4|1958.1|1959|1958.7|1959.1|1958.8|1958.3|1958|66
1609277610000|2020-12-29 21:33:30|1959.2|1958.9|1959|1958.7|1959.2|1958.9|1959|1958.7|5
1609277620000|2020-12-29 21:33:40|1958.8|1958.5|1959|1958.7|1959|1958.7|1958.8|1958.5|53
1609277630000|2020-12-29 21:33:50|1958.9|1958.6|1958.7|1958.4|1958.9|1958.6|1958.7|1958.4|6
1609277640000|2020-12-29 21:34:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|5
1609277650000|2020-12-29 21:34:10|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|3
1609277660000|2020-12-29 21:34:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|6
1609277670000|2020-12-29 21:34:30|1958.8|1958.5|1958.7|1958.4|1959|1958.7|1958.7|1958.4|8
1609277680000|2020-12-29 21:34:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|4
1609277690000|2020-12-29 21:34:50|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.6|1958.3|10
1609277710000|2020-12-29 21:35:10|1958.7|1958.4|1958.6|1958.3|1958.7|1958.4|1958.6|1958.3|3
1609277780000|2020-12-29 21:36:20|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1609277790000|2020-12-29 21:36:30|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|6
1609277810000|2020-12-29 21:36:50|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.8|1958.5|5
1609277850000|2020-12-29 21:37:30|1959|1958.7|1959|1958.7|1959.1|1958.8|1959|1958.7|18
1609277860000|2020-12-29 21:37:40|1958.9|1958.6|1959|1958.7|1959.1|1958.8|1958.9|1958.6|44
1609277870000|2020-12-29 21:37:50|1959.1|1958.8|1959|1958.7|1959.1|1958.8|1959|1958.7|4
1609277900000|2020-12-29 21:38:20|||||||||2
1609277910000|2020-12-29 21:38:30|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|4
1609277920000|2020-12-29 21:38:40|||||||||1
1609277940000|2020-12-29 21:39:00|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1959.1|1958.8|1
1609277950000|2020-12-29 21:39:10|1959|1958.7|1959|1958.7|1959|1958.7|1958.9|1958.6|8
1609277960000|2020-12-29 21:39:20|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|14
1609277970000|2020-12-29 21:39:30|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|6
1609277980000|2020-12-29 21:39:40|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|3
1609278000000|2020-12-29 21:40:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|2
1609278010000|2020-12-29 21:40:10|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|13
1609278020000|2020-12-29 21:40:20|||||||||6
1609278030000|2020-12-29 21:40:30|||||||||3
1609278040000|2020-12-29 21:40:40|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|13
1609278050000|2020-12-29 21:40:50|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|9
1609278060000|2020-12-29 21:41:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1609278080000|2020-12-29 21:41:20|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|8
1609278090000|2020-12-29 21:41:30|||||||||1
1609278120000|2020-12-29 21:42:00|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|5
1609278140000|2020-12-29 21:42:20|||||||||4
1609278190000|2020-12-29 21:43:10|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|4
1609278210000|2020-12-29 21:43:30|||||||||4
1609278220000|2020-12-29 21:43:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609278260000|2020-12-29 21:44:20|||||||||1
1609278270000|2020-12-29 21:44:30|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1958.3|1958|16
1609278280000|2020-12-29 21:44:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|3
1609278290000|2020-12-29 21:44:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609278300000|2020-12-29 21:45:00|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609278310000|2020-12-29 21:45:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609278320000|2020-12-29 21:45:20|1958.3|1958|1958.2|1957.9|1958.3|1958|1958.2|1957.9|21
1609278370000|2020-12-29 21:46:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609278380000|2020-12-29 21:46:20|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609278420000|2020-12-29 21:47:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609278460000|2020-12-29 21:47:40|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|14
1609278470000|2020-12-29 21:47:50|||||||||1
1609278490000|2020-12-29 21:48:10|||||||||1
1609278500000|2020-12-29 21:48:20|1957.9|1957.6|1957.8|1957.5|1957.9|1957.6|1957.8|1957.5|20
1609278520000|2020-12-29 21:48:40|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|6
1609278540000|2020-12-29 21:49:00|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|3
1609278550000|2020-12-29 21:49:10|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|2
1609278560000|2020-12-29 21:49:20|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|14
1609278580000|2020-12-29 21:49:40|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609278600000|2020-12-29 21:50:00|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|3
1609278610000|2020-12-29 21:50:10|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|2
1609278620000|2020-12-29 21:50:20|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1609278640000|2020-12-29 21:50:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|3
1609278660000|2020-12-29 21:51:00|||||||||3
1609278720000|2020-12-29 21:52:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609278730000|2020-12-29 21:52:10|||||||||1
1609278750000|2020-12-29 21:52:30|1958.1|1957.8|1958.4|1958.1|1958.4|1958.1|1958.1|1957.8|4
1609278760000|2020-12-29 21:52:40|1958.2|1957.9|1958.1|1957.8|1958.2|1957.9|1958.1|1957.8|24
1609278770000|2020-12-29 21:52:50|||||||||2
1609278780000|2020-12-29 21:53:00|1957.7|1957.4|1957.8|1957.5|1958|1957.7|1957.7|1957.4|23
1609278820000|2020-12-29 21:53:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609278840000|2020-12-29 21:54:00|||||||||2
1609278850000|2020-12-29 21:54:10|||||||||1
1609278860000|2020-12-29 21:54:20|1957.9|1957.6|1958.1|1957.8|1958.1|1957.8|1957.9|1957.6|11
1609278870000|2020-12-29 21:54:30|1958|1957.7|1958.1|1957.8|1958.1|1957.8|1958|1957.7|3
1609278890000|2020-12-29 21:54:50|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609278900000|2020-12-29 21:55:00|||||||||4
1609278910000|2020-12-29 21:55:10|||||||||2
1609278920000|2020-12-29 21:55:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|21
1609278950000|2020-12-29 21:55:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|3
1609278960000|2020-12-29 21:56:00|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1958.3|1958|9
1609278970000|2020-12-29 21:56:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|5
1609278990000|2020-12-29 21:56:30|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|2
1609279030000|2020-12-29 21:57:10|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.4|1958.1|38
1609279040000|2020-12-29 21:57:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609279050000|2020-12-29 21:57:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|5
1609279060000|2020-12-29 21:57:40|||||||||2
1609279070000|2020-12-29 21:57:50|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609279090000|2020-12-29 21:58:10|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1609279100000|2020-12-29 21:58:20|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|2
1609279110000|2020-12-29 21:58:30|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609279120000|2020-12-29 21:58:40|||||||||4
1609279140000|2020-12-29 21:59:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|7
1609279150000|2020-12-29 21:59:10|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.6|1958.3|3
1609279160000|2020-12-29 21:59:20|1958.6|1958.3|1958.7|1958.4|1958.7|1958.4|1958.5|1958.2|7
1609279170000|2020-12-29 21:59:30|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|13
1609279180000|2020-12-29 21:59:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|12
1609279190000|2020-12-29 21:59:50|1958.8|1958.5|1958.9|1958.1|1959.1|1958.8|1958.8|1958.1|11
1609279210000|2020-12-29 22:00:10|1958.8|1958|1958.8|1958|1958.8|1958|1958.8|1958|0
1609279320000|2020-12-29 22:02:00|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|0
1609279380000|2020-12-29 22:03:00|1958.5|1957.7|1958.4|1957.6|1958.5|1957.7|1958.4|1957.6|0
1609279400000|2020-12-29 22:03:20|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|0
1609279900000|2020-12-29 22:11:40|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609280140000|2020-12-29 22:15:40|1958.4|1957.6|1958.5|1957.7|1958.5|1957.7|1958.4|1957.6|0
1609280150000|2020-12-29 22:15:50|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|0
1609280200000|2020-12-29 22:16:40|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609280260000|2020-12-29 22:17:40|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|0
1609280450000|2020-12-29 22:20:50|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|0
1609280470000|2020-12-29 22:21:10|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|0
1609280510000|2020-12-29 22:21:50|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|0
1609280520000|2020-12-29 22:22:00|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|0
1609280800000|2020-12-29 22:26:40|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609280870000|2020-12-29 22:27:50|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|0
1609280880000|2020-12-29 22:28:00|1958.4|1957.6|1958.2|1957.4|1958.4|1957.6|1958.2|1957.4|0
1609280980000|2020-12-29 22:29:40|1958.1|1957.3|1958.2|1957.4|1958.2|1957.4|1958.1|1957.3|0
1609281080000|2020-12-29 22:31:20|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|1958.3|1957.5|0
1609281700000|2020-12-29 22:41:40|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609281710000|2020-12-29 22:41:50|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|1958.4|1957.6|0
1609282200000|2020-12-29 22:50:00|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609282330000|2020-12-29 22:52:10|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|0
1609282500000|2020-12-29 22:55:00|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|1958.5|1957.7|0
1609282520000|2020-12-29 22:55:20|1958.6|1957.8|1958.5|1957.7|1958.6|1957.8|1958.5|1957.7|0
1609282770000|2020-12-29 22:59:30|1958.6|1957.8|1958.6|1957.8|1958.6|1957.8|1958.5|1957.7|0
1609282790000|2020-12-29 22:59:50|1958.7|1957.9|1958.6|1957.8|1958.7|1957.9|1958.6|1957.8|0
1609282800000|2020-12-29 23:00:00|1959|1958.2|1959.7|1959.4|1960.3|1960|1959|1958.2|39
1609282810000|2020-12-29 23:00:10|1959.4|1959.1|1959.8|1959.5|1960.2|1959.9|1959.3|1959|48
1609282820000|2020-12-29 23:00:20|1959.7|1959.4|1959.6|1959.3|1959.7|1959.4|1959.6|1959.3|14
1609282830000|2020-12-29 23:00:30|1959.7|1959.4|1959.5|1959.2|1959.7|1959.4|1959.5|1959.2|8
1609282840000|2020-12-29 23:00:40|1959.4|1959.1|1959.1|1958.8|1959.4|1959.1|1959.1|1958.8|15
1609282850000|2020-12-29 23:00:50|1959.3|1959|1959.4|1959.1|1959.4|1959.1|1959.3|1959|3
1609282860000|2020-12-29 23:01:00|1959.1|1958.8|1958.7|1958.4|1959.2|1958.9|1958.7|1958.4|24
1609282870000|2020-12-29 23:01:10|1958.5|1958.2|1958.6|1958.3|1958.7|1958.4|1958.5|1958.2|12
1609282900000|2020-12-29 23:01:40|1959|1958.7|1959.5|1959.2|1959.5|1959.2|1959|1958.7|10
1609282910000|2020-12-29 23:01:50|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|2
1609282930000|2020-12-29 23:02:10|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|2
1609282940000|2020-12-29 23:02:20|1959.4|1959.1|1959.3|1959|1959.4|1959.1|1959.3|1959|5
1609282960000|2020-12-29 23:02:40|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1609282970000|2020-12-29 23:02:50|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|4
1609282980000|2020-12-29 23:03:00|1959.3|1959|1959.2|1958.9|1959.3|1959|1959.2|1958.9|7
1609282990000|2020-12-29 23:03:10|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|2
1609283000000|2020-12-29 23:03:20|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1609283010000|2020-12-29 23:03:30|||||||||6
1609283020000|2020-12-29 23:03:40|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1959.5|1959.2|1
1609283030000|2020-12-29 23:03:50|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|2
1609283040000|2020-12-29 23:04:00|||||||||2
1609283050000|2020-12-29 23:04:10|1959.2|1958.9|1959.4|1959.1|1959.4|1959.1|1959.1|1958.8|12
1609283060000|2020-12-29 23:04:20|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|3
1609283070000|2020-12-29 23:04:30|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|2
1609283090000|2020-12-29 23:04:50|1958.8|1958.5|1958.9|1958.6|1958.9|1958.6|1958.8|1958.5|10
1609283100000|2020-12-29 23:05:00|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.7|1958.4|5
1609283110000|2020-12-29 23:05:10|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|5
1609283120000|2020-12-29 23:05:20|1959|1958.7|1958.9|1958.6|1959|1958.7|1958.9|1958.6|7
1609283140000|2020-12-29 23:05:40|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|5
1609283150000|2020-12-29 23:05:50|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|7
1609283160000|2020-12-29 23:06:00|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609283170000|2020-12-29 23:06:10|||||||||8
1609283180000|2020-12-29 23:06:20|1958.4|1958.1|1958.1|1957.8|1958.4|1958.1|1958.1|1957.8|15
1609283190000|2020-12-29 23:06:30|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958|1957.7|12
1609283200000|2020-12-29 23:06:40|1958.3|1958|1958.3|1958|1958.4|1958.1|1958.3|1958|8
1609283210000|2020-12-29 23:06:50|1958.2|1957.9|1958.3|1958|1958.3|1958|1958.2|1957.9|2
1609283220000|2020-12-29 23:07:00|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|6
1609283230000|2020-12-29 23:07:10|1958.3|1958|1957.9|1957.6|1958.3|1958|1957.9|1957.6|8
1609283240000|2020-12-29 23:07:20|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.8|1957.5|23
1609283250000|2020-12-29 23:07:30|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|4
1609283260000|2020-12-29 23:07:40|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|4
1609283280000|2020-12-29 23:08:00|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|4
1609283290000|2020-12-29 23:08:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|10
1609283300000|2020-12-29 23:08:20|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|4
1609283310000|2020-12-29 23:08:30|||||||||2
1609283320000|2020-12-29 23:08:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|13
1609283330000|2020-12-29 23:08:50|1958.1|1957.8|1958|1957.7|1958.1|1957.8|1958|1957.7|10
1609283340000|2020-12-29 23:09:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|13
1609283350000|2020-12-29 23:09:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|12
1609283370000|2020-12-29 23:09:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|3
1609283380000|2020-12-29 23:09:40|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|6
1609283390000|2020-12-29 23:09:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|4
1609283400000|2020-12-29 23:10:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|5
1609283430000|2020-12-29 23:10:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609283440000|2020-12-29 23:10:40|1957.8|1957.5|1957.9|1957.6|1957.9|1957.6|1957.8|1957.5|5
1609283470000|2020-12-29 23:11:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1609283480000|2020-12-29 23:11:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609283490000|2020-12-29 23:11:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609283510000|2020-12-29 23:11:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609283520000|2020-12-29 23:12:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|3
1609283540000|2020-12-29 23:12:20|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609283560000|2020-12-29 23:12:40|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1609283580000|2020-12-29 23:13:00|||||||||1
1609283620000|2020-12-29 23:13:40|||||||||2
1609283660000|2020-12-29 23:14:20|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|5
1609283670000|2020-12-29 23:14:30|1958.1|1957.8|1957.9|1957.6|1958.1|1957.8|1957.9|1957.6|4
1609283680000|2020-12-29 23:14:40|||||||||7
1609283690000|2020-12-29 23:14:50|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|3
1609283710000|2020-12-29 23:15:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|6
1609283730000|2020-12-29 23:15:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.6|1957.3|6
1609283740000|2020-12-29 23:15:40|1957.6|1957.3|1957.7|1957.4|1957.8|1957.5|1957.6|1957.3|4
1609283750000|2020-12-29 23:15:50|1957.6|1957.3|1957.6|1957.3|1957.8|1957.5|1957.6|1957.3|13
1609283760000|2020-12-29 23:16:00|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.5|1957.2|9
1609283770000|2020-12-29 23:16:10|1957.4|1957.1|1957.2|1956.9|1957.6|1957.3|1957.2|1956.9|14
1609283780000|2020-12-29 23:16:20|1957.5|1957.2|1957.2|1956.9|1957.5|1957.2|1957.2|1956.9|2
1609283790000|2020-12-29 23:16:30|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609283800000|2020-12-29 23:16:40|1957.2|1956.9|1957.1|1956.8|1957.2|1956.9|1957.1|1956.8|4
1609283810000|2020-12-29 23:16:50|1957|1956.7|1956.8|1956.5|1957.1|1956.8|1956.8|1956.5|13
1609283820000|2020-12-29 23:17:00|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|6
1609283830000|2020-12-29 23:17:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|4
1609283840000|2020-12-29 23:17:20|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|2
1609283860000|2020-12-29 23:17:40|1957.1|1956.8|1956.7|1956.4|1957.1|1956.8|1956.7|1956.4|2
1609283870000|2020-12-29 23:17:50|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609283880000|2020-12-29 23:18:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609283890000|2020-12-29 23:18:10|1956.8|1956.5|1956.7|1956.4|1956.8|1956.5|1956.7|1956.4|2
1609283900000|2020-12-29 23:18:20|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.6|1956.3|2
1609283910000|2020-12-29 23:18:30|1956.5|1956.2|1956.4|1956.1|1956.7|1956.4|1956.4|1956.1|7
1609283920000|2020-12-29 23:18:40|1956.3|1956|1956.4|1956.1|1956.4|1956.1|1956.3|1956|2
1609283930000|2020-12-29 23:18:50|1956.3|1956|1956.1|1955.8|1956.3|1956|1956|1955.7|15
1609283940000|2020-12-29 23:19:00|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|5
1609283970000|2020-12-29 23:19:30|1955.8|1955.5|1955.8|1955.5|1955.9|1955.6|1955.7|1955.4|7
1609283980000|2020-12-29 23:19:40|1955.7|1955.4|1955.6|1955.3|1955.8|1955.5|1955.6|1955.3|10
1609283990000|2020-12-29 23:19:50|||||||||2
1609284000000|2020-12-29 23:20:00|1955.8|1955.5|1955.8|1955.5|1956.1|1955.8|1955.8|1955.5|11
1609284010000|2020-12-29 23:20:10|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|13
1609284020000|2020-12-29 23:20:20|1955.4|1955.1|1955.1|1954.8|1955.7|1955.4|1955.1|1954.8|7
1609284030000|2020-12-29 23:20:30|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.8|1954.5|18
1609284040000|2020-12-29 23:20:40|||||||||4
1609284060000|2020-12-29 23:21:00|1955.3|1955|1955.4|1955.1|1955.6|1955.3|1955.3|1955|6
1609284070000|2020-12-29 23:21:10|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|2
1609284080000|2020-12-29 23:21:20|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|12
1609284090000|2020-12-29 23:21:30|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|4
1609284110000|2020-12-29 23:21:50|1956.1|1955.8|1956|1955.7|1956.2|1955.9|1955.9|1955.6|27
1609284120000|2020-12-29 23:22:00|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1609284190000|2020-12-29 23:23:10|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609284200000|2020-12-29 23:23:20|1956|1955.7|1956.3|1956|1956.3|1956|1956|1955.7|6
1609284210000|2020-12-29 23:23:30|1956.1|1955.8|1955.6|1955.3|1956.1|1955.8|1955.6|1955.3|12
1609284220000|2020-12-29 23:23:40|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609284230000|2020-12-29 23:23:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|3
1609284240000|2020-12-29 23:24:00|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609284250000|2020-12-29 23:24:10|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|2
1609284260000|2020-12-29 23:24:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|2
1609284280000|2020-12-29 23:24:40|||||||||1
1609284290000|2020-12-29 23:24:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|2
1609284310000|2020-12-29 23:25:10|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1609284320000|2020-12-29 23:25:20|1955.6|1955.3|1955.4|1955.1|1955.6|1955.3|1955.1|1954.8|4
1609284330000|2020-12-29 23:25:30|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609284340000|2020-12-29 23:25:40|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609284380000|2020-12-29 23:26:20|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|2
1609284400000|2020-12-29 23:26:40|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609284420000|2020-12-29 23:27:00|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1609284430000|2020-12-29 23:27:10|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1956.1|1955.8|3
1609284440000|2020-12-29 23:27:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609284450000|2020-12-29 23:27:30|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609284460000|2020-12-29 23:27:40|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609284520000|2020-12-29 23:28:40|1956.3|1956|1956.3|1956|1956.3|1956|1956|1955.7|5
1609284540000|2020-12-29 23:29:00|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1956|1955.7|2
1609284560000|2020-12-29 23:29:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609284600000|2020-12-29 23:30:00|1956.2|1955.9|1956.4|1956.1|1956.7|1956.4|1956.2|1955.9|15
1609284610000|2020-12-29 23:30:10|||||||||1
1609284620000|2020-12-29 23:30:20|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|5
1609284630000|2020-12-29 23:30:30|1956.5|1956.2|1956.7|1956.4|1956.7|1956.4|1956.5|1956.2|2
1609284640000|2020-12-29 23:30:40|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609284660000|2020-12-29 23:31:00|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.9|1956.6|2
1609284680000|2020-12-29 23:31:20|||||||||1
1609284690000|2020-12-29 23:31:30|||||||||2
1609284730000|2020-12-29 23:32:10|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|6
1609284740000|2020-12-29 23:32:20|1957.4|1957.1|1957.3|1957|1957.8|1957.5|1957.3|1957|23
1609284790000|2020-12-29 23:33:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609284800000|2020-12-29 23:33:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609284810000|2020-12-29 23:33:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609284830000|2020-12-29 23:33:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|4
1609284840000|2020-12-29 23:34:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609284870000|2020-12-29 23:34:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1609284880000|2020-12-29 23:34:40|||||||||1
1609284900000|2020-12-29 23:35:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|4
1609284920000|2020-12-29 23:35:20|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|3
1609284940000|2020-12-29 23:35:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609284950000|2020-12-29 23:35:50|||||||||1
1609284960000|2020-12-29 23:36:00|1957.3|1957|1957.3|1957|1957.4|1957.1|1957.3|1957|3
1609284990000|2020-12-29 23:36:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1609285000000|2020-12-29 23:36:40|1957.4|1957.1|1957.2|1956.9|1957.4|1957.1|1957.2|1956.9|3
1609285030000|2020-12-29 23:37:10|1957.3|1957|1957.1|1956.8|1957.3|1957|1957.1|1956.8|12
1609285050000|2020-12-29 23:37:30|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|3
1609285070000|2020-12-29 23:37:50|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609285080000|2020-12-29 23:38:00|1957.2|1956.9|1957.2|1956.9|1957.3|1957|1957.2|1956.9|9
1609285100000|2020-12-29 23:38:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|4
1609285110000|2020-12-29 23:38:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1609285130000|2020-12-29 23:38:50|1957|1956.7|1957|1956.7|1957|1956.7|1956.9|1956.6|8
1609285140000|2020-12-29 23:39:00|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|17
1609285150000|2020-12-29 23:39:10|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|5
1609285160000|2020-12-29 23:39:20|||||||||4
1609285180000|2020-12-29 23:39:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|6
1609285200000|2020-12-29 23:40:00|||||||||3
1609285210000|2020-12-29 23:40:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609285220000|2020-12-29 23:40:20|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|2
1609285230000|2020-12-29 23:40:30|1956.4|1956.1|1956.5|1956.2|1956.6|1956.3|1956.4|1956.1|11
1609285250000|2020-12-29 23:40:50|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956|1955.7|15
1609285260000|2020-12-29 23:41:00|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|4
1609285270000|2020-12-29 23:41:10|1956.1|1955.8|1956.2|1955.9|1956.2|1955.9|1955.7|1955.4|16
1609285280000|2020-12-29 23:41:20|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|4
1609285290000|2020-12-29 23:41:30|||||||||3
1609285310000|2020-12-29 23:41:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|3
1609285320000|2020-12-29 23:42:00|||||||||1
1609285350000|2020-12-29 23:42:30|||||||||1
1609285360000|2020-12-29 23:42:40|1956.4|1956.1|1956.5|1956.2|1956.5|1956.2|1956.4|1956.1|6
1609285380000|2020-12-29 23:43:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|4
1609285410000|2020-12-29 23:43:30|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609285420000|2020-12-29 23:43:40|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|2
1609285430000|2020-12-29 23:43:50|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.8|1956.5|9
1609285450000|2020-12-29 23:44:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609285460000|2020-12-29 23:44:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609285470000|2020-12-29 23:44:30|||||||||1
1609285490000|2020-12-29 23:44:50|||||||||3
1609285500000|2020-12-29 23:45:00|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609285510000|2020-12-29 23:45:10|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609285520000|2020-12-29 23:45:20|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609285550000|2020-12-29 23:45:50|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1609285560000|2020-12-29 23:46:00|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|9
1609285580000|2020-12-29 23:46:20|1956.7|1956.4|1956.5|1956.2|1956.8|1956.5|1956.5|1956.2|6
1609285590000|2020-12-29 23:46:30|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609285600000|2020-12-29 23:46:40|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|4
1609285610000|2020-12-29 23:46:50|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|17
1609285620000|2020-12-29 23:47:00|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1609285630000|2020-12-29 23:47:10|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|4
1609285650000|2020-12-29 23:47:30|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|25
1609285690000|2020-12-29 23:48:10|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609285700000|2020-12-29 23:48:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|2
1609285720000|2020-12-29 23:48:40|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|3
1609285740000|2020-12-29 23:49:00|1956.1|1955.8|1956|1955.7|1956.1|1955.8|1956|1955.7|4
1609285760000|2020-12-29 23:49:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|4
1609285790000|2020-12-29 23:49:50|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609285800000|2020-12-29 23:50:00|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|3
1609285810000|2020-12-29 23:50:10|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|4
1609285830000|2020-12-29 23:50:30|1955.4|1955.1|1955.6|1955.3|1955.6|1955.3|1955.4|1955.1|4
1609285850000|2020-12-29 23:50:50|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|2
1609285860000|2020-12-29 23:51:00|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609285870000|2020-12-29 23:51:10|||||||||3
1609285890000|2020-12-29 23:51:30|1955.2|1954.9|1955.3|1955|1955.3|1955|1955.2|1954.9|2
1609285930000|2020-12-29 23:52:10|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609285950000|2020-12-29 23:52:30|1955.6|1955.3|1955.7|1955.4|1955.7|1955.4|1955.6|1955.3|5
1609285960000|2020-12-29 23:52:40|||||||||2
1609285980000|2020-12-29 23:53:00|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|2
1609286000000|2020-12-29 23:53:20|1955.3|1955|1955.1|1954.8|1955.3|1955|1955.1|1954.8|17
1609286010000|2020-12-29 23:53:30|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.8|1954.5|16
1609286020000|2020-12-29 23:53:40|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|6
1609286040000|2020-12-29 23:54:00|||||||||1
1609286050000|2020-12-29 23:54:10|||||||||1
1609286070000|2020-12-29 23:54:30|||||||||1
1609286080000|2020-12-29 23:54:40|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|3
1609286090000|2020-12-29 23:54:50|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|2
1609286110000|2020-12-29 23:55:10|||||||||1
1609286120000|2020-12-29 23:55:20|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1
1609286130000|2020-12-29 23:55:30|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609286140000|2020-12-29 23:55:40|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|2
1609286170000|2020-12-29 23:56:10|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1
1609286220000|2020-12-29 23:57:00|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|2
1609286240000|2020-12-29 23:57:20|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|6
1609286280000|2020-12-29 23:58:00|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|4
1609286290000|2020-12-29 23:58:10|1954.9|1954.6|1954.8|1954.5|1954.9|1954.6|1954.8|1954.5|4
1609286300000|2020-12-29 23:58:20|||||||||2
1609286310000|2020-12-29 23:58:30|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1
1609286340000|2020-12-29 23:59:00|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|2
1609286350000|2020-12-29 23:59:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|2
1609286360000|2020-12-29 23:59:20|||||||||2
1609286370000|2020-12-29 23:59:30|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|1954.5|1954.2|4
1609286380000|2020-12-29 23:59:40|1954.4|1954.1|1954|1953.7|1954.4|1954.1|1953.8|1953.5|15
1609286390000|2020-12-29 23:59:50|1953.8|1953.5|1954|1953.7|1954.1|1953.8|1953.7|1953.4|20
1609286400000|2020-12-30 00:00:00|1953.9|1953.6|1953.8|1953.5|1954.2|1953.9|1953.8|1953.5|22
1609286410000|2020-12-30 00:00:10|1953.9|1953.6|1954.2|1953.9|1954.2|1953.9|1953.9|1953.6|5
1609286420000|2020-12-30 00:00:20|1953.9|1953.6|1953.8|1953.5|1953.9|1953.6|1953.8|1953.5|4
1609286430000|2020-12-30 00:00:30|1953.5|1953.2|1953.6|1953.3|1953.8|1953.5|1953.4|1953.1|5
1609286440000|2020-12-30 00:00:40|1953.4|1953.1|1952.7|1952.4|1953.4|1953.1|1952.7|1952.4|26
1609286450000|2020-12-30 00:00:50|1952.9|1952.6|1953.3|1953|1953.4|1953.1|1952.6|1952.3|12
1609286460000|2020-12-30 00:01:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|29
1609286470000|2020-12-30 00:01:10|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|8
1609286480000|2020-12-30 00:01:20|1953.6|1953.3|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|23
1609286490000|2020-12-30 00:01:30|1953.4|1953.1|1953.3|1953|1953.5|1953.2|1953.3|1953|8
1609286500000|2020-12-30 00:01:40|1953.4|1953.1|1953.3|1953|1953.4|1953.1|1953.3|1953|7
1609286510000|2020-12-30 00:01:50|1953.4|1953.1|1953.2|1952.9|1953.4|1953.1|1953.2|1952.9|2
1609286520000|2020-12-30 00:02:00|1952.9|1952.6|1952.3|1952|1952.9|1952.6|1952.2|1951.9|18
1609286530000|2020-12-30 00:02:10|1952.5|1952.2|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|11
1609286540000|2020-12-30 00:02:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.2|1951.9|7
1609286550000|2020-12-30 00:02:30|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|2
1609286560000|2020-12-30 00:02:40|1952.6|1952.3|1952.7|1952.4|1952.9|1952.6|1952.6|1952.3|10
1609286580000|2020-12-30 00:03:00|1952.9|1952.6|1953|1952.7|1953|1952.7|1952.9|1952.6|3
1609286590000|2020-12-30 00:03:10|1953.1|1952.8|1952.7|1952.4|1953.1|1952.8|1952.7|1952.4|11
1609286600000|2020-12-30 00:03:20|1952.8|1952.5|1952.8|1952.5|1953|1952.7|1952.7|1952.4|8
1609286610000|2020-12-30 00:03:30|1953.1|1952.8|1952.5|1952.2|1953.1|1952.8|1952.4|1952.1|15
1609286620000|2020-12-30 00:03:40|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|2
1609286630000|2020-12-30 00:03:50|1953|1952.7|1952.7|1952.4|1953|1952.7|1952.6|1952.3|9
1609286650000|2020-12-30 00:04:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609286660000|2020-12-30 00:04:20|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.3|1952|9
1609286670000|2020-12-30 00:04:30|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|3
1609286680000|2020-12-30 00:04:40|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|3
1609286690000|2020-12-30 00:04:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|3
1609286700000|2020-12-30 00:05:00|1952.9|1952.6|1952.8|1952.5|1952.9|1952.6|1952.8|1952.5|3
1609286710000|2020-12-30 00:05:10|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1
1609286720000|2020-12-30 00:05:20|1952.4|1952.1|1952.6|1952.3|1952.6|1952.3|1952.4|1952.1|2
1609286730000|2020-12-30 00:05:30|1952.3|1952|1952.8|1952.5|1952.8|1952.5|1952.3|1952|5
1609286750000|2020-12-30 00:05:50|1952.9|1952.6|1953|1952.7|1953.1|1952.8|1952.9|1952.6|5
1609286760000|2020-12-30 00:06:00|1953.2|1952.9|1952.8|1952.5|1953.2|1952.9|1952.8|1952.5|2
1609286810000|2020-12-30 00:06:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609286820000|2020-12-30 00:07:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1609286840000|2020-12-30 00:07:20|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1609286860000|2020-12-30 00:07:40|||||||||1
1609286870000|2020-12-30 00:07:50|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|5
1609286880000|2020-12-30 00:08:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1609286890000|2020-12-30 00:08:10|1953|1952.7|1953.5|1953.2|1953.5|1953.2|1953|1952.7|5
1609286900000|2020-12-30 00:08:20|1953|1952.7|1953.4|1953.1|1953.4|1953.1|1953|1952.7|11
1609286910000|2020-12-30 00:08:30|1953.3|1953|1953.8|1953.5|1953.8|1953.5|1953.3|1953|4
1609286920000|2020-12-30 00:08:40|1953.9|1953.6|1953.7|1953.4|1953.9|1953.6|1953.7|1953.4|16
1609286930000|2020-12-30 00:08:50|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1609286940000|2020-12-30 00:09:00|1953.7|1953.4|1954.1|1953.8|1954.1|1953.8|1953.7|1953.4|5
1609286960000|2020-12-30 00:09:20|1953.8|1953.5|1953.6|1953.3|1953.8|1953.5|1953.6|1953.3|10
1609286970000|2020-12-30 00:09:30|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609286980000|2020-12-30 00:09:40|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|2
1609286990000|2020-12-30 00:09:50|1953.8|1953.5|1953.9|1953.6|1953.9|1953.6|1953.8|1953.5|3
1609287000000|2020-12-30 00:10:00|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|5
1609287010000|2020-12-30 00:10:10|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609287030000|2020-12-30 00:10:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|10
1609287050000|2020-12-30 00:10:50|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|3
1609287110000|2020-12-30 00:11:50|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1
1609287160000|2020-12-30 00:12:40|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|4
1609287170000|2020-12-30 00:12:50|1953.1|1952.8|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|6
1609287180000|2020-12-30 00:13:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|3
1609287190000|2020-12-30 00:13:10|1953.1|1952.8|1952.8|1952.5|1953.1|1952.8|1952.8|1952.5|2
1609287200000|2020-12-30 00:13:20|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609287210000|2020-12-30 00:13:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609287220000|2020-12-30 00:13:40|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609287230000|2020-12-30 00:13:50|||||||||1
1609287240000|2020-12-30 00:14:00|1952.2|1951.9|1952|1951.7|1952.2|1951.9|1952|1951.7|7
1609287250000|2020-12-30 00:14:10|1951.9|1951.6|1952|1951.7|1952|1951.7|1951.9|1951.6|4
1609287260000|2020-12-30 00:14:20|1952.1|1951.8|1952.2|1951.9|1952.2|1951.9|1952.1|1951.8|5
1609287270000|2020-12-30 00:14:30|1951.9|1951.6|1952.1|1951.8|1952.1|1951.8|1951.9|1951.6|3
1609287280000|2020-12-30 00:14:40|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609287290000|2020-12-30 00:14:50|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609287310000|2020-12-30 00:15:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609287320000|2020-12-30 00:15:20|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1609287330000|2020-12-30 00:15:30|1951.9|1951.6|1952.6|1952.3|1952.6|1952.3|1951.9|1951.6|14
1609287340000|2020-12-30 00:15:40|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1609287350000|2020-12-30 00:15:50|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609287390000|2020-12-30 00:16:30|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|7
1609287410000|2020-12-30 00:16:50|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609287420000|2020-12-30 00:17:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609287460000|2020-12-30 00:17:40|1952.3|1952|1952.2|1951.9|1952.3|1952|1952.2|1951.9|2
1609287470000|2020-12-30 00:17:50|1952|1951.7|1952.2|1951.9|1952.2|1951.9|1952|1951.7|4
1609287500000|2020-12-30 00:18:20|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|1
1609287510000|2020-12-30 00:18:30|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|2
1609287530000|2020-12-30 00:18:50|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609287550000|2020-12-30 00:19:10|||||||||1
1609287580000|2020-12-30 00:19:40|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1609287590000|2020-12-30 00:19:50|||||||||1
1609287600000|2020-12-30 00:20:00|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1
1609287610000|2020-12-30 00:20:10|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|1952.1|1951.8|4
1609287620000|2020-12-30 00:20:20|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|1951.9|1951.6|2
1609287630000|2020-12-30 00:20:30|1952.1|1951.8|1952.3|1952|1952.3|1952|1952.1|1951.8|4
1609287640000|2020-12-30 00:20:40|||||||||1
1609287650000|2020-12-30 00:20:50|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|1952.2|1951.9|2
1609287670000|2020-12-30 00:21:10|1952.3|1952|1952.7|1952.4|1952.7|1952.4|1952.3|1952|8
1609287680000|2020-12-30 00:21:20|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.8|1952.5|11
1609287700000|2020-12-30 00:21:40|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609287730000|2020-12-30 00:22:10|||||||||2
1609287750000|2020-12-30 00:22:30|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.8|1952.5|5
1609287760000|2020-12-30 00:22:40|||||||||1
1609287790000|2020-12-30 00:23:10|1952.5|1952.2|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|3
1609287800000|2020-12-30 00:23:20|1952.6|1952.3|1952.3|1952|1952.6|1952.3|1952.3|1952|3
1609287820000|2020-12-30 00:23:40|1952.4|1952.1|1952.5|1952.2|1952.5|1952.2|1952.4|1952.1|2
1609287830000|2020-12-30 00:23:50|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609287840000|2020-12-30 00:24:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|5
1609287850000|2020-12-30 00:24:10|||||||||4
1609287860000|2020-12-30 00:24:20|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609287870000|2020-12-30 00:24:30|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|2
1609287900000|2020-12-30 00:25:00|1952.5|1952.2|1952.4|1952.1|1952.5|1952.2|1952.4|1952.1|2
1609287910000|2020-12-30 00:25:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609287930000|2020-12-30 00:25:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|2
1609287960000|2020-12-30 00:26:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|3
1609287970000|2020-12-30 00:26:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609287990000|2020-12-30 00:26:30|1952.8|1952.5|1953.3|1953|1953.3|1953|1952.8|1952.5|3
1609288000000|2020-12-30 00:26:40|||||||||1
1609288010000|2020-12-30 00:26:50|||||||||1
1609288060000|2020-12-30 00:27:40|||||||||1
1609288070000|2020-12-30 00:27:50|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|4
1609288090000|2020-12-30 00:28:10|1953.2|1952.9|1953.5|1953.2|1953.5|1953.2|1953.2|1952.9|2
1609288100000|2020-12-30 00:28:20|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|1953.7|1953.4|2
1609288110000|2020-12-30 00:28:30|1953.4|1953.1|1953.5|1953.2|1953.5|1953.2|1953.4|1953.1|5
1609288130000|2020-12-30 00:28:50|||||||||1
1609288140000|2020-12-30 00:29:00|1953.6|1953.3|1953.9|1953.6|1954|1953.7|1953.6|1953.3|8
1609288150000|2020-12-30 00:29:10|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|2
1609288180000|2020-12-30 00:29:40|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|3
1609288210000|2020-12-30 00:30:10|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1609288220000|2020-12-30 00:30:20|1954.1|1953.8|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|6
1609288230000|2020-12-30 00:30:30|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|2
1609288240000|2020-12-30 00:30:40|1954.6|1954.3|1954.4|1954.1|1954.6|1954.3|1954.4|1954.1|9
1609288280000|2020-12-30 00:31:20|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609288290000|2020-12-30 00:31:30|1953.9|1953.6|1954.1|1953.8|1954.1|1953.8|1953.9|1953.6|2
1609288310000|2020-12-30 00:31:50|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1609288320000|2020-12-30 00:32:00|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1609288330000|2020-12-30 00:32:10|||||||||1
1609288340000|2020-12-30 00:32:20|1953.5|1953.2|1953.7|1953.4|1953.7|1953.4|1953.5|1953.2|6
1609288350000|2020-12-30 00:32:30|1953.5|1953.2|1953.6|1953.3|1953.6|1953.3|1953.5|1953.2|3
1609288390000|2020-12-30 00:33:10|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1953.5|1953.2|1
1609288400000|2020-12-30 00:33:20|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|2
1609288410000|2020-12-30 00:33:30|||||||||2
1609288420000|2020-12-30 00:33:40|1953.7|1953.4|1953|1952.7|1953.8|1953.5|1953|1952.7|41
1609288430000|2020-12-30 00:33:50|1953.1|1952.8|1952.6|1952.3|1953.1|1952.8|1952.4|1952.1|54
1609288440000|2020-12-30 00:34:00|1952.2|1951.9|1952.4|1952.1|1952.5|1952.2|1952.2|1951.9|14
1609288450000|2020-12-30 00:34:10|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|7
1609288460000|2020-12-30 00:34:20|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609288470000|2020-12-30 00:34:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609288480000|2020-12-30 00:34:40|||||||||6
1609288490000|2020-12-30 00:34:50|1952.5|1952.2|1952.3|1952|1952.5|1952.2|1952.3|1952|3
1609288500000|2020-12-30 00:35:00|1952.4|1952.1|1952.1|1951.8|1952.5|1952.2|1952.1|1951.8|13
1609288510000|2020-12-30 00:35:10|1952.3|1952|1952.4|1952.1|1952.4|1952.1|1952.2|1951.9|14
1609288520000|2020-12-30 00:35:20|1952.2|1951.9|1952.1|1951.8|1952.2|1951.9|1952.1|1951.8|5
1609288540000|2020-12-30 00:35:40|||||||||1
1609288550000|2020-12-30 00:35:50|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|1951.8|1951.5|8
1609288560000|2020-12-30 00:36:00|1951.6|1951.3|1951.6|1951.3|1951.8|1951.5|1951.6|1951.3|10
1609288570000|2020-12-30 00:36:10|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|9
1609288580000|2020-12-30 00:36:20|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|6
1609288590000|2020-12-30 00:36:30|||||||||3
1609288610000|2020-12-30 00:36:50|1952.9|1952.6|1953.3|1953|1953.3|1953|1952.9|1952.6|5
1609288620000|2020-12-30 00:37:00|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1609288630000|2020-12-30 00:37:10|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609288640000|2020-12-30 00:37:20|1952.7|1952.4|1952.6|1952.3|1952.7|1952.4|1952.6|1952.3|11
1609288650000|2020-12-30 00:37:30|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609288670000|2020-12-30 00:37:50|1952.4|1952.1|1952.3|1952|1952.4|1952.1|1952.3|1952|2
1609288680000|2020-12-30 00:38:00|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1
1609288740000|2020-12-30 00:39:00|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609288770000|2020-12-30 00:39:30|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609288790000|2020-12-30 00:39:50|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609288820000|2020-12-30 00:40:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609288860000|2020-12-30 00:41:00|1952.8|1952.5|1953|1952.7|1953|1952.7|1952.7|1952.4|11
1609288870000|2020-12-30 00:41:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609288880000|2020-12-30 00:41:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|5
1609288890000|2020-12-30 00:41:30|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.6|1952.3|16
1609288900000|2020-12-30 00:41:40|1952.5|1952.2|1953.2|1952.9|1953.2|1952.9|1952.5|1952.2|12
1609288910000|2020-12-30 00:41:50|1952.9|1952.6|1952.7|1952.4|1952.9|1952.6|1952.7|1952.4|7
1609288920000|2020-12-30 00:42:00|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|3
1609288930000|2020-12-30 00:42:10|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|2
1609288940000|2020-12-30 00:42:20|1952.6|1952.3|1952.7|1952.4|1952.7|1952.4|1952.5|1952.2|4
1609288960000|2020-12-30 00:42:40|1952.6|1952.3|1952.5|1952.2|1952.6|1952.3|1952.5|1952.2|6
1609288990000|2020-12-30 00:43:10|1952.6|1952.3|1952.8|1952.5|1952.8|1952.5|1952.6|1952.3|2
1609289000000|2020-12-30 00:43:20|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609289020000|2020-12-30 00:43:40|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1609289030000|2020-12-30 00:43:50|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1609289040000|2020-12-30 00:44:00|1953|1952.7|1953.2|1952.9|1953.2|1952.9|1953|1952.7|2
1609289050000|2020-12-30 00:44:10|1953.3|1953|1953.3|1953|1953.3|1953|1953.3|1953|1
1609289060000|2020-12-30 00:44:20|1952.9|1952.6|1953.1|1952.8|1953.1|1952.8|1952.9|1952.6|5
1609289110000|2020-12-30 00:45:10|1952.8|1952.5|1953.1|1952.8|1953.1|1952.8|1952.8|1952.5|2
1609289120000|2020-12-30 00:45:20|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|2
1609289130000|2020-12-30 00:45:30|1952.8|1952.5|1952.9|1952.6|1952.9|1952.6|1952.8|1952.5|26
1609289140000|2020-12-30 00:45:40|1952.7|1952.4|1952.4|1952.1|1952.7|1952.4|1952.4|1952.1|6
1609289150000|2020-12-30 00:45:50|1952.3|1952|1952.3|1952|1952.3|1952|1952.3|1952|2
1609289160000|2020-12-30 00:46:00|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1
1609289180000|2020-12-30 00:46:20|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|2
1609289200000|2020-12-30 00:46:40|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|5
1609289210000|2020-12-30 00:46:50|1953|1952.7|1953.1|1952.8|1953.1|1952.8|1953|1952.7|2
1609289230000|2020-12-30 00:47:10|||||||||1
1609289250000|2020-12-30 00:47:30|1952.9|1952.6|1953.4|1953.1|1953.4|1953.1|1952.9|1952.6|11
1609289260000|2020-12-30 00:47:40|||||||||11
1609289270000|2020-12-30 00:47:50|1953.7|1953.4|1953.7|1953.4|1953.9|1953.6|1953.6|1953.3|6
1609289280000|2020-12-30 00:48:00|||||||||3
1609289290000|2020-12-30 00:48:10|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1953.8|1953.5|1
1609289300000|2020-12-30 00:48:20|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1609289310000|2020-12-30 00:48:30|1953.8|1953.5|1953.7|1953.4|1953.8|1953.5|1953.7|1953.4|4
1609289330000|2020-12-30 00:48:50|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1953.6|1953.3|1
1609289340000|2020-12-30 00:49:00|||||||||2
1609289380000|2020-12-30 00:49:40|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|2
1609289440000|2020-12-30 00:50:40|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609289450000|2020-12-30 00:50:50|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1609289460000|2020-12-30 00:51:00|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1952.7|1952.4|1
1609289470000|2020-12-30 00:51:10|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|1952.5|1952.2|2
1609289480000|2020-12-30 00:51:20|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|1952.4|1952.1|2
1609289490000|2020-12-30 00:51:30|1952.3|1952|1952.2|1951.9|1952.5|1952.2|1952.2|1951.9|34
1609289500000|2020-12-30 00:51:40|1952.5|1952.2|1952.6|1952.3|1952.6|1952.3|1952.5|1952.2|2
1609289510000|2020-12-30 00:51:50|1952.7|1952.4|1952.9|1952.6|1952.9|1952.6|1952.7|1952.4|7
1609289520000|2020-12-30 00:52:00|1953.1|1952.8|1953.7|1953.4|1953.7|1953.4|1953.1|1952.8|11
1609289550000|2020-12-30 00:52:30|||||||||4
1609289580000|2020-12-30 00:53:00|1953.9|1953.6|1953.6|1953.3|1953.9|1953.6|1953.6|1953.3|4
1609289600000|2020-12-30 00:53:20|1953.5|1953.2|1953.5|1953.2|1953.7|1953.4|1953.5|1953.2|16
1609289610000|2020-12-30 00:53:30|1953.7|1953.4|1954.1|1953.8|1954.1|1953.8|1953.7|1953.4|44
1609289620000|2020-12-30 00:53:40|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|2
1609289630000|2020-12-30 00:53:50|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|2
1609289640000|2020-12-30 00:54:00|1954.3|1954|1954.7|1954.4|1954.7|1954.4|1954.3|1954|15
1609289650000|2020-12-30 00:54:10|1954.9|1954.6|1955.1|1954.8|1955.1|1954.8|1954.9|1954.6|4
1609289660000|2020-12-30 00:54:20|1955.3|1955|1955.4|1955.1|1955.7|1955.4|1955.3|1955|9
1609289670000|2020-12-30 00:54:30|1955.7|1955.4|1955.7|1955.4|1955.8|1955.5|1955.7|1955.4|20
1609289680000|2020-12-30 00:54:40|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|7
1609289690000|2020-12-30 00:54:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|2
1609289700000|2020-12-30 00:55:00|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.5|1955.2|8
1609289710000|2020-12-30 00:55:10|||||||||1
1609289720000|2020-12-30 00:55:20|||||||||1
1609289730000|2020-12-30 00:55:30|1955.5|1955.2|1955.7|1955.4|1955.7|1955.4|1955.5|1955.2|3
1609289740000|2020-12-30 00:55:40|1955.6|1955.3|1955.5|1955.2|1955.6|1955.3|1955.4|1955.1|3
1609289750000|2020-12-30 00:55:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.1|1954.8|8
1609289760000|2020-12-30 00:56:00|1955.1|1954.8|1955.3|1955|1955.3|1955|1955|1954.7|4
1609289780000|2020-12-30 00:56:20|1955|1954.7|1954.7|1954.4|1955|1954.7|1954.7|1954.4|8
1609289790000|2020-12-30 00:56:30|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|2
1609289800000|2020-12-30 00:56:40|1954.6|1954.3|1954.9|1954.6|1954.9|1954.6|1954.6|1954.3|13
1609289810000|2020-12-30 00:56:50|1954.8|1954.5|1955|1954.7|1955|1954.7|1954.8|1954.5|9
1609289820000|2020-12-30 00:57:00|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1
1609289840000|2020-12-30 00:57:20|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609289880000|2020-12-30 00:58:00|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|1954.8|1954.5|3
1609289900000|2020-12-30 00:58:20|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|6
1609289910000|2020-12-30 00:58:30|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609289920000|2020-12-30 00:58:40|||||||||1
1609289940000|2020-12-30 00:59:00|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|2
1609289950000|2020-12-30 00:59:10|1954.5|1954.2|1954.6|1954.3|1954.6|1954.3|1954.5|1954.2|3
1609290000000|2020-12-30 01:00:00|1954.3|1954|1954|1953.7|1954.4|1954.1|1954|1953.7|37
1609290010000|2020-12-30 01:00:10|1953.9|1953.6|1953.5|1953.2|1953.9|1953.6|1953.5|1953.2|27
1609290020000|2020-12-30 01:00:20|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|1953.4|1953.1|3
1609290030000|2020-12-30 01:00:30|1953.2|1952.9|1953.5|1953.2|1953.5|1953.2|1953.2|1952.9|13
1609290040000|2020-12-30 01:00:40|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1
1609290060000|2020-12-30 01:01:00|1952.7|1952.4|1952.8|1952.5|1952.8|1952.5|1952.5|1952.2|8
1609290090000|2020-12-30 01:01:30|1952.9|1952.6|1953.2|1952.9|1953.2|1952.9|1952.9|1952.6|3
1609290100000|2020-12-30 01:01:40|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|1
1609290110000|2020-12-30 01:01:50|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|3
1609290120000|2020-12-30 01:02:00|||||||||1
1609290130000|2020-12-30 01:02:10|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|7
1609290140000|2020-12-30 01:02:20|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1
1609290150000|2020-12-30 01:02:30|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|1953.2|1952.9|4
1609290170000|2020-12-30 01:02:50|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|1953.1|1952.8|3
1609290250000|2020-12-30 01:04:10|||||||||1
1609290270000|2020-12-30 01:04:30|||||||||1
1609290310000|2020-12-30 01:05:10|1953|1952.7|1952.9|1952.6|1953|1952.7|1952.9|1952.6|8
1609290320000|2020-12-30 01:05:20|1952.7|1952.4|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|12
1609290330000|2020-12-30 01:05:30|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1952.6|1952.3|1
1609290360000|2020-12-30 01:06:00|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1
1609290380000|2020-12-30 01:06:20|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609290390000|2020-12-30 01:06:30|1953.1|1952.8|1952.7|1952.4|1953.1|1952.8|1952.7|1952.4|14
1609290400000|2020-12-30 01:06:40|1952.8|1952.5|1952.5|1952.2|1952.8|1952.5|1952.5|1952.2|11
1609290410000|2020-12-30 01:06:50|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|1952.8|1952.5|2
1609290420000|2020-12-30 01:07:00|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1952.9|1952.6|1
1609290430000|2020-12-30 01:07:10|1953|1952.7|1953|1952.7|1953|1952.7|1953|1952.7|2
1609290440000|2020-12-30 01:07:20|1953.1|1952.8|1953.6|1953.3|1953.6|1953.3|1953.1|1952.8|15
1609290480000|2020-12-30 01:08:00|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1953.9|1953.6|1
1609290570000|2020-12-30 01:09:30|1953.6|1953.3|1954.1|1953.8|1954.1|1953.8|1953.6|1953.3|9
1609290580000|2020-12-30 01:09:40|1954|1953.7|1954|1953.7|1954|1953.7|1954|1953.7|1
1609290600000|2020-12-30 01:10:00|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609290610000|2020-12-30 01:10:10|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.1|1953.8|12
1609290650000|2020-12-30 01:10:50|1954|1953.7|1954.6|1954.3|1954.6|1954.3|1954|1953.7|7
1609290660000|2020-12-30 01:11:00|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|4
1609290670000|2020-12-30 01:11:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|8
1609290680000|2020-12-30 01:11:20|1954.6|1954.3|1954.7|1954.4|1954.7|1954.4|1954.6|1954.3|12
1609290690000|2020-12-30 01:11:30|1955|1954.7|1954.9|1954.6|1955|1954.7|1954.9|1954.6|4
1609290720000|2020-12-30 01:12:00|1955|1954.7|1955.7|1955.4|1955.7|1955.4|1955|1954.7|6
1609290730000|2020-12-30 01:12:10|1955.5|1955.2|1956|1955.7|1956|1955.7|1955.5|1955.2|2
1609290750000|2020-12-30 01:12:30|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1955.5|1955.2|1
1609290770000|2020-12-30 01:12:50|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609290780000|2020-12-30 01:13:00|1955.9|1955.6|1956.1|1955.8|1956.1|1955.8|1955.9|1955.6|3
1609290790000|2020-12-30 01:13:10|1956.2|1955.9|1956.4|1956.1|1956.4|1956.1|1956.2|1955.9|3
1609290800000|2020-12-30 01:13:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.2|1955.9|23
1609290810000|2020-12-30 01:13:30|1956|1955.7|1955.7|1955.4|1956|1955.7|1955.7|1955.4|6
1609290820000|2020-12-30 01:13:40|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|9
1609290830000|2020-12-30 01:13:50|1956|1955.7|1956.3|1956|1956.3|1956|1956|1955.7|2
1609290840000|2020-12-30 01:14:00|||||||||10
1609290850000|2020-12-30 01:14:10|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609290860000|2020-12-30 01:14:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|5
1609290890000|2020-12-30 01:14:50|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609290900000|2020-12-30 01:15:00|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609290910000|2020-12-30 01:15:10|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|1
1609290920000|2020-12-30 01:15:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1
1609290930000|2020-12-30 01:15:30|1956|1955.7|1956.2|1955.9|1956.2|1955.9|1956|1955.7|7
1609290960000|2020-12-30 01:16:00|1956.4|1956.1|1957|1956.7|1957|1956.7|1956.4|1956.1|13
1609291000000|2020-12-30 01:16:40|1956.5|1956.2|1956.4|1956.1|1956.5|1956.2|1956.4|1956.1|2
1609291010000|2020-12-30 01:16:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609291020000|2020-12-30 01:17:00|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|3
1609291030000|2020-12-30 01:17:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609291040000|2020-12-30 01:17:20|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609291060000|2020-12-30 01:17:40|1956.6|1956.3|1956.8|1956.5|1956.8|1956.5|1956.6|1956.3|2
1609291070000|2020-12-30 01:17:50|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609291080000|2020-12-30 01:18:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609291090000|2020-12-30 01:18:10|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|2
1609291110000|2020-12-30 01:18:30|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.3|1956|21
1609291120000|2020-12-30 01:18:40|1956.2|1955.9|1956|1955.7|1956.2|1955.9|1956|1955.7|5
1609291130000|2020-12-30 01:18:50|||||||||3
1609291140000|2020-12-30 01:19:00|1955.7|1955.4|1955.6|1955.3|1955.7|1955.4|1955.6|1955.3|4
1609291150000|2020-12-30 01:19:10|1955.7|1955.4|1956.2|1955.9|1956.2|1955.9|1955.7|1955.4|3
1609291160000|2020-12-30 01:19:20|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609291200000|2020-12-30 01:20:00|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|3
1609291210000|2020-12-30 01:20:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.4|1955.1|10
1609291220000|2020-12-30 01:20:20|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609291230000|2020-12-30 01:20:30|1955.5|1955.2|1955.3|1955|1955.5|1955.2|1955.3|1955|2
1609291260000|2020-12-30 01:21:00|1955.5|1955.2|1955.2|1954.9|1955.5|1955.2|1955.2|1954.9|7
1609291270000|2020-12-30 01:21:10|1955.3|1955|1955.2|1954.9|1955.3|1955|1955.2|1954.9|2
1609291280000|2020-12-30 01:21:20|1955.8|1955.5|1955.4|1955.1|1955.8|1955.5|1955.4|1955.1|11
1609291320000|2020-12-30 01:22:00|1955.7|1955.4|1956.2|1955.9|1956.2|1955.9|1955.7|1955.4|6
1609291390000|2020-12-30 01:23:10|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|2
1609291400000|2020-12-30 01:23:20|1956.4|1956.1|1956.1|1955.8|1956.4|1956.1|1956.1|1955.8|2
1609291410000|2020-12-30 01:23:30|1956|1955.7|1956|1955.7|1956|1955.7|1956|1955.7|2
1609291430000|2020-12-30 01:23:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609291460000|2020-12-30 01:24:20|1955.9|1955.6|1956|1955.7|1956|1955.7|1955.9|1955.6|2
1609291480000|2020-12-30 01:24:40|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1956.1|1955.8|1
1609291490000|2020-12-30 01:24:50|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609291500000|2020-12-30 01:25:00|1955.9|1955.6|1955.7|1955.4|1955.9|1955.6|1955.7|1955.4|6
1609291510000|2020-12-30 01:25:10|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1609291560000|2020-12-30 01:26:00|||||||||1
1609291580000|2020-12-30 01:26:20|1955.5|1955.2|1955.4|1955.1|1955.5|1955.2|1955.4|1955.1|2
1609291600000|2020-12-30 01:26:40|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|2
1609291610000|2020-12-30 01:26:50|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609291620000|2020-12-30 01:27:00|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609291630000|2020-12-30 01:27:10|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1
1609291640000|2020-12-30 01:27:20|||||||||1
1609291650000|2020-12-30 01:27:30|1955.8|1955.5|1955.9|1955.6|1955.9|1955.6|1955.8|1955.5|3
1609291670000|2020-12-30 01:27:50|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|2
1609291680000|2020-12-30 01:28:00|||||||||1
1609291710000|2020-12-30 01:28:30|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1
1609291740000|2020-12-30 01:29:00|1955.8|1955.5|1956.1|1955.8|1956.1|1955.8|1955.8|1955.5|2
1609291760000|2020-12-30 01:29:20|1956|1955.7|1956.4|1956.1|1956.4|1956.1|1956|1955.7|4
1609291770000|2020-12-30 01:29:30|1956.8|1956.5|1957.1|1956.8|1957.1|1956.8|1956.8|1956.5|13
1609291780000|2020-12-30 01:29:40|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|2
1609291790000|2020-12-30 01:29:50|1957.4|1957.1|1957.8|1957.5|1957.8|1957.5|1957.4|1957.1|10
1609291800000|2020-12-30 01:30:00|1957.7|1957.4|1958.3|1958|1958.3|1958|1957.7|1957.4|20
1609291810000|2020-12-30 01:30:10|1958.7|1958.4|1958.1|1957.8|1958.7|1958.4|1958.1|1957.8|6
1609291840000|2020-12-30 01:30:40|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|2
1609291860000|2020-12-30 01:31:00|1957.8|1957.5|1958.2|1957.9|1958.2|1957.9|1957.8|1957.5|3
1609291880000|2020-12-30 01:31:20|1958.5|1958.2|1958.6|1958.3|1958.7|1958.4|1958.5|1958.2|14
1609291890000|2020-12-30 01:31:30|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|2
1609291900000|2020-12-30 01:31:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609291910000|2020-12-30 01:31:50|||||||||2
1609291930000|2020-12-30 01:32:10|1958.2|1957.9|1958.5|1958.2|1958.5|1958.2|1958.2|1957.9|2
1609291940000|2020-12-30 01:32:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609291950000|2020-12-30 01:32:30|1958.5|1958.2|1958.4|1958.1|1958.5|1958.2|1958.4|1958.1|2
1609291970000|2020-12-30 01:32:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609291980000|2020-12-30 01:33:00|||||||||1
1609292000000|2020-12-30 01:33:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|6
1609292020000|2020-12-30 01:33:40|1957.9|1957.6|1957.6|1957.3|1957.9|1957.6|1957.6|1957.3|3
1609292040000|2020-12-30 01:34:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609292080000|2020-12-30 01:34:40|1957.4|1957.1|1957.1|1956.8|1957.5|1957.2|1956.7|1956.4|16
1609292090000|2020-12-30 01:34:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|4
1609292120000|2020-12-30 01:35:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609292130000|2020-12-30 01:35:30|1957.4|1957.1|1957.7|1957.4|1957.7|1957.4|1957.4|1957.1|2
1609292150000|2020-12-30 01:35:50|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.5|1957.2|5
1609292170000|2020-12-30 01:36:10|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609292190000|2020-12-30 01:36:30|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|4
1609292200000|2020-12-30 01:36:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609292220000|2020-12-30 01:37:00|1957.7|1957.4|1957.8|1957.5|1957.9|1957.6|1957.7|1957.4|10
1609292240000|2020-12-30 01:37:20|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609292270000|2020-12-30 01:37:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609292280000|2020-12-30 01:38:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1609292300000|2020-12-30 01:38:20|||||||||2
1609292310000|2020-12-30 01:38:30|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|4
1609292320000|2020-12-30 01:38:40|||||||||1
1609292340000|2020-12-30 01:39:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609292350000|2020-12-30 01:39:10|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|4
1609292360000|2020-12-30 01:39:20|1958.2|1957.9|1958.3|1958|1958.3|1958|1958|1957.7|7
1609292370000|2020-12-30 01:39:30|1958.2|1957.9|1958.4|1958.1|1958.4|1958.1|1958.2|1957.9|4
1609292380000|2020-12-30 01:39:40|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|3
1609292410000|2020-12-30 01:40:10|1958.5|1958.2|1958.6|1958.3|1958.6|1958.3|1958.5|1958.2|4
1609292430000|2020-12-30 01:40:30|1958.8|1958.5|1958.7|1958.4|1958.8|1958.5|1958.7|1958.4|4
1609292440000|2020-12-30 01:40:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609292450000|2020-12-30 01:40:50|1958.6|1958.3|1958.2|1957.9|1958.7|1958.4|1958.2|1957.9|11
1609292460000|2020-12-30 01:41:00|1958.7|1958.4|1958.2|1957.9|1958.7|1958.4|1958.2|1957.9|4
1609292470000|2020-12-30 01:41:10|1958.3|1958|1958.7|1958.4|1958.7|1958.4|1958.3|1958|6
1609292480000|2020-12-30 01:41:20|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.4|1958.1|2
1609292490000|2020-12-30 01:41:30|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609292500000|2020-12-30 01:41:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609292510000|2020-12-30 01:41:50|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609292520000|2020-12-30 01:42:00|1958|1957.7|1957.9|1957.6|1958|1957.7|1957.9|1957.6|3
1609292530000|2020-12-30 01:42:10|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609292540000|2020-12-30 01:42:20|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609292550000|2020-12-30 01:42:30|1958.1|1957.8|1957.7|1957.4|1958.1|1957.8|1957.7|1957.4|5
1609292560000|2020-12-30 01:42:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609292570000|2020-12-30 01:42:50|1957.7|1957.4|1957.9|1957.6|1957.9|1957.6|1957.7|1957.4|7
1609292580000|2020-12-30 01:43:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|3
1609292600000|2020-12-30 01:43:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609292610000|2020-12-30 01:43:30|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1609292620000|2020-12-30 01:43:40|||||||||2
1609292630000|2020-12-30 01:43:50|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|3
1609292640000|2020-12-30 01:44:00|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|3
1609292670000|2020-12-30 01:44:30|1957.4|1957.1|1957|1956.7|1957.4|1957.1|1957|1956.7|2
1609292680000|2020-12-30 01:44:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|2
1609292700000|2020-12-30 01:45:00|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609292720000|2020-12-30 01:45:20|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|4
1609292730000|2020-12-30 01:45:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609292740000|2020-12-30 01:45:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|2
1609292750000|2020-12-30 01:45:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609292760000|2020-12-30 01:46:00|1957.1|1956.8|1957.2|1956.9|1957.2|1956.9|1957.1|1956.8|3
1609292790000|2020-12-30 01:46:30|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609292810000|2020-12-30 01:46:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609292840000|2020-12-30 01:47:20|1957.4|1957.1|1957.3|1957|1957.4|1957.1|1957.3|1957|9
1609292850000|2020-12-30 01:47:30|1957.1|1956.8|1956.9|1956.6|1957.1|1956.8|1956.9|1956.6|4
1609292870000|2020-12-30 01:47:50|1956.7|1956.4|1956.9|1956.6|1956.9|1956.6|1956.7|1956.4|4
1609292880000|2020-12-30 01:48:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609292920000|2020-12-30 01:48:40|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1
1609292930000|2020-12-30 01:48:50|1956.4|1956.1|1956.6|1956.3|1956.6|1956.3|1956.4|1956.1|5
1609292970000|2020-12-30 01:49:30|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609292980000|2020-12-30 01:49:40|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609292990000|2020-12-30 01:49:50|||||||||2
1609293000000|2020-12-30 01:50:00|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609293020000|2020-12-30 01:50:20|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609293070000|2020-12-30 01:51:10|1956.7|1956.4|1957.1|1956.8|1957.1|1956.8|1956.7|1956.4|13
1609293090000|2020-12-30 01:51:30|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|2
1609293100000|2020-12-30 01:51:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|2
1609293120000|2020-12-30 01:52:00|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|3
1609293130000|2020-12-30 01:52:10|||||||||4
1609293140000|2020-12-30 01:52:20|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609293150000|2020-12-30 01:52:30|||||||||5
1609293160000|2020-12-30 01:52:40|||||||||2
1609293170000|2020-12-30 01:52:50|1956.2|1955.9|1956.1|1955.8|1956.2|1955.9|1956.1|1955.8|5
1609293180000|2020-12-30 01:53:00|1956|1955.7|1955.9|1955.6|1956|1955.7|1955.9|1955.6|3
1609293190000|2020-12-30 01:53:10|1956.1|1955.8|1956.3|1956|1956.3|1956|1956.1|1955.8|21
1609293200000|2020-12-30 01:53:20|1956.2|1955.9|1956.5|1956.2|1956.5|1956.2|1956.2|1955.9|4
1609293230000|2020-12-30 01:53:50|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|2
1609293260000|2020-12-30 01:54:20|1956|1955.7|1955.8|1955.5|1956|1955.7|1955.8|1955.5|6
1609293270000|2020-12-30 01:54:30|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|1955.7|1955.4|3
1609293280000|2020-12-30 01:54:40|1955.4|1955.1|1955.3|1955|1955.4|1955.1|1955|1954.7|20
1609293300000|2020-12-30 01:55:00|||||||||1
1609293310000|2020-12-30 01:55:10|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|2
1609293320000|2020-12-30 01:55:20|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1954.9|1954.6|13
1609293330000|2020-12-30 01:55:30|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|1954.9|1954.6|2
1609293340000|2020-12-30 01:55:40|1954.7|1954.4|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|6
1609293360000|2020-12-30 01:56:00|1955.1|1954.8|1954.8|1954.5|1955.1|1954.8|1954.8|1954.5|3
1609293370000|2020-12-30 01:56:10|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609293380000|2020-12-30 01:56:20|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|3
1609293400000|2020-12-30 01:56:40|1954.5|1954.2|1954.2|1953.9|1954.5|1954.2|1954.2|1953.9|3
1609293410000|2020-12-30 01:56:50|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1
1609293420000|2020-12-30 01:57:00|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|3
1609293430000|2020-12-30 01:57:10|1954|1953.7|1954|1953.7|1954|1953.7|1953.9|1953.6|10
1609293440000|2020-12-30 01:57:20|1954.1|1953.8|1954|1953.7|1954.1|1953.8|1954|1953.7|4
1609293450000|2020-12-30 01:57:30|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1954.2|1953.9|1
1609293460000|2020-12-30 01:57:40|||||||||1
1609293510000|2020-12-30 01:58:30|1954.3|1954|1954.3|1954|1954.3|1954|1954.3|1954|1
1609293520000|2020-12-30 01:58:40|1954.5|1954.2|1954.7|1954.4|1954.7|1954.4|1954.5|1954.2|4
1609293540000|2020-12-30 01:59:00|1954.4|1954.1|1954.4|1954.1|1954.4|1954.1|1954.3|1954|5
1609293550000|2020-12-30 01:59:10|1954.3|1954|1954.2|1953.9|1954.3|1954|1954.2|1953.9|3
1609293560000|2020-12-30 01:59:20|||||||||1
1609293580000|2020-12-30 01:59:40|||||||||1
1609293590000|2020-12-30 01:59:50|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1954.1|1953.8|1
1609293610000|2020-12-30 02:00:10|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1954.6|1954.3|1
1609293630000|2020-12-30 02:00:30|1954.7|1954.4|1954.8|1954.5|1954.9|1954.6|1954.6|1954.3|18
1609293640000|2020-12-30 02:00:40|1955|1954.7|1955.2|1954.9|1955.2|1954.9|1955|1954.7|4
1609293660000|2020-12-30 02:01:00|1954.9|1954.6|1954.9|1954.6|1955.2|1954.9|1954.9|1954.6|18
1609293680000|2020-12-30 02:01:20|1955.1|1954.8|1955|1954.7|1955.1|1954.8|1955|1954.7|2
1609293690000|2020-12-30 02:01:30|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|3
1609293710000|2020-12-30 02:01:50|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609293720000|2020-12-30 02:02:00|1955|1954.7|1955.1|1954.8|1955.1|1954.8|1955|1954.7|3
1609293730000|2020-12-30 02:02:10|||||||||3
1609293740000|2020-12-30 02:02:20|1954.9|1954.6|1955|1954.7|1955|1954.7|1954.9|1954.6|6
1609293750000|2020-12-30 02:02:30|||||||||1
1609293760000|2020-12-30 02:02:40|1955.1|1954.8|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|3
1609293820000|2020-12-30 02:03:40|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1955.4|1955.1|1
1609293860000|2020-12-30 02:04:20|||||||||3
1609293880000|2020-12-30 02:04:40|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609293900000|2020-12-30 02:05:00|||||||||2
1609293930000|2020-12-30 02:05:30|1955|1954.7|1955|1954.7|1955|1954.7|1955|1954.7|1
1609293950000|2020-12-30 02:05:50|1955.2|1954.9|1955.2|1954.9|1955.2|1954.9|1955.1|1954.8|7
1609293960000|2020-12-30 02:06:00|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|4
1609293970000|2020-12-30 02:06:10|||||||||4
1609293980000|2020-12-30 02:06:20|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1955.1|1954.8|1
1609293990000|2020-12-30 02:06:30|1955.3|1955|1955.3|1955|1955.3|1955|1955.3|1955|1
1609294020000|2020-12-30 02:07:00|1955.5|1955.2|1955.6|1955.3|1955.6|1955.3|1955.5|1955.2|2
1609294030000|2020-12-30 02:07:10|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|2
1609294040000|2020-12-30 02:07:20|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|1955.8|1955.5|2
1609294070000|2020-12-30 02:07:50|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1955.6|1955.3|1
1609294080000|2020-12-30 02:08:00|||||||||1
1609294090000|2020-12-30 02:08:10|1955.8|1955.5|1955.7|1955.4|1955.8|1955.5|1955.7|1955.4|7
1609294110000|2020-12-30 02:08:30|1955.9|1955.6|1956.2|1955.9|1956.4|1956.1|1955.9|1955.6|16
1609294150000|2020-12-30 02:09:10|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|1955.9|1955.6|3
1609294170000|2020-12-30 02:09:30|||||||||2
1609294180000|2020-12-30 02:09:40|1956|1955.7|1956.1|1955.8|1956.1|1955.8|1956|1955.7|3
1609294210000|2020-12-30 02:10:10|1955.9|1955.6|1955.7|1955.4|1955.9|1955.6|1955.7|1955.4|8
1609294220000|2020-12-30 02:10:20|1955.9|1955.6|1956|1955.7|1956.1|1955.8|1955.9|1955.6|7
1609294230000|2020-12-30 02:10:30|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|3
1609294240000|2020-12-30 02:10:40|1956.4|1956.1|1956.5|1956.2|1956.8|1956.5|1956.4|1956.1|15
1609294250000|2020-12-30 02:10:50|1956.6|1956.3|1956.7|1956.4|1956.7|1956.4|1956.6|1956.3|8
1609294420000|2020-12-30 02:13:40|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|3
1609294430000|2020-12-30 02:13:50|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609294440000|2020-12-30 02:14:00|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|7
1609294490000|2020-12-30 02:14:50|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609294510000|2020-12-30 02:15:10|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609294520000|2020-12-30 02:15:20|||||||||4
1609294530000|2020-12-30 02:15:30|1957.2|1956.9|1957.3|1957|1957.3|1957|1957.2|1956.9|10
1609294540000|2020-12-30 02:15:40|||||||||2
1609294550000|2020-12-30 02:15:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|8
1609294560000|2020-12-30 02:16:00|1957.3|1957|1956.9|1956.6|1957.3|1957|1956.9|1956.6|7
1609294600000|2020-12-30 02:16:40|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609294630000|2020-12-30 02:17:10|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609294650000|2020-12-30 02:17:30|||||||||1
1609294660000|2020-12-30 02:17:40|||||||||2
1609294760000|2020-12-30 02:19:20|||||||||1
1609294790000|2020-12-30 02:19:50|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609294810000|2020-12-30 02:20:10|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|8
1609294820000|2020-12-30 02:20:20|1957.1|1956.8|1956.7|1956.4|1957.3|1957|1956.7|1956.4|5
1609294830000|2020-12-30 02:20:30|1957.4|1957.1|1957.6|1957.3|1957.6|1957.3|1957.4|1957.1|3
1609294840000|2020-12-30 02:20:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609294850000|2020-12-30 02:20:50|||||||||1
1609294900000|2020-12-30 02:21:40|||||||||1
1609294910000|2020-12-30 02:21:50|1957|1956.7|1956.9|1956.6|1957|1956.7|1956.9|1956.6|2
1609294920000|2020-12-30 02:22:00|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|6
1609294930000|2020-12-30 02:22:10|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609294950000|2020-12-30 02:22:30|1957|1956.7|1956.8|1956.5|1957|1956.7|1956.8|1956.5|2
1609294970000|2020-12-30 02:22:50|||||||||1
1609295080000|2020-12-30 02:24:40|1956.6|1956.3|1956.4|1956.1|1956.6|1956.3|1956.4|1956.1|2
1609295130000|2020-12-30 02:25:30|1956.9|1956.6|1956.8|1956.5|1957.1|1956.8|1956.8|1956.5|4
1609295140000|2020-12-30 02:25:40|1957|1956.7|1957.1|1956.8|1957.1|1956.8|1957|1956.7|8
1609295150000|2020-12-30 02:25:50|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609295160000|2020-12-30 02:26:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609295180000|2020-12-30 02:26:20|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|4
1609295260000|2020-12-30 02:27:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609295270000|2020-12-30 02:27:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609295280000|2020-12-30 02:28:00|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|2
1609295300000|2020-12-30 02:28:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609295400000|2020-12-30 02:30:00|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|6
1609295420000|2020-12-30 02:30:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609295510000|2020-12-30 02:31:50|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1609295540000|2020-12-30 02:32:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609295550000|2020-12-30 02:32:30|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609295660000|2020-12-30 02:34:20|1957.2|1956.9|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|4
1609295690000|2020-12-30 02:34:50|1957.5|1957.2|1957.6|1957.3|1957.6|1957.3|1957.5|1957.2|6
1609295710000|2020-12-30 02:35:10|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|2
1609295720000|2020-12-30 02:35:20|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.2|1956.9|22
1609295740000|2020-12-30 02:35:40|1957.1|1956.8|1956.9|1956.6|1957.1|1956.8|1956.9|1956.6|7
1609295750000|2020-12-30 02:35:50|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|2
1609295760000|2020-12-30 02:36:00|1956.7|1956.4|1956.2|1955.9|1956.7|1956.4|1956.2|1955.9|7
1609295770000|2020-12-30 02:36:10|||||||||1
1609295790000|2020-12-30 02:36:30|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|3
1609295800000|2020-12-30 02:36:40|1956.8|1956.5|1956.9|1956.6|1956.9|1956.6|1956.8|1956.5|3
1609295810000|2020-12-30 02:36:50|1956.8|1956.5|1957|1956.7|1957|1956.7|1956.8|1956.5|9
1609295820000|2020-12-30 02:37:00|1956.9|1956.6|1957|1956.7|1957|1956.7|1956.9|1956.6|3
1609295830000|2020-12-30 02:37:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609295860000|2020-12-30 02:37:40|1957.4|1957.1|1957.5|1957.2|1957.5|1957.2|1957.4|1957.1|2
1609295870000|2020-12-30 02:37:50|||||||||2
1609295880000|2020-12-30 02:38:00|1957.4|1957.1|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|3
1609295910000|2020-12-30 02:38:30|1957.3|1957|1957|1956.7|1957.3|1957|1957|1956.7|9
1609295920000|2020-12-30 02:38:40|1957.2|1956.9|1957|1956.7|1957.2|1956.9|1957|1956.7|2
1609295940000|2020-12-30 02:39:00|||||||||1
1609296030000|2020-12-30 02:40:30|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|2
1609296070000|2020-12-30 02:41:10|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609296110000|2020-12-30 02:41:50|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609296120000|2020-12-30 02:42:00|||||||||1
1609296150000|2020-12-30 02:42:30|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|2
1609296160000|2020-12-30 02:42:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|3
1609296170000|2020-12-30 02:42:50|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609296190000|2020-12-30 02:43:10|1957.4|1957.1|1957.3|1957|1957.5|1957.2|1957.3|1957|5
1609296200000|2020-12-30 02:43:20|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609296220000|2020-12-30 02:43:40|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609296230000|2020-12-30 02:43:50|||||||||2
1609296240000|2020-12-30 02:44:00|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609296300000|2020-12-30 02:45:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|2
1609296320000|2020-12-30 02:45:20|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.3|1956|3
1609296330000|2020-12-30 02:45:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|6
1609296340000|2020-12-30 02:45:40|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609296360000|2020-12-30 02:46:00|1956.5|1956.2|1956.2|1955.9|1956.5|1956.2|1956.2|1955.9|2
1609296370000|2020-12-30 02:46:10|1956.6|1956.3|1956.4|1956.1|1956.8|1956.5|1956.4|1956.1|7
1609296380000|2020-12-30 02:46:20|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609296390000|2020-12-30 02:46:30|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1956.8|1956.5|1
1609296400000|2020-12-30 02:46:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|1
1609296420000|2020-12-30 02:47:00|||||||||2
1609296450000|2020-12-30 02:47:30|1956.8|1956.5|1957.1|1956.8|1957.1|1956.8|1956.7|1956.4|5
1609296460000|2020-12-30 02:47:40|1957.2|1956.9|1957.9|1957.6|1957.9|1957.6|1957.2|1956.9|5
1609296470000|2020-12-30 02:47:50|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|3
1609296480000|2020-12-30 02:48:00|||||||||1
1609296500000|2020-12-30 02:48:20|||||||||1
1609296520000|2020-12-30 02:48:40|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609296540000|2020-12-30 02:49:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1
1609296560000|2020-12-30 02:49:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|2
1609296590000|2020-12-30 02:49:50|||||||||1
1609296600000|2020-12-30 02:50:00|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|2
1609296610000|2020-12-30 02:50:10|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|4
1609296630000|2020-12-30 02:50:30|1957.3|1957|1957.7|1957.4|1957.7|1957.4|1957.3|1957|4
1609296650000|2020-12-30 02:50:50|1957.6|1957.3|1957.8|1957.5|1957.8|1957.5|1957.6|1957.3|5
1609296660000|2020-12-30 02:51:00|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609296670000|2020-12-30 02:51:10|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1609296680000|2020-12-30 02:51:20|1957.9|1957.6|1957.8|1957.5|1958|1957.7|1957.8|1957.5|5
1609296690000|2020-12-30 02:51:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|2
1609296700000|2020-12-30 02:51:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|2
1609296720000|2020-12-30 02:52:00|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|6
1609296730000|2020-12-30 02:52:10|1957.9|1957.6|1958|1957.7|1958|1957.7|1957.9|1957.6|2
1609296740000|2020-12-30 02:52:20|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609296770000|2020-12-30 02:52:50|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|3
1609296800000|2020-12-30 02:53:20|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|3
1609296810000|2020-12-30 02:53:30|||||||||2
1609296820000|2020-12-30 02:53:40|||||||||2
1609296830000|2020-12-30 02:53:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|4
1609296850000|2020-12-30 02:54:10|||||||||1
1609296870000|2020-12-30 02:54:30|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|3
1609296880000|2020-12-30 02:54:40|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|5
1609296890000|2020-12-30 02:54:50|1957.7|1957.4|1957.9|1957.6|1957.9|1957.6|1957.7|1957.4|3
1609296900000|2020-12-30 02:55:00|1957.8|1957.5|1958.4|1958.1|1958.5|1958.2|1957.7|1957.4|14
1609296910000|2020-12-30 02:55:10|1958.2|1957.9|1958|1957.7|1958.2|1957.9|1958|1957.7|6
1609296920000|2020-12-30 02:55:20|1957.8|1957.5|1958|1957.7|1958|1957.7|1957.8|1957.5|10
1609296930000|2020-12-30 02:55:30|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609296940000|2020-12-30 02:55:40|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609296960000|2020-12-30 02:56:00|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609297030000|2020-12-30 02:57:10|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609297080000|2020-12-30 02:58:00|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|4
1609297090000|2020-12-30 02:58:10|||||||||1
1609297120000|2020-12-30 02:58:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|3
1609297180000|2020-12-30 02:59:40|1957.5|1957.2|1957.4|1957.1|1957.5|1957.2|1957.4|1957.1|2
1609297190000|2020-12-30 02:59:50|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1
1609297200000|2020-12-30 03:00:00|1957.7|1957.4|1957.6|1957.3|1957.7|1957.4|1957.6|1957.3|3
1609297210000|2020-12-30 03:00:10|||||||||1
1609297240000|2020-12-30 03:00:40|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609297280000|2020-12-30 03:01:20|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609297290000|2020-12-30 03:01:30|1957.6|1957.3|1957.4|1957.1|1957.6|1957.3|1957.4|1957.1|4
1609297300000|2020-12-30 03:01:40|1957|1956.7|1957|1956.7|1957|1956.7|1957|1956.7|4
1609297310000|2020-12-30 03:01:50|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609297330000|2020-12-30 03:02:10|||||||||1
1609297350000|2020-12-30 03:02:30|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|4
1609297360000|2020-12-30 03:02:40|1956.4|1956.1|1956.7|1956.4|1956.7|1956.4|1956.4|1956.1|3
1609297370000|2020-12-30 03:02:50|1956.5|1956.2|1956.7|1956.4|1956.7|1956.4|1956.5|1956.2|22
1609297390000|2020-12-30 03:03:10|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|1
1609297400000|2020-12-30 03:03:20|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|2
1609297480000|2020-12-30 03:04:40|||||||||1
1609297510000|2020-12-30 03:05:10|||||||||1
1609297520000|2020-12-30 03:05:20|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609297550000|2020-12-30 03:05:50|1956.3|1956|1956.5|1956.2|1956.5|1956.2|1956.3|1956|3
1609297560000|2020-12-30 03:06:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609297620000|2020-12-30 03:07:00|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1956.6|1956.3|1
1609297640000|2020-12-30 03:07:20|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|1956.5|1956.2|3
1609297650000|2020-12-30 03:07:30|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1956.4|1956.1|1
1609297660000|2020-12-30 03:07:40|1956.9|1956.6|1956.8|1956.5|1956.9|1956.6|1956.8|1956.5|2
1609297740000|2020-12-30 03:09:00|1956.7|1956.4|1956.8|1956.5|1956.8|1956.5|1956.7|1956.4|5
1609297750000|2020-12-30 03:09:10|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609297770000|2020-12-30 03:09:30|1957.3|1957|1957.4|1957.1|1957.4|1957.1|1957.3|1957|2
1609297830000|2020-12-30 03:10:30|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609297890000|2020-12-30 03:11:30|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609297900000|2020-12-30 03:11:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609297950000|2020-12-30 03:12:30|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1956.9|1956.6|1
1609297980000|2020-12-30 03:13:00|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609298060000|2020-12-30 03:14:20|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1957.1|1956.8|1
1609298080000|2020-12-30 03:14:40|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1
1609298140000|2020-12-30 03:15:40|1957.5|1957.2|1957.8|1957.5|1957.8|1957.5|1957.5|1957.2|3
1609298290000|2020-12-30 03:18:10|1957.7|1957.4|1958|1957.7|1958|1957.7|1957.7|1957.4|4
1609298310000|2020-12-30 03:18:30|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1
1609298400000|2020-12-30 03:20:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|4
1609298410000|2020-12-30 03:20:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609298440000|2020-12-30 03:20:40|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609298500000|2020-12-30 03:21:40|1958.4|1958.1|1958.5|1958.2|1958.5|1958.2|1958.4|1958.1|2
1609298530000|2020-12-30 03:22:10|||||||||1
1609298570000|2020-12-30 03:22:50|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609298620000|2020-12-30 03:23:40|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609298630000|2020-12-30 03:23:50|1958.3|1958|1958.5|1958.2|1958.5|1958.2|1958.3|1958|12
1609298640000|2020-12-30 03:24:00|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|3
1609298660000|2020-12-30 03:24:20|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|4
1609298770000|2020-12-30 03:26:10|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609298810000|2020-12-30 03:26:50|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609298840000|2020-12-30 03:27:20|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|2
1609298950000|2020-12-30 03:29:10|||||||||1
1609298960000|2020-12-30 03:29:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1
1609298970000|2020-12-30 03:29:30|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1609298990000|2020-12-30 03:29:50|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|2
1609299010000|2020-12-30 03:30:10|1958.4|1958.1|1958.3|1958|1958.4|1958.1|1958.3|1958|5
1609299030000|2020-12-30 03:30:30|1958.6|1958.3|1958.5|1958.2|1958.6|1958.3|1958.5|1958.2|16
1609299040000|2020-12-30 03:30:40|1958.6|1958.3|1958.8|1958.5|1958.8|1958.5|1958.6|1958.3|3
1609299050000|2020-12-30 03:30:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609299070000|2020-12-30 03:31:10|||||||||1
1609299200000|2020-12-30 03:33:20|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|2
1609299210000|2020-12-30 03:33:30|1958.8|1958.5|1958.6|1958.3|1958.8|1958.5|1958.6|1958.3|4
1609299280000|2020-12-30 03:34:40|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|3
1609299290000|2020-12-30 03:34:50|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609299330000|2020-12-30 03:35:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609299430000|2020-12-30 03:37:10|||||||||1
1609299480000|2020-12-30 03:38:00|||||||||1
1609299520000|2020-12-30 03:38:40|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609299530000|2020-12-30 03:38:50|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609299570000|2020-12-30 03:39:30|||||||||1
1609299580000|2020-12-30 03:39:40|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|3
1609299590000|2020-12-30 03:39:50|||||||||1
1609299600000|2020-12-30 03:40:00|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1
1609299700000|2020-12-30 03:41:40|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1958.6|1958.3|1
1609299720000|2020-12-30 03:42:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609299730000|2020-12-30 03:42:10|1959.2|1958.9|1959.7|1959.4|1959.7|1959.4|1959.2|1958.9|22
1609299750000|2020-12-30 03:42:30|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1609299760000|2020-12-30 03:42:40|||||||||1
1609299770000|2020-12-30 03:42:50|1959.2|1958.9|1959.3|1959|1959.3|1959|1959.2|1958.9|5
1609299780000|2020-12-30 03:43:00|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1959.2|1958.9|1
1609299800000|2020-12-30 03:43:20|1959.3|1959|1959.3|1959|1959.3|1959|1959.3|1959|1
1609299840000|2020-12-30 03:44:00|1959.1|1958.8|1958.9|1958.6|1959.2|1958.9|1958.8|1958.5|4
1609299860000|2020-12-30 03:44:20|1959|1958.7|1959|1958.7|1959|1958.7|1959|1958.7|1
1609299900000|2020-12-30 03:45:00|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1958.9|1958.6|1
1609299910000|2020-12-30 03:45:10|1958.6|1958.3|1958.4|1958.1|1958.6|1958.3|1958.4|1958.1|2
1609299920000|2020-12-30 03:45:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|4
1609299940000|2020-12-30 03:45:40|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1958.2|1957.9|1
1609299950000|2020-12-30 03:45:50|1958|1957.7|1958|1957.7|1958|1957.7|1958|1957.7|1
1609299960000|2020-12-30 03:46:00|1957.9|1957.6|1957.9|1957.6|1958.2|1957.9|1957.9|1957.6|3
1609299970000|2020-12-30 03:46:10|1957.8|1957.5|1958.2|1957.9|1958.2|1957.9|1957.8|1957.5|3
1609299980000|2020-12-30 03:46:20|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609300000000|2020-12-30 03:46:40|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609300010000|2020-12-30 03:46:50|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609300030000|2020-12-30 03:47:10|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|1957.2|1956.9|10
1609300040000|2020-12-30 03:47:20|1957|1956.7|1957.3|1957|1957.3|1957|1957|1956.7|3
1609300060000|2020-12-30 03:47:40|1957|1956.7|1956.4|1956.1|1957|1956.7|1956.4|1956.1|10
1609300070000|2020-12-30 03:47:50|||||||||2
1609300080000|2020-12-30 03:48:00|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1956.2|1955.9|1
1609300090000|2020-12-30 03:48:10|1956|1955.7|1956.2|1955.9|1956.2|1955.9|1956|1955.7|11
1609300100000|2020-12-30 03:48:20|1956|1955.7|1956.3|1956|1956.3|1956|1956|1955.7|3
1609300140000|2020-12-30 03:49:00|1956.4|1956.1|1956.6|1956.3|1956.6|1956.3|1956.3|1956|6
1609300190000|2020-12-30 03:49:50|1956.3|1956|1956.3|1956|1956.3|1956|1956.3|1956|2
1609300200000|2020-12-30 03:50:00|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1956.7|1956.4|1
1609300220000|2020-12-30 03:50:20|1957|1956.7|1957.2|1956.9|1957.2|1956.9|1957|1956.7|6
1609300250000|2020-12-30 03:50:50|1957.1|1956.8|1957|1956.7|1957.1|1956.8|1957|1956.7|2
1609300260000|2020-12-30 03:51:00|||||||||1
1609300280000|2020-12-30 03:51:20|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1957.4|1957.1|1
1609300300000|2020-12-30 03:51:40|1957.3|1957|1957.3|1957|1957.3|1957|1957.3|1957|1
1609300410000|2020-12-30 03:53:30|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|1957.5|1957.2|2
1609300430000|2020-12-30 03:53:50|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1957.7|1957.4|1
1609300440000|2020-12-30 03:54:00|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|1957.8|1957.5|3
1609300480000|2020-12-30 03:54:40|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|1957.6|1957.3|2
1609300540000|2020-12-30 03:55:40|1957.7|1957.4|1957.8|1957.5|1957.8|1957.5|1957.7|1957.4|3
1609300560000|2020-12-30 03:56:00|1958|1957.7|1958.2|1957.9|1958.2|1957.9|1958|1957.7|2
1609300580000|2020-12-30 03:56:20|||||||||2
1609300620000|2020-12-30 03:57:00|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609300640000|2020-12-30 03:57:20|1958.3|1958|1958.3|1958|1958.3|1958|1958.3|1958|1
1609300730000|2020-12-30 03:58:50|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609300880000|2020-12-30 04:01:20|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|4
1609300900000|2020-12-30 04:01:40|1958.7|1958.4|1958.8|1958.5|1958.8|1958.5|1958.5|1958.2|6
1609300920000|2020-12-30 04:02:00|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1958.7|1958.4|1
1609300950000|2020-12-30 04:02:30|1958.3|1958|1958.4|1958.1|1958.4|1958.1|1958.3|1958|5
1609300980000|2020-12-30 04:03:00|||||||||1
1609301000000|2020-12-30 04:03:20|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|1958.1|1957.8|2
1609301070000|2020-12-30 04:04:30|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1957.9|1957.6|1
1609301080000|2020-12-30 04:04:40|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|2
1609301120000|2020-12-30 04:05:20|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1958.5|1958.2|1
1609301130000|2020-12-30 04:05:30|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|1958.4|1958.1|4
1609301280000|2020-12-30 04:08:00|1958.3|1958|1958.7|1958.4|1958.7|1958.4|1958.3|1958|5
1609301290000|2020-12-30 04:08:10|1958.8|1958.5|1958.8|1958.5|1958.8|1958.5|1958.7|1958.4|3
1609301300000|2020-12-30 04:08:20|1959.1|1958.8|1959.2|1958.9|1959.2|1958.9|1959.1|1958.8|3
1609301310000|2020-12-30 04:08:30|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|1959.6|1959.3|2
1609301320000|2020-12-30 04:08:40|||||||||1
1609301330000|2020-12-30 04:08:50|||||||||2
1609301350000|2020-12-30 04:09:10|1959.7|1959.4|1959.8|1959.5|1959.8|1959.5|1959.7|1959.4|2
1609301370000|2020-12-30 04:09:30|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|1959.9|1959.6|2
1609301400000|2020-12-30 04:10:00|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1959.4|1959.1|1
1609301410000|2020-12-30 04:10:10|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1959.8|1959.5|1
1609301510000|2020-12-30 04:11:50|1960|1959.7|1960|1959.7|1960|1959.7|1960|1959.7|6
1609301560000|2020-12-30 04:12:40|1960.2|1959.9|1960.1|1959.8|1960.2|1959.9|1960.1|1959.8|3
1609301570000|2020-12-30 04:12:50|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1960.2|1959.9|1
1609301600000|2020-12-30 04:13:20|1960.5|1960.2|1960.6|1960.3|1960.6|1960.3|1960.5|1960.2|5
1609301610000|2020-12-30 04:13:30|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|1960.8|1960.5|2
1609301620000|2020-12-30 04:13:40|1960.9|1960.6|1960.6|1960.3|1960.9|1960.6|1960.6|1960.3|11
1609301630000|2020-12-30 04:13:50|1961.1|1960.8|1961.2|1960.9|1961.2|1960.9|1961.1|1960.8|3
1609301640000|2020-12-30 04:14:00|1960.9|1960.6|1961.2|1960.9|1961.2|1960.9|1960.9|1960.6|21
1609301650000|2020-12-30 04:14:10|||||||||1
1609301660000|2020-12-30 04:14:20|1961|1960.7|1960.8|1960.5|1961|1960.7|1960.8|1960.5|3
1609301670000|2020-12-30 04:14:30|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|1960.9|1960.6|4
1609301690000|2020-12-30 04:14:50|1961.4|1961.1|1961.1|1960.8|1961.4|1961.1|1961.1|1960.8|8
1609301700000|2020-12-30 04:15:00|1961|1960.7|1961.3|1961|1961.3|1961|1961|1960.7|3
1609301710000|2020-12-30 04:15:10|1961.1|1960.8|1961.3|1961|1961.3|1961|1961.1|1960.8|3
1609301720000|2020-12-30 04:15:20|1961.2|1960.9|1961.3|1961|1961.3|1961|1961.2|1960.9|3
1609301760000|2020-12-30 04:16:00|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1961.5|1961.2|1
1609301770000|2020-12-30 04:16:10|1961.3|1961|1961.3|1961|1961.3|1961|1961.3|1961|2
1609301790000|2020-12-30 04:16:30|1961.1|1960.8|1961.5|1961.2|1961.5|1961.2|1961.1|1960.8|6
1609301820000|2020-12-30 04:17:00|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1
1609301840000|2020-12-30 04:17:20|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1961.6|1961.3|1
1609301860000|2020-12-30 04:17:40|1961.4|1961.1|1961.5|1961.2|1961.5|1961.2|1961.2|1960.9|23
1609301870000|2020-12-30 04:17:50|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|6
1609301880000|2020-12-30 04:18:00|1961.8|1961.5|1962.2|1961.9|1962.2|1961.9|1961.8|1961.5|18
1609301890000|2020-12-30 04:18:10|1962|1961.7|1962.1|1961.8|1962.1|1961.8|1962|1961.7|5
1609301900000|2020-12-30 04:18:20|1962.2|1961.9|1962.3|1962|1962.3|1962|1962.2|1961.9|4
1609301920000|2020-12-30 04:18:40|1962.4|1962.1|1962.6|1962.3|1962.6|1962.3|1962.3|1962|12
1609301930000|2020-12-30 04:18:50|1962.4|1962.1|1962.2|1961.9|1962.4|1962.1|1962.2|1961.9|2
1609301940000|2020-12-30 04:19:00|1962|1961.7|1962.5|1962.2|1962.5|1962.2|1962|1961.7|4
1609301950000|2020-12-30 04:19:10|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.5|1962.2|7
1609302000000|2020-12-30 04:20:00|1962|1961.7|1962.6|1962.3|1962.6|1962.3|1961.8|1961.5|31
1609302010000|2020-12-30 04:20:10|1962.7|1962.4|1963.3|1963|1963.3|1963|1962.7|1962.4|39
1609302020000|2020-12-30 04:20:20|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|3
1609302030000|2020-12-30 04:20:30|1963.3|1963|1963.8|1963.5|1963.8|1963.5|1963.3|1963|31
1609302040000|2020-12-30 04:20:40|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.8|1963.5|20
1609302050000|2020-12-30 04:20:50|1964|1963.7|1963.8|1963.5|1964|1963.7|1963.8|1963.5|5
1609302060000|2020-12-30 04:21:00|1963.9|1963.6|1963.9|1963.6|1964|1963.7|1963.8|1963.5|14
1609302070000|2020-12-30 04:21:10|1963.8|1963.5|1963.6|1963.3|1963.8|1963.5|1963.5|1963.2|7
1609302080000|2020-12-30 04:21:20|1963.4|1963.1|1963.7|1963.4|1963.7|1963.4|1963.4|1963.1|10
1609302090000|2020-12-30 04:21:30|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|7
1609302100000|2020-12-30 04:21:40|1963.6|1963.3|1963.6|1963.3|1963.7|1963.4|1963.5|1963.2|17
1609302110000|2020-12-30 04:21:50|1963.8|1963.5|1964|1963.7|1964|1963.7|1963.7|1963.4|15
1609302120000|2020-12-30 04:22:00|1964.1|1963.8|1964.6|1964.3|1964.6|1964.3|1964|1963.7|39
1609302130000|2020-12-30 04:22:10|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|11
1609302140000|2020-12-30 04:22:20|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|4
1609302150000|2020-12-30 04:22:30|||||||||2
1609302160000|2020-12-30 04:22:40|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609302170000|2020-12-30 04:22:50|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|5
1609302180000|2020-12-30 04:23:00|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|3
1609302190000|2020-12-30 04:23:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1609302200000|2020-12-30 04:23:20|1963.7|1963.4|1964|1963.7|1964|1963.7|1963.7|1963.4|6
1609302210000|2020-12-30 04:23:30|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1963.9|1963.6|6
1609302220000|2020-12-30 04:23:40|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609302230000|2020-12-30 04:23:50|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1609302240000|2020-12-30 04:24:00|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.9|1963.6|3
1609302250000|2020-12-30 04:24:10|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|2
1609302270000|2020-12-30 04:24:30|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|3
1609302280000|2020-12-30 04:24:40|1964|1963.7|1964.1|1963.8|1964.1|1963.8|1964|1963.7|3
1609302300000|2020-12-30 04:25:00|||||||||1
1609302330000|2020-12-30 04:25:30|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.2|1963.9|8
1609302360000|2020-12-30 04:26:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|2
1609302370000|2020-12-30 04:26:10|1964|1963.7|1964.4|1964.1|1964.4|1964.1|1964|1963.7|5
1609302380000|2020-12-30 04:26:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1609302390000|2020-12-30 04:26:30|1964.2|1963.9|1964.7|1964.4|1964.7|1964.4|1964.2|1963.9|18
1609302400000|2020-12-30 04:26:40|||||||||3
1609302420000|2020-12-30 04:27:00|1964.1|1963.8|1964|1963.7|1964.1|1963.8|1964|1963.7|4
1609302430000|2020-12-30 04:27:10|1963.9|1963.6|1964.1|1963.8|1964.1|1963.8|1963.9|1963.6|3
1609302440000|2020-12-30 04:27:20|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1609302450000|2020-12-30 04:27:30|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1609302460000|2020-12-30 04:27:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1609302470000|2020-12-30 04:27:50|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609302480000|2020-12-30 04:28:00|||||||||1
1609302500000|2020-12-30 04:28:20|||||||||1
1609302510000|2020-12-30 04:28:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1609302540000|2020-12-30 04:29:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|3
1609302570000|2020-12-30 04:29:30|1964.1|1963.8|1964.4|1964.1|1964.4|1964.1|1964.1|1963.8|9
1609302590000|2020-12-30 04:29:50|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.9|1963.6|3
1609302600000|2020-12-30 04:30:00|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609302640000|2020-12-30 04:30:40|||||||||1
1609302650000|2020-12-30 04:30:50|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1609302670000|2020-12-30 04:31:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609302730000|2020-12-30 04:32:10|1964.5|1964.2|1965|1964.7|1965|1964.7|1964.4|1964.1|40
1609302740000|2020-12-30 04:32:20|1965.2|1964.9|1965.4|1965.1|1965.5|1965.2|1965.2|1964.9|24
1609302750000|2020-12-30 04:32:30|1965.6|1965.3|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|10
1609302760000|2020-12-30 04:32:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|3
1609302770000|2020-12-30 04:32:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1609302780000|2020-12-30 04:33:00|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|5
1609302790000|2020-12-30 04:33:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|3
1609302820000|2020-12-30 04:33:40|1965.6|1965.3|1965.7|1965.4|1965.9|1965.6|1965.6|1965.3|6
1609302830000|2020-12-30 04:33:50|1965.6|1965.3|1965.8|1965.5|1965.8|1965.5|1965.6|1965.3|18
1609302840000|2020-12-30 04:34:00|1965.5|1965.2|1965.3|1965|1965.5|1965.2|1965.3|1965|6
1609302850000|2020-12-30 04:34:10|1965.6|1965.3|1965.8|1965.5|1965.8|1965.5|1965.6|1965.3|25
1609302870000|2020-12-30 04:34:30|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|2
1609302890000|2020-12-30 04:34:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609302900000|2020-12-30 04:35:00|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1609302920000|2020-12-30 04:35:20|1965.6|1965.3|1965.9|1965.6|1965.9|1965.6|1965.6|1965.3|4
1609302930000|2020-12-30 04:35:30|1965.8|1965.5|1965.6|1965.3|1965.8|1965.5|1965.6|1965.3|7
1609302960000|2020-12-30 04:36:00|1965.9|1965.6|1966.2|1965.9|1966.2|1965.9|1965.9|1965.6|44
1609302970000|2020-12-30 04:36:10|1966|1965.7|1966.1|1965.8|1966.1|1965.8|1965.7|1965.4|8
1609302990000|2020-12-30 04:36:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609303010000|2020-12-30 04:36:50|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|8
1609303030000|2020-12-30 04:37:10|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|2
1609303050000|2020-12-30 04:37:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1609303060000|2020-12-30 04:37:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609303070000|2020-12-30 04:37:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|3
1609303120000|2020-12-30 04:38:40|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.9|1965.6|3
1609303130000|2020-12-30 04:38:50|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|3
1609303140000|2020-12-30 04:39:00|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1609303150000|2020-12-30 04:39:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1609303170000|2020-12-30 04:39:30|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|3
1609303200000|2020-12-30 04:40:00|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|10
1609303210000|2020-12-30 04:40:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1609303240000|2020-12-30 04:40:40|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609303250000|2020-12-30 04:40:50|||||||||1
1609303260000|2020-12-30 04:41:00|||||||||1
1609303290000|2020-12-30 04:41:30|||||||||2
1609303320000|2020-12-30 04:42:00|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|2
1609303330000|2020-12-30 04:42:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609303370000|2020-12-30 04:42:50|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1609303380000|2020-12-30 04:43:00|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|9
1609303390000|2020-12-30 04:43:10|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609303400000|2020-12-30 04:43:20|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|3
1609303410000|2020-12-30 04:43:30|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609303420000|2020-12-30 04:43:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609303430000|2020-12-30 04:43:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1609303480000|2020-12-30 04:44:40|1965.1|1964.8|1964.8|1964.5|1965.2|1964.9|1964.8|1964.5|6
1609303490000|2020-12-30 04:44:50|1964.4|1964.1|1964.9|1964.6|1964.9|1964.6|1964.4|1964.1|8
1609303500000|2020-12-30 04:45:00|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.3|1964|3
1609303510000|2020-12-30 04:45:10|1964.3|1964|1964.7|1964.4|1964.7|1964.4|1964.3|1964|2
1609303540000|2020-12-30 04:45:40|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|3
1609303580000|2020-12-30 04:46:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|5
1609303610000|2020-12-30 04:46:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609303620000|2020-12-30 04:47:00|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.1|1964.8|4
1609303640000|2020-12-30 04:47:20|||||||||2
1609303650000|2020-12-30 04:47:30|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|4
1609303660000|2020-12-30 04:47:40|||||||||2
1609303670000|2020-12-30 04:47:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1609303690000|2020-12-30 04:48:10|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|3
1609303700000|2020-12-30 04:48:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|9
1609303720000|2020-12-30 04:48:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1609303730000|2020-12-30 04:48:50|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|6
1609303750000|2020-12-30 04:49:10|||||||||2
1609303760000|2020-12-30 04:49:20|||||||||1
1609303770000|2020-12-30 04:49:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|4
1609303800000|2020-12-30 04:50:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|5
1609303810000|2020-12-30 04:50:10|1965|1964.7|1964.2|1963.9|1965|1964.7|1964.1|1963.8|11
1609303820000|2020-12-30 04:50:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609303830000|2020-12-30 04:50:30|||||||||1
1609303860000|2020-12-30 04:51:00|1964.8|1964.5|1964.1|1963.8|1964.8|1964.5|1964.1|1963.8|13
1609303870000|2020-12-30 04:51:10|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|3
1609303880000|2020-12-30 04:51:20|1964.7|1964.4|1964.4|1964.1|1964.7|1964.4|1964.4|1964.1|2
1609303890000|2020-12-30 04:51:30|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609303900000|2020-12-30 04:51:40|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1609303920000|2020-12-30 04:52:00|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|2
1609303930000|2020-12-30 04:52:10|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|2
1609303940000|2020-12-30 04:52:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609303970000|2020-12-30 04:52:50|1964.4|1964.1|1964.6|1964.3|1964.6|1964.3|1964.4|1964.1|3
1609303990000|2020-12-30 04:53:10|||||||||2
1609304000000|2020-12-30 04:53:20|||||||||2
1609304010000|2020-12-30 04:53:30|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1609304030000|2020-12-30 04:53:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|3
1609304040000|2020-12-30 04:54:00|1964.8|1964.5|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|2
1609304050000|2020-12-30 04:54:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609304120000|2020-12-30 04:55:20|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|2
1609304130000|2020-12-30 04:55:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965|1964.7|5
1609304140000|2020-12-30 04:55:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1
1609304150000|2020-12-30 04:55:50|1965.3|1965|1965.1|1964.8|1965.3|1965|1965.1|1964.8|3
1609304170000|2020-12-30 04:56:10|||||||||2
1609304200000|2020-12-30 04:56:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|4
1609304210000|2020-12-30 04:56:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1609304230000|2020-12-30 04:57:10|1965.1|1964.8|1964.7|1964.4|1965.1|1964.8|1964.7|1964.4|4
1609304260000|2020-12-30 04:57:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609304280000|2020-12-30 04:58:00|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.9|1964.6|5
1609304300000|2020-12-30 04:58:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1609304310000|2020-12-30 04:58:30|||||||||2
1609304320000|2020-12-30 04:58:40|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1609304330000|2020-12-30 04:58:50|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|4
1609304350000|2020-12-30 04:59:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|3
1609304360000|2020-12-30 04:59:20|||||||||1
1609304380000|2020-12-30 04:59:40|||||||||1
1609304390000|2020-12-30 04:59:50|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|8
1609304400000|2020-12-30 05:00:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|3
1609304410000|2020-12-30 05:00:10|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.3|1964|3
1609304420000|2020-12-30 05:00:20|1964.5|1964.2|1964.8|1964.5|1964.8|1964.5|1964.5|1964.2|8
1609304440000|2020-12-30 05:00:40|1964.7|1964.4|1964.9|1964.6|1964.9|1964.6|1964.7|1964.4|2
1609304460000|2020-12-30 05:01:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1609304490000|2020-12-30 05:01:30|1964.9|1964.6|1965|1964.7|1965|1964.7|1964.9|1964.6|2
1609304510000|2020-12-30 05:01:50|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|8
1609304520000|2020-12-30 05:02:00|||||||||1
1609304530000|2020-12-30 05:02:10|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|5
1609304540000|2020-12-30 05:02:20|1965.8|1965.5|1966.2|1965.9|1966.2|1965.9|1965.8|1965.5|28
1609304550000|2020-12-30 05:02:30|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|9
1609304560000|2020-12-30 05:02:40|1965.9|1965.6|1965.8|1965.5|1965.9|1965.6|1965.8|1965.5|2
1609304570000|2020-12-30 05:02:50|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966.1|1965.8|24
1609304580000|2020-12-30 05:03:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|2
1609304590000|2020-12-30 05:03:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1609304600000|2020-12-30 05:03:20|1966.3|1966|1966.5|1966.2|1966.6|1966.3|1966.3|1966|29
1609304610000|2020-12-30 05:03:30|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.7|1966.4|11
1609304620000|2020-12-30 05:03:40|1966.9|1966.6|1967.3|1967|1967.3|1967|1966.9|1966.6|43
1609304630000|2020-12-30 05:03:50|1967.2|1966.9|1967.2|1966.9|1967.4|1967.1|1966.7|1966.4|52
1609304640000|2020-12-30 05:04:00|1967.4|1967.1|1967|1966.7|1967.4|1967.1|1967|1966.7|14
1609304650000|2020-12-30 05:04:10|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|4
1609304660000|2020-12-30 05:04:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609304670000|2020-12-30 05:04:30|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|4
1609304680000|2020-12-30 05:04:40|1966.9|1966.6|1966.5|1966.2|1966.9|1966.6|1966.5|1966.2|2
1609304700000|2020-12-30 05:05:00|1967.3|1967|1966.9|1966.6|1967.3|1967|1966.9|1966.6|42
1609304710000|2020-12-30 05:05:10|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|2
1609304740000|2020-12-30 05:05:40|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.6|1966.3|3
1609304760000|2020-12-30 05:06:00|||||||||1
1609304770000|2020-12-30 05:06:10|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|4
1609304780000|2020-12-30 05:06:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1609304790000|2020-12-30 05:06:30|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|18
1609304800000|2020-12-30 05:06:40|||||||||2
1609304810000|2020-12-30 05:06:50|1966.9|1966.6|1967.2|1966.9|1967.2|1966.9|1966.9|1966.6|3
1609304840000|2020-12-30 05:07:20|||||||||2
1609304880000|2020-12-30 05:08:00|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1967|1966.7|4
1609304900000|2020-12-30 05:08:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|13
1609304910000|2020-12-30 05:08:30|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609304940000|2020-12-30 05:09:00|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1609304950000|2020-12-30 05:09:10|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1609304960000|2020-12-30 05:09:20|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|2
1609304970000|2020-12-30 05:09:30|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|5
1609304980000|2020-12-30 05:09:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1609304990000|2020-12-30 05:09:50|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.7|1966.4|9
1609305000000|2020-12-30 05:10:00|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|5
1609305010000|2020-12-30 05:10:10|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|17
1609305020000|2020-12-30 05:10:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|15
1609305030000|2020-12-30 05:10:30|1968.1|1967.8|1968.3|1968|1968.3|1968|1967.9|1967.6|4
1609305040000|2020-12-30 05:10:40|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1609305050000|2020-12-30 05:10:50|1968.5|1968.2|1968.3|1968|1968.5|1968.2|1968.3|1968|5
1609305060000|2020-12-30 05:11:00|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1609305070000|2020-12-30 05:11:10|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|2
1609305080000|2020-12-30 05:11:20|1968.7|1968.4|1969|1968.7|1969.1|1968.8|1968.7|1968.4|17
1609305090000|2020-12-30 05:11:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1609305100000|2020-12-30 05:11:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|5
1609305110000|2020-12-30 05:11:50|1968.3|1968|1968.6|1968.3|1968.6|1968.3|1968.2|1967.9|6
1609305120000|2020-12-30 05:12:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1609305130000|2020-12-30 05:12:10|1968.1|1967.8|1967.8|1967.5|1968.1|1967.8|1967.8|1967.5|8
1609305140000|2020-12-30 05:12:20|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609305150000|2020-12-30 05:12:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609305180000|2020-12-30 05:13:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609305210000|2020-12-30 05:13:30|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609305250000|2020-12-30 05:14:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609305290000|2020-12-30 05:14:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|5
1609305300000|2020-12-30 05:15:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|8
1609305310000|2020-12-30 05:15:10|1968|1967.7|1967.3|1967|1968|1967.7|1967.3|1967|2
1609305320000|2020-12-30 05:15:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1609305330000|2020-12-30 05:15:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609305350000|2020-12-30 05:15:50|1967.6|1967.3|1967.9|1967.6|1967.9|1967.6|1967.6|1967.3|5
1609305360000|2020-12-30 05:16:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1609305410000|2020-12-30 05:16:50|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609305440000|2020-12-30 05:17:20|1967.6|1967.3|1967.5|1967.2|1967.6|1967.3|1967.5|1967.2|3
1609305450000|2020-12-30 05:17:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609305500000|2020-12-30 05:18:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609305510000|2020-12-30 05:18:30|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609305570000|2020-12-30 05:19:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609305590000|2020-12-30 05:19:50|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609305630000|2020-12-30 05:20:30|1967.2|1966.9|1967.8|1967.5|1967.8|1967.5|1967.2|1966.9|2
1609305720000|2020-12-30 05:22:00|1967.4|1967.1|1967.8|1967.5|1967.8|1967.5|1967.4|1967.1|2
1609305830000|2020-12-30 05:23:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609305900000|2020-12-30 05:25:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1609305930000|2020-12-30 05:25:30|||||||||1
1609305960000|2020-12-30 05:26:00|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.3|1967|4
1609305970000|2020-12-30 05:26:10|||||||||1
1609305990000|2020-12-30 05:26:30|||||||||1
1609306000000|2020-12-30 05:26:40|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|4
1609306020000|2020-12-30 05:27:00|1966.5|1966.2|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|3
1609306030000|2020-12-30 05:27:10|1966.3|1966|1966.4|1966.1|1966.4|1966.1|1966.3|1966|3
1609306060000|2020-12-30 05:27:40|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1609306070000|2020-12-30 05:27:50|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|5
1609306110000|2020-12-30 05:28:30|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1609306130000|2020-12-30 05:28:50|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|2
1609306170000|2020-12-30 05:29:30|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609306180000|2020-12-30 05:29:40|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609306190000|2020-12-30 05:29:50|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|2
1609306200000|2020-12-30 05:30:00|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|3
1609306220000|2020-12-30 05:30:20|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609306240000|2020-12-30 05:30:40|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609306270000|2020-12-30 05:31:10|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609306280000|2020-12-30 05:31:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609306290000|2020-12-30 05:31:30|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609306440000|2020-12-30 05:34:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|4
1609306450000|2020-12-30 05:34:10|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609306500000|2020-12-30 05:35:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609306530000|2020-12-30 05:35:30|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|5
1609306550000|2020-12-30 05:35:50|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609306640000|2020-12-30 05:37:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609306740000|2020-12-30 05:39:00|||||||||1
1609306910000|2020-12-30 05:41:50|1966.4|1966.1|1965.7|1965.4|1966.4|1966.1|1965.7|1965.4|20
1609306940000|2020-12-30 05:42:20|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1609306960000|2020-12-30 05:42:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609306990000|2020-12-30 05:43:10|1965.9|1965.6|1966|1965.7|1966|1965.7|1965.9|1965.6|2
1609307170000|2020-12-30 05:46:10|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609307180000|2020-12-30 05:46:20|||||||||1
1609307260000|2020-12-30 05:47:40|1966.2|1965.9|1966|1965.7|1966.2|1965.9|1966|1965.7|30
1609307330000|2020-12-30 05:48:50|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609307360000|2020-12-30 05:49:20|1966.6|1966.3|1967|1966.7|1967|1966.7|1966.6|1966.3|4
1609307380000|2020-12-30 05:49:40|||||||||3
1609307520000|2020-12-30 05:52:00|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1609307600000|2020-12-30 05:53:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609307680000|2020-12-30 05:54:40|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|3
1609307700000|2020-12-30 05:55:00|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609307730000|2020-12-30 05:55:30|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1609307780000|2020-12-30 05:56:20|||||||||3
1609307790000|2020-12-30 05:56:30|1965.9|1965.6|1965.1|1964.8|1965.9|1965.6|1965.1|1964.8|45
1609307800000|2020-12-30 05:56:40|1965.2|1964.9|1964.8|1964.5|1965.2|1964.9|1964.8|1964.5|4
1609307840000|2020-12-30 05:57:20|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1609307860000|2020-12-30 05:57:40|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609307920000|2020-12-30 05:58:40|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1609307960000|2020-12-30 05:59:20|1964.9|1964.6|1964.6|1964.3|1964.9|1964.6|1964.6|1964.3|41
1609307970000|2020-12-30 05:59:30|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|4
1609307980000|2020-12-30 05:59:40|1963.9|1963.6|1963.2|1962.9|1963.9|1963.6|1963.2|1962.9|13
1609307990000|2020-12-30 05:59:50|1962.5|1962.2|1962.4|1962.1|1962.5|1962.2|1962.4|1962.1|13
1609308000000|2020-12-30 06:00:00|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|1962.5|1962.2|3
1609308010000|2020-12-30 06:00:10|1962.8|1962.5|1962.4|1962.1|1962.8|1962.5|1962.4|1962.1|4
1609308020000|2020-12-30 06:00:20|1963.1|1962.8|1963.2|1962.9|1963.2|1962.9|1963.1|1962.8|4
1609308040000|2020-12-30 06:00:40|1963.3|1963|1963.4|1963.1|1963.4|1963.1|1963.3|1963|6
1609308060000|2020-12-30 06:01:00|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|3
1609308080000|2020-12-30 06:01:20|1963.6|1963.3|1964|1963.7|1964|1963.7|1963.6|1963.3|4
1609308140000|2020-12-30 06:02:20|1963.8|1963.5|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|4
1609308200000|2020-12-30 06:03:20|1964|1963.7|1964.2|1963.9|1964.2|1963.9|1963.9|1963.6|5
1609308210000|2020-12-30 06:03:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1609308320000|2020-12-30 06:05:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1609308390000|2020-12-30 06:06:30|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|5
1609308420000|2020-12-30 06:07:00|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609308640000|2020-12-30 06:10:40|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1609308660000|2020-12-30 06:11:00|||||||||1
1609308780000|2020-12-30 06:13:00|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|5
1609308810000|2020-12-30 06:13:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609308920000|2020-12-30 06:15:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609308930000|2020-12-30 06:15:30|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|3
1609309020000|2020-12-30 06:17:00|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609309210000|2020-12-30 06:20:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1609309260000|2020-12-30 06:21:00|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609309350000|2020-12-30 06:22:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|4
1609309430000|2020-12-30 06:23:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|2
1609309530000|2020-12-30 06:25:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1609309550000|2020-12-30 06:25:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1609309560000|2020-12-30 06:26:00|||||||||1
1609309620000|2020-12-30 06:27:00|1964.3|1964|1964|1963.7|1964.3|1964|1964|1963.7|3
1609309660000|2020-12-30 06:27:40|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|3
1609309680000|2020-12-30 06:28:00|1962.9|1962.6|1963.1|1962.8|1963.1|1962.8|1962.9|1962.6|2
1609309690000|2020-12-30 06:28:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1609309700000|2020-12-30 06:28:20|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1
1609309720000|2020-12-30 06:28:40|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609309760000|2020-12-30 06:29:20|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1609309830000|2020-12-30 06:30:30|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1609309850000|2020-12-30 06:30:50|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|4
1609309990000|2020-12-30 06:33:10|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|4
1609310030000|2020-12-30 06:33:50|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1609310100000|2020-12-30 06:35:00|1964.2|1963.9|1964.4|1964.1|1964.4|1964.1|1964.2|1963.9|2
1609310150000|2020-12-30 06:35:50|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1609310180000|2020-12-30 06:36:20|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1609310350000|2020-12-30 06:39:10|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1
1609310410000|2020-12-30 06:40:10|||||||||4
1609310540000|2020-12-30 06:42:20|||||||||3
1609310660000|2020-12-30 06:44:20|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|2
1609310680000|2020-12-30 06:44:40|1964.1|1963.8|1964.5|1964.2|1964.5|1964.2|1964.1|1963.8|3
1609310690000|2020-12-30 06:44:50|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|2
1609310710000|2020-12-30 06:45:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1609310730000|2020-12-30 06:45:30|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|13
1609310780000|2020-12-30 06:46:20|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1
1609311020000|2020-12-30 06:50:20|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1609311060000|2020-12-30 06:51:00|||||||||1
1609311440000|2020-12-30 06:57:20|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|2
1609311520000|2020-12-30 06:58:40|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1
1609311580000|2020-12-30 06:59:40|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|2
1609311590000|2020-12-30 06:59:50|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1609311600000|2020-12-30 07:00:00|1962.7|1962.4|1962.4|1962.1|1962.8|1962.5|1962.4|1962.1|5
1609311610000|2020-12-30 07:00:10|1962.3|1962|1962.7|1962.4|1962.7|1962.4|1962.3|1962|5
1609311650000|2020-12-30 07:00:50|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|1
1609311660000|2020-12-30 07:01:00|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1
1609311670000|2020-12-30 07:01:10|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1609311710000|2020-12-30 07:01:50|1963|1962.7|1962.8|1962.5|1963|1962.7|1962.8|1962.5|11
1609311750000|2020-12-30 07:02:30|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|1962.7|1962.4|2
1609311910000|2020-12-30 07:05:10|1963.3|1963|1963.5|1963.2|1963.5|1963.2|1963.3|1963|5
1609311920000|2020-12-30 07:05:20|1963.4|1963.1|1963.8|1963.5|1963.8|1963.5|1963.4|1963.1|3
1609311930000|2020-12-30 07:05:30|||||||||1
1609311950000|2020-12-30 07:05:50|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1609311980000|2020-12-30 07:06:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609312020000|2020-12-30 07:07:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609312060000|2020-12-30 07:07:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1609312070000|2020-12-30 07:07:50|||||||||2
1609312080000|2020-12-30 07:08:00|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|3
1609312110000|2020-12-30 07:08:30|1965.7|1965.4|1966.1|1965.8|1966.1|1965.8|1965.7|1965.4|6
1609312120000|2020-12-30 07:08:40|1965.8|1965.5|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|3
1609312130000|2020-12-30 07:08:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|5
1609312160000|2020-12-30 07:09:20|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609312170000|2020-12-30 07:09:30|||||||||3
1609312180000|2020-12-30 07:09:40|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|4
1609312210000|2020-12-30 07:10:10|||||||||1
1609312230000|2020-12-30 07:10:30|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1609312280000|2020-12-30 07:11:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1609312320000|2020-12-30 07:12:00|||||||||3
1609312380000|2020-12-30 07:13:00|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|5
1609312390000|2020-12-30 07:13:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|4
1609312430000|2020-12-30 07:13:50|1965.3|1965|1965.2|1964.9|1965.3|1965|1965.2|1964.9|4
1609312440000|2020-12-30 07:14:00|1965|1964.7|1965.2|1964.9|1965.2|1964.9|1965|1964.7|2
1609312490000|2020-12-30 07:14:50|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.8|1965.5|4
1609312500000|2020-12-30 07:15:00|1965.7|1965.4|1965.9|1965.6|1965.9|1965.6|1965.7|1965.4|9
1609312520000|2020-12-30 07:15:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609312540000|2020-12-30 07:15:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609312550000|2020-12-30 07:15:50|||||||||1
1609312560000|2020-12-30 07:16:00|||||||||1
1609312580000|2020-12-30 07:16:20|||||||||2
1609312630000|2020-12-30 07:17:10|1966.1|1965.8|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|3
1609312650000|2020-12-30 07:17:30|1966|1965.7|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|7
1609312660000|2020-12-30 07:17:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1609312670000|2020-12-30 07:17:50|||||||||1
1609312740000|2020-12-30 07:19:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609312780000|2020-12-30 07:19:40|||||||||1
1609312860000|2020-12-30 07:21:00|||||||||1
1609312890000|2020-12-30 07:21:30|1966.7|1966.4|1966.9|1966.6|1966.9|1966.6|1966.7|1966.4|7
1609312900000|2020-12-30 07:21:40|1966.8|1966.5|1967|1966.7|1967|1966.7|1966.8|1966.5|3
1609312910000|2020-12-30 07:21:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609312920000|2020-12-30 07:22:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609312930000|2020-12-30 07:22:10|1966.8|1966.5|1967|1966.7|1967.1|1966.8|1966.8|1966.5|7
1609312950000|2020-12-30 07:22:30|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|2
1609312960000|2020-12-30 07:22:40|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|2
1609312970000|2020-12-30 07:22:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609312980000|2020-12-30 07:23:00|1967.4|1967.1|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|6
1609313000000|2020-12-30 07:23:20|1967.6|1967.3|1967.5|1967.2|1967.6|1967.3|1967.5|1967.2|8
1609313020000|2020-12-30 07:23:40|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|4
1609313030000|2020-12-30 07:23:50|1967.8|1967.5|1968.2|1967.9|1968.2|1967.9|1967.8|1967.5|3
1609313040000|2020-12-30 07:24:00|1968|1967.7|1967.6|1967.3|1968.2|1967.9|1967.5|1967.2|17
1609313050000|2020-12-30 07:24:10|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|3
1609313070000|2020-12-30 07:24:30|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|2
1609313080000|2020-12-30 07:24:40|||||||||2
1609313110000|2020-12-30 07:25:10|||||||||3
1609313120000|2020-12-30 07:25:20|1967.5|1967.2|1967.3|1967|1967.5|1967.2|1967.3|1967|11
1609313170000|2020-12-30 07:26:10|1967.4|1967.1|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|5
1609313190000|2020-12-30 07:26:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|4
1609313200000|2020-12-30 07:26:40|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609313250000|2020-12-30 07:27:30|1967.6|1967.3|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|3
1609313280000|2020-12-30 07:28:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1609313290000|2020-12-30 07:28:10|||||||||2
1609313300000|2020-12-30 07:28:20|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.2|1966.9|2
1609313330000|2020-12-30 07:28:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609313350000|2020-12-30 07:29:10|1967.9|1967.6|1968.1|1967.8|1968.1|1967.8|1967.9|1967.6|11
1609313400000|2020-12-30 07:30:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609313420000|2020-12-30 07:30:20|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|5
1609313430000|2020-12-30 07:30:30|1968.3|1968|1968.2|1967.9|1968.4|1968.1|1968.2|1967.9|6
1609313450000|2020-12-30 07:30:50|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|5
1609313460000|2020-12-30 07:31:00|1967.9|1967.6|1968.4|1968.1|1968.4|1968.1|1967.9|1967.6|3
1609313470000|2020-12-30 07:31:10|||||||||1
1609313480000|2020-12-30 07:31:20|||||||||3
1609313490000|2020-12-30 07:31:30|||||||||4
1609313500000|2020-12-30 07:31:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1609313510000|2020-12-30 07:31:50|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|8
1609313520000|2020-12-30 07:32:00|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|4
1609313530000|2020-12-30 07:32:10|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|7
1609313540000|2020-12-30 07:32:20|1968.5|1968.2|1968.8|1968.5|1968.8|1968.5|1968.5|1968.2|7
1609313550000|2020-12-30 07:32:30|||||||||3
1609313570000|2020-12-30 07:32:50|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|5
1609313580000|2020-12-30 07:33:00|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|3
1609313590000|2020-12-30 07:33:10|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|9
1609313600000|2020-12-30 07:33:20|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969.1|1968.8|3
1609313610000|2020-12-30 07:33:30|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.1|1967.8|12
1609313620000|2020-12-30 07:33:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|15
1609313630000|2020-12-30 07:33:50|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|3
1609313640000|2020-12-30 07:34:00|1969.1|1968.8|1969.4|1969.1|1969.4|1969.1|1969.1|1968.8|11
1609313650000|2020-12-30 07:34:10|1969.5|1969.2|1969.2|1968.9|1969.5|1969.2|1969.2|1968.9|6
1609313660000|2020-12-30 07:34:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1609313670000|2020-12-30 07:34:30|1969.5|1969.2|1969.4|1969.1|1969.5|1969.2|1969.2|1968.9|3
1609313680000|2020-12-30 07:34:40|||||||||1
1609313690000|2020-12-30 07:34:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1609313700000|2020-12-30 07:35:00|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1609313710000|2020-12-30 07:35:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1609313720000|2020-12-30 07:35:20|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|2
1609313730000|2020-12-30 07:35:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1609313760000|2020-12-30 07:36:00|1968.2|1967.9|1968.3|1968|1968.3|1968|1968|1967.7|14
1609313770000|2020-12-30 07:36:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1609313790000|2020-12-30 07:36:30|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|2
1609313810000|2020-12-30 07:36:50|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|5
1609313820000|2020-12-30 07:37:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|2
1609313830000|2020-12-30 07:37:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609313850000|2020-12-30 07:37:30|||||||||1
1609313900000|2020-12-30 07:38:20|||||||||1
1609313930000|2020-12-30 07:38:50|||||||||2
1609313940000|2020-12-30 07:39:00|1967.3|1967|1967.1|1966.8|1967.3|1967|1967.1|1966.8|3
1609313960000|2020-12-30 07:39:20|||||||||1
1609313990000|2020-12-30 07:39:50|||||||||1
1609314010000|2020-12-30 07:40:10|1967.2|1966.9|1967.3|1967|1967.3|1967|1967.2|1966.9|3
1609314020000|2020-12-30 07:40:20|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|5
1609314060000|2020-12-30 07:41:00|||||||||1
1609314090000|2020-12-30 07:41:30|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1967|1966.7|6
1609314110000|2020-12-30 07:41:50|1966.9|1966.6|1966.5|1966.2|1966.9|1966.6|1966.5|1966.2|8
1609314170000|2020-12-30 07:42:50|||||||||1
1609314190000|2020-12-30 07:43:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609314260000|2020-12-30 07:44:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609314280000|2020-12-30 07:44:40|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.7|1965.4|4
1609314290000|2020-12-30 07:44:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1609314310000|2020-12-30 07:45:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|6
1609314320000|2020-12-30 07:45:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609314340000|2020-12-30 07:45:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1609314360000|2020-12-30 07:46:00|1964.6|1964.3|1964.2|1963.9|1964.6|1964.3|1963.6|1963.3|13
1609314370000|2020-12-30 07:46:10|1964|1963.7|1964.3|1964|1964.5|1964.2|1963.6|1963.3|14
1609314380000|2020-12-30 07:46:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609314400000|2020-12-30 07:46:40|||||||||2
1609314410000|2020-12-30 07:46:50|||||||||1
1609314420000|2020-12-30 07:47:00|||||||||1
1609314450000|2020-12-30 07:47:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|4
1609314500000|2020-12-30 07:48:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609314510000|2020-12-30 07:48:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609314520000|2020-12-30 07:48:40|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|8
1609314600000|2020-12-30 07:50:00|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609314620000|2020-12-30 07:50:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609314650000|2020-12-30 07:50:50|||||||||1
1609314710000|2020-12-30 07:51:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609314750000|2020-12-30 07:52:30|||||||||1
1609314760000|2020-12-30 07:52:40|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609314790000|2020-12-30 07:53:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609314820000|2020-12-30 07:53:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1
1609314830000|2020-12-30 07:53:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609314840000|2020-12-30 07:54:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1609314850000|2020-12-30 07:54:10|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609314890000|2020-12-30 07:54:50|1964.5|1964.2|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|6
1609314900000|2020-12-30 07:55:00|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609314910000|2020-12-30 07:55:10|1963.9|1963.6|1963.8|1963.5|1964|1963.7|1963.8|1963.5|9
1609314970000|2020-12-30 07:56:10|1964.2|1963.9|1964.4|1964.1|1964.4|1964.1|1964.2|1963.9|2
1609314980000|2020-12-30 07:56:20|||||||||1
1609315000000|2020-12-30 07:56:40|1964.6|1964.3|1964.8|1964.5|1964.8|1964.5|1964.6|1964.3|3
1609315010000|2020-12-30 07:56:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609315040000|2020-12-30 07:57:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1609315090000|2020-12-30 07:58:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609315160000|2020-12-30 07:59:20|1964.5|1964.2|1964.3|1964|1964.5|1964.2|1964.3|1964|2
1609315170000|2020-12-30 07:59:30|1963.9|1963.6|1963.7|1963.4|1963.9|1963.6|1963.7|1963.4|3
1609315180000|2020-12-30 07:59:40|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609315190000|2020-12-30 07:59:50|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|3
1609315200000|2020-12-30 08:00:00|1963.8|1963.5|1963.8|1963.5|1963.9|1963.6|1963.8|1963.5|5
1609315210000|2020-12-30 08:00:10|1964.1|1963.8|1964.3|1964|1964.3|1964|1964.1|1963.8|2
1609315220000|2020-12-30 08:00:20|1964.1|1963.8|1963.4|1963.1|1964.1|1963.8|1963.4|1963.1|14
1609315230000|2020-12-30 08:00:30|1963.9|1963.6|1963.7|1963.4|1963.9|1963.6|1963.7|1963.4|5
1609315240000|2020-12-30 08:00:40|1963.8|1963.5|1963.6|1963.3|1963.8|1963.5|1963.6|1963.3|2
1609315260000|2020-12-30 08:01:00|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|5
1609315270000|2020-12-30 08:01:10|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609315290000|2020-12-30 08:01:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1609315300000|2020-12-30 08:01:40|1963.6|1963.3|1964.4|1964.1|1964.4|1964.1|1963.6|1963.3|28
1609315320000|2020-12-30 08:02:00|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.9|1963.6|5
1609315330000|2020-12-30 08:02:10|1964.3|1964|1964|1963.7|1964.3|1964|1964|1963.7|6
1609315350000|2020-12-30 08:02:30|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609315360000|2020-12-30 08:02:40|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.4|1964.1|2
1609315380000|2020-12-30 08:03:00|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609315390000|2020-12-30 08:03:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|2
1609315400000|2020-12-30 08:03:20|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|1
1609315410000|2020-12-30 08:03:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1609315460000|2020-12-30 08:04:20|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|2
1609315470000|2020-12-30 08:04:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|2
1609315480000|2020-12-30 08:04:40|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.1|1963.8|4
1609315490000|2020-12-30 08:04:50|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1
1609315520000|2020-12-30 08:05:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609315530000|2020-12-30 08:05:30|1965.3|1965|1964.6|1964.3|1965.3|1965|1964.6|1964.3|7
1609315540000|2020-12-30 08:05:40|1964.9|1964.6|1964.6|1964.3|1964.9|1964.6|1964.6|1964.3|2
1609315550000|2020-12-30 08:05:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609315560000|2020-12-30 08:06:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|3
1609315570000|2020-12-30 08:06:10|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|7
1609315580000|2020-12-30 08:06:20|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.3|1964|12
1609315600000|2020-12-30 08:06:40|||||||||1
1609315620000|2020-12-30 08:07:00|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1609315640000|2020-12-30 08:07:20|1963.4|1963.1|1962.7|1962.4|1963.4|1963.1|1962.7|1962.4|8
1609315670000|2020-12-30 08:07:50|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|1963.2|1962.9|4
1609315680000|2020-12-30 08:08:00|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1
1609315690000|2020-12-30 08:08:10|1963.6|1963.3|1963.4|1963.1|1963.6|1963.3|1963.4|1963.1|3
1609315700000|2020-12-30 08:08:20|1963.7|1963.4|1963.8|1963.5|1963.8|1963.5|1963.7|1963.4|2
1609315730000|2020-12-30 08:08:50|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1
1609315740000|2020-12-30 08:09:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1609315770000|2020-12-30 08:09:30|1963.4|1963.1|1963.3|1963|1963.4|1963.1|1963.3|1963|2
1609315780000|2020-12-30 08:09:40|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1
1609315790000|2020-12-30 08:09:50|1963.5|1963.2|1963.4|1963.1|1963.5|1963.2|1963.4|1963.1|3
1609315800000|2020-12-30 08:10:00|1963.5|1963.2|1963.7|1963.4|1963.7|1963.4|1963.4|1963.1|5
1609315810000|2020-12-30 08:10:10|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609315830000|2020-12-30 08:10:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1609315840000|2020-12-30 08:10:40|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|2
1609315850000|2020-12-30 08:10:50|||||||||1
1609315910000|2020-12-30 08:11:50|1965.9|1965.6|1966|1965.7|1966|1965.7|1965.9|1965.6|2
1609315920000|2020-12-30 08:12:00|1965.8|1965.5|1965.6|1965.3|1965.9|1965.6|1965.6|1965.3|8
1609315930000|2020-12-30 08:12:10|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|4
1609315940000|2020-12-30 08:12:20|1965.3|1965|1965.6|1965.3|1965.6|1965.3|1965.3|1965|3
1609315950000|2020-12-30 08:12:30|1965.9|1965.6|1965.5|1965.2|1966|1965.7|1965.5|1965.2|17
1609316000000|2020-12-30 08:13:20|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1609316010000|2020-12-30 08:13:30|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609316060000|2020-12-30 08:14:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1609316090000|2020-12-30 08:14:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609316100000|2020-12-30 08:15:00|1965.5|1965.2|1965.4|1965.1|1965.6|1965.3|1965.4|1965.1|7
1609316130000|2020-12-30 08:15:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609316160000|2020-12-30 08:16:00|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1
1609316180000|2020-12-30 08:16:20|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|5
1609316200000|2020-12-30 08:16:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609316250000|2020-12-30 08:17:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1609316280000|2020-12-30 08:18:00|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1609316290000|2020-12-30 08:18:10|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609316300000|2020-12-30 08:18:20|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1609316320000|2020-12-30 08:18:40|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1609316340000|2020-12-30 08:19:00|||||||||1
1609316370000|2020-12-30 08:19:30|||||||||1
1609316400000|2020-12-30 08:20:00|1965.5|1965.2|1965.6|1965.3|1965.8|1965.5|1965.5|1965.2|3
1609316410000|2020-12-30 08:20:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|3
1609316420000|2020-12-30 08:20:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609316430000|2020-12-30 08:20:30|1965.3|1965|1965|1964.7|1965.3|1965|1965|1964.7|10
1609316450000|2020-12-30 08:20:50|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1609316520000|2020-12-30 08:22:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609316530000|2020-12-30 08:22:10|||||||||2
1609316550000|2020-12-30 08:22:30|1965.4|1965.1|1965|1964.7|1965.4|1965.1|1965|1964.7|8
1609316560000|2020-12-30 08:22:40|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1609316600000|2020-12-30 08:23:20|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1
1609316610000|2020-12-30 08:23:30|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1609316620000|2020-12-30 08:23:40|||||||||1
1609316630000|2020-12-30 08:23:50|1965.3|1965|1965.1|1964.8|1965.3|1965|1965.1|1964.8|5
1609316650000|2020-12-30 08:24:10|1965.8|1965.5|1965.6|1965.3|1965.8|1965.5|1965.6|1965.3|3
1609316660000|2020-12-30 08:24:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609316690000|2020-12-30 08:24:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|4
1609316700000|2020-12-30 08:25:00|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|5
1609316730000|2020-12-30 08:25:30|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609316750000|2020-12-30 08:25:50|1966.9|1966.6|1966.5|1966.2|1966.9|1966.6|1966.5|1966.2|2
1609316760000|2020-12-30 08:26:00|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1609316780000|2020-12-30 08:26:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609316790000|2020-12-30 08:26:30|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|7
1609316800000|2020-12-30 08:26:40|1966.1|1965.8|1966.3|1966|1966.6|1966.3|1966.1|1965.8|4
1609316810000|2020-12-30 08:26:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609316860000|2020-12-30 08:27:40|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|2
1609316870000|2020-12-30 08:27:50|1966.8|1966.5|1966.6|1966.3|1966.9|1966.6|1966.6|1966.3|5
1609316880000|2020-12-30 08:28:00|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1609316930000|2020-12-30 08:28:50|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609316940000|2020-12-30 08:29:00|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|7
1609316950000|2020-12-30 08:29:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609316960000|2020-12-30 08:29:20|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.2|1965.9|3
1609317010000|2020-12-30 08:30:10|1966.9|1966.6|1966.7|1966.4|1966.9|1966.6|1966.7|1966.4|4
1609317020000|2020-12-30 08:30:20|1967|1966.7|1966.6|1966.3|1967|1966.7|1966.6|1966.3|2
1609317050000|2020-12-30 08:30:50|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|3
1609317060000|2020-12-30 08:31:00|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|12
1609317070000|2020-12-30 08:31:10|1967.2|1966.9|1967.4|1967.1|1967.6|1967.3|1967.2|1966.9|8
1609317080000|2020-12-30 08:31:20|1967.3|1967|1967.1|1966.8|1967.3|1967|1967.1|1966.8|8
1609317100000|2020-12-30 08:31:40|1967.8|1967.5|1967.6|1967.3|1967.8|1967.5|1967.6|1967.3|2
1609317130000|2020-12-30 08:32:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609317140000|2020-12-30 08:32:20|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609317150000|2020-12-30 08:32:30|||||||||2
1609317160000|2020-12-30 08:32:40|1968.1|1967.8|1967.8|1967.5|1968.1|1967.8|1967.8|1967.5|3
1609317180000|2020-12-30 08:33:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|12
1609317190000|2020-12-30 08:33:10|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1609317200000|2020-12-30 08:33:20|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|6
1609317210000|2020-12-30 08:33:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1609317220000|2020-12-30 08:33:40|||||||||1
1609317230000|2020-12-30 08:33:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1609317240000|2020-12-30 08:34:00|1968.4|1968.1|1968|1967.7|1968.7|1968.4|1968|1967.7|27
1609317250000|2020-12-30 08:34:10|1967.6|1967.3|1968.1|1967.8|1968.1|1967.8|1967.6|1967.3|6
1609317260000|2020-12-30 08:34:20|1968.3|1968|1968.1|1967.8|1968.3|1968|1968.1|1967.8|11
1609317270000|2020-12-30 08:34:30|||||||||1
1609317280000|2020-12-30 08:34:40|1967.9|1967.6|1967.7|1967.4|1967.9|1967.6|1967.7|1967.4|2
1609317300000|2020-12-30 08:35:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1609317330000|2020-12-30 08:35:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|8
1609317340000|2020-12-30 08:35:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|9
1609317350000|2020-12-30 08:35:50|1967.5|1967.2|1967.8|1967.5|1967.8|1967.5|1967.5|1967.2|5
1609317360000|2020-12-30 08:36:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609317380000|2020-12-30 08:36:20|||||||||4
1609317400000|2020-12-30 08:36:40|1967.8|1967.5|1967.6|1967.3|1967.9|1967.6|1967.6|1967.3|9
1609317410000|2020-12-30 08:36:50|1967.5|1967.2|1967.8|1967.5|1967.8|1967.5|1967.5|1967.2|3
1609317420000|2020-12-30 08:37:00|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.8|1967.5|3
1609317430000|2020-12-30 08:37:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|9
1609317440000|2020-12-30 08:37:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1609317480000|2020-12-30 08:38:00|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|2
1609317490000|2020-12-30 08:38:10|1968.6|1968.3|1969.1|1968.8|1969.1|1968.8|1968.6|1968.3|11
1609317500000|2020-12-30 08:38:20|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|20
1609317520000|2020-12-30 08:38:40|1968.6|1968.3|1968.6|1968.3|1968.7|1968.4|1968.5|1968.2|14
1609317550000|2020-12-30 08:39:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|5
1609317560000|2020-12-30 08:39:20|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|2
1609317570000|2020-12-30 08:39:30|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1609317580000|2020-12-30 08:39:40|||||||||1
1609317590000|2020-12-30 08:39:50|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|2
1609317600000|2020-12-30 08:40:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1609317610000|2020-12-30 08:40:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1609317620000|2020-12-30 08:40:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1609317630000|2020-12-30 08:40:30|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|4
1609317660000|2020-12-30 08:41:00|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1609317700000|2020-12-30 08:41:40|||||||||2
1609317710000|2020-12-30 08:41:50|1968.7|1968.4|1968.2|1967.9|1968.7|1968.4|1968.2|1967.9|39
1609317720000|2020-12-30 08:42:00|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|3
1609317730000|2020-12-30 08:42:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1609317740000|2020-12-30 08:42:20|||||||||1
1609317780000|2020-12-30 08:43:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|4
1609317790000|2020-12-30 08:43:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1609317820000|2020-12-30 08:43:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1609317830000|2020-12-30 08:43:50|1969.2|1968.9|1969.6|1969.3|1969.6|1969.3|1969.2|1968.9|19
1609317840000|2020-12-30 08:44:00|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1609317850000|2020-12-30 08:44:10|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|3
1609317860000|2020-12-30 08:44:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|9
1609317870000|2020-12-30 08:44:30|||||||||1
1609317900000|2020-12-30 08:45:00|1968.5|1968.2|1968.3|1968|1968.5|1968.2|1968.3|1968|3
1609317910000|2020-12-30 08:45:10|1967.6|1967.3|1967.4|1967.1|1967.6|1967.3|1967.4|1967.1|3
1609317920000|2020-12-30 08:45:20|1967.7|1967.4|1967.4|1967.1|1967.7|1967.4|1967.4|1967.1|7
1609317930000|2020-12-30 08:45:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609317940000|2020-12-30 08:45:40|1966.7|1966.4|1967.3|1967|1967.3|1967|1966.7|1966.4|5
1609317970000|2020-12-30 08:46:10|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609318010000|2020-12-30 08:46:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609318020000|2020-12-30 08:47:00|||||||||1
1609318040000|2020-12-30 08:47:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1609318050000|2020-12-30 08:47:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609318100000|2020-12-30 08:48:20|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|4
1609318120000|2020-12-30 08:48:40|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609318170000|2020-12-30 08:49:30|||||||||1
1609318220000|2020-12-30 08:50:20|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.7|1966.4|7
1609318240000|2020-12-30 08:50:40|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1609318260000|2020-12-30 08:51:00|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.7|1965.4|4
1609318270000|2020-12-30 08:51:10|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.7|1965.4|3
1609318300000|2020-12-30 08:51:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609318310000|2020-12-30 08:51:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609318320000|2020-12-30 08:52:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609318340000|2020-12-30 08:52:20|1965.9|1965.6|1964.6|1964.3|1965.9|1965.6|1964.6|1964.3|27
1609318350000|2020-12-30 08:52:30|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|13
1609318360000|2020-12-30 08:52:40|1964.4|1964.1|1964.5|1964.2|1964.7|1964.4|1964.4|1964.1|6
1609318380000|2020-12-30 08:53:00|1964.8|1964.5|1964.7|1964.4|1964.9|1964.6|1964.7|1964.4|4
1609318420000|2020-12-30 08:53:40|1964.6|1964.3|1964.8|1964.5|1965.1|1964.8|1964.6|1964.3|19
1609318430000|2020-12-30 08:53:50|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|2
1609318440000|2020-12-30 08:54:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|12
1609318450000|2020-12-30 08:54:10|1965.3|1965|1965.4|1965.1|1965.7|1965.4|1965.3|1965|20
1609318460000|2020-12-30 08:54:20|1965.2|1964.9|1966|1965.7|1966|1965.7|1965.2|1964.9|18
1609318470000|2020-12-30 08:54:30|1966.1|1965.8|1966.3|1966|1966.3|1966|1966.1|1965.8|3
1609318480000|2020-12-30 08:54:40|1966.4|1966.1|1966.7|1966.4|1966.7|1966.4|1966.4|1966.1|28
1609318490000|2020-12-30 08:54:50|1966.3|1966|1966.3|1966|1966.4|1966.1|1966.3|1966|17
1609318500000|2020-12-30 08:55:00|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|2
1609318510000|2020-12-30 08:55:10|||||||||8
1609318520000|2020-12-30 08:55:20|1965.9|1965.6|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|14
1609318530000|2020-12-30 08:55:30|1966.2|1965.9|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|21
1609318540000|2020-12-30 08:55:40|1966.3|1966|1966.3|1966|1966.4|1966.1|1966.3|1966|15
1609318550000|2020-12-30 08:55:50|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|5
1609318560000|2020-12-30 08:56:00|1966.8|1966.5|1966.9|1966.6|1966.9|1966.6|1966.8|1966.5|3
1609318570000|2020-12-30 08:56:10|1967|1966.7|1966.9|1966.6|1967.1|1966.8|1966.9|1966.6|16
1609318580000|2020-12-30 08:56:20|1967|1966.7|1966.5|1966.2|1967|1966.7|1966.5|1966.2|11
1609318590000|2020-12-30 08:56:30|||||||||7
1609318600000|2020-12-30 08:56:40|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.8|1966.5|13
1609318610000|2020-12-30 08:56:50|1966.9|1966.6|1967|1966.7|1967|1966.7|1966.9|1966.6|3
1609318620000|2020-12-30 08:57:00|1967.1|1966.8|1967.4|1967.1|1967.4|1967.1|1967.1|1966.8|2
1609318630000|2020-12-30 08:57:10|1967.6|1967.3|1967.2|1966.9|1967.6|1967.3|1967.2|1966.9|26
1609318640000|2020-12-30 08:57:20|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|5
1609318650000|2020-12-30 08:57:30|1967.8|1967.5|1967.9|1967.6|1968.1|1967.8|1967.8|1967.5|14
1609318660000|2020-12-30 08:57:40|1968|1967.7|1967.4|1967.1|1968|1967.7|1967.4|1967.1|4
1609318670000|2020-12-30 08:57:50|1967.5|1967.2|1967.9|1967.6|1967.9|1967.6|1967.5|1967.2|12
1609318680000|2020-12-30 08:58:00|||||||||13
1609318690000|2020-12-30 08:58:10|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|6
1609318700000|2020-12-30 08:58:20|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|3
1609318730000|2020-12-30 08:58:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|10
1609318740000|2020-12-30 08:59:00|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.4|1968.1|35
1609318750000|2020-12-30 08:59:10|1968.6|1968.3|1968.8|1968.5|1968.8|1968.5|1968.6|1968.3|7
1609318760000|2020-12-30 08:59:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1609318770000|2020-12-30 08:59:30|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.6|1968.3|12
1609318780000|2020-12-30 08:59:40|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|20
1609318800000|2020-12-30 09:00:00|1968.3|1968|1968.2|1967.9|1968.4|1968.1|1968.2|1967.9|5
1609318810000|2020-12-30 09:00:10|1967.9|1967.6|1968.3|1968|1968.3|1968|1967.9|1967.6|13
1609318820000|2020-12-30 09:00:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1609318830000|2020-12-30 09:00:30|1968.2|1967.9|1968.5|1968.2|1968.5|1968.2|1968.2|1967.9|19
1609318840000|2020-12-30 09:00:40|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|12
1609318850000|2020-12-30 09:00:50|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|6
1609318860000|2020-12-30 09:01:00|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|5
1609318870000|2020-12-30 09:01:10|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|3
1609318890000|2020-12-30 09:01:30|1967.5|1967.2|1967.3|1967|1967.5|1967.2|1967.3|1967|3
1609318910000|2020-12-30 09:01:50|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|14
1609318930000|2020-12-30 09:02:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|13
1609318960000|2020-12-30 09:02:40|1966.4|1966.1|1966.8|1966.5|1966.8|1966.5|1966.4|1966.1|8
1609318980000|2020-12-30 09:03:00|||||||||1
1609318990000|2020-12-30 09:03:10|1966.9|1966.6|1967|1966.7|1967|1966.7|1966.9|1966.6|11
1609319000000|2020-12-30 09:03:20|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1967|1966.7|11
1609319010000|2020-12-30 09:03:30|1966.6|1966.3|1966.6|1966.3|1967|1966.7|1966.6|1966.3|13
1609319020000|2020-12-30 09:03:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|3
1609319040000|2020-12-30 09:04:00|||||||||2
1609319070000|2020-12-30 09:04:30|||||||||1
1609319080000|2020-12-30 09:04:40|||||||||7
1609319090000|2020-12-30 09:04:50|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|9
1609319100000|2020-12-30 09:05:00|||||||||6
1609319110000|2020-12-30 09:05:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|3
1609319120000|2020-12-30 09:05:20|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609319130000|2020-12-30 09:05:30|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|2
1609319140000|2020-12-30 09:05:40|1967|1966.7|1967.2|1966.9|1967.2|1966.9|1967|1966.7|6
1609319150000|2020-12-30 09:05:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|5
1609319160000|2020-12-30 09:06:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609319170000|2020-12-30 09:06:10|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|3
1609319220000|2020-12-30 09:07:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609319250000|2020-12-30 09:07:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609319270000|2020-12-30 09:07:50|||||||||1
1609319290000|2020-12-30 09:08:10|1967.8|1967.5|1967.5|1967.2|1967.8|1967.5|1967.5|1967.2|7
1609319300000|2020-12-30 09:08:20|||||||||2
1609319320000|2020-12-30 09:08:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1609319350000|2020-12-30 09:09:10|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|8
1609319360000|2020-12-30 09:09:20|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|4
1609319370000|2020-12-30 09:09:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609319380000|2020-12-30 09:09:40|||||||||2
1609319410000|2020-12-30 09:10:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|2
1609319420000|2020-12-30 09:10:20|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609319430000|2020-12-30 09:10:30|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|7
1609319450000|2020-12-30 09:10:50|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609319460000|2020-12-30 09:11:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609319480000|2020-12-30 09:11:20|1967.1|1966.8|1966.8|1966.5|1967.1|1966.8|1966.8|1966.5|19
1609319490000|2020-12-30 09:11:30|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609319500000|2020-12-30 09:11:40|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|5
1609319520000|2020-12-30 09:12:00|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|2
1609319550000|2020-12-30 09:12:30|1967|1966.7|1966.4|1966.1|1967|1966.7|1966.4|1966.1|21
1609319560000|2020-12-30 09:12:40|1966.6|1966.3|1966.8|1966.5|1966.9|1966.6|1966.6|1966.3|11
1609319570000|2020-12-30 09:12:50|1967.1|1966.8|1967.2|1966.9|1967.3|1967|1967.1|1966.8|15
1609319590000|2020-12-30 09:13:10|1967.1|1966.8|1967.3|1967|1967.3|1967|1967.1|1966.8|10
1609319600000|2020-12-30 09:13:20|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|2
1609319620000|2020-12-30 09:13:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1609319640000|2020-12-30 09:14:00|1967|1966.7|1967.1|1966.8|1967.1|1966.8|1967|1966.7|3
1609319650000|2020-12-30 09:14:10|1967.2|1966.9|1967.3|1967|1967.3|1967|1967.2|1966.9|2
1609319660000|2020-12-30 09:14:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609319690000|2020-12-30 09:14:50|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609319700000|2020-12-30 09:15:00|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|2
1609319730000|2020-12-30 09:15:30|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1609319760000|2020-12-30 09:16:00|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|6
1609319790000|2020-12-30 09:16:30|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|3
1609319800000|2020-12-30 09:16:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609319840000|2020-12-30 09:17:20|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609319860000|2020-12-30 09:17:40|1967.5|1967.2|1967.8|1967.5|1967.8|1967.5|1967.5|1967.2|5
1609319870000|2020-12-30 09:17:50|||||||||3
1609319880000|2020-12-30 09:18:00|||||||||2
1609319900000|2020-12-30 09:18:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|5
1609319910000|2020-12-30 09:18:30|||||||||2
1609319930000|2020-12-30 09:18:50|||||||||1
1609319950000|2020-12-30 09:19:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609319970000|2020-12-30 09:19:30|||||||||2
1609319990000|2020-12-30 09:19:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609320000000|2020-12-30 09:20:00|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609320030000|2020-12-30 09:20:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|7
1609320050000|2020-12-30 09:20:50|||||||||1
1609320080000|2020-12-30 09:21:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609320110000|2020-12-30 09:21:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|3
1609320120000|2020-12-30 09:22:00|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609320150000|2020-12-30 09:22:30|||||||||2
1609320180000|2020-12-30 09:23:00|||||||||2
1609320200000|2020-12-30 09:23:20|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609320210000|2020-12-30 09:23:30|||||||||1
1609320260000|2020-12-30 09:24:20|||||||||3
1609320290000|2020-12-30 09:24:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1609320340000|2020-12-30 09:25:40|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|5
1609320380000|2020-12-30 09:26:20|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|4
1609320390000|2020-12-30 09:26:30|||||||||2
1609320400000|2020-12-30 09:26:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|3
1609320420000|2020-12-30 09:27:00|1967|1966.7|1967|1966.7|1967|1966.7|1966.9|1966.6|7
1609320460000|2020-12-30 09:27:40|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1609320470000|2020-12-30 09:27:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|5
1609320480000|2020-12-30 09:28:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1609320490000|2020-12-30 09:28:10|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609320530000|2020-12-30 09:28:50|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|3
1609320540000|2020-12-30 09:29:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609320580000|2020-12-30 09:29:40|1966.8|1966.5|1967|1966.7|1967|1966.7|1966.8|1966.5|4
1609320600000|2020-12-30 09:30:00|1966.9|1966.6|1966.5|1966.2|1966.9|1966.6|1966.5|1966.2|23
1609320610000|2020-12-30 09:30:10|1966.4|1966.1|1966.5|1966.2|1966.5|1966.2|1966.4|1966.1|3
1609320620000|2020-12-30 09:30:20|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|3
1609320630000|2020-12-30 09:30:30|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|3
1609320650000|2020-12-30 09:30:50|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609320660000|2020-12-30 09:31:00|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|17
1609320670000|2020-12-30 09:31:10|||||||||1
1609320700000|2020-12-30 09:31:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|3
1609320710000|2020-12-30 09:31:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1609320720000|2020-12-30 09:32:00|1966|1965.7|1966|1965.7|1966.1|1965.8|1966|1965.7|10
1609320750000|2020-12-30 09:32:30|1966.1|1965.8|1966.8|1966.5|1966.8|1966.5|1966.1|1965.8|6
1609320780000|2020-12-30 09:33:00|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|2
1609320800000|2020-12-30 09:33:20|1967.2|1966.9|1966.9|1966.6|1967.2|1966.9|1966.9|1966.6|3
1609320820000|2020-12-30 09:33:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609320850000|2020-12-30 09:34:10|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|2
1609320880000|2020-12-30 09:34:40|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609320910000|2020-12-30 09:35:10|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|2
1609320950000|2020-12-30 09:35:50|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609320990000|2020-12-30 09:36:30|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1609321000000|2020-12-30 09:36:40|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.7|1965.4|4
1609321030000|2020-12-30 09:37:10|||||||||1
1609321040000|2020-12-30 09:37:20|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|2
1609321050000|2020-12-30 09:37:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609321060000|2020-12-30 09:37:40|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.1|1964.8|12
1609321080000|2020-12-30 09:38:00|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1609321090000|2020-12-30 09:38:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1609321130000|2020-12-30 09:38:50|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|3
1609321150000|2020-12-30 09:39:10|||||||||1
1609321170000|2020-12-30 09:39:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1609321180000|2020-12-30 09:39:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609321210000|2020-12-30 09:40:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.1|1965.8|5
1609321240000|2020-12-30 09:40:40|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|3
1609321270000|2020-12-30 09:41:10|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609321290000|2020-12-30 09:41:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1
1609321310000|2020-12-30 09:41:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|2
1609321320000|2020-12-30 09:42:00|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609321350000|2020-12-30 09:42:30|||||||||1
1609321380000|2020-12-30 09:43:00|||||||||1
1609321400000|2020-12-30 09:43:20|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1609321420000|2020-12-30 09:43:40|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609321450000|2020-12-30 09:44:10|||||||||2
1609321510000|2020-12-30 09:45:10|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609321540000|2020-12-30 09:45:40|1966.5|1966.2|1966.4|1966.1|1966.5|1966.2|1966.4|1966.1|2
1609321600000|2020-12-30 09:46:40|1966.3|1966|1966.1|1965.8|1966.3|1966|1966.1|1965.8|26
1609321620000|2020-12-30 09:47:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|2
1609321630000|2020-12-30 09:47:10|1965.8|1965.5|1965.9|1965.6|1965.9|1965.6|1965.8|1965.5|4
1609321650000|2020-12-30 09:47:30|||||||||1
1609321660000|2020-12-30 09:47:40|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|2
1609321670000|2020-12-30 09:47:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1609321710000|2020-12-30 09:48:30|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|2
1609321740000|2020-12-30 09:49:00|1966|1965.7|1966.2|1965.9|1966.2|1965.9|1966|1965.7|5
1609321760000|2020-12-30 09:49:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609321780000|2020-12-30 09:49:40|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609321810000|2020-12-30 09:50:10|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1609321830000|2020-12-30 09:50:30|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|8
1609321870000|2020-12-30 09:51:10|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1609321910000|2020-12-30 09:51:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609321930000|2020-12-30 09:52:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609321970000|2020-12-30 09:52:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609322000000|2020-12-30 09:53:20|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1
1609322020000|2020-12-30 09:53:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609322090000|2020-12-30 09:54:50|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609322150000|2020-12-30 09:55:50|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1
1609322160000|2020-12-30 09:56:00|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609322190000|2020-12-30 09:56:30|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|3
1609322230000|2020-12-30 09:57:10|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609322250000|2020-12-30 09:57:30|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609322280000|2020-12-30 09:58:00|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609322310000|2020-12-30 09:58:30|1966.6|1966.3|1966.4|1966.1|1966.6|1966.3|1966.4|1966.1|2
1609322320000|2020-12-30 09:58:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609322370000|2020-12-30 09:59:30|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609322380000|2020-12-30 09:59:40|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609322430000|2020-12-30 10:00:30|1966.1|1965.8|1966.4|1966.1|1966.4|1966.1|1966.1|1965.8|2
1609322440000|2020-12-30 10:00:40|||||||||1
1609322460000|2020-12-30 10:01:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|3
1609322480000|2020-12-30 10:01:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609322510000|2020-12-30 10:01:50|||||||||1
1609322540000|2020-12-30 10:02:20|||||||||1
1609322580000|2020-12-30 10:03:00|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1609322590000|2020-12-30 10:03:10|1966.1|1965.8|1966.8|1966.5|1966.8|1966.5|1966.1|1965.8|3
1609322640000|2020-12-30 10:04:00|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609322680000|2020-12-30 10:04:40|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|2
1609322720000|2020-12-30 10:05:20|||||||||1
1609322750000|2020-12-30 10:05:50|||||||||1
1609322780000|2020-12-30 10:06:20|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|5
1609322860000|2020-12-30 10:07:40|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.7|1966.4|5
1609322930000|2020-12-30 10:08:50|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|4
1609322950000|2020-12-30 10:09:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|7
1609322960000|2020-12-30 10:09:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1609322970000|2020-12-30 10:09:30|||||||||2
1609322980000|2020-12-30 10:09:40|1967.3|1967|1967|1966.7|1967.3|1967|1967|1966.7|12
1609323000000|2020-12-30 10:10:00|1967.5|1967.2|1967.2|1966.9|1967.5|1967.2|1967.2|1966.9|3
1609323020000|2020-12-30 10:10:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609323060000|2020-12-30 10:11:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|2
1609323080000|2020-12-30 10:11:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609323100000|2020-12-30 10:11:40|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609323130000|2020-12-30 10:12:10|||||||||2
1609323180000|2020-12-30 10:13:00|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|6
1609323190000|2020-12-30 10:13:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609323200000|2020-12-30 10:13:20|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|3
1609323210000|2020-12-30 10:13:30|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1609323220000|2020-12-30 10:13:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1609323260000|2020-12-30 10:14:20|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1
1609323290000|2020-12-30 10:14:50|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|3
1609323300000|2020-12-30 10:15:00|||||||||1
1609323320000|2020-12-30 10:15:20|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1
1609323330000|2020-12-30 10:15:30|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|6
1609323340000|2020-12-30 10:15:40|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|2
1609323380000|2020-12-30 10:16:20|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|3
1609323390000|2020-12-30 10:16:30|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1609323410000|2020-12-30 10:16:50|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1
1609323420000|2020-12-30 10:17:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609323440000|2020-12-30 10:17:20|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609323460000|2020-12-30 10:17:40|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609323480000|2020-12-30 10:18:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609323490000|2020-12-30 10:18:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|5
1609323500000|2020-12-30 10:18:20|1968|1967.7|1968.2|1967.9|1968.2|1967.9|1968|1967.7|6
1609323510000|2020-12-30 10:18:30|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|10
1609323520000|2020-12-30 10:18:40|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1609323530000|2020-12-30 10:18:50|1968.3|1968|1968.2|1967.9|1968.3|1968|1968.2|1967.9|6
1609323540000|2020-12-30 10:19:00|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|11
1609323560000|2020-12-30 10:19:20|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.5|1968.2|8
1609323570000|2020-12-30 10:19:30|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|7
1609323580000|2020-12-30 10:19:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1609323590000|2020-12-30 10:19:50|||||||||1
1609323630000|2020-12-30 10:20:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1609323670000|2020-12-30 10:21:10|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1609323700000|2020-12-30 10:21:40|||||||||1
1609323710000|2020-12-30 10:21:50|||||||||1
1609323730000|2020-12-30 10:22:10|||||||||1
1609323760000|2020-12-30 10:22:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1609323780000|2020-12-30 10:23:00|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1609323810000|2020-12-30 10:23:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|6
1609323820000|2020-12-30 10:23:40|||||||||4
1609323850000|2020-12-30 10:24:10|||||||||4
1609323860000|2020-12-30 10:24:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609323900000|2020-12-30 10:25:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1609323940000|2020-12-30 10:25:40|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609323950000|2020-12-30 10:25:50|1968|1967.7|1967.8|1967.5|1968|1967.7|1967.7|1967.4|10
1609323990000|2020-12-30 10:26:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609324000000|2020-12-30 10:26:40|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|4
1609324020000|2020-12-30 10:27:00|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|5
1609324030000|2020-12-30 10:27:10|1968.2|1967.9|1968.3|1968|1968.3|1968|1968.2|1967.9|3
1609324040000|2020-12-30 10:27:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|12
1609324090000|2020-12-30 10:28:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1609324100000|2020-12-30 10:28:20|1968.3|1968|1968.2|1967.9|1968.3|1968|1968.2|1967.9|6
1609324120000|2020-12-30 10:28:40|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|2
1609324130000|2020-12-30 10:28:50|||||||||1
1609324140000|2020-12-30 10:29:00|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1609324150000|2020-12-30 10:29:10|||||||||1
1609324170000|2020-12-30 10:29:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609324180000|2020-12-30 10:29:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|3
1609324210000|2020-12-30 10:30:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609324240000|2020-12-30 10:30:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|6
1609324270000|2020-12-30 10:31:10|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|5
1609324280000|2020-12-30 10:31:20|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|4
1609324300000|2020-12-30 10:31:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1609324320000|2020-12-30 10:32:00|1967.4|1967.1|1967.2|1966.9|1967.4|1967.1|1967.2|1966.9|12
1609324330000|2020-12-30 10:32:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609324350000|2020-12-30 10:32:30|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|4
1609324380000|2020-12-30 10:33:00|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1609324410000|2020-12-30 10:33:30|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609324430000|2020-12-30 10:33:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609324470000|2020-12-30 10:34:30|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|2
1609324500000|2020-12-30 10:35:00|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|8
1609324510000|2020-12-30 10:35:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609324530000|2020-12-30 10:35:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609324610000|2020-12-30 10:36:50|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609324660000|2020-12-30 10:37:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609324720000|2020-12-30 10:38:40|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|2
1609324730000|2020-12-30 10:38:50|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|4
1609324740000|2020-12-30 10:39:00|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|7
1609324760000|2020-12-30 10:39:20|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609324790000|2020-12-30 10:39:50|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1609324800000|2020-12-30 10:40:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|1
1609324860000|2020-12-30 10:41:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609324890000|2020-12-30 10:41:30|1967.6|1967.3|1967.7|1967.4|1967.7|1967.4|1967.6|1967.3|4
1609324900000|2020-12-30 10:41:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1609324920000|2020-12-30 10:42:00|||||||||1
1609324930000|2020-12-30 10:42:10|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1609324940000|2020-12-30 10:42:20|||||||||1
1609324950000|2020-12-30 10:42:30|1968.4|1968.1|1968.2|1967.9|1968.4|1968.1|1968.2|1967.9|2
1609324960000|2020-12-30 10:42:40|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|2
1609324970000|2020-12-30 10:42:50|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|5
1609324980000|2020-12-30 10:43:00|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|7
1609324990000|2020-12-30 10:43:10|||||||||2
1609325000000|2020-12-30 10:43:20|||||||||5
1609325010000|2020-12-30 10:43:30|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|4
1609325030000|2020-12-30 10:43:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1609325040000|2020-12-30 10:44:00|1968.6|1968.3|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|10
1609325050000|2020-12-30 10:44:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1609325060000|2020-12-30 10:44:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1609325070000|2020-12-30 10:44:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|4
1609325080000|2020-12-30 10:44:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|5
1609325090000|2020-12-30 10:44:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1609325140000|2020-12-30 10:45:40|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.1|1968.8|3
1609325170000|2020-12-30 10:46:10|1969.1|1968.8|1968.8|1968.5|1969.1|1968.8|1968.8|1968.5|7
1609325180000|2020-12-30 10:46:20|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|2
1609325230000|2020-12-30 10:47:10|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|10
1609325270000|2020-12-30 10:47:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|3
1609325360000|2020-12-30 10:49:20|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1609325390000|2020-12-30 10:49:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1609325490000|2020-12-30 10:51:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|2
1609325570000|2020-12-30 10:52:50|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1609325590000|2020-12-30 10:53:10|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|8
1609325600000|2020-12-30 10:53:20|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|5
1609325640000|2020-12-30 10:54:00|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|2
1609325650000|2020-12-30 10:54:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1609325690000|2020-12-30 10:54:50|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|5
1609325700000|2020-12-30 10:55:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1609325720000|2020-12-30 10:55:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1
1609325730000|2020-12-30 10:55:30|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1609325800000|2020-12-30 10:56:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1609325860000|2020-12-30 10:57:40|||||||||7
1609325910000|2020-12-30 10:58:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1609325920000|2020-12-30 10:58:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1609325940000|2020-12-30 10:59:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|4
1609325980000|2020-12-30 10:59:40|||||||||1
1609325990000|2020-12-30 10:59:50|1968.3|1968|1969.2|1968.9|1969.3|1969|1968.3|1968|42
1609326000000|2020-12-30 11:00:00|1969.1|1968.8|1968.9|1968.6|1969.2|1968.9|1968.9|1968.6|6
1609326010000|2020-12-30 11:00:10|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|19
1609326030000|2020-12-30 11:00:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1609326040000|2020-12-30 11:00:40|1969|1968.7|1969.2|1968.9|1969.3|1969|1969|1968.7|4
1609326050000|2020-12-30 11:00:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1
1609326070000|2020-12-30 11:01:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|4
1609326100000|2020-12-30 11:01:40|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|2
1609326120000|2020-12-30 11:02:00|1969.5|1969.2|1970.4|1970.1|1970.6|1970.3|1969.5|1969.2|96
1609326130000|2020-12-30 11:02:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|12
1609326150000|2020-12-30 11:02:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|2
1609326160000|2020-12-30 11:02:40|1970|1969.7|1969.7|1969.4|1970|1969.7|1969.7|1969.4|12
1609326170000|2020-12-30 11:02:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1609326190000|2020-12-30 11:03:10|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|3
1609326220000|2020-12-30 11:03:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1609326250000|2020-12-30 11:04:10|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|2
1609326300000|2020-12-30 11:05:00|1969.9|1969.6|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|6
1609326330000|2020-12-30 11:05:30|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1609326350000|2020-12-30 11:05:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1609326360000|2020-12-30 11:06:00|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1609326380000|2020-12-30 11:06:20|1970.3|1970|1970.8|1970.5|1970.8|1970.5|1970.3|1970|39
1609326390000|2020-12-30 11:06:30|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|4
1609326400000|2020-12-30 11:06:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|5
1609326410000|2020-12-30 11:06:50|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|2
1609326430000|2020-12-30 11:07:10|1970.6|1970.3|1970.7|1970.4|1970.7|1970.4|1970.6|1970.3|7
1609326440000|2020-12-30 11:07:20|||||||||2
1609326450000|2020-12-30 11:07:30|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|2
1609326460000|2020-12-30 11:07:40|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1
1609326480000|2020-12-30 11:08:00|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1609326490000|2020-12-30 11:08:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|3
1609326510000|2020-12-30 11:08:30|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1609326520000|2020-12-30 11:08:40|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|8
1609326530000|2020-12-30 11:08:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1609326540000|2020-12-30 11:09:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1609326550000|2020-12-30 11:09:10|1969.7|1969.4|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|21
1609326570000|2020-12-30 11:09:30|1969.9|1969.6|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|2
1609326580000|2020-12-30 11:09:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1609326590000|2020-12-30 11:09:50|||||||||1
1609326600000|2020-12-30 11:10:00|1970|1969.7|1970.1|1969.8|1970.2|1969.9|1970|1969.7|3
1609326610000|2020-12-30 11:10:10|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|6
1609326620000|2020-12-30 11:10:20|||||||||1
1609326630000|2020-12-30 11:10:30|||||||||1
1609326650000|2020-12-30 11:10:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|5
1609326660000|2020-12-30 11:11:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|1
1609326680000|2020-12-30 11:11:20|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1970.1|1969.8|1
1609326690000|2020-12-30 11:11:30|1970.2|1969.9|1970.7|1970.4|1970.7|1970.4|1970.2|1969.9|27
1609326700000|2020-12-30 11:11:40|1970.8|1970.5|1972.7|1972.4|1972.8|1972.5|1970.8|1970.5|307
1609326710000|2020-12-30 11:11:50|1972.8|1972.5|1972.8|1972.5|1973.2|1972.9|1972.7|1972.4|80
1609326720000|2020-12-30 11:12:00|1972.9|1972.6|1971.9|1971.6|1972.9|1972.6|1971.9|1971.6|23
1609326730000|2020-12-30 11:12:10|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|8
1609326740000|2020-12-30 11:12:20|1972|1971.7|1971.8|1971.5|1972.2|1971.9|1971.8|1971.5|18
1609326750000|2020-12-30 11:12:30|1971.9|1971.6|1971.7|1971.4|1971.9|1971.6|1971.7|1971.4|5
1609326760000|2020-12-30 11:12:40|1972.1|1971.8|1970.8|1970.5|1972.1|1971.8|1970.8|1970.5|27
1609326770000|2020-12-30 11:12:50|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1609326790000|2020-12-30 11:13:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|4
1609326800000|2020-12-30 11:13:20|1970.6|1970.3|1970.9|1970.6|1970.9|1970.6|1970.6|1970.3|9
1609326810000|2020-12-30 11:13:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|3
1609326820000|2020-12-30 11:13:40|||||||||1
1609326840000|2020-12-30 11:14:00|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|9
1609326880000|2020-12-30 11:14:40|||||||||1
1609326890000|2020-12-30 11:14:50|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|4
1609326900000|2020-12-30 11:15:00|||||||||2
1609326910000|2020-12-30 11:15:10|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|6
1609326920000|2020-12-30 11:15:20|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|3
1609326930000|2020-12-30 11:15:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1609326950000|2020-12-30 11:15:50|1970.9|1970.6|1971|1970.7|1971|1970.7|1970.9|1970.6|7
1609326960000|2020-12-30 11:16:00|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.8|1970.5|6
1609326980000|2020-12-30 11:16:20|1971|1970.7|1971|1970.7|1971.1|1970.8|1971|1970.7|16
1609326990000|2020-12-30 11:16:30|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1609327000000|2020-12-30 11:16:40|1970.9|1970.6|1971.1|1970.8|1971.1|1970.8|1970.9|1970.6|3
1609327010000|2020-12-30 11:16:50|1971.2|1970.9|1971.3|1971|1971.3|1971|1971.2|1970.9|3
1609327030000|2020-12-30 11:17:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1609327060000|2020-12-30 11:17:40|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|3
1609327070000|2020-12-30 11:17:50|1971.1|1970.8|1971|1970.7|1971.1|1970.8|1971|1970.7|3
1609327100000|2020-12-30 11:18:20|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|5
1609327110000|2020-12-30 11:18:30|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|2
1609327130000|2020-12-30 11:18:50|||||||||1
1609327140000|2020-12-30 11:19:00|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|3
1609327150000|2020-12-30 11:19:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|2
1609327160000|2020-12-30 11:19:20|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1609327170000|2020-12-30 11:19:30|||||||||2
1609327180000|2020-12-30 11:19:40|1971|1970.7|1970.9|1970.6|1971|1970.7|1970.8|1970.5|5
1609327200000|2020-12-30 11:20:00|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|3
1609327210000|2020-12-30 11:20:10|1970.6|1970.3|1970.4|1970.1|1970.6|1970.3|1970.4|1970.1|7
1609327220000|2020-12-30 11:20:20|||||||||2
1609327230000|2020-12-30 11:20:30|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|7
1609327240000|2020-12-30 11:20:40|||||||||1
1609327270000|2020-12-30 11:21:10|||||||||4
1609327280000|2020-12-30 11:21:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|5
1609327300000|2020-12-30 11:21:40|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1609327310000|2020-12-30 11:21:50|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|13
1609327340000|2020-12-30 11:22:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|4
1609327350000|2020-12-30 11:22:30|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|2
1609327360000|2020-12-30 11:22:40|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.3|1969|6
1609327370000|2020-12-30 11:22:50|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|7
1609327380000|2020-12-30 11:23:00|1969|1968.7|1968.9|1968.6|1969|1968.7|1968.9|1968.6|7
1609327390000|2020-12-30 11:23:10|1968.8|1968.5|1968.6|1968.3|1968.8|1968.5|1968.4|1968.1|11
1609327410000|2020-12-30 11:23:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1609327420000|2020-12-30 11:23:40|||||||||1
1609327430000|2020-12-30 11:23:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|3
1609327440000|2020-12-30 11:24:00|1967.9|1967.6|1967.4|1967.1|1967.9|1967.6|1967.4|1967.1|11
1609327450000|2020-12-30 11:24:10|1967.2|1966.9|1966.9|1966.6|1967.2|1966.9|1966.9|1966.6|5
1609327460000|2020-12-30 11:24:20|1967|1966.7|1967.4|1967.1|1967.4|1967.1|1967|1966.7|19
1609327470000|2020-12-30 11:24:30|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|3
1609327480000|2020-12-30 11:24:40|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609327490000|2020-12-30 11:24:50|1967.5|1967.2|1967.3|1967|1967.5|1967.2|1967.3|1967|5
1609327500000|2020-12-30 11:25:00|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|5
1609327510000|2020-12-30 11:25:10|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|6
1609327520000|2020-12-30 11:25:20|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|6
1609327540000|2020-12-30 11:25:40|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609327560000|2020-12-30 11:26:00|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|6
1609327570000|2020-12-30 11:26:10|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.2|1966.9|4
1609327580000|2020-12-30 11:26:20|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1609327630000|2020-12-30 11:27:10|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1
1609327660000|2020-12-30 11:27:40|||||||||6
1609327690000|2020-12-30 11:28:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609327740000|2020-12-30 11:29:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609327810000|2020-12-30 11:30:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609327840000|2020-12-30 11:30:40|||||||||1
1609327860000|2020-12-30 11:31:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609327870000|2020-12-30 11:31:10|||||||||1
1609327900000|2020-12-30 11:31:40|||||||||1
1609327930000|2020-12-30 11:32:10|||||||||1
1609328010000|2020-12-30 11:33:30|1967.8|1967.5|1967.5|1967.2|1967.8|1967.5|1967.5|1967.2|2
1609328090000|2020-12-30 11:34:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|5
1609328100000|2020-12-30 11:35:00|1967.7|1967.4|1968.1|1967.8|1968.1|1967.8|1967.7|1967.4|6
1609328120000|2020-12-30 11:35:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|5
1609328230000|2020-12-30 11:37:10|1967.9|1967.6|1967.7|1967.4|1967.9|1967.6|1967.7|1967.4|8
1609328250000|2020-12-30 11:37:30|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|5
1609328260000|2020-12-30 11:37:40|||||||||2
1609328270000|2020-12-30 11:37:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609328290000|2020-12-30 11:38:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609328310000|2020-12-30 11:38:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609328330000|2020-12-30 11:38:50|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609328370000|2020-12-30 11:39:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1609328380000|2020-12-30 11:39:40|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1609328420000|2020-12-30 11:40:20|||||||||1
1609328430000|2020-12-30 11:40:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609328460000|2020-12-30 11:41:00|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|3
1609328510000|2020-12-30 11:41:50|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967|1966.7|6
1609328530000|2020-12-30 11:42:10|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|3
1609328540000|2020-12-30 11:42:20|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1609328550000|2020-12-30 11:42:30|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|1
1609328600000|2020-12-30 11:43:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609328670000|2020-12-30 11:44:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1609328700000|2020-12-30 11:45:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609328720000|2020-12-30 11:45:20|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1609328730000|2020-12-30 11:45:30|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609328760000|2020-12-30 11:46:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|2
1609328790000|2020-12-30 11:46:30|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|1
1609328840000|2020-12-30 11:47:20|||||||||2
1609328850000|2020-12-30 11:47:30|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1609328860000|2020-12-30 11:47:40|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609328910000|2020-12-30 11:48:30|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|1
1609328920000|2020-12-30 11:48:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|8
1609328950000|2020-12-30 11:49:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609328960000|2020-12-30 11:49:20|1967.9|1967.6|1967.8|1967.5|1967.9|1967.6|1967.8|1967.5|2
1609328970000|2020-12-30 11:49:30|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1
1609328980000|2020-12-30 11:49:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1
1609328990000|2020-12-30 11:49:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1609329000000|2020-12-30 11:50:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609329020000|2020-12-30 11:50:20|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|2
1609329050000|2020-12-30 11:50:50|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|2
1609329080000|2020-12-30 11:51:20|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|3
1609329110000|2020-12-30 11:51:50|||||||||2
1609329130000|2020-12-30 11:52:10|1968.4|1968.1|1968.8|1968.5|1968.8|1968.5|1968.4|1968.1|11
1609329140000|2020-12-30 11:52:20|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|3
1609329160000|2020-12-30 11:52:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|2
1609329170000|2020-12-30 11:52:50|1968.9|1968.6|1968.9|1968.6|1969.2|1968.9|1968.9|1968.6|8
1609329180000|2020-12-30 11:53:00|1968.8|1968.5|1968.9|1968.6|1968.9|1968.6|1968.8|1968.5|2
1609329190000|2020-12-30 11:53:10|||||||||1
1609329200000|2020-12-30 11:53:20|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|2
1609329210000|2020-12-30 11:53:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1609329220000|2020-12-30 11:53:40|||||||||1
1609329230000|2020-12-30 11:53:50|1968.9|1968.6|1969|1968.7|1969|1968.7|1968.9|1968.6|2
1609329250000|2020-12-30 11:54:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1
1609329260000|2020-12-30 11:54:20|1968.8|1968.5|1969|1968.7|1969|1968.7|1968.8|1968.5|2
1609329270000|2020-12-30 11:54:30|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1609329280000|2020-12-30 11:54:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1609329290000|2020-12-30 11:54:50|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|2
1609329310000|2020-12-30 11:55:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1
1609329320000|2020-12-30 11:55:20|1969.6|1969.3|1969.4|1969.1|1969.8|1969.5|1969.4|1969.1|13
1609329350000|2020-12-30 11:55:50|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|7
1609329370000|2020-12-30 11:56:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1609329380000|2020-12-30 11:56:20|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1609329400000|2020-12-30 11:56:40|1969.8|1969.5|1969.4|1969.1|1969.8|1969.5|1969.4|1969.1|11
1609329410000|2020-12-30 11:56:50|1969.9|1969.6|1969.6|1969.3|1970.1|1969.8|1969.6|1969.3|4
1609329420000|2020-12-30 11:57:00|||||||||1
1609329430000|2020-12-30 11:57:10|||||||||1
1609329440000|2020-12-30 11:57:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1609329460000|2020-12-30 11:57:40|||||||||1
1609329470000|2020-12-30 11:57:50|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1609329490000|2020-12-30 11:58:10|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|3
1609329500000|2020-12-30 11:58:20|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|6
1609329510000|2020-12-30 11:58:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|5
1609329530000|2020-12-30 11:58:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1
1609329540000|2020-12-30 11:59:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|4
1609329560000|2020-12-30 11:59:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|8
1609329590000|2020-12-30 11:59:50|1969.7|1969.4|1969.8|1969.5|1969.9|1969.6|1969.7|1969.4|7
1609329600000|2020-12-30 12:00:00|1969.7|1969.4|1969.7|1969.4|1969.9|1969.6|1969.7|1969.4|17
1609329610000|2020-12-30 12:00:10|1969.6|1969.3|1969.4|1969.1|1969.6|1969.3|1969.4|1969.1|9
1609329620000|2020-12-30 12:00:20|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|5
1609329630000|2020-12-30 12:00:30|1969.3|1969|1968.8|1968.5|1969.3|1969|1968.3|1968|19
1609329640000|2020-12-30 12:00:40|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|5
1609329650000|2020-12-30 12:00:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|5
1609329660000|2020-12-30 12:01:00|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|4
1609329670000|2020-12-30 12:01:10|1968.9|1968.6|1968.8|1968.5|1969.1|1968.8|1968.8|1968.5|9
1609329680000|2020-12-30 12:01:20|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.8|1968.5|4
1609329690000|2020-12-30 12:01:30|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|2
1609329700000|2020-12-30 12:01:40|||||||||1
1609329710000|2020-12-30 12:01:50|1968.7|1968.4|1968.6|1968.3|1968.9|1968.6|1968.6|1968.3|4
1609329730000|2020-12-30 12:02:10|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.2|1967.9|12
1609329740000|2020-12-30 12:02:20|1968.2|1967.9|1968.5|1968.2|1968.5|1968.2|1968.2|1967.9|4
1609329750000|2020-12-30 12:02:30|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1609329760000|2020-12-30 12:02:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|5
1609329770000|2020-12-30 12:02:50|||||||||1
1609329790000|2020-12-30 12:03:10|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|3
1609329800000|2020-12-30 12:03:20|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1
1609329810000|2020-12-30 12:03:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|4
1609329820000|2020-12-30 12:03:40|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|2
1609329830000|2020-12-30 12:03:50|1967.9|1967.6|1967.8|1967.5|1968|1967.7|1967.8|1967.5|4
1609329840000|2020-12-30 12:04:00|1968.1|1967.8|1967.8|1967.5|1968.1|1967.8|1967.8|1967.5|8
1609329860000|2020-12-30 12:04:20|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|4
1609329870000|2020-12-30 12:04:30|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1
1609329880000|2020-12-30 12:04:40|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|9
1609329900000|2020-12-30 12:05:00|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|1967.9|1967.6|4
1609329920000|2020-12-30 12:05:20|1968|1967.7|1967.7|1967.4|1968|1967.7|1967.5|1967.2|15
1609329930000|2020-12-30 12:05:30|||||||||6
1609329940000|2020-12-30 12:05:40|1967.6|1967.3|1967.5|1967.2|1967.7|1967.4|1967.5|1967.2|8
1609329950000|2020-12-30 12:05:50|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1609329970000|2020-12-30 12:06:10|1967.4|1967.1|1967.3|1967|1967.4|1967.1|1967.3|1967|2
1609329980000|2020-12-30 12:06:20|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|7
1609329990000|2020-12-30 12:06:30|1967.2|1966.9|1967.3|1967|1967.3|1967|1967.2|1966.9|2
1609330010000|2020-12-30 12:06:50|1967.5|1967.2|1967.6|1967.3|1967.6|1967.3|1967.5|1967.2|3
1609330020000|2020-12-30 12:07:00|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|5
1609330030000|2020-12-30 12:07:10|||||||||1
1609330040000|2020-12-30 12:07:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609330050000|2020-12-30 12:07:30|||||||||1
1609330060000|2020-12-30 12:07:40|1967.6|1967.3|1967.3|1967|1967.6|1967.3|1967.3|1967|5
1609330070000|2020-12-30 12:07:50|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1
1609330080000|2020-12-30 12:08:00|||||||||1
1609330100000|2020-12-30 12:08:20|1967.8|1967.5|1967.9|1967.6|1967.9|1967.6|1967.8|1967.5|3
1609330110000|2020-12-30 12:08:30|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.6|1967.3|8
1609330120000|2020-12-30 12:08:40|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|7
1609330140000|2020-12-30 12:09:00|1968.2|1967.9|1968.1|1967.8|1968.3|1968|1968|1967.7|10
1609330160000|2020-12-30 12:09:20|1968|1967.7|1968.1|1967.8|1968.1|1967.8|1968|1967.7|2
1609330170000|2020-12-30 12:09:30|1968.2|1967.9|1968.5|1968.2|1968.5|1968.2|1968.2|1967.9|6
1609330180000|2020-12-30 12:09:40|||||||||6
1609330190000|2020-12-30 12:09:50|1968.7|1968.4|1968.2|1967.9|1968.7|1968.4|1968.2|1967.9|10
1609330200000|2020-12-30 12:10:00|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|3
1609330210000|2020-12-30 12:10:10|||||||||1
1609330220000|2020-12-30 12:10:20|||||||||4
1609330230000|2020-12-30 12:10:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|6
1609330240000|2020-12-30 12:10:40|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|8
1609330250000|2020-12-30 12:10:50|||||||||7
1609330260000|2020-12-30 12:11:00|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|12
1609330280000|2020-12-30 12:11:20|1968.7|1968.4|1968.8|1968.5|1968.9|1968.6|1968.7|1968.4|12
1609330300000|2020-12-30 12:11:40|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.2|1967.9|17
1609330310000|2020-12-30 12:11:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1609330320000|2020-12-30 12:12:00|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.5|1968.2|4
1609330330000|2020-12-30 12:12:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|4
1609330340000|2020-12-30 12:12:20|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|2
1609330360000|2020-12-30 12:12:40|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|3
1609330370000|2020-12-30 12:12:50|1968.7|1968.4|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|3
1609330380000|2020-12-30 12:13:00|1969|1968.7|1969|1968.7|1969|1968.7|1968.8|1968.5|5
1609330390000|2020-12-30 12:13:10|1969.1|1968.8|1969.2|1968.9|1969.2|1968.9|1969|1968.7|8
1609330400000|2020-12-30 12:13:20|1969.3|1969|1969.2|1968.9|1969.4|1969.1|1969.2|1968.9|6
1609330410000|2020-12-30 12:13:30|1969.1|1968.8|1969.3|1969|1969.3|1969|1969.1|1968.8|12
1609330420000|2020-12-30 12:13:40|1969.2|1968.9|1969|1968.7|1969.2|1968.9|1969|1968.7|3
1609330430000|2020-12-30 12:13:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1609330440000|2020-12-30 12:14:00|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1609330450000|2020-12-30 12:14:10|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|12
1609330460000|2020-12-30 12:14:20|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|9
1609330470000|2020-12-30 12:14:30|1968.4|1968.1|1967.9|1967.6|1968.4|1968.1|1967.8|1967.5|22
1609330490000|2020-12-30 12:14:50|1968.3|1968|1968.1|1967.8|1968.3|1968|1968.1|1967.8|2
1609330500000|2020-12-30 12:15:00|1968.2|1967.9|1968.3|1968|1968.5|1968.2|1968.2|1967.9|21
1609330510000|2020-12-30 12:15:10|1968.4|1968.1|1968.3|1968|1968.4|1968.1|1968.3|1968|5
1609330520000|2020-12-30 12:15:20|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|4
1609330530000|2020-12-30 12:15:30|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1969|1968.7|33
1609330540000|2020-12-30 12:15:40|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|5
1609330550000|2020-12-30 12:15:50|1969.2|1968.9|1969.1|1968.8|1969.2|1968.9|1969.1|1968.8|5
1609330560000|2020-12-30 12:16:00|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|3
1609330570000|2020-12-30 12:16:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|5
1609330580000|2020-12-30 12:16:20|1969.4|1969.1|1969.2|1968.9|1969.4|1969.1|1969.1|1968.8|9
1609330590000|2020-12-30 12:16:30|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|2
1609330600000|2020-12-30 12:16:40|1969.5|1969.2|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|7
1609330610000|2020-12-30 12:16:50|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1969.3|1969|11
1609330620000|2020-12-30 12:17:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|12
1609330630000|2020-12-30 12:17:10|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|5
1609330640000|2020-12-30 12:17:20|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|4
1609330660000|2020-12-30 12:17:40|||||||||3
1609330670000|2020-12-30 12:17:50|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.4|1969.1|11
1609330680000|2020-12-30 12:18:00|1969.7|1969.4|1970.1|1969.8|1970.1|1969.8|1969.7|1969.4|13
1609330690000|2020-12-30 12:18:10|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|18
1609330700000|2020-12-30 12:18:20|1970.1|1969.8|1970.2|1969.9|1970.2|1969.9|1970.1|1969.8|2
1609330710000|2020-12-30 12:18:30|||||||||1
1609330730000|2020-12-30 12:18:50|1970.1|1969.8|1970|1969.7|1970.1|1969.8|1970|1969.7|3
1609330740000|2020-12-30 12:19:00|1969.8|1969.5|1969.8|1969.5|1969.9|1969.6|1969.8|1969.5|7
1609330750000|2020-12-30 12:19:10|||||||||4
1609330760000|2020-12-30 12:19:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1609330770000|2020-12-30 12:19:30|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1609330780000|2020-12-30 12:19:40|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|7
1609330790000|2020-12-30 12:19:50|1969.8|1969.5|1969.6|1969.3|1969.9|1969.6|1969.6|1969.3|5
1609330800000|2020-12-30 12:20:00|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.3|1969|13
1609330810000|2020-12-30 12:20:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1609330820000|2020-12-30 12:20:20|||||||||3
1609330830000|2020-12-30 12:20:30|1969.5|1969.2|1969.6|1969.3|1969.8|1969.5|1969.5|1969.2|14
1609330840000|2020-12-30 12:20:40|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|23
1609330850000|2020-12-30 12:20:50|1969.6|1969.3|1969.3|1969|1969.7|1969.4|1969.3|1969|14
1609330870000|2020-12-30 12:21:10|||||||||4
1609330880000|2020-12-30 12:21:20|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|17
1609330890000|2020-12-30 12:21:30|1969.7|1969.4|1969.4|1969.1|1969.7|1969.4|1969.4|1969.1|8
1609330910000|2020-12-30 12:21:50|1969.7|1969.4|1969.6|1969.3|1969.7|1969.4|1969.6|1969.3|2
1609330930000|2020-12-30 12:22:10|||||||||2
1609330940000|2020-12-30 12:22:20|1969.7|1969.4|1969.5|1969.2|1969.8|1969.5|1969.5|1969.2|6
1609330950000|2020-12-30 12:22:30|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|13
1609330960000|2020-12-30 12:22:40|1969.6|1969.3|1969.7|1969.4|1969.7|1969.4|1969.6|1969.3|2
1609330970000|2020-12-30 12:22:50|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|3
1609330980000|2020-12-30 12:23:00|1970.1|1969.8|1969.8|1969.5|1970.1|1969.8|1969.8|1969.5|25
1609331000000|2020-12-30 12:23:20|1969.5|1969.2|1969.7|1969.4|1969.7|1969.4|1969.5|1969.2|13
1609331010000|2020-12-30 12:23:30|1969.8|1969.5|1969.9|1969.6|1969.9|1969.6|1969.8|1969.5|6
1609331020000|2020-12-30 12:23:40|1970|1969.7|1970.1|1969.8|1970.1|1969.8|1970|1969.7|17
1609331030000|2020-12-30 12:23:50|1970.2|1969.9|1970.4|1970.1|1970.4|1970.1|1970.2|1969.9|6
1609331040000|2020-12-30 12:24:00|1970.3|1970|1970.2|1969.9|1970.3|1970|1970.2|1969.9|2
1609331050000|2020-12-30 12:24:10|||||||||4
1609331060000|2020-12-30 12:24:20|1970.3|1970|1970.3|1970|1970.5|1970.2|1970.3|1970|4
1609331090000|2020-12-30 12:24:50|1970.5|1970.2|1970.4|1970.1|1970.5|1970.2|1970.4|1970.1|4
1609331100000|2020-12-30 12:25:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|3
1609331120000|2020-12-30 12:25:20|1970.4|1970.1|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|6
1609331130000|2020-12-30 12:25:30|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|4
1609331140000|2020-12-30 12:25:40|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|18
1609331150000|2020-12-30 12:25:50|1970.5|1970.2|1970.6|1970.3|1970.6|1970.3|1970.5|1970.2|2
1609331160000|2020-12-30 12:26:00|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1
1609331170000|2020-12-30 12:26:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|7
1609331180000|2020-12-30 12:26:20|||||||||6
1609331200000|2020-12-30 12:26:40|1970.2|1969.9|1969.9|1969.6|1970.2|1969.9|1969.9|1969.6|4
1609331210000|2020-12-30 12:26:50|1969.8|1969.5|1969.9|1969.6|1970|1969.7|1969.8|1969.5|3
1609331220000|2020-12-30 12:27:00|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|5
1609331240000|2020-12-30 12:27:20|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|2
1609331270000|2020-12-30 12:27:50|1969.8|1969.5|1969.5|1969.2|1969.8|1969.5|1969.5|1969.2|3
1609331300000|2020-12-30 12:28:20|1969.8|1969.5|1969.5|1969.2|1969.8|1969.5|1969.5|1969.2|6
1609331310000|2020-12-30 12:28:30|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1609331320000|2020-12-30 12:28:40|1969.3|1969|1969.1|1968.8|1969.3|1969|1969|1968.7|7
1609331330000|2020-12-30 12:28:50|1969.2|1968.9|1968.9|1968.6|1969.2|1968.9|1968.9|1968.6|7
1609331340000|2020-12-30 12:29:00|1969|1968.7|1969|1968.7|1969|1968.7|1969|1968.7|1
1609331350000|2020-12-30 12:29:10|1968.9|1968.6|1968.7|1968.4|1968.9|1968.6|1968.7|1968.4|6
1609331360000|2020-12-30 12:29:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|4
1609331370000|2020-12-30 12:29:30|||||||||2
1609331380000|2020-12-30 12:29:40|||||||||1
1609331390000|2020-12-30 12:29:50|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|7
1609331400000|2020-12-30 12:30:00|1968.6|1968.3|1968.7|1968.4|1968.8|1968.5|1968.6|1968.3|11
1609331410000|2020-12-30 12:30:10|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|6
1609331420000|2020-12-30 12:30:20|1968.6|1968.3|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|2
1609331440000|2020-12-30 12:30:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1609331450000|2020-12-30 12:30:50|1968.2|1967.9|1968|1967.7|1968.4|1968.1|1968|1967.7|6
1609331460000|2020-12-30 12:31:00|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|2
1609331470000|2020-12-30 12:31:10|1968|1967.7|1968.2|1967.9|1968.2|1967.9|1967.9|1967.6|20
1609331480000|2020-12-30 12:31:20|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|4
1609331500000|2020-12-30 12:31:40|1968.3|1968|1968.6|1968.3|1968.6|1968.3|1968.3|1968|2
1609331510000|2020-12-30 12:31:50|1968.9|1968.6|1968.3|1968|1968.9|1968.6|1968.3|1968|6
1609331520000|2020-12-30 12:32:00|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1609331530000|2020-12-30 12:32:10|1968.7|1968.4|1968.4|1968.1|1968.7|1968.4|1968.4|1968.1|7
1609331540000|2020-12-30 12:32:20|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|2
1609331550000|2020-12-30 12:32:30|||||||||2
1609331560000|2020-12-30 12:32:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1
1609331570000|2020-12-30 12:32:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|5
1609331580000|2020-12-30 12:33:00|1968.7|1968.4|1968.9|1968.6|1968.9|1968.6|1968.7|1968.4|6
1609331590000|2020-12-30 12:33:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|5
1609331630000|2020-12-30 12:33:50|1969|1968.7|1969.2|1968.9|1969.2|1968.9|1969|1968.7|10
1609331640000|2020-12-30 12:34:00|1969.1|1968.8|1969|1968.7|1969.1|1968.8|1969|1968.7|3
1609331650000|2020-12-30 12:34:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1609331660000|2020-12-30 12:34:20|1969|1968.7|1968.7|1968.4|1969.1|1968.8|1968.7|1968.4|4
1609331670000|2020-12-30 12:34:30|1968.5|1968.2|1968.7|1968.4|1968.7|1968.4|1968.5|1968.2|3
1609331690000|2020-12-30 12:34:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|6
1609331700000|2020-12-30 12:35:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|6
1609331710000|2020-12-30 12:35:10|1968|1967.7|1967.9|1967.6|1968|1967.7|1967.9|1967.6|6
1609331720000|2020-12-30 12:35:20|1968|1967.7|1968|1967.7|1968|1967.7|1968|1967.7|3
1609331750000|2020-12-30 12:35:50|1968.1|1967.8|1967.5|1967.2|1968.1|1967.8|1967.5|1967.2|9
1609331760000|2020-12-30 12:36:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.1|1966.8|25
1609331770000|2020-12-30 12:36:10|1967.1|1966.8|1967|1966.7|1967.1|1966.8|1967|1966.7|6
1609331780000|2020-12-30 12:36:20|1966.9|1966.6|1966.7|1966.4|1966.9|1966.6|1966.7|1966.4|5
1609331790000|2020-12-30 12:36:30|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|4
1609331810000|2020-12-30 12:36:50|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.5|1967.2|18
1609331820000|2020-12-30 12:37:00|1967.9|1967.6|1967.7|1967.4|1967.9|1967.6|1967.7|1967.4|5
1609331830000|2020-12-30 12:37:10|||||||||1
1609331840000|2020-12-30 12:37:20|1967.9|1967.6|1968|1967.7|1968|1967.7|1967.9|1967.6|5
1609331850000|2020-12-30 12:37:30|1967.7|1967.4|1967.8|1967.5|1967.8|1967.5|1967.7|1967.4|4
1609331860000|2020-12-30 12:37:40|||||||||1
1609331890000|2020-12-30 12:38:10|1967.7|1967.4|1967.9|1967.6|1967.9|1967.6|1967.7|1967.4|5
1609331900000|2020-12-30 12:38:20|1968.1|1967.8|1968|1967.7|1968.1|1967.8|1968|1967.7|4
1609331910000|2020-12-30 12:38:30|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1
1609331920000|2020-12-30 12:38:40|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|1968.2|1967.9|5
1609331930000|2020-12-30 12:38:50|1968.3|1968|1968.3|1968|1968.3|1968|1968.2|1967.9|4
1609331940000|2020-12-30 12:39:00|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.5|1968.2|8
1609331950000|2020-12-30 12:39:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|4
1609331960000|2020-12-30 12:39:20|||||||||3
1609331970000|2020-12-30 12:39:30|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1609331980000|2020-12-30 12:39:40|1968.4|1968.1|1968.6|1968.3|1968.6|1968.3|1968.4|1968.1|5
1609331990000|2020-12-30 12:39:50|1968.7|1968.4|1968.6|1968.3|1968.7|1968.4|1968.6|1968.3|2
1609332000000|2020-12-30 12:40:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|5
1609332010000|2020-12-30 12:40:10|||||||||1
1609332030000|2020-12-30 12:40:30|1968.1|1967.8|1968.2|1967.9|1968.2|1967.9|1968.1|1967.8|4
1609332040000|2020-12-30 12:40:40|||||||||2
1609332050000|2020-12-30 12:40:50|1968.5|1968.2|1968.6|1968.3|1968.6|1968.3|1968.5|1968.2|2
1609332060000|2020-12-30 12:41:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|3
1609332070000|2020-12-30 12:41:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1609332080000|2020-12-30 12:41:20|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1609332090000|2020-12-30 12:41:30|||||||||1
1609332100000|2020-12-30 12:41:40|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1609332110000|2020-12-30 12:41:50|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|4
1609332130000|2020-12-30 12:42:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1609332140000|2020-12-30 12:42:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|2
1609332150000|2020-12-30 12:42:30|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1609332160000|2020-12-30 12:42:40|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1609332170000|2020-12-30 12:42:50|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1609332180000|2020-12-30 12:43:00|1968.9|1968.6|1968.8|1968.5|1968.9|1968.6|1968.8|1968.5|4
1609332200000|2020-12-30 12:43:20|1969|1968.7|1969.1|1968.8|1969.1|1968.8|1969|1968.7|2
1609332210000|2020-12-30 12:43:30|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|5
1609332220000|2020-12-30 12:43:40|||||||||1
1609332230000|2020-12-30 12:43:50|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1609332240000|2020-12-30 12:44:00|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1969.2|1968.9|1
1609332250000|2020-12-30 12:44:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|3
1609332260000|2020-12-30 12:44:20|1969.2|1968.9|1969.3|1969|1969.3|1969|1969.2|1968.9|2
1609332290000|2020-12-30 12:44:50|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1609332310000|2020-12-30 12:45:10|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|4
1609332320000|2020-12-30 12:45:20|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|10
1609332330000|2020-12-30 12:45:30|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|4
1609332340000|2020-12-30 12:45:40|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|5
1609332350000|2020-12-30 12:45:50|1969.6|1969.3|1969.3|1969|1969.6|1969.3|1969.3|1969|3
1609332360000|2020-12-30 12:46:00|1969.2|1968.9|1969.3|1969|1969.4|1969.1|1969.2|1968.9|7
1609332370000|2020-12-30 12:46:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|3
1609332380000|2020-12-30 12:46:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1
1609332400000|2020-12-30 12:46:40|1969.7|1969.4|1969.9|1969.6|1970|1969.7|1969.7|1969.4|31
1609332410000|2020-12-30 12:46:50|1970|1969.7|1970|1969.7|1970|1969.7|1970|1969.7|2
1609332420000|2020-12-30 12:47:00|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.7|1969.4|6
1609332430000|2020-12-30 12:47:10|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1969.7|1969.4|1
1609332440000|2020-12-30 12:47:20|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1969.8|1969.5|1
1609332450000|2020-12-30 12:47:30|1969.5|1969.2|1969.3|1969|1969.5|1969.2|1969.3|1969|12
1609332470000|2020-12-30 12:47:50|1969.7|1969.4|1969.5|1969.2|1969.7|1969.4|1969.5|1969.2|2
1609332480000|2020-12-30 12:48:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|2
1609332490000|2020-12-30 12:48:10|1969.2|1968.9|1969|1968.7|1969.2|1968.9|1969|1968.7|3
1609332500000|2020-12-30 12:48:20|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1609332520000|2020-12-30 12:48:40|||||||||1
1609332530000|2020-12-30 12:48:50|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|2
1609332540000|2020-12-30 12:49:00|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|4
1609332560000|2020-12-30 12:49:20|1969.4|1969.1|1969.5|1969.2|1969.5|1969.2|1969.4|1969.1|2
1609332570000|2020-12-30 12:49:30|||||||||1
1609332580000|2020-12-30 12:49:40|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1609332590000|2020-12-30 12:49:50|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1609332600000|2020-12-30 12:50:00|1969.3|1969|1969|1968.7|1969.3|1969|1969|1968.7|8
1609332610000|2020-12-30 12:50:10|1969.1|1968.8|1968.9|1968.6|1969.1|1968.8|1968.9|1968.6|9
1609332620000|2020-12-30 12:50:20|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|12
1609332650000|2020-12-30 12:50:50|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|3
1609332670000|2020-12-30 12:51:10|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|18
1609332680000|2020-12-30 12:51:20|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|1969.6|1969.3|6
1609332690000|2020-12-30 12:51:30|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1969.5|1969.2|1
1609332700000|2020-12-30 12:51:40|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.3|1969|9
1609332710000|2020-12-30 12:51:50|1969.6|1969.3|1969.5|1969.2|1969.6|1969.3|1969.5|1969.2|4
1609332720000|2020-12-30 12:52:00|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|1969.4|1969.1|2
1609332730000|2020-12-30 12:52:10|1969.3|1969|1969.3|1969|1969.3|1969|1969.3|1969|4
1609332740000|2020-12-30 12:52:20|||||||||1
1609332770000|2020-12-30 12:52:50|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|3
1609332790000|2020-12-30 12:53:10|1969.3|1969|1969.2|1968.9|1969.3|1969|1969.2|1968.9|4
1609332800000|2020-12-30 12:53:20|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|1969.1|1968.8|2
1609332820000|2020-12-30 12:53:40|1969.3|1969|1969.4|1969.1|1969.4|1969.1|1969.3|1969|5
1609332830000|2020-12-30 12:53:50|1969.5|1969.2|1969.6|1969.3|1969.6|1969.3|1969.5|1969.2|3
1609332840000|2020-12-30 12:54:00|1969.5|1969.2|1969.2|1968.9|1969.5|1969.2|1969.2|1968.9|10
1609332850000|2020-12-30 12:54:10|1969.1|1968.8|1969.4|1969.1|1969.4|1969.1|1969.1|1968.8|2
1609332860000|2020-12-30 12:54:20|||||||||1
1609332870000|2020-12-30 12:54:30|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|3
1609332880000|2020-12-30 12:54:40|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|5
1609332890000|2020-12-30 12:54:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.7|1968.4|4
1609332910000|2020-12-30 12:55:10|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.6|1968.3|8
1609332920000|2020-12-30 12:55:20|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|3
1609332930000|2020-12-30 12:55:30|1968.9|1968.6|1969.1|1968.8|1969.1|1968.8|1968.9|1968.6|9
1609332940000|2020-12-30 12:55:40|1968.9|1968.6|1969|1968.7|1969.1|1968.8|1968.9|1968.6|4
1609332950000|2020-12-30 12:55:50|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1609332970000|2020-12-30 12:56:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.7|1968.4|8
1609332980000|2020-12-30 12:56:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|9
1609332990000|2020-12-30 12:56:30|||||||||1
1609333010000|2020-12-30 12:56:50|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.8|1968.5|6
1609333020000|2020-12-30 12:57:00|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|2
1609333030000|2020-12-30 12:57:10|1968.8|1968.5|1968.7|1968.4|1968.8|1968.5|1968.7|1968.4|5
1609333040000|2020-12-30 12:57:20|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1968.9|1968.6|1
1609333050000|2020-12-30 12:57:30|||||||||1
1609333070000|2020-12-30 12:57:50|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|3
1609333080000|2020-12-30 12:58:00|1968.6|1968.3|1968.5|1968.2|1968.6|1968.3|1968.5|1968.2|5
1609333100000|2020-12-30 12:58:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|2
1609333120000|2020-12-30 12:58:40|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|3
1609333140000|2020-12-30 12:59:00|1968.3|1968|1968.3|1968|1968.3|1968|1968.3|1968|2
1609333150000|2020-12-30 12:59:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1609333160000|2020-12-30 12:59:20|1968.3|1968|1968.1|1967.8|1968.3|1968|1968.1|1967.8|6
1609333170000|2020-12-30 12:59:30|1968|1967.7|1967.7|1967.4|1968|1967.7|1967.6|1967.3|15
1609333180000|2020-12-30 12:59:40|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|1967.8|1967.5|5
1609333190000|2020-12-30 12:59:50|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|3
1609333200000|2020-12-30 13:00:00|1967.9|1967.6|1968.3|1968|1968.3|1968|1967.9|1967.6|7
1609333210000|2020-12-30 13:00:10|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1609333220000|2020-12-30 13:00:20|1968.3|1968|1968.6|1968.3|1968.6|1968.3|1968.3|1968|18
1609333240000|2020-12-30 13:00:40|||||||||4
1609333250000|2020-12-30 13:00:50|1968.7|1968.4|1968.9|1968.6|1969.3|1969|1968.7|1968.4|71
1609333260000|2020-12-30 13:01:00|||||||||4
1609333270000|2020-12-30 13:01:10|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|1968.8|1968.5|4
1609333280000|2020-12-30 13:01:20|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|1968.7|1968.4|4
1609333290000|2020-12-30 13:01:30|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|14
1609333300000|2020-12-30 13:01:40|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|3
1609333310000|2020-12-30 13:01:50|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1968.5|1968.2|1
1609333320000|2020-12-30 13:02:00|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|1968.4|1968.1|2
1609333330000|2020-12-30 13:02:10|1968.5|1968.2|1968.4|1968.1|1968.5|1968.2|1968.4|1968.1|12
1609333340000|2020-12-30 13:02:20|||||||||1
1609333350000|2020-12-30 13:02:30|1968.3|1968|1968.4|1968.1|1968.4|1968.1|1968.3|1968|5
1609333360000|2020-12-30 13:02:40|||||||||1
1609333370000|2020-12-30 13:02:50|1968.3|1968|1968.5|1968.2|1968.5|1968.2|1968.3|1968|3
1609333380000|2020-12-30 13:03:00|1968.4|1968.1|1968.5|1968.2|1968.5|1968.2|1968.4|1968.1|5
1609333390000|2020-12-30 13:03:10|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|1968.6|1968.3|2
1609333400000|2020-12-30 13:03:20|1968.7|1968.4|1968.2|1967.9|1968.7|1968.4|1968.2|1967.9|12
1609333410000|2020-12-30 13:03:30|1968.3|1968|1968.2|1967.9|1968.3|1968|1968.2|1967.9|4
1609333420000|2020-12-30 13:03:40|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|1968.1|1967.8|4
1609333430000|2020-12-30 13:03:50|1968.2|1967.9|1968|1967.7|1968.2|1967.9|1968|1967.7|6
1609333440000|2020-12-30 13:04:00|1968.1|1967.8|1967.9|1967.6|1968.1|1967.8|1967.8|1967.5|12
1609333450000|2020-12-30 13:04:10|||||||||1
1609333460000|2020-12-30 13:04:20|1968|1967.7|1967.9|1967.6|1968.1|1967.8|1967.9|1967.6|7
1609333470000|2020-12-30 13:04:30|1967.8|1967.5|1967.3|1967|1967.8|1967.5|1967.3|1967|10
1609333480000|2020-12-30 13:04:40|1967.2|1966.9|1967.1|1966.8|1967.5|1967.2|1967.1|1966.8|23
1609333490000|2020-12-30 13:04:50|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|11
1609333500000|2020-12-30 13:05:00|1967.1|1966.8|1967.1|1966.8|1967.2|1966.9|1967|1966.7|13
1609333510000|2020-12-30 13:05:10|1967|1966.7|1966.8|1966.5|1967|1966.7|1966.7|1966.4|19
1609333520000|2020-12-30 13:05:20|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|14
1609333530000|2020-12-30 13:05:30|1966.8|1966.5|1966.4|1966.1|1966.8|1966.5|1966.4|1966.1|35
1609333540000|2020-12-30 13:05:40|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|4
1609333550000|2020-12-30 13:05:50|1966.2|1965.9|1965.8|1965.5|1966.2|1965.9|1965.7|1965.4|14
1609333560000|2020-12-30 13:06:00|1965.7|1965.4|1965|1964.7|1965.9|1965.6|1965|1964.7|38
1609333570000|2020-12-30 13:06:10|1964.9|1964.6|1964.7|1964.4|1964.9|1964.6|1964.5|1964.2|31
1609333580000|2020-12-30 13:06:20|1964.6|1964.3|1964.4|1964.1|1964.6|1964.3|1964.4|1964.1|10
1609333590000|2020-12-30 13:06:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|9
1609333600000|2020-12-30 13:06:40|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|8
1609333610000|2020-12-30 13:06:50|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|16
1609333620000|2020-12-30 13:07:00|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.1|1963.8|16
1609333630000|2020-12-30 13:07:10|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|9
1609333640000|2020-12-30 13:07:20|1964.2|1963.9|1964.9|1964.6|1964.9|1964.6|1964.2|1963.9|20
1609333650000|2020-12-30 13:07:30|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|3
1609333660000|2020-12-30 13:07:40|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|2
1609333670000|2020-12-30 13:07:50|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|5
1609333680000|2020-12-30 13:08:00|||||||||2
1609333690000|2020-12-30 13:08:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|4
1609333700000|2020-12-30 13:08:20|1964.9|1964.6|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|5
1609333720000|2020-12-30 13:08:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|9
1609333730000|2020-12-30 13:08:50|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.8|1964.5|5
1609333740000|2020-12-30 13:09:00|1964.8|1964.5|1965|1964.7|1965|1964.7|1964.8|1964.5|4
1609333750000|2020-12-30 13:09:10|||||||||2
1609333760000|2020-12-30 13:09:20|||||||||2
1609333770000|2020-12-30 13:09:30|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|7
1609333780000|2020-12-30 13:09:40|1965.2|1964.9|1965|1964.7|1965.2|1964.9|1965|1964.7|8
1609333790000|2020-12-30 13:09:50|1965.3|1965|1965.1|1964.8|1965.3|1965|1965.1|1964.8|11
1609333800000|2020-12-30 13:10:00|1965.2|1964.9|1965.3|1965|1965.4|1965.1|1965.1|1964.8|11
1609333810000|2020-12-30 13:10:10|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|10
1609333820000|2020-12-30 13:10:20|1965.1|1964.8|1965.3|1965|1965.3|1965|1965.1|1964.8|20
1609333830000|2020-12-30 13:10:30|1965.4|1965.1|1965.7|1965.4|1965.8|1965.5|1965.3|1965|38
1609333840000|2020-12-30 13:10:40|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.7|1965.4|14
1609333850000|2020-12-30 13:10:50|1965.7|1965.4|1965.8|1965.5|1965.9|1965.6|1965.7|1965.4|32
1609333860000|2020-12-30 13:11:00|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966.1|1965.8|8
1609333870000|2020-12-30 13:11:10|1966.1|1965.8|1966.1|1965.8|1966.2|1965.9|1966|1965.7|13
1609333880000|2020-12-30 13:11:20|1966.2|1965.9|1965.9|1965.6|1966.2|1965.9|1965.9|1965.6|15
1609333890000|2020-12-30 13:11:30|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609333900000|2020-12-30 13:11:40|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|4
1609333910000|2020-12-30 13:11:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|1
1609333930000|2020-12-30 13:12:10|||||||||3
1609333940000|2020-12-30 13:12:20|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|2
1609333950000|2020-12-30 13:12:30|||||||||1
1609333970000|2020-12-30 13:12:50|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|2
1609333980000|2020-12-30 13:13:00|1966.1|1965.8|1966.1|1965.8|1966.2|1965.9|1966.1|1965.8|12
1609333990000|2020-12-30 13:13:10|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|16
1609334000000|2020-12-30 13:13:20|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|3
1609334010000|2020-12-30 13:13:30|1966.5|1966.2|1966.4|1966.1|1966.5|1966.2|1966.4|1966.1|14
1609334030000|2020-12-30 13:13:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|3
1609334040000|2020-12-30 13:14:00|1966.3|1966|1966.2|1965.9|1966.3|1966|1966.2|1965.9|6
1609334050000|2020-12-30 13:14:10|||||||||1
1609334060000|2020-12-30 13:14:20|1966.5|1966.2|1966.3|1966|1966.5|1966.2|1966.3|1966|4
1609334070000|2020-12-30 13:14:30|||||||||1
1609334080000|2020-12-30 13:14:40|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609334090000|2020-12-30 13:14:50|1966.4|1966.1|1966.3|1966|1966.4|1966.1|1966.3|1966|2
1609334100000|2020-12-30 13:15:00|1966.4|1966.1|1966.3|1966|1966.4|1966.1|1966.3|1966|8
1609334120000|2020-12-30 13:15:20|1966.4|1966.1|1966.5|1966.2|1966.5|1966.2|1966.4|1966.1|3
1609334130000|2020-12-30 13:15:30|||||||||2
1609334140000|2020-12-30 13:15:40|||||||||5
1609334150000|2020-12-30 13:15:50|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|4
1609334160000|2020-12-30 13:16:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|4
1609334170000|2020-12-30 13:16:10|||||||||1
1609334180000|2020-12-30 13:16:20|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|2
1609334190000|2020-12-30 13:16:30|1966.6|1966.3|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|12
1609334200000|2020-12-30 13:16:40|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|8
1609334210000|2020-12-30 13:16:50|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|2
1609334220000|2020-12-30 13:17:00|1966.8|1966.5|1967|1966.7|1967|1966.7|1966.8|1966.5|5
1609334240000|2020-12-30 13:17:20|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|6
1609334250000|2020-12-30 13:17:30|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|2
1609334260000|2020-12-30 13:17:40|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|5
1609334280000|2020-12-30 13:18:00|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|4
1609334290000|2020-12-30 13:18:10|1966.9|1966.6|1967|1966.7|1967|1966.7|1966.9|1966.6|9
1609334300000|2020-12-30 13:18:20|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|6
1609334310000|2020-12-30 13:18:30|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|7
1609334320000|2020-12-30 13:18:40|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|9
1609334330000|2020-12-30 13:18:50|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|3
1609334340000|2020-12-30 13:19:00|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|7
1609334360000|2020-12-30 13:19:20|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|3
1609334390000|2020-12-30 13:19:50|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|3
1609334400000|2020-12-30 13:20:00|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967|1966.7|5
1609334410000|2020-12-30 13:20:10|1967.3|1967|1967.3|1967|1967.3|1967|1967.2|1966.9|9
1609334420000|2020-12-30 13:20:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|7
1609334430000|2020-12-30 13:20:30|1967.5|1967.2|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|6
1609334440000|2020-12-30 13:20:40|1967.5|1967.2|1967.7|1967.4|1967.7|1967.4|1967.4|1967.1|14
1609334450000|2020-12-30 13:20:50|1967.8|1967.5|1967.7|1967.4|1967.8|1967.5|1967.7|1967.4|12
1609334460000|2020-12-30 13:21:00|1967.6|1967.3|1967.5|1967.2|1967.6|1967.3|1967.5|1967.2|7
1609334470000|2020-12-30 13:21:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|2
1609334480000|2020-12-30 13:21:20|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|6
1609334490000|2020-12-30 13:21:30|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609334500000|2020-12-30 13:21:40|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|3
1609334510000|2020-12-30 13:21:50|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|2
1609334520000|2020-12-30 13:22:00|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|2
1609334530000|2020-12-30 13:22:10|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|4
1609334540000|2020-12-30 13:22:20|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|2
1609334570000|2020-12-30 13:22:50|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1967.6|1967.3|3
1609334590000|2020-12-30 13:23:10|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1967.7|1967.4|1
1609334600000|2020-12-30 13:23:20|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|5
1609334610000|2020-12-30 13:23:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1609334620000|2020-12-30 13:23:40|1967.1|1966.8|1967.3|1967|1967.3|1967|1967.1|1966.8|3
1609334630000|2020-12-30 13:23:50|1967.4|1967.1|1967.2|1966.9|1967.5|1967.2|1967.2|1966.9|6
1609334640000|2020-12-30 13:24:00|1967.1|1966.8|1967.2|1966.9|1967.2|1966.9|1967.1|1966.8|2
1609334660000|2020-12-30 13:24:20|1967.1|1966.8|1967.2|1966.9|1967.4|1967.1|1967.1|1966.8|5
1609334670000|2020-12-30 13:24:30|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|4
1609334680000|2020-12-30 13:24:40|||||||||1
1609334690000|2020-12-30 13:24:50|1967.4|1967.1|1967.4|1967.1|1967.5|1967.2|1967.4|1967.1|8
1609334700000|2020-12-30 13:25:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|3
1609334720000|2020-12-30 13:25:20|1967.5|1967.2|1967|1966.7|1967.6|1967.3|1967|1966.7|9
1609334730000|2020-12-30 13:25:30|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1
1609334740000|2020-12-30 13:25:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1
1609334750000|2020-12-30 13:25:50|1967.2|1966.9|1967.3|1967|1967.4|1967.1|1967.2|1966.9|11
1609334760000|2020-12-30 13:26:00|1967.2|1966.9|1967.1|1966.8|1967.2|1966.9|1967.1|1966.8|9
1609334770000|2020-12-30 13:26:10|1967.2|1966.9|1967.2|1966.9|1967.3|1967|1967.2|1966.9|5
1609334790000|2020-12-30 13:26:30|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|1967.5|1967.2|5
1609334800000|2020-12-30 13:26:40|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|4
1609334810000|2020-12-30 13:26:50|1967.4|1967.1|1967.5|1967.2|1967.5|1967.2|1967.4|1967.1|12
1609334820000|2020-12-30 13:27:00|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609334840000|2020-12-30 13:27:20|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|1967.6|1967.3|3
1609334860000|2020-12-30 13:27:40|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609334870000|2020-12-30 13:27:50|1967.2|1966.9|1967.4|1967.1|1967.4|1967.1|1967.2|1966.9|5
1609334880000|2020-12-30 13:28:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1609334890000|2020-12-30 13:28:10|1967.2|1966.9|1967|1966.7|1967.2|1966.9|1967|1966.7|7
1609334900000|2020-12-30 13:28:20|1967.4|1967.1|1967.2|1966.9|1967.4|1967.1|1967.2|1966.9|2
1609334920000|2020-12-30 13:28:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|3
1609334930000|2020-12-30 13:28:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1
1609334940000|2020-12-30 13:29:00|1967.3|1967|1967.3|1967|1967.3|1967|1967.3|1967|2
1609334960000|2020-12-30 13:29:20|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|4
1609334970000|2020-12-30 13:29:30|1967.3|1967|1967.4|1967.1|1967.4|1967.1|1967.3|1967|6
1609334980000|2020-12-30 13:29:40|1967.3|1967|1967.3|1967|1967.4|1967.1|1967.3|1967|5
1609334990000|2020-12-30 13:29:50|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|1967.4|1967.1|3
1609335000000|2020-12-30 13:30:00|1967.2|1966.9|1966.7|1966.4|1967.2|1966.9|1966.5|1966.2|9
1609335010000|2020-12-30 13:30:10|1966.9|1966.6|1967|1966.7|1967|1966.7|1966.9|1966.6|5
1609335020000|2020-12-30 13:30:20|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|2
1609335030000|2020-12-30 13:30:30|||||||||4
1609335040000|2020-12-30 13:30:40|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|3
1609335050000|2020-12-30 13:30:50|||||||||1
1609335060000|2020-12-30 13:31:00|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|3
1609335070000|2020-12-30 13:31:10|1966.8|1966.5|1966.7|1966.4|1966.8|1966.5|1966.7|1966.4|4
1609335080000|2020-12-30 13:31:20|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|2
1609335090000|2020-12-30 13:31:30|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|3
1609335110000|2020-12-30 13:31:50|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|3
1609335120000|2020-12-30 13:32:00|1966.5|1966.2|1966.6|1966.3|1966.6|1966.3|1966.5|1966.2|3
1609335130000|2020-12-30 13:32:10|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|4
1609335140000|2020-12-30 13:32:20|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|1967.2|1966.9|14
1609335150000|2020-12-30 13:32:30|1967|1966.7|1967|1966.7|1967|1966.7|1967|1966.7|8
1609335160000|2020-12-30 13:32:40|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|1967.1|1966.8|6
1609335170000|2020-12-30 13:32:50|1966.9|1966.6|1967.1|1966.8|1967.1|1966.8|1966.9|1966.6|12
1609335180000|2020-12-30 13:33:00|1967|1966.7|1967.1|1966.8|1967.2|1966.9|1967|1966.7|10
1609335190000|2020-12-30 13:33:10|1967.3|1967|1966.9|1966.6|1967.3|1967|1966.9|1966.6|14
1609335200000|2020-12-30 13:33:20|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|2
1609335210000|2020-12-30 13:33:30|||||||||1
1609335220000|2020-12-30 13:33:40|1966.8|1966.5|1966.6|1966.3|1966.8|1966.5|1966.6|1966.3|13
1609335230000|2020-12-30 13:33:50|1966.9|1966.6|1966.8|1966.5|1966.9|1966.6|1966.8|1966.5|5
1609335240000|2020-12-30 13:34:00|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|3
1609335250000|2020-12-30 13:34:10|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|7
1609335260000|2020-12-30 13:34:20|1966.2|1965.9|1966.4|1966.1|1966.4|1966.1|1966.2|1965.9|7
1609335290000|2020-12-30 13:34:50|1966.3|1966|1966.4|1966.1|1966.4|1966.1|1966.1|1965.8|4
1609335300000|2020-12-30 13:35:00|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|9
1609335310000|2020-12-30 13:35:10|1966.1|1965.8|1966.4|1966.1|1966.4|1966.1|1966.1|1965.8|4
1609335320000|2020-12-30 13:35:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609335330000|2020-12-30 13:35:30|||||||||1
1609335340000|2020-12-30 13:35:40|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966.1|1965.8|5
1609335350000|2020-12-30 13:35:50|1966|1965.7|1966.2|1965.9|1966.2|1965.9|1966|1965.7|5
1609335360000|2020-12-30 13:36:00|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1966|1965.7|4
1609335370000|2020-12-30 13:36:10|1965.9|1965.6|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|3
1609335380000|2020-12-30 13:36:20|1966.2|1965.9|1966.5|1966.2|1966.5|1966.2|1966.2|1965.9|38
1609335390000|2020-12-30 13:36:30|1966.6|1966.3|1966.3|1966|1966.6|1966.3|1966.3|1966|5
1609335400000|2020-12-30 13:36:40|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|1966.1|1965.8|3
1609335410000|2020-12-30 13:36:50|1965.9|1965.6|1965.9|1965.6|1966|1965.7|1965.8|1965.5|16
1609335420000|2020-12-30 13:37:00|1965.8|1965.5|1966|1965.7|1966|1965.7|1965.8|1965.5|6
1609335440000|2020-12-30 13:37:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|3
1609335450000|2020-12-30 13:37:30|1966.5|1966.2|1966.8|1966.5|1966.8|1966.5|1966.5|1966.2|18
1609335460000|2020-12-30 13:37:40|||||||||1
1609335470000|2020-12-30 13:37:50|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|1966.9|1966.6|4
1609335480000|2020-12-30 13:38:00|1966.8|1966.5|1967|1966.7|1967|1966.7|1966.8|1966.5|8
1609335490000|2020-12-30 13:38:10|1966.9|1966.6|1966.4|1966.1|1966.9|1966.6|1966.4|1966.1|29
1609335500000|2020-12-30 13:38:20|1966.3|1966|1966.3|1966|1966.3|1966|1966.3|1966|1
1609335510000|2020-12-30 13:38:30|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|1966.4|1966.1|6
1609335530000|2020-12-30 13:38:50|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.4|1966.1|3
1609335540000|2020-12-30 13:39:00|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.2|1965.9|6
1609335550000|2020-12-30 13:39:10|1966.3|1966|1966.6|1966.3|1966.6|1966.3|1966.3|1966|9
1609335560000|2020-12-30 13:39:20|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.6|1966.3|11
1609335570000|2020-12-30 13:39:30|1966.6|1966.3|1966.5|1966.2|1966.6|1966.3|1966.5|1966.2|5
1609335590000|2020-12-30 13:39:50|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.7|1966.4|9
1609335600000|2020-12-30 13:40:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|4
1609335620000|2020-12-30 13:40:20|1966.4|1966.1|1966.6|1966.3|1966.6|1966.3|1966.4|1966.1|11
1609335630000|2020-12-30 13:40:30|1966.5|1966.2|1966.6|1966.3|1966.6|1966.3|1966.5|1966.2|5
1609335640000|2020-12-30 13:40:40|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|1966.7|1966.4|2
1609335650000|2020-12-30 13:40:50|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|3
1609335660000|2020-12-30 13:41:00|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|1966.5|1966.2|2
1609335670000|2020-12-30 13:41:10|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1966.6|1966.3|1
1609335680000|2020-12-30 13:41:20|1966.5|1966.2|1966.6|1966.3|1966.7|1966.4|1966.5|1966.2|5
1609335690000|2020-12-30 13:41:30|1966.5|1966.2|1966|1965.7|1966.5|1966.2|1965.7|1965.4|26
1609335700000|2020-12-30 13:41:40|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1966|1965.7|4
1609335720000|2020-12-30 13:42:00|1966.1|1965.8|1966.2|1965.9|1966.2|1965.9|1966.1|1965.8|4
1609335730000|2020-12-30 13:42:10|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|7
1609335740000|2020-12-30 13:42:20|1965.7|1965.4|1965.7|1965.4|1965.8|1965.5|1965.7|1965.4|4
1609335750000|2020-12-30 13:42:30|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609335760000|2020-12-30 13:42:40|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|3
1609335770000|2020-12-30 13:42:50|1966.2|1965.9|1966.3|1966|1966.3|1966|1966.2|1965.9|2
1609335780000|2020-12-30 13:43:00|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1
1609335790000|2020-12-30 13:43:10|1966.1|1965.8|1965.9|1965.6|1966.1|1965.8|1965.9|1965.6|3
1609335800000|2020-12-30 13:43:20|1965.8|1965.5|1965.3|1965|1965.8|1965.5|1965.3|1965|9
1609335810000|2020-12-30 13:43:30|1965.6|1965.3|1965.3|1965|1965.6|1965.3|1965.3|1965|6
1609335820000|2020-12-30 13:43:40|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1609335830000|2020-12-30 13:43:50|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1609335840000|2020-12-30 13:44:00|1965|1964.7|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|25
1609335860000|2020-12-30 13:44:20|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|4
1609335870000|2020-12-30 13:44:30|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1
1609335880000|2020-12-30 13:44:40|||||||||3
1609335890000|2020-12-30 13:44:50|||||||||1
1609335900000|2020-12-30 13:45:00|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|3
1609335910000|2020-12-30 13:45:10|||||||||5
1609335920000|2020-12-30 13:45:20|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|10
1609335930000|2020-12-30 13:45:30|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|2
1609335950000|2020-12-30 13:45:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|1
1609335960000|2020-12-30 13:46:00|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|2
1609335970000|2020-12-30 13:46:10|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|2
1609335980000|2020-12-30 13:46:20|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|1965.5|1965.2|2
1609336000000|2020-12-30 13:46:40|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|3
1609336010000|2020-12-30 13:46:50|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|1965.9|1965.6|6
1609336020000|2020-12-30 13:47:00|1965.8|1965.5|1966.1|1965.8|1966.1|1965.8|1965.8|1965.5|11
1609336030000|2020-12-30 13:47:10|1966|1965.7|1966.1|1965.8|1966.1|1965.8|1965.9|1965.6|18
1609336040000|2020-12-30 13:47:20|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|2
1609336050000|2020-12-30 13:47:30|1966.1|1965.8|1965.8|1965.5|1966.1|1965.8|1965.8|1965.5|17
1609336060000|2020-12-30 13:47:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1609336070000|2020-12-30 13:47:50|1966|1965.7|1966|1965.7|1966|1965.7|1966|1965.7|2
1609336080000|2020-12-30 13:48:00|1966.1|1965.8|1966|1965.7|1966.1|1965.8|1966|1965.7|14
1609336090000|2020-12-30 13:48:10|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1966.2|1965.9|1
1609336100000|2020-12-30 13:48:20|1966|1965.7|1965.9|1965.6|1966|1965.7|1965.9|1965.6|3
1609336110000|2020-12-30 13:48:30|1965.8|1965.5|1965.6|1965.3|1965.8|1965.5|1965.5|1965.2|15
1609336120000|2020-12-30 13:48:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1609336130000|2020-12-30 13:48:50|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1
1609336140000|2020-12-30 13:49:00|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|6
1609336150000|2020-12-30 13:49:10|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|1965.8|1965.5|2
1609336160000|2020-12-30 13:49:20|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|7
1609336170000|2020-12-30 13:49:30|1965.9|1965.6|1965.6|1965.3|1965.9|1965.6|1965.6|1965.3|5
1609336190000|2020-12-30 13:49:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|2
1609336200000|2020-12-30 13:50:00|1965.4|1965.1|1965.2|1964.9|1965.4|1965.1|1965.2|1964.9|9
1609336210000|2020-12-30 13:50:10|1965|1964.7|1964.9|1964.6|1965|1964.7|1964.7|1964.4|7
1609336220000|2020-12-30 13:50:20|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|12
1609336230000|2020-12-30 13:50:30|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|12
1609336240000|2020-12-30 13:50:40|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1609336250000|2020-12-30 13:50:50|1964.2|1963.9|1964.2|1963.9|1964.3|1964|1964|1963.7|21
1609336260000|2020-12-30 13:51:00|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.9|1963.6|2
1609336270000|2020-12-30 13:51:10|1964|1963.7|1964|1963.7|1964|1963.7|1964|1963.7|1
1609336280000|2020-12-30 13:51:20|1964.1|1963.8|1964.4|1964.1|1964.4|1964.1|1964|1963.7|19
1609336290000|2020-12-30 13:51:30|1964.2|1963.9|1964.4|1964.1|1964.4|1964.1|1964.2|1963.9|2
1609336310000|2020-12-30 13:51:50|1964.6|1964.3|1964.9|1964.6|1964.9|1964.6|1964.6|1964.3|5
1609336320000|2020-12-30 13:52:00|1964.7|1964.4|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|7
1609336330000|2020-12-30 13:52:10|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|3
1609336350000|2020-12-30 13:52:30|1964.5|1964.2|1964.7|1964.4|1964.7|1964.4|1964.5|1964.2|3
1609336370000|2020-12-30 13:52:50|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|3
1609336380000|2020-12-30 13:53:00|1964.8|1964.5|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|5
1609336390000|2020-12-30 13:53:10|||||||||2
1609336400000|2020-12-30 13:53:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609336420000|2020-12-30 13:53:40|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|8
1609336430000|2020-12-30 13:53:50|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.1|1964.8|16
1609336440000|2020-12-30 13:54:00|1965.2|1964.9|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|7
1609336450000|2020-12-30 13:54:10|1965.5|1965.2|1965.6|1965.3|1965.8|1965.5|1965.4|1965.1|19
1609336460000|2020-12-30 13:54:20|1965.7|1965.4|1965.4|1965.1|1965.7|1965.4|1965.4|1965.1|5
1609336470000|2020-12-30 13:54:30|1965.3|1965|1965.1|1964.8|1965.3|1965|1964.9|1964.6|12
1609336480000|2020-12-30 13:54:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1609336500000|2020-12-30 13:55:00|||||||||2
1609336520000|2020-12-30 13:55:20|1965.2|1964.9|1965.2|1964.9|1965.3|1965|1965.1|1964.8|6
1609336530000|2020-12-30 13:55:30|||||||||3
1609336540000|2020-12-30 13:55:40|||||||||1
1609336550000|2020-12-30 13:55:50|1965.3|1965|1965.3|1965|1965.3|1965|1965.3|1965|2
1609336560000|2020-12-30 13:56:00|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.9|1964.6|7
1609336570000|2020-12-30 13:56:10|1965|1964.7|1965|1964.7|1965.1|1964.8|1965|1964.7|3
1609336590000|2020-12-30 13:56:30|||||||||1
1609336600000|2020-12-30 13:56:40|||||||||2
1609336610000|2020-12-30 13:56:50|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.2|1964.9|4
1609336620000|2020-12-30 13:57:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1609336630000|2020-12-30 13:57:10|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|2
1609336640000|2020-12-30 13:57:20|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.5|1965.2|3
1609336650000|2020-12-30 13:57:30|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|1965.4|1965.1|5
1609336670000|2020-12-30 13:57:50|||||||||2
1609336680000|2020-12-30 13:58:00|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|3
1609336690000|2020-12-30 13:58:10|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1609336700000|2020-12-30 13:58:20|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1965.2|1964.9|1
1609336720000|2020-12-30 13:58:40|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|2
1609336730000|2020-12-30 13:58:50|1965.1|1964.8|1964.9|1964.6|1965.1|1964.8|1964.9|1964.6|6
1609336740000|2020-12-30 13:59:00|1964.6|1964.3|1964.4|1964.1|1964.7|1964.4|1964.4|1964.1|13
1609336750000|2020-12-30 13:59:10|1964.5|1964.2|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|3
1609336760000|2020-12-30 13:59:20|1964.4|1964.1|1964.4|1964.1|1964.5|1964.2|1964.4|1964.1|4
1609336770000|2020-12-30 13:59:30|1964|1963.7|1964|1963.7|1964|1963.7|1963.6|1963.3|48
1609336780000|2020-12-30 13:59:40|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.5|1963.2|12
1609336790000|2020-12-30 13:59:50|1963.5|1963.2|1963.5|1963.2|1963.7|1963.4|1963.5|1963.2|8
1609336800000|2020-12-30 14:00:00|1963.4|1963.1|1963.8|1963.5|1963.8|1963.5|1963.4|1963.1|15
1609336810000|2020-12-30 14:00:10|1963.9|1963.6|1964.7|1964.4|1964.7|1964.4|1963.9|1963.6|13
1609336820000|2020-12-30 14:00:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|19
1609336830000|2020-12-30 14:00:30|1964.7|1964.4|1965|1964.7|1965|1964.7|1964.7|1964.4|29
1609336840000|2020-12-30 14:00:40|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|3
1609336850000|2020-12-30 14:00:50|1965|1964.7|1964.6|1964.3|1965|1964.7|1964.6|1964.3|15
1609336860000|2020-12-30 14:01:00|||||||||2
1609336870000|2020-12-30 14:01:10|1964.5|1964.2|1964.2|1963.9|1964.5|1964.2|1964.2|1963.9|35
1609336880000|2020-12-30 14:01:20|1964.4|1964.1|1964.3|1964|1964.4|1964.1|1963.8|1963.5|61
1609336890000|2020-12-30 14:01:30|1964.2|1963.9|1964.2|1963.9|1964.4|1964.1|1964.1|1963.8|54
1609336900000|2020-12-30 14:01:40|1964.3|1964|1964.3|1964|1964.3|1964|1964.3|1964|3
1609336920000|2020-12-30 14:02:00|1964.2|1963.9|1964.1|1963.8|1964.2|1963.9|1964.1|1963.8|6
1609336930000|2020-12-30 14:02:10|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.3|1964|5
1609336940000|2020-12-30 14:02:20|1964.5|1964.2|1964.3|1964|1964.5|1964.2|1964.3|1964|25
1609336950000|2020-12-30 14:02:30|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|3
1609336960000|2020-12-30 14:02:40|1964.3|1964|1964.2|1963.9|1964.3|1964|1964.2|1963.9|6
1609336970000|2020-12-30 14:02:50|1964.3|1964|1964.1|1963.8|1964.3|1964|1964.1|1963.8|5
1609336980000|2020-12-30 14:03:00|1964|1963.7|1964|1963.7|1964.1|1963.8|1964|1963.7|16
1609337000000|2020-12-30 14:03:20|1963.9|1963.6|1963.7|1963.4|1963.9|1963.6|1963.7|1963.4|24
1609337010000|2020-12-30 14:03:30|1963.8|1963.5|1963.8|1963.5|1964|1963.7|1963.6|1963.3|20
1609337020000|2020-12-30 14:03:40|1963.7|1963.4|1963.7|1963.4|1963.8|1963.5|1963.7|1963.4|6
1609337030000|2020-12-30 14:03:50|1963.8|1963.5|1963.6|1963.3|1963.8|1963.5|1963.6|1963.3|4
1609337040000|2020-12-30 14:04:00|1963.4|1963.1|1963.4|1963.1|1963.4|1963.1|1963.3|1963|26
1609337050000|2020-12-30 14:04:10|1963.5|1963.2|1963.4|1963.1|1963.5|1963.2|1963.4|1963.1|5
1609337060000|2020-12-30 14:04:20|1963.6|1963.3|1962.9|1962.6|1963.6|1963.3|1962.9|1962.6|18
1609337070000|2020-12-30 14:04:30|1962.8|1962.5|1963.3|1963|1963.4|1963.1|1962.4|1962.1|24
1609337080000|2020-12-30 14:04:40|1962.4|1962.1|1962.5|1962.2|1962.7|1962.4|1962.4|1962.1|53
1609337090000|2020-12-30 14:04:50|1962.7|1962.4|1962.4|1962.1|1962.7|1962.4|1962.4|1962.1|10
1609337100000|2020-12-30 14:05:00|1962.5|1962.2|1963.2|1962.9|1963.2|1962.9|1962.5|1962.2|23
1609337110000|2020-12-30 14:05:10|1962.9|1962.6|1962.7|1962.4|1962.9|1962.6|1962.7|1962.4|8
1609337120000|2020-12-30 14:05:20|1963|1962.7|1963|1962.7|1963|1962.7|1963|1962.7|40
1609337130000|2020-12-30 14:05:30|1962.9|1962.6|1963.4|1963.1|1963.5|1963.2|1962.9|1962.6|17
1609337140000|2020-12-30 14:05:40|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|1963.5|1963.2|2
1609337150000|2020-12-30 14:05:50|1963.6|1963.3|1963.4|1963.1|1963.6|1963.3|1963.4|1963.1|2
1609337160000|2020-12-30 14:06:00|1963.6|1963.3|1963.6|1963.3|1963.6|1963.3|1963.5|1963.2|5
1609337180000|2020-12-30 14:06:20|1963.7|1963.4|1964.1|1963.8|1964.1|1963.8|1963.6|1963.3|20
1609337190000|2020-12-30 14:06:30|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|12
1609337200000|2020-12-30 14:06:40|||||||||4
1609337210000|2020-12-30 14:06:50|1964.1|1963.8|1964.3|1964|1964.3|1964|1964.1|1963.8|5
1609337220000|2020-12-30 14:07:00|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|1964.1|1963.8|3
1609337230000|2020-12-30 14:07:10|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|1964.2|1963.9|3
1609337240000|2020-12-30 14:07:20|1964.3|1964|1964.1|1963.8|1964.4|1964.1|1964.1|1963.8|8
1609337250000|2020-12-30 14:07:30|1964.2|1963.9|1964.3|1964|1964.3|1964|1964.2|1963.9|9
1609337260000|2020-12-30 14:07:40|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|3
1609337270000|2020-12-30 14:07:50|||||||||2
1609337280000|2020-12-30 14:08:00|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|3
1609337290000|2020-12-30 14:08:10|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|4
1609337300000|2020-12-30 14:08:20|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|8
1609337310000|2020-12-30 14:08:30|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1964.5|1964.2|1
1609337320000|2020-12-30 14:08:40|||||||||1
1609337330000|2020-12-30 14:08:50|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1
1609337340000|2020-12-30 14:09:00|1964.6|1964.3|1964.7|1964.4|1964.7|1964.4|1964.5|1964.2|17
1609337350000|2020-12-30 14:09:10|1964.8|1964.5|1964.8|1964.5|1964.9|1964.6|1964.8|1964.5|15
1609337360000|2020-12-30 14:09:20|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|16
1609337370000|2020-12-30 14:09:30|||||||||2
1609337380000|2020-12-30 14:09:40|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|11
1609337390000|2020-12-30 14:09:50|1965|1964.7|1965.1|1964.8|1965.1|1964.8|1965|1964.7|10
1609337400000|2020-12-30 14:10:00|1965|1964.7|1965|1964.7|1965.1|1964.8|1964.8|1964.5|19
1609337410000|2020-12-30 14:10:10|1964.9|1964.6|1964.8|1964.5|1965|1964.7|1964.8|1964.5|10
1609337420000|2020-12-30 14:10:20|1964.9|1964.6|1965.1|1964.8|1965.1|1964.8|1964.9|1964.6|7
1609337430000|2020-12-30 14:10:30|1965|1964.7|1965|1964.7|1965|1964.7|1964.9|1964.6|5
1609337440000|2020-12-30 14:10:40|1965.1|1964.8|1965|1964.7|1965.1|1964.8|1965|1964.7|7
1609337450000|2020-12-30 14:10:50|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965.1|1964.8|17
1609337460000|2020-12-30 14:11:00|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965|1964.7|14
1609337470000|2020-12-30 14:11:10|1965.3|1965|1965.4|1965.1|1965.4|1965.1|1965.3|1965|12
1609337480000|2020-12-30 14:11:20|1965.2|1964.9|1965.3|1965|1965.3|1965|1965.2|1964.9|9
1609337490000|2020-12-30 14:11:30|||||||||5
1609337500000|2020-12-30 14:11:40|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|8
1609337520000|2020-12-30 14:12:00|1965|1964.7|1964.7|1964.4|1965.1|1964.8|1964.7|1964.4|26
1609337530000|2020-12-30 14:12:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1
1609337550000|2020-12-30 14:12:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|4
1609337560000|2020-12-30 14:12:40|||||||||1
1609337570000|2020-12-30 14:12:50|1964.8|1964.5|1964.9|1964.6|1964.9|1964.6|1964.8|1964.5|6
1609337580000|2020-12-30 14:13:00|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|1964.7|1964.4|5
1609337590000|2020-12-30 14:13:10|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1609337600000|2020-12-30 14:13:20|||||||||2
1609337620000|2020-12-30 14:13:40|1964.5|1964.2|1965.1|1964.8|1965.1|1964.8|1964.5|1964.2|7
1609337630000|2020-12-30 14:13:50|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|3
1609337640000|2020-12-30 14:14:00|||||||||1
1609337660000|2020-12-30 14:14:20|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|6
1609337670000|2020-12-30 14:14:30|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|1964.9|1964.6|2
1609337680000|2020-12-30 14:14:40|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|2
1609337690000|2020-12-30 14:14:50|1964.7|1964.4|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|7
1609337700000|2020-12-30 14:15:00|1964.7|1964.4|1964.2|1963.9|1964.7|1964.4|1964.2|1963.9|31
1609337710000|2020-12-30 14:15:10|1964.1|1963.8|1964.3|1964|1964.3|1964|1964.1|1963.8|16
1609337730000|2020-12-30 14:15:30|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1
1609337740000|2020-12-30 14:15:40|1964.3|1964|1964.4|1964.1|1964.4|1964.1|1964.3|1964|8
1609337750000|2020-12-30 14:15:50|1964.5|1964.2|1964.6|1964.3|1964.6|1964.3|1964.5|1964.2|4
1609337760000|2020-12-30 14:16:00|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|3
1609337770000|2020-12-30 14:16:10|||||||||1
1609337780000|2020-12-30 14:16:20|1964.6|1964.3|1964.5|1964.2|1964.6|1964.3|1964.5|1964.2|3
1609337790000|2020-12-30 14:16:30|1964.3|1964|1964.5|1964.2|1964.6|1964.3|1964.3|1964|20
1609337800000|2020-12-30 14:16:40|||||||||1
1609337810000|2020-12-30 14:16:50|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|1964.6|1964.3|4
1609337820000|2020-12-30 14:17:00|||||||||2
1609337830000|2020-12-30 14:17:10|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|7
1609337840000|2020-12-30 14:17:20|||||||||2
1609337850000|2020-12-30 14:17:30|1964.4|1964.1|1964|1963.7|1964.4|1964.1|1964|1963.7|10
1609337860000|2020-12-30 14:17:40|1963.9|1963.6|1964|1963.7|1964|1963.7|1963.8|1963.5|13
1609337870000|2020-12-30 14:17:50|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|3
1609337880000|2020-12-30 14:18:00|1964.1|1963.8|1964.4|1964.1|1964.4|1964.1|1964.1|1963.8|12
1609337890000|2020-12-30 14:18:10|||||||||2
1609337900000|2020-12-30 14:18:20|1964.5|1964.2|1964.6|1964.3|1964.7|1964.4|1964.5|1964.2|7
1609337910000|2020-12-30 14:18:30|1964.7|1964.4|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|6
1609337920000|2020-12-30 14:18:40|||||||||3
1609337930000|2020-12-30 14:18:50|1964.6|1964.3|1964.5|1964.2|1964.7|1964.4|1964.5|1964.2|8
1609337940000|2020-12-30 14:19:00|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|1964.4|1964.1|6
1609337950000|2020-12-30 14:19:10|1964.3|1964|1963.9|1963.6|1964.3|1964|1963.9|1963.6|12
1609337960000|2020-12-30 14:19:20|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|1963.7|1963.4|5
1609337970000|2020-12-30 14:19:30|1963.8|1963.5|1963.8|1963.5|1963.8|1963.5|1963.7|1963.4|16
1609337980000|2020-12-30 14:19:40|1963.9|1963.6|1963.8|1963.5|1964|1963.7|1963.8|1963.5|3
1609337990000|2020-12-30 14:19:50|1963.9|1963.6|1962|1961.7|1964.1|1963.8|1962|1961.7|271
1609338000000|2020-12-30 14:20:00|1962.1|1961.8|1962.7|1962.4|1962.7|1962.4|1962.1|1961.8|33
1609338010000|2020-12-30 14:20:10|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|1962.8|1962.5|25
1609338020000|2020-12-30 14:20:20|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.7|1962.4|31
1609338030000|2020-12-30 14:20:30|1962.8|1962.5|1962.7|1962.4|1962.9|1962.6|1962.7|1962.4|17
1609338040000|2020-12-30 14:20:40|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|1962.9|1962.6|48
1609338050000|2020-12-30 14:20:50|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|15
1609338060000|2020-12-30 14:21:00|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|1962.6|1962.3|8
1609338070000|2020-12-30 14:21:10|1962.5|1962.2|1962.4|1962.1|1962.5|1962.2|1962.4|1962.1|15
1609338080000|2020-12-30 14:21:20|1962.3|1962|1961.6|1961.3|1962.3|1962|1961.5|1961.2|54
1609338090000|2020-12-30 14:21:30|1961.4|1961.1|1961.1|1960.8|1961.4|1961.1|1961|1960.7|26
1609338110000|2020-12-30 14:21:50|1961.5|1961.2|1961.7|1961.4|1961.7|1961.4|1961.5|1961.2|21
1609338120000|2020-12-30 14:22:00|1962.2|1961.9|1962.2|1961.9|1962.3|1962|1962.2|1961.9|9
1609338130000|2020-12-30 14:22:10|1962.3|1962|1962.2|1961.9|1962.4|1962.1|1962.2|1961.9|4
1609338140000|2020-12-30 14:22:20|1962.5|1962.2|1962.7|1962.4|1962.7|1962.4|1962.5|1962.2|5
1609338150000|2020-12-30 14:22:30|1962.8|1962.5|1962.7|1962.4|1962.8|1962.5|1962.7|1962.4|34
1609338160000|2020-12-30 14:22:40|||||||||4
1609338170000|2020-12-30 14:22:50|1962.9|1962.6|1963.7|1963.4|1963.8|1963.5|1962.8|1962.5|34
1609338180000|2020-12-30 14:23:00|1963.8|1963.5|1963.7|1963.4|1964.2|1963.9|1963.3|1963|35
1609338190000|2020-12-30 14:23:10|1964|1963.7|1963.7|1963.4|1964|1963.7|1963.7|1963.4|4
1609338200000|2020-12-30 14:23:20|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|3
1609338210000|2020-12-30 14:23:30|1963.7|1963.4|1963.8|1963.5|1963.8|1963.5|1963.7|1963.4|2
1609338220000|2020-12-30 14:23:40|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|1963.9|1963.6|5
1609338230000|2020-12-30 14:23:50|1964|1963.7|1964.3|1964|1964.3|1964|1964|1963.7|8
1609338240000|2020-12-30 14:24:00|1964.1|1963.8|1964.2|1963.9|1964.2|1963.9|1964.1|1963.8|7
1609338250000|2020-12-30 14:24:10|1964.3|1964|1964.5|1964.2|1964.7|1964.4|1964.3|1964|23
1609338260000|2020-12-30 14:24:20|1964.4|1964.1|1964.5|1964.2|1964.5|1964.2|1964.4|1964.1|5
1609338270000|2020-12-30 14:24:30|1964.7|1964.4|1964.7|1964.4|1964.8|1964.5|1964.7|1964.4|7
1609338280000|2020-12-30 14:24:40|||||||||6
1609338290000|2020-12-30 14:24:50|1964.6|1964.3|1964.6|1964.3|1964.7|1964.4|1964.6|1964.3|8
1609338300000|2020-12-30 14:25:00|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.7|1964.4|15
1609338310000|2020-12-30 14:25:10|1964.9|1964.6|1964.9|1964.6|1965|1964.7|1964.8|1964.5|10
1609338320000|2020-12-30 14:25:20|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965|1964.7|19
1609338330000|2020-12-30 14:25:30|||||||||3
1609338340000|2020-12-30 14:25:40|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1965.1|1964.8|14
1609338350000|2020-12-30 14:25:50|1965.2|1964.9|1965.1|1964.8|1965.2|1964.9|1964.8|1964.5|23
1609338360000|2020-12-30 14:26:00|1965|1964.7|1965|1964.7|1965|1964.7|1965|1964.7|1
1609338370000|2020-12-30 14:26:10|1964.9|1964.6|1965.6|1965.3|1965.6|1965.3|1964.7|1964.4|25
1609338380000|2020-12-30 14:26:20|1965.4|1965.1|1965.5|1965.2|1965.7|1965.4|1965.4|1965.1|15
1609338390000|2020-12-30 14:26:30|1965.4|1965.1|1965.3|1965|1965.4|1965.1|1965.3|1965|9
1609338400000|2020-12-30 14:26:40|1965.2|1964.9|1964.9|1964.6|1965.2|1964.9|1964.8|1964.5|9
1609338410000|2020-12-30 14:26:50|1965|1964.7|1965|1964.7|1965.1|1964.8|1965|1964.7|9
1609338420000|2020-12-30 14:27:00|1965.1|1964.8|1965.3|1965|1965.3|1965|1964.9|1964.6|20
1609338430000|2020-12-30 14:27:10|1965.2|1964.9|1965.4|1965.1|1965.5|1965.2|1965.2|1964.9|10
1609338440000|2020-12-30 14:27:20|1965.5|1965.2|1965.7|1965.4|1965.7|1965.4|1965.4|1965.1|9
1609338450000|2020-12-30 14:27:30|1965.5|1965.2|1965.6|1965.3|1965.6|1965.3|1965.4|1965.1|3
1609338460000|2020-12-30 14:27:40|1965.7|1965.4|1965.8|1965.5|1965.9|1965.6|1965.7|1965.4|21
1609338470000|2020-12-30 14:27:50|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1
1609338480000|2020-12-30 14:28:00|1965.5|1965.2|1965.7|1965.4|1965.9|1965.6|1965.5|1965.2|13
1609338490000|2020-12-30 14:28:10|1966|1965.7|1966.1|1965.8|1966.3|1966|1966|1965.7|27
1609338500000|2020-12-30 14:28:20|1966.2|1965.9|1965.6|1965.3|1966.2|1965.9|1965.6|1965.3|9
1609338510000|2020-12-30 14:28:30|1965.7|1965.4|1965.3|1965|1966.1|1965.8|1965.2|1964.9|55
1609338520000|2020-12-30 14:28:40|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|1965.1|1964.8|5
1609338530000|2020-12-30 14:28:50|1965.3|1965|1965.1|1964.8|1965.4|1965.1|1965.1|1964.8|13
1609338540000|2020-12-30 14:29:00|1965.2|1964.9|1965.8|1965.5|1965.8|1965.5|1965.2|1964.9|16
1609338550000|2020-12-30 14:29:10|1965.7|1965.4|1965.6|1965.3|1965.7|1965.4|1965.6|1965.3|6
1609338560000|2020-12-30 14:29:20|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|4
1609338570000|2020-12-30 14:29:30|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|1965.6|1965.3|5
1609338580000|2020-12-30 14:29:40|1965.7|1965.4|1965.7|1965.4|1965.7|1965.4|1965.5|1965.2|9
1609338590000|2020-12-30 14:29:50|1965.6|1965.3|1965|1964.7|1965.6|1965.3|1964.9|1964.6|19
1609338600000|2020-12-30 14:30:00|1964.8|1964.5|1965.5|1965.2|1965.6|1965.3|1964.2|1963.9|787
1609338610000|2020-12-30 14:30:10|1965.8|1965.5|1967.6|1967.3|1967.9|1967.6|1965.3|1965|331
1609338620000|2020-12-30 14:30:20|1967.4|1967.1|1969.3|1969|1969.9|1969.6|1967.4|1967.1|368
1609338630000|2020-12-30 14:30:30|1969.5|1969.2|1970.1|1969.8|1970.4|1970.1|1968.9|1968.6|253
1609338640000|2020-12-30 14:30:40|1970.2|1969.9|1969.4|1969.1|1970.2|1969.9|1969.4|1969.1|168
1609338650000|2020-12-30 14:30:50|1969.6|1969.3|1968.8|1968.5|1970.4|1970.1|1968.8|1968.5|106
1609338660000|2020-12-30 14:31:00|1968.7|1968.4|1969.1|1968.8|1969.5|1969.2|1968.6|1968.3|292
1609338670000|2020-12-30 14:31:10|1969.2|1968.9|1968.5|1968.2|1969.2|1968.9|1968.4|1968.1|125
1609338680000|2020-12-30 14:31:20|1968.4|1968.1|1969|1968.7|1969.5|1969.2|1968.4|1968.1|94
1609338690000|2020-12-30 14:31:30|1969.3|1969|1969.3|1969|1969.8|1969.5|1968.8|1968.5|117
1609338700000|2020-12-30 14:31:40|1969.1|1968.8|1970|1969.7|1970.1|1969.8|1969.1|1968.8|113
1609338710000|2020-12-30 14:31:50|1969.4|1969.1|1970|1969.7|1970|1969.7|1969.4|1969.1|225
1609338720000|2020-12-30 14:32:00|1970.1|1969.8|1971.7|1971.4|1972.4|1972.1|1970.1|1969.8|323
1609338730000|2020-12-30 14:32:10|1971.8|1971.5|1972.2|1971.9|1972.6|1972.3|1971.8|1971.5|82
1609338740000|2020-12-30 14:32:20|1972.1|1971.8|1970.8|1970.5|1972.3|1972|1970.8|1970.5|134
1609338750000|2020-12-30 14:32:30|1970.7|1970.4|1972|1971.7|1972|1971.7|1970.6|1970.3|64
1609338760000|2020-12-30 14:32:40|1972.1|1971.8|1972.7|1972.4|1972.7|1972.4|1971.5|1971.2|108
1609338770000|2020-12-30 14:32:50|1972.9|1972.6|1972.2|1971.9|1973|1972.7|1972.2|1971.9|71
1609338780000|2020-12-30 14:33:00|1972.1|1971.8|1972.9|1972.6|1973.1|1972.8|1972.1|1971.8|306
1609338790000|2020-12-30 14:33:10|1973|1972.7|1972.5|1972.2|1973|1972.7|1972|1971.7|157
1609338800000|2020-12-30 14:33:20|1972.1|1971.8|1973|1972.7|1973|1972.7|1971.8|1971.5|108
1609338810000|2020-12-30 14:33:30|1972.9|1972.6|1972.9|1972.6|1973.3|1973|1972.3|1972|80
1609338820000|2020-12-30 14:33:40|1973.3|1973|1972|1971.7|1973.3|1973|1972|1971.7|101
1609338830000|2020-12-30 14:33:50|1971.9|1971.6|1972|1971.7|1972.5|1972.2|1971.5|1971.2|74
1609338840000|2020-12-30 14:34:00|1972.2|1971.9|1971.7|1971.4|1972.6|1972.3|1971.7|1971.4|276
1609338850000|2020-12-30 14:34:10|1971.6|1971.3|1972.6|1972.3|1972.7|1972.4|1971.1|1970.8|102
1609338860000|2020-12-30 14:34:20|1972.8|1972.5|1971.7|1971.4|1973|1972.7|1971.5|1971.2|90
1609338870000|2020-12-30 14:34:30|1971.2|1970.9|1970.2|1969.9|1971.2|1970.9|1970.2|1969.9|185
1609338880000|2020-12-30 14:34:40|1970.4|1970.1|1969|1968.7|1970.4|1970.1|1968.4|1968.1|106
1609338890000|2020-12-30 14:34:50|1969.1|1968.8|1970.8|1970.5|1970.9|1970.6|1969|1968.7|60
1609338900000|2020-12-30 14:35:00|1970.9|1970.6|1972.4|1972.1|1972.8|1972.5|1970.9|1970.6|244
1609338910000|2020-12-30 14:35:10|1972|1971.7|1971.7|1971.4|1972.8|1972.5|1970.6|1970.3|117
1609338920000|2020-12-30 14:35:20|1971.8|1971.5|1972.4|1972.1|1972.6|1972.3|1971.7|1971.4|43
1609338930000|2020-12-30 14:35:30|1972.6|1972.3|1973.7|1973.4|1973.7|1973.4|1972|1971.7|78
1609338940000|2020-12-30 14:35:40|1973.6|1973.3|1974.1|1973.8|1974.1|1973.8|1973.2|1972.9|95
1609338950000|2020-12-30 14:35:50|1973.6|1973.3|1974.3|1974|1974.3|1974|1973.2|1972.9|65
1609338960000|2020-12-30 14:36:00|1974.2|1973.9|1975.6|1975.3|1975.9|1975.6|1974.2|1973.9|295
1609338970000|2020-12-30 14:36:10|1975.7|1975.4|1975.1|1974.8|1976.3|1976|1975.1|1974.8|97
1609338980000|2020-12-30 14:36:20|1975.4|1975.1|1975.1|1974.8|1975.6|1975.3|1974.6|1974.3|84
1609338990000|2020-12-30 14:36:30|1975.4|1975.1|1975.2|1974.9|1975.5|1975.2|1975|1974.7|80
1609339000000|2020-12-30 14:36:40|1975|1974.7|1975.7|1975.4|1976.5|1976.2|1975|1974.7|176
1609339010000|2020-12-30 14:36:50|1975.9|1975.6|1975.3|1975|1976.2|1975.9|1975.2|1974.9|66
1609339020000|2020-12-30 14:37:00|1975.2|1974.9|1974.6|1974.3|1975.2|1974.9|1974.2|1973.9|114
1609339030000|2020-12-30 14:37:10|1974.7|1974.4|1975.8|1975.5|1975.8|1975.5|1974.5|1974.2|122
1609339040000|2020-12-30 14:37:20|1975.9|1975.6|1975.5|1975.2|1975.9|1975.6|1975.3|1975|47
1609339050000|2020-12-30 14:37:30|1975.8|1975.5|1976.2|1975.9|1976.2|1975.9|1975.2|1974.9|56
1609339060000|2020-12-30 14:37:40|1976|1975.7|1976.2|1975.9|1976.3|1976|1975.3|1975|60
1609339070000|2020-12-30 14:37:50|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.2|1975.9|40
1609339080000|2020-12-30 14:38:00|1976.7|1976.4|1977.5|1977.2|1977.8|1977.5|1976.6|1976.3|128
1609339090000|2020-12-30 14:38:10|1977.2|1976.9|1977.8|1977.5|1977.8|1977.5|1977.2|1976.9|76
1609339100000|2020-12-30 14:38:20|1977.7|1977.4|1978.5|1978.2|1978.9|1978.6|1977.4|1977.1|228
1609339110000|2020-12-30 14:38:30|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.4|1978.1|52
1609339120000|2020-12-30 14:38:40|1978.6|1978.3|1978.4|1978.1|1979|1978.7|1977.7|1977.4|100
1609339130000|2020-12-30 14:38:50|1978.7|1978.4|1978.4|1978.1|1978.7|1978.4|1978|1977.7|138
1609339140000|2020-12-30 14:39:00|1978.5|1978.2|1977.7|1977.4|1978.8|1978.5|1977.7|1977.4|170
1609339150000|2020-12-30 14:39:10|1977.9|1977.6|1977.8|1977.5|1978.2|1977.9|1977.4|1977.1|53
1609339160000|2020-12-30 14:39:20|1978.2|1977.9|1978.8|1978.5|1978.9|1978.6|1978.2|1977.9|77
1609339170000|2020-12-30 14:39:30|1978.9|1978.6|1978.9|1978.6|1979.2|1978.9|1978.6|1978.3|44
1609339180000|2020-12-30 14:39:40|1978.7|1978.4|1978.9|1978.6|1979.4|1979.1|1978.6|1978.3|87
1609339190000|2020-12-30 14:39:50|1979|1978.7|1979.6|1979.3|1979.6|1979.3|1978.8|1978.5|43
1609339200000|2020-12-30 14:40:00|1979.5|1979.2|1979.5|1979.2|1979.9|1979.6|1978.9|1978.6|167
1609339210000|2020-12-30 14:40:10|1979.6|1979.3|1979.2|1978.9|1979.6|1979.3|1979.2|1978.9|38
1609339220000|2020-12-30 14:40:20|1979.5|1979.2|1979.1|1978.8|1979.6|1979.3|1978.5|1978.2|104
1609339230000|2020-12-30 14:40:30|1979.3|1979|1978.6|1978.3|1979.4|1979.1|1978.3|1978|216
1609339240000|2020-12-30 14:40:40|1978.5|1978.2|1978.2|1977.9|1978.6|1978.3|1978.1|1977.8|89
1609339250000|2020-12-30 14:40:50|1978.3|1978|1978.8|1978.5|1978.9|1978.6|1978.3|1978|329
1609339260000|2020-12-30 14:41:00|1978.7|1978.4|1978.4|1978.1|1979.5|1979.2|1978.3|1978|293
1609339270000|2020-12-30 14:41:10|1978.5|1978.2|1977.7|1977.4|1978.5|1978.2|1977.5|1977.2|192
1609339280000|2020-12-30 14:41:20|1977.8|1977.5|1979.2|1978.9|1979.3|1979|1977.8|1977.5|53
1609339290000|2020-12-30 14:41:30|1979.3|1979|1978.4|1978.1|1979.3|1979|1978.3|1978|177
1609339300000|2020-12-30 14:41:40|1978.5|1978.2|1978.2|1977.9|1978.7|1978.4|1978.1|1977.8|76
1609339310000|2020-12-30 14:41:50|1978.5|1978.2|1977.9|1977.6|1978.5|1978.2|1977.3|1977|78
1609339320000|2020-12-30 14:42:00|1977.8|1977.5|1977.3|1977|1978.2|1977.9|1977.1|1976.8|190
1609339330000|2020-12-30 14:42:10|1977.2|1976.9|1977.1|1976.8|1977.3|1977|1976.6|1976.3|155
1609339340000|2020-12-30 14:42:20|1977.4|1977.1|1977.6|1977.3|1978.1|1977.8|1977.4|1977.1|95
1609339350000|2020-12-30 14:42:30|1977.9|1977.6|1977.6|1977.3|1977.9|1977.6|1977.4|1977.1|47
1609339360000|2020-12-30 14:42:40|1977.5|1977.2|1977.4|1977.1|1977.9|1977.6|1977.1|1976.8|31
1609339370000|2020-12-30 14:42:50|1977.6|1977.3|1978.5|1978.2|1978.8|1978.5|1977.6|1977.3|75
1609339380000|2020-12-30 14:43:00|1978.7|1978.4|1979|1978.7|1979.1|1978.8|1978.7|1978.4|63
1609339390000|2020-12-30 14:43:10|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.3|1978|31
1609339400000|2020-12-30 14:43:20|1978.2|1977.9|1978.8|1978.5|1978.9|1978.6|1978.1|1977.8|50
1609339410000|2020-12-30 14:43:30|1978.9|1978.6|1978.9|1978.6|1979.1|1978.8|1978.7|1978.4|47
1609339420000|2020-12-30 14:43:40|1979|1978.7|1978.7|1978.4|1979.1|1978.8|1978.7|1978.4|36
1609339430000|2020-12-30 14:43:50|1978.3|1978|1978.1|1977.8|1978.4|1978.1|1977.9|1977.6|24
1609339440000|2020-12-30 14:44:00|1978.3|1978|1979.1|1978.8|1979.4|1979.1|1978.2|1977.9|45
1609339450000|2020-12-30 14:44:10|1979.2|1978.9|1979.5|1979.2|1979.7|1979.4|1979.1|1978.8|57
1609339460000|2020-12-30 14:44:20|1979.4|1979.1|1979.9|1979.6|1980|1979.7|1979.4|1979.1|49
1609339470000|2020-12-30 14:44:30|1980.2|1979.9|1980|1979.7|1980.3|1980|1980|1979.7|68
1609339480000|2020-12-30 14:44:40|1980.2|1979.9|1981.5|1981.2|1981.7|1981.4|1980|1979.7|816
1609339490000|2020-12-30 14:44:50|1981.8|1981.5|1982.3|1982|1982.5|1982.2|1981.7|1981.4|317
1609339500000|2020-12-30 14:45:00|1982.4|1982.1|1983.4|1983.1|1983.4|1983.1|1982.1|1981.8|754
1609339510000|2020-12-30 14:45:10|1983.3|1983|1983.9|1983.6|1984.7|1984.4|1983.3|1983|414
1609339520000|2020-12-30 14:45:20|1984|1983.7|1982.1|1981.8|1984|1983.7|1982.1|1981.8|176
1609339530000|2020-12-30 14:45:30|1982|1981.7|1981.6|1981.3|1982.7|1982.4|1981.4|1981.1|206
1609339540000|2020-12-30 14:45:40|1981.5|1981.2|1980.3|1980|1981.5|1981.2|1980.2|1979.9|127
1609339550000|2020-12-30 14:45:50|1980.4|1980.1|1980.4|1980.1|1980.6|1980.3|1980|1979.7|183
1609339560000|2020-12-30 14:46:00|1980.3|1980|1982|1981.7|1982|1981.7|1980.3|1980|210
1609339570000|2020-12-30 14:46:10|1982.1|1981.8|1982.7|1982.4|1982.7|1982.4|1981.3|1981|85
1609339580000|2020-12-30 14:46:20|1982.8|1982.5|1983.3|1983|1983.3|1983|1982.1|1981.8|257
1609339590000|2020-12-30 14:46:30|1983.4|1983.1|1984.6|1984.3|1984.6|1984.3|1983.3|1983|337
1609339600000|2020-12-30 14:46:40|1984.5|1984.2|1984|1983.7|1984.6|1984.3|1983.6|1983.3|100
1609339610000|2020-12-30 14:46:50|1984.1|1983.8|1985|1984.7|1986|1985.7|1984|1983.7|374
1609339620000|2020-12-30 14:47:00|1984.9|1984.6|1985.8|1985.5|1986.2|1985.9|1984.1|1983.8|336
1609339630000|2020-12-30 14:47:10|1985.6|1985.3|1985.5|1985.2|1986|1985.7|1985.4|1985.1|101
1609339640000|2020-12-30 14:47:20|1985.2|1984.9|1985.1|1984.8|1985.3|1985|1984.6|1984.3|153
1609339650000|2020-12-30 14:47:30|1985|1984.7|1986.8|1986.5|1986.9|1986.6|1984.7|1984.4|215
1609339660000|2020-12-30 14:47:40|1986.2|1985.9|1985.6|1985.3|1986.8|1986.5|1985.4|1985.1|147
1609339670000|2020-12-30 14:47:50|1985.5|1985.2|1985.3|1985|1986.2|1985.9|1985.2|1984.9|151
1609339680000|2020-12-30 14:48:00|1985.2|1984.9|1984|1983.7|1985.3|1985|1983.8|1983.5|239
1609339690000|2020-12-30 14:48:10|1983.9|1983.6|1983.5|1983.2|1984.1|1983.8|1983.3|1983|132
1609339700000|2020-12-30 14:48:20|1983.7|1983.4|1983|1982.7|1983.7|1983.4|1983|1982.7|92
1609339710000|2020-12-30 14:48:30|1982.9|1982.6|1982.1|1981.8|1983.2|1982.9|1981.8|1981.5|368
1609339720000|2020-12-30 14:48:40|1982.2|1981.9|1982.6|1982.3|1982.6|1982.3|1982|1981.7|161
1609339730000|2020-12-30 14:48:50|1982.4|1982.1|1981.9|1981.6|1982.7|1982.4|1981.9|1981.6|106
1609339740000|2020-12-30 14:49:00|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.5|1981.2|104
1609339750000|2020-12-30 14:49:10|1982|1981.7|1981.6|1981.3|1982|1981.7|1981.5|1981.2|128
1609339760000|2020-12-30 14:49:20|1981.5|1981.2|1981|1980.7|1982.1|1981.8|1980.8|1980.5|153
1609339770000|2020-12-30 14:49:30|1981.3|1981|1982.5|1982.2|1982.5|1982.2|1981.3|1981|86
1609339780000|2020-12-30 14:49:40|1982.6|1982.3|1982.8|1982.5|1982.9|1982.6|1982.6|1982.3|189
1609339790000|2020-12-30 14:49:50|1982.9|1982.6|1983.8|1983.5|1984.4|1984.1|1982.8|1982.5|702
1609339800000|2020-12-30 14:50:00|1983.9|1983.6|1984.2|1983.9|1984.5|1984.2|1983.9|1983.6|74
1609339810000|2020-12-30 14:50:10|1984.1|1983.8|1982|1981.7|1984.1|1983.8|1981.9|1981.6|112
1609339820000|2020-12-30 14:50:20|1982.1|1981.8|1982.4|1982.1|1982.8|1982.5|1982.1|1981.8|75
1609339830000|2020-12-30 14:50:30|1982.5|1982.2|1983.5|1983.2|1983.5|1983.2|1982.5|1982.2|66
1609339840000|2020-12-30 14:50:40|1983.4|1983.1|1982.4|1982.1|1983.4|1983.1|1982.3|1982|87
1609339850000|2020-12-30 14:50:50|1982.2|1981.9|1982.4|1982.1|1983.2|1982.9|1982.2|1981.9|101
1609339860000|2020-12-30 14:51:00|1982.5|1982.2|1983.1|1982.8|1983.1|1982.8|1982.4|1982.1|135
1609339870000|2020-12-30 14:51:10|1983|1982.7|1983.7|1983.4|1983.7|1983.4|1982.5|1982.2|74
1609339880000|2020-12-30 14:51:20|1983.9|1983.6|1984.1|1983.8|1984.2|1983.9|1983.7|1983.4|100
1609339890000|2020-12-30 14:51:30|1984|1983.7|1982.7|1982.4|1984|1983.7|1982.4|1982.1|97
1609339900000|2020-12-30 14:51:40|1982.8|1982.5|1983.8|1983.5|1983.8|1983.5|1982.7|1982.4|96
1609339910000|2020-12-30 14:51:50|1983.9|1983.6|1983.7|1983.4|1984.1|1983.8|1983.6|1983.3|38
1609339920000|2020-12-30 14:52:00|1983.6|1983.3|1983.3|1983|1983.8|1983.5|1983|1982.7|81
1609339930000|2020-12-30 14:52:10|1983|1982.7|1983.4|1983.1|1983.5|1983.2|1982.9|1982.6|57
1609339940000|2020-12-30 14:52:20|1983.5|1983.2|1983.2|1982.9|1983.7|1983.4|1983.2|1982.9|37
1609339950000|2020-12-30 14:52:30|1983.1|1982.8|1983.4|1983.1|1983.6|1983.3|1983.1|1982.8|44
1609339960000|2020-12-30 14:52:40|1982.9|1982.6|1982.7|1982.4|1983|1982.7|1982.7|1982.4|33
1609339970000|2020-12-30 14:52:50|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.1|1981.8|63
1609339980000|2020-12-30 14:53:00|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982|1981.7|56
1609339990000|2020-12-30 14:53:10|1983.2|1982.9|1983.4|1983.1|1983.6|1983.3|1982.9|1982.6|43
1609340000000|2020-12-30 14:53:20|1983.3|1983|1982.5|1982.2|1983.3|1983|1982.3|1982|32
1609340010000|2020-12-30 14:53:30|1982.4|1982.1|1983.2|1982.9|1983.3|1983|1982.4|1982.1|41
1609340020000|2020-12-30 14:53:40|1983.5|1983.2|1983.2|1982.9|1983.6|1983.3|1982.8|1982.5|51
1609340030000|2020-12-30 14:53:50|1983.3|1983|1983|1982.7|1983.3|1983|1982.7|1982.4|48
1609340040000|2020-12-30 14:54:00|1982.9|1982.6|1983.5|1983.2|1983.7|1983.4|1982.9|1982.6|95
1609340050000|2020-12-30 14:54:10|1983.6|1983.3|1984.5|1984.2|1984.5|1984.2|1983.6|1983.3|110
1609340060000|2020-12-30 14:54:20|1984.3|1984|1984|1983.7|1984.4|1984.1|1983.6|1983.3|59
1609340070000|2020-12-30 14:54:30|1984.1|1983.8|1984|1983.7|1984.6|1984.3|1983.9|1983.6|53
1609340080000|2020-12-30 14:54:40|1983.9|1983.6|1984.4|1984.1|1984.6|1984.3|1983.9|1983.6|28
1609340090000|2020-12-30 14:54:50|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.2|1983.9|33
1609340100000|2020-12-30 14:55:00|1984.1|1983.8|1984.8|1984.5|1984.8|1984.5|1984|1983.7|63
1609340110000|2020-12-30 14:55:10|1984.6|1984.3|1985.4|1985.1|1985.4|1985.1|1984.3|1984|80
1609340120000|2020-12-30 14:55:20|1985.5|1985.2|1985.5|1985.2|1985.6|1985.3|1985.1|1984.8|87
1609340130000|2020-12-30 14:55:30|1985.4|1985.1|1985.4|1985.1|1985.8|1985.5|1985.4|1985.1|130
1609340140000|2020-12-30 14:55:40|1985.3|1985|1984.8|1984.5|1985.7|1985.4|1984.8|1984.5|133
1609340150000|2020-12-30 14:55:50|1984.7|1984.4|1984|1983.7|1984.7|1984.4|1983.5|1983.2|74
1609340160000|2020-12-30 14:56:00|1983.9|1983.6|1983.1|1982.8|1983.9|1983.6|1982.5|1982.2|101
1609340170000|2020-12-30 14:56:10|1982.9|1982.6|1982.4|1982.1|1983.1|1982.8|1982.4|1982.1|76
1609340180000|2020-12-30 14:56:20|1982.5|1982.2|1982.3|1982|1982.6|1982.3|1982|1981.7|29
1609340190000|2020-12-30 14:56:30|1982.2|1981.9|1982.9|1982.6|1984|1983.7|1982.1|1981.8|121
1609340200000|2020-12-30 14:56:40|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1981.7|1981.4|72
1609340210000|2020-12-30 14:56:50|1982.2|1981.9|1981.5|1981.2|1982.2|1981.9|1981.2|1980.9|63
1609340220000|2020-12-30 14:57:00|1981.4|1981.1|1982.5|1982.2|1982.5|1982.2|1981.4|1981.1|98
1609340230000|2020-12-30 14:57:10|1982.2|1981.9|1982.3|1982|1982.8|1982.5|1982.2|1981.9|51
1609340240000|2020-12-30 14:57:20|1982.5|1982.2|1982.4|1982.1|1982.8|1982.5|1982.3|1982|27
1609340250000|2020-12-30 14:57:30|1982.3|1982|1983.3|1983|1983.4|1983.1|1981.9|1981.6|61
1609340260000|2020-12-30 14:57:40|1983.1|1982.8|1983.1|1982.8|1983.6|1983.3|1982.9|1982.6|41
1609340270000|2020-12-30 14:57:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1982.8|1982.5|19
1609340280000|2020-12-30 14:58:00|1983.3|1983|1983.8|1983.5|1984.1|1983.8|1983.1|1982.8|55
1609340290000|2020-12-30 14:58:10|1983.9|1983.6|1983.3|1983|1984.1|1983.8|1983.3|1983|64
1609340300000|2020-12-30 14:58:20|1983.2|1982.9|1983.1|1982.8|1983.3|1983|1982.8|1982.5|53
1609340310000|2020-12-30 14:58:30|1983.2|1982.9|1982.6|1982.3|1983.6|1983.3|1982.6|1982.3|24
1609340320000|2020-12-30 14:58:40|1982.7|1982.4|1982.7|1982.4|1983.3|1983|1982.7|1982.4|16
1609340330000|2020-12-30 14:58:50|1982.8|1982.5|1983|1982.7|1983.1|1982.8|1982.7|1982.4|37
1609340340000|2020-12-30 14:59:00|1982.8|1982.5|1984|1983.7|1984.1|1983.8|1982.8|1982.5|43
1609340350000|2020-12-30 14:59:10|1983.9|1983.6|1984|1983.7|1984.5|1984.2|1983.8|1983.5|65
1609340360000|2020-12-30 14:59:20|1984.1|1983.8|1983.9|1983.6|1984.4|1984.1|1983.8|1983.5|28
1609340370000|2020-12-30 14:59:30|1984.2|1983.9|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|49
1609340380000|2020-12-30 14:59:40|1984.5|1984.2|1983.4|1983.1|1984.7|1984.4|1983.4|1983.1|63
1609340390000|2020-12-30 14:59:50|1983.7|1983.4|1983.7|1983.4|1984|1983.7|1983.7|1983.4|30
1609340400000|2020-12-30 15:00:00|1983.6|1983.3|1984|1983.7|1984.2|1983.9|1983.5|1983.2|58
1609340410000|2020-12-30 15:00:10|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1983.1|1982.8|64
1609340420000|2020-12-30 15:00:20|1983.1|1982.8|1983.1|1982.8|1983.6|1983.3|1983.1|1982.8|39
1609340430000|2020-12-30 15:00:30|1983|1982.7|1983.3|1983|1983.7|1983.4|1983|1982.7|86
1609340440000|2020-12-30 15:00:40|1983.5|1983.2|1984|1983.7|1984|1983.7|1983.3|1983|20
1609340450000|2020-12-30 15:00:50|1984.1|1983.8|1984.2|1983.9|1984.3|1984|1983.8|1983.5|29
1609340460000|2020-12-30 15:01:00|1984.1|1983.8|1984.7|1984.4|1984.8|1984.5|1984.1|1983.8|42
1609340470000|2020-12-30 15:01:10|1984.6|1984.3|1984.6|1984.3|1984.9|1984.6|1984.5|1984.2|26
1609340480000|2020-12-30 15:01:20|1984.8|1984.5|1984.2|1983.9|1985.2|1984.9|1984.2|1983.9|74
1609340490000|2020-12-30 15:01:30|1983.9|1983.6|1983.7|1983.4|1984.1|1983.8|1983.3|1983|73
1609340500000|2020-12-30 15:01:40|1983.8|1983.5|1984|1983.7|1984.3|1984|1983.5|1983.2|33
1609340510000|2020-12-30 15:01:50|1983.9|1983.6|1984.4|1984.1|1984.4|1984.1|1983.8|1983.5|28
1609340520000|2020-12-30 15:02:00|1984.5|1984.2|1984.6|1984.3|1984.9|1984.6|1984.3|1984|60
1609340530000|2020-12-30 15:02:10|1984.7|1984.4|1984.8|1984.5|1985|1984.7|1984.7|1984.4|28
1609340540000|2020-12-30 15:02:20|1984.9|1984.6|1984.4|1984.1|1985.1|1984.8|1984.4|1984.1|36
1609340550000|2020-12-30 15:02:30|1984.1|1983.8|1984.6|1984.3|1984.6|1984.3|1984|1983.7|30
1609340560000|2020-12-30 15:02:40|1984.4|1984.1|1984.8|1984.5|1985|1984.7|1984.4|1984.1|19
1609340570000|2020-12-30 15:02:50|1985|1984.7|1985.6|1985.3|1985.7|1985.4|1984.9|1984.6|66
1609340580000|2020-12-30 15:03:00|1985.7|1985.4|1985.5|1985.2|1985.9|1985.6|1985.5|1985.2|69
1609340590000|2020-12-30 15:03:10|1985.6|1985.3|1985.5|1985.2|1985.7|1985.4|1985.2|1984.9|34
1609340600000|2020-12-30 15:03:20|1985.6|1985.3|1985.8|1985.5|1985.9|1985.6|1985.5|1985.2|28
1609340610000|2020-12-30 15:03:30|1985.5|1985.2|1985.6|1985.3|1985.9|1985.6|1985.5|1985.2|39
1609340620000|2020-12-30 15:03:40|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.3|1985|31
1609340630000|2020-12-30 15:03:50|1985.6|1985.3|1986|1985.7|1986|1985.7|1985.6|1985.3|32
1609340640000|2020-12-30 15:04:00|1985.9|1985.6|1985.3|1985|1986.2|1985.9|1985.3|1985|115
1609340650000|2020-12-30 15:04:10|1985.5|1985.2|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|33
1609340660000|2020-12-30 15:04:20|1985.5|1985.2|1984.7|1984.4|1985.6|1985.3|1984.7|1984.4|40
1609340670000|2020-12-30 15:04:30|1984.8|1984.5|1985|1984.7|1985.1|1984.8|1984.7|1984.4|30
1609340680000|2020-12-30 15:04:40|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.8|1984.5|13
1609340690000|2020-12-30 15:04:50|1985.1|1984.8|1984.8|1984.5|1985.1|1984.8|1984.8|1984.5|23
1609340700000|2020-12-30 15:05:00|1984.9|1984.6|1984.2|1983.9|1985.1|1984.8|1984.2|1983.9|49
1609340710000|2020-12-30 15:05:10|1984.4|1984.1|1984.7|1984.4|1985.3|1985|1984.3|1984|72
1609340720000|2020-12-30 15:05:20|1984.9|1984.6|1985.7|1985.4|1985.7|1985.4|1984.9|1984.6|40
1609340730000|2020-12-30 15:05:30|1985.5|1985.2|1985|1984.7|1985.5|1985.2|1985|1984.7|15
1609340740000|2020-12-30 15:05:40|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1984.8|1984.5|23
1609340750000|2020-12-30 15:05:50|1984.9|1984.6|1984.9|1984.6|1985.3|1985|1984.8|1984.5|43
1609340760000|2020-12-30 15:06:00|1985|1984.7|1984.9|1984.6|1985.1|1984.8|1984.8|1984.5|108
1609340770000|2020-12-30 15:06:10|1985|1984.7|1983.9|1983.6|1985|1984.7|1983.9|1983.6|59
1609340780000|2020-12-30 15:06:20|1983.8|1983.5|1982.4|1982.1|1983.8|1983.5|1982.3|1982|77
1609340790000|2020-12-30 15:06:30|1982.3|1982|1982.9|1982.6|1983.1|1982.8|1982.3|1982|56
1609340800000|2020-12-30 15:06:40|1983|1982.7|1983.7|1983.4|1983.7|1983.4|1982.8|1982.5|26
1609340810000|2020-12-30 15:06:50|1983.8|1983.5|1984.3|1984|1984.3|1984|1983.8|1983.5|57
1609340820000|2020-12-30 15:07:00|1984.2|1983.9|1984.3|1984|1984.7|1984.4|1984.2|1983.9|60
1609340830000|2020-12-30 15:07:10|1984.2|1983.9|1983.7|1983.4|1984.3|1984|1983.3|1983|49
1609340840000|2020-12-30 15:07:20|1983.5|1983.2|1983.3|1983|1983.8|1983.5|1983.2|1982.9|23
1609340850000|2020-12-30 15:07:30|1983.4|1983.1|1983.4|1983.1|1983.5|1983.2|1982.7|1982.4|124
1609340860000|2020-12-30 15:07:40|1983.5|1983.2|1984.1|1983.8|1984.4|1984.1|1983.5|1983.2|71
1609340870000|2020-12-30 15:07:50|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1983.4|1983.1|18
1609340880000|2020-12-30 15:08:00|1983.6|1983.3|1984|1983.7|1984.1|1983.8|1983.6|1983.3|29
1609340890000|2020-12-30 15:08:10|1983.7|1983.4|1983.2|1982.9|1983.7|1983.4|1983.2|1982.9|35
1609340900000|2020-12-30 15:08:20|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|13
1609340910000|2020-12-30 15:08:30|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983|1982.7|48
1609340920000|2020-12-30 15:08:40|1983.3|1983|1982.7|1982.4|1983.7|1983.4|1982.7|1982.4|71
1609340930000|2020-12-30 15:08:50|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1981.9|1981.6|77
1609340940000|2020-12-30 15:09:00|1982.3|1982|1983|1982.7|1983.3|1983|1982.3|1982|72
1609340950000|2020-12-30 15:09:10|1982.9|1982.6|1983.9|1983.6|1984.1|1983.8|1982.9|1982.6|69
1609340960000|2020-12-30 15:09:20|1983.8|1983.5|1984.3|1984|1984.3|1984|1983.7|1983.4|60
1609340970000|2020-12-30 15:09:30|1984.2|1983.9|1984.1|1983.8|1984.7|1984.4|1984.1|1983.8|43
1609340980000|2020-12-30 15:09:40|1984|1983.7|1983.9|1983.6|1984.4|1984.1|1983.9|1983.6|24
1609340990000|2020-12-30 15:09:50|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1982.9|1982.6|42
1609341000000|2020-12-30 15:10:00|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.1|1982.8|35
1609341010000|2020-12-30 15:10:10|1983.1|1982.8|1983.9|1983.6|1984.3|1984|1983.1|1982.8|58
1609341020000|2020-12-30 15:10:20|1984|1983.7|1983.6|1983.3|1984.1|1983.8|1983.6|1983.3|39
1609341030000|2020-12-30 15:10:30|1983.4|1983.1|1983.6|1983.3|1983.8|1983.5|1983.1|1982.8|95
1609341040000|2020-12-30 15:10:40|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|34
1609341050000|2020-12-30 15:10:50|1983.8|1983.5|1983.6|1983.3|1983.8|1983.5|1983.6|1983.3|14
1609341060000|2020-12-30 15:11:00|1983.7|1983.4|1983.3|1983|1984|1983.7|1983.1|1982.8|53
1609341070000|2020-12-30 15:11:10|1983|1982.7|1983.6|1983.3|1983.6|1983.3|1982.9|1982.6|23
1609341080000|2020-12-30 15:11:20|1983.8|1983.5|1983.9|1983.6|1984.1|1983.8|1983.7|1983.4|41
1609341090000|2020-12-30 15:11:30|1983.8|1983.5|1984.2|1983.9|1984.6|1984.3|1983.8|1983.5|51
1609341100000|2020-12-30 15:11:40|1984.1|1983.8|1984.2|1983.9|1984.7|1984.4|1984.1|1983.8|38
1609341110000|2020-12-30 15:11:50|1983.9|1983.6|1984|1983.7|1984.1|1983.8|1983.7|1983.4|29
1609341120000|2020-12-30 15:12:00|1983.9|1983.6|1984.5|1984.2|1984.6|1984.3|1983.9|1983.6|41
1609341130000|2020-12-30 15:12:10|1984.6|1984.3|1984.8|1984.5|1984.9|1984.6|1984.6|1984.3|53
1609341140000|2020-12-30 15:12:20|1984.7|1984.4|1984|1983.7|1984.7|1984.4|1984|1983.7|57
1609341150000|2020-12-30 15:12:30|1983.9|1983.6|1983.3|1983|1984.4|1984.1|1983.3|1983|39
1609341160000|2020-12-30 15:12:40|1983.7|1983.4|1983.7|1983.4|1983.8|1983.5|1983.4|1983.1|91
1609341170000|2020-12-30 15:12:50|1983.8|1983.5|1983.8|1983.5|1984|1983.7|1983.7|1983.4|18
1609341180000|2020-12-30 15:13:00|1983.7|1983.4|1983.3|1983|1983.8|1983.5|1983.3|1983|27
1609341190000|2020-12-30 15:13:10|1983.2|1982.9|1983.1|1982.8|1983.3|1983|1983.1|1982.8|14
1609341200000|2020-12-30 15:13:20|1983.3|1983|1983.4|1983.1|1983.6|1983.3|1983.3|1983|13
1609341210000|2020-12-30 15:13:30|1983.6|1983.3|1984.4|1984.1|1984.5|1984.2|1983.6|1983.3|57
1609341220000|2020-12-30 15:13:40|1984.3|1984|1984.1|1983.8|1984.8|1984.5|1984.1|1983.8|73
1609341230000|2020-12-30 15:13:50|1983.9|1983.6|1984.4|1984.1|1984.6|1984.3|1983.9|1983.6|58
1609341240000|2020-12-30 15:14:00|1984.6|1984.3|1985|1984.7|1985.2|1984.9|1984.6|1984.3|53
1609341250000|2020-12-30 15:14:10|1985.1|1984.8|1984.2|1983.9|1985.3|1985|1984.2|1983.9|33
1609341260000|2020-12-30 15:14:20|1984.5|1984.2|1983.8|1983.5|1984.8|1984.5|1983.8|1983.5|66
1609341270000|2020-12-30 15:14:30|1983.4|1983.1|1983.7|1983.4|1983.7|1983.4|1983.2|1982.9|64
1609341280000|2020-12-30 15:14:40|1983.9|1983.6|1983.3|1983|1984|1983.7|1983.3|1983|28
1609341290000|2020-12-30 15:14:50|1983|1982.7|1982.8|1982.5|1983.3|1983|1982.7|1982.4|46
1609341300000|2020-12-30 15:15:00|1982.7|1982.4|1982.3|1982|1982.9|1982.6|1982.1|1981.8|59
1609341310000|2020-12-30 15:15:10|1982.4|1982.1|1982.4|1982.1|1982.6|1982.3|1982.2|1981.9|52
1609341320000|2020-12-30 15:15:20|1982.5|1982.2|1982.2|1981.9|1982.6|1982.3|1982.1|1981.8|59
1609341330000|2020-12-30 15:15:30|1982.1|1981.8|1982.5|1982.2|1982.7|1982.4|1982.1|1981.8|43
1609341340000|2020-12-30 15:15:40|1982.6|1982.3|1982.2|1981.9|1982.7|1982.4|1982|1981.7|153
1609341350000|2020-12-30 15:15:50|1982.1|1981.8|1982.3|1982|1982.3|1982|1981.9|1981.6|36
1609341360000|2020-12-30 15:16:00|1982.4|1982.1|1983.3|1983|1983.5|1983.2|1982.4|1982.1|67
1609341370000|2020-12-30 15:16:10|1983.4|1983.1|1982.7|1982.4|1983.4|1983.1|1982.6|1982.3|24
1609341380000|2020-12-30 15:16:20|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|20
1609341390000|2020-12-30 15:16:30|1983.5|1983.2|1983.8|1983.5|1983.8|1983.5|1983.2|1982.9|38
1609341400000|2020-12-30 15:16:40|1983.9|1983.6|1983.1|1982.8|1983.9|1983.6|1983.1|1982.8|32
1609341410000|2020-12-30 15:16:50|1983.2|1982.9|1983.8|1983.5|1983.8|1983.5|1983.2|1982.9|74
1609341420000|2020-12-30 15:17:00|1983.9|1983.6|1985|1984.7|1985|1984.7|1983.8|1983.5|118
1609341430000|2020-12-30 15:17:10|1984.6|1984.3|1984.9|1984.6|1985.2|1984.9|1984.5|1984.2|52
1609341440000|2020-12-30 15:17:20|1984.8|1984.5|1984.7|1984.4|1985.1|1984.8|1984.7|1984.4|24
1609341450000|2020-12-30 15:17:30|1984.8|1984.5|1985.1|1984.8|1985.1|1984.8|1984.7|1984.4|15
1609341460000|2020-12-30 15:17:40|1985.2|1984.9|1985.3|1985|1985.4|1985.1|1985.1|1984.8|48
1609341470000|2020-12-30 15:17:50|1985.2|1984.9|1984.4|1984.1|1985.4|1985.1|1984.2|1983.9|41
1609341480000|2020-12-30 15:18:00|1984.5|1984.2|1984.8|1984.5|1985.3|1985|1984.5|1984.2|53
1609341490000|2020-12-30 15:18:10|1984.6|1984.3|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|29
1609341500000|2020-12-30 15:18:20|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.2|1983.9|26
1609341510000|2020-12-30 15:18:30|1984.7|1984.4|1984.6|1984.3|1984.8|1984.5|1984.5|1984.2|32
1609341520000|2020-12-30 15:18:40|1984.5|1984.2|1985.2|1984.9|1985.2|1984.9|1984.5|1984.2|13
1609341530000|2020-12-30 15:18:50|1985.1|1984.8|1984.9|1984.6|1985.1|1984.8|1984.9|1984.6|25
1609341540000|2020-12-30 15:19:00|1984.8|1984.5|1984.2|1983.9|1984.8|1984.5|1984.2|1983.9|37
1609341550000|2020-12-30 15:19:10|1984.4|1984.1|1984.9|1984.6|1984.9|1984.6|1984.4|1984.1|50
1609341560000|2020-12-30 15:19:20|1985|1984.7|1985.2|1984.9|1985.2|1984.9|1985|1984.7|17
1609341570000|2020-12-30 15:19:30|1985.3|1985|1985.6|1985.3|1985.7|1985.4|1985.3|1985|40
1609341580000|2020-12-30 15:19:40|1985.8|1985.5|1985.5|1985.2|1985.9|1985.6|1985.5|1985.2|36
1609341590000|2020-12-30 15:19:50|1985.6|1985.3|1985.4|1985.1|1985.8|1985.5|1985.4|1985.1|14
1609341600000|2020-12-30 15:20:00|1985.3|1985|1985.2|1984.9|1985.4|1985.1|1985|1984.7|37
1609341610000|2020-12-30 15:20:10|1985.3|1985|1985.5|1985.2|1985.5|1985.2|1985.2|1984.9|18
1609341620000|2020-12-30 15:20:20|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1984.9|1984.6|53
1609341630000|2020-12-30 15:20:30|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1984.9|1984.6|29
1609341640000|2020-12-30 15:20:40|1985.3|1985|1985.3|1985|1985.6|1985.3|1985.2|1984.9|22
1609341650000|2020-12-30 15:20:50|1985.4|1985.1|1985.6|1985.3|1985.8|1985.5|1985.4|1985.1|14
1609341660000|2020-12-30 15:21:00|1985.7|1985.4|1986.1|1985.8|1986.1|1985.8|1985.7|1985.4|47
1609341670000|2020-12-30 15:21:10|1986|1985.7|1986.8|1986.5|1986.9|1986.6|1986|1985.7|76
1609341680000|2020-12-30 15:21:20|1986.9|1986.6|1986.7|1986.4|1987|1986.7|1986.6|1986.3|40
1609341690000|2020-12-30 15:21:30|1986.8|1986.5|1987|1986.7|1987|1986.7|1986.8|1986.5|39
1609341700000|2020-12-30 15:21:40|1987.2|1986.9|1987.3|1987|1987.4|1987.1|1987.1|1986.8|56
1609341710000|2020-12-30 15:21:50|1987|1986.7|1986.8|1986.5|1987.1|1986.8|1986.8|1986.5|66
1609341720000|2020-12-30 15:22:00|1986.9|1986.6|1987.3|1987|1987.3|1987|1986.3|1986|68
1609341730000|2020-12-30 15:22:10|1987.2|1986.9|1987.4|1987.1|1987.7|1987.4|1987.2|1986.9|63
1609341740000|2020-12-30 15:22:20|1987.6|1987.3|1987.3|1987|1987.6|1987.3|1987.3|1987|47
1609341750000|2020-12-30 15:22:30|1987.2|1986.9|1987.2|1986.9|1987.8|1987.5|1987.2|1986.9|75
1609341760000|2020-12-30 15:22:40|1987.1|1986.8|1987.3|1987|1987.4|1987.1|1987.1|1986.8|16
1609341770000|2020-12-30 15:22:50|1987.4|1987.1|1987.6|1987.3|1987.6|1987.3|1987.4|1987.1|10
1609341780000|2020-12-30 15:23:00|1987.5|1987.2|1987.4|1987.1|1987.5|1987.2|1987.2|1986.9|35
1609341790000|2020-12-30 15:23:10|1987.1|1986.8|1986.9|1986.6|1987.2|1986.9|1986.8|1986.5|17
1609341800000|2020-12-30 15:23:20|1987|1986.7|1987|1986.7|1987.1|1986.8|1987|1986.7|11
1609341810000|2020-12-30 15:23:30|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|1987.2|1986.9|17
1609341820000|2020-12-30 15:23:40|1987.3|1987|1987.3|1987|1987.3|1987|1987.3|1987|8
1609341830000|2020-12-30 15:23:50|1987.4|1987.1|1987.9|1987.6|1987.9|1987.6|1987.4|1987.1|33
1609341840000|2020-12-30 15:24:00|1987.8|1987.5|1988.9|1988.6|1989|1988.7|1987.8|1987.5|166
1609341850000|2020-12-30 15:24:10|1989|1988.7|1989.2|1988.9|1989.3|1989|1988.8|1988.5|100
1609341860000|2020-12-30 15:24:20|1989.1|1988.8|1988.9|1988.6|1989.2|1988.9|1988.7|1988.4|69
1609341870000|2020-12-30 15:24:30|1988.7|1988.4|1987.8|1987.5|1988.7|1988.4|1987.8|1987.5|112
1609341880000|2020-12-30 15:24:40|1987.5|1987.2|1987.6|1987.3|1987.7|1987.4|1987.4|1987.1|27
1609341890000|2020-12-30 15:24:50|1987.9|1987.6|1987.3|1987|1987.9|1987.6|1987.3|1987|135
1609341900000|2020-12-30 15:25:00|1987.4|1987.1|1987.2|1986.9|1987.7|1987.4|1987.2|1986.9|55
1609341910000|2020-12-30 15:25:10|1987.1|1986.8|1987.1|1986.8|1987.3|1987|1986.8|1986.5|38
1609341920000|2020-12-30 15:25:20|1987.2|1986.9|1987.2|1986.9|1987.4|1987.1|1987.1|1986.8|40
1609341930000|2020-12-30 15:25:30|1987.3|1987|1987.5|1987.2|1987.8|1987.5|1987.3|1987|36
1609341940000|2020-12-30 15:25:40|1987.6|1987.3|1987.8|1987.5|1987.8|1987.5|1987.6|1987.3|10
1609341950000|2020-12-30 15:25:50|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.6|1987.3|15
1609341960000|2020-12-30 15:26:00|1987.5|1987.2|1987.6|1987.3|1987.8|1987.5|1987.4|1987.1|59
1609341970000|2020-12-30 15:26:10|1987.7|1987.4|1987.8|1987.5|1987.9|1987.6|1987.7|1987.4|65
1609341980000|2020-12-30 15:26:20|1988.1|1987.8|1987.9|1987.6|1988.3|1988|1987.9|1987.6|47
1609341990000|2020-12-30 15:26:30|1987.8|1987.5|1988.1|1987.8|1988.3|1988|1987.8|1987.5|33
1609342000000|2020-12-30 15:26:40|1988|1987.7|1987.6|1987.3|1988|1987.7|1987.6|1987.3|12
1609342010000|2020-12-30 15:26:50|1987.7|1987.4|1987.7|1987.4|1987.8|1987.5|1987.6|1987.3|37
1609342020000|2020-12-30 15:27:00|1987.8|1987.5|1988.3|1988|1988.3|1988|1987.8|1987.5|33
1609342030000|2020-12-30 15:27:10|1988.1|1987.8|1987.8|1987.5|1988.1|1987.8|1987.7|1987.4|15
1609342040000|2020-12-30 15:27:20|1987.9|1987.6|1988|1987.7|1988|1987.7|1987.9|1987.6|6
1609342050000|2020-12-30 15:27:30|1987.8|1987.5|1987.7|1987.4|1988|1987.7|1987.7|1987.4|16
1609342060000|2020-12-30 15:27:40|1987.8|1987.5|1988|1987.7|1988.2|1987.9|1987.8|1987.5|39
1609342070000|2020-12-30 15:27:50|1988.1|1987.8|1987.8|1987.5|1988.3|1988|1987.8|1987.5|66
1609342080000|2020-12-30 15:28:00|1987.9|1987.6|1987.8|1987.5|1987.9|1987.6|1987.6|1987.3|63
1609342090000|2020-12-30 15:28:10|1987.7|1987.4|1987.9|1987.6|1987.9|1987.6|1987.7|1987.4|11
1609342100000|2020-12-30 15:28:20|1987.8|1987.5|1988.5|1988.2|1988.5|1988.2|1987.8|1987.5|24
1609342110000|2020-12-30 15:28:30|1988.6|1988.3|1988.3|1988|1988.6|1988.3|1988.3|1988|18
1609342120000|2020-12-30 15:28:40|1988.2|1987.9|1987.9|1987.6|1988.3|1988|1987.9|1987.6|15
1609342130000|2020-12-30 15:28:50|1988|1987.7|1988.3|1988|1988.4|1988.1|1988|1987.7|21
1609342140000|2020-12-30 15:29:00|1988.4|1988.1|1988.5|1988.2|1988.5|1988.2|1988.3|1988|16
1609342150000|2020-12-30 15:29:10|1988.4|1988.1|1988.5|1988.2|1988.5|1988.2|1988.3|1988|6
1609342160000|2020-12-30 15:29:20|1988.7|1988.4|1988.8|1988.5|1988.8|1988.5|1988.6|1988.3|73
1609342170000|2020-12-30 15:29:30|1988.7|1988.4|1988|1987.7|1988.7|1988.4|1987.9|1987.6|32
1609342180000|2020-12-30 15:29:40|1988.1|1987.8|1987.6|1987.3|1988.1|1987.8|1987.5|1987.2|46
1609342190000|2020-12-30 15:29:50|1987.7|1987.4|1988.1|1987.8|1988.1|1987.8|1987.7|1987.4|11
1609342200000|2020-12-30 15:30:00|1988|1987.7|1988.3|1988|1988.7|1988.4|1988|1987.7|63
1609342210000|2020-12-30 15:30:10|1988.4|1988.1|1988.4|1988.1|1988.5|1988.2|1988.4|1988.1|29
1609342220000|2020-12-30 15:30:20|1988.3|1988|1988.3|1988|1988.4|1988.1|1987.9|1987.6|15
1609342230000|2020-12-30 15:30:30|1988.5|1988.2|1988.9|1988.6|1988.9|1988.6|1988.5|1988.2|14
1609342240000|2020-12-30 15:30:40|1988.8|1988.5|1988.6|1988.3|1989|1988.7|1988.4|1988.1|234
1609342250000|2020-12-30 15:30:50|1988.3|1988|1988.2|1987.9|1988.5|1988.2|1988|1987.7|56
1609342260000|2020-12-30 15:31:00|1988.1|1987.8|1988.5|1988.2|1988.7|1988.4|1988.1|1987.8|139
1609342270000|2020-12-30 15:31:10|1988.4|1988.1|1988.4|1988.1|1988.5|1988.2|1988.1|1987.8|90
1609342280000|2020-12-30 15:31:20|1988.5|1988.2|1988.2|1987.9|1988.5|1988.2|1988|1987.7|72
1609342290000|2020-12-30 15:31:30|1988.1|1987.8|1988.2|1987.9|1988.2|1987.9|1988.1|1987.8|29
1609342300000|2020-12-30 15:31:40|1988|1987.7|1988.4|1988.1|1988.5|1988.2|1988|1987.7|15
1609342310000|2020-12-30 15:31:50|1988.1|1987.8|1987.8|1987.5|1988.1|1987.8|1987.8|1987.5|14
1609342320000|2020-12-30 15:32:00|1987.7|1987.4|1987.6|1987.3|1987.9|1987.6|1987.5|1987.2|45
1609342330000|2020-12-30 15:32:10|1987.5|1987.2|1987.5|1987.2|1987.8|1987.5|1987.4|1987.1|76
1609342340000|2020-12-30 15:32:20|1987.7|1987.4|1988|1987.7|1988|1987.7|1987.5|1987.2|17
1609342350000|2020-12-30 15:32:30|1987.9|1987.6|1987.7|1987.4|1987.9|1987.6|1987.4|1987.1|31
1609342360000|2020-12-30 15:32:40|1987.6|1987.3|1987.7|1987.4|1987.8|1987.5|1987.4|1987.1|39
1609342370000|2020-12-30 15:32:50|1987.4|1987.1|1987.5|1987.2|1987.6|1987.3|1987.4|1987.1|14
1609342380000|2020-12-30 15:33:00|1987.4|1987.1|1987.7|1987.4|1987.7|1987.4|1987.1|1986.8|66
1609342390000|2020-12-30 15:33:10|1987.9|1987.6|1988.4|1988.1|1988.5|1988.2|1987.9|1987.6|37
1609342400000|2020-12-30 15:33:20|1988.5|1988.2|1988.7|1988.4|1989|1988.7|1988.5|1988.2|39
1609342410000|2020-12-30 15:33:30|1988.8|1988.5|1988.4|1988.1|1988.8|1988.5|1988.3|1988|31
1609342420000|2020-12-30 15:33:40|1988.5|1988.2|1988.2|1987.9|1988.5|1988.2|1988.1|1987.8|79
1609342430000|2020-12-30 15:33:50|1988|1987.7|1988.4|1988.1|1988.4|1988.1|1987.9|1987.6|113
1609342440000|2020-12-30 15:34:00|1988.3|1988|1988.3|1988|1988.6|1988.3|1988.3|1988|45
1609342450000|2020-12-30 15:34:10|1988.2|1987.9|1987.8|1987.5|1988.4|1988.1|1987.8|1987.5|57
1609342460000|2020-12-30 15:34:20|1987.9|1987.6|1987|1986.7|1987.9|1987.6|1987|1986.7|54
1609342470000|2020-12-30 15:34:30|1987.1|1986.8|1987.3|1987|1987.3|1987|1986.8|1986.5|81
1609342480000|2020-12-30 15:34:40|1987.2|1986.9|1987.4|1987.1|1987.6|1987.3|1987.2|1986.9|29
1609342490000|2020-12-30 15:34:50|1987.3|1987|1986.7|1986.4|1987.3|1987|1986.6|1986.3|38
1609342500000|2020-12-30 15:35:00|1986.8|1986.5|1986.7|1986.4|1987.1|1986.8|1986.5|1986.2|59
1609342510000|2020-12-30 15:35:10|1986.6|1986.3|1986.2|1985.9|1986.6|1986.3|1986.2|1985.9|42
1609342520000|2020-12-30 15:35:20|1986.1|1985.8|1985.7|1985.4|1986.3|1986|1985.5|1985.2|93
1609342530000|2020-12-30 15:35:30|1985.5|1985.2|1985.8|1985.5|1986.1|1985.8|1985.5|1985.2|48
1609342540000|2020-12-30 15:35:40|1985.7|1985.4|1985.2|1984.9|1985.7|1985.4|1985.1|1984.8|49
1609342550000|2020-12-30 15:35:50|1985.4|1985.1|1984.9|1984.6|1985.4|1985.1|1984.9|1984.6|78
1609342560000|2020-12-30 15:36:00|1985.1|1984.8|1984.7|1984.4|1985.2|1984.9|1984.7|1984.4|154
1609342570000|2020-12-30 15:36:10|1984.6|1984.3|1984.2|1983.9|1984.9|1984.6|1984.2|1983.9|159
1609342580000|2020-12-30 15:36:20|1984.1|1983.8|1983.5|1983.2|1984.2|1983.9|1983.4|1983.1|210
1609342590000|2020-12-30 15:36:30|1983.4|1983.1|1982.5|1982.2|1983.5|1983.2|1982.5|1982.2|143
1609342600000|2020-12-30 15:36:40|1982.6|1982.3|1983.4|1983.1|1983.5|1983.2|1982.3|1982|214
1609342610000|2020-12-30 15:36:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1982.8|1982.5|92
1609342620000|2020-12-30 15:37:00|1983.3|1983|1982.7|1982.4|1983.3|1983|1982.7|1982.4|49
1609342630000|2020-12-30 15:37:10|1982.6|1982.3|1982.4|1982.1|1982.7|1982.4|1982.4|1982.1|120
1609342640000|2020-12-30 15:37:20|1982.2|1981.9|1981.2|1980.9|1982.2|1981.9|1981.2|1980.9|148
1609342650000|2020-12-30 15:37:30|1981.1|1980.8|1980.4|1980.1|1981.1|1980.8|1980.2|1979.9|131
1609342660000|2020-12-30 15:37:40|1980.3|1980|1981|1980.7|1981|1980.7|1980.2|1979.9|61
1609342670000|2020-12-30 15:37:50|1981.1|1980.8|1982.1|1981.8|1982.3|1982|1980.9|1980.6|91
1609342680000|2020-12-30 15:38:00|1982|1981.7|1981.1|1980.8|1982|1981.7|1980.7|1980.4|69
1609342690000|2020-12-30 15:38:10|1981.2|1980.9|1980.7|1980.4|1981.2|1980.9|1980.6|1980.3|80
1609342700000|2020-12-30 15:38:20|1980.6|1980.3|1979.8|1979.5|1980.7|1980.4|1979.7|1979.4|80
1609342710000|2020-12-30 15:38:30|1979.9|1979.6|1980.1|1979.8|1980.3|1980|1979.8|1979.5|44
1609342720000|2020-12-30 15:38:40|1980|1979.7|1980.4|1980.1|1980.7|1980.4|1980|1979.7|44
1609342730000|2020-12-30 15:38:50|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|43
1609342740000|2020-12-30 15:39:00|1980.1|1979.8|1980.5|1980.2|1980.5|1980.2|1979.6|1979.3|108
1609342750000|2020-12-30 15:39:10|1980.6|1980.3|1981.4|1981.1|1981.5|1981.2|1980.6|1980.3|59
1609342760000|2020-12-30 15:39:20|1981.5|1981.2|1980.7|1980.4|1981.5|1981.2|1980.4|1980.1|46
1609342770000|2020-12-30 15:39:30|1980.8|1980.5|1980.4|1980.1|1980.8|1980.5|1980.4|1980.1|32
1609342780000|2020-12-30 15:39:40|1980.3|1980|1980|1979.7|1980.6|1980.3|1979.8|1979.5|45
1609342790000|2020-12-30 15:39:50|1979.8|1979.5|1979.2|1978.9|1979.8|1979.5|1979.2|1978.9|100
1609342800000|2020-12-30 15:40:00|1979.3|1979|1980|1979.7|1980|1979.7|1979.1|1978.8|45
1609342810000|2020-12-30 15:40:10|1979.8|1979.5|1979.3|1979|1979.8|1979.5|1979.2|1978.9|87
1609342820000|2020-12-30 15:40:20|1979.1|1978.8|1979.1|1978.8|1979.2|1978.9|1978.7|1978.4|59
1609342830000|2020-12-30 15:40:30|1978.9|1978.6|1979.4|1979.1|1979.5|1979.2|1978.9|1978.6|41
1609342840000|2020-12-30 15:40:40|1979.5|1979.2|1979.1|1978.8|1979.5|1979.2|1978.9|1978.6|48
1609342850000|2020-12-30 15:40:50|1979|1978.7|1979.3|1979|1979.4|1979.1|1979|1978.7|43
1609342860000|2020-12-30 15:41:00|1979.4|1979.1|1980.2|1979.9|1980.6|1980.3|1979.4|1979.1|68
1609342870000|2020-12-30 15:41:10|1980.3|1980|1980.3|1980|1980.6|1980.3|1980.2|1979.9|34
1609342880000|2020-12-30 15:41:20|1980.4|1980.1|1979.9|1979.6|1980.4|1980.1|1979.8|1979.5|23
1609342890000|2020-12-30 15:41:30|1980|1979.7|1980.7|1980.4|1980.9|1980.6|1980|1979.7|57
1609342900000|2020-12-30 15:41:40|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.8|1980.5|67
1609342910000|2020-12-30 15:41:50|1981|1980.7|1981.4|1981.1|1981.5|1981.2|1981|1980.7|29
1609342920000|2020-12-30 15:42:00|1981.5|1981.2|1980.9|1980.6|1981.7|1981.4|1980.6|1980.3|411
1609342930000|2020-12-30 15:42:10|1981|1980.7|1981.7|1981.4|1981.7|1981.4|1981|1980.7|55
1609342940000|2020-12-30 15:42:20|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.4|1981.1|112
1609342950000|2020-12-30 15:42:30|1981.7|1981.4|1982.2|1981.9|1982.4|1982.1|1981.7|1981.4|65
1609342960000|2020-12-30 15:42:40|1982.3|1982|1982.2|1981.9|1982.4|1982.1|1982.1|1981.8|33
1609342970000|2020-12-30 15:42:50|1982.3|1982|1981.9|1981.6|1982.3|1982|1981.5|1981.2|103
1609342980000|2020-12-30 15:43:00|1982|1981.7|1982|1981.7|1982.1|1981.8|1981.9|1981.6|41
1609342990000|2020-12-30 15:43:10|1982.1|1981.8|1982.3|1982|1982.5|1982.2|1982.1|1981.8|84
1609343000000|2020-12-30 15:43:20|1982.2|1981.9|1982.3|1982|1982.4|1982.1|1982.2|1981.9|18
1609343010000|2020-12-30 15:43:30|1982.2|1981.9|1982.5|1982.2|1982.7|1982.4|1982.2|1981.9|24
1609343020000|2020-12-30 15:43:40|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|10
1609343030000|2020-12-30 15:43:50|1982.3|1982|1982.7|1982.4|1982.7|1982.4|1982.3|1982|19
1609343040000|2020-12-30 15:44:00|1982.6|1982.3|1982.1|1981.8|1982.6|1982.3|1982.1|1981.8|58
1609343050000|2020-12-30 15:44:10|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1981.9|1981.6|56
1609343060000|2020-12-30 15:44:20|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|13
1609343070000|2020-12-30 15:44:30|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|29
1609343080000|2020-12-30 15:44:40|1982.6|1982.3|1981.7|1981.4|1982.6|1982.3|1981.6|1981.3|52
1609343090000|2020-12-30 15:44:50|1981.6|1981.3|1981.9|1981.6|1982|1981.7|1981.5|1981.2|36
1609343100000|2020-12-30 15:45:00|1981.8|1981.5|1982.3|1982|1982.3|1982|1981.7|1981.4|45
1609343110000|2020-12-30 15:45:10|1982.4|1982.1|1982.4|1982.1|1982.6|1982.3|1982.2|1981.9|59
1609343120000|2020-12-30 15:45:20|1982.3|1982|1982.5|1982.2|1982.6|1982.3|1981.7|1981.4|50
1609343130000|2020-12-30 15:45:30|1982.6|1982.3|1983|1982.7|1983.2|1982.9|1982.6|1982.3|55
1609343140000|2020-12-30 15:45:40|1983.1|1982.8|1983.5|1983.2|1983.6|1983.3|1983.1|1982.8|39
1609343150000|2020-12-30 15:45:50|1983.6|1983.3|1983.6|1983.3|1983.7|1983.4|1983.4|1983.1|32
1609343160000|2020-12-30 15:46:00|1983.5|1983.2|1984.1|1983.8|1984.1|1983.8|1983.5|1983.2|87
1609343170000|2020-12-30 15:46:10|1984.2|1983.9|1984.3|1984|1984.3|1984|1984.1|1983.8|59
1609343180000|2020-12-30 15:46:20|1984.4|1984.1|1984.4|1984.1|1984.6|1984.3|1984.3|1984|32
1609343190000|2020-12-30 15:46:30|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|25
1609343200000|2020-12-30 15:46:40|1984.5|1984.2|1983.6|1983.3|1984.5|1984.2|1983.6|1983.3|52
1609343210000|2020-12-30 15:46:50|1984.1|1983.8|1984.2|1983.9|1984.3|1984|1984.1|1983.8|13
1609343220000|2020-12-30 15:47:00|1984.1|1983.8|1984.7|1984.4|1984.7|1984.4|1984.1|1983.8|50
1609343230000|2020-12-30 15:47:10|1984.8|1984.5|1984.6|1984.3|1984.8|1984.5|1984.5|1984.2|30
1609343240000|2020-12-30 15:47:20|1984.5|1984.2|1984.1|1983.8|1984.6|1984.3|1984.1|1983.8|29
1609343250000|2020-12-30 15:47:30|1984.3|1984|1984.9|1984.6|1985|1984.7|1984.2|1983.9|43
1609343260000|2020-12-30 15:47:40|1985|1984.7|1985.2|1984.9|1985.2|1984.9|1984.8|1984.5|28
1609343270000|2020-12-30 15:47:50|1985.4|1985.1|1985|1984.7|1985.4|1985.1|1985|1984.7|38
1609343280000|2020-12-30 15:48:00|1985.1|1984.8|1985.6|1985.3|1985.7|1985.4|1985.1|1984.8|54
1609343290000|2020-12-30 15:48:10|1985.7|1985.4|1985.7|1985.4|1985.8|1985.5|1985.7|1985.4|22
1609343300000|2020-12-30 15:48:20|1985.6|1985.3|1986|1985.7|1986.2|1985.9|1985.6|1985.3|51
1609343310000|2020-12-30 15:48:30|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.8|1985.5|38
1609343320000|2020-12-30 15:48:40|1985.8|1985.5|1985.9|1985.6|1986.1|1985.8|1985.8|1985.5|62
1609343330000|2020-12-30 15:48:50|1986|1985.7|1986.1|1985.8|1986.3|1986|1986|1985.7|29
1609343340000|2020-12-30 15:49:00|1986.2|1985.9|1986.5|1986.2|1986.5|1986.2|1986.2|1985.9|33
1609343350000|2020-12-30 15:49:10|1986.6|1986.3|1986.7|1986.4|1986.8|1986.5|1986.5|1986.2|38
1609343360000|2020-12-30 15:49:20|1986.8|1986.5|1987.3|1987|1987.3|1987|1986.8|1986.5|34
1609343370000|2020-12-30 15:49:30|1987.2|1986.9|1987.6|1987.3|1987.6|1987.3|1987.2|1986.9|24
1609343380000|2020-12-30 15:49:40|1987.7|1987.4|1987.9|1987.6|1987.9|1987.6|1987.5|1987.2|46
1609343390000|2020-12-30 15:49:50|1987.8|1987.5|1987|1986.7|1987.8|1987.5|1987|1986.7|34
1609343400000|2020-12-30 15:50:00|1987.1|1986.8|1986.9|1986.6|1987.2|1986.9|1986.6|1986.3|39
1609343410000|2020-12-30 15:50:10|1986.7|1986.4|1986.4|1986.1|1986.8|1986.5|1986|1985.7|68
1609343420000|2020-12-30 15:50:20|1986.3|1986|1986.6|1986.3|1986.9|1986.6|1986.3|1986|20
1609343430000|2020-12-30 15:50:30|1986.7|1986.4|1986.7|1986.4|1986.9|1986.6|1986.5|1986.2|38
1609343440000|2020-12-30 15:50:40|1986.8|1986.5|1986.5|1986.2|1986.8|1986.5|1986.3|1986|68
1609343450000|2020-12-30 15:50:50|1986.6|1986.3|1986.6|1986.3|1986.6|1986.3|1986.3|1986|21
1609343460000|2020-12-30 15:51:00|1986.4|1986.1|1986.2|1985.9|1986.5|1986.2|1986.2|1985.9|24
1609343470000|2020-12-30 15:51:10|1986.4|1986.1|1986.5|1986.2|1986.8|1986.5|1986.3|1986|53
1609343480000|2020-12-30 15:51:20|1986.4|1986.1|1986.2|1985.9|1986.4|1986.1|1986.2|1985.9|57
1609343490000|2020-12-30 15:51:30|1986.4|1986.1|1986.1|1985.8|1986.7|1986.4|1986.1|1985.8|26
1609343500000|2020-12-30 15:51:40|1986|1985.7|1986.1|1985.8|1986.4|1986.1|1986|1985.7|22
1609343510000|2020-12-30 15:51:50|1986|1985.7|1986|1985.7|1986.3|1986|1986|1985.7|25
1609343520000|2020-12-30 15:52:00|1986.1|1985.8|1985.9|1985.6|1986.1|1985.8|1985.9|1985.6|16
1609343530000|2020-12-30 15:52:10|1985.8|1985.5|1985.9|1985.6|1986.2|1985.9|1985.8|1985.5|12
1609343540000|2020-12-30 15:52:20|1986.1|1985.8|1985.8|1985.5|1986.1|1985.8|1985.6|1985.3|36
1609343550000|2020-12-30 15:52:30|1985.6|1985.3|1985.8|1985.5|1985.8|1985.5|1985.6|1985.3|8
1609343560000|2020-12-30 15:52:40|1985.6|1985.3|1985.6|1985.3|1986|1985.7|1985.6|1985.3|32
1609343570000|2020-12-30 15:52:50|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|18
1609343580000|2020-12-30 15:53:00|1985.3|1985|1985.3|1985|1985.3|1985|1984.8|1984.5|39
1609343590000|2020-12-30 15:53:10|1985.5|1985.2|1985.6|1985.3|1985.8|1985.5|1985.2|1984.9|13
1609343600000|2020-12-30 15:53:20|1985.7|1985.4|1984.9|1984.6|1985.7|1985.4|1984.8|1984.5|12
1609343610000|2020-12-30 15:53:30|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|22
1609343620000|2020-12-30 15:53:40|1984.9|1984.6|1985.6|1985.3|1985.7|1985.4|1984.9|1984.6|12
1609343630000|2020-12-30 15:53:50|1985.7|1985.4|1985.9|1985.6|1986|1985.7|1985.7|1985.4|32
1609343640000|2020-12-30 15:54:00|1986.3|1986|1986.3|1986|1986.3|1986|1986.1|1985.8|17
1609343650000|2020-12-30 15:54:10|1986.2|1985.9|1986.1|1985.8|1986.4|1986.1|1986.1|1985.8|36
1609343660000|2020-12-30 15:54:20|1986|1985.7|1985.4|1985.1|1986.1|1985.8|1985.4|1985.1|32
1609343670000|2020-12-30 15:54:30|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|9
1609343680000|2020-12-30 15:54:40|1985.7|1985.4|1985.6|1985.3|1985.9|1985.6|1985.6|1985.3|29
1609343690000|2020-12-30 15:54:50|1985.7|1985.4|1985.1|1984.8|1985.7|1985.4|1985.1|1984.8|19
1609343700000|2020-12-30 15:55:00|1984.9|1984.6|1985.4|1985.1|1985.4|1985.1|1984.8|1984.5|59
1609343710000|2020-12-30 15:55:10|1985.6|1985.3|1985.7|1985.4|1985.8|1985.5|1985.4|1985.1|12
1609343720000|2020-12-30 15:55:20|1985.6|1985.3|1985.7|1985.4|1986|1985.7|1985.6|1985.3|74
1609343730000|2020-12-30 15:55:30|1985.8|1985.5|1985.8|1985.5|1986|1985.7|1985.8|1985.5|11
1609343740000|2020-12-30 15:55:40|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.6|1985.3|6
1609343750000|2020-12-30 15:55:50|1985.5|1985.2|1985|1984.7|1985.5|1985.2|1984.8|1984.5|44
1609343760000|2020-12-30 15:56:00|1984.9|1984.6|1985.4|1985.1|1985.4|1985.1|1984.9|1984.6|20
1609343770000|2020-12-30 15:56:10|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|3
1609343780000|2020-12-30 15:56:20|1985.7|1985.4|1985.1|1984.8|1985.7|1985.4|1985.1|1984.8|9
1609343790000|2020-12-30 15:56:30|1985.2|1984.9|1985|1984.7|1985.2|1984.9|1984.9|1984.6|7
1609343800000|2020-12-30 15:56:40|1984.8|1984.5|1984.9|1984.6|1985|1984.7|1984.5|1984.2|21
1609343810000|2020-12-30 15:56:50|1985|1984.7|1984.7|1984.4|1985|1984.7|1984.6|1984.3|14
1609343820000|2020-12-30 15:57:00|1984.5|1984.2|1984.2|1983.9|1984.8|1984.5|1984.2|1983.9|28
1609343830000|2020-12-30 15:57:10|1984.1|1983.8|1984.5|1984.2|1984.5|1984.2|1984.1|1983.8|11
1609343840000|2020-12-30 15:57:20|1984.2|1983.9|1984.3|1984|1984.4|1984.1|1984|1983.7|17
1609343850000|2020-12-30 15:57:30|1984.9|1984.6|1985.5|1985.2|1985.5|1985.2|1984.8|1984.5|37
1609343860000|2020-12-30 15:57:40|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|10
1609343870000|2020-12-30 15:57:50|1985.3|1985|1984.7|1984.4|1985.3|1985|1984.7|1984.4|17
1609343880000|2020-12-30 15:58:00|1984.6|1984.3|1984.9|1984.6|1985.1|1984.8|1984.6|1984.3|14
1609343890000|2020-12-30 15:58:10|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.7|1984.4|8
1609343900000|2020-12-30 15:58:20|1985.1|1984.8|1985|1984.7|1985.3|1985|1985|1984.7|22
1609343910000|2020-12-30 15:58:30|1985.1|1984.8|1984.9|1984.6|1985.4|1985.1|1984.8|1984.5|28
1609343920000|2020-12-30 15:58:40|1985|1984.7|1984.5|1984.2|1985|1984.7|1984.3|1984|34
1609343930000|2020-12-30 15:58:50|1984.9|1984.6|1985.1|1984.8|1985.3|1985|1984.6|1984.3|20
1609343940000|2020-12-30 15:59:00|1985.4|1985.1|1985.4|1985.1|1985.5|1985.2|1985.2|1984.9|30
1609343950000|2020-12-30 15:59:10|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|7
1609343960000|2020-12-30 15:59:20|1985.7|1985.4|1985.4|1985.1|1986|1985.7|1985.4|1985.1|50
1609343970000|2020-12-30 15:59:30|1985.3|1985|1985.4|1985.1|1985.4|1985.1|1985.3|1985|14
1609343980000|2020-12-30 15:59:40|1985.2|1984.9|1985.3|1985|1985.3|1985|1985.2|1984.9|9
1609343990000|2020-12-30 15:59:50|1985.2|1984.9|1985.1|1984.8|1985.2|1984.9|1984.8|1984.5|23
1609344000000|2020-12-30 16:00:00|1984.9|1984.6|1985.1|1984.8|1985.1|1984.8|1984.7|1984.4|23
1609344010000|2020-12-30 16:00:10|1985.2|1984.9|1985.4|1985.1|1985.4|1985.1|1985.2|1984.9|24
1609344020000|2020-12-30 16:00:20|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1985.3|1985|54
1609344030000|2020-12-30 16:00:30|1985.5|1985.2|1985.3|1985|1985.5|1985.2|1984.8|1984.5|35
1609344040000|2020-12-30 16:00:40|1985.4|1985.1|1984.9|1984.6|1985.4|1985.1|1984.8|1984.5|18
1609344050000|2020-12-30 16:00:50|1984.8|1984.5|1984.3|1984|1984.8|1984.5|1984.3|1984|33
1609344060000|2020-12-30 16:01:00|1984.4|1984.1|1984.6|1984.3|1984.7|1984.4|1984.4|1984.1|19
1609344070000|2020-12-30 16:01:10|1984.5|1984.2|1984.3|1984|1984.6|1984.3|1984|1983.7|37
1609344080000|2020-12-30 16:01:20|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|28
1609344090000|2020-12-30 16:01:30|1983.8|1983.5|1983.6|1983.3|1984|1983.7|1983.6|1983.3|33
1609344100000|2020-12-30 16:01:40|1983.5|1983.2|1983.9|1983.6|1984.1|1983.8|1983.5|1983.2|24
1609344110000|2020-12-30 16:01:50|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.5|1983.2|26
1609344120000|2020-12-30 16:02:00|1983.9|1983.6|1984.3|1984|1984.4|1984.1|1983.9|1983.6|27
1609344130000|2020-12-30 16:02:10|1984.2|1983.9|1984.7|1984.4|1984.9|1984.6|1984.2|1983.9|33
1609344140000|2020-12-30 16:02:20|1984.6|1984.3|1985|1984.7|1985|1984.7|1984.6|1984.3|6
1609344150000|2020-12-30 16:02:30|1984.9|1984.6|1985.1|1984.8|1985.1|1984.8|1984.8|1984.5|12
1609344160000|2020-12-30 16:02:40|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|15
1609344170000|2020-12-30 16:02:50|1984.6|1984.3|1984.3|1984|1984.6|1984.3|1984.2|1983.9|7
1609344180000|2020-12-30 16:03:00|1984.2|1983.9|1984.3|1984|1984.4|1984.1|1984.2|1983.9|12
1609344190000|2020-12-30 16:03:10|1984.2|1983.9|1984.8|1984.5|1984.8|1984.5|1984.2|1983.9|11
1609344200000|2020-12-30 16:03:20|1984.9|1984.6|1984.6|1984.3|1985.1|1984.8|1984.6|1984.3|20
1609344210000|2020-12-30 16:03:30|1984.7|1984.4|1984.6|1984.3|1984.8|1984.5|1984.6|1984.3|9
1609344220000|2020-12-30 16:03:40|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|5
1609344230000|2020-12-30 16:03:50|1984.8|1984.5|1985.2|1984.9|1985.2|1984.9|1984.6|1984.3|28
1609344240000|2020-12-30 16:04:00|1985|1984.7|1985|1984.7|1985.2|1984.9|1985|1984.7|25
1609344250000|2020-12-30 16:04:10|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.6|1984.3|6
1609344260000|2020-12-30 16:04:20|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.6|1984.3|37
1609344270000|2020-12-30 16:04:30|1984.9|1984.6|1984.7|1984.4|1984.9|1984.6|1984.7|1984.4|8
1609344280000|2020-12-30 16:04:40|1984.1|1983.8|1984.1|1983.8|1984.3|1984|1983.9|1983.6|96
1609344290000|2020-12-30 16:04:50|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|14
1609344300000|2020-12-30 16:05:00|1984|1983.7|1984.4|1984.1|1984.5|1984.2|1983.9|1983.6|19
1609344310000|2020-12-30 16:05:10|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|6
1609344320000|2020-12-30 16:05:20|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.2|1983.9|10
1609344330000|2020-12-30 16:05:30|1984.5|1984.2|1984.7|1984.4|1984.7|1984.4|1984.3|1984|15
1609344340000|2020-12-30 16:05:40|1984.4|1984.1|1984.5|1984.2|1984.6|1984.3|1984.3|1984|31
1609344350000|2020-12-30 16:05:50|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.9|1984.6|27
1609344360000|2020-12-30 16:06:00|1985.1|1984.8|1985.6|1985.3|1985.6|1985.3|1985|1984.7|72
1609344370000|2020-12-30 16:06:10|1985.9|1985.6|1985.7|1985.4|1985.9|1985.6|1985.6|1985.3|43
1609344380000|2020-12-30 16:06:20|1985.8|1985.5|1985.3|1985|1985.9|1985.6|1985.3|1985|36
1609344390000|2020-12-30 16:06:30|1985.4|1985.1|1986.1|1985.8|1986.1|1985.8|1985.3|1985|33
1609344400000|2020-12-30 16:06:40|1986|1985.7|1986.1|1985.8|1986.4|1986.1|1986|1985.7|66
1609344410000|2020-12-30 16:06:50|1985.9|1985.6|1986.2|1985.9|1986.4|1986.1|1985.9|1985.6|34
1609344420000|2020-12-30 16:07:00|1986.3|1986|1986.5|1986.2|1986.5|1986.2|1986.1|1985.8|44
1609344430000|2020-12-30 16:07:10|1986.6|1986.3|1986.4|1986.1|1986.7|1986.4|1986.4|1986.1|23
1609344440000|2020-12-30 16:07:20|1986.5|1986.2|1986|1985.7|1986.5|1986.2|1985.9|1985.6|53
1609344450000|2020-12-30 16:07:30|1985.8|1985.5|1985.6|1985.3|1986|1985.7|1985.6|1985.3|20
1609344460000|2020-12-30 16:07:40|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.4|1985.1|13
1609344470000|2020-12-30 16:07:50|1985.8|1985.5|1985.8|1985.5|1985.9|1985.6|1985.6|1985.3|31
1609344480000|2020-12-30 16:08:00|1985.7|1985.4|1985.7|1985.4|1985.7|1985.4|1985.5|1985.2|34
1609344490000|2020-12-30 16:08:10|1985.5|1985.2|1985.3|1985|1985.5|1985.2|1985.1|1984.8|42
1609344500000|2020-12-30 16:08:20|1985.5|1985.2|1985.7|1985.4|1985.7|1985.4|1985.3|1985|22
1609344510000|2020-12-30 16:08:30|1985.6|1985.3|1985.7|1985.4|1986|1985.7|1985.6|1985.3|34
1609344520000|2020-12-30 16:08:40|1985.8|1985.5|1986.2|1985.9|1986.2|1985.9|1985.8|1985.5|30
1609344530000|2020-12-30 16:08:50|1986|1985.7|1985.6|1985.3|1986.1|1985.8|1985.6|1985.3|34
1609344540000|2020-12-30 16:09:00|1985.5|1985.2|1985|1984.7|1985.5|1985.2|1984.9|1984.6|82
1609344550000|2020-12-30 16:09:10|1985.1|1984.8|1985.5|1985.2|1985.5|1985.2|1984.8|1984.5|55
1609344560000|2020-12-30 16:09:20|1985.8|1985.5|1985.9|1985.6|1986.1|1985.8|1985.7|1985.4|29
1609344570000|2020-12-30 16:09:30|1986|1985.7|1985.8|1985.5|1986.1|1985.8|1985.7|1985.4|39
1609344580000|2020-12-30 16:09:40|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.5|1985.2|18
1609344590000|2020-12-30 16:09:50|1985.6|1985.3|1985.4|1985.1|1985.6|1985.3|1985.3|1985|19
1609344600000|2020-12-30 16:10:00|1985.2|1984.9|1985.1|1984.8|1985.3|1985|1985.1|1984.8|25
1609344610000|2020-12-30 16:10:10|1985.2|1984.9|1984.8|1984.5|1985.2|1984.9|1984.5|1984.2|107
1609344620000|2020-12-30 16:10:20|1984.9|1984.6|1984.6|1984.3|1984.9|1984.6|1984.6|1984.3|14
1609344630000|2020-12-30 16:10:30|1984.5|1984.2|1984.3|1984|1984.5|1984.2|1983.8|1983.5|63
1609344640000|2020-12-30 16:10:40|1984.1|1983.8|1983.7|1983.4|1984.2|1983.9|1983.7|1983.4|27
1609344650000|2020-12-30 16:10:50|1983.8|1983.5|1983.8|1983.5|1984.1|1983.8|1983.7|1983.4|39
1609344660000|2020-12-30 16:11:00|1983.7|1983.4|1983.8|1983.5|1984|1983.7|1983.7|1983.4|49
1609344670000|2020-12-30 16:11:10|1984.1|1983.8|1984.9|1984.6|1984.9|1984.6|1984.1|1983.8|39
1609344680000|2020-12-30 16:11:20|1984.7|1984.4|1984.7|1984.4|1984.8|1984.5|1984.7|1984.4|12
1609344690000|2020-12-30 16:11:30|1984.6|1984.3|1984.6|1984.3|1984.6|1984.3|1984.1|1983.8|25
1609344700000|2020-12-30 16:11:40|1984.5|1984.2|1984.3|1984|1984.6|1984.3|1984.3|1984|11
1609344710000|2020-12-30 16:11:50|1984.4|1984.1|1984.1|1983.8|1984.4|1984.1|1984.1|1983.8|18
1609344720000|2020-12-30 16:12:00|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|27
1609344730000|2020-12-30 16:12:10|1984.4|1984.1|1984.4|1984.1|1984.5|1984.2|1984.3|1984|18
1609344740000|2020-12-30 16:12:20|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.3|1984|11
1609344750000|2020-12-30 16:12:30|1984.3|1984|1983.9|1983.6|1984.3|1984|1983.9|1983.6|17
1609344760000|2020-12-30 16:12:40|1983.7|1983.4|1983.8|1983.5|1983.9|1983.6|1983.7|1983.4|30
1609344770000|2020-12-30 16:12:50|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.8|1983.5|9
1609344780000|2020-12-30 16:13:00|1983.8|1983.5|1983.3|1983|1983.8|1983.5|1983.3|1983|150
1609344790000|2020-12-30 16:13:10|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983|1982.7|35
1609344800000|2020-12-30 16:13:20|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|16
1609344810000|2020-12-30 16:13:30|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|13
1609344820000|2020-12-30 16:13:40|1983.3|1983|1983.5|1983.2|1983.7|1983.4|1983.3|1983|25
1609344830000|2020-12-30 16:13:50|1983.6|1983.3|1983.7|1983.4|1983.9|1983.6|1983.6|1983.3|10
1609344840000|2020-12-30 16:14:00|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|20
1609344850000|2020-12-30 16:14:10|1983.3|1983|1983.3|1983|1983.5|1983.2|1983.1|1982.8|11
1609344860000|2020-12-30 16:14:20|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|4
1609344870000|2020-12-30 16:14:30|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.3|1983|22
1609344880000|2020-12-30 16:14:40|1983.3|1983|1983|1982.7|1983.3|1983|1983|1982.7|19
1609344890000|2020-12-30 16:14:50|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.7|1982.4|13
1609344900000|2020-12-30 16:15:00|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|10
1609344910000|2020-12-30 16:15:10|1982.7|1982.4|1983.2|1982.9|1983.2|1982.9|1982.7|1982.4|15
1609344920000|2020-12-30 16:15:20|1983.3|1983|1982.8|1982.5|1983.3|1983|1982.8|1982.5|12
1609344930000|2020-12-30 16:15:30|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.5|1982.2|27
1609344940000|2020-12-30 16:15:40|1982.6|1982.3|1982.9|1982.6|1983.1|1982.8|1982.6|1982.3|12
1609344950000|2020-12-30 16:15:50|1982.7|1982.4|1983|1982.7|1983.1|1982.8|1982.7|1982.4|4
1609344960000|2020-12-30 16:16:00|1982.9|1982.6|1983.4|1983.1|1983.6|1983.3|1982.9|1982.6|51
1609344970000|2020-12-30 16:16:10|1983.3|1983|1983.3|1983|1983.3|1983|1982.9|1982.6|37
1609344980000|2020-12-30 16:16:20|1983.2|1982.9|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|23
1609344990000|2020-12-30 16:16:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.2|1982.9|28
1609345000000|2020-12-30 16:16:40|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|75
1609345010000|2020-12-30 16:16:50|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|77
1609345020000|2020-12-30 16:17:00|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|33
1609345030000|2020-12-30 16:17:10|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|20
1609345040000|2020-12-30 16:17:20|1983.5|1983.2|1983.2|1982.9|1983.8|1983.5|1982.9|1982.6|74
1609345050000|2020-12-30 16:17:30|1983.1|1982.8|1983.4|1983.1|1983.4|1983.1|1983|1982.7|31
1609345060000|2020-12-30 16:17:40|1983.5|1983.2|1984|1983.7|1984.2|1983.9|1983.5|1983.2|31
1609345070000|2020-12-30 16:17:50|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1983.7|1983.4|24
1609345080000|2020-12-30 16:18:00|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.4|1983.1|38
1609345090000|2020-12-30 16:18:10|1983.7|1983.4|1984.1|1983.8|1984.1|1983.8|1983.7|1983.4|11
1609345100000|2020-12-30 16:18:20|1984|1983.7|1984.5|1984.2|1984.5|1984.2|1984|1983.7|23
1609345110000|2020-12-30 16:18:30|1984.6|1984.3|1984.4|1984.1|1984.6|1984.3|1984.3|1984|38
1609345120000|2020-12-30 16:18:40|1984.3|1984|1983.8|1983.5|1984.3|1984|1983.6|1983.3|70
1609345130000|2020-12-30 16:18:50|1983.7|1983.4|1983.8|1983.5|1984.1|1983.8|1983.7|1983.4|44
1609345140000|2020-12-30 16:19:00|1983.7|1983.4|1983.6|1983.3|1983.8|1983.5|1983.4|1983.1|43
1609345150000|2020-12-30 16:19:10|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|11
1609345160000|2020-12-30 16:19:20|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|14
1609345170000|2020-12-30 16:19:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.2|1983.9|6
1609345180000|2020-12-30 16:19:40|1984.2|1983.9|1983.8|1983.5|1984.2|1983.9|1983.7|1983.4|31
1609345190000|2020-12-30 16:19:50|1983.7|1983.4|1984.2|1983.9|1984.3|1984|1983.7|1983.4|21
1609345200000|2020-12-30 16:20:00|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1984|1983.7|17
1609345210000|2020-12-30 16:20:10|1984.1|1983.8|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|8
1609345220000|2020-12-30 16:20:20|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.3|1983|50
1609345230000|2020-12-30 16:20:30|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|12
1609345240000|2020-12-30 16:20:40|1983.8|1983.5|1984.2|1983.9|1984.2|1983.9|1983.8|1983.5|8
1609345250000|2020-12-30 16:20:50|1984.1|1983.8|1984.5|1984.2|1984.6|1984.3|1984.1|1983.8|21
1609345260000|2020-12-30 16:21:00|1984.4|1984.1|1984.2|1983.9|1984.6|1984.3|1984.1|1983.8|39
1609345270000|2020-12-30 16:21:10|1984.3|1984|1984.2|1983.9|1984.6|1984.3|1984.1|1983.8|29
1609345280000|2020-12-30 16:21:20|1984.3|1984|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|12
1609345290000|2020-12-30 16:21:30|1984.3|1984|1984.3|1984|1984.3|1984|1984.1|1983.8|34
1609345300000|2020-12-30 16:21:40|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|22
1609345310000|2020-12-30 16:21:50|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.3|1984|26
1609345320000|2020-12-30 16:22:00|1984.5|1984.2|1984.1|1983.8|1984.7|1984.4|1984.1|1983.8|41
1609345330000|2020-12-30 16:22:10|1984.2|1983.9|1984.7|1984.4|1984.9|1984.6|1984.2|1983.9|25
1609345340000|2020-12-30 16:22:20|1984.8|1984.5|1984.9|1984.6|1985|1984.7|1984.6|1984.3|23
1609345350000|2020-12-30 16:22:30|1984.8|1984.5|1985|1984.7|1985.1|1984.8|1984.8|1984.5|18
1609345360000|2020-12-30 16:22:40|1985.1|1984.8|1985.3|1985|1985.4|1985.1|1984.9|1984.6|27
1609345370000|2020-12-30 16:22:50|1985.2|1984.9|1985.1|1984.8|1985.3|1985|1985.1|1984.8|21
1609345380000|2020-12-30 16:23:00|1984.8|1984.5|1985|1984.7|1985.2|1984.9|1984.8|1984.5|35
1609345390000|2020-12-30 16:23:10|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1985.1|1984.8|15
1609345400000|2020-12-30 16:23:20|1985.2|1984.9|1985.4|1985.1|1985.5|1985.2|1985.2|1984.9|32
1609345410000|2020-12-30 16:23:30|1985.5|1985.2|1985.6|1985.3|1985.8|1985.5|1985.4|1985.1|30
1609345420000|2020-12-30 16:23:40|1985.8|1985.5|1985.3|1985|1985.8|1985.5|1985.3|1985|11
1609345430000|2020-12-30 16:23:50|1985.4|1985.1|1985.1|1984.8|1985.4|1985.1|1985.1|1984.8|14
1609345440000|2020-12-30 16:24:00|1985.2|1984.9|1985.4|1985.1|1985.6|1985.3|1985.2|1984.9|25
1609345450000|2020-12-30 16:24:10|1985.3|1985|1985.6|1985.3|1985.6|1985.3|1985.2|1984.9|15
1609345460000|2020-12-30 16:24:20|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.4|1985.1|9
1609345470000|2020-12-30 16:24:30|1985.3|1985|1985.2|1984.9|1985.5|1985.2|1985.2|1984.9|18
1609345480000|2020-12-30 16:24:40|1985.3|1985|1985.4|1985.1|1985.5|1985.2|1985.1|1984.8|13
1609345490000|2020-12-30 16:24:50|1985.3|1985|1985.7|1985.4|1985.7|1985.4|1985.3|1985|9
1609345500000|2020-12-30 16:25:00|1985.6|1985.3|1985.4|1985.1|1985.7|1985.4|1985.4|1985.1|35
1609345510000|2020-12-30 16:25:10|1985.3|1985|1985.6|1985.3|1985.6|1985.3|1985|1984.7|38
1609345520000|2020-12-30 16:25:20|1985.5|1985.2|1985|1984.7|1985.5|1985.2|1985|1984.7|38
1609345530000|2020-12-30 16:25:30|1984.9|1984.6|1984.9|1984.6|1985|1984.7|1984.7|1984.4|21
1609345540000|2020-12-30 16:25:40|1984.8|1984.5|1984.3|1984|1984.8|1984.5|1984.3|1984|29
1609345550000|2020-12-30 16:25:50|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.1|1983.8|26
1609345560000|2020-12-30 16:26:00|1984.3|1984|1984.3|1984|1984.6|1984.3|1984.1|1983.8|79
1609345570000|2020-12-30 16:26:10|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.3|1984|22
1609345580000|2020-12-30 16:26:20|1984.4|1984.1|1984.3|1984|1984.6|1984.3|1984.3|1984|17
1609345590000|2020-12-30 16:26:30|1984.5|1984.2|1984.5|1984.2|1984.6|1984.3|1984.4|1984.1|14
1609345600000|2020-12-30 16:26:40|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.4|1984.1|14
1609345610000|2020-12-30 16:26:50|1984.4|1984.1|1984.4|1984.1|1984.5|1984.2|1984.4|1984.1|8
1609345620000|2020-12-30 16:27:00|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|10
1609345630000|2020-12-30 16:27:10|1984.6|1984.3|1984.5|1984.2|1984.6|1984.3|1984.5|1984.2|6
1609345640000|2020-12-30 16:27:20|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.3|1984|22
1609345650000|2020-12-30 16:27:30|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.2|1983.9|93
1609345660000|2020-12-30 16:27:40|1984.2|1983.9|1983.9|1983.6|1984.2|1983.9|1983.8|1983.5|17
1609345670000|2020-12-30 16:27:50|1983.6|1983.3|1983.2|1982.9|1983.8|1983.5|1983.2|1982.9|27
1609345680000|2020-12-30 16:28:00|1983.3|1983|1983.2|1982.9|1983.4|1983.1|1983|1982.7|56
1609345690000|2020-12-30 16:28:10|1983|1982.7|1983|1982.7|1983.2|1982.9|1983|1982.7|42
1609345700000|2020-12-30 16:28:20|1983.2|1982.9|1982.8|1982.5|1983.2|1982.9|1982.7|1982.4|27
1609345710000|2020-12-30 16:28:30|1982.7|1982.4|1981.9|1981.6|1982.7|1982.4|1981.8|1981.5|102
1609345720000|2020-12-30 16:28:40|1982|1981.7|1982.5|1982.2|1982.5|1982.2|1982|1981.7|31
1609345730000|2020-12-30 16:28:50|1982.3|1982|1982.1|1981.8|1982.5|1982.2|1982|1981.7|24
1609345740000|2020-12-30 16:29:00|1982|1981.7|1981.7|1981.4|1982.1|1981.8|1981.4|1981.1|69
1609345750000|2020-12-30 16:29:10|1981.4|1981.1|1981|1980.7|1981.7|1981.4|1980.8|1980.5|58
1609345760000|2020-12-30 16:29:20|1981.1|1980.8|1981.7|1981.4|1981.8|1981.5|1981|1980.7|25
1609345770000|2020-12-30 16:29:30|1981.6|1981.3|1981.4|1981.1|1981.8|1981.5|1981.4|1981.1|39
1609345780000|2020-12-30 16:29:40|1981.1|1980.8|1980.1|1979.8|1981.3|1981|1980.1|1979.8|121
1609345790000|2020-12-30 16:29:50|1980.2|1979.9|1980.3|1980|1980.5|1980.2|1980.1|1979.8|130
1609345800000|2020-12-30 16:30:00|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.1|1979.8|42
1609345810000|2020-12-30 16:30:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.1|1979.8|27
1609345820000|2020-12-30 16:30:20|1980.7|1980.4|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|30
1609345830000|2020-12-30 16:30:30|1980.4|1980.1|1980.2|1979.9|1980.7|1980.4|1980.2|1979.9|12
1609345840000|2020-12-30 16:30:40|1980.1|1979.8|1980.3|1980|1980.4|1980.1|1980.1|1979.8|68
1609345850000|2020-12-30 16:30:50|1980.4|1980.1|1980|1979.7|1980.4|1980.1|1979.9|1979.6|64
1609345860000|2020-12-30 16:31:00|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.6|1979.3|33
1609345870000|2020-12-30 16:31:10|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|16
1609345880000|2020-12-30 16:31:20|1979.8|1979.5|1979.9|1979.6|1980|1979.7|1979.6|1979.3|33
1609345890000|2020-12-30 16:31:30|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1980|1979.7|19
1609345900000|2020-12-30 16:31:40|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1980.3|1980|22
1609345910000|2020-12-30 16:31:50|1980.3|1980|1980.6|1980.3|1981.1|1980.8|1980.3|1980|45
1609345920000|2020-12-30 16:32:00|1980.7|1980.4|1980.3|1980|1981|1980.7|1980.3|1980|40
1609345930000|2020-12-30 16:32:10|1980.4|1980.1|1980|1979.7|1980.4|1980.1|1979.9|1979.6|56
1609345940000|2020-12-30 16:32:20|1980.1|1979.8|1980.2|1979.9|1980.5|1980.2|1980.1|1979.8|18
1609345950000|2020-12-30 16:32:30|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|39
1609345960000|2020-12-30 16:32:40|1980.4|1980.1|1980.3|1980|1980.5|1980.2|1980.2|1979.9|24
1609345970000|2020-12-30 16:32:50|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|13
1609345980000|2020-12-30 16:33:00|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|9
1609345990000|2020-12-30 16:33:10|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|15
1609346000000|2020-12-30 16:33:20|1980.5|1980.2|1980.2|1979.9|1980.5|1980.2|1980.2|1979.9|23
1609346010000|2020-12-30 16:33:30|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|11
1609346020000|2020-12-30 16:33:40|1979.9|1979.6|1980.5|1980.2|1980.5|1980.2|1979.9|1979.6|32
1609346030000|2020-12-30 16:33:50|1980.3|1980|1980.6|1980.3|1980.6|1980.3|1980.3|1980|10
1609346040000|2020-12-30 16:34:00|1980.7|1980.4|1980.5|1980.2|1981|1980.7|1980.5|1980.2|42
1609346050000|2020-12-30 16:34:10|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|13
1609346060000|2020-12-30 16:34:20|1980.3|1980|1980|1979.7|1980.3|1980|1979.9|1979.6|49
1609346070000|2020-12-30 16:34:30|1979.9|1979.6|1980.2|1979.9|1980.3|1980|1979.9|1979.6|29
1609346080000|2020-12-30 16:34:40|1980.1|1979.8|1980|1979.7|1980.2|1979.9|1980|1979.7|3
1609346090000|2020-12-30 16:34:50|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|20
1609346100000|2020-12-30 16:35:00|1980.2|1979.9|1980.4|1980.1|1980.7|1980.4|1980.2|1979.9|54
1609346110000|2020-12-30 16:35:10|1980.5|1980.2|1980.9|1980.6|1980.9|1980.6|1980.5|1980.2|25
1609346120000|2020-12-30 16:35:20|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1980.8|1980.5|10
1609346130000|2020-12-30 16:35:30|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.8|1980.5|35
1609346140000|2020-12-30 16:35:40|1981|1980.7|1981.4|1981.1|1981.4|1981.1|1980.9|1980.6|44
1609346150000|2020-12-30 16:35:50|1981.5|1981.2|1981.5|1981.2|1981.7|1981.4|1981.4|1981.1|297
1609346160000|2020-12-30 16:36:00|1981.4|1981.1|1981.9|1981.6|1982|1981.7|1981.1|1980.8|53
1609346170000|2020-12-30 16:36:10|1981.7|1981.4|1982.1|1981.8|1982.4|1982.1|1981.6|1981.3|48
1609346180000|2020-12-30 16:36:20|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|13
1609346190000|2020-12-30 16:36:30|1981.7|1981.4|1982.2|1981.9|1982.2|1981.9|1981.7|1981.4|41
1609346200000|2020-12-30 16:36:40|1982.4|1982.1|1982.3|1982|1982.6|1982.3|1982.2|1981.9|42
1609346210000|2020-12-30 16:36:50|1982.1|1981.8|1982.3|1982|1982.3|1982|1981.9|1981.6|21
1609346220000|2020-12-30 16:37:00|1982.4|1982.1|1982|1981.7|1982.4|1982.1|1982|1981.7|30
1609346230000|2020-12-30 16:37:10|1981.8|1981.5|1981.3|1981|1981.8|1981.5|1981.2|1980.9|36
1609346240000|2020-12-30 16:37:20|1981.2|1980.9|1980.8|1980.5|1981.3|1981|1980.7|1980.4|38
1609346250000|2020-12-30 16:37:30|1980.9|1980.6|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|19
1609346260000|2020-12-30 16:37:40|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|10
1609346270000|2020-12-30 16:37:50|1981.1|1980.8|1981.2|1980.9|1981.5|1981.2|1981.1|1980.8|16
1609346280000|2020-12-30 16:38:00|1981.1|1980.8|1980.3|1980|1981.1|1980.8|1980.3|1980|73
1609346290000|2020-12-30 16:38:10|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.3|1980|33
1609346300000|2020-12-30 16:38:20|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|25
1609346310000|2020-12-30 16:38:30|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1979.9|1979.6|204
1609346320000|2020-12-30 16:38:40|1980.5|1980.2|1980.6|1980.3|1980.7|1980.4|1980.4|1980.1|10
1609346330000|2020-12-30 16:38:50|1980.7|1980.4|1980.9|1980.6|1981|1980.7|1980.7|1980.4|19
1609346340000|2020-12-30 16:39:00|1980.7|1980.4|1980|1979.7|1980.7|1980.4|1979.9|1979.6|56
1609346350000|2020-12-30 16:39:10|1980.1|1979.8|1979.3|1979|1980.1|1979.8|1978.8|1978.5|84
1609346360000|2020-12-30 16:39:20|1979.2|1978.9|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|21
1609346370000|2020-12-30 16:39:30|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.1|1978.8|11
1609346380000|2020-12-30 16:39:40|1979.3|1979|1979.4|1979.1|1979.6|1979.3|1979.3|1979|23
1609346390000|2020-12-30 16:39:50|1979.5|1979.2|1979.1|1978.8|1979.5|1979.2|1979|1978.7|21
1609346400000|2020-12-30 16:40:00|1979|1978.7|1978.9|1978.6|1979.1|1978.8|1978.7|1978.4|48
1609346410000|2020-12-30 16:40:10|1978.7|1978.4|1978.5|1978.2|1978.8|1978.5|1978.4|1978.1|50
1609346420000|2020-12-30 16:40:20|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|32
1609346430000|2020-12-30 16:40:30|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978|1977.7|61
1609346440000|2020-12-30 16:40:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.2|1977.9|45
1609346450000|2020-12-30 16:40:50|1978.4|1978.1|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|199
1609346460000|2020-12-30 16:41:00|1978.3|1978|1979|1978.7|1979|1978.7|1978.3|1978|41
1609346470000|2020-12-30 16:41:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|8
1609346480000|2020-12-30 16:41:20|1979|1978.7|1978.5|1978.2|1979|1978.7|1978.4|1978.1|25
1609346490000|2020-12-30 16:41:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|6
1609346500000|2020-12-30 16:41:40|1978.7|1978.4|1978.4|1978.1|1978.8|1978.5|1978.4|1978.1|31
1609346510000|2020-12-30 16:41:50|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|2
1609346520000|2020-12-30 16:42:00|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|43
1609346530000|2020-12-30 16:42:10|1978.2|1977.9|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|15
1609346540000|2020-12-30 16:42:20|1978.6|1978.3|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|3
1609346550000|2020-12-30 16:42:30|1978.8|1978.5|1979|1978.7|1979.2|1978.9|1978.7|1978.4|27
1609346560000|2020-12-30 16:42:40|1979.3|1979|1979.5|1979.2|1979.7|1979.4|1979.3|1979|33
1609346570000|2020-12-30 16:42:50|1979.8|1979.5|1980.1|1979.8|1980.1|1979.8|1979.6|1979.3|54
1609346580000|2020-12-30 16:43:00|1979.9|1979.6|1979.7|1979.4|1980.1|1979.8|1979.7|1979.4|39
1609346590000|2020-12-30 16:43:10|1979.8|1979.5|1979.5|1979.2|1980|1979.7|1979.5|1979.2|24
1609346600000|2020-12-30 16:43:20|1979.6|1979.3|1979.3|1979|1979.9|1979.6|1979.3|1979|13
1609346610000|2020-12-30 16:43:30|1979.5|1979.2|1979|1978.7|1979.5|1979.2|1979|1978.7|35
1609346620000|2020-12-30 16:43:40|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.6|1978.3|21
1609346630000|2020-12-30 16:43:50|1978.5|1978.2|1978.9|1978.6|1978.9|1978.6|1978.4|1978.1|89
1609346640000|2020-12-30 16:44:00|1978.8|1978.5|1978.7|1978.4|1979|1978.7|1978.5|1978.2|49
1609346650000|2020-12-30 16:44:10|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|16
1609346660000|2020-12-30 16:44:20|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1978.1|1977.8|13
1609346670000|2020-12-30 16:44:30|1978.3|1978|1978.2|1977.9|1978.3|1978|1978|1977.7|30
1609346680000|2020-12-30 16:44:40|1978.3|1978|1978|1977.7|1978.5|1978.2|1978|1977.7|24
1609346690000|2020-12-30 16:44:50|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|27
1609346700000|2020-12-30 16:45:00|1978.1|1977.8|1977.5|1977.2|1978.5|1978.2|1977.4|1977.1|136
1609346710000|2020-12-30 16:45:10|1977.6|1977.3|1977.3|1977|1977.8|1977.5|1977.3|1977|50
1609346720000|2020-12-30 16:45:20|1977.2|1976.9|1977.3|1977|1977.4|1977.1|1977.1|1976.8|55
1609346730000|2020-12-30 16:45:30|1977.2|1976.9|1978.1|1977.8|1978.1|1977.8|1977.2|1976.9|43
1609346740000|2020-12-30 16:45:40|1978.3|1978|1978.1|1977.8|1978.5|1978.2|1978.1|1977.8|9
1609346750000|2020-12-30 16:45:50|1978|1977.7|1977.5|1977.2|1978.2|1977.9|1977.5|1977.2|18
1609346760000|2020-12-30 16:46:00|1977.4|1977.1|1977.8|1977.5|1977.9|1977.6|1977.4|1977.1|60
1609346770000|2020-12-30 16:46:10|1977.9|1977.6|1977.2|1976.9|1977.9|1977.6|1977|1976.7|79
1609346780000|2020-12-30 16:46:20|1977.1|1976.8|1977.3|1977|1977.3|1977|1977|1976.7|18
1609346790000|2020-12-30 16:46:30|1977|1976.7|1976.6|1976.3|1977.2|1976.9|1976.4|1976.1|65
1609346800000|2020-12-30 16:46:40|1976.5|1976.2|1976.1|1975.8|1976.7|1976.4|1976.1|1975.8|26
1609346810000|2020-12-30 16:46:50|1976.3|1976|1976.3|1976|1976.4|1976.1|1976.1|1975.8|60
1609346820000|2020-12-30 16:47:00|1975.9|1975.6|1976.3|1976|1976.3|1976|1975.6|1975.3|88
1609346830000|2020-12-30 16:47:10|1976.2|1975.9|1975.7|1975.4|1976.2|1975.9|1975.7|1975.4|74
1609346840000|2020-12-30 16:47:20|1975.6|1975.3|1975.8|1975.5|1975.9|1975.6|1975.6|1975.3|31
1609346850000|2020-12-30 16:47:30|1976|1975.7|1976.1|1975.8|1976.3|1976|1976|1975.7|34
1609346860000|2020-12-30 16:47:40|1976.4|1976.1|1976.2|1975.9|1976.8|1976.5|1976.2|1975.9|56
1609346870000|2020-12-30 16:47:50|1976.3|1976|1976.5|1976.2|1976.7|1976.4|1976.2|1975.9|46
1609346880000|2020-12-30 16:48:00|1976.2|1975.9|1975.8|1975.5|1976.4|1976.1|1975.8|1975.5|23
1609346890000|2020-12-30 16:48:10|1975.7|1975.4|1975.4|1975.1|1975.7|1975.4|1975.2|1974.9|50
1609346900000|2020-12-30 16:48:20|1975.5|1975.2|1975.9|1975.6|1975.9|1975.6|1975.5|1975.2|36
1609346910000|2020-12-30 16:48:30|1976|1975.7|1975.7|1975.4|1976|1975.7|1975.7|1975.4|27
1609346920000|2020-12-30 16:48:40|1975.8|1975.5|1976.5|1976.2|1976.5|1976.2|1975.8|1975.5|32
1609346930000|2020-12-30 16:48:50|1976.3|1976|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|35
1609346940000|2020-12-30 16:49:00|1976.4|1976.1|1976|1975.7|1976.4|1976.1|1976|1975.7|22
1609346950000|2020-12-30 16:49:10|1975.7|1975.4|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|13
1609346960000|2020-12-30 16:49:20|1976|1975.7|1976.7|1976.4|1976.7|1976.4|1976|1975.7|30
1609346970000|2020-12-30 16:49:30|1976.9|1976.6|1976.6|1976.3|1977.1|1976.8|1976.6|1976.3|35
1609346980000|2020-12-30 16:49:40|1976.7|1976.4|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|37
1609346990000|2020-12-30 16:49:50|1976.8|1976.5|1977|1976.7|1977.1|1976.8|1976.7|1976.4|23
1609347000000|2020-12-30 16:50:00|1977.2|1976.9|1976.9|1976.6|1977.4|1977.1|1976.8|1976.5|75
1609347010000|2020-12-30 16:50:10|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977|1976.7|42
1609347020000|2020-12-30 16:50:20|1977.3|1977|1977.4|1977.1|1977.6|1977.3|1977.3|1977|24
1609347030000|2020-12-30 16:50:30|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.1|1976.8|25
1609347040000|2020-12-30 16:50:40|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|5
1609347050000|2020-12-30 16:50:50|1977.5|1977.2|1978.1|1977.8|1978.1|1977.8|1977.5|1977.2|43
1609347060000|2020-12-30 16:51:00|1978|1977.7|1978.5|1978.2|1978.5|1978.2|1978|1977.7|48
1609347070000|2020-12-30 16:51:10|1978.4|1978.1|1978.6|1978.3|1978.7|1978.4|1978.4|1978.1|36
1609347080000|2020-12-30 16:51:20|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1978.1|1977.8|81
1609347090000|2020-12-30 16:51:30|1978.5|1978.2|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|19
1609347100000|2020-12-30 16:51:40|1978.5|1978.2|1978.2|1977.9|1978.6|1978.3|1978.1|1977.8|30
1609347110000|2020-12-30 16:51:50|||||||||4
1609347120000|2020-12-30 16:52:00|1977.9|1977.6|1978.3|1978|1978.3|1978|1977.7|1977.4|60
1609347130000|2020-12-30 16:52:10|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|16
1609347140000|2020-12-30 16:52:20|1978.3|1978|1978.7|1978.4|1978.8|1978.5|1978.2|1977.9|38
1609347150000|2020-12-30 16:52:30|1978.9|1978.6|1978.7|1978.4|1979.1|1978.8|1978.7|1978.4|12
1609347160000|2020-12-30 16:52:40|1978.8|1978.5|1979.4|1979.1|1979.4|1979.1|1978.8|1978.5|36
1609347170000|2020-12-30 16:52:50|1979.2|1978.9|1979.5|1979.2|1979.7|1979.4|1979.1|1978.8|27
1609347180000|2020-12-30 16:53:00|1979.3|1979|1979.2|1978.9|1979.3|1979|1978.9|1978.6|17
1609347190000|2020-12-30 16:53:10|1979.3|1979|1978.9|1978.6|1979.3|1979|1978.9|1978.6|19
1609347200000|2020-12-30 16:53:20|1979|1978.7|1978.7|1978.4|1979.2|1978.9|1978.7|1978.4|14
1609347210000|2020-12-30 16:53:30|1978.6|1978.3|1978.3|1978|1978.6|1978.3|1978.3|1978|17
1609347220000|2020-12-30 16:53:40|1978.4|1978.1|1978.9|1978.6|1978.9|1978.6|1978.4|1978.1|7
1609347230000|2020-12-30 16:53:50|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|8
1609347240000|2020-12-30 16:54:00|1978.9|1978.6|1978.5|1978.2|1978.9|1978.6|1978.3|1978|22
1609347250000|2020-12-30 16:54:10|1978.6|1978.3|1978.4|1978.1|1978.7|1978.4|1978.4|1978.1|15
1609347260000|2020-12-30 16:54:20|1978.3|1978|1978|1977.7|1978.3|1978|1978|1977.7|37
1609347270000|2020-12-30 16:54:30|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.7|1977.4|22
1609347280000|2020-12-30 16:54:40|1977.9|1977.6|1977.8|1977.5|1978.3|1978|1977.8|1977.5|25
1609347290000|2020-12-30 16:54:50|||||||||3
1609347300000|2020-12-30 16:55:00|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.5|1977.2|28
1609347310000|2020-12-30 16:55:10|1977.7|1977.4|1977.8|1977.5|1977.9|1977.6|1977.7|1977.4|9
1609347320000|2020-12-30 16:55:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|4
1609347330000|2020-12-30 16:55:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|10
1609347340000|2020-12-30 16:55:40|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978.2|1977.9|24
1609347350000|2020-12-30 16:55:50|1978.1|1977.8|1978.3|1978|1978.4|1978.1|1978.1|1977.8|12
1609347360000|2020-12-30 16:56:00|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|37
1609347370000|2020-12-30 16:56:10|||||||||4
1609347380000|2020-12-30 16:56:20|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|10
1609347390000|2020-12-30 16:56:30|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|7
1609347400000|2020-12-30 16:56:40|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|13
1609347410000|2020-12-30 16:56:50|1978|1977.7|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|21
1609347420000|2020-12-30 16:57:00|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|27
1609347430000|2020-12-30 16:57:10|1977.7|1977.4|1977.4|1977.1|1977.8|1977.5|1977.1|1976.8|43
1609347440000|2020-12-30 16:57:20|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|10
1609347450000|2020-12-30 16:57:30|1977.4|1977.1|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|5
1609347460000|2020-12-30 16:57:40|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.1|1976.8|15
1609347470000|2020-12-30 16:57:50|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.3|1977|4
1609347480000|2020-12-30 16:58:00|1977|1976.7|1977|1976.7|1977|1976.7|1976.9|1976.6|29
1609347490000|2020-12-30 16:58:10|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|8
1609347500000|2020-12-30 16:58:20|1976.9|1976.6|1976|1975.7|1977|1976.7|1975.9|1975.6|60
1609347510000|2020-12-30 16:58:30|1976.1|1975.8|1976.1|1975.8|1976.3|1976|1976|1975.7|16
1609347520000|2020-12-30 16:58:40|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|11
1609347530000|2020-12-30 16:58:50|1976.4|1976.1|1976.3|1976|1976.5|1976.2|1976.3|1976|21
1609347540000|2020-12-30 16:59:00|1976.2|1975.9|1976.1|1975.8|1976.3|1976|1976|1975.7|56
1609347550000|2020-12-30 16:59:10|1976.3|1976|1976.4|1976.1|1976.5|1976.2|1976.2|1975.9|22
1609347560000|2020-12-30 16:59:20|1976.5|1976.2|1976.3|1976|1976.8|1976.5|1976.3|1976|32
1609347570000|2020-12-30 16:59:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|13
1609347580000|2020-12-30 16:59:40|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|5
1609347590000|2020-12-30 16:59:50|1976.7|1976.4|1976.5|1976.2|1976.7|1976.4|1976.4|1976.1|22
1609347600000|2020-12-30 17:00:00|1976.6|1976.3|1976|1975.7|1976.6|1976.3|1975.9|1975.6|33
1609347610000|2020-12-30 17:00:10|1976.1|1975.8|1976.1|1975.8|1976.3|1976|1976.1|1975.8|80
1609347620000|2020-12-30 17:00:20|1976|1975.7|1976|1975.7|1976.1|1975.8|1975.9|1975.6|22
1609347630000|2020-12-30 17:00:30|1975.9|1975.6|1975.2|1974.9|1975.9|1975.6|1975.2|1974.9|45
1609347640000|2020-12-30 17:00:40|1975.3|1975|1975.5|1975.2|1975.6|1975.3|1975.3|1975|18
1609347650000|2020-12-30 17:00:50|1975.6|1975.3|1975.9|1975.6|1975.9|1975.6|1975.6|1975.3|19
1609347660000|2020-12-30 17:01:00|1976.1|1975.8|1977.7|1977.4|1977.9|1977.6|1975.9|1975.6|198
1609347670000|2020-12-30 17:01:10|1977.6|1977.3|1978|1977.7|1978.4|1978.1|1977.5|1977.2|199
1609347680000|2020-12-30 17:01:20|1977.8|1977.5|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|43
1609347690000|2020-12-30 17:01:30|1977.2|1976.9|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|41
1609347700000|2020-12-30 17:01:40|1977.6|1977.3|1977.6|1977.3|1977.9|1977.6|1977.6|1977.3|21
1609347710000|2020-12-30 17:01:50|1977.8|1977.5|1978.4|1978.1|1978.4|1978.1|1977.8|1977.5|44
1609347720000|2020-12-30 17:02:00|1978.3|1978|1978|1977.7|1978.6|1978.3|1978|1977.7|53
1609347730000|2020-12-30 17:02:10|1978.1|1977.8|1978|1977.7|1978.2|1977.9|1977.9|1977.6|22
1609347740000|2020-12-30 17:02:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|29
1609347750000|2020-12-30 17:02:30|1977.9|1977.6|1977.6|1977.3|1978.2|1977.9|1977.6|1977.3|20
1609347760000|2020-12-30 17:02:40|1977.7|1977.4|1978.5|1978.2|1978.5|1978.2|1977.7|1977.4|28
1609347770000|2020-12-30 17:02:50|1978.3|1978|1978.6|1978.3|1978.6|1978.3|1978.3|1978|42
1609347780000|2020-12-30 17:03:00|1978.5|1978.2|1978.7|1978.4|1978.8|1978.5|1978.4|1978.1|51
1609347790000|2020-12-30 17:03:10|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|51
1609347800000|2020-12-30 17:03:20|1979|1978.7|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|47
1609347810000|2020-12-30 17:03:30|1979|1978.7|1979.6|1979.3|1979.7|1979.4|1979|1978.7|46
1609347820000|2020-12-30 17:03:40|1979.5|1979.2|1979.2|1978.9|1979.5|1979.2|1979.2|1978.9|45
1609347830000|2020-12-30 17:03:50|1979.1|1978.8|1979.3|1979|1979.4|1979.1|1979.1|1978.8|25
1609347840000|2020-12-30 17:04:00|1979.2|1978.9|1979.5|1979.2|1979.5|1979.2|1979.2|1978.9|17
1609347850000|2020-12-30 17:04:10|1979.6|1979.3|1979.7|1979.4|1979.9|1979.6|1979.6|1979.3|50
1609347860000|2020-12-30 17:04:20|1979.8|1979.5|1980.3|1980|1980.3|1980|1979.7|1979.4|51
1609347870000|2020-12-30 17:04:30|1980.2|1979.9|1980.2|1979.9|1980.5|1980.2|1980.2|1979.9|59
1609347880000|2020-12-30 17:04:40|1980.3|1980|1980|1979.7|1980.3|1980|1979.9|1979.6|27
1609347890000|2020-12-30 17:04:50|1980.1|1979.8|1980.7|1980.4|1980.9|1980.6|1980.1|1979.8|69
1609347900000|2020-12-30 17:05:00|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.3|1980|73
1609347910000|2020-12-30 17:05:10|1980.6|1980.3|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|39
1609347920000|2020-12-30 17:05:20|1980.8|1980.5|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|28
1609347930000|2020-12-30 17:05:30|1980.8|1980.5|1981.1|1980.8|1981.3|1981|1980.8|1980.5|53
1609347940000|2020-12-30 17:05:40|1981|1980.7|1981|1980.7|1981.1|1980.8|1980.9|1980.6|26
1609347950000|2020-12-30 17:05:50|1980.9|1980.6|1980.2|1979.9|1980.9|1980.6|1980.2|1979.9|53
1609347960000|2020-12-30 17:06:00|1980.1|1979.8|1981.2|1980.9|1981.2|1980.9|1980.1|1979.8|43
1609347970000|2020-12-30 17:06:10|1981.1|1980.8|1981.1|1980.8|1981.2|1980.9|1980.9|1980.6|57
1609347980000|2020-12-30 17:06:20|1981.2|1980.9|1981.3|1981|1981.4|1981.1|1981.1|1980.8|54
1609347990000|2020-12-30 17:06:30|1981.4|1981.1|1981.6|1981.3|1981.6|1981.3|1981.4|1981.1|33
1609348000000|2020-12-30 17:06:40|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.3|1981|25
1609348010000|2020-12-30 17:06:50|1981.5|1981.2|1981.8|1981.5|1981.9|1981.6|1981.5|1981.2|70
1609348020000|2020-12-30 17:07:00|1981.7|1981.4|1981.5|1981.2|1981.7|1981.4|1981.5|1981.2|26
1609348030000|2020-12-30 17:07:10|1981.7|1981.4|1981.8|1981.5|1982.1|1981.8|1981.7|1981.4|44
1609348040000|2020-12-30 17:07:20|1981.9|1981.6|1982|1981.7|1982.1|1981.8|1981.9|1981.6|36
1609348050000|2020-12-30 17:07:30|1981.9|1981.6|1982.1|1981.8|1982.2|1981.9|1981.9|1981.6|37
1609348060000|2020-12-30 17:07:40|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982|1981.7|43
1609348070000|2020-12-30 17:07:50|1982.5|1982.2|1982.5|1982.2|1982.6|1982.3|1982.4|1982.1|31
1609348080000|2020-12-30 17:08:00|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.2|1981.9|40
1609348090000|2020-12-30 17:08:10|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|21
1609348100000|2020-12-30 17:08:20|1982.2|1981.9|1981.6|1981.3|1982.2|1981.9|1981.5|1981.2|43
1609348110000|2020-12-30 17:08:30|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.4|1981.1|44
1609348120000|2020-12-30 17:08:40|1981.9|1981.6|1982.2|1981.9|1982.2|1981.9|1981.8|1981.5|32
1609348130000|2020-12-30 17:08:50|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.1|1981.8|28
1609348140000|2020-12-30 17:09:00|1982.3|1982|1982.6|1982.3|1982.7|1982.4|1982.3|1982|27
1609348150000|2020-12-30 17:09:10|1982.7|1982.4|1982.4|1982.1|1982.7|1982.4|1982.3|1982|24
1609348160000|2020-12-30 17:09:20|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|9
1609348170000|2020-12-30 17:09:30|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|22
1609348180000|2020-12-30 17:09:40|1982|1981.7|1982|1981.7|1982|1981.7|1981.8|1981.5|21
1609348190000|2020-12-30 17:09:50|1982.1|1981.8|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|14
1609348200000|2020-12-30 17:10:00|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.3|1981|31
1609348210000|2020-12-30 17:10:10|1981.5|1981.2|1981.5|1981.2|1981.6|1981.3|1981.1|1980.8|38
1609348220000|2020-12-30 17:10:20|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1980.9|1980.6|115
1609348230000|2020-12-30 17:10:30|1981.7|1981.4|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|31
1609348240000|2020-12-30 17:10:40|1981.5|1981.2|1981.6|1981.3|1981.7|1981.4|1981.5|1981.2|27
1609348250000|2020-12-30 17:10:50|1981.7|1981.4|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|23
1609348260000|2020-12-30 17:11:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|20
1609348270000|2020-12-30 17:11:10|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|30
1609348280000|2020-12-30 17:11:20|1981.7|1981.4|1981.6|1981.3|1981.9|1981.6|1981.4|1981.1|53
1609348290000|2020-12-30 17:11:30|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.5|1981.2|63
1609348300000|2020-12-30 17:11:40|1981.7|1981.4|1981.2|1980.9|1981.8|1981.5|1981.2|1980.9|62
1609348310000|2020-12-30 17:11:50|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.3|1981|20
1609348320000|2020-12-30 17:12:00|1981.4|1981.1|1981.1|1980.8|1981.4|1981.1|1980.9|1980.6|25
1609348330000|2020-12-30 17:12:10|1981.3|1981|1981.5|1981.2|1981.6|1981.3|1981.3|1981|35
1609348340000|2020-12-30 17:12:20|1981.6|1981.3|1982.1|1981.8|1982.1|1981.8|1981.6|1981.3|29
1609348350000|2020-12-30 17:12:30|1982.2|1981.9|1982.1|1981.8|1982.3|1982|1982.1|1981.8|29
1609348360000|2020-12-30 17:12:40|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|32
1609348370000|2020-12-30 17:12:50|1982|1981.7|1982.1|1981.8|1982.2|1981.9|1982|1981.7|12
1609348380000|2020-12-30 17:13:00|1982.2|1981.9|1982.4|1982.1|1982.5|1982.2|1982.2|1981.9|31
1609348390000|2020-12-30 17:13:10|1982.5|1982.2|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|25
1609348400000|2020-12-30 17:13:20|1982.5|1982.2|1982.7|1982.4|1982.8|1982.5|1982.5|1982.2|16
1609348410000|2020-12-30 17:13:30|1982.6|1982.3|1982.7|1982.4|1982.8|1982.5|1982.5|1982.2|14
1609348420000|2020-12-30 17:13:40|1982.6|1982.3|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|17
1609348430000|2020-12-30 17:13:50|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|29
1609348440000|2020-12-30 17:14:00|1983|1982.7|1983|1982.7|1983.1|1982.8|1982.7|1982.4|40
1609348450000|2020-12-30 17:14:10|1982.9|1982.6|1982.5|1982.2|1982.9|1982.6|1982.2|1981.9|54
1609348460000|2020-12-30 17:14:20|1982.6|1982.3|1982.3|1982|1982.6|1982.3|1982.3|1982|19
1609348470000|2020-12-30 17:14:30|1982.1|1981.8|1982|1981.7|1982.1|1981.8|1981.8|1981.5|43
1609348480000|2020-12-30 17:14:40|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|8
1609348490000|2020-12-30 17:14:50|1982.2|1981.9|1982.4|1982.1|1982.5|1982.2|1982.1|1981.8|27
1609348500000|2020-12-30 17:15:00|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|17
1609348510000|2020-12-30 17:15:10|1982.3|1982|1982.2|1981.9|1982.5|1982.2|1982.2|1981.9|27
1609348520000|2020-12-30 17:15:20|1982.3|1982|1982.4|1982.1|1982.5|1982.2|1982.3|1982|23
1609348530000|2020-12-30 17:15:30|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.3|1982|9
1609348540000|2020-12-30 17:15:40|||||||||1
1609348550000|2020-12-30 17:15:50|1982.4|1982.1|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|16
1609348560000|2020-12-30 17:16:00|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|59
1609348570000|2020-12-30 17:16:10|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|55
1609348580000|2020-12-30 17:16:20|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|18
1609348590000|2020-12-30 17:16:30|1982.5|1982.2|1982.9|1982.6|1982.9|1982.6|1982.5|1982.2|30
1609348600000|2020-12-30 17:16:40|1982.8|1982.5|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|11
1609348610000|2020-12-30 17:16:50|1982.9|1982.6|1983.1|1982.8|1983.2|1982.9|1982.9|1982.6|26
1609348620000|2020-12-30 17:17:00|1983|1982.7|1983.6|1983.3|1983.6|1983.3|1983|1982.7|29
1609348630000|2020-12-30 17:17:10|1983.5|1983.2|1983.8|1983.5|1983.9|1983.6|1983.4|1983.1|60
1609348640000|2020-12-30 17:17:20|1984|1983.7|1984.5|1984.2|1984.5|1984.2|1983.8|1983.5|229
1609348650000|2020-12-30 17:17:30|1984.4|1984.1|1984.4|1984.1|1984.5|1984.2|1984.3|1984|87
1609348660000|2020-12-30 17:17:40|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.3|1984|96
1609348670000|2020-12-30 17:17:50|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.1|1983.8|21
1609348680000|2020-12-30 17:18:00|1984.3|1984|1984|1983.7|1984.4|1984.1|1983.7|1983.4|34
1609348690000|2020-12-30 17:18:10|1984.1|1983.8|1984.3|1984|1984.5|1984.2|1984|1983.7|41
1609348700000|2020-12-30 17:18:20|1984.1|1983.8|1984.1|1983.8|1984.2|1983.9|1984|1983.7|34
1609348710000|2020-12-30 17:18:30|1984|1983.7|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|15
1609348720000|2020-12-30 17:18:40|1983.7|1983.4|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|3
1609348730000|2020-12-30 17:18:50|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.2|1982.9|26
1609348740000|2020-12-30 17:19:00|1983.7|1983.4|1984|1983.7|1984|1983.7|1983.7|1983.4|21
1609348750000|2020-12-30 17:19:10|1983.9|1983.6|1983.9|1983.6|1984|1983.7|1983.8|1983.5|19
1609348760000|2020-12-30 17:19:20|1983.5|1983.2|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|17
1609348770000|2020-12-30 17:19:30|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|10
1609348780000|2020-12-30 17:19:40|1983.5|1983.2|1983.1|1982.8|1983.5|1983.2|1983|1982.7|20
1609348790000|2020-12-30 17:19:50|1983|1982.7|1983.2|1982.9|1983.3|1983|1982.9|1982.6|17
1609348800000|2020-12-30 17:20:00|1983.3|1983|1982.9|1982.6|1983.4|1983.1|1982.9|1982.6|26
1609348810000|2020-12-30 17:20:10|1983|1982.7|1983.3|1983|1983.3|1983|1982.9|1982.6|13
1609348820000|2020-12-30 17:20:20|1983.2|1982.9|1983.3|1983|1983.3|1983|1983|1982.7|18
1609348830000|2020-12-30 17:20:30|1983.2|1982.9|1983.6|1983.3|1983.6|1983.3|1983.2|1982.9|44
1609348840000|2020-12-30 17:20:40|1983.7|1983.4|1984.1|1983.8|1984.1|1983.8|1983.7|1983.4|41
1609348850000|2020-12-30 17:20:50|1984.2|1983.9|1984.5|1984.2|1984.6|1984.3|1984.1|1983.8|66
1609348860000|2020-12-30 17:21:00|1984.6|1984.3|1984|1983.7|1984.6|1984.3|1984|1983.7|20
1609348870000|2020-12-30 17:21:10|1983.9|1983.6|1983.5|1983.2|1983.9|1983.6|1983.4|1983.1|38
1609348880000|2020-12-30 17:21:20|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|46
1609348890000|2020-12-30 17:21:30|1983.8|1983.5|1984.1|1983.8|1984.1|1983.8|1983.8|1983.5|5
1609348900000|2020-12-30 17:21:40|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.8|1983.5|11
1609348910000|2020-12-30 17:21:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|4
1609348920000|2020-12-30 17:22:00|1983.8|1983.5|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|25
1609348930000|2020-12-30 17:22:10|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|2
1609348940000|2020-12-30 17:22:20|1983.7|1983.4|1983.6|1983.3|1983.7|1983.4|1983.4|1983.1|21
1609348950000|2020-12-30 17:22:30|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|20
1609348960000|2020-12-30 17:22:40|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|7
1609348970000|2020-12-30 17:22:50|1984|1983.7|1984|1983.7|1984.2|1983.9|1984|1983.7|14
1609348980000|2020-12-30 17:23:00|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.8|1983.5|11
1609348990000|2020-12-30 17:23:10|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.9|1983.6|5
1609349000000|2020-12-30 17:23:20|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.9|1983.6|9
1609349010000|2020-12-30 17:23:30|1983.9|1983.6|1983.7|1983.4|1984|1983.7|1983.7|1983.4|22
1609349020000|2020-12-30 17:23:40|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.5|1983.2|23
1609349030000|2020-12-30 17:23:50|1983.7|1983.4|1983.3|1983|1983.7|1983.4|1983.3|1983|12
1609349040000|2020-12-30 17:24:00|1983.4|1983.1|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|90
1609349050000|2020-12-30 17:24:10|1983.1|1982.8|1983.6|1983.3|1983.6|1983.3|1983.1|1982.8|17
1609349060000|2020-12-30 17:24:20|1983.5|1983.2|1983|1982.7|1983.5|1983.2|1983|1982.7|18
1609349070000|2020-12-30 17:24:30|1983.1|1982.8|1983|1982.7|1983.2|1982.9|1983|1982.7|8
1609349080000|2020-12-30 17:24:40|1983.1|1982.8|1983.1|1982.8|1983.3|1983|1983|1982.7|10
1609349090000|2020-12-30 17:24:50|1983|1982.7|1982.4|1982.1|1983|1982.7|1982.4|1982.1|39
1609349100000|2020-12-30 17:25:00|1982.3|1982|1982.7|1982.4|1982.7|1982.4|1982.3|1982|26
1609349110000|2020-12-30 17:25:10|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.5|1982.2|29
1609349120000|2020-12-30 17:25:20|1982.8|1982.5|1983|1982.7|1983|1982.7|1982.8|1982.5|11
1609349130000|2020-12-30 17:25:30|1983.2|1982.9|1983.5|1983.2|1983.6|1983.3|1983.2|1982.9|25
1609349140000|2020-12-30 17:25:40|1983.6|1983.3|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|38
1609349150000|2020-12-30 17:25:50|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1983.9|1983.6|55
1609349160000|2020-12-30 17:26:00|1984.1|1983.8|1984.1|1983.8|1984.5|1984.2|1984.1|1983.8|51
1609349170000|2020-12-30 17:26:10|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.8|1983.5|36
1609349180000|2020-12-30 17:26:20|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.8|1983.5|10
1609349190000|2020-12-30 17:26:30|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|7
1609349200000|2020-12-30 17:26:40|1983.7|1983.4|1983.5|1983.2|1983.7|1983.4|1983.5|1983.2|13
1609349210000|2020-12-30 17:26:50|1983.6|1983.3|1984|1983.7|1984|1983.7|1983.4|1983.1|12
1609349220000|2020-12-30 17:27:00|1984.2|1983.9|1984.1|1983.8|1984.3|1984|1984.1|1983.8|16
1609349230000|2020-12-30 17:27:10|1984|1983.7|1984.1|1983.8|1984.2|1983.9|1984|1983.7|21
1609349240000|2020-12-30 17:27:20|1984|1983.7|1984.6|1984.3|1984.6|1984.3|1984|1983.7|25
1609349250000|2020-12-30 17:27:30|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.2|1983.9|11
1609349260000|2020-12-30 17:27:40|1984.3|1984|1983.8|1983.5|1984.3|1984|1983.8|1983.5|17
1609349270000|2020-12-30 17:27:50|1983.9|1983.6|1983.9|1983.6|1984|1983.7|1983.9|1983.6|11
1609349280000|2020-12-30 17:28:00|1983.7|1983.4|1983.8|1983.5|1983.9|1983.6|1983.4|1983.1|21
1609349290000|2020-12-30 17:28:10|1983.9|1983.6|1983.9|1983.6|1984|1983.7|1983.8|1983.5|22
1609349300000|2020-12-30 17:28:20|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|27
1609349310000|2020-12-30 17:28:30|1983.9|1983.6|1984.1|1983.8|1984.1|1983.8|1983.9|1983.6|3
1609349320000|2020-12-30 17:28:40|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|6
1609349330000|2020-12-30 17:28:50|1983.9|1983.6|1984.2|1983.9|1984.2|1983.9|1983.9|1983.6|8
1609349340000|2020-12-30 17:29:00|1984.3|1984|1984.6|1984.3|1984.6|1984.3|1984.3|1984|26
1609349350000|2020-12-30 17:29:10|1984.5|1984.2|1984.6|1984.3|1984.6|1984.3|1984.5|1984.2|12
1609349360000|2020-12-30 17:29:20|1984.5|1984.2|1984.6|1984.3|1984.7|1984.4|1984.3|1984|46
1609349370000|2020-12-30 17:29:30|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.2|1983.9|50
1609349380000|2020-12-30 17:29:40|1984.5|1984.2|1984.4|1984.1|1984.5|1984.2|1984.4|1984.1|11
1609349390000|2020-12-30 17:29:50|1984.3|1984|1984.4|1984.1|1984.4|1984.1|1984|1983.7|14
1609349400000|2020-12-30 17:30:00|1984.3|1984|1984.2|1983.9|1984.4|1984.1|1984.2|1983.9|14
1609349410000|2020-12-30 17:30:10|1984|1983.7|1984.1|1983.8|1984.3|1984|1984|1983.7|13
1609349420000|2020-12-30 17:30:20|1984|1983.7|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|18
1609349430000|2020-12-30 17:30:30|1983.9|1983.6|1984.7|1984.4|1984.7|1984.4|1983.9|1983.6|30
1609349440000|2020-12-30 17:30:40|1984.8|1984.5|1985|1984.7|1985|1984.7|1984.8|1984.5|71
1609349450000|2020-12-30 17:30:50|1985.1|1984.8|1985.1|1984.8|1985.2|1984.9|1984.9|1984.6|35
1609349460000|2020-12-30 17:31:00|1985|1984.7|1984.9|1984.6|1985|1984.7|1984.8|1984.5|39
1609349470000|2020-12-30 17:31:10|1984.8|1984.5|1984.4|1984.1|1984.9|1984.6|1984.3|1984|41
1609349480000|2020-12-30 17:31:20|1984.5|1984.2|1984.2|1983.9|1984.5|1984.2|1984.2|1983.9|4
1609349490000|2020-12-30 17:31:30|1984.1|1983.8|1984.1|1983.8|1984.2|1983.9|1984.1|1983.8|11
1609349500000|2020-12-30 17:31:40|1984.2|1983.9|1984.3|1984|1984.5|1984.2|1984|1983.7|23
1609349510000|2020-12-30 17:31:50|1984.5|1984.2|1984.5|1984.2|1984.5|1984.2|1984.3|1984|6
1609349520000|2020-12-30 17:32:00|1984.6|1984.3|1984.1|1983.8|1984.6|1984.3|1984|1983.7|29
1609349530000|2020-12-30 17:32:10|1984.2|1983.9|1984.4|1984.1|1984.5|1984.2|1984.2|1983.9|10
1609349540000|2020-12-30 17:32:20|1984.5|1984.2|1984.3|1984|1984.5|1984.2|1984.2|1983.9|12
1609349550000|2020-12-30 17:32:30|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.6|1983.3|31
1609349560000|2020-12-30 17:32:40|1983.7|1983.4|1984.1|1983.8|1984.1|1983.8|1983.6|1983.3|20
1609349570000|2020-12-30 17:32:50|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|3
1609349580000|2020-12-30 17:33:00|1984.1|1983.8|1983.7|1983.4|1984.2|1983.9|1983.7|1983.4|25
1609349590000|2020-12-30 17:33:10|1983.6|1983.3|1983.3|1983|1983.6|1983.3|1983.1|1982.8|15
1609349600000|2020-12-30 17:33:20|1983.2|1982.9|1983.3|1983|1983.4|1983.1|1983.2|1982.9|10
1609349610000|2020-12-30 17:33:30|1983.2|1982.9|1983.3|1983|1983.4|1983.1|1983.2|1982.9|13
1609349620000|2020-12-30 17:33:40|1983.5|1983.2|1983.9|1983.6|1984|1983.7|1983.5|1983.2|17
1609349630000|2020-12-30 17:33:50|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|5
1609349640000|2020-12-30 17:34:00|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|13
1609349650000|2020-12-30 17:34:10|1983.6|1983.3|1983.6|1983.3|1983.7|1983.4|1983.6|1983.3|6
1609349660000|2020-12-30 17:34:20|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1983.5|1983.2|10
1609349670000|2020-12-30 17:34:30|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|1983.6|1983.3|7
1609349680000|2020-12-30 17:34:40|||||||||1
1609349690000|2020-12-30 17:34:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.3|1983|13
1609349700000|2020-12-30 17:35:00|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|15
1609349710000|2020-12-30 17:35:10|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.7|1982.4|31
1609349720000|2020-12-30 17:35:20|1982.9|1982.6|1983.2|1982.9|1983.2|1982.9|1982.9|1982.6|22
1609349730000|2020-12-30 17:35:30|1983.3|1983|1983.1|1982.8|1983.3|1983|1983|1982.7|21
1609349740000|2020-12-30 17:35:40|1983.3|1983|1983.5|1983.2|1983.6|1983.3|1983.3|1983|33
1609349750000|2020-12-30 17:35:50|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|2
1609349760000|2020-12-30 17:36:00|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|16
1609349770000|2020-12-30 17:36:10|1983.6|1983.3|1984|1983.7|1984|1983.7|1983.6|1983.3|23
1609349780000|2020-12-30 17:36:20|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|5
1609349790000|2020-12-30 17:36:30|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|4
1609349800000|2020-12-30 17:36:40|1983.8|1983.5|1984.1|1983.8|1984.1|1983.8|1983.7|1983.4|9
1609349810000|2020-12-30 17:36:50|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|1983.9|1983.6|12
1609349820000|2020-12-30 17:37:00|1984|1983.7|1984.3|1984|1984.3|1984|1984|1983.7|11
1609349830000|2020-12-30 17:37:10|1984.4|1984.1|1984.5|1984.2|1984.5|1984.2|1984.3|1984|26
1609349840000|2020-12-30 17:37:20|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|1984.4|1984.1|5
1609349850000|2020-12-30 17:37:30|1984.5|1984.2|1984.5|1984.2|1984.6|1984.3|1984.5|1984.2|36
1609349860000|2020-12-30 17:37:40|1984.4|1984.1|1984.5|1984.2|1984.6|1984.3|1984.4|1984.1|5
1609349870000|2020-12-30 17:37:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.2|1983.9|4
1609349880000|2020-12-30 17:38:00|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|8
1609349890000|2020-12-30 17:38:10|1984.3|1984|1984.3|1984|1984.3|1984|1984.3|1984|4
1609349900000|2020-12-30 17:38:20|1984|1983.7|1983.9|1983.6|1984.1|1983.8|1983.9|1983.6|25
1609349910000|2020-12-30 17:38:30|1984|1983.7|1984.3|1984|1984.3|1984|1983.9|1983.6|9
1609349920000|2020-12-30 17:38:40|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|19
1609349930000|2020-12-30 17:38:50|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.9|1983.6|14
1609349940000|2020-12-30 17:39:00|1983.8|1983.5|1983.9|1983.6|1984|1983.7|1983.7|1983.4|21
1609349950000|2020-12-30 17:39:10|1984|1983.7|1984.1|1983.8|1984.2|1983.9|1984|1983.7|9
1609349960000|2020-12-30 17:39:20|1984|1983.7|1984.2|1983.9|1984.3|1984|1984|1983.7|12
1609349980000|2020-12-30 17:39:40|1984.1|1983.8|1983.8|1983.5|1984.1|1983.8|1983.8|1983.5|20
1609349990000|2020-12-30 17:39:50|1983.9|1983.6|1984|1983.7|1984|1983.7|1983.9|1983.6|19
1609350000000|2020-12-30 17:40:00|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|43
1609350010000|2020-12-30 17:40:10|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.7|1983.4|29
1609350020000|2020-12-30 17:40:20|1984|1983.7|1983.9|1983.6|1984|1983.7|1983.8|1983.5|64
1609350030000|2020-12-30 17:40:30|1983.8|1983.5|1984.4|1984.1|1984.5|1984.2|1983.8|1983.5|30
1609350040000|2020-12-30 17:40:40|1984.3|1984|1984|1983.7|1984.3|1984|1983.9|1983.6|23
1609350050000|2020-12-30 17:40:50|1984.1|1983.8|1984.3|1984|1984.3|1984|1984|1983.7|14
1609350060000|2020-12-30 17:41:00|1984|1983.7|1984.1|1983.8|1984.1|1983.8|1984|1983.7|9
1609350070000|2020-12-30 17:41:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|2
1609350080000|2020-12-30 17:41:20|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|9
1609350090000|2020-12-30 17:41:30|1984.3|1984|1984.2|1983.9|1984.6|1984.3|1984.2|1983.9|24
1609350100000|2020-12-30 17:41:40|1984.3|1984|1984.2|1983.9|1984.3|1984|1984.2|1983.9|6
1609350110000|2020-12-30 17:41:50|1984.5|1984.2|1984.9|1984.6|1985|1984.7|1984.4|1984.1|37
1609350120000|2020-12-30 17:42:00|1985|1984.7|1984.7|1984.4|1985.1|1984.8|1984.7|1984.4|19
1609350130000|2020-12-30 17:42:10|1984.6|1984.3|1984.9|1984.6|1985|1984.7|1984.6|1984.3|11
1609350140000|2020-12-30 17:42:20|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|12
1609350150000|2020-12-30 17:42:30|1984.9|1984.6|1985.1|1984.8|1985.1|1984.8|1984.9|1984.6|9
1609350160000|2020-12-30 17:42:40|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1984.9|1984.6|24
1609350170000|2020-12-30 17:42:50|1985|1984.7|1985.5|1985.2|1985.6|1985.3|1985|1984.7|43
1609350180000|2020-12-30 17:43:00|1985.4|1985.1|1985.4|1985.1|1985.6|1985.3|1985.4|1985.1|20
1609350190000|2020-12-30 17:43:10|1985.3|1985|1985.3|1985|1985.4|1985.1|1985.2|1984.9|9
1609350200000|2020-12-30 17:43:20|1985.4|1985.1|1985.3|1985|1985.4|1985.1|1985.3|1985|15
1609350210000|2020-12-30 17:43:30|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|1985.5|1985.2|2
1609350220000|2020-12-30 17:43:40|1985.4|1985.1|1985.5|1985.2|1985.5|1985.2|1985.3|1985|5
1609350230000|2020-12-30 17:43:50|1985.3|1985|1985|1984.7|1985.3|1985|1984.8|1984.5|25
1609350240000|2020-12-30 17:44:00|1984.9|1984.6|1984.1|1983.8|1984.9|1984.6|1983.8|1983.5|62
1609350250000|2020-12-30 17:44:10|1984.2|1983.9|1984.2|1983.9|1984.2|1983.9|1983.8|1983.5|11
1609350260000|2020-12-30 17:44:20|1984.1|1983.8|1984.5|1984.2|1984.5|1984.2|1984.1|1983.8|11
1609350270000|2020-12-30 17:44:30|1984.4|1984.1|1984.2|1983.9|1984.4|1984.1|1984.1|1983.8|37
1609350280000|2020-12-30 17:44:40|1984.3|1984|1983.9|1983.6|1984.3|1984|1983.9|1983.6|33
1609350290000|2020-12-30 17:44:50|1984|1983.7|1984.2|1983.9|1984.2|1983.9|1984|1983.7|8
1609350300000|2020-12-30 17:45:00|1984.1|1983.8|1984|1983.7|1984.1|1983.8|1983.8|1983.5|30
1609350310000|2020-12-30 17:45:10|1984.1|1983.8|1984.3|1984|1984.5|1984.2|1984.1|1983.8|36
1609350320000|2020-12-30 17:45:20|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.2|1983.9|52
1609350330000|2020-12-30 17:45:30|1984.5|1984.2|1984.1|1983.8|1984.5|1984.2|1984.1|1983.8|62
1609350340000|2020-12-30 17:45:40|1984|1983.7|1984.3|1984|1984.3|1984|1983.8|1983.5|22
1609350350000|2020-12-30 17:45:50|1984.4|1984.1|1984.3|1984|1984.6|1984.3|1984.3|1984|13
1609350360000|2020-12-30 17:46:00|1984.2|1983.9|1983.9|1983.6|1984.2|1983.9|1983.9|1983.6|13
1609350370000|2020-12-30 17:46:10|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|18
1609350380000|2020-12-30 17:46:20|1984.2|1983.9|1984|1983.7|1984.2|1983.9|1984|1983.7|15
1609350390000|2020-12-30 17:46:30|1983.7|1983.4|1983.5|1983.2|1983.7|1983.4|1983.5|1983.2|8
1609350400000|2020-12-30 17:46:40|1983.3|1983|1983.3|1983|1983.4|1983.1|1983.3|1983|15
1609350410000|2020-12-30 17:46:50|1983|1982.7|1983.3|1983|1983.3|1983|1982.9|1982.6|31
1609350420000|2020-12-30 17:47:00|1983.4|1983.1|1983.5|1983.2|1983.6|1983.3|1983.2|1982.9|25
1609350430000|2020-12-30 17:47:10|1983.1|1982.8|1983|1982.7|1983.2|1982.9|1983|1982.7|15
1609350440000|2020-12-30 17:47:20|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.2|1982.9|11
1609350450000|2020-12-30 17:47:30|1983.1|1982.8|1981.7|1981.4|1983.1|1982.8|1981.7|1981.4|44
1609350460000|2020-12-30 17:47:40|1981.8|1981.5|1982.4|1982.1|1982.4|1982.1|1981.8|1981.5|64
1609350470000|2020-12-30 17:47:50|1982.3|1982|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|6
1609350480000|2020-12-30 17:48:00|1982.2|1981.9|1982|1981.7|1982.4|1982.1|1982|1981.7|15
1609350490000|2020-12-30 17:48:10|1981.9|1981.6|1981.8|1981.5|1982.2|1981.9|1981.8|1981.5|29
1609350500000|2020-12-30 17:48:20|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|15
1609350510000|2020-12-30 17:48:30|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|5
1609350520000|2020-12-30 17:48:40|1981.8|1981.5|1981.2|1980.9|1981.8|1981.5|1981.1|1980.8|29
1609350530000|2020-12-30 17:48:50|1981.3|1981|1981.4|1981.1|1981.6|1981.3|1981.3|1981|16
1609350540000|2020-12-30 17:49:00|1981.3|1981|1981.4|1981.1|1981.4|1981.1|1981.3|1981|36
1609350550000|2020-12-30 17:49:10|1981.3|1981|1981.6|1981.3|1981.7|1981.4|1981.3|1981|28
1609350560000|2020-12-30 17:49:20|1981.5|1981.2|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|24
1609350570000|2020-12-30 17:49:30|1981.3|1981|1981|1980.7|1981.6|1981.3|1981|1980.7|41
1609350580000|2020-12-30 17:49:40|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1980.9|1980.6|20
1609350590000|2020-12-30 17:49:50|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.8|1980.5|52
1609350600000|2020-12-30 17:50:00|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.9|1980.6|9
1609350610000|2020-12-30 17:50:10|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.9|1980.6|6
1609350620000|2020-12-30 17:50:20|1980.9|1980.6|1981|1980.7|1981.1|1980.8|1980.9|1980.6|11
1609350630000|2020-12-30 17:50:30|1981.1|1980.8|1981.6|1981.3|1981.6|1981.3|1981|1980.7|55
1609350640000|2020-12-30 17:50:40|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|18
1609350650000|2020-12-30 17:50:50|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.4|1981.1|11
1609350660000|2020-12-30 17:51:00|1981.5|1981.2|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|19
1609350670000|2020-12-30 17:51:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.1|1980.8|19
1609350680000|2020-12-30 17:51:20|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.2|1980.9|10
1609350690000|2020-12-30 17:51:30|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|6
1609350700000|2020-12-30 17:51:40|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|6
1609350710000|2020-12-30 17:51:50|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|15
1609350720000|2020-12-30 17:52:00|1981|1980.7|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|70
1609350730000|2020-12-30 17:52:10|1980.8|1980.5|1981|1980.7|1981.1|1980.8|1980.7|1980.4|23
1609350740000|2020-12-30 17:52:20|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609350750000|2020-12-30 17:52:30|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.3|1980|15
1609350760000|2020-12-30 17:52:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1609350770000|2020-12-30 17:52:50|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|4
1609350780000|2020-12-30 17:53:00|1980.7|1980.4|1980.9|1980.6|1981|1980.7|1980.5|1980.2|142
1609350790000|2020-12-30 17:53:10|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|12
1609350800000|2020-12-30 17:53:20|1980.9|1980.6|1980.5|1980.2|1980.9|1980.6|1980.5|1980.2|10
1609350810000|2020-12-30 17:53:30|1980.6|1980.3|1980.3|1980|1980.6|1980.3|1980.2|1979.9|23
1609350820000|2020-12-30 17:53:40|1980.4|1980.1|1981|1980.7|1981|1980.7|1980.4|1980.1|20
1609350830000|2020-12-30 17:53:50|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|3
1609350840000|2020-12-30 17:54:00|1980.5|1980.2|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|19
1609350850000|2020-12-30 17:54:10|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|3
1609350860000|2020-12-30 17:54:20|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|6
1609350870000|2020-12-30 17:54:30|1981.1|1980.8|1981.3|1981|1981.3|1981|1981.1|1980.8|11
1609350880000|2020-12-30 17:54:40|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|11
1609350890000|2020-12-30 17:54:50|1981.3|1981|1981.2|1980.9|1981.4|1981.1|1980.9|1980.6|15
1609350900000|2020-12-30 17:55:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.1|1980.8|21
1609350910000|2020-12-30 17:55:10|1981.2|1980.9|1981.8|1981.5|1981.9|1981.6|1981.2|1980.9|66
1609350920000|2020-12-30 17:55:20|1981.9|1981.6|1981.7|1981.4|1982|1981.7|1981.6|1981.3|11
1609350930000|2020-12-30 17:55:30|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|5
1609350940000|2020-12-30 17:55:40|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|7
1609350950000|2020-12-30 17:55:50|1982|1981.7|1982|1981.7|1982.1|1981.8|1982|1981.7|7
1609350960000|2020-12-30 17:56:00|1982.1|1981.8|1982.4|1982.1|1982.6|1982.3|1982.1|1981.8|27
1609350970000|2020-12-30 17:56:10|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|14
1609350980000|2020-12-30 17:56:20|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1
1609350990000|2020-12-30 17:56:30|1982.1|1981.8|1982.3|1982|1982.3|1982|1982.1|1981.8|20
1609351000000|2020-12-30 17:56:40|1982.1|1981.8|1982.5|1982.2|1982.5|1982.2|1982.1|1981.8|11
1609351010000|2020-12-30 17:56:50|1982.4|1982.1|1982.6|1982.3|1982.7|1982.4|1982.4|1982.1|6
1609351020000|2020-12-30 17:57:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|6
1609351030000|2020-12-30 17:57:10|1982.6|1982.3|1982.8|1982.5|1982.9|1982.6|1982.6|1982.3|22
1609351040000|2020-12-30 17:57:20|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|11
1609351050000|2020-12-30 17:57:30|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.9|1982.6|10
1609351060000|2020-12-30 17:57:40|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1983|1982.7|14
1609351070000|2020-12-30 17:57:50|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.1|1982.8|19
1609351080000|2020-12-30 17:58:00|1983.1|1982.8|1982.8|1982.5|1983.1|1982.8|1982.7|1982.4|42
1609351090000|2020-12-30 17:58:10|||||||||4
1609351100000|2020-12-30 17:58:20|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|4
1609351110000|2020-12-30 17:58:30|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|17
1609351120000|2020-12-30 17:58:40|1982.6|1982.3|1982.7|1982.4|1982.8|1982.5|1982.6|1982.3|17
1609351130000|2020-12-30 17:58:50|1982.6|1982.3|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|8
1609351140000|2020-12-30 17:59:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|5
1609351150000|2020-12-30 17:59:10|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|37
1609351160000|2020-12-30 17:59:20|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.3|1982|16
1609351170000|2020-12-30 17:59:30|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|10
1609351180000|2020-12-30 17:59:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|1
1609351190000|2020-12-30 17:59:50|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|7
1609351200000|2020-12-30 18:00:00|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|19
1609351210000|2020-12-30 18:00:10|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|14
1609351220000|2020-12-30 18:00:20|1982.6|1982.3|1983.1|1982.8|1983.1|1982.8|1982.6|1982.3|88
1609351230000|2020-12-30 18:00:30|1983.2|1982.9|1983.1|1982.8|1983.3|1983|1983|1982.7|32
1609351240000|2020-12-30 18:00:40|1983.2|1982.9|1983.5|1983.2|1983.7|1983.4|1983.2|1982.9|35
1609351250000|2020-12-30 18:00:50|1983.4|1983.1|1983.4|1983.1|1983.6|1983.3|1983.3|1983|14
1609351260000|2020-12-30 18:01:00|1983.3|1983|1983.3|1983|1983.5|1983.2|1983.3|1983|7
1609351270000|2020-12-30 18:01:10|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|7
1609351280000|2020-12-30 18:01:20|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|8
1609351290000|2020-12-30 18:01:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.3|1983|14
1609351300000|2020-12-30 18:01:40|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|6
1609351310000|2020-12-30 18:01:50|1983.4|1983.1|1983.1|1982.8|1983.4|1983.1|1983.1|1982.8|17
1609351320000|2020-12-30 18:02:00|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|12
1609351330000|2020-12-30 18:02:10|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.3|1983|7
1609351340000|2020-12-30 18:02:20|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|11
1609351350000|2020-12-30 18:02:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.2|1982.9|10
1609351360000|2020-12-30 18:02:40|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|6
1609351370000|2020-12-30 18:02:50|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|3
1609351380000|2020-12-30 18:03:00|1983.4|1983.1|1983.6|1983.3|1983.7|1983.4|1983.4|1983.1|21
1609351390000|2020-12-30 18:03:10|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|14
1609351400000|2020-12-30 18:03:20|1983.5|1983.2|1983.7|1983.4|1983.7|1983.4|1983.5|1983.2|6
1609351410000|2020-12-30 18:03:30|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|14
1609351420000|2020-12-30 18:03:40|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|15
1609351430000|2020-12-30 18:03:50|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.5|1983.2|15
1609351440000|2020-12-30 18:04:00|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|36
1609351450000|2020-12-30 18:04:10|1983.9|1983.6|1983.7|1983.4|1983.9|1983.6|1983.7|1983.4|10
1609351460000|2020-12-30 18:04:20|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|3
1609351470000|2020-12-30 18:04:30|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|10
1609351480000|2020-12-30 18:04:40|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|9
1609351490000|2020-12-30 18:04:50|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|20
1609351500000|2020-12-30 18:05:00|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.7|1983.4|26
1609351510000|2020-12-30 18:05:10|1983.7|1983.4|1983.3|1983|1983.7|1983.4|1983.3|1983|34
1609351520000|2020-12-30 18:05:20|1983.4|1983.1|1983.4|1983.1|1983.6|1983.3|1983.3|1983|40
1609351530000|2020-12-30 18:05:30|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|16
1609351540000|2020-12-30 18:05:40|1983.6|1983.3|1983.6|1983.3|1983.7|1983.4|1983.6|1983.3|10
1609351550000|2020-12-30 18:05:50|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|9
1609351560000|2020-12-30 18:06:00|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|33
1609351570000|2020-12-30 18:06:10|1983.4|1983.1|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|22
1609351580000|2020-12-30 18:06:20|1983.1|1982.8|1983.3|1983|1983.3|1983|1983|1982.7|30
1609351590000|2020-12-30 18:06:30|1983.1|1982.8|1983.2|1982.9|1983.3|1983|1983.1|1982.8|14
1609351600000|2020-12-30 18:06:40|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|4
1609351610000|2020-12-30 18:06:50|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|13
1609351620000|2020-12-30 18:07:00|1983.2|1982.9|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|25
1609351630000|2020-12-30 18:07:10|1983.4|1983.1|1983|1982.7|1983.4|1983.1|1983|1982.7|27
1609351640000|2020-12-30 18:07:20|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|5
1609351650000|2020-12-30 18:07:30|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|4
1609351660000|2020-12-30 18:07:40|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|30
1609351670000|2020-12-30 18:07:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|2
1609351680000|2020-12-30 18:08:00|1983.1|1982.8|1983.1|1982.8|1983.4|1983.1|1983|1982.7|20
1609351690000|2020-12-30 18:08:10|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1982.9|1982.6|27
1609351700000|2020-12-30 18:08:20|1983.3|1983|1983.3|1983|1983.4|1983.1|1983.3|1983|5
1609351710000|2020-12-30 18:08:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1
1609351720000|2020-12-30 18:08:40|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|7
1609351730000|2020-12-30 18:08:50|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|5
1609351740000|2020-12-30 18:09:00|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|12
1609351750000|2020-12-30 18:09:10|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|2
1609351760000|2020-12-30 18:09:20|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|2
1609351770000|2020-12-30 18:09:30|1983.1|1982.8|1982.4|1982.1|1983.1|1982.8|1982.2|1981.9|67
1609351780000|2020-12-30 18:09:40|1982.5|1982.2|1982.7|1982.4|1982.9|1982.6|1982.5|1982.2|16
1609351790000|2020-12-30 18:09:50|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|4
1609351800000|2020-12-30 18:10:00|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|6
1609351810000|2020-12-30 18:10:10|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|12
1609351820000|2020-12-30 18:10:20|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|9
1609351830000|2020-12-30 18:10:30|1982.8|1982.5|1982.9|1982.6|1983|1982.7|1982.8|1982.5|26
1609351840000|2020-12-30 18:10:40|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|26
1609351850000|2020-12-30 18:10:50|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|6
1609351860000|2020-12-30 18:11:00|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|9
1609351870000|2020-12-30 18:11:10|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1982.9|1982.6|13
1609351880000|2020-12-30 18:11:20|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.9|1982.6|57
1609351890000|2020-12-30 18:11:30|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|12
1609351900000|2020-12-30 18:11:40|||||||||1
1609351910000|2020-12-30 18:11:50|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|20
1609351920000|2020-12-30 18:12:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|4
1609351930000|2020-12-30 18:12:10|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|7
1609351940000|2020-12-30 18:12:20|1982.6|1982.3|1982.5|1982.2|1982.9|1982.6|1982.5|1982.2|30
1609351950000|2020-12-30 18:12:30|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|8
1609351960000|2020-12-30 18:12:40|1982.6|1982.3|1983.1|1982.8|1983.1|1982.8|1982.6|1982.3|32
1609351970000|2020-12-30 18:12:50|1983.4|1983.1|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|45
1609351980000|2020-12-30 18:13:00|1983.3|1983|1983.4|1983.1|1983.5|1983.2|1983.2|1982.9|24
1609351990000|2020-12-30 18:13:10|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1983.1|1982.8|15
1609352000000|2020-12-30 18:13:20|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|15
1609352010000|2020-12-30 18:13:30|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|6
1609352020000|2020-12-30 18:13:40|||||||||1
1609352030000|2020-12-30 18:13:50|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.1|1982.8|8
1609352040000|2020-12-30 18:14:00|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|7
1609352050000|2020-12-30 18:14:10|1983.1|1982.8|1983.2|1982.9|1983.3|1983|1983.1|1982.8|4
1609352060000|2020-12-30 18:14:20|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|12
1609352070000|2020-12-30 18:14:30|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.9|1982.6|4
1609352080000|2020-12-30 18:14:40|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|16
1609352090000|2020-12-30 18:14:50|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.9|1982.6|11
1609352100000|2020-12-30 18:15:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|29
1609352110000|2020-12-30 18:15:10|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|22
1609352120000|2020-12-30 18:15:20|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.8|1982.5|48
1609352130000|2020-12-30 18:15:30|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|7
1609352140000|2020-12-30 18:15:40|1982.9|1982.6|1983.2|1982.9|1983.2|1982.9|1982.8|1982.5|55
1609352150000|2020-12-30 18:15:50|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|6
1609352160000|2020-12-30 18:16:00|1983.1|1982.8|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|14
1609352170000|2020-12-30 18:16:10|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|14
1609352180000|2020-12-30 18:16:20|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|16
1609352190000|2020-12-30 18:16:30|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|18
1609352200000|2020-12-30 18:16:40|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|21
1609352210000|2020-12-30 18:16:50|1982.9|1982.6|1983.1|1982.8|1983.1|1982.8|1982.9|1982.6|9
1609352220000|2020-12-30 18:17:00|1983.2|1982.9|1983.5|1983.2|1983.5|1983.2|1983.2|1982.9|10
1609352230000|2020-12-30 18:17:10|1983.4|1983.1|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|3
1609352240000|2020-12-30 18:17:20|||||||||1
1609352250000|2020-12-30 18:17:30|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983|1982.7|20
1609352260000|2020-12-30 18:17:40|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|10
1609352270000|2020-12-30 18:17:50|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|3
1609352280000|2020-12-30 18:18:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|2
1609352290000|2020-12-30 18:18:10|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|30
1609352300000|2020-12-30 18:18:20|||||||||3
1609352310000|2020-12-30 18:18:30|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1
1609352320000|2020-12-30 18:18:40|||||||||1
1609352330000|2020-12-30 18:18:50|||||||||4
1609352340000|2020-12-30 18:19:00|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1982.8|1982.5|28
1609352350000|2020-12-30 18:19:10|1983|1982.7|1983.3|1983|1983.3|1983|1983|1982.7|11
1609352360000|2020-12-30 18:19:20|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|5
1609352370000|2020-12-30 18:19:30|1983.3|1983|1983.2|1982.9|1983.3|1983|1983.2|1982.9|8
1609352380000|2020-12-30 18:19:40|1983.3|1983|1983.3|1983|1983.5|1983.2|1983.3|1983|18
1609352390000|2020-12-30 18:19:50|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|6
1609352400000|2020-12-30 18:20:00|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|14
1609352410000|2020-12-30 18:20:10|||||||||2
1609352420000|2020-12-30 18:20:20|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1983.5|1983.2|1
1609352430000|2020-12-30 18:20:30|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|29
1609352440000|2020-12-30 18:20:40|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.7|1983.4|3
1609352450000|2020-12-30 18:20:50|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|1983.7|1983.4|23
1609352460000|2020-12-30 18:21:00|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|14
1609352470000|2020-12-30 18:21:10|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|7
1609352480000|2020-12-30 18:21:20|1983.8|1983.5|1983.7|1983.4|1983.8|1983.5|1983.7|1983.4|31
1609352490000|2020-12-30 18:21:30|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|32
1609352500000|2020-12-30 18:21:40|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|11
1609352510000|2020-12-30 18:21:50|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.9|1982.6|25
1609352520000|2020-12-30 18:22:00|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|33
1609352530000|2020-12-30 18:22:10|1982.7|1982.4|1982.9|1982.6|1983|1982.7|1982.7|1982.4|33
1609352540000|2020-12-30 18:22:20|1982.7|1982.4|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|33
1609352550000|2020-12-30 18:22:30|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|28
1609352560000|2020-12-30 18:22:40|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|8
1609352570000|2020-12-30 18:22:50|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|6
1609352580000|2020-12-30 18:23:00|1982.8|1982.5|1982.7|1982.4|1983|1982.7|1982.7|1982.4|45
1609352590000|2020-12-30 18:23:10|1982.5|1982.2|1982.8|1982.5|1982.8|1982.5|1982.5|1982.2|28
1609352600000|2020-12-30 18:23:20|1983|1982.7|1982.9|1982.6|1983.1|1982.8|1982.9|1982.6|23
1609352610000|2020-12-30 18:23:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|10
1609352620000|2020-12-30 18:23:40|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|7
1609352630000|2020-12-30 18:23:50|1983.3|1983|1983|1982.7|1983.3|1983|1983|1982.7|8
1609352640000|2020-12-30 18:24:00|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.8|1982.5|16
1609352650000|2020-12-30 18:24:10|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|6
1609352660000|2020-12-30 18:24:20|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|13
1609352670000|2020-12-30 18:24:30|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|3
1609352680000|2020-12-30 18:24:40|1982.9|1982.6|1983|1982.7|1983|1982.7|1982.8|1982.5|17
1609352690000|2020-12-30 18:24:50|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|19
1609352700000|2020-12-30 18:25:00|1982.8|1982.5|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|15
1609352710000|2020-12-30 18:25:10|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|16
1609352720000|2020-12-30 18:25:20|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|19
1609352730000|2020-12-30 18:25:30|1983|1982.7|1983|1982.7|1983.1|1982.8|1982.9|1982.6|22
1609352740000|2020-12-30 18:25:40|||||||||22
1609352750000|2020-12-30 18:25:50|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1983|1982.7|13
1609352760000|2020-12-30 18:26:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|18
1609352770000|2020-12-30 18:26:10|1983|1982.7|1983|1982.7|1983|1982.7|1982.9|1982.6|7
1609352780000|2020-12-30 18:26:20|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|13
1609352790000|2020-12-30 18:26:30|||||||||3
1609352800000|2020-12-30 18:26:40|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|10
1609352810000|2020-12-30 18:26:50|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|5
1609352820000|2020-12-30 18:27:00|1983.3|1983|1983.3|1983|1983.5|1983.2|1983.3|1983|47
1609352830000|2020-12-30 18:27:10|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.2|1982.9|19
1609352840000|2020-12-30 18:27:20|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|18
1609352850000|2020-12-30 18:27:30|1983|1982.7|1982.5|1982.2|1983.1|1982.8|1982.4|1982.1|44
1609352860000|2020-12-30 18:27:40|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.2|1981.9|25
1609352870000|2020-12-30 18:27:50|1982.2|1981.9|1982.3|1982|1982.3|1982|1982|1981.7|26
1609352880000|2020-12-30 18:28:00|1982.2|1981.9|1982|1981.7|1982.2|1981.9|1981.8|1981.5|57
1609352890000|2020-12-30 18:28:10|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|26
1609352900000|2020-12-30 18:28:20|1982|1981.7|1982|1981.7|1982|1981.7|1981.9|1981.6|10
1609352910000|2020-12-30 18:28:30|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|15
1609352920000|2020-12-30 18:28:40|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|7
1609352930000|2020-12-30 18:28:50|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|15
1609352940000|2020-12-30 18:29:00|1981.6|1981.3|1980.9|1980.6|1981.6|1981.3|1980.9|1980.6|36
1609352950000|2020-12-30 18:29:10|1980.8|1980.5|1981|1980.7|1981.1|1980.8|1980.8|1980.5|19
1609352960000|2020-12-30 18:29:20|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|10
1609352970000|2020-12-30 18:29:30|1981|1980.7|1981|1980.7|1981|1980.7|1980.9|1980.6|10
1609352980000|2020-12-30 18:29:40|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|13
1609352990000|2020-12-30 18:29:50|1981.2|1980.9|1980.9|1980.6|1981.2|1980.9|1980.8|1980.5|24
1609353000000|2020-12-30 18:30:00|1980.7|1980.4|1980.5|1980.2|1980.9|1980.6|1980.5|1980.2|26
1609353010000|2020-12-30 18:30:10|1980.8|1980.5|1981.2|1980.9|1981.2|1980.9|1980.7|1980.4|45
1609353020000|2020-12-30 18:30:20|1981.3|1981|1981.4|1981.1|1981.5|1981.2|1981.3|1981|48
1609353030000|2020-12-30 18:30:30|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|32
1609353040000|2020-12-30 18:30:40|1981.6|1981.3|1981.6|1981.3|1981.8|1981.5|1981.4|1981.1|73
1609353050000|2020-12-30 18:30:50|1981.7|1981.4|1981.6|1981.3|1981.8|1981.5|1981.6|1981.3|53
1609353060000|2020-12-30 18:31:00|1981.7|1981.4|1982|1981.7|1982.2|1981.9|1981.7|1981.4|61
1609353070000|2020-12-30 18:31:10|1982.1|1981.8|1981.9|1981.6|1982.1|1981.8|1981.7|1981.4|24
1609353080000|2020-12-30 18:31:20|1982|1981.7|1982.1|1981.8|1982.1|1981.8|1982|1981.7|5
1609353090000|2020-12-30 18:31:30|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|13
1609353100000|2020-12-30 18:31:40|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|12
1609353110000|2020-12-30 18:31:50|1982|1981.7|1981.8|1981.5|1982|1981.7|1981.7|1981.4|10
1609353120000|2020-12-30 18:32:00|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|13
1609353130000|2020-12-30 18:32:10|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|22
1609353140000|2020-12-30 18:32:20|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|5
1609353150000|2020-12-30 18:32:30|1981.8|1981.5|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|8
1609353160000|2020-12-30 18:32:40|1981.6|1981.3|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|7
1609353170000|2020-12-30 18:32:50|1981.5|1981.2|1981.2|1980.9|1981.6|1981.3|1981.2|1980.9|10
1609353180000|2020-12-30 18:33:00|1981.3|1981|1981.7|1981.4|1981.8|1981.5|1981.3|1981|38
1609353190000|2020-12-30 18:33:10|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|5
1609353200000|2020-12-30 18:33:20|1981.4|1981.1|1981.2|1980.9|1981.5|1981.2|1981.2|1980.9|20
1609353210000|2020-12-30 18:33:30|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.4|1981.1|14
1609353220000|2020-12-30 18:33:40|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|13
1609353230000|2020-12-30 18:33:50|1981.4|1981.1|1981.6|1981.3|1981.6|1981.3|1981.4|1981.1|15
1609353240000|2020-12-30 18:34:00|1981.7|1981.4|1981.4|1981.1|1981.7|1981.4|1981.4|1981.1|22
1609353250000|2020-12-30 18:34:10|1981.3|1981|1981.6|1981.3|1981.6|1981.3|1981.2|1980.9|13
1609353260000|2020-12-30 18:34:20|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|11
1609353270000|2020-12-30 18:34:30|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|8
1609353280000|2020-12-30 18:34:40|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|9
1609353290000|2020-12-30 18:34:50|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|6
1609353300000|2020-12-30 18:35:00|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982|1981.7|18
1609353310000|2020-12-30 18:35:10|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|6
1609353320000|2020-12-30 18:35:20|1982.4|1982.1|1982.7|1982.4|1982.7|1982.4|1982.4|1982.1|27
1609353330000|2020-12-30 18:35:30|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|11
1609353340000|2020-12-30 18:35:40|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|21
1609353350000|2020-12-30 18:35:50|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|7
1609353360000|2020-12-30 18:36:00|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|6
1609353370000|2020-12-30 18:36:10|1982.7|1982.4|1983.2|1982.9|1983.2|1982.9|1982.7|1982.4|48
1609353380000|2020-12-30 18:36:20|1983.3|1983|1983.4|1983.1|1983.5|1983.2|1983.3|1983|40
1609353390000|2020-12-30 18:36:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.1|1982.8|25
1609353400000|2020-12-30 18:36:40|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|8
1609353410000|2020-12-30 18:36:50|1983.3|1983|1983.4|1983.1|1983.5|1983.2|1983.3|1983|13
1609353420000|2020-12-30 18:37:00|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|12
1609353430000|2020-12-30 18:37:10|1983.7|1983.4|1983.8|1983.5|1983.8|1983.5|1983.7|1983.4|15
1609353440000|2020-12-30 18:37:20|1983.7|1983.4|1984|1983.7|1984.1|1983.8|1983.7|1983.4|20
1609353450000|2020-12-30 18:37:30|1983.9|1983.6|1983.8|1983.5|1984|1983.7|1983.8|1983.5|11
1609353460000|2020-12-30 18:37:40|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|17
1609353470000|2020-12-30 18:37:50|1983.7|1983.4|1983.6|1983.3|1983.7|1983.4|1983.5|1983.2|5
1609353480000|2020-12-30 18:38:00|1983.5|1983.2|1983.8|1983.5|1983.9|1983.6|1983.5|1983.2|15
1609353490000|2020-12-30 18:38:10|1983.9|1983.6|1983.9|1983.6|1984|1983.7|1983.8|1983.5|25
1609353500000|2020-12-30 18:38:20|1983.8|1983.5|1983.8|1983.5|1983.8|1983.5|1983.5|1983.2|19
1609353510000|2020-12-30 18:38:30|1983.6|1983.3|1983.6|1983.3|1983.7|1983.4|1983.6|1983.3|22
1609353520000|2020-12-30 18:38:40|1983.5|1983.2|1983.2|1982.9|1983.5|1983.2|1983.2|1982.9|26
1609353530000|2020-12-30 18:38:50|1983.1|1982.8|1983.3|1983|1983.3|1983|1983|1982.7|31
1609353540000|2020-12-30 18:39:00|1983.2|1982.9|1983|1982.7|1983.2|1982.9|1983|1982.7|11
1609353550000|2020-12-30 18:39:10|1982.9|1982.6|1982.8|1982.5|1982.9|1982.6|1982.6|1982.3|30
1609353560000|2020-12-30 18:39:20|1983.1|1982.8|1982.7|1982.4|1983.1|1982.8|1982.7|1982.4|22
1609353570000|2020-12-30 18:39:30|1982.8|1982.5|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|13
1609353580000|2020-12-30 18:39:40|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|22
1609353590000|2020-12-30 18:39:50|1982.6|1982.3|1982.7|1982.4|1982.8|1982.5|1982.6|1982.3|25
1609353600000|2020-12-30 18:40:00|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.3|1982|23
1609353610000|2020-12-30 18:40:10|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.3|1982|7
1609353620000|2020-12-30 18:40:20|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|17
1609353630000|2020-12-30 18:40:30|1982.2|1981.9|1982.3|1982|1982.4|1982.1|1982.2|1981.9|12
1609353640000|2020-12-30 18:40:40|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|13
1609353660000|2020-12-30 18:41:00|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.3|1982|18
1609353670000|2020-12-30 18:41:10|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|15
1609353680000|2020-12-30 18:41:20|1982.4|1982.1|1982.3|1982|1982.5|1982.2|1982.3|1982|7
1609353690000|2020-12-30 18:41:30|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|11
1609353700000|2020-12-30 18:41:40|1982.5|1982.2|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|9
1609353710000|2020-12-30 18:41:50|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.5|1982.2|14
1609353720000|2020-12-30 18:42:00|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609353730000|2020-12-30 18:42:10|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|6
1609353740000|2020-12-30 18:42:20|1982.5|1982.2|1982.4|1982.1|1982.7|1982.4|1982.4|1982.1|19
1609353750000|2020-12-30 18:42:30|1982.3|1982|1982.3|1982|1982.4|1982.1|1982.3|1982|9
1609353760000|2020-12-30 18:42:40|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.3|1982|4
1609353770000|2020-12-30 18:42:50|1982.3|1982|1982.4|1982.1|1982.5|1982.2|1982.3|1982|14
1609353780000|2020-12-30 18:43:00|1982.3|1982|1982.4|1982.1|1982.4|1982.1|1982.3|1982|26
1609353790000|2020-12-30 18:43:10|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|14
1609353800000|2020-12-30 18:43:20|||||||||3
1609353810000|2020-12-30 18:43:30|1982.7|1982.4|1982.5|1982.2|1982.7|1982.4|1982.5|1982.2|5
1609353820000|2020-12-30 18:43:40|1982.4|1982.1|1982.7|1982.4|1982.7|1982.4|1982.4|1982.1|7
1609353830000|2020-12-30 18:43:50|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|14
1609353840000|2020-12-30 18:44:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|22
1609353850000|2020-12-30 18:44:10|1983|1982.7|1983.3|1983|1983.4|1983.1|1982.9|1982.6|41
1609353860000|2020-12-30 18:44:20|1983.1|1982.8|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|11
1609353870000|2020-12-30 18:44:30|1983.3|1983|1983.5|1983.2|1983.5|1983.2|1983.3|1983|19
1609353880000|2020-12-30 18:44:40|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|19
1609353890000|2020-12-30 18:44:50|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|24
1609353900000|2020-12-30 18:45:00|1983.6|1983.3|1983.7|1983.4|1984.3|1984|1983.6|1983.3|78
1609353910000|2020-12-30 18:45:10|1983.6|1983.3|1983.8|1983.5|1983.8|1983.5|1983.6|1983.3|23
1609353920000|2020-12-30 18:45:20|1983.7|1983.4|1983.3|1983|1983.7|1983.4|1983.3|1983|18
1609353930000|2020-12-30 18:45:30|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.4|1983.1|12
1609353940000|2020-12-30 18:45:40|1983.6|1983.3|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|12
1609353950000|2020-12-30 18:45:50|||||||||1
1609353960000|2020-12-30 18:46:00|1983.8|1983.5|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|47
1609353970000|2020-12-30 18:46:10|1983.8|1983.5|1983.8|1983.5|1983.9|1983.6|1983.7|1983.4|13
1609353980000|2020-12-30 18:46:20|1983.9|1983.6|1983.9|1983.6|1984|1983.7|1983.9|1983.6|7
1609353990000|2020-12-30 18:46:30|1983.8|1983.5|1984|1983.7|1984|1983.7|1983.8|1983.5|32
1609354000000|2020-12-30 18:46:40|1984.1|1983.8|1984.2|1983.9|1984.2|1983.9|1984.1|1983.8|7
1609354010000|2020-12-30 18:46:50|1984.3|1984|1984.3|1984|1984.3|1984|1984.2|1983.9|10
1609354020000|2020-12-30 18:47:00|1984.2|1983.9|1984.3|1984|1984.3|1984|1984.2|1983.9|28
1609354030000|2020-12-30 18:47:10|1984.4|1984.1|1984.3|1984|1984.4|1984.1|1984.2|1983.9|9
1609354040000|2020-12-30 18:47:20|||||||||10
1609354050000|2020-12-30 18:47:30|1984.4|1984.1|1984.6|1984.3|1984.6|1984.3|1984.3|1984|23
1609354060000|2020-12-30 18:47:40|1984.5|1984.2|1984.4|1984.1|1984.6|1984.3|1984.4|1984.1|14
1609354070000|2020-12-30 18:47:50|1984.5|1984.2|1984.8|1984.5|1984.8|1984.5|1984.5|1984.2|14
1609354080000|2020-12-30 18:48:00|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|14
1609354090000|2020-12-30 18:48:10|1984.7|1984.4|1985|1984.7|1985|1984.7|1984.7|1984.4|60
1609354100000|2020-12-30 18:48:20|1984.9|1984.6|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|24
1609354110000|2020-12-30 18:48:30|1984.9|1984.6|1984.9|1984.6|1984.9|1984.6|1984.8|1984.5|17
1609354120000|2020-12-30 18:48:40|1984.8|1984.5|1984.8|1984.5|1984.8|1984.5|1984.7|1984.4|14
1609354130000|2020-12-30 18:48:50|1984.7|1984.4|1984.7|1984.4|1984.7|1984.4|1984.5|1984.2|21
1609354140000|2020-12-30 18:49:00|1984.8|1984.5|1984.8|1984.5|1984.9|1984.6|1984.8|1984.5|6
1609354150000|2020-12-30 18:49:10|||||||||4
1609354160000|2020-12-30 18:49:20|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.9|1984.6|38
1609354170000|2020-12-30 18:49:30|1984.9|1984.6|1985|1984.7|1985|1984.7|1984.9|1984.6|7
1609354180000|2020-12-30 18:49:40|1985.1|1984.8|1985.1|1984.8|1985.1|1984.8|1985|1984.7|20
1609354190000|2020-12-30 18:49:50|1985|1984.7|1985.1|1984.8|1985.1|1984.8|1985|1984.7|11
1609354200000|2020-12-30 18:50:00|1985|1984.7|1985.4|1985.1|1985.5|1985.2|1985|1984.7|59
1609354210000|2020-12-30 18:50:10|1985.3|1985|1985.7|1985.4|1985.8|1985.5|1985.3|1985|92
1609354220000|2020-12-30 18:50:20|1985.6|1985.3|1985.5|1985.2|1985.6|1985.3|1985.3|1985|28
1609354230000|2020-12-30 18:50:30|1985.4|1985.1|1985.8|1985.5|1985.8|1985.5|1985.3|1985|48
1609354240000|2020-12-30 18:50:40|1985.9|1985.6|1986|1985.7|1986|1985.7|1985.9|1985.6|100
1609354250000|2020-12-30 18:50:50|1986.1|1985.8|1986.1|1985.8|1986.1|1985.8|1986|1985.7|6
1609354260000|2020-12-30 18:51:00|1986.2|1985.9|1986.1|1985.8|1986.2|1985.9|1986|1985.7|30
1609354270000|2020-12-30 18:51:10|1986|1985.7|1985.8|1985.5|1986.1|1985.8|1985.8|1985.5|30
1609354280000|2020-12-30 18:51:20|1985.7|1985.4|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|32
1609354290000|2020-12-30 18:51:30|1985.5|1985.2|1985.4|1985.1|1985.6|1985.3|1985.4|1985.1|11
1609354300000|2020-12-30 18:51:40|1985.3|1985|1985.3|1985|1985.3|1985|1985|1984.7|22
1609354310000|2020-12-30 18:51:50|1985.4|1985.1|1985.5|1985.2|1985.6|1985.3|1985.4|1985.1|29
1609354320000|2020-12-30 18:52:00|1985.6|1985.3|1985.6|1985.3|1985.7|1985.4|1985.5|1985.2|18
1609354330000|2020-12-30 18:52:10|1985.5|1985.2|1985.4|1985.1|1985.6|1985.3|1985.4|1985.1|3
1609354340000|2020-12-30 18:52:20|1985.3|1985|1985.2|1984.9|1985.4|1985.1|1985.2|1984.9|8
1609354350000|2020-12-30 18:52:30|||||||||9
1609354360000|2020-12-30 18:52:40|1985.1|1984.8|1985.5|1985.2|1985.5|1985.2|1985.1|1984.8|20
1609354370000|2020-12-30 18:52:50|1985.4|1985.1|1985.4|1985.1|1985.4|1985.1|1985.3|1985|9
1609354380000|2020-12-30 18:53:00|1985.5|1985.2|1985.4|1985.1|1985.5|1985.2|1985.4|1985.1|9
1609354390000|2020-12-30 18:53:10|1985.5|1985.2|1985.3|1985|1985.5|1985.2|1985.3|1985|7
1609354400000|2020-12-30 18:53:20|1985.2|1984.9|1984.8|1984.5|1985.3|1985|1984.8|1984.5|72
1609354410000|2020-12-30 18:53:30|1984.6|1984.3|1984.1|1983.8|1984.7|1984.4|1984.1|1983.8|238
1609354420000|2020-12-30 18:53:40|1984|1983.7|1984|1983.7|1984|1983.7|1983.8|1983.5|51
1609354430000|2020-12-30 18:53:50|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|20
1609354440000|2020-12-30 18:54:00|1983.7|1983.4|1983.6|1983.3|1983.7|1983.4|1983.6|1983.3|10
1609354450000|2020-12-30 18:54:10|1983.5|1983.2|1983|1982.7|1983.8|1983.5|1983|1982.7|130
1609354460000|2020-12-30 18:54:20|1983.1|1982.8|1983.1|1982.8|1983.3|1983|1983|1982.7|32
1609354470000|2020-12-30 18:54:30|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1983|1982.7|14
1609354480000|2020-12-30 18:54:40|1983|1982.7|1983.1|1982.8|1983.1|1982.8|1983|1982.7|14
1609354490000|2020-12-30 18:54:50|1983|1982.7|1983|1982.7|1983|1982.7|1982.7|1982.4|145
1609354500000|2020-12-30 18:55:00|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.7|1982.4|35
1609354510000|2020-12-30 18:55:10|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|14
1609354520000|2020-12-30 18:55:20|1983|1982.7|1982.7|1982.4|1983|1982.7|1982.7|1982.4|24
1609354530000|2020-12-30 18:55:30|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.3|1982|43
1609354540000|2020-12-30 18:55:40|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.3|1982|16
1609354550000|2020-12-30 18:55:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|19
1609354560000|2020-12-30 18:56:00|1982.5|1982.2|1983.3|1983|1983.3|1983|1982.5|1982.2|46
1609354570000|2020-12-30 18:56:10|1983.4|1983.1|1983.8|1983.5|1983.8|1983.5|1983.4|1983.1|38
1609354580000|2020-12-30 18:56:20|1983.9|1983.6|1983.8|1983.5|1983.9|1983.6|1983.8|1983.5|16
1609354590000|2020-12-30 18:56:30|1983.9|1983.6|1983.9|1983.6|1984|1983.7|1983.9|1983.6|10
1609354600000|2020-12-30 18:56:40|1983.8|1983.5|1983.8|1983.5|1984|1983.7|1983.8|1983.5|12
1609354610000|2020-12-30 18:56:50|1983.9|1983.6|1983.6|1983.3|1983.9|1983.6|1983.6|1983.3|10
1609354620000|2020-12-30 18:57:00|1983.7|1983.4|1983.5|1983.2|1983.7|1983.4|1983.3|1983|18
1609354630000|2020-12-30 18:57:10|1983.6|1983.3|1983.2|1982.9|1983.6|1983.3|1983.2|1982.9|21
1609354640000|2020-12-30 18:57:20|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|17
1609354650000|2020-12-30 18:57:30|||||||||1
1609354660000|2020-12-30 18:57:40|1983.3|1983|1983|1982.7|1983.3|1983|1982.9|1982.6|17
1609354670000|2020-12-30 18:57:50|1982.9|1982.6|1982.6|1982.3|1983|1982.7|1982.6|1982.3|17
1609354680000|2020-12-30 18:58:00|1982.5|1982.2|1982.4|1982.1|1982.6|1982.3|1982.4|1982.1|16
1609354690000|2020-12-30 18:58:10|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|17
1609354700000|2020-12-30 18:58:20|1982|1981.7|1982.1|1981.8|1982.3|1982|1982|1981.7|20
1609354710000|2020-12-30 18:58:30|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|11
1609354720000|2020-12-30 18:58:40|1982.3|1982|1981.1|1980.8|1982.3|1982|1981.1|1980.8|4
1609354730000|2020-12-30 18:58:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|7
1609354740000|2020-12-30 18:59:00|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|13
1609354750000|2020-12-30 18:59:10|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|4
1609354760000|2020-12-30 18:59:20|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|23
1609354770000|2020-12-30 18:59:30|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.3|1980|53
1609354780000|2020-12-30 18:59:40|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.2|1979.9|38
1609354790000|2020-12-30 18:59:50|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|12
1609354800000|2020-12-30 19:00:00|1980|1979.7|1980.2|1979.9|1980.3|1980|1979.9|1979.6|40
1609354810000|2020-12-30 19:00:10|1980.3|1980|1981|1980.7|1981|1980.7|1980.1|1979.8|41
1609354820000|2020-12-30 19:00:20|1980.9|1980.6|1980.8|1980.5|1981.1|1980.8|1980.6|1980.3|24
1609354830000|2020-12-30 19:00:30|1980.7|1980.4|1980.1|1979.8|1980.7|1980.4|1980.1|1979.8|28
1609354840000|2020-12-30 19:00:40|1980.2|1979.9|1980.3|1980|1980.4|1980.1|1980.1|1979.8|18
1609354850000|2020-12-30 19:00:50|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|22
1609354860000|2020-12-30 19:01:00|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|12
1609354870000|2020-12-30 19:01:10|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|5
1609354880000|2020-12-30 19:01:20|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|7
1609354890000|2020-12-30 19:01:30|1980.4|1980.1|1980|1979.7|1980.4|1980.1|1980|1979.7|7
1609354900000|2020-12-30 19:01:40|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|5
1609354910000|2020-12-30 19:01:50|1980|1979.7|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|33
1609354920000|2020-12-30 19:02:00|1980|1979.7|1980|1979.7|1980|1979.7|1979.9|1979.6|25
1609354930000|2020-12-30 19:02:10|1979.9|1979.6|1980|1979.7|1980.1|1979.8|1979.9|1979.6|37
1609354940000|2020-12-30 19:02:20|1980.1|1979.8|1980.2|1979.9|1980.3|1980|1980.1|1979.8|28
1609354950000|2020-12-30 19:02:30|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|10
1609354960000|2020-12-30 19:02:40|1980.5|1980.2|1980.8|1980.5|1980.9|1980.6|1980.5|1980.2|25
1609354970000|2020-12-30 19:02:50|1981.1|1980.8|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|39
1609354980000|2020-12-30 19:03:00|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|9
1609354990000|2020-12-30 19:03:10|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|9
1609355000000|2020-12-30 19:03:20|1980.3|1980|1980.2|1979.9|1980.7|1980.4|1980.2|1979.9|24
1609355010000|2020-12-30 19:03:30|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|11
1609355020000|2020-12-30 19:03:40|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|9
1609355030000|2020-12-30 19:03:50|1980|1979.7|1979.6|1979.3|1980.1|1979.8|1979.6|1979.3|131
1609355040000|2020-12-30 19:04:00|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.5|1979.2|39
1609355050000|2020-12-30 19:04:10|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|15
1609355060000|2020-12-30 19:04:20|1979.5|1979.2|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|30
1609355070000|2020-12-30 19:04:30|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|25
1609355080000|2020-12-30 19:04:40|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|23
1609355090000|2020-12-30 19:04:50|1979.6|1979.3|1980.5|1980.2|1980.5|1980.2|1979.6|1979.3|60
1609355100000|2020-12-30 19:05:00|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.1|1979.8|37
1609355110000|2020-12-30 19:05:10|1980.3|1980|1980.2|1979.9|1980.3|1980|1980|1979.7|21
1609355120000|2020-12-30 19:05:20|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|6
1609355130000|2020-12-30 19:05:30|1979.8|1979.5|1980|1979.7|1980.1|1979.8|1979.8|1979.5|15
1609355140000|2020-12-30 19:05:40|1980.1|1979.8|1980.5|1980.2|1980.5|1980.2|1980|1979.7|18
1609355150000|2020-12-30 19:05:50|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1980.3|1980|21
1609355160000|2020-12-30 19:06:00|1980.3|1980|1980|1979.7|1980.4|1980.1|1980|1979.7|29
1609355170000|2020-12-30 19:06:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|7
1609355180000|2020-12-30 19:06:20|1980|1979.7|1980|1979.7|1980|1979.7|1979.9|1979.6|8
1609355190000|2020-12-30 19:06:30|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|2
1609355200000|2020-12-30 19:06:40|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.5|1979.2|21
1609355210000|2020-12-30 19:06:50|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|6
1609355220000|2020-12-30 19:07:00|1979.9|1979.6|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|8
1609355230000|2020-12-30 19:07:10|1979.5|1979.2|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|10
1609355240000|2020-12-30 19:07:20|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|23
1609355250000|2020-12-30 19:07:30|1979.1|1978.8|1979.3|1979|1979.4|1979.1|1979.1|1978.8|22
1609355260000|2020-12-30 19:07:40|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.2|1978.9|12
1609355270000|2020-12-30 19:07:50|1979.6|1979.3|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|11
1609355280000|2020-12-30 19:08:00|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|26
1609355290000|2020-12-30 19:08:10|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|16
1609355300000|2020-12-30 19:08:20|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.5|1979.2|7
1609355310000|2020-12-30 19:08:30|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|26
1609355320000|2020-12-30 19:08:40|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1980|1979.7|17
1609355330000|2020-12-30 19:08:50|1980|1979.7|1980.3|1980|1980.3|1980|1980|1979.7|5
1609355340000|2020-12-30 19:09:00|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980|1979.7|26
1609355350000|2020-12-30 19:09:10|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|13
1609355360000|2020-12-30 19:09:20|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1980|1979.7|5
1609355370000|2020-12-30 19:09:30|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|29
1609355380000|2020-12-30 19:09:40|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|2
1609355390000|2020-12-30 19:09:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|6
1609355400000|2020-12-30 19:10:00|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|13
1609355410000|2020-12-30 19:10:10|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1980|1979.7|12
1609355420000|2020-12-30 19:10:20|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|19
1609355430000|2020-12-30 19:10:30|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.3|1980|11
1609355440000|2020-12-30 19:10:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.2|1979.9|9
1609355450000|2020-12-30 19:10:50|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1979.9|1979.6|18
1609355460000|2020-12-30 19:11:00|1979.7|1979.4|1979.2|1978.9|1979.7|1979.4|1979.2|1978.9|61
1609355470000|2020-12-30 19:11:10|1979.1|1978.8|1979|1978.7|1979.2|1978.9|1978.9|1978.6|52
1609355480000|2020-12-30 19:11:20|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979|1978.7|27
1609355490000|2020-12-30 19:11:30|1979.2|1978.9|1979.5|1979.2|1979.6|1979.3|1979.2|1978.9|25
1609355500000|2020-12-30 19:11:40|1979.4|1979.1|1979|1978.7|1979.4|1979.1|1979|1978.7|16
1609355510000|2020-12-30 19:11:50|1979.1|1978.8|1979.3|1979|1979.3|1979|1979.1|1978.8|14
1609355520000|2020-12-30 19:12:00|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979.1|1978.8|19
1609355530000|2020-12-30 19:12:10|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|16
1609355540000|2020-12-30 19:12:20|1979.6|1979.3|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|36
1609355550000|2020-12-30 19:12:30|1979.6|1979.3|1979.7|1979.4|1979.8|1979.5|1979.6|1979.3|23
1609355560000|2020-12-30 19:12:40|1979.8|1979.5|1980|1979.7|1980.1|1979.8|1979.8|1979.5|35
1609355570000|2020-12-30 19:12:50|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.7|1979.4|19
1609355580000|2020-12-30 19:13:00|1979.7|1979.4|1980|1979.7|1980|1979.7|1979.7|1979.4|15
1609355590000|2020-12-30 19:13:10|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|14
1609355600000|2020-12-30 19:13:20|1979.9|1979.6|1979.7|1979.4|1980|1979.7|1979.7|1979.4|25
1609355610000|2020-12-30 19:13:30|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|9
1609355620000|2020-12-30 19:13:40|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.6|1979.3|21
1609355630000|2020-12-30 19:13:50|1980|1979.7|1980|1979.7|1980|1979.7|1979.9|1979.6|18
1609355640000|2020-12-30 19:14:00|1979.9|1979.6|1980.4|1980.1|1980.5|1980.2|1979.9|1979.6|65
1609355650000|2020-12-30 19:14:10|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|10
1609355660000|2020-12-30 19:14:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.4|1980.1|58
1609355670000|2020-12-30 19:14:30|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|39
1609355680000|2020-12-30 19:14:40|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|9
1609355690000|2020-12-30 19:14:50|1980.1|1979.8|1980.3|1980|1980.3|1980|1980.1|1979.8|18
1609355700000|2020-12-30 19:15:00|1980.1|1979.8|1980.4|1980.1|1980.5|1980.2|1979.8|1979.5|39
1609355710000|2020-12-30 19:15:10|1980.3|1980|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|19
1609355720000|2020-12-30 19:15:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|6
1609355730000|2020-12-30 19:15:30|1980.2|1979.9|1980.1|1979.8|1980.3|1980|1980.1|1979.8|30
1609355740000|2020-12-30 19:15:40|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1979.8|1979.5|28
1609355750000|2020-12-30 19:15:50|1980|1979.7|1980|1979.7|1980|1979.7|1979.8|1979.5|15
1609355760000|2020-12-30 19:16:00|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.7|1979.4|12
1609355770000|2020-12-30 19:16:10|1980.1|1979.8|1980.2|1979.9|1980.5|1980.2|1980.1|1979.8|36
1609355780000|2020-12-30 19:16:20|1980.3|1980|1980|1979.7|1980.3|1980|1979.9|1979.6|14
1609355790000|2020-12-30 19:16:30|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1980|1979.7|21
1609355800000|2020-12-30 19:16:40|1980|1979.7|1979.9|1979.6|1980.1|1979.8|1979.8|1979.5|11
1609355810000|2020-12-30 19:16:50|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|8
1609355820000|2020-12-30 19:17:00|1979.8|1979.5|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|43
1609355830000|2020-12-30 19:17:10|1979.4|1979.1|1979.2|1978.9|1979.6|1979.3|1979.2|1978.9|27
1609355840000|2020-12-30 19:17:20|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|9
1609355850000|2020-12-30 19:17:30|1979.3|1979|1979.7|1979.4|1979.7|1979.4|1979.2|1978.9|34
1609355860000|2020-12-30 19:17:40|1979.8|1979.5|1980.2|1979.9|1980.4|1980.1|1979.8|1979.5|40
1609355870000|2020-12-30 19:17:50|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|27
1609355880000|2020-12-30 19:18:00|1980.3|1980|1980.1|1979.8|1980.4|1980.1|1980|1979.7|14
1609355890000|2020-12-30 19:18:10|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|13
1609355900000|2020-12-30 19:18:20|1980.3|1980|1980.4|1980.1|1980.5|1980.2|1980.3|1980|28
1609355910000|2020-12-30 19:18:30|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|14
1609355920000|2020-12-30 19:18:40|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.2|1979.9|25
1609355930000|2020-12-30 19:18:50|1980.5|1980.2|1980.1|1979.8|1980.5|1980.2|1980.1|1979.8|23
1609355940000|2020-12-30 19:19:00|1980|1979.7|1979.8|1979.5|1980|1979.7|1979.8|1979.5|13
1609355950000|2020-12-30 19:19:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|38
1609355960000|2020-12-30 19:19:20|1980|1979.7|1980.1|1979.8|1980.3|1980|1980|1979.7|22
1609355970000|2020-12-30 19:19:30|1980|1979.7|1980|1979.7|1980|1979.7|1979.8|1979.5|19
1609355980000|2020-12-30 19:19:40|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.8|1979.5|26
1609355990000|2020-12-30 19:19:50|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.8|1979.5|24
1609356000000|2020-12-30 19:20:00|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.8|1979.5|21
1609356010000|2020-12-30 19:20:10|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|8
1609356020000|2020-12-30 19:20:20|1980.1|1979.8|1980|1979.7|1980.2|1979.9|1980|1979.7|13
1609356030000|2020-12-30 19:20:30|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|14
1609356040000|2020-12-30 19:20:40|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|11
1609356050000|2020-12-30 19:20:50|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1980|1979.7|11
1609356060000|2020-12-30 19:21:00|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1979.7|1979.4|32
1609356070000|2020-12-30 19:21:10|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1980|1979.7|19
1609356080000|2020-12-30 19:21:20|1980.3|1980|1980.4|1980.1|1980.5|1980.2|1980.3|1980|26
1609356090000|2020-12-30 19:21:30|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|12
1609356100000|2020-12-30 19:21:40|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1979.9|1979.6|15
1609356110000|2020-12-30 19:21:50|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|8
1609356120000|2020-12-30 19:22:00|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.1|1979.8|15
1609356130000|2020-12-30 19:22:10|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.1|1979.8|17
1609356140000|2020-12-30 19:22:20|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.3|1980|14
1609356150000|2020-12-30 19:22:30|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.4|1980.1|18
1609356160000|2020-12-30 19:22:40|1980.7|1980.4|1981|1980.7|1981.1|1980.8|1980.7|1980.4|57
1609356170000|2020-12-30 19:22:50|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|19
1609356180000|2020-12-30 19:23:00|1980.7|1980.4|1981.1|1980.8|1981.1|1980.8|1980.7|1980.4|16
1609356190000|2020-12-30 19:23:10|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|21
1609356200000|2020-12-30 19:23:20|1980.7|1980.4|1980.9|1980.6|1981|1980.7|1980.7|1980.4|33
1609356210000|2020-12-30 19:23:30|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|18
1609356220000|2020-12-30 19:23:40|||||||||1
1609356230000|2020-12-30 19:23:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|36
1609356240000|2020-12-30 19:24:00|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.8|1980.5|21
1609356250000|2020-12-30 19:24:10|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|7
1609356260000|2020-12-30 19:24:20|||||||||11
1609356270000|2020-12-30 19:24:30|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.7|1980.4|23
1609356280000|2020-12-30 19:24:40|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|18
1609356290000|2020-12-30 19:24:50|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|14
1609356300000|2020-12-30 19:25:00|1981|1980.7|1981.1|1980.8|1981.2|1980.9|1981|1980.7|41
1609356310000|2020-12-30 19:25:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|5
1609356320000|2020-12-30 19:25:20|1981.1|1980.8|1981.3|1981|1981.3|1981|1981.1|1980.8|8
1609356330000|2020-12-30 19:25:30|1981.2|1980.9|1981|1980.7|1981.3|1981|1981|1980.7|20
1609356340000|2020-12-30 19:25:40|1981.1|1980.8|1980.9|1980.6|1981.1|1980.8|1980.8|1980.5|25
1609356350000|2020-12-30 19:25:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|7
1609356360000|2020-12-30 19:26:00|1980.9|1980.6|1980.4|1980.1|1980.9|1980.6|1980.4|1980.1|18
1609356370000|2020-12-30 19:26:10|1980.3|1980|1980.1|1979.8|1980.3|1980|1979.9|1979.6|27
1609356380000|2020-12-30 19:26:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.2|1979.9|40
1609356390000|2020-12-30 19:26:30|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|21
1609356400000|2020-12-30 19:26:40|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|27
1609356410000|2020-12-30 19:26:50|1980.7|1980.4|1980.4|1980.1|1980.7|1980.4|1980.4|1980.1|12
1609356420000|2020-12-30 19:27:00|1980.3|1980|1979.7|1979.4|1980.3|1980|1979.7|1979.4|36
1609356430000|2020-12-30 19:27:10|1979.6|1979.3|1979.7|1979.4|1979.9|1979.6|1979.6|1979.3|29
1609356440000|2020-12-30 19:27:20|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.6|1979.3|14
1609356450000|2020-12-30 19:27:30|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|12
1609356460000|2020-12-30 19:27:40|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|17
1609356470000|2020-12-30 19:27:50|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|16
1609356480000|2020-12-30 19:28:00|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.5|1979.2|32
1609356490000|2020-12-30 19:28:10|1980|1979.7|1980.1|1979.8|1980.2|1979.9|1980|1979.7|20
1609356500000|2020-12-30 19:28:20|||||||||2
1609356510000|2020-12-30 19:28:30|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1979.9|1979.6|19
1609356520000|2020-12-30 19:28:40|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|7
1609356530000|2020-12-30 19:28:50|||||||||4
1609356540000|2020-12-30 19:29:00|1980.1|1979.8|1980|1979.7|1980.3|1980|1980|1979.7|29
1609356550000|2020-12-30 19:29:10|1979.9|1979.6|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|15
1609356560000|2020-12-30 19:29:20|1979.8|1979.5|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|19
1609356570000|2020-12-30 19:29:30|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|11
1609356580000|2020-12-30 19:29:40|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|9
1609356590000|2020-12-30 19:29:50|1979.4|1979.1|1979.6|1979.3|1979.6|1979.3|1979.4|1979.1|22
1609356600000|2020-12-30 19:30:00|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.4|1979.1|22
1609356610000|2020-12-30 19:30:10|1979.7|1979.4|1980|1979.7|1980.1|1979.8|1979.6|1979.3|40
1609356620000|2020-12-30 19:30:20|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|19
1609356630000|2020-12-30 19:30:30|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|5
1609356640000|2020-12-30 19:30:40|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980|1979.7|25
1609356650000|2020-12-30 19:30:50|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|10
1609356660000|2020-12-30 19:31:00|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.7|1979.4|23
1609356670000|2020-12-30 19:31:10|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|5
1609356680000|2020-12-30 19:31:20|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|2
1609356690000|2020-12-30 19:31:30|1979.9|1979.6|1979.7|1979.4|1980|1979.7|1979.7|1979.4|21
1609356700000|2020-12-30 19:31:40|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|16
1609356710000|2020-12-30 19:31:50|1979.8|1979.5|1980.1|1979.8|1980.1|1979.8|1979.8|1979.5|9
1609356720000|2020-12-30 19:32:00|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1980.2|1979.9|21
1609356730000|2020-12-30 19:32:10|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|8
1609356740000|2020-12-30 19:32:20|1980.3|1980|1980.1|1979.8|1980.3|1980|1979.9|1979.6|25
1609356750000|2020-12-30 19:32:30|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.8|1979.5|6
1609356760000|2020-12-30 19:32:40|1979.8|1979.5|1979.8|1979.5|1979.9|1979.6|1979.7|1979.4|22
1609356770000|2020-12-30 19:32:50|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|11
1609356780000|2020-12-30 19:33:00|1979.5|1979.2|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|14
1609356790000|2020-12-30 19:33:10|1979.3|1979|1979.5|1979.2|1979.5|1979.2|1979.3|1979|10
1609356800000|2020-12-30 19:33:20|1979.4|1979.1|1979.1|1978.8|1979.5|1979.2|1979.1|1978.8|17
1609356810000|2020-12-30 19:33:30|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|41
1609356820000|2020-12-30 19:33:40|1979.1|1978.8|1979.4|1979.1|1979.4|1979.1|1979|1978.7|9
1609356830000|2020-12-30 19:33:50|1979.5|1979.2|1979.4|1979.1|1979.7|1979.4|1979.4|1979.1|25
1609356840000|2020-12-30 19:34:00|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|15
1609356850000|2020-12-30 19:34:10|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|18
1609356860000|2020-12-30 19:34:20|1979.5|1979.2|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|12
1609356870000|2020-12-30 19:34:30|1979.3|1979|1979.3|1979|1979.4|1979.1|1979.3|1979|4
1609356880000|2020-12-30 19:34:40|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1979.1|1978.8|12
1609356890000|2020-12-30 19:34:50|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|11
1609356900000|2020-12-30 19:35:00|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1979.1|1978.8|20
1609356910000|2020-12-30 19:35:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|42
1609356920000|2020-12-30 19:35:20|1979|1978.7|1979.2|1978.9|1979.3|1979|1979|1978.7|43
1609356930000|2020-12-30 19:35:30|1979.3|1979|1979.5|1979.2|1979.5|1979.2|1979.3|1979|11
1609356940000|2020-12-30 19:35:40|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|9
1609356950000|2020-12-30 19:35:50|1979.4|1979.1|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|37
1609356960000|2020-12-30 19:36:00|1979.3|1979|1979.3|1979|1979.4|1979.1|1979.2|1978.9|26
1609356970000|2020-12-30 19:36:10|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.1|1978.8|15
1609356980000|2020-12-30 19:36:20|1979.2|1978.9|1979|1978.7|1979.2|1978.9|1978.9|1978.6|11
1609356990000|2020-12-30 19:36:30|1979.1|1978.8|1979.2|1978.9|1979.3|1979|1978.9|1978.6|38
1609357000000|2020-12-30 19:36:40|1979.1|1978.8|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|13
1609357010000|2020-12-30 19:36:50|1979.2|1978.9|1979|1978.7|1979.2|1978.9|1979|1978.7|17
1609357020000|2020-12-30 19:37:00|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|30
1609357030000|2020-12-30 19:37:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|12
1609357040000|2020-12-30 19:37:20|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|33
1609357050000|2020-12-30 19:37:30|1979|1978.7|1979|1978.7|1979|1978.7|1978.9|1978.6|13
1609357060000|2020-12-30 19:37:40|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|17
1609357070000|2020-12-30 19:37:50|1979|1978.7|1979|1978.7|1979.1|1978.8|1978.9|1978.6|19
1609357080000|2020-12-30 19:38:00|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|10
1609357090000|2020-12-30 19:38:10|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|7
1609357100000|2020-12-30 19:38:20|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|25
1609357110000|2020-12-30 19:38:30|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|19
1609357120000|2020-12-30 19:38:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|5
1609357130000|2020-12-30 19:38:50|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|49
1609357140000|2020-12-30 19:39:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|20
1609357150000|2020-12-30 19:39:10|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.8|1978.5|10
1609357160000|2020-12-30 19:39:20|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|41
1609357170000|2020-12-30 19:39:30|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|12
1609357180000|2020-12-30 19:39:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609357190000|2020-12-30 19:39:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|4
1609357200000|2020-12-30 19:40:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|8
1609357210000|2020-12-30 19:40:10|1978.8|1978.5|1979.2|1978.9|1979.4|1979.1|1978.4|1978.1|258
1609357220000|2020-12-30 19:40:20|1979.3|1979|1979.1|1978.8|1979.6|1979.3|1979.1|1978.8|73
1609357230000|2020-12-30 19:40:30|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1979|1978.7|46
1609357240000|2020-12-30 19:40:40|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|12
1609357250000|2020-12-30 19:40:50|1979.3|1979|1979.6|1979.3|1979.6|1979.3|1979.3|1979|21
1609357260000|2020-12-30 19:41:00|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|27
1609357270000|2020-12-30 19:41:10|1979.8|1979.5|1979.8|1979.5|1980|1979.7|1979.8|1979.5|25
1609357280000|2020-12-30 19:41:20|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|28
1609357290000|2020-12-30 19:41:30|1979.8|1979.5|1979.6|1979.3|1980|1979.7|1979.6|1979.3|12
1609357300000|2020-12-30 19:41:40|1979.7|1979.4|1980.1|1979.8|1980.1|1979.8|1979.7|1979.4|26
1609357310000|2020-12-30 19:41:50|1980.2|1979.9|1979.8|1979.5|1980.2|1979.9|1979.8|1979.5|15
1609357320000|2020-12-30 19:42:00|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|22
1609357330000|2020-12-30 19:42:10|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|21
1609357340000|2020-12-30 19:42:20|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1979.2|1978.9|11
1609357350000|2020-12-30 19:42:30|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1979.1|1978.8|4
1609357360000|2020-12-30 19:42:40|1979|1978.7|1979|1978.7|1979|1978.7|1978.6|1978.3|41
1609357370000|2020-12-30 19:42:50|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|31
1609357380000|2020-12-30 19:43:00|1979.3|1979|1979.1|1978.8|1979.3|1979|1979|1978.7|25
1609357390000|2020-12-30 19:43:10|1979.2|1978.9|1979.1|1978.8|1979.3|1979|1979.1|1978.8|25
1609357400000|2020-12-30 19:43:20|1979.2|1978.9|1978.9|1978.6|1979.2|1978.9|1978.8|1978.5|13
1609357410000|2020-12-30 19:43:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.7|1978.4|14
1609357420000|2020-12-30 19:43:40|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|14
1609357430000|2020-12-30 19:43:50|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|13
1609357440000|2020-12-30 19:44:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|12
1609357450000|2020-12-30 19:44:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|8
1609357460000|2020-12-30 19:44:20|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.9|1978.6|9
1609357470000|2020-12-30 19:44:30|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|19
1609357480000|2020-12-30 19:44:40|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|7
1609357490000|2020-12-30 19:44:50|1979|1978.7|1979|1978.7|1979|1978.7|1978.9|1978.6|15
1609357500000|2020-12-30 19:45:00|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|33
1609357510000|2020-12-30 19:45:10|1978.7|1978.4|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|16
1609357520000|2020-12-30 19:45:20|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|8
1609357530000|2020-12-30 19:45:30|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.6|1978.3|15
1609357540000|2020-12-30 19:45:40|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|9
1609357550000|2020-12-30 19:45:50|1978.7|1978.4|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|12
1609357560000|2020-12-30 19:46:00|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.3|1978|15
1609357570000|2020-12-30 19:46:10|1978.6|1978.3|1979|1978.7|1979|1978.7|1978.6|1978.3|42
1609357580000|2020-12-30 19:46:20|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|64
1609357590000|2020-12-30 19:46:30|1979.4|1979.1|1979.6|1979.3|1979.8|1979.5|1979.4|1979.1|60
1609357600000|2020-12-30 19:46:40|1979.7|1979.4|1980|1979.7|1980|1979.7|1979.7|1979.4|34
1609357610000|2020-12-30 19:46:50|1979.8|1979.5|1979.5|1979.2|1979.9|1979.6|1979.5|1979.2|34
1609357620000|2020-12-30 19:47:00|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.2|1978.9|21
1609357630000|2020-12-30 19:47:10|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.3|1979|10
1609357640000|2020-12-30 19:47:20|1979.2|1978.9|1979.6|1979.3|1979.6|1979.3|1979.2|1978.9|13
1609357650000|2020-12-30 19:47:30|1979.7|1979.4|1980|1979.7|1980.1|1979.8|1979.7|1979.4|25
1609357660000|2020-12-30 19:47:40|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|11
1609357670000|2020-12-30 19:47:50|1979.8|1979.5|1979.9|1979.6|1980|1979.7|1979.8|1979.5|24
1609357680000|2020-12-30 19:48:00|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|15
1609357690000|2020-12-30 19:48:10|1980.1|1979.8|1980.6|1980.3|1980.6|1980.3|1980.1|1979.8|35
1609357700000|2020-12-30 19:48:20|1980.5|1980.2|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|21
1609357710000|2020-12-30 19:48:30|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|25
1609357720000|2020-12-30 19:48:40|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1980.9|1980.6|23
1609357730000|2020-12-30 19:48:50|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|18
1609357740000|2020-12-30 19:49:00|1981|1980.7|1981.3|1981|1981.5|1981.2|1981|1980.7|42
1609357750000|2020-12-30 19:49:10|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|17
1609357760000|2020-12-30 19:49:20|1981.2|1980.9|1981|1980.7|1981.2|1980.9|1980.8|1980.5|18
1609357770000|2020-12-30 19:49:30|1980.9|1980.6|1980.7|1980.4|1981|1980.7|1980.7|1980.4|24
1609357780000|2020-12-30 19:49:40|1980.6|1980.3|1980.9|1980.6|1980.9|1980.6|1980.6|1980.3|25
1609357790000|2020-12-30 19:49:50|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|78
1609357800000|2020-12-30 19:50:00|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|26
1609357810000|2020-12-30 19:50:10|1980.8|1980.5|1981.2|1980.9|1981.2|1980.9|1980.7|1980.4|125
1609357820000|2020-12-30 19:50:20|1981.1|1980.8|1980.8|1980.5|1981.1|1980.8|1980.7|1980.4|16
1609357830000|2020-12-30 19:50:30|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|12
1609357840000|2020-12-30 19:50:40|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.6|1980.3|10
1609357850000|2020-12-30 19:50:50|1980.8|1980.5|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|12
1609357860000|2020-12-30 19:51:00|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.8|1980.5|10
1609357870000|2020-12-30 19:51:10|1980.8|1980.5|1980.5|1980.2|1980.8|1980.5|1980.5|1980.2|15
1609357880000|2020-12-30 19:51:20|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|17
1609357890000|2020-12-30 19:51:30|1980.5|1980.2|1980.8|1980.5|1980.8|1980.5|1980.5|1980.2|14
1609357900000|2020-12-30 19:51:40|1980.7|1980.4|1980.8|1980.5|1981|1980.7|1980.7|1980.4|32
1609357920000|2020-12-30 19:52:00|1980.9|1980.6|1980.9|1980.6|1981|1980.7|1980.9|1980.6|19
1609357930000|2020-12-30 19:52:10|1980.8|1980.5|1980.3|1980|1980.8|1980.5|1980.3|1980|81
1609357940000|2020-12-30 19:52:20|1980.2|1979.9|1980.2|1979.9|1980.3|1980|1980.2|1979.9|21
1609357950000|2020-12-30 19:52:30|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|13
1609357960000|2020-12-30 19:52:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980|1979.7|8
1609357970000|2020-12-30 19:52:50|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|8
1609357980000|2020-12-30 19:53:00|1980|1979.7|1979.6|1979.3|1980|1979.7|1979.5|1979.2|56
1609357990000|2020-12-30 19:53:10|1979.5|1979.2|1978.8|1978.5|1979.5|1979.2|1978.8|1978.5|53
1609358000000|2020-12-30 19:53:20|1978.9|1978.6|1978.6|1978.3|1978.9|1978.6|1978.5|1978.2|54
1609358010000|2020-12-30 19:53:30|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978|1977.7|86
1609358020000|2020-12-30 19:53:40|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|8
1609358030000|2020-12-30 19:53:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|10
1609358040000|2020-12-30 19:54:00|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1978.2|1977.9|17
1609358050000|2020-12-30 19:54:10|1978.3|1978|1978|1977.7|1978.4|1978.1|1978|1977.7|59
1609358060000|2020-12-30 19:54:20|1978.2|1977.9|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|22
1609358070000|2020-12-30 19:54:30|1978.2|1977.9|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|10
1609358080000|2020-12-30 19:54:40|1978.3|1978|1977|1976.7|1978.3|1978|1976.9|1976.6|158
1609358090000|2020-12-30 19:54:50|1976.9|1976.6|1976.5|1976.2|1976.9|1976.6|1976.2|1975.9|134
1609358100000|2020-12-30 19:55:00|1976.4|1976.1|1976.3|1976|1976.5|1976.2|1975.9|1975.6|86
1609358110000|2020-12-30 19:55:10|1976.2|1975.9|1976|1975.7|1976.6|1976.3|1976|1975.7|34
1609358120000|2020-12-30 19:55:20|1976.3|1976|1977.3|1977|1977.3|1977|1976.3|1976|85
1609358130000|2020-12-30 19:55:30|1977.5|1977.2|1977|1976.7|1977.6|1977.3|1977|1976.7|16
1609358140000|2020-12-30 19:55:40|1976.9|1976.6|1976.5|1976.2|1976.9|1976.6|1976.4|1976.1|47
1609358150000|2020-12-30 19:55:50|1976.4|1976.1|1976.6|1976.3|1976.7|1976.4|1976.3|1976|22
1609358160000|2020-12-30 19:56:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|6
1609358170000|2020-12-30 19:56:10|1976.8|1976.5|1976.2|1975.9|1976.9|1976.6|1976.2|1975.9|12
1609358180000|2020-12-30 19:56:20|1976.1|1975.8|1976.2|1975.9|1976.4|1976.1|1976.1|1975.8|12
1609358190000|2020-12-30 19:56:30|1976.1|1975.8|1976.2|1975.9|1976.3|1976|1976.1|1975.8|15
1609358200000|2020-12-30 19:56:40|1976.3|1976|1976.1|1975.8|1976.4|1976.1|1976.1|1975.8|5
1609358210000|2020-12-30 19:56:50|1976.3|1976|1976.5|1976.2|1976.6|1976.3|1976.3|1976|17
1609358220000|2020-12-30 19:57:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|11
1609358230000|2020-12-30 19:57:10|||||||||2
1609358240000|2020-12-30 19:57:20|1976.5|1976.2|1976.9|1976.6|1976.9|1976.6|1976.5|1976.2|9
1609358250000|2020-12-30 19:57:30|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.7|1976.4|28
1609358260000|2020-12-30 19:57:40|1976.9|1976.6|1977.1|1976.8|1977.4|1977.1|1976.9|1976.6|9
1609358270000|2020-12-30 19:57:50|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|36
1609358280000|2020-12-30 19:58:00|1976.8|1976.5|1976.8|1976.5|1976.9|1976.6|1976.6|1976.3|20
1609358290000|2020-12-30 19:58:10|||||||||4
1609358300000|2020-12-30 19:58:20|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|22
1609358310000|2020-12-30 19:58:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|7
1609358320000|2020-12-30 19:58:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|13
1609358330000|2020-12-30 19:58:50|1976.6|1976.3|1976.9|1976.6|1977.1|1976.8|1976.6|1976.3|18
1609358340000|2020-12-30 19:59:00|1977|1976.7|1977|1976.7|1977.1|1976.8|1976.9|1976.6|18
1609358350000|2020-12-30 19:59:10|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|53
1609358360000|2020-12-30 19:59:20|1977.2|1976.9|1977.4|1977.1|1977.6|1977.3|1977.2|1976.9|55
1609358370000|2020-12-30 19:59:30|1977.6|1977.3|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|46
1609358380000|2020-12-30 19:59:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|23
1609358390000|2020-12-30 19:59:50|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|28
1609358400000|2020-12-30 20:00:00|1977.8|1977.5|1977.7|1977.4|1977.9|1977.6|1977.6|1977.3|31
1609358410000|2020-12-30 20:00:10|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.3|1977|22
1609358420000|2020-12-30 20:00:20|1977.4|1977.1|1977.9|1977.6|1978.2|1977.9|1977.4|1977.1|62
1609358430000|2020-12-30 20:00:30|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.5|1977.2|12
1609358440000|2020-12-30 20:00:40|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|4
1609358450000|2020-12-30 20:00:50|1977.8|1977.5|1977.5|1977.2|1977.8|1977.5|1977.5|1977.2|14
1609358460000|2020-12-30 20:01:00|1977.4|1977.1|1977|1976.7|1977.4|1977.1|1976.9|1976.6|29
1609358470000|2020-12-30 20:01:10|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977|1976.7|26
1609358480000|2020-12-30 20:01:20|1977.3|1977|1977|1976.7|1977.3|1977|1977|1976.7|11
1609358490000|2020-12-30 20:01:30|1976.9|1976.6|1976.8|1976.5|1977|1976.7|1976.8|1976.5|24
1609358500000|2020-12-30 20:01:40|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.7|1976.4|26
1609358510000|2020-12-30 20:01:50|1976.9|1976.6|1976.4|1976.1|1976.9|1976.6|1976.3|1976|29
1609358520000|2020-12-30 20:02:00|1976.5|1976.2|1976.4|1976.1|1976.8|1976.5|1976.1|1975.8|55
1609358530000|2020-12-30 20:02:10|1976.5|1976.2|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|15
1609358540000|2020-12-30 20:02:20|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976|1975.7|26
1609358550000|2020-12-30 20:02:30|1976.2|1975.9|1976.1|1975.8|1976.2|1975.9|1975.9|1975.6|10
1609358560000|2020-12-30 20:02:40|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|45
1609358570000|2020-12-30 20:02:50|1976.3|1976|1975.8|1975.5|1976.3|1976|1975.8|1975.5|18
1609358580000|2020-12-30 20:03:00|1975.9|1975.6|1976.4|1976.1|1976.5|1976.2|1975.8|1975.5|42
1609358590000|2020-12-30 20:03:10|1976.3|1976|1976.3|1976|1976.4|1976.1|1976.2|1975.9|25
1609358600000|2020-12-30 20:03:20|1976.5|1976.2|1976.6|1976.3|1976.7|1976.4|1976.5|1976.2|22
1609358610000|2020-12-30 20:03:30|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.3|1976|24
1609358620000|2020-12-30 20:03:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|27
1609358630000|2020-12-30 20:03:50|1976.5|1976.2|1976.9|1976.6|1976.9|1976.6|1976.5|1976.2|11
1609358640000|2020-12-30 20:04:00|1976.8|1976.5|1976.7|1976.4|1977.1|1976.8|1976.7|1976.4|45
1609358650000|2020-12-30 20:04:10|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1976.3|1976|13
1609358660000|2020-12-30 20:04:20|1976.5|1976.2|1976.8|1976.5|1976.8|1976.5|1976.5|1976.2|25
1609358670000|2020-12-30 20:04:30|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.8|1976.5|13
1609358680000|2020-12-30 20:04:40|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|19
1609358690000|2020-12-30 20:04:50|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.5|1976.2|9
1609358700000|2020-12-30 20:05:00|1976.5|1976.2|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|14
1609358710000|2020-12-30 20:05:10|1976.6|1976.3|1977|1976.7|1977|1976.7|1976.5|1976.2|14
1609358720000|2020-12-30 20:05:20|1976.9|1976.6|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|11
1609358730000|2020-12-30 20:05:30|1976.3|1976|1976.4|1976.1|1976.5|1976.2|1976.3|1976|15
1609358740000|2020-12-30 20:05:40|1976.3|1976|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|20
1609358750000|2020-12-30 20:05:50|||||||||4
1609358760000|2020-12-30 20:06:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.2|1975.9|14
1609358770000|2020-12-30 20:06:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976|1975.7|25
1609358780000|2020-12-30 20:06:20|1976.1|1975.8|1976.3|1976|1976.3|1976|1976|1975.7|20
1609358790000|2020-12-30 20:06:30|1976.2|1975.9|1976.1|1975.8|1976.2|1975.9|1976|1975.7|9
1609358800000|2020-12-30 20:06:40|1976.2|1975.9|1975.9|1975.6|1976.2|1975.9|1975.9|1975.6|22
1609358810000|2020-12-30 20:06:50|1976|1975.7|1975.5|1975.2|1976|1975.7|1975.4|1975.1|50
1609358820000|2020-12-30 20:07:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|11
1609358830000|2020-12-30 20:07:10|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.2|1974.9|20
1609358840000|2020-12-30 20:07:20|1975.2|1974.9|1975.5|1975.2|1975.6|1975.3|1975.2|1974.9|38
1609358850000|2020-12-30 20:07:30|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|11
1609358860000|2020-12-30 20:07:40|1975.5|1975.2|1975.9|1975.6|1975.9|1975.6|1975.5|1975.2|23
1609358870000|2020-12-30 20:07:50|1975.8|1975.5|1976.2|1975.9|1976.2|1975.9|1975.8|1975.5|14
1609358880000|2020-12-30 20:08:00|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|49
1609358890000|2020-12-30 20:08:10|1976.4|1976.1|1976.8|1976.5|1977.1|1976.8|1976.4|1976.1|58
1609358900000|2020-12-30 20:08:20|1976.7|1976.4|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|18
1609358910000|2020-12-30 20:08:30|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|10
1609358920000|2020-12-30 20:08:40|1976.8|1976.5|1976.3|1976|1976.8|1976.5|1976.2|1975.9|68
1609358930000|2020-12-30 20:08:50|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|9
1609358940000|2020-12-30 20:09:00|1976.5|1976.2|1976.2|1975.9|1976.5|1976.2|1976.2|1975.9|18
1609358950000|2020-12-30 20:09:10|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.3|1976|5
1609358960000|2020-12-30 20:09:20|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.1|1975.8|10
1609358970000|2020-12-30 20:09:30|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|5
1609358980000|2020-12-30 20:09:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|10
1609358990000|2020-12-30 20:09:50|1976.4|1976.1|1976.7|1976.4|1976.8|1976.5|1976.4|1976.1|40
1609359000000|2020-12-30 20:10:00|1976.9|1976.6|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|36
1609359010000|2020-12-30 20:10:10|1977.1|1976.8|1977.2|1976.9|1977.3|1977|1977.1|1976.8|20
1609359020000|2020-12-30 20:10:20|1977.1|1976.8|1977|1976.7|1977.2|1976.9|1977|1976.7|26
1609359030000|2020-12-30 20:10:30|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1976.9|1976.6|7
1609359040000|2020-12-30 20:10:40|1976.9|1976.6|1976.8|1976.5|1977|1976.7|1976.8|1976.5|17
1609359050000|2020-12-30 20:10:50|1976.9|1976.6|1977.5|1977.2|1977.5|1977.2|1976.9|1976.6|59
1609359060000|2020-12-30 20:11:00|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.1|1976.8|83
1609359070000|2020-12-30 20:11:10|1977.9|1977.6|1977.6|1977.3|1977.9|1977.6|1977.6|1977.3|37
1609359080000|2020-12-30 20:11:20|1977.5|1977.2|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|16
1609359090000|2020-12-30 20:11:30|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|19
1609359100000|2020-12-30 20:11:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609359110000|2020-12-30 20:11:50|||||||||2
1609359120000|2020-12-30 20:12:00|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.3|1977|18
1609359130000|2020-12-30 20:12:10|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|23
1609359140000|2020-12-30 20:12:20|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|92
1609359150000|2020-12-30 20:12:30|1976.8|1976.5|1977|1976.7|1977.1|1976.8|1976.8|1976.5|15
1609359160000|2020-12-30 20:12:40|1977.2|1976.9|1977|1976.7|1977.3|1977|1977|1976.7|13
1609359170000|2020-12-30 20:12:50|1977.3|1977|1977.3|1977|1977.4|1977.1|1977.3|1977|6
1609359180000|2020-12-30 20:13:00|1977.4|1977.1|1977.2|1976.9|1977.7|1977.4|1977.2|1976.9|26
1609359190000|2020-12-30 20:13:10|1977.1|1976.8|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|20
1609359200000|2020-12-30 20:13:20|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.7|1976.4|28
1609359210000|2020-12-30 20:13:30|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|9
1609359220000|2020-12-30 20:13:40|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.2|1976.9|19
1609359230000|2020-12-30 20:13:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|18
1609359240000|2020-12-30 20:14:00|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.8|1977.5|21
1609359250000|2020-12-30 20:14:10|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|13
1609359260000|2020-12-30 20:14:20|1978|1977.7|1978.8|1978.5|1978.8|1978.5|1978|1977.7|195
1609359270000|2020-12-30 20:14:30|1978.9|1978.6|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|30
1609359280000|2020-12-30 20:14:40|1978.8|1978.5|1979.1|1978.8|1979.2|1978.9|1978.8|1978.5|39
1609359290000|2020-12-30 20:14:50|1979|1978.7|1979.5|1979.2|1979.5|1979.2|1979|1978.7|46
1609359300000|2020-12-30 20:15:00|1979.6|1979.3|1979|1978.7|1979.6|1979.3|1978.8|1978.5|40
1609359310000|2020-12-30 20:15:10|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|35
1609359320000|2020-12-30 20:15:20|1979.3|1979|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|9
1609359330000|2020-12-30 20:15:30|1979|1978.7|1979.1|1978.8|1979.2|1978.9|1979|1978.7|22
1609359340000|2020-12-30 20:15:40|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.2|1978.9|13
1609359350000|2020-12-30 20:15:50|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979.3|1979|21
1609359360000|2020-12-30 20:16:00|1979.3|1979|1978.5|1978.2|1979.3|1979|1978.4|1978.1|29
1609359370000|2020-12-30 20:16:10|1978.6|1978.3|1978|1977.7|1978.6|1978.3|1977.9|1977.6|18
1609359380000|2020-12-30 20:16:20|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|18
1609359390000|2020-12-30 20:16:30|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1977.9|1977.6|10
1609359400000|2020-12-30 20:16:40|1977.9|1977.6|1977.8|1977.5|1978|1977.7|1977.8|1977.5|9
1609359410000|2020-12-30 20:16:50|1977.5|1977.2|1977.5|1977.2|1977.8|1977.5|1977.4|1977.1|20
1609359420000|2020-12-30 20:17:00|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.3|1977|47
1609359430000|2020-12-30 20:17:10|1977.2|1976.9|1977.3|1977|1977.5|1977.2|1977.2|1976.9|37
1609359440000|2020-12-30 20:17:20|1977.2|1976.9|1977.1|1976.8|1977.3|1977|1977.1|1976.8|16
1609359450000|2020-12-30 20:17:30|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1977|1976.7|78
1609359460000|2020-12-30 20:17:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|27
1609359470000|2020-12-30 20:17:50|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|29
1609359480000|2020-12-30 20:18:00|1977.1|1976.8|1977.8|1977.5|1977.8|1977.5|1977.1|1976.8|43
1609359490000|2020-12-30 20:18:10|1977.9|1977.6|1977.4|1977.1|1977.9|1977.6|1977.4|1977.1|80
1609359500000|2020-12-30 20:18:20|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|33
1609359510000|2020-12-30 20:18:30|1977.2|1976.9|1977.4|1977.1|1977.5|1977.2|1977.2|1976.9|20
1609359520000|2020-12-30 20:18:40|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977|1976.7|11
1609359530000|2020-12-30 20:18:50|1977.4|1977.1|1977.4|1977.1|1977.7|1977.4|1977.3|1977|11
1609359540000|2020-12-30 20:19:00|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|18
1609359550000|2020-12-30 20:19:10|1977|1976.7|1977|1976.7|1977|1976.7|1976.9|1976.6|16
1609359560000|2020-12-30 20:19:20|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|13
1609359570000|2020-12-30 20:19:30|1977.2|1976.9|1977.3|1977|1977.4|1977.1|1977.2|1976.9|23
1609359580000|2020-12-30 20:19:40|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|9
1609359590000|2020-12-30 20:19:50|1977.4|1977.1|1977|1976.7|1977.4|1977.1|1977|1976.7|8
1609359600000|2020-12-30 20:20:00|1977.1|1976.8|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|13
1609359610000|2020-12-30 20:20:10|1976.8|1976.5|1977|1976.7|1977.1|1976.8|1976.8|1976.5|32
1609359620000|2020-12-30 20:20:20|1977.1|1976.8|1976.4|1976.1|1977.1|1976.8|1976.2|1975.9|79
1609359630000|2020-12-30 20:20:30|1976.3|1976|1976.5|1976.2|1976.6|1976.3|1976.2|1975.9|32
1609359640000|2020-12-30 20:20:40|1976.4|1976.1|1976.6|1976.3|1976.7|1976.4|1976.4|1976.1|17
1609359650000|2020-12-30 20:20:50|1976.5|1976.2|1977|1976.7|1977|1976.7|1976.5|1976.2|38
1609359660000|2020-12-30 20:21:00|1976.9|1976.6|1977.4|1977.1|1977.5|1977.2|1976.9|1976.6|33
1609359670000|2020-12-30 20:21:10|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.2|1976.9|19
1609359680000|2020-12-30 20:21:20|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|7
1609359690000|2020-12-30 20:21:30|1977.7|1977.4|1978.1|1977.8|1978.2|1977.9|1977.7|1977.4|27
1609359700000|2020-12-30 20:21:40|1978|1977.7|1977.8|1977.5|1978|1977.7|1977.7|1977.4|16
1609359710000|2020-12-30 20:21:50|1978|1977.7|1978.1|1977.8|1978.2|1977.9|1978|1977.7|18
1609359720000|2020-12-30 20:22:00|1978|1977.7|1978.1|1977.8|1978.3|1978|1978|1977.7|21
1609359730000|2020-12-30 20:22:10|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|12
1609359740000|2020-12-30 20:22:20|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|10
1609359750000|2020-12-30 20:22:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|12
1609359760000|2020-12-30 20:22:40|1977.5|1977.2|1977.3|1977|1977.7|1977.4|1977.3|1977|18
1609359770000|2020-12-30 20:22:50|||||||||10
1609359780000|2020-12-30 20:23:00|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.3|1977|13
1609359790000|2020-12-30 20:23:10|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|9
1609359800000|2020-12-30 20:23:20|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.5|1977.2|15
1609359810000|2020-12-30 20:23:30|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|8
1609359820000|2020-12-30 20:23:40|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|11
1609359830000|2020-12-30 20:23:50|1977.4|1977.1|1976.8|1976.5|1977.4|1977.1|1976.7|1976.4|43
1609359840000|2020-12-30 20:24:00|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.5|1976.2|30
1609359850000|2020-12-30 20:24:10|1976.5|1976.2|1976.8|1976.5|1976.8|1976.5|1976.3|1976|25
1609359860000|2020-12-30 20:24:20|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|23
1609359870000|2020-12-30 20:24:30|1977.1|1976.8|1977.7|1977.4|1977.7|1977.4|1977.1|1976.8|53
1609359880000|2020-12-30 20:24:40|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|13
1609359890000|2020-12-30 20:24:50|1977.8|1977.5|1977.8|1977.5|1977.9|1977.6|1977.6|1977.3|22
1609359900000|2020-12-30 20:25:00|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|27
1609359910000|2020-12-30 20:25:10|1978.1|1977.8|1977.8|1977.5|1978.1|1977.8|1977.8|1977.5|9
1609359920000|2020-12-30 20:25:20|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|4
1609359930000|2020-12-30 20:25:30|1978.1|1977.8|1978.3|1978|1978.4|1978.1|1978.1|1977.8|12
1609359940000|2020-12-30 20:25:40|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978|1977.7|7
1609359950000|2020-12-30 20:25:50|1978.2|1977.9|1978.6|1978.3|1978.6|1978.3|1978.2|1977.9|14
1609359960000|2020-12-30 20:26:00|1978.7|1978.4|1978.7|1978.4|1979|1978.7|1978.6|1978.3|23
1609359970000|2020-12-30 20:26:10|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.6|1978.3|16
1609359980000|2020-12-30 20:26:20|1979|1978.7|1979.1|1978.8|1979.2|1978.9|1979|1978.7|33
1609359990000|2020-12-30 20:26:30|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|11
1609360000000|2020-12-30 20:26:40|1979.1|1978.8|1978.8|1978.5|1979.1|1978.8|1978.8|1978.5|13
1609360010000|2020-12-30 20:26:50|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|17
1609360020000|2020-12-30 20:27:00|1978.9|1978.6|1978.7|1978.4|1979|1978.7|1978.5|1978.2|27
1609360030000|2020-12-30 20:27:10|1978.6|1978.3|1978.8|1978.5|1978.9|1978.6|1978.5|1978.2|25
1609360040000|2020-12-30 20:27:20|1978.9|1978.6|1978.7|1978.4|1979|1978.7|1978.7|1978.4|19
1609360050000|2020-12-30 20:27:30|1978.9|1978.6|1979|1978.7|1979.1|1978.8|1978.9|1978.6|27
1609360060000|2020-12-30 20:27:40|1979.1|1978.8|1978.9|1978.6|1979.1|1978.8|1978.8|1978.5|10
1609360070000|2020-12-30 20:27:50|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|8
1609360080000|2020-12-30 20:28:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|23
1609360090000|2020-12-30 20:28:10|1978.9|1978.6|1979|1978.7|1979.1|1978.8|1978.9|1978.6|3
1609360100000|2020-12-30 20:28:20|1979.1|1978.8|1978.7|1978.4|1979.1|1978.8|1978.7|1978.4|17
1609360110000|2020-12-30 20:28:30|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|13
1609360120000|2020-12-30 20:28:40|1978.7|1978.4|1978.3|1978|1978.7|1978.4|1978.3|1978|25
1609360130000|2020-12-30 20:28:50|1978.4|1978.1|1978.8|1978.5|1979|1978.7|1978.4|1978.1|67
1609360140000|2020-12-30 20:29:00|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|33
1609360150000|2020-12-30 20:29:10|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|14
1609360160000|2020-12-30 20:29:20|1978.7|1978.4|1979.1|1978.8|1979.2|1978.9|1978.7|1978.4|38
1609360170000|2020-12-30 20:29:30|1979|1978.7|1978.9|1978.6|1979.1|1978.8|1978.5|1978.2|20
1609360180000|2020-12-30 20:29:40|1979|1978.7|1979.2|1978.9|1979.3|1979|1979|1978.7|19
1609360190000|2020-12-30 20:29:50|1979|1978.7|1979.2|1978.9|1979.3|1979|1979|1978.7|12
1609360200000|2020-12-30 20:30:00|1979.1|1978.8|1978.9|1978.6|1979.3|1979|1978.9|1978.6|69
1609360210000|2020-12-30 20:30:10|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|34
1609360220000|2020-12-30 20:30:20|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979.3|1979|65
1609360230000|2020-12-30 20:30:30|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|26
1609360240000|2020-12-30 20:30:40|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|40
1609360250000|2020-12-30 20:30:50|1979.7|1979.4|1979.5|1979.2|1979.9|1979.6|1979.5|1979.2|47
1609360260000|2020-12-30 20:31:00|1979.6|1979.3|1979|1978.7|1979.6|1979.3|1978.9|1978.6|96
1609360270000|2020-12-30 20:31:10|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979|1978.7|44
1609360280000|2020-12-30 20:31:20|1979.3|1979|1979.5|1979.2|1979.6|1979.3|1979.3|1979|17
1609360290000|2020-12-30 20:31:30|1979.4|1979.1|1978.8|1978.5|1979.4|1979.1|1978.8|1978.5|12
1609360300000|2020-12-30 20:31:40|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.2|1978.9|22
1609360310000|2020-12-30 20:31:50|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|11
1609360320000|2020-12-30 20:32:00|1979.4|1979.1|1979.4|1979.1|1979.7|1979.4|1979.3|1979|31
1609360330000|2020-12-30 20:32:10|1979.2|1978.9|1979.3|1979|1979.4|1979.1|1979.2|1978.9|24
1609360340000|2020-12-30 20:32:20|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979|1978.7|21
1609360350000|2020-12-30 20:32:30|1979|1978.7|1978.7|1978.4|1979|1978.7|1978.7|1978.4|23
1609360360000|2020-12-30 20:32:40|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|19
1609360370000|2020-12-30 20:32:50|1978.8|1978.5|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|19
1609360380000|2020-12-30 20:33:00|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|49
1609360390000|2020-12-30 20:33:10|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1979|1978.7|46
1609360400000|2020-12-30 20:33:20|1979.3|1979|1979.7|1979.4|1979.7|1979.4|1979.3|1979|25
1609360410000|2020-12-30 20:33:30|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.5|1979.2|27
1609360420000|2020-12-30 20:33:40|1979.8|1979.5|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|20
1609360430000|2020-12-30 20:33:50|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|35
1609360440000|2020-12-30 20:34:00|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|25
1609360450000|2020-12-30 20:34:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|6
1609360460000|2020-12-30 20:34:20|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|11
1609360470000|2020-12-30 20:34:30|1979.4|1979.1|1979.2|1978.9|1979.4|1979.1|1979.1|1978.8|17
1609360480000|2020-12-30 20:34:40|1979.4|1979.1|1979.6|1979.3|1979.6|1979.3|1979.4|1979.1|37
1609360490000|2020-12-30 20:34:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|19
1609360500000|2020-12-30 20:35:00|1979.7|1979.4|1979.4|1979.1|1979.7|1979.4|1979.4|1979.1|28
1609360510000|2020-12-30 20:35:10|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.5|1979.2|17
1609360520000|2020-12-30 20:35:20|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|26
1609360530000|2020-12-30 20:35:30|1979.9|1979.6|1980.3|1980|1980.3|1980|1979.9|1979.6|27
1609360540000|2020-12-30 20:35:40|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980|1979.7|14
1609360550000|2020-12-30 20:35:50|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|12
1609360560000|2020-12-30 20:36:00|1980.3|1980|1980.3|1980|1980.4|1980.1|1980|1979.7|56
1609360570000|2020-12-30 20:36:10|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|24
1609360580000|2020-12-30 20:36:20|1980.6|1980.3|1980.2|1979.9|1980.8|1980.5|1980.2|1979.9|71
1609360590000|2020-12-30 20:36:30|1980.1|1979.8|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|22
1609360600000|2020-12-30 20:36:40|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1980|1979.7|12
1609360610000|2020-12-30 20:36:50|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|8
1609360620000|2020-12-30 20:37:00|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|15
1609360630000|2020-12-30 20:37:10|||||||||2
1609360640000|2020-12-30 20:37:20|1980.3|1980|1979.8|1979.5|1980.3|1980|1979.5|1979.2|54
1609360650000|2020-12-30 20:37:30|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.8|1979.5|20
1609360660000|2020-12-30 20:37:40|1979.7|1979.4|1979.8|1979.5|1979.9|1979.6|1979.6|1979.3|34
1609360670000|2020-12-30 20:37:50|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|19
1609360680000|2020-12-30 20:38:00|1979.9|1979.6|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|32
1609360690000|2020-12-30 20:38:10|1980|1979.7|1979.8|1979.5|1980|1979.7|1979.6|1979.3|51
1609360700000|2020-12-30 20:38:20|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|9
1609360710000|2020-12-30 20:38:30|1979.8|1979.5|1980.4|1980.1|1980.5|1980.2|1979.8|1979.5|48
1609360720000|2020-12-30 20:38:40|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|37
1609360730000|2020-12-30 20:38:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|5
1609360740000|2020-12-30 20:39:00|1980.7|1980.4|1980.8|1980.5|1980.9|1980.6|1980.6|1980.3|41
1609360750000|2020-12-30 20:39:10|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|20
1609360760000|2020-12-30 20:39:20|1980.5|1980.2|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|13
1609360770000|2020-12-30 20:39:30|||||||||3
1609360780000|2020-12-30 20:39:40|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980|1979.7|27
1609360790000|2020-12-30 20:39:50|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|55
1609360800000|2020-12-30 20:40:00|1980.7|1980.4|1980.2|1979.9|1980.7|1980.4|1980.2|1979.9|135
1609360810000|2020-12-30 20:40:10|1980.3|1980|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|55
1609360820000|2020-12-30 20:40:20|1980.7|1980.4|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|38
1609360830000|2020-12-30 20:40:30|1980.6|1980.3|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|34
1609360840000|2020-12-30 20:40:40|1980.8|1980.5|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|16
1609360850000|2020-12-30 20:40:50|1980.9|1980.6|1981.1|1980.8|1981.2|1980.9|1980.8|1980.5|77
1609360860000|2020-12-30 20:41:00|1981.2|1980.9|1981.1|1980.8|1981.4|1981.1|1981.1|1980.8|29
1609360870000|2020-12-30 20:41:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|16
1609360880000|2020-12-30 20:41:20|1981.1|1980.8|1980.7|1980.4|1981.1|1980.8|1980.7|1980.4|41
1609360890000|2020-12-30 20:41:30|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.7|1980.4|11
1609360900000|2020-12-30 20:41:40|1980.9|1980.6|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|15
1609360910000|2020-12-30 20:41:50|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|36
1609360920000|2020-12-30 20:42:00|1981.1|1980.8|1980.7|1980.4|1981.2|1980.9|1980.6|1980.3|107
1609360930000|2020-12-30 20:42:10|1980.8|1980.5|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|46
1609360940000|2020-12-30 20:42:20|1980.6|1980.3|1980|1979.7|1980.6|1980.3|1979.9|1979.6|36
1609360950000|2020-12-30 20:42:30|1980.1|1979.8|1980.6|1980.3|1980.6|1980.3|1980.1|1979.8|36
1609360960000|2020-12-30 20:42:40|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|41
1609360970000|2020-12-30 20:42:50|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|22
1609360980000|2020-12-30 20:43:00|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|6
1609360990000|2020-12-30 20:43:10|1980.6|1980.3|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|60
1609361000000|2020-12-30 20:43:20|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|29
1609361010000|2020-12-30 20:43:30|1980.1|1979.8|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|20
1609361020000|2020-12-30 20:43:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|30
1609361030000|2020-12-30 20:43:50|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|82
1609361040000|2020-12-30 20:44:00|1980.3|1980|1980.3|1980|1980.3|1980|1980.2|1979.9|44
1609361050000|2020-12-30 20:44:10|1980.1|1979.8|1979.9|1979.6|1980.3|1980|1979.9|1979.6|56
1609361060000|2020-12-30 20:44:20|1979.8|1979.5|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|37
1609361070000|2020-12-30 20:44:30|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.3|1979|61
1609361080000|2020-12-30 20:44:40|1979.5|1979.2|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|18
1609361090000|2020-12-30 20:44:50|1979.3|1979|1979.4|1979.1|1979.5|1979.2|1979.3|1979|33
1609361100000|2020-12-30 20:45:00|1979.3|1979|1979|1978.7|1979.3|1979|1979|1978.7|96
1609361110000|2020-12-30 20:45:10|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.8|1978.5|43
1609361120000|2020-12-30 20:45:20|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.5|1978.2|62
1609361130000|2020-12-30 20:45:30|1978.9|1978.6|1979|1978.7|1979.1|1978.8|1978.9|1978.6|66
1609361140000|2020-12-30 20:45:40|1979.1|1978.8|1979.2|1978.9|1979.6|1979.3|1979|1978.7|47
1609361150000|2020-12-30 20:45:50|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|14
1609361160000|2020-12-30 20:46:00|1979.3|1979|1978.7|1978.4|1979.4|1979.1|1978.7|1978.4|48
1609361170000|2020-12-30 20:46:10|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|57
1609361180000|2020-12-30 20:46:20|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.5|1978.2|27
1609361190000|2020-12-30 20:46:30|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.1|1977.8|24
1609361200000|2020-12-30 20:46:40|1978.1|1977.8|1978.2|1977.9|1978.3|1978|1978.1|1977.8|32
1609361210000|2020-12-30 20:46:50|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|23
1609361220000|2020-12-30 20:47:00|1978.5|1978.2|1978|1977.7|1978.5|1978.2|1978|1977.7|56
1609361230000|2020-12-30 20:47:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|9
1609361240000|2020-12-30 20:47:20|1978.3|1978|1978.1|1977.8|1978.3|1978|1978.1|1977.8|24
1609361250000|2020-12-30 20:47:30|1978.2|1977.9|1978.9|1978.6|1978.9|1978.6|1978.1|1977.8|50
1609361260000|2020-12-30 20:47:40|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|18
1609361270000|2020-12-30 20:47:50|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|27
1609361280000|2020-12-30 20:48:00|1978.9|1978.6|1979.6|1979.3|1979.6|1979.3|1978.9|1978.6|72
1609361290000|2020-12-30 20:48:10|1979.7|1979.4|1979.6|1979.3|1979.8|1979.5|1979.3|1979|65
1609361300000|2020-12-30 20:48:20|1979.7|1979.4|1980|1979.7|1980|1979.7|1979.5|1979.2|60
1609361310000|2020-12-30 20:48:30|1979.9|1979.6|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|54
1609361320000|2020-12-30 20:48:40|1979.6|1979.3|1979.1|1978.8|1979.6|1979.3|1979.1|1978.8|143
1609361330000|2020-12-30 20:48:50|1979.2|1978.9|1979.2|1978.9|1979.3|1979|1979|1978.7|89
1609361340000|2020-12-30 20:49:00|1979.3|1979|1979|1978.7|1979.3|1979|1979|1978.7|29
1609361350000|2020-12-30 20:49:10|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.6|1978.3|37
1609361360000|2020-12-30 20:49:20|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.8|1978.5|74
1609361370000|2020-12-30 20:49:30|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.8|1978.5|22
1609361380000|2020-12-30 20:49:40|1979|1978.7|1978.6|1978.3|1979|1978.7|1978.4|1978.1|22
1609361390000|2020-12-30 20:49:50|1978.7|1978.4|1978.2|1977.9|1978.8|1978.5|1978.2|1977.9|89
1609361400000|2020-12-30 20:50:00|1978.3|1978|1979|1978.7|1979.3|1979|1978.3|1978|312
1609361410000|2020-12-30 20:50:10|1978.9|1978.6|1978.8|1978.5|1979.1|1978.8|1978.4|1978.1|93
1609361420000|2020-12-30 20:50:20|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|39
1609361430000|2020-12-30 20:50:30|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.4|1978.1|44
1609361440000|2020-12-30 20:50:40|1978.6|1978.3|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|48
1609361450000|2020-12-30 20:50:50|1978.6|1978.3|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|56
1609361460000|2020-12-30 20:51:00|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1977.8|1977.5|136
1609361470000|2020-12-30 20:51:10|1978|1977.7|1978.3|1978|1978.4|1978.1|1978|1977.7|57
1609361480000|2020-12-30 20:51:20|1978.2|1977.9|1978.8|1978.5|1978.8|1978.5|1978.2|1977.9|106
1609361490000|2020-12-30 20:51:30|1978.9|1978.6|1978.8|1978.5|1979.2|1978.9|1978.7|1978.4|75
1609361500000|2020-12-30 20:51:40|1978.7|1978.4|1979.5|1979.2|1979.5|1979.2|1978.7|1978.4|145
1609361510000|2020-12-30 20:51:50|1979.4|1979.1|1979.4|1979.1|1979.5|1979.2|1979.3|1979|72
1609361520000|2020-12-30 20:52:00|1979.6|1979.3|1979.3|1979|1979.6|1979.3|1979.2|1978.9|86
1609361530000|2020-12-30 20:52:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|39
1609361540000|2020-12-30 20:52:20|1979.5|1979.2|1979.9|1979.6|1980|1979.7|1979.4|1979.1|73
1609361550000|2020-12-30 20:52:30|1980|1979.7|1980.5|1980.2|1980.5|1980.2|1979.9|1979.6|39
1609361560000|2020-12-30 20:52:40|1980.4|1980.1|1980.6|1980.3|1980.9|1980.6|1980.4|1980.1|52
1609361570000|2020-12-30 20:52:50|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.2|1979.9|41
1609361580000|2020-12-30 20:53:00|1980.1|1979.8|1980.2|1979.9|1980.3|1980|1979.9|1979.6|70
1609361590000|2020-12-30 20:53:10|||||||||10
1609361600000|2020-12-30 20:53:20|1980.3|1980|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|22
1609361610000|2020-12-30 20:53:30|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|33
1609361620000|2020-12-30 20:53:40|1980.7|1980.4|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|48
1609361630000|2020-12-30 20:53:50|1980.8|1980.5|1980.3|1980|1980.8|1980.5|1980.3|1980|59
1609361640000|2020-12-30 20:54:00|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1979.7|1979.4|105
1609361650000|2020-12-30 20:54:10|1980.1|1979.8|1979.6|1979.3|1980.2|1979.9|1979.6|1979.3|110
1609361660000|2020-12-30 20:54:20|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|167
1609361670000|2020-12-30 20:54:30|1980.4|1980.1|1980.1|1979.8|1980.6|1980.3|1980|1979.7|74
1609361680000|2020-12-30 20:54:40|1980.2|1979.9|1980.7|1980.4|1980.8|1980.5|1980.2|1979.9|99
1609361690000|2020-12-30 20:54:50|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1979.9|1979.6|134
1609361700000|2020-12-30 20:55:00|1980|1979.7|1979.8|1979.5|1980.2|1979.9|1979.5|1979.2|211
1609361710000|2020-12-30 20:55:10|1979.7|1979.4|1979.6|1979.3|1980|1979.7|1979.6|1979.3|32
1609361720000|2020-12-30 20:55:20|1979.5|1979.2|1979.8|1979.5|1980|1979.7|1979.5|1979.2|104
1609361730000|2020-12-30 20:55:30|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.5|1979.2|105
1609361740000|2020-12-30 20:55:40|1979.7|1979.4|1979.8|1979.5|1979.9|1979.6|1979.6|1979.3|35
1609361750000|2020-12-30 20:55:50|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|36
1609361760000|2020-12-30 20:56:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.4|1979.1|117
1609361770000|2020-12-30 20:56:10|1979.7|1979.4|1979.3|1979|1979.8|1979.5|1979.3|1979|95
1609361780000|2020-12-30 20:56:20|1979.4|1979.1|1979.1|1978.8|1979.6|1979.3|1979.1|1978.8|43
1609361790000|2020-12-30 20:56:30|1979|1978.7|1979|1978.7|1979|1978.7|1978.8|1978.5|57
1609361800000|2020-12-30 20:56:40|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|35
1609361810000|2020-12-30 20:56:50|1978.7|1978.4|1979.4|1979.1|1979.4|1979.1|1978.7|1978.4|85
1609361820000|2020-12-30 20:57:00|1979.5|1979.2|1979.8|1979.5|1979.8|1979.5|1979|1978.7|241
1609361830000|2020-12-30 20:57:10|1979.7|1979.4|1980.2|1979.9|1980.3|1980|1979.4|1979.1|102
1609361840000|2020-12-30 20:57:20|1980.1|1979.8|1980|1979.7|1980.3|1980|1979.8|1979.5|118
1609361850000|2020-12-30 20:57:30|1980.1|1979.8|1979.3|1979|1980.1|1979.8|1979.3|1979|103
1609361860000|2020-12-30 20:57:40|1979.4|1979.1|1979.3|1979|1979.5|1979.2|1979.2|1978.9|77
1609361870000|2020-12-30 20:57:50|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|130
1609361880000|2020-12-30 20:58:00|1979|1978.7|1979.2|1978.9|1979.6|1979.3|1978.9|1978.6|184
1609361890000|2020-12-30 20:58:10|1979.1|1978.8|1978.7|1978.4|1979.2|1978.9|1978.6|1978.3|287
1609361900000|2020-12-30 20:58:20|1978.6|1978.3|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|76
1609361910000|2020-12-30 20:58:30|1978.6|1978.3|1979.2|1978.9|1979.5|1979.2|1978.4|1978.1|181
1609361920000|2020-12-30 20:58:40|1979.4|1979.1|1979.6|1979.3|1980|1979.7|1979.4|1979.1|274
1609361930000|2020-12-30 20:58:50|1979.5|1979.2|1979.8|1979.5|1979.8|1979.5|1979|1978.7|172
1609361940000|2020-12-30 20:59:00|1979.7|1979.4|1978.3|1978|1979.7|1979.4|1978.3|1978|614
1609361950000|2020-12-30 20:59:10|1978|1977.7|1977.4|1977.1|1978.3|1978|1977.2|1976.9|731
1609361960000|2020-12-30 20:59:20|1977.3|1977|1977.5|1977.2|1978.1|1977.8|1977.3|1977|657
1609361970000|2020-12-30 20:59:30|1977.7|1977.4|1977|1976.7|1977.8|1977.5|1976.9|1976.6|961
1609361980000|2020-12-30 20:59:40|1977.3|1977|1977.4|1977.1|1978.1|1977.8|1977.1|1976.8|1156
1609361990000|2020-12-30 20:59:50|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1976|1975.7|2595
1609362000000|2020-12-30 21:00:00|1977|1976.7|1976.8|1976.5|1977.9|1977.6|1976.7|1976.4|778
1609362010000|2020-12-30 21:00:10|1976.9|1976.6|1975.8|1975.5|1977|1976.7|1975.3|1975|365
1609362020000|2020-12-30 21:00:20|1976|1975.7|1976.1|1975.8|1976.5|1976.2|1975.9|1975.6|222
1609362030000|2020-12-30 21:00:30|1976|1975.7|1976.2|1975.9|1976.4|1976.1|1975.9|1975.6|161
1609362040000|2020-12-30 21:00:40|1976.3|1976|1976.2|1975.9|1976.4|1976.1|1975.9|1975.6|55
1609362050000|2020-12-30 21:00:50|1976.3|1976|1975.6|1975.3|1976.3|1976|1975.4|1975.1|71
1609362060000|2020-12-30 21:01:00|1975.9|1975.6|1975.9|1975.6|1976.1|1975.8|1975.8|1975.5|43
1609362070000|2020-12-30 21:01:10|1976|1975.7|1977.6|1977.3|1977.6|1977.3|1975.8|1975.5|61
1609362080000|2020-12-30 21:01:20|1978|1977.7|1979.4|1979.1|1979.6|1979.3|1978|1977.7|215
1609362090000|2020-12-30 21:01:30|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|52
1609362100000|2020-12-30 21:01:40|1979.6|1979.3|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|28
1609362110000|2020-12-30 21:01:50|1979.6|1979.3|1979.6|1979.3|1979.8|1979.5|1979.5|1979.2|94
1609362120000|2020-12-30 21:02:00|1979.8|1979.5|1979.8|1979.5|1979.9|1979.6|1979.6|1979.3|39
1609362130000|2020-12-30 21:02:10|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.8|1979.5|22
1609362140000|2020-12-30 21:02:20|1979.6|1979.3|1980.4|1980.1|1980.6|1980.3|1979.6|1979.3|101
1609362150000|2020-12-30 21:02:30|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.2|1979.9|60
1609362160000|2020-12-30 21:02:40|1980.4|1980.1|1980.4|1980.1|1980.6|1980.3|1980.3|1980|56
1609362170000|2020-12-30 21:02:50|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|13
1609362180000|2020-12-30 21:03:00|1980.5|1980.2|1981|1980.7|1981|1980.7|1980.4|1980.1|28
1609362190000|2020-12-30 21:03:10|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|56
1609362200000|2020-12-30 21:03:20|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.7|1980.4|44
1609362210000|2020-12-30 21:03:30|1980.8|1980.5|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|12
1609362220000|2020-12-30 21:03:40|1980.7|1980.4|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|17
1609362230000|2020-12-30 21:03:50|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.6|1980.3|28
1609362240000|2020-12-30 21:04:00|1980.8|1980.5|1980.9|1980.6|1981|1980.7|1980.7|1980.4|11
1609362250000|2020-12-30 21:04:10|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|13
1609362260000|2020-12-30 21:04:20|||||||||3
1609362270000|2020-12-30 21:04:30|1980.8|1980.5|1981.2|1980.9|1981.2|1980.9|1980.7|1980.4|44
1609362280000|2020-12-30 21:04:40|1981.3|1981|1981.1|1980.8|1981.3|1981|1981|1980.7|22
1609362290000|2020-12-30 21:04:50|1981.2|1980.9|1981.1|1980.8|1981.3|1981|1981.1|1980.8|40
1609362300000|2020-12-30 21:05:00|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|30
1609362310000|2020-12-30 21:05:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|26
1609362320000|2020-12-30 21:05:20|1981.1|1980.8|1980.7|1980.4|1981.2|1980.9|1980.7|1980.4|71
1609362330000|2020-12-30 21:05:30|1980.8|1980.5|1980.8|1980.5|1981|1980.7|1980.8|1980.5|31
1609362340000|2020-12-30 21:05:40|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|16
1609362350000|2020-12-30 21:05:50|1980.8|1980.5|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|21
1609362360000|2020-12-30 21:06:00|||||||||10
1609362370000|2020-12-30 21:06:10|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.6|1980.3|18
1609362380000|2020-12-30 21:06:20|1980.6|1980.3|1980.9|1980.6|1980.9|1980.6|1980.6|1980.3|14
1609362390000|2020-12-30 21:06:30|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|2
1609362400000|2020-12-30 21:06:40|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|36
1609362410000|2020-12-30 21:06:50|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|28
1609362420000|2020-12-30 21:07:00|1980.6|1980.3|1980.6|1980.3|1980.7|1980.4|1980.5|1980.2|66
1609362430000|2020-12-30 21:07:10|||||||||10
1609362440000|2020-12-30 21:07:20|||||||||16
1609362450000|2020-12-30 21:07:30|||||||||2
1609362460000|2020-12-30 21:07:40|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.3|1980|113
1609362470000|2020-12-30 21:07:50|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.2|1979.9|35
1609362480000|2020-12-30 21:08:00|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.2|1979.9|20
1609362500000|2020-12-30 21:08:20|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|7
1609362510000|2020-12-30 21:08:30|||||||||9
1609362520000|2020-12-30 21:08:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|11
1609362530000|2020-12-30 21:08:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|14
1609362540000|2020-12-30 21:09:00|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|16
1609362550000|2020-12-30 21:09:10|1979.7|1979.4|1979.6|1979.3|1979.7|1979.4|1979.6|1979.3|3
1609362560000|2020-12-30 21:09:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.3|1979|17
1609362570000|2020-12-30 21:09:30|1979.4|1979.1|1979.2|1978.9|1979.6|1979.3|1979.2|1978.9|16
1609362580000|2020-12-30 21:09:40|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.1|1978.8|17
1609362590000|2020-12-30 21:09:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|21
1609362600000|2020-12-30 21:10:00|1978.9|1978.6|1978.6|1978.3|1979|1978.7|1978.6|1978.3|49
1609362610000|2020-12-30 21:10:10|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|17
1609362620000|2020-12-30 21:10:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|19
1609362630000|2020-12-30 21:10:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|3
1609362640000|2020-12-30 21:10:40|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|38
1609362650000|2020-12-30 21:10:50|1978.4|1978.1|1978.1|1977.8|1978.5|1978.2|1978.1|1977.8|25
1609362660000|2020-12-30 21:11:00|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978|1977.7|33
1609362670000|2020-12-30 21:11:10|1978.3|1978|1978.1|1977.8|1978.3|1978|1978.1|1977.8|30
1609362680000|2020-12-30 21:11:20|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|39
1609362690000|2020-12-30 21:11:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978|1977.7|7
1609362700000|2020-12-30 21:11:40|1978|1977.7|1977.7|1977.4|1978|1977.7|1977.7|1977.4|31
1609362710000|2020-12-30 21:11:50|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.5|1977.2|59
1609362720000|2020-12-30 21:12:00|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|51
1609362740000|2020-12-30 21:12:20|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|19
1609362750000|2020-12-30 21:12:30|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|3
1609362760000|2020-12-30 21:12:40|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|80
1609362770000|2020-12-30 21:12:50|1977.3|1977|1977.1|1976.8|1977.3|1977|1976.9|1976.6|108
1609362780000|2020-12-30 21:13:00|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.2|1976.9|92
1609362790000|2020-12-30 21:13:10|1977.4|1977.1|1977.3|1977|1977.5|1977.2|1977.3|1977|80
1609362800000|2020-12-30 21:13:20|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|27
1609362810000|2020-12-30 21:13:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|29
1609362820000|2020-12-30 21:13:40|1977.4|1977.1|1977.7|1977.4|1977.8|1977.5|1977.4|1977.1|30
1609362830000|2020-12-30 21:13:50|1977.8|1977.5|1978|1977.7|1978|1977.7|1977.8|1977.5|17
1609362840000|2020-12-30 21:14:00|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|68
1609362850000|2020-12-30 21:14:10|1978.1|1977.8|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|38
1609362860000|2020-12-30 21:14:20|||||||||23
1609362870000|2020-12-30 21:14:30|1977.8|1977.5|1977.8|1977.5|1977.9|1977.6|1977.7|1977.4|18
1609362880000|2020-12-30 21:14:40|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|8
1609362890000|2020-12-30 21:14:50|1977.6|1977.3|1977.9|1977.1|1977.9|1977.4|1977.6|1977|14
1609362900000|2020-12-30 21:15:00|1978|1977.2|1978|1977.2|1978|1977.2|1978|1977.2|2
1609362940000|2020-12-30 21:15:40|1978.1|1977.3|1978.1|1977.3|1978.1|1977.3|1978.1|1977.3|0
1609363160000|2020-12-30 21:19:20|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|0
1609363300000|2020-12-30 21:21:40|1978|1977.2|1978|1977.2|1978|1977.2|1978|1977.2|0
1609363400000|2020-12-30 21:23:20|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|0
1609363450000|2020-12-30 21:24:10|1978|1977.2|1978|1977.2|1978|1977.2|1978|1977.2|0
1609363480000|2020-12-30 21:24:40|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|1977.9|1977.1|0
1609363500000|2020-12-30 21:25:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|0
1609363600000|2020-12-30 21:26:40|1978|1977.2|1978|1977.2|1978|1977.2|1978|1977.2|0
1609363700000|2020-12-30 21:28:20|1978.1|1977.3|1978.1|1977.3|1978.1|1977.3|1978.1|1977.3|0
1609363710000|2020-12-30 21:28:30|1978|1977.2|1978|1977.2|1978|1977.2|1978|1977.2|0
1609363730000|2020-12-30 21:28:50|1978.1|1977.3|1978.1|1977.3|1978.1|1977.3|1978.1|1977.3|0
1609363750000|2020-12-30 21:29:10|1978|1977.2|1978|1977.2|1978|1977.2|1978|1977.2|0
1609363800000|2020-12-30 21:30:00|1977.6|1977.3|1978.4|1978.1|1978.8|1978.5|1977.6|1977.3|64
1609363810000|2020-12-30 21:30:10|1978.5|1978.2|1978.9|1978.6|1978.9|1978.6|1978.5|1978.2|20
1609363820000|2020-12-30 21:30:20|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.8|1978.5|20
1609363830000|2020-12-30 21:30:30|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|15
1609363840000|2020-12-30 21:30:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609363850000|2020-12-30 21:30:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609363860000|2020-12-30 21:31:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|4
1609363870000|2020-12-30 21:31:10|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.8|1978.5|17
1609363890000|2020-12-30 21:31:30|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|10
1609363900000|2020-12-30 21:31:40|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|2
1609363920000|2020-12-30 21:32:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|4
1609363930000|2020-12-30 21:32:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|3
1609363940000|2020-12-30 21:32:20|||||||||3
1609363950000|2020-12-30 21:32:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|6
1609363960000|2020-12-30 21:32:40|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|4
1609363970000|2020-12-30 21:32:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|3
1609363980000|2020-12-30 21:33:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609363990000|2020-12-30 21:33:10|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|2
1609364010000|2020-12-30 21:33:30|||||||||9
1609364020000|2020-12-30 21:33:40|||||||||2
1609364030000|2020-12-30 21:33:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609364050000|2020-12-30 21:34:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609364060000|2020-12-30 21:34:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609364070000|2020-12-30 21:34:30|||||||||8
1609364080000|2020-12-30 21:34:40|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|196
1609364090000|2020-12-30 21:34:50|1978.6|1978.3|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|10
1609364100000|2020-12-30 21:35:00|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|7
1609364110000|2020-12-30 21:35:10|||||||||2
1609364120000|2020-12-30 21:35:20|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|3
1609364130000|2020-12-30 21:35:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|7
1609364150000|2020-12-30 21:35:50|||||||||1
1609364160000|2020-12-30 21:36:00|1978.7|1978.4|1978.8|1978.5|1978.8|1978.5|1978.7|1978.4|3
1609364170000|2020-12-30 21:36:10|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|7
1609364180000|2020-12-30 21:36:20|||||||||1
1609364190000|2020-12-30 21:36:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609364200000|2020-12-30 21:36:40|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|16
1609364210000|2020-12-30 21:36:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|10
1609364230000|2020-12-30 21:37:10|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|11
1609364240000|2020-12-30 21:37:20|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.9|1978.6|21
1609364250000|2020-12-30 21:37:30|1978.7|1978.4|1979.2|1978.9|1979.2|1978.9|1978.7|1978.4|35
1609364270000|2020-12-30 21:37:50|||||||||5
1609364280000|2020-12-30 21:38:00|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|7
1609364300000|2020-12-30 21:38:20|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|7
1609364310000|2020-12-30 21:38:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|4
1609364320000|2020-12-30 21:38:40|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|4
1609364330000|2020-12-30 21:38:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609364340000|2020-12-30 21:39:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1609364350000|2020-12-30 21:39:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1609364360000|2020-12-30 21:39:20|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|4
1609364390000|2020-12-30 21:39:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609364400000|2020-12-30 21:40:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1609364410000|2020-12-30 21:40:10|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|3
1609364430000|2020-12-30 21:40:30|1978.7|1978.4|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|6
1609364450000|2020-12-30 21:40:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609364470000|2020-12-30 21:41:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1609364490000|2020-12-30 21:41:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|5
1609364510000|2020-12-30 21:41:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|4
1609364520000|2020-12-30 21:42:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609364530000|2020-12-30 21:42:10|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609364550000|2020-12-30 21:42:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1609364560000|2020-12-30 21:42:40|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|5
1609364570000|2020-12-30 21:42:50|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609364580000|2020-12-30 21:43:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609364600000|2020-12-30 21:43:20|||||||||1
1609364610000|2020-12-30 21:43:30|||||||||1
1609364620000|2020-12-30 21:43:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609364640000|2020-12-30 21:44:00|1978.2|1977.9|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|8
1609364650000|2020-12-30 21:44:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1609364670000|2020-12-30 21:44:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609364680000|2020-12-30 21:44:40|||||||||1
1609364700000|2020-12-30 21:45:00|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|7
1609364720000|2020-12-30 21:45:20|||||||||2
1609364740000|2020-12-30 21:45:40|||||||||1
1609364750000|2020-12-30 21:45:50|1978.9|1978.6|1978.9|1978.6|1979|1978.7|1978.9|1978.6|6
1609364760000|2020-12-30 21:46:00|||||||||1
1609364790000|2020-12-30 21:46:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609364830000|2020-12-30 21:47:10|||||||||1
1609364840000|2020-12-30 21:47:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609364860000|2020-12-30 21:47:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609364880000|2020-12-30 21:48:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609364920000|2020-12-30 21:48:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609364930000|2020-12-30 21:48:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609364940000|2020-12-30 21:49:00|||||||||2
1609364950000|2020-12-30 21:49:10|||||||||1
1609364960000|2020-12-30 21:49:20|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|17
1609364970000|2020-12-30 21:49:30|1979|1978.7|1979|1978.7|1979|1978.7|1978.9|1978.6|11
1609365000000|2020-12-30 21:50:00|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|3
1609365010000|2020-12-30 21:50:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609365020000|2020-12-30 21:50:20|||||||||1
1609365030000|2020-12-30 21:50:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1609365040000|2020-12-30 21:50:40|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609365050000|2020-12-30 21:50:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609365060000|2020-12-30 21:51:00|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|2
1609365080000|2020-12-30 21:51:20|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|9
1609365090000|2020-12-30 21:51:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|5
1609365100000|2020-12-30 21:51:40|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|5
1609365110000|2020-12-30 21:51:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.2|1978.9|5
1609365130000|2020-12-30 21:52:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|3
1609365200000|2020-12-30 21:53:20|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|10
1609365240000|2020-12-30 21:54:00|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609365300000|2020-12-30 21:55:00|1979|1978.7|1979|1978.7|1979.1|1978.8|1978.9|1978.6|38
1609365310000|2020-12-30 21:55:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609365380000|2020-12-30 21:56:20|||||||||1
1609365390000|2020-12-30 21:56:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609365420000|2020-12-30 21:57:00|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|23
1609365430000|2020-12-30 21:57:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|18
1609365440000|2020-12-30 21:57:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1609365460000|2020-12-30 21:57:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|4
1609365470000|2020-12-30 21:57:50|1978.6|1978.3|1978.3|1978|1978.7|1978.4|1978.3|1978|22
1609365500000|2020-12-30 21:58:20|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|3
1609365510000|2020-12-30 21:58:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|4
1609365520000|2020-12-30 21:58:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|3
1609365530000|2020-12-30 21:58:50|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|5
1609365540000|2020-12-30 21:59:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609365570000|2020-12-30 21:59:30|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|10
1609365590000|2020-12-30 21:59:50|1978.6|1978.3|1978.9|1978.1|1978.9|1978.4|1978.6|1978|9
1609365610000|2020-12-30 22:00:10|1979|1978.2|1978.8|1978|1979|1978.2|1978.8|1978|0
1609365620000|2020-12-30 22:00:20|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609365630000|2020-12-30 22:00:30|1978.8|1978|1978.9|1978.1|1978.9|1978.1|1978.8|1978|0
1609365650000|2020-12-30 22:00:50|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609365690000|2020-12-30 22:01:30|1978.7|1977.9|1978.9|1978.1|1978.9|1978.1|1978.7|1977.9|0
1609365710000|2020-12-30 22:01:50|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609365780000|2020-12-30 22:03:00|1978.9|1978.1|1978.8|1978|1978.9|1978.1|1978.8|1978|0
1609365820000|2020-12-30 22:03:40|1978.9|1978.1|1978.8|1978|1978.9|1978.1|1978.8|1978|0
1609365840000|2020-12-30 22:04:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609365870000|2020-12-30 22:04:30|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609366010000|2020-12-30 22:06:50|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609366240000|2020-12-30 22:10:40|1979|1978.2|1979|1978.2|1979|1978.2|1979|1978.2|0
1609366260000|2020-12-30 22:11:00|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609366390000|2020-12-30 22:13:10|1979|1978.2|1979|1978.2|1979|1978.2|1979|1978.2|0
1609366550000|2020-12-30 22:15:50|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609367040000|2020-12-30 22:24:00|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|0
1609367050000|2020-12-30 22:24:10|1979|1978.2|1979.2|1978.4|1979.2|1978.4|1979|1978.2|0
1609367060000|2020-12-30 22:24:20|1979.1|1978.3|1979|1978.2|1979.1|1978.3|1979|1978.2|0
1609367080000|2020-12-30 22:24:40|1979.2|1978.4|1979|1978.2|1979.2|1978.4|1979|1978.2|0
1609367190000|2020-12-30 22:26:30|1979.1|1978.3|1979.2|1978.4|1979.2|1978.4|1979.1|1978.3|0
1609367200000|2020-12-30 22:26:40|1979|1978.2|1979|1978.2|1979|1978.2|1979|1978.2|0
1609367320000|2020-12-30 22:28:40|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|0
1609367790000|2020-12-30 22:36:30|1979|1978.2|1978.9|1978.1|1979|1978.2|1978.9|1978.1|0
1609367890000|2020-12-30 22:38:10|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609367900000|2020-12-30 22:38:20|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|0
1609368510000|2020-12-30 22:48:30|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609368620000|2020-12-30 22:50:20|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|0
1609368840000|2020-12-30 22:54:00|1978.8|1978|1978.8|1978|1978.8|1978|1978.8|1978|0
1609368860000|2020-12-30 22:54:20|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|1978.9|1978.1|0
1609368990000|2020-12-30 22:56:30|1979|1978.2|1979|1978.2|1979|1978.2|1979|1978.2|0
1609369120000|2020-12-30 22:58:40|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|0
1609369130000|2020-12-30 22:58:50|1979|1978.2|1979.1|1978.3|1979.1|1978.3|1979|1978.2|0
1609369140000|2020-12-30 22:59:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|0
1609369160000|2020-12-30 22:59:20|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|1979.1|1978.3|0
1609369170000|2020-12-30 22:59:30|1979|1978.2|1979|1978.2|1979|1978.2|1979|1978.2|0
1609369200000|2020-12-30 23:00:00|1978.8|1978.5|1979.1|1978.8|1979.2|1978.9|1978.8|1978.5|24
1609369210000|2020-12-30 23:00:10|1979|1978.7|1978.8|1978.5|1979.2|1978.9|1978.8|1978.5|35
1609369220000|2020-12-30 23:00:20|1978.9|1978.6|1978.4|1978.1|1978.9|1978.6|1978.4|1978.1|25
1609369230000|2020-12-30 23:00:30|1978|1977.7|1978.2|1977.9|1978.4|1978.1|1978|1977.7|12
1609369240000|2020-12-30 23:00:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|6
1609369250000|2020-12-30 23:00:50|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.1|1977.8|10
1609369260000|2020-12-30 23:01:00|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.1|1977.8|13
1609369270000|2020-12-30 23:01:10|1977.9|1977.6|1978.2|1977.9|1978.3|1978|1977.9|1977.6|23
1609369280000|2020-12-30 23:01:20|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|8
1609369290000|2020-12-30 23:01:30|1977.6|1977.3|1977.7|1977.4|1978.1|1977.8|1977.6|1977.3|20
1609369300000|2020-12-30 23:01:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|5
1609369310000|2020-12-30 23:01:50|1977.8|1977.5|1978.3|1978|1978.3|1978|1977.6|1977.3|10
1609369320000|2020-12-30 23:02:00|1977.8|1977.5|1978.3|1978|1978.3|1978|1977.7|1977.4|9
1609369330000|2020-12-30 23:02:10|||||||||1
1609369340000|2020-12-30 23:02:20|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|7
1609369360000|2020-12-30 23:02:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609369390000|2020-12-30 23:03:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609369400000|2020-12-30 23:03:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609369430000|2020-12-30 23:03:50|||||||||2
1609369450000|2020-12-30 23:04:10|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|3
1609369460000|2020-12-30 23:04:20|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|4
1609369470000|2020-12-30 23:04:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609369500000|2020-12-30 23:05:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609369510000|2020-12-30 23:05:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609369540000|2020-12-30 23:05:40|1978.9|1978.6|1979.3|1979|1979.3|1979|1978.9|1978.6|4
1609369550000|2020-12-30 23:05:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|7
1609369570000|2020-12-30 23:06:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609369590000|2020-12-30 23:06:30|||||||||1
1609369600000|2020-12-30 23:06:40|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|4
1609369610000|2020-12-30 23:06:50|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|4
1609369620000|2020-12-30 23:07:00|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609369640000|2020-12-30 23:07:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609369650000|2020-12-30 23:07:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|2
1609369660000|2020-12-30 23:07:40|||||||||1
1609369680000|2020-12-30 23:08:00|||||||||1
1609369700000|2020-12-30 23:08:20|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609369760000|2020-12-30 23:09:20|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|2
1609369780000|2020-12-30 23:09:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|7
1609369800000|2020-12-30 23:10:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|7
1609369880000|2020-12-30 23:11:20|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609369960000|2020-12-30 23:12:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609369980000|2020-12-30 23:13:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609370020000|2020-12-30 23:13:40|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609370030000|2020-12-30 23:13:50|||||||||1
1609370060000|2020-12-30 23:14:20|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|3
1609370070000|2020-12-30 23:14:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|3
1609370090000|2020-12-30 23:14:50|||||||||1
1609370150000|2020-12-30 23:15:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1609370220000|2020-12-30 23:17:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|3
1609370230000|2020-12-30 23:17:10|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|2
1609370250000|2020-12-30 23:17:30|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|2
1609370270000|2020-12-30 23:17:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|5
1609370300000|2020-12-30 23:18:20|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|3
1609370350000|2020-12-30 23:19:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|3
1609370360000|2020-12-30 23:19:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609370370000|2020-12-30 23:19:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609370380000|2020-12-30 23:19:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609370390000|2020-12-30 23:19:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1609370410000|2020-12-30 23:20:10|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|2
1609370440000|2020-12-30 23:20:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1609370470000|2020-12-30 23:21:10|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609370500000|2020-12-30 23:21:40|||||||||1
1609370510000|2020-12-30 23:21:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|4
1609370520000|2020-12-30 23:22:00|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|3
1609370570000|2020-12-30 23:22:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|4
1609370580000|2020-12-30 23:23:00|||||||||2
1609370660000|2020-12-30 23:24:20|||||||||2
1609370670000|2020-12-30 23:24:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609370710000|2020-12-30 23:25:10|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|11
1609370750000|2020-12-30 23:25:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609370780000|2020-12-30 23:26:20|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|3
1609370870000|2020-12-30 23:27:50|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.4|1980.1|2
1609370880000|2020-12-30 23:28:00|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|2
1609370940000|2020-12-30 23:29:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609370960000|2020-12-30 23:29:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609370980000|2020-12-30 23:29:40|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|2
1609371000000|2020-12-30 23:30:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1609371040000|2020-12-30 23:30:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|2
1609371060000|2020-12-30 23:31:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|4
1609371070000|2020-12-30 23:31:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|5
1609371290000|2020-12-30 23:34:50|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609371350000|2020-12-30 23:35:50|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609371380000|2020-12-30 23:36:20|||||||||1
1609371390000|2020-12-30 23:36:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609371410000|2020-12-30 23:36:50|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1609371420000|2020-12-30 23:37:00|||||||||1
1609371440000|2020-12-30 23:37:20|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609371490000|2020-12-30 23:38:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609371500000|2020-12-30 23:38:20|||||||||1
1609371510000|2020-12-30 23:38:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609371570000|2020-12-30 23:39:30|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|2
1609371610000|2020-12-30 23:40:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|3
1609371640000|2020-12-30 23:40:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609371650000|2020-12-30 23:40:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609371660000|2020-12-30 23:41:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609371720000|2020-12-30 23:42:00|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609371750000|2020-12-30 23:42:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609371760000|2020-12-30 23:42:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609371770000|2020-12-30 23:42:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609371780000|2020-12-30 23:43:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609371790000|2020-12-30 23:43:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609371800000|2020-12-30 23:43:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609371870000|2020-12-30 23:44:30|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|2
1609371900000|2020-12-30 23:45:00|1980|1979.7|1980.2|1979.9|1980.2|1979.9|1980|1979.7|9
1609371930000|2020-12-30 23:45:30|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609371990000|2020-12-30 23:46:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609372070000|2020-12-30 23:47:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609372080000|2020-12-30 23:48:00|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|2
1609372090000|2020-12-30 23:48:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609372100000|2020-12-30 23:48:20|||||||||3
1609372150000|2020-12-30 23:49:10|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|5
1609372160000|2020-12-30 23:49:20|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.4|1980.1|4
1609372170000|2020-12-30 23:49:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|3
1609372180000|2020-12-30 23:49:40|||||||||2
1609372190000|2020-12-30 23:49:50|||||||||2
1609372200000|2020-12-30 23:50:00|||||||||1
1609372210000|2020-12-30 23:50:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609372230000|2020-12-30 23:50:30|||||||||3
1609372260000|2020-12-30 23:51:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|2
1609372270000|2020-12-30 23:51:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1609372280000|2020-12-30 23:51:20|||||||||1
1609372310000|2020-12-30 23:51:50|1980.6|1980.3|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|11
1609372320000|2020-12-30 23:52:00|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609372330000|2020-12-30 23:52:10|||||||||1
1609372340000|2020-12-30 23:52:20|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609372350000|2020-12-30 23:52:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|2
1609372370000|2020-12-30 23:52:50|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|3
1609372400000|2020-12-30 23:53:20|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|4
1609372430000|2020-12-30 23:53:50|||||||||3
1609372440000|2020-12-30 23:54:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|12
1609372460000|2020-12-30 23:54:20|1981.5|1981.2|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|5
1609372470000|2020-12-30 23:54:30|1981.5|1981.2|1981.7|1981.4|1981.7|1981.4|1981.5|1981.2|7
1609372480000|2020-12-30 23:54:40|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|8
1609372490000|2020-12-30 23:54:50|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|13
1609372500000|2020-12-30 23:55:00|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.7|1981.4|15
1609372510000|2020-12-30 23:55:10|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|8
1609372520000|2020-12-30 23:55:20|1982.2|1981.9|1982|1981.7|1982.3|1982|1982|1981.7|9
1609372530000|2020-12-30 23:55:30|1982.1|1981.8|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|3
1609372550000|2020-12-30 23:55:50|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|1
1609372570000|2020-12-30 23:56:10|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1609372590000|2020-12-30 23:56:30|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1609372620000|2020-12-30 23:57:00|1981.3|1981|1981.4|1981.1|1981.4|1981.1|1981.3|1981|6
1609372630000|2020-12-30 23:57:10|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1609372660000|2020-12-30 23:57:40|||||||||1
1609372690000|2020-12-30 23:58:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609372770000|2020-12-30 23:59:30|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|6
1609372780000|2020-12-30 23:59:40|1980.6|1980.3|1980.3|1980|1980.6|1980.3|1980.3|1980|13
1609372790000|2020-12-30 23:59:50|1980.5|1980.2|1979.9|1979.6|1980.5|1980.2|1979.9|1979.6|16
1609372850000|2020-12-31 00:00:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609372890000|2020-12-31 00:01:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609372900000|2020-12-31 00:01:40|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|3
1609372990000|2020-12-31 00:03:10|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|2
1609373000000|2020-12-31 00:03:20|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1609373040000|2020-12-31 00:04:00|1981.1|1980.8|1980.8|1980.5|1981.1|1980.8|1980.8|1980.5|5
1609373090000|2020-12-31 00:04:50|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609373190000|2020-12-31 00:06:30|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609373260000|2020-12-31 00:07:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609373270000|2020-12-31 00:07:50|||||||||1
1609373390000|2020-12-31 00:09:50|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609373440000|2020-12-31 00:10:40|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609373460000|2020-12-31 00:11:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609373480000|2020-12-31 00:11:20|||||||||1
1609373510000|2020-12-31 00:11:50|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|4
1609373700000|2020-12-31 00:15:00|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609373720000|2020-12-31 00:15:20|||||||||2
1609373820000|2020-12-31 00:17:00|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1609373910000|2020-12-31 00:18:30|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|2
1609373930000|2020-12-31 00:18:50|||||||||1
1609373950000|2020-12-31 00:19:10|||||||||1
1609374040000|2020-12-31 00:20:40|||||||||1
1609374050000|2020-12-31 00:20:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609374060000|2020-12-31 00:21:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1609374070000|2020-12-31 00:21:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|3
1609374150000|2020-12-31 00:22:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|2
1609374160000|2020-12-31 00:22:40|||||||||4
1609374170000|2020-12-31 00:22:50|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609374220000|2020-12-31 00:23:40|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1
1609374230000|2020-12-31 00:23:50|||||||||3
1609374260000|2020-12-31 00:24:20|||||||||1
1609374330000|2020-12-31 00:25:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1609374530000|2020-12-31 00:28:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1609374640000|2020-12-31 00:30:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609375150000|2020-12-31 00:39:10|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1981.9|1981.6|1
1609375160000|2020-12-31 00:39:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609375440000|2020-12-31 00:44:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609375570000|2020-12-31 00:46:10|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|2
1609375710000|2020-12-31 00:48:30|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609375720000|2020-12-31 00:48:40|||||||||2
1609375740000|2020-12-31 00:49:00|1981.5|1981.2|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|5
1609375760000|2020-12-31 00:49:20|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1
1609375770000|2020-12-31 00:49:30|||||||||1
1609375830000|2020-12-31 00:50:30|||||||||1
1609375910000|2020-12-31 00:51:50|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609375920000|2020-12-31 00:52:00|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1
1609375930000|2020-12-31 00:52:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|3
1609375970000|2020-12-31 00:52:50|||||||||1
1609376050000|2020-12-31 00:54:10|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|2
1609376060000|2020-12-31 00:54:20|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.4|1981.1|5
1609376160000|2020-12-31 00:56:00|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|3
1609376170000|2020-12-31 00:56:10|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609376200000|2020-12-31 00:56:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609376320000|2020-12-31 00:58:40|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|2
1609376440000|2020-12-31 01:00:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1
1609376460000|2020-12-31 01:01:00|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609376490000|2020-12-31 01:01:30|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609376520000|2020-12-31 01:02:00|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|2
1609376530000|2020-12-31 01:02:10|||||||||1
1609376600000|2020-12-31 01:03:20|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1980.6|1980.3|3
1609376690000|2020-12-31 01:04:50|||||||||2
1609376700000|2020-12-31 01:05:00|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|4
1609376710000|2020-12-31 01:05:10|1981|1980.7|1980.9|1980.6|1981|1980.7|1980.9|1980.6|4
1609376730000|2020-12-31 01:05:30|||||||||3
1609376870000|2020-12-31 01:07:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609376910000|2020-12-31 01:08:30|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|6
1609376920000|2020-12-31 01:08:40|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|15
1609376940000|2020-12-31 01:09:00|1979.6|1979.3|1978.8|1978.5|1979.6|1979.3|1978.8|1978.5|33
1609376950000|2020-12-31 01:09:10|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|14
1609376960000|2020-12-31 01:09:20|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|3
1609376970000|2020-12-31 01:09:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1609376980000|2020-12-31 01:09:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609377000000|2020-12-31 01:10:00|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|5
1609377010000|2020-12-31 01:10:10|||||||||1
1609377020000|2020-12-31 01:10:20|1978.7|1978.4|1978.3|1978|1978.7|1978.4|1978.3|1978|16
1609377030000|2020-12-31 01:10:30|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|4
1609377040000|2020-12-31 01:10:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609377050000|2020-12-31 01:10:50|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609377080000|2020-12-31 01:11:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609377090000|2020-12-31 01:11:30|||||||||1
1609377100000|2020-12-31 01:11:40|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609377120000|2020-12-31 01:12:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609377160000|2020-12-31 01:12:40|||||||||8
1609377170000|2020-12-31 01:12:50|||||||||2
1609377180000|2020-12-31 01:13:00|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|4
1609377200000|2020-12-31 01:13:20|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|4
1609377210000|2020-12-31 01:13:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609377250000|2020-12-31 01:14:10|||||||||2
1609377270000|2020-12-31 01:14:30|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609377300000|2020-12-31 01:15:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|3
1609377310000|2020-12-31 01:15:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609377330000|2020-12-31 01:15:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609377340000|2020-12-31 01:15:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609377370000|2020-12-31 01:16:10|1979.7|1979.4|1980.2|1979.9|1980.2|1979.9|1979.7|1979.4|10
1609377380000|2020-12-31 01:16:20|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|5
1609377430000|2020-12-31 01:17:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609377440000|2020-12-31 01:17:20|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|3
1609377470000|2020-12-31 01:17:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609377510000|2020-12-31 01:18:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|3
1609377520000|2020-12-31 01:18:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609377600000|2020-12-31 01:20:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609377630000|2020-12-31 01:20:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|5
1609377640000|2020-12-31 01:20:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609377680000|2020-12-31 01:21:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609377750000|2020-12-31 01:22:30|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|4
1609377960000|2020-12-31 01:26:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1609377990000|2020-12-31 01:26:30|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|5
1609378110000|2020-12-31 01:28:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609378120000|2020-12-31 01:28:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609378140000|2020-12-31 01:29:00|1978.7|1978.4|1978|1977.7|1978.7|1978.4|1978|1977.7|6
1609378150000|2020-12-31 01:29:10|1978.4|1978.1|1977.9|1977.6|1978.4|1978.1|1977.9|1977.6|9
1609378160000|2020-12-31 01:29:20|1977.7|1977.4|1977.3|1977|1977.8|1977.5|1977.3|1977|10
1609378170000|2020-12-31 01:29:30|1976.9|1976.6|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|12
1609378180000|2020-12-31 01:29:40|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.3|1977|5
1609378190000|2020-12-31 01:29:50|||||||||1
1609378200000|2020-12-31 01:30:00|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|3
1609378210000|2020-12-31 01:30:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1609378230000|2020-12-31 01:30:30|1977.9|1977.6|1978.6|1978.3|1978.6|1978.3|1977.9|1977.6|5
1609378240000|2020-12-31 01:30:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|2
1609378270000|2020-12-31 01:31:10|||||||||1
1609378310000|2020-12-31 01:31:50|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609378340000|2020-12-31 01:32:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609378380000|2020-12-31 01:33:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609378390000|2020-12-31 01:33:10|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609378420000|2020-12-31 01:33:40|1979.1|1978.8|1979.3|1979|1979.3|1979|1979.1|1978.8|4
1609378430000|2020-12-31 01:33:50|||||||||1
1609378440000|2020-12-31 01:34:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609378460000|2020-12-31 01:34:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609378540000|2020-12-31 01:35:40|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609378580000|2020-12-31 01:36:20|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|4
1609378610000|2020-12-31 01:36:50|||||||||1
1609378620000|2020-12-31 01:37:00|1980.4|1980.1|1979.9|1979.6|1980.4|1980.1|1979.9|1979.6|3
1609378700000|2020-12-31 01:38:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609378740000|2020-12-31 01:39:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609378880000|2020-12-31 01:41:20|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|6
1609378900000|2020-12-31 01:41:40|||||||||1
1609378990000|2020-12-31 01:43:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|4
1609379000000|2020-12-31 01:43:20|1980.8|1980.5|1980.5|1980.2|1980.8|1980.5|1980.5|1980.2|2
1609379010000|2020-12-31 01:43:30|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|2
1609379110000|2020-12-31 01:45:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609379160000|2020-12-31 01:46:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|2
1609379220000|2020-12-31 01:47:00|||||||||1
1609379290000|2020-12-31 01:48:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609379330000|2020-12-31 01:48:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1
1609379340000|2020-12-31 01:49:00|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609379380000|2020-12-31 01:49:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|4
1609379410000|2020-12-31 01:50:10|1980.5|1980.2|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|2
1609379420000|2020-12-31 01:50:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609379430000|2020-12-31 01:50:30|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609379450000|2020-12-31 01:50:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1
1609379750000|2020-12-31 01:55:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609379770000|2020-12-31 01:56:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609379850000|2020-12-31 01:57:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609379870000|2020-12-31 01:57:50|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1609380000000|2020-12-31 02:00:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609380030000|2020-12-31 02:00:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|2
1609380120000|2020-12-31 02:02:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609380200000|2020-12-31 02:03:20|1980.5|1980.2|1980.3|1980|1980.5|1980.2|1980.3|1980|3
1609380220000|2020-12-31 02:03:40|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609380540000|2020-12-31 02:09:00|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609380720000|2020-12-31 02:12:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609380730000|2020-12-31 02:12:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609380740000|2020-12-31 02:12:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609380790000|2020-12-31 02:13:10|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|6
1609380900000|2020-12-31 02:15:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1609380950000|2020-12-31 02:15:50|||||||||1
1609380980000|2020-12-31 02:16:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|4
1609381000000|2020-12-31 02:16:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609381050000|2020-12-31 02:17:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609381180000|2020-12-31 02:19:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|3
1609381200000|2020-12-31 02:20:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609381240000|2020-12-31 02:20:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609381330000|2020-12-31 02:22:10|||||||||2
1609381350000|2020-12-31 02:22:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|2
1609381370000|2020-12-31 02:22:50|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1609381490000|2020-12-31 02:24:50|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|2
1609381500000|2020-12-31 02:25:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609381510000|2020-12-31 02:25:10|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1980|1979.7|2
1609381520000|2020-12-31 02:25:20|||||||||1
1609381550000|2020-12-31 02:25:50|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1609381580000|2020-12-31 02:26:20|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609381620000|2020-12-31 02:27:00|||||||||1
1609381630000|2020-12-31 02:27:10|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609381720000|2020-12-31 02:28:40|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|5
1609381760000|2020-12-31 02:29:20|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|2
1609381800000|2020-12-31 02:30:00|||||||||1
1609381810000|2020-12-31 02:30:10|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|1
1609381820000|2020-12-31 02:30:20|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609381850000|2020-12-31 02:30:50|1981|1980.7|1981|1980.7|1981|1980.7|1981|1980.7|2
1609381880000|2020-12-31 02:31:20|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|5
1609381900000|2020-12-31 02:31:40|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|2
1609382080000|2020-12-31 02:34:40|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|2
1609382090000|2020-12-31 02:34:50|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1
1609382100000|2020-12-31 02:35:00|1981.3|1981|1981.3|1981|1981.3|1981|1981.3|1981|1
1609382190000|2020-12-31 02:36:30|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1
1609382350000|2020-12-31 02:39:10|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609382420000|2020-12-31 02:40:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609382530000|2020-12-31 02:42:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609382550000|2020-12-31 02:42:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609382610000|2020-12-31 02:43:30|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609382620000|2020-12-31 02:43:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609382670000|2020-12-31 02:44:30|||||||||3
1609382720000|2020-12-31 02:45:20|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609382740000|2020-12-31 02:45:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609382750000|2020-12-31 02:45:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1609382760000|2020-12-31 02:46:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609382770000|2020-12-31 02:46:10|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|5
1609382780000|2020-12-31 02:46:20|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|5
1609382790000|2020-12-31 02:46:30|||||||||1
1609382810000|2020-12-31 02:46:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609382880000|2020-12-31 02:48:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609382890000|2020-12-31 02:48:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609382920000|2020-12-31 02:48:40|1978.4|1978.1|1978|1977.7|1978.4|1978.1|1978|1977.7|32
1609382930000|2020-12-31 02:48:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|5
1609382940000|2020-12-31 02:49:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609382960000|2020-12-31 02:49:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|5
1609383000000|2020-12-31 02:50:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609383010000|2020-12-31 02:50:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1609383050000|2020-12-31 02:50:50|1978|1977.7|1977.8|1977.5|1978|1977.7|1977.8|1977.5|2
1609383090000|2020-12-31 02:51:30|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|2
1609383100000|2020-12-31 02:51:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609383110000|2020-12-31 02:51:50|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609383150000|2020-12-31 02:52:30|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609383160000|2020-12-31 02:52:40|||||||||1
1609383170000|2020-12-31 02:52:50|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1609383190000|2020-12-31 02:53:10|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|3
1609383200000|2020-12-31 02:53:20|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|5
1609383220000|2020-12-31 02:53:40|||||||||1
1609383260000|2020-12-31 02:54:20|||||||||3
1609383320000|2020-12-31 02:55:20|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1978|1977.7|2
1609383340000|2020-12-31 02:55:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609383360000|2020-12-31 02:56:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|3
1609383370000|2020-12-31 02:56:10|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|6
1609383410000|2020-12-31 02:56:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609383470000|2020-12-31 02:57:50|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|2
1609383480000|2020-12-31 02:58:00|||||||||1
1609383540000|2020-12-31 02:59:00|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1978|1977.7|13
1609383550000|2020-12-31 02:59:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|2
1609383590000|2020-12-31 02:59:50|1977.6|1977.3|1977.9|1977.6|1977.9|1977.6|1977.6|1977.3|2
1609383600000|2020-12-31 03:00:00|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.6|1977.3|5
1609383630000|2020-12-31 03:00:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609383650000|2020-12-31 03:00:50|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609383660000|2020-12-31 03:01:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1609383670000|2020-12-31 03:01:10|||||||||1
1609383680000|2020-12-31 03:01:20|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|31
1609383690000|2020-12-31 03:01:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609383700000|2020-12-31 03:01:40|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609383720000|2020-12-31 03:02:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609383800000|2020-12-31 03:03:20|||||||||1
1609383820000|2020-12-31 03:03:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609383840000|2020-12-31 03:04:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609383870000|2020-12-31 03:04:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|7
1609383880000|2020-12-31 03:04:40|||||||||5
1609383900000|2020-12-31 03:05:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609383960000|2020-12-31 03:06:00|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609384040000|2020-12-31 03:07:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609384050000|2020-12-31 03:07:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1609384060000|2020-12-31 03:07:40|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|2
1609384070000|2020-12-31 03:07:50|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|2
1609384080000|2020-12-31 03:08:00|1977.3|1977|1976.6|1976.3|1977.3|1977|1976.6|1976.3|20
1609384090000|2020-12-31 03:08:10|1976.3|1976|1976.2|1975.9|1976.4|1976.1|1975.8|1975.5|43
1609384100000|2020-12-31 03:08:20|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|2
1609384110000|2020-12-31 03:08:30|1977.1|1976.8|1977.8|1977.5|1977.8|1977.5|1977.1|1976.8|24
1609384120000|2020-12-31 03:08:40|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|6
1609384130000|2020-12-31 03:08:50|1978.1|1977.8|1978.2|1977.9|1978.3|1978|1978|1977.7|14
1609384140000|2020-12-31 03:09:00|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.3|1977|8
1609384170000|2020-12-31 03:09:30|||||||||1
1609384190000|2020-12-31 03:09:50|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609384200000|2020-12-31 03:10:00|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|4
1609384210000|2020-12-31 03:10:10|||||||||1
1609384220000|2020-12-31 03:10:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609384250000|2020-12-31 03:10:50|||||||||1
1609384270000|2020-12-31 03:11:10|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609384290000|2020-12-31 03:11:30|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609384300000|2020-12-31 03:11:40|||||||||1
1609384340000|2020-12-31 03:12:20|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609384350000|2020-12-31 03:12:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609384460000|2020-12-31 03:14:20|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|2
1609384500000|2020-12-31 03:15:00|||||||||1
1609384540000|2020-12-31 03:15:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609384560000|2020-12-31 03:16:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609384680000|2020-12-31 03:18:00|||||||||2
1609384700000|2020-12-31 03:18:20|||||||||1
1609384710000|2020-12-31 03:18:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|6
1609384720000|2020-12-31 03:18:40|||||||||2
1609384740000|2020-12-31 03:19:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1609384760000|2020-12-31 03:19:20|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609384770000|2020-12-31 03:19:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|4
1609384780000|2020-12-31 03:19:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609384790000|2020-12-31 03:19:50|||||||||2
1609384800000|2020-12-31 03:20:00|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|2
1609384990000|2020-12-31 03:23:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609385000000|2020-12-31 03:23:20|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609385020000|2020-12-31 03:23:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609385030000|2020-12-31 03:23:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609385040000|2020-12-31 03:24:00|||||||||1
1609385160000|2020-12-31 03:26:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|2
1609385180000|2020-12-31 03:26:20|||||||||2
1609385280000|2020-12-31 03:28:00|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|2
1609385320000|2020-12-31 03:28:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609385340000|2020-12-31 03:29:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609385400000|2020-12-31 03:30:00|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|2
1609385440000|2020-12-31 03:30:40|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|4
1609385470000|2020-12-31 03:31:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609385480000|2020-12-31 03:31:20|||||||||1
1609385510000|2020-12-31 03:31:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609385530000|2020-12-31 03:32:10|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|6
1609385540000|2020-12-31 03:32:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609385560000|2020-12-31 03:32:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1609385580000|2020-12-31 03:33:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609385620000|2020-12-31 03:33:40|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|4
1609385640000|2020-12-31 03:34:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1609385680000|2020-12-31 03:34:40|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609385700000|2020-12-31 03:35:00|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609385720000|2020-12-31 03:35:20|1979.8|1979.5|1979.3|1979|1979.8|1979.5|1979.3|1979|4
1609385730000|2020-12-31 03:35:30|1979.1|1978.8|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|4
1609385800000|2020-12-31 03:36:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609385910000|2020-12-31 03:38:30|||||||||2
1609385940000|2020-12-31 03:39:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609386060000|2020-12-31 03:41:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609386090000|2020-12-31 03:41:30|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609386120000|2020-12-31 03:42:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609386140000|2020-12-31 03:42:20|||||||||1
1609386200000|2020-12-31 03:43:20|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609386220000|2020-12-31 03:43:40|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.9|1978.6|3
1609386280000|2020-12-31 03:44:40|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609386300000|2020-12-31 03:45:00|||||||||1
1609386310000|2020-12-31 03:45:10|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609386330000|2020-12-31 03:45:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609386350000|2020-12-31 03:45:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609386370000|2020-12-31 03:46:10|||||||||1
1609386410000|2020-12-31 03:46:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609386430000|2020-12-31 03:47:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609386510000|2020-12-31 03:48:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609386560000|2020-12-31 03:49:20|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609386630000|2020-12-31 03:50:30|||||||||2
1609386660000|2020-12-31 03:51:00|||||||||3
1609386690000|2020-12-31 03:51:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609386800000|2020-12-31 03:53:20|||||||||1
1609387030000|2020-12-31 03:57:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609387120000|2020-12-31 03:58:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609387140000|2020-12-31 03:59:00|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|3
1609387150000|2020-12-31 03:59:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|3
1609387170000|2020-12-31 03:59:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609387200000|2020-12-31 04:00:00|||||||||1
1609387260000|2020-12-31 04:01:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609387340000|2020-12-31 04:02:20|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609387350000|2020-12-31 04:02:30|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609387410000|2020-12-31 04:03:30|||||||||1
1609387540000|2020-12-31 04:05:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609387580000|2020-12-31 04:06:20|||||||||2
1609387670000|2020-12-31 04:07:50|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|6
1609387710000|2020-12-31 04:08:30|||||||||2
1609387720000|2020-12-31 04:08:40|1977.8|1977.5|1977.5|1977.2|1977.8|1977.5|1977.5|1977.2|3
1609387740000|2020-12-31 04:09:00|1976.9|1976.6|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|9
1609387750000|2020-12-31 04:09:10|1977|1976.7|1976.3|1976|1977|1976.7|1976.1|1975.8|61
1609387760000|2020-12-31 04:09:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609387770000|2020-12-31 04:09:30|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|9
1609387780000|2020-12-31 04:09:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609387790000|2020-12-31 04:09:50|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|4
1609387800000|2020-12-31 04:10:00|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|20
1609387810000|2020-12-31 04:10:10|||||||||2
1609387820000|2020-12-31 04:10:20|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|7
1609387840000|2020-12-31 04:10:40|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|2
1609387860000|2020-12-31 04:11:00|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1609387880000|2020-12-31 04:11:20|1976.1|1975.8|1975.8|1975.5|1976.1|1975.8|1975.8|1975.5|12
1609387890000|2020-12-31 04:11:30|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|3
1609387910000|2020-12-31 04:11:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1609387920000|2020-12-31 04:12:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609387930000|2020-12-31 04:12:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609387940000|2020-12-31 04:12:20|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|3
1609387950000|2020-12-31 04:12:30|||||||||1
1609387960000|2020-12-31 04:12:40|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.3|1977|4
1609388030000|2020-12-31 04:13:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609388120000|2020-12-31 04:15:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609388150000|2020-12-31 04:15:50|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|2
1609388180000|2020-12-31 04:16:20|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609388240000|2020-12-31 04:17:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|3
1609388300000|2020-12-31 04:18:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|2
1609388400000|2020-12-31 04:20:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609388420000|2020-12-31 04:20:20|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609388440000|2020-12-31 04:20:40|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1609388480000|2020-12-31 04:21:20|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|2
1609388500000|2020-12-31 04:21:40|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|5
1609388520000|2020-12-31 04:22:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609388550000|2020-12-31 04:22:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|4
1609388570000|2020-12-31 04:22:50|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|2
1609388580000|2020-12-31 04:23:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1609388630000|2020-12-31 04:23:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609388640000|2020-12-31 04:24:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609388650000|2020-12-31 04:24:10|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|2
1609388660000|2020-12-31 04:24:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609388910000|2020-12-31 04:28:30|||||||||5
1609388930000|2020-12-31 04:28:50|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609389010000|2020-12-31 04:30:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609389070000|2020-12-31 04:31:10|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|2
1609389090000|2020-12-31 04:31:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609389100000|2020-12-31 04:31:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609389120000|2020-12-31 04:32:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609389130000|2020-12-31 04:32:10|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|5
1609389140000|2020-12-31 04:32:20|||||||||1
1609389180000|2020-12-31 04:33:00|1977.1|1976.8|1977.3|1977|1977.3|1977|1977.1|1976.8|2
1609389200000|2020-12-31 04:33:20|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|2
1609389260000|2020-12-31 04:34:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609389280000|2020-12-31 04:34:40|||||||||2
1609389320000|2020-12-31 04:35:20|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609389330000|2020-12-31 04:35:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609389370000|2020-12-31 04:36:10|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609389590000|2020-12-31 04:39:50|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|5
1609389610000|2020-12-31 04:40:10|||||||||1
1609389720000|2020-12-31 04:42:00|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|4
1609389780000|2020-12-31 04:43:00|||||||||1
1609389880000|2020-12-31 04:44:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609389900000|2020-12-31 04:45:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609390000000|2020-12-31 04:46:40|||||||||1
1609390120000|2020-12-31 04:48:40|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1609390210000|2020-12-31 04:50:10|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609390550000|2020-12-31 04:55:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609390560000|2020-12-31 04:56:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609390700000|2020-12-31 04:58:20|||||||||1
1609390820000|2020-12-31 05:00:20|||||||||1
1609390850000|2020-12-31 05:00:50|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1609390870000|2020-12-31 05:01:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|5
1609390880000|2020-12-31 05:01:20|||||||||1
1609390890000|2020-12-31 05:01:30|||||||||2
1609390900000|2020-12-31 05:01:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609390940000|2020-12-31 05:02:20|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1609391010000|2020-12-31 05:03:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609391070000|2020-12-31 05:04:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|2
1609391110000|2020-12-31 05:05:10|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609391120000|2020-12-31 05:05:20|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609391160000|2020-12-31 05:06:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|3
1609391220000|2020-12-31 05:07:00|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|4
1609391270000|2020-12-31 05:07:50|||||||||2
1609391390000|2020-12-31 05:09:50|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609391400000|2020-12-31 05:10:00|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|3
1609391540000|2020-12-31 05:12:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1609391600000|2020-12-31 05:13:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609391640000|2020-12-31 05:14:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609391660000|2020-12-31 05:14:20|1977.5|1977.2|1978.7|1978.4|1978.7|1978.4|1977.5|1977.2|12
1609391670000|2020-12-31 05:14:30|1978.8|1978.5|1978.4|1978.1|1978.9|1978.6|1978.4|1978.1|9
1609391700000|2020-12-31 05:15:00|1977.7|1977.4|1977.4|1977.1|1977.7|1977.4|1977.4|1977.1|3
1609391720000|2020-12-31 05:15:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609391820000|2020-12-31 05:17:00|||||||||3
1609392080000|2020-12-31 05:21:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609392290000|2020-12-31 05:24:50|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609392490000|2020-12-31 05:28:10|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609392670000|2020-12-31 05:31:10|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609392930000|2020-12-31 05:35:30|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609392940000|2020-12-31 05:35:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609393390000|2020-12-31 05:43:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609393590000|2020-12-31 05:46:30|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609393740000|2020-12-31 05:49:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609393860000|2020-12-31 05:51:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609393900000|2020-12-31 05:51:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609393930000|2020-12-31 05:52:10|||||||||1
1609393940000|2020-12-31 05:52:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609394160000|2020-12-31 05:56:00|||||||||2
1609394260000|2020-12-31 05:57:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609394280000|2020-12-31 05:58:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609394640000|2020-12-31 06:04:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609394660000|2020-12-31 06:04:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609394700000|2020-12-31 06:05:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1609394770000|2020-12-31 06:06:10|||||||||1
1609394840000|2020-12-31 06:07:20|||||||||1
1609394970000|2020-12-31 06:09:30|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609394980000|2020-12-31 06:09:40|||||||||1
1609395010000|2020-12-31 06:10:10|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609395030000|2020-12-31 06:10:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609395060000|2020-12-31 06:11:00|||||||||1
1609395070000|2020-12-31 06:11:10|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609395170000|2020-12-31 06:12:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609395220000|2020-12-31 06:13:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609395230000|2020-12-31 06:13:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609395240000|2020-12-31 06:14:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609395360000|2020-12-31 06:16:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609395410000|2020-12-31 06:16:50|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1
1609395540000|2020-12-31 06:19:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609395550000|2020-12-31 06:19:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609395650000|2020-12-31 06:20:50|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609395660000|2020-12-31 06:21:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609395680000|2020-12-31 06:21:20|||||||||3
1609395720000|2020-12-31 06:22:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609395770000|2020-12-31 06:22:50|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|13
1609395780000|2020-12-31 06:23:00|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609395790000|2020-12-31 06:23:10|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|2
1609395870000|2020-12-31 06:24:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609395890000|2020-12-31 06:24:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609395910000|2020-12-31 06:25:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609395990000|2020-12-31 06:26:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609396000000|2020-12-31 06:26:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609396020000|2020-12-31 06:27:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609396040000|2020-12-31 06:27:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609396170000|2020-12-31 06:29:30|||||||||2
1609396210000|2020-12-31 06:30:10|||||||||5
1609396310000|2020-12-31 06:31:50|||||||||1
1609396400000|2020-12-31 06:33:20|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609396440000|2020-12-31 06:34:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609396530000|2020-12-31 06:35:30|1979.2|1978.9|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|6
1609396540000|2020-12-31 06:35:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609396560000|2020-12-31 06:36:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609396580000|2020-12-31 06:36:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609396610000|2020-12-31 06:36:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609396620000|2020-12-31 06:37:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609396660000|2020-12-31 06:37:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609396680000|2020-12-31 06:38:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609396760000|2020-12-31 06:39:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609397170000|2020-12-31 06:46:10|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609397410000|2020-12-31 06:50:10|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609397580000|2020-12-31 06:53:00|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|3
1609397640000|2020-12-31 06:54:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609397650000|2020-12-31 06:54:10|||||||||1
1609397720000|2020-12-31 06:55:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|3
1609397820000|2020-12-31 06:57:00|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609397840000|2020-12-31 06:57:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609397860000|2020-12-31 06:57:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609397990000|2020-12-31 06:59:50|||||||||3
1609398000000|2020-12-31 07:00:00|||||||||2
1609398010000|2020-12-31 07:00:10|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609398050000|2020-12-31 07:00:50|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609398060000|2020-12-31 07:01:00|||||||||1
1609398080000|2020-12-31 07:01:20|||||||||6
1609398100000|2020-12-31 07:01:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|2
1609398190000|2020-12-31 07:03:10|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609398320000|2020-12-31 07:05:20|||||||||1
1609398400000|2020-12-31 07:06:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609398450000|2020-12-31 07:07:30|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609398500000|2020-12-31 07:08:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|2
1609398540000|2020-12-31 07:09:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1
1609398680000|2020-12-31 07:11:20|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.3|1977|19
1609398690000|2020-12-31 07:11:30|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|8
1609398700000|2020-12-31 07:11:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1609398720000|2020-12-31 07:12:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1609398750000|2020-12-31 07:12:30|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609398820000|2020-12-31 07:13:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609398840000|2020-12-31 07:14:00|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.7|1976.4|16
1609398860000|2020-12-31 07:14:20|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|4
1609398940000|2020-12-31 07:15:40|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609398990000|2020-12-31 07:16:30|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|3
1609399000000|2020-12-31 07:16:40|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609399020000|2020-12-31 07:17:00|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|4
1609399030000|2020-12-31 07:17:10|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|2
1609399060000|2020-12-31 07:17:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609399090000|2020-12-31 07:18:10|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.3|1977|3
1609399130000|2020-12-31 07:18:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|2
1609399160000|2020-12-31 07:19:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|2
1609399190000|2020-12-31 07:19:50|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609399200000|2020-12-31 07:20:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609399210000|2020-12-31 07:20:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609399240000|2020-12-31 07:20:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609399270000|2020-12-31 07:21:10|||||||||1
1609399300000|2020-12-31 07:21:40|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609399320000|2020-12-31 07:22:00|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609399330000|2020-12-31 07:22:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|2
1609399380000|2020-12-31 07:23:00|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|2
1609399410000|2020-12-31 07:23:30|||||||||1
1609399420000|2020-12-31 07:23:40|||||||||2
1609399550000|2020-12-31 07:25:50|1977.1|1976.8|1977.3|1977|1977.3|1977|1977.1|1976.8|5
1609399690000|2020-12-31 07:28:10|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609399700000|2020-12-31 07:28:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|2
1609399730000|2020-12-31 07:28:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609399870000|2020-12-31 07:31:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1609399920000|2020-12-31 07:32:00|||||||||1
1609400030000|2020-12-31 07:33:50|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.2|1976.9|4
1609400060000|2020-12-31 07:34:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609400110000|2020-12-31 07:35:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609400150000|2020-12-31 07:35:50|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|2
1609400200000|2020-12-31 07:36:40|1977|1976.7|1976.5|1976.2|1977|1976.7|1976.5|1976.2|8
1609400230000|2020-12-31 07:37:10|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609400350000|2020-12-31 07:39:10|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.1|1975.8|8
1609400370000|2020-12-31 07:39:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609400400000|2020-12-31 07:40:00|||||||||2
1609400410000|2020-12-31 07:40:10|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1974.5|1974.2|61
1609400420000|2020-12-31 07:40:20|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.1|1974.8|7
1609400430000|2020-12-31 07:40:30|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|4
1609400440000|2020-12-31 07:40:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1609400460000|2020-12-31 07:41:00|1975.2|1974.9|1972.5|1972.2|1975.2|1974.9|1971.9|1971.6|145
1609400470000|2020-12-31 07:41:10|1972.6|1972.3|1972.4|1972.1|1972.6|1972.3|1972.4|1972.1|6
1609400490000|2020-12-31 07:41:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|17
1609400500000|2020-12-31 07:41:40|1972.1|1971.8|1972|1971.7|1972.2|1971.9|1972|1971.7|6
1609400510000|2020-12-31 07:41:50|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|5
1609400520000|2020-12-31 07:42:00|1971.5|1971.2|1970.9|1970.6|1971.5|1971.2|1970.7|1970.4|29
1609400530000|2020-12-31 07:42:10|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|2
1609400540000|2020-12-31 07:42:20|1971.3|1971|1971.5|1971.2|1971.6|1971.3|1971.3|1971|9
1609400550000|2020-12-31 07:42:30|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|4
1609400560000|2020-12-31 07:42:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609400570000|2020-12-31 07:42:50|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|3
1609400590000|2020-12-31 07:43:10|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|5
1609400600000|2020-12-31 07:43:20|1971.7|1971.4|1972|1971.7|1972|1971.7|1971.7|1971.4|3
1609400610000|2020-12-31 07:43:30|1972.1|1971.8|1972.4|1972.1|1972.4|1972.1|1972.1|1971.8|3
1609400630000|2020-12-31 07:43:50|||||||||2
1609400640000|2020-12-31 07:44:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609400650000|2020-12-31 07:44:10|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|5
1609400680000|2020-12-31 07:44:40|1973|1972.7|1973.4|1973.1|1973.4|1973.1|1973|1972.7|11
1609400690000|2020-12-31 07:44:50|1973.3|1973|1973.5|1973.2|1973.5|1973.2|1973.3|1973|14
1609400700000|2020-12-31 07:45:00|1973.7|1973.4|1973.4|1973.1|1973.8|1973.5|1973.4|1973.1|13
1609400710000|2020-12-31 07:45:10|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1609400720000|2020-12-31 07:45:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1609400730000|2020-12-31 07:45:30|1973.2|1972.9|1973.1|1972.8|1973.2|1972.9|1973.1|1972.8|4
1609400750000|2020-12-31 07:45:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|2
1609400760000|2020-12-31 07:46:00|||||||||1
1609400770000|2020-12-31 07:46:10|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|2
1609400780000|2020-12-31 07:46:20|1972.8|1972.5|1972.7|1972.4|1972.8|1972.5|1972.7|1972.4|3
1609400790000|2020-12-31 07:46:30|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1609400800000|2020-12-31 07:46:40|||||||||1
1609400810000|2020-12-31 07:46:50|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1609400820000|2020-12-31 07:47:00|1972.7|1972.4|1972.8|1972.5|1972.8|1972.5|1972.7|1972.4|3
1609400870000|2020-12-31 07:47:50|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609400900000|2020-12-31 07:48:20|1973.2|1972.9|1973.2|1972.9|1973.3|1973|1973.2|1972.9|9
1609400940000|2020-12-31 07:49:00|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1609400980000|2020-12-31 07:49:40|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|5
1609401000000|2020-12-31 07:50:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1609401010000|2020-12-31 07:50:10|||||||||2
1609401070000|2020-12-31 07:51:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1609401090000|2020-12-31 07:51:30|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1
1609401180000|2020-12-31 07:53:00|||||||||4
1609401190000|2020-12-31 07:53:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|2
1609401200000|2020-12-31 07:53:20|||||||||4
1609401220000|2020-12-31 07:53:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1
1609401230000|2020-12-31 07:53:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609401240000|2020-12-31 07:54:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|4
1609401250000|2020-12-31 07:54:10|||||||||2
1609401260000|2020-12-31 07:54:20|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609401270000|2020-12-31 07:54:30|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|3
1609401300000|2020-12-31 07:55:00|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|2
1609401310000|2020-12-31 07:55:10|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1609401320000|2020-12-31 07:55:20|1973.9|1973.6|1974|1973.7|1974|1973.7|1973.9|1973.6|4
1609401330000|2020-12-31 07:55:30|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1609401360000|2020-12-31 07:56:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1609401390000|2020-12-31 07:56:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1609401420000|2020-12-31 07:57:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1609401480000|2020-12-31 07:58:00|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1609401490000|2020-12-31 07:58:10|||||||||1
1609401560000|2020-12-31 07:59:20|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|8
1609401590000|2020-12-31 07:59:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1
1609401600000|2020-12-31 08:00:00|1974.2|1973.9|1973.4|1973.1|1974.2|1973.9|1973.2|1972.9|26
1609401610000|2020-12-31 08:00:10|1973.5|1973.2|1973.9|1973.6|1973.9|1973.6|1973.5|1973.2|10
1609401620000|2020-12-31 08:00:20|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|2
1609401630000|2020-12-31 08:00:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1
1609401640000|2020-12-31 08:00:40|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|3
1609401660000|2020-12-31 08:01:00|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|5
1609401690000|2020-12-31 08:01:30|||||||||2
1609401700000|2020-12-31 08:01:40|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|2
1609401720000|2020-12-31 08:02:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1609401730000|2020-12-31 08:02:10|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.8|1974.5|2
1609401740000|2020-12-31 08:02:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1609401750000|2020-12-31 08:02:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1609401780000|2020-12-31 08:03:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1609401790000|2020-12-31 08:03:10|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1609401800000|2020-12-31 08:03:20|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|7
1609401810000|2020-12-31 08:03:30|1975.2|1974.9|1974.6|1974.3|1975.2|1974.9|1974.6|1974.3|8
1609401820000|2020-12-31 08:03:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1609401830000|2020-12-31 08:03:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1
1609401850000|2020-12-31 08:04:10|1975.1|1974.8|1974.9|1974.6|1975.1|1974.8|1974.9|1974.6|2
1609401880000|2020-12-31 08:04:40|1975.1|1974.8|1974.7|1974.4|1975.1|1974.8|1974.7|1974.4|2
1609401890000|2020-12-31 08:04:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|3
1609401900000|2020-12-31 08:05:00|1974.5|1974.2|1974.5|1974.2|1974.7|1974.4|1974.5|1974.2|7
1609401920000|2020-12-31 08:05:20|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1609401930000|2020-12-31 08:05:30|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|5
1609401940000|2020-12-31 08:05:40|1974.8|1974.5|1974.6|1974.3|1974.8|1974.5|1974.6|1974.3|6
1609402000000|2020-12-31 08:06:40|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|3
1609402040000|2020-12-31 08:07:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1609402050000|2020-12-31 08:07:30|||||||||1
1609402070000|2020-12-31 08:07:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1
1609402080000|2020-12-31 08:08:00|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1609402120000|2020-12-31 08:08:40|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|4
1609402140000|2020-12-31 08:09:00|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|2
1609402160000|2020-12-31 08:09:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1
1609402200000|2020-12-31 08:10:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|2
1609402280000|2020-12-31 08:11:20|||||||||3
1609402310000|2020-12-31 08:11:50|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|2
1609402320000|2020-12-31 08:12:00|||||||||1
1609402410000|2020-12-31 08:13:30|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609402420000|2020-12-31 08:13:40|||||||||1
1609402440000|2020-12-31 08:14:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|3
1609402450000|2020-12-31 08:14:10|1973.3|1973|1973.2|1972.9|1973.3|1973|1973.2|1972.9|4
1609402470000|2020-12-31 08:14:30|1973|1972.7|1972.9|1972.6|1973|1972.7|1972.9|1972.6|2
1609402480000|2020-12-31 08:14:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609402500000|2020-12-31 08:15:00|1972.9|1972.6|1973.2|1972.9|1973.2|1972.9|1972.9|1972.6|7
1609402520000|2020-12-31 08:15:20|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|4
1609402530000|2020-12-31 08:15:30|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1609402550000|2020-12-31 08:15:50|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|3
1609402560000|2020-12-31 08:16:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609402570000|2020-12-31 08:16:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1609402580000|2020-12-31 08:16:20|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|4
1609402590000|2020-12-31 08:16:30|1971.3|1971|1971.1|1970.8|1971.3|1971|1970.9|1970.6|5
1609402600000|2020-12-31 08:16:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|3
1609402610000|2020-12-31 08:16:50|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1609402630000|2020-12-31 08:17:10|1971.8|1971.5|1971.4|1971.1|1971.8|1971.5|1971.2|1970.9|10
1609402640000|2020-12-31 08:17:20|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1609402670000|2020-12-31 08:17:50|1971.4|1971.1|1971.2|1970.9|1971.4|1971.1|1971.2|1970.9|4
1609402680000|2020-12-31 08:18:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1609402690000|2020-12-31 08:18:10|||||||||2
1609402700000|2020-12-31 08:18:20|1971.6|1971.3|1971.3|1971|1971.6|1971.3|1971.3|1971|4
1609402730000|2020-12-31 08:18:50|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|2
1609402740000|2020-12-31 08:19:00|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1609402760000|2020-12-31 08:19:20|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1609402770000|2020-12-31 08:19:30|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609402800000|2020-12-31 08:20:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1609402810000|2020-12-31 08:20:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1609402820000|2020-12-31 08:20:20|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|10
1609402830000|2020-12-31 08:20:30|||||||||4
1609402840000|2020-12-31 08:20:40|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1609402900000|2020-12-31 08:21:40|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|3
1609402910000|2020-12-31 08:21:50|1972|1971.7|1972.3|1972|1972.3|1972|1972|1971.7|52
1609402920000|2020-12-31 08:22:00|1972.6|1972.3|1972.1|1971.8|1972.6|1972.3|1972.1|1971.8|10
1609402940000|2020-12-31 08:22:20|1972.3|1972|1972|1971.7|1972.3|1972|1972|1971.7|3
1609402990000|2020-12-31 08:23:10|||||||||2
1609403020000|2020-12-31 08:23:40|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1609403060000|2020-12-31 08:24:20|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609403120000|2020-12-31 08:25:20|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|4
1609403150000|2020-12-31 08:25:50|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|2
1609403160000|2020-12-31 08:26:00|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|6
1609403180000|2020-12-31 08:26:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1609403220000|2020-12-31 08:27:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1609403250000|2020-12-31 08:27:30|||||||||1
1609403260000|2020-12-31 08:27:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1609403280000|2020-12-31 08:28:00|||||||||1
1609403290000|2020-12-31 08:28:10|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|4
1609403420000|2020-12-31 08:30:20|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|3
1609403440000|2020-12-31 08:30:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|3
1609403450000|2020-12-31 08:30:50|1972.5|1972.2|1972.4|1972.1|1972.5|1972.2|1972.4|1972.1|4
1609403500000|2020-12-31 08:31:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1609403560000|2020-12-31 08:32:40|||||||||1
1609403620000|2020-12-31 08:33:40|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|4
1609403630000|2020-12-31 08:33:50|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|5
1609403650000|2020-12-31 08:34:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1609403670000|2020-12-31 08:34:30|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1609403680000|2020-12-31 08:34:40|||||||||2
1609403780000|2020-12-31 08:36:20|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1609403790000|2020-12-31 08:36:30|||||||||1
1609403800000|2020-12-31 08:36:40|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|3
1609403820000|2020-12-31 08:37:00|||||||||1
1609403860000|2020-12-31 08:37:40|1974|1973.7|1973.6|1973.3|1974|1973.7|1973.6|1973.3|6
1609403890000|2020-12-31 08:38:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1609403940000|2020-12-31 08:39:00|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|2
1609403950000|2020-12-31 08:39:10|||||||||1
1609404020000|2020-12-31 08:40:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|2
1609404030000|2020-12-31 08:40:30|||||||||1
1609404040000|2020-12-31 08:40:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1609404090000|2020-12-31 08:41:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609404100000|2020-12-31 08:41:40|1972.6|1972.3|1972.5|1972.2|1972.6|1972.3|1972.5|1972.2|3
1609404120000|2020-12-31 08:42:00|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|4
1609404130000|2020-12-31 08:42:10|||||||||1
1609404140000|2020-12-31 08:42:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|2
1609404150000|2020-12-31 08:42:30|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1609404170000|2020-12-31 08:42:50|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1609404180000|2020-12-31 08:43:00|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1609404190000|2020-12-31 08:43:10|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1609404270000|2020-12-31 08:44:30|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|2
1609404310000|2020-12-31 08:45:10|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|2
1609404320000|2020-12-31 08:45:20|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1609404390000|2020-12-31 08:46:30|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1609404420000|2020-12-31 08:47:00|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609404500000|2020-12-31 08:48:20|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1609404510000|2020-12-31 08:48:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1609404560000|2020-12-31 08:49:20|1971.9|1971.6|1972.1|1971.8|1972.1|1971.8|1971.9|1971.6|3
1609404600000|2020-12-31 08:50:00|1973|1972.7|1973.3|1973|1973.3|1973|1973|1972.7|5
1609404640000|2020-12-31 08:50:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1609404690000|2020-12-31 08:51:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|2
1609404740000|2020-12-31 08:52:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1609404750000|2020-12-31 08:52:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609404810000|2020-12-31 08:53:30|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609404880000|2020-12-31 08:54:40|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|4
1609404910000|2020-12-31 08:55:10|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|2
1609404920000|2020-12-31 08:55:20|||||||||1
1609404940000|2020-12-31 08:55:40|1973.1|1972.8|1972.9|1972.6|1973.1|1972.8|1972.9|1972.6|4
1609405120000|2020-12-31 08:58:40|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1609405190000|2020-12-31 08:59:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1609405200000|2020-12-31 09:00:00|1972.4|1972.1|1972.2|1971.9|1972.4|1972.1|1972.2|1971.9|4
1609405210000|2020-12-31 09:00:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|5
1609405220000|2020-12-31 09:00:20|1972.1|1971.8|1972.3|1972|1972.3|1972|1972.1|1971.8|9
1609405240000|2020-12-31 09:00:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|2
1609405300000|2020-12-31 09:01:40|1972.3|1972|1972.7|1972.4|1972.7|1972.4|1972.3|1972|7
1609405310000|2020-12-31 09:01:50|1973|1972.7|1973.1|1972.8|1973.1|1972.8|1973|1972.7|3
1609405370000|2020-12-31 09:02:50|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1609405400000|2020-12-31 09:03:20|1973.2|1972.9|1972.8|1972.5|1973.3|1973|1972.8|1972.5|11
1609405420000|2020-12-31 09:03:40|||||||||1
1609405460000|2020-12-31 09:04:20|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609405480000|2020-12-31 09:04:40|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609405490000|2020-12-31 09:04:50|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1609405500000|2020-12-31 09:05:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|2
1609405510000|2020-12-31 09:05:10|1972.3|1972|1972.1|1971.8|1972.3|1972|1972.1|1971.8|3
1609405520000|2020-12-31 09:05:20|||||||||1
1609405550000|2020-12-31 09:05:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|3
1609405660000|2020-12-31 09:07:40|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1609405700000|2020-12-31 09:08:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1609405730000|2020-12-31 09:08:50|1972.9|1972.6|1973|1972.7|1973|1972.7|1972.9|1972.6|15
1609405740000|2020-12-31 09:09:00|1972.5|1972.2|1972.6|1972.3|1972.6|1972.3|1972.5|1972.2|22
1609405760000|2020-12-31 09:09:20|1972.2|1971.9|1971.8|1971.5|1972.2|1971.9|1971.7|1971.4|6
1609405800000|2020-12-31 09:10:00|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609405810000|2020-12-31 09:10:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|4
1609405830000|2020-12-31 09:10:30|1971.8|1971.5|1971.9|1971.6|1971.9|1971.6|1971.8|1971.5|2
1609405870000|2020-12-31 09:11:10|||||||||1
1609405890000|2020-12-31 09:11:30|||||||||1
1609405910000|2020-12-31 09:11:50|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1609405940000|2020-12-31 09:12:20|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1609405980000|2020-12-31 09:13:00|||||||||1
1609406010000|2020-12-31 09:13:30|||||||||2
1609406020000|2020-12-31 09:13:40|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1
1609406040000|2020-12-31 09:14:00|||||||||1
1609406060000|2020-12-31 09:14:20|1972.6|1972.3|1972.8|1972.5|1972.8|1972.5|1972.6|1972.3|4
1609406090000|2020-12-31 09:14:50|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|3
1609406100000|2020-12-31 09:15:00|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1609406140000|2020-12-31 09:15:40|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1972.8|1972.5|6
1609406160000|2020-12-31 09:16:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609406180000|2020-12-31 09:16:20|1973.1|1972.8|1973.2|1972.9|1973.2|1972.9|1973.1|1972.8|4
1609406260000|2020-12-31 09:17:40|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|2
1609406290000|2020-12-31 09:18:10|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|4
1609406300000|2020-12-31 09:18:20|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|2
1609406310000|2020-12-31 09:18:30|1973.3|1973|1973.4|1973.1|1973.4|1973.1|1973.3|1973|3
1609406410000|2020-12-31 09:20:10|1972.5|1972.2|1972.3|1972|1972.5|1972.2|1972.3|1972|4
1609406420000|2020-12-31 09:20:20|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|4
1609406430000|2020-12-31 09:20:30|1972.3|1972|1972.2|1971.9|1972.3|1972|1972.2|1971.9|3
1609406450000|2020-12-31 09:20:50|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|13
1609406460000|2020-12-31 09:21:00|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1972.1|1971.8|6
1609406470000|2020-12-31 09:21:10|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|3
1609406480000|2020-12-31 09:21:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609406490000|2020-12-31 09:21:30|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|4
1609406500000|2020-12-31 09:21:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609406510000|2020-12-31 09:21:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609406560000|2020-12-31 09:22:40|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|5
1609406580000|2020-12-31 09:23:00|1972|1971.7|1971.9|1971.6|1972|1971.7|1971.9|1971.6|3
1609406600000|2020-12-31 09:23:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609406640000|2020-12-31 09:24:00|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|2
1609406740000|2020-12-31 09:25:40|||||||||1
1609406760000|2020-12-31 09:26:00|1971.7|1971.4|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|3
1609406770000|2020-12-31 09:26:10|||||||||1
1609406780000|2020-12-31 09:26:20|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1609406820000|2020-12-31 09:27:00|1971.4|1971.1|1971.8|1971.5|1971.8|1971.5|1971.4|1971.1|2
1609406830000|2020-12-31 09:27:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|4
1609406840000|2020-12-31 09:27:20|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609406850000|2020-12-31 09:27:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|4
1609406870000|2020-12-31 09:27:50|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1609406900000|2020-12-31 09:28:20|1972.4|1972.1|1972.5|1972.2|1972.5|1972.2|1972.4|1972.1|3
1609406910000|2020-12-31 09:28:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|6
1609406920000|2020-12-31 09:28:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|3
1609406950000|2020-12-31 09:29:10|1971.1|1970.8|1970.6|1970.3|1971.1|1970.8|1970.3|1970|37
1609406980000|2020-12-31 09:29:40|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|1970.7|1970.4|2
1609406990000|2020-12-31 09:29:50|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|2
1609407000000|2020-12-31 09:30:00|1970.8|1970.5|1970.3|1970|1970.8|1970.5|1970.2|1969.9|24
1609407010000|2020-12-31 09:30:10|1969.1|1968.8|1970.2|1969.9|1970.2|1969.9|1969.1|1968.8|23
1609407020000|2020-12-31 09:30:20|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1609407030000|2020-12-31 09:30:30|1970.8|1970.5|1970.7|1970.4|1970.8|1970.5|1970.7|1970.4|4
1609407040000|2020-12-31 09:30:40|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1609407050000|2020-12-31 09:30:50|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|6
1609407060000|2020-12-31 09:31:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|43
1609407070000|2020-12-31 09:31:10|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|2
1609407090000|2020-12-31 09:31:30|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|2
1609407120000|2020-12-31 09:32:00|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1609407140000|2020-12-31 09:32:20|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1609407160000|2020-12-31 09:32:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609407190000|2020-12-31 09:33:10|1971.3|1971|1971.1|1970.8|1971.3|1971|1971.1|1970.8|3
1609407200000|2020-12-31 09:33:20|1970.9|1970.6|1970.8|1970.5|1970.9|1970.6|1970.7|1970.4|8
1609407220000|2020-12-31 09:33:40|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1609407250000|2020-12-31 09:34:10|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|1970.5|1970.2|4
1609407260000|2020-12-31 09:34:20|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|3
1609407290000|2020-12-31 09:34:50|||||||||1
1609407310000|2020-12-31 09:35:10|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1609407320000|2020-12-31 09:35:20|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|2
1609407330000|2020-12-31 09:35:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|4
1609407340000|2020-12-31 09:35:40|||||||||1
1609407350000|2020-12-31 09:35:50|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|1
1609407360000|2020-12-31 09:36:00|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1609407380000|2020-12-31 09:36:20|||||||||2
1609407390000|2020-12-31 09:36:30|1970.9|1970.6|1970.7|1970.4|1970.9|1970.6|1970.7|1970.4|3
1609407400000|2020-12-31 09:36:40|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1970.4|1970.1|1
1609407420000|2020-12-31 09:37:00|1970.3|1970|1970.5|1970.2|1970.5|1970.2|1970.3|1970|7
1609407430000|2020-12-31 09:37:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|1
1609407450000|2020-12-31 09:37:30|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1970.6|1970.3|1
1609407470000|2020-12-31 09:37:50|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1970.8|1970.5|1
1609407480000|2020-12-31 09:38:00|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|1970.2|1969.9|4
1609407490000|2020-12-31 09:38:10|1970.3|1970|1970.3|1970|1970.3|1970|1970.3|1970|2
1609407500000|2020-12-31 09:38:20|1970.4|1970.1|1970.5|1970.2|1970.5|1970.2|1970.4|1970.1|2
1609407520000|2020-12-31 09:38:40|||||||||2
1609407530000|2020-12-31 09:38:50|||||||||1
1609407540000|2020-12-31 09:39:00|1970.9|1970.6|1971.3|1971|1971.3|1971|1970.9|1970.6|5
1609407550000|2020-12-31 09:39:10|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1609407560000|2020-12-31 09:39:20|1971.1|1970.8|1971.2|1970.9|1971.2|1970.9|1971.1|1970.8|2
1609407590000|2020-12-31 09:39:50|1971|1970.7|1971.1|1970.8|1971.1|1970.8|1971|1970.7|3
1609407620000|2020-12-31 09:40:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609407650000|2020-12-31 09:40:50|1971.6|1971.3|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|6
1609407660000|2020-12-31 09:41:00|||||||||4
1609407670000|2020-12-31 09:41:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1609407710000|2020-12-31 09:41:50|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|3
1609407730000|2020-12-31 09:42:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1609407740000|2020-12-31 09:42:20|1971.7|1971.4|1971.8|1971.5|1971.8|1971.5|1971.7|1971.4|4
1609407760000|2020-12-31 09:42:40|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609407770000|2020-12-31 09:42:50|||||||||1
1609407780000|2020-12-31 09:43:00|||||||||2
1609407790000|2020-12-31 09:43:10|||||||||2
1609407800000|2020-12-31 09:43:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609407810000|2020-12-31 09:43:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|2
1609407830000|2020-12-31 09:43:50|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609407840000|2020-12-31 09:44:00|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|2
1609407850000|2020-12-31 09:44:10|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1970.9|1970.6|1
1609407860000|2020-12-31 09:44:20|||||||||2
1609407880000|2020-12-31 09:44:40|1971|1970.7|1971|1970.7|1971|1970.7|1971|1970.7|2
1609407890000|2020-12-31 09:44:50|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|3
1609407900000|2020-12-31 09:45:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1609407920000|2020-12-31 09:45:20|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|4
1609407930000|2020-12-31 09:45:30|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|1
1609407990000|2020-12-31 09:46:30|||||||||3
1609408000000|2020-12-31 09:46:40|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609408010000|2020-12-31 09:46:50|||||||||3
1609408030000|2020-12-31 09:47:10|||||||||2
1609408040000|2020-12-31 09:47:20|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|6
1609408060000|2020-12-31 09:47:40|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1609408080000|2020-12-31 09:48:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609408090000|2020-12-31 09:48:10|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|3
1609408120000|2020-12-31 09:48:40|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609408130000|2020-12-31 09:48:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609408170000|2020-12-31 09:49:30|1971.4|1971.1|1971.5|1971.2|1971.5|1971.2|1971.4|1971.1|3
1609408180000|2020-12-31 09:49:40|||||||||1
1609408200000|2020-12-31 09:50:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609408220000|2020-12-31 09:50:20|||||||||1
1609408260000|2020-12-31 09:51:00|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|3
1609408280000|2020-12-31 09:51:20|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609408350000|2020-12-31 09:52:30|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1609408380000|2020-12-31 09:53:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609408390000|2020-12-31 09:53:10|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|2
1609408430000|2020-12-31 09:53:50|1971.9|1971.6|1971.6|1971.3|1971.9|1971.6|1971.6|1971.3|6
1609408460000|2020-12-31 09:54:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1609408470000|2020-12-31 09:54:30|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1609408500000|2020-12-31 09:55:00|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1609408510000|2020-12-31 09:55:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609408540000|2020-12-31 09:55:40|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609408550000|2020-12-31 09:55:50|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|2
1609408560000|2020-12-31 09:56:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1609408570000|2020-12-31 09:56:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1609408580000|2020-12-31 09:56:20|1971.7|1971.4|1971.9|1971.6|1971.9|1971.6|1971.7|1971.4|3
1609408630000|2020-12-31 09:57:10|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1609408640000|2020-12-31 09:57:20|||||||||1
1609408690000|2020-12-31 09:58:10|||||||||1
1609408700000|2020-12-31 09:58:20|||||||||1
1609408720000|2020-12-31 09:58:40|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|2
1609408750000|2020-12-31 09:59:10|||||||||2
1609408770000|2020-12-31 09:59:30|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609408780000|2020-12-31 09:59:40|||||||||1
1609408800000|2020-12-31 10:00:00|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|3
1609408810000|2020-12-31 10:00:10|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609408820000|2020-12-31 10:00:20|||||||||2
1609408830000|2020-12-31 10:00:30|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|2
1609408840000|2020-12-31 10:00:40|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609408860000|2020-12-31 10:01:00|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1609408910000|2020-12-31 10:01:50|1972.2|1971.9|1972|1971.7|1972.2|1971.9|1972|1971.7|4
1609408930000|2020-12-31 10:02:10|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.5|1971.2|2
1609408940000|2020-12-31 10:02:20|||||||||1
1609408950000|2020-12-31 10:02:30|||||||||2
1609408960000|2020-12-31 10:02:40|||||||||2
1609408970000|2020-12-31 10:02:50|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609408990000|2020-12-31 10:03:10|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|2
1609409000000|2020-12-31 10:03:20|||||||||1
1609409010000|2020-12-31 10:03:30|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1
1609409020000|2020-12-31 10:03:40|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1971.1|1970.8|1
1609409040000|2020-12-31 10:04:00|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|1971.2|1970.9|2
1609409050000|2020-12-31 10:04:10|1971.3|1971|1971.3|1971|1971.3|1971|1971.3|1971|2
1609409060000|2020-12-31 10:04:20|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1971.4|1971.1|1
1609409070000|2020-12-31 10:04:30|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1971.5|1971.2|1
1609409090000|2020-12-31 10:04:50|||||||||2
1609409110000|2020-12-31 10:05:10|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1
1609409120000|2020-12-31 10:05:20|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1609409160000|2020-12-31 10:06:00|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609409170000|2020-12-31 10:06:10|||||||||1
1609409210000|2020-12-31 10:06:50|||||||||1
1609409270000|2020-12-31 10:07:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|3
1609409290000|2020-12-31 10:08:10|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1
1609409310000|2020-12-31 10:08:30|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1972.1|1971.8|1
1609409330000|2020-12-31 10:08:50|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|2
1609409360000|2020-12-31 10:09:20|||||||||1
1609409370000|2020-12-31 10:09:30|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609409380000|2020-12-31 10:09:40|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1609409410000|2020-12-31 10:10:10|1972.1|1971.8|1971.9|1971.6|1972.1|1971.8|1971.9|1971.6|5
1609409420000|2020-12-31 10:10:20|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1609409430000|2020-12-31 10:10:30|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|1972.4|1972.1|3
1609409440000|2020-12-31 10:10:40|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1972.5|1972.2|1
1609409520000|2020-12-31 10:12:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1609409570000|2020-12-31 10:12:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|3
1609409580000|2020-12-31 10:13:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|2
1609409650000|2020-12-31 10:14:10|1972.2|1971.9|1972|1971.7|1972.2|1971.9|1972|1971.7|2
1609409670000|2020-12-31 10:14:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1609409680000|2020-12-31 10:14:40|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1609409710000|2020-12-31 10:15:10|1971.9|1971.6|1972.1|1971.8|1972.1|1971.8|1971.9|1971.6|3
1609409730000|2020-12-31 10:15:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|3
1609409760000|2020-12-31 10:16:00|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|5
1609409800000|2020-12-31 10:16:40|||||||||3
1609409830000|2020-12-31 10:17:10|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|1
1609409850000|2020-12-31 10:17:30|||||||||1
1609409900000|2020-12-31 10:18:20|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1972.2|1971.9|1
1609409910000|2020-12-31 10:18:30|||||||||2
1609409950000|2020-12-31 10:19:10|1972.3|1972|1972.3|1972|1972.3|1972|1972.3|1972|2
1609409960000|2020-12-31 10:19:20|||||||||1
1609409970000|2020-12-31 10:19:30|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|2
1609410000000|2020-12-31 10:20:00|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1
1609410010000|2020-12-31 10:20:10|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1971.6|1971.3|1
1609410030000|2020-12-31 10:20:30|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|1971.7|1971.4|2
1609410040000|2020-12-31 10:20:40|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|1971.9|1971.6|4
1609410060000|2020-12-31 10:21:00|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1609410070000|2020-12-31 10:21:10|1972.2|1971.9|1972.1|1971.8|1972.2|1971.9|1972.1|1971.8|7
1609410090000|2020-12-31 10:21:30|1972|1971.7|1972|1971.7|1972|1971.7|1972|1971.7|1
1609410110000|2020-12-31 10:21:50|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|1971.8|1971.5|4
1609410120000|2020-12-31 10:22:00|1971.9|1971.6|1972.7|1972.4|1972.7|1972.4|1971.9|1971.6|15
1609410150000|2020-12-31 10:22:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609410160000|2020-12-31 10:22:40|1972.8|1972.5|1973|1972.7|1973|1972.7|1972.8|1972.5|4
1609410200000|2020-12-31 10:23:20|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1972.6|1972.3|1
1609410210000|2020-12-31 10:23:30|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|8
1609410240000|2020-12-31 10:24:00|1973|1972.7|1972.8|1972.5|1973|1972.7|1972.8|1972.5|2
1609410290000|2020-12-31 10:24:50|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609410300000|2020-12-31 10:25:00|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1609410320000|2020-12-31 10:25:20|||||||||2
1609410330000|2020-12-31 10:25:30|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609410340000|2020-12-31 10:25:40|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1609410350000|2020-12-31 10:25:50|||||||||3
1609410360000|2020-12-31 10:26:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609410380000|2020-12-31 10:26:20|1973.1|1972.8|1973.3|1973|1973.3|1973|1973.1|1972.8|4
1609410400000|2020-12-31 10:26:40|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|4
1609410420000|2020-12-31 10:27:00|1973.1|1972.8|1973.4|1973.1|1973.4|1973.1|1973.1|1972.8|10
1609410440000|2020-12-31 10:27:20|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1609410470000|2020-12-31 10:27:50|1973.1|1972.8|1973|1972.7|1973.1|1972.8|1973|1972.7|6
1609410480000|2020-12-31 10:28:00|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1
1609410490000|2020-12-31 10:28:10|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.6|1972.3|10
1609410500000|2020-12-31 10:28:20|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1
1609410520000|2020-12-31 10:28:40|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1972.7|1972.4|1
1609410540000|2020-12-31 10:29:00|1972.8|1972.5|1972.9|1972.6|1972.9|1972.6|1972.8|1972.5|2
1609410550000|2020-12-31 10:29:10|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1609410590000|2020-12-31 10:29:50|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|2
1609410620000|2020-12-31 10:30:20|1973|1972.7|1973|1972.7|1973|1972.7|1973|1972.7|1
1609410630000|2020-12-31 10:30:30|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|1972.8|1972.5|2
1609410640000|2020-12-31 10:30:40|1972.9|1972.6|1972.8|1972.5|1972.9|1972.6|1972.8|1972.5|2
1609410700000|2020-12-31 10:31:40|||||||||2
1609410720000|2020-12-31 10:32:00|||||||||3
1609410730000|2020-12-31 10:32:10|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|1972.9|1972.6|2
1609410740000|2020-12-31 10:32:20|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1609410750000|2020-12-31 10:32:30|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1973.2|1972.9|1
1609410760000|2020-12-31 10:32:40|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1
1609410780000|2020-12-31 10:33:00|||||||||1
1609410800000|2020-12-31 10:33:20|1974.1|1973.8|1973.8|1973.5|1974.1|1973.8|1973.8|1973.5|3
1609410840000|2020-12-31 10:34:00|||||||||1
1609410910000|2020-12-31 10:35:10|||||||||1
1609410970000|2020-12-31 10:36:10|1973.7|1973.4|1973.8|1973.5|1973.8|1973.5|1973.7|1973.4|3
1609410990000|2020-12-31 10:36:30|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1
1609411030000|2020-12-31 10:37:10|1973.8|1973.5|1974.2|1973.9|1974.2|1973.9|1973.8|1973.5|7
1609411040000|2020-12-31 10:37:20|||||||||1
1609411060000|2020-12-31 10:37:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.8|1973.5|7
1609411140000|2020-12-31 10:39:00|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|2
1609411150000|2020-12-31 10:39:10|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1609411180000|2020-12-31 10:39:40|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609411190000|2020-12-31 10:39:50|1973.8|1973.5|1973.7|1973.4|1973.8|1973.5|1973.7|1973.4|2
1609411200000|2020-12-31 10:40:00|||||||||2
1609411250000|2020-12-31 10:40:50|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|2
1609411260000|2020-12-31 10:41:00|||||||||1
1609411280000|2020-12-31 10:41:20|||||||||1
1609411330000|2020-12-31 10:42:10|||||||||1
1609411370000|2020-12-31 10:42:50|||||||||2
1609411380000|2020-12-31 10:43:00|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1609411390000|2020-12-31 10:43:10|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|1
1609411410000|2020-12-31 10:43:30|||||||||13
1609411450000|2020-12-31 10:44:10|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609411460000|2020-12-31 10:44:20|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1
1609411470000|2020-12-31 10:44:30|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609411490000|2020-12-31 10:44:50|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1974.1|1973.8|1
1609411500000|2020-12-31 10:45:00|||||||||1
1609411520000|2020-12-31 10:45:20|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|2
1609411540000|2020-12-31 10:45:40|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|2
1609411560000|2020-12-31 10:46:00|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|1973.8|1973.5|3
1609411610000|2020-12-31 10:46:50|1973.7|1973.4|1973.6|1973.3|1973.7|1973.4|1973.6|1973.3|2
1609411620000|2020-12-31 10:47:00|||||||||1
1609411630000|2020-12-31 10:47:10|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1609411640000|2020-12-31 10:47:20|1973.5|1973.2|1973.6|1973.3|1973.6|1973.3|1973.5|1973.2|4
1609411650000|2020-12-31 10:47:30|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1
1609411660000|2020-12-31 10:47:40|1973.3|1973|1973.3|1973|1973.3|1973|1973.3|1973|1
1609411700000|2020-12-31 10:48:20|1973.4|1973.1|1973.2|1972.9|1973.4|1973.1|1973.2|1972.9|3
1609411720000|2020-12-31 10:48:40|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1973.1|1972.8|1
1609411740000|2020-12-31 10:49:00|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|1973.4|1973.1|2
1609411750000|2020-12-31 10:49:10|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|1973.5|1973.2|3
1609411760000|2020-12-31 10:49:20|1973.6|1973.3|1973.6|1973.3|1973.6|1973.3|1973.3|1973|3
1609411780000|2020-12-31 10:49:40|1974|1973.7|1974.1|1973.8|1974.1|1973.8|1974|1973.7|5
1609411790000|2020-12-31 10:49:50|||||||||1
1609411800000|2020-12-31 10:50:00|1974|1973.7|1974|1973.7|1974|1973.7|1974|1973.7|1
1609411810000|2020-12-31 10:50:10|1974.1|1973.8|1974.2|1973.9|1974.3|1974|1974.1|1973.8|16
1609411840000|2020-12-31 10:50:40|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|1973.9|1973.6|3
1609411850000|2020-12-31 10:50:50|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|2
1609411860000|2020-12-31 10:51:00|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|4
1609411890000|2020-12-31 10:51:30|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1
1609411910000|2020-12-31 10:51:50|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.8|1974.5|2
1609411920000|2020-12-31 10:52:00|1974.7|1974.4|1974.8|1974.5|1975|1974.7|1974.7|1974.4|15
1609411930000|2020-12-31 10:52:10|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1609411940000|2020-12-31 10:52:20|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|3
1609411960000|2020-12-31 10:52:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|3
1609411980000|2020-12-31 10:53:00|1975.9|1975.6|1975.7|1975.4|1976|1975.7|1975.7|1975.4|6
1609412000000|2020-12-31 10:53:20|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1609412030000|2020-12-31 10:53:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609412040000|2020-12-31 10:54:00|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609412050000|2020-12-31 10:54:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1609412060000|2020-12-31 10:54:20|||||||||1
1609412080000|2020-12-31 10:54:40|1976.1|1975.8|1976.3|1976|1976.3|1976|1976.1|1975.8|15
1609412090000|2020-12-31 10:54:50|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609412110000|2020-12-31 10:55:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1609412120000|2020-12-31 10:55:20|1976.2|1975.9|1975.9|1975.6|1976.2|1975.9|1975.9|1975.6|3
1609412130000|2020-12-31 10:55:30|1975.8|1975.5|1975.7|1975.4|1976.1|1975.8|1975.7|1975.4|8
1609412140000|2020-12-31 10:55:40|1975.9|1975.6|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|7
1609412160000|2020-12-31 10:56:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1609412180000|2020-12-31 10:56:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1609412190000|2020-12-31 10:56:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|2
1609412210000|2020-12-31 10:56:50|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1609412230000|2020-12-31 10:57:10|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.8|1975.5|7
1609412250000|2020-12-31 10:57:30|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1609412290000|2020-12-31 10:58:10|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1609412310000|2020-12-31 10:58:30|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|2
1609412320000|2020-12-31 10:58:40|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|3
1609412330000|2020-12-31 10:58:50|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609412350000|2020-12-31 10:59:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609412380000|2020-12-31 10:59:40|1976.3|1976|1976.6|1976.3|1976.6|1976.3|1976.3|1976|9
1609412390000|2020-12-31 10:59:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609412400000|2020-12-31 11:00:00|||||||||5
1609412420000|2020-12-31 11:00:20|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|2
1609412430000|2020-12-31 11:00:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609412440000|2020-12-31 11:00:40|||||||||1
1609412480000|2020-12-31 11:01:20|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|2
1609412490000|2020-12-31 11:01:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609412500000|2020-12-31 11:01:40|||||||||1
1609412530000|2020-12-31 11:02:10|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609412590000|2020-12-31 11:03:10|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609412600000|2020-12-31 11:03:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609412610000|2020-12-31 11:03:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1609412620000|2020-12-31 11:03:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609412690000|2020-12-31 11:04:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1609412730000|2020-12-31 11:05:30|1976.3|1976|1976.1|1975.8|1976.3|1976|1976.1|1975.8|2
1609412750000|2020-12-31 11:05:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1609412770000|2020-12-31 11:06:10|||||||||2
1609412810000|2020-12-31 11:06:50|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|2
1609412840000|2020-12-31 11:07:20|||||||||1
1609412850000|2020-12-31 11:07:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609412870000|2020-12-31 11:07:50|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609412880000|2020-12-31 11:08:00|1976.8|1976.5|1976.4|1976.1|1976.8|1976.5|1976.4|1976.1|3
1609412890000|2020-12-31 11:08:10|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609412930000|2020-12-31 11:08:50|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609412950000|2020-12-31 11:09:10|1976.3|1976|1976.6|1976.3|1976.6|1976.3|1976.3|1976|4
1609412960000|2020-12-31 11:09:20|||||||||1
1609412970000|2020-12-31 11:09:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609413000000|2020-12-31 11:10:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609413010000|2020-12-31 11:10:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609413020000|2020-12-31 11:10:20|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|3
1609413040000|2020-12-31 11:10:40|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|5
1609413050000|2020-12-31 11:10:50|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|15
1609413060000|2020-12-31 11:11:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|4
1609413080000|2020-12-31 11:11:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609413090000|2020-12-31 11:11:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609413150000|2020-12-31 11:12:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609413190000|2020-12-31 11:13:10|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.3|1976|6
1609413230000|2020-12-31 11:13:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609413250000|2020-12-31 11:14:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609413300000|2020-12-31 11:15:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609413320000|2020-12-31 11:15:20|||||||||1
1609413330000|2020-12-31 11:15:30|||||||||1
1609413350000|2020-12-31 11:15:50|||||||||1
1609413360000|2020-12-31 11:16:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609413370000|2020-12-31 11:16:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1609413380000|2020-12-31 11:16:20|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|3
1609413400000|2020-12-31 11:16:40|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609413420000|2020-12-31 11:17:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1609413440000|2020-12-31 11:17:20|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609413480000|2020-12-31 11:18:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609413510000|2020-12-31 11:18:30|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609413550000|2020-12-31 11:19:10|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609413600000|2020-12-31 11:20:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609413620000|2020-12-31 11:20:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609413630000|2020-12-31 11:20:30|1977.7|1977.4|1978.3|1978|1978.3|1978|1977.7|1977.4|28
1609413640000|2020-12-31 11:20:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609413660000|2020-12-31 11:21:00|1978.5|1978.2|1978.7|1978.4|1978.8|1978.5|1978.5|1978.2|4
1609413670000|2020-12-31 11:21:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609413680000|2020-12-31 11:21:20|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|3
1609413700000|2020-12-31 11:21:40|1978.9|1978.6|1979.1|1978.8|1979.1|1978.8|1978.9|1978.6|3
1609413730000|2020-12-31 11:22:10|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|2
1609413740000|2020-12-31 11:22:20|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1978.7|1978.4|15
1609413760000|2020-12-31 11:22:40|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|2
1609413770000|2020-12-31 11:22:50|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|2
1609413780000|2020-12-31 11:23:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|3
1609413790000|2020-12-31 11:23:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609413800000|2020-12-31 11:23:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|4
1609413810000|2020-12-31 11:23:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609413840000|2020-12-31 11:24:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609413850000|2020-12-31 11:24:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609413880000|2020-12-31 11:24:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609413890000|2020-12-31 11:24:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609413920000|2020-12-31 11:25:20|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|2
1609413930000|2020-12-31 11:25:30|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|9
1609413940000|2020-12-31 11:25:40|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|3
1609413950000|2020-12-31 11:25:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|6
1609413980000|2020-12-31 11:26:20|1979.9|1979.6|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|5
1609413990000|2020-12-31 11:26:30|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.5|1979.2|9
1609414000000|2020-12-31 11:26:40|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|4
1609414020000|2020-12-31 11:27:00|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.8|1978.5|7
1609414030000|2020-12-31 11:27:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609414060000|2020-12-31 11:27:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1
1609414080000|2020-12-31 11:28:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609414170000|2020-12-31 11:29:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609414180000|2020-12-31 11:29:40|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609414200000|2020-12-31 11:30:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609414220000|2020-12-31 11:30:20|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609414270000|2020-12-31 11:31:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609414360000|2020-12-31 11:32:40|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|5
1609414380000|2020-12-31 11:33:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609414440000|2020-12-31 11:34:00|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.4|1979.1|2
1609414460000|2020-12-31 11:34:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609414490000|2020-12-31 11:34:50|||||||||1
1609414530000|2020-12-31 11:35:30|1979.7|1979.4|1980|1979.7|1980|1979.7|1979.7|1979.4|4
1609414570000|2020-12-31 11:36:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609414580000|2020-12-31 11:36:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609414600000|2020-12-31 11:36:40|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|10
1609414620000|2020-12-31 11:37:00|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|4
1609414630000|2020-12-31 11:37:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|4
1609414650000|2020-12-31 11:37:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|2
1609414660000|2020-12-31 11:37:40|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|2
1609414670000|2020-12-31 11:37:50|1980.2|1979.9|1980.3|1980|1980.3|1980|1980.2|1979.9|5
1609414680000|2020-12-31 11:38:00|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609414700000|2020-12-31 11:38:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609414710000|2020-12-31 11:38:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609414730000|2020-12-31 11:38:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609414740000|2020-12-31 11:39:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|2
1609414820000|2020-12-31 11:40:20|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|6
1609414840000|2020-12-31 11:40:40|||||||||1
1609414870000|2020-12-31 11:41:10|||||||||1
1609414880000|2020-12-31 11:41:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1609414890000|2020-12-31 11:41:30|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609414920000|2020-12-31 11:42:00|||||||||1
1609414960000|2020-12-31 11:42:40|||||||||1
1609414970000|2020-12-31 11:42:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609415030000|2020-12-31 11:43:50|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|8
1609415050000|2020-12-31 11:44:10|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609415100000|2020-12-31 11:45:00|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609415120000|2020-12-31 11:45:20|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1
1609415140000|2020-12-31 11:45:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1609415150000|2020-12-31 11:45:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|2
1609415160000|2020-12-31 11:46:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609415170000|2020-12-31 11:46:10|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1981|1980.7|14
1609415180000|2020-12-31 11:46:20|1981.3|1981|1981.4|1981.1|1981.4|1981.1|1981.3|1981|6
1609415200000|2020-12-31 11:46:40|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|26
1609415240000|2020-12-31 11:47:20|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1
1609415260000|2020-12-31 11:47:40|||||||||1
1609415270000|2020-12-31 11:47:50|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1981.2|1980.9|1
1609415350000|2020-12-31 11:49:10|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1981|1980.7|3
1609415360000|2020-12-31 11:49:20|||||||||1
1609415370000|2020-12-31 11:49:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|2
1609415380000|2020-12-31 11:49:40|||||||||3
1609415400000|2020-12-31 11:50:00|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|9
1609415410000|2020-12-31 11:50:10|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|8
1609415420000|2020-12-31 11:50:20|||||||||1
1609415430000|2020-12-31 11:50:30|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1
1609415440000|2020-12-31 11:50:40|||||||||1
1609415460000|2020-12-31 11:51:00|1980.7|1980.4|1980.4|1980.1|1980.7|1980.4|1980.4|1980.1|2
1609415470000|2020-12-31 11:51:10|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|7
1609415480000|2020-12-31 11:51:20|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|2
1609415500000|2020-12-31 11:51:40|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609415520000|2020-12-31 11:52:00|||||||||1
1609415540000|2020-12-31 11:52:20|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1
1609415590000|2020-12-31 11:53:10|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|1
1609415600000|2020-12-31 11:53:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1609415610000|2020-12-31 11:53:30|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|2
1609415620000|2020-12-31 11:53:40|||||||||10
1609415630000|2020-12-31 11:53:50|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|4
1609415640000|2020-12-31 11:54:00|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|3
1609415660000|2020-12-31 11:54:20|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609415690000|2020-12-31 11:54:50|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609415730000|2020-12-31 11:55:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|1
1609415760000|2020-12-31 11:56:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1
1609415780000|2020-12-31 11:56:20|||||||||2
1609415790000|2020-12-31 11:56:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1
1609415800000|2020-12-31 11:56:40|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|3
1609415820000|2020-12-31 11:57:00|||||||||1
1609415830000|2020-12-31 11:57:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|10
1609415840000|2020-12-31 11:57:20|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|2
1609415880000|2020-12-31 11:58:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609415890000|2020-12-31 11:58:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609415910000|2020-12-31 11:58:30|||||||||1
1609415930000|2020-12-31 11:58:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609415990000|2020-12-31 11:59:50|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979.1|1978.8|6
1609416000000|2020-12-31 12:00:00|1978.7|1978.4|1979.1|1978.8|1979.1|1978.8|1978.7|1978.4|15
1609416010000|2020-12-31 12:00:10|1979|1978.7|1978.8|1978.5|1979|1978.7|1978.8|1978.5|4
1609416020000|2020-12-31 12:00:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|4
1609416030000|2020-12-31 12:00:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609416040000|2020-12-31 12:00:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609416060000|2020-12-31 12:01:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1609416070000|2020-12-31 12:01:10|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.9|1979.6|2
1609416080000|2020-12-31 12:01:20|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|3
1609416100000|2020-12-31 12:01:40|1980.2|1979.9|1979.8|1979.5|1980.2|1979.9|1979.8|1979.5|3
1609416140000|2020-12-31 12:02:20|1979.6|1979.3|1979.3|1979|1979.6|1979.3|1979.3|1979|4
1609416170000|2020-12-31 12:02:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609416180000|2020-12-31 12:03:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609416240000|2020-12-31 12:04:00|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609416250000|2020-12-31 12:04:10|||||||||2
1609416270000|2020-12-31 12:04:30|||||||||2
1609416310000|2020-12-31 12:05:10|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609416340000|2020-12-31 12:05:40|||||||||1
1609416350000|2020-12-31 12:05:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609416370000|2020-12-31 12:06:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|6
1609416450000|2020-12-31 12:07:30|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1
1609416560000|2020-12-31 12:09:20|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609416590000|2020-12-31 12:09:50|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609416610000|2020-12-31 12:10:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|4
1609416620000|2020-12-31 12:10:20|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|7
1609416640000|2020-12-31 12:10:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|2
1609416660000|2020-12-31 12:11:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609416690000|2020-12-31 12:11:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609416700000|2020-12-31 12:11:40|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|3
1609416720000|2020-12-31 12:12:00|||||||||1
1609416750000|2020-12-31 12:12:30|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.3|1979|3
1609416770000|2020-12-31 12:12:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609416780000|2020-12-31 12:13:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609416810000|2020-12-31 12:13:30|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609416820000|2020-12-31 12:13:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609416840000|2020-12-31 12:14:00|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|2
1609416850000|2020-12-31 12:14:10|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609416860000|2020-12-31 12:14:20|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609416890000|2020-12-31 12:14:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609416980000|2020-12-31 12:16:20|1978.7|1978.4|1978.8|1978.5|1978.8|1978.5|1978.7|1978.4|9
1609417010000|2020-12-31 12:16:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609417020000|2020-12-31 12:17:00|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.8|1978.5|5
1609417030000|2020-12-31 12:17:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609417050000|2020-12-31 12:17:30|||||||||1
1609417070000|2020-12-31 12:17:50|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609417080000|2020-12-31 12:18:00|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609417090000|2020-12-31 12:18:10|||||||||5
1609417120000|2020-12-31 12:18:40|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1
1609417150000|2020-12-31 12:19:10|||||||||1
1609417190000|2020-12-31 12:19:50|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1
1609417240000|2020-12-31 12:20:40|1979.3|1979|1979.2|1978.9|1979.3|1979|1979.2|1978.9|3
1609417250000|2020-12-31 12:20:50|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609417270000|2020-12-31 12:21:10|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|2
1609417290000|2020-12-31 12:21:30|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|3
1609417300000|2020-12-31 12:21:40|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1
1609417330000|2020-12-31 12:22:10|||||||||3
1609417340000|2020-12-31 12:22:20|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|2
1609417360000|2020-12-31 12:22:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1
1609417370000|2020-12-31 12:22:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|5
1609417390000|2020-12-31 12:23:10|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|2
1609417410000|2020-12-31 12:23:30|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609417420000|2020-12-31 12:23:40|||||||||1
1609417450000|2020-12-31 12:24:10|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|2
1609417460000|2020-12-31 12:24:20|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1609417470000|2020-12-31 12:24:30|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609417490000|2020-12-31 12:24:50|||||||||1
1609417500000|2020-12-31 12:25:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609417510000|2020-12-31 12:25:10|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|1
1609417560000|2020-12-31 12:26:00|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1
1609417570000|2020-12-31 12:26:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|8
1609417590000|2020-12-31 12:26:30|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|3
1609417610000|2020-12-31 12:26:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1
1609417630000|2020-12-31 12:27:10|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|11
1609417650000|2020-12-31 12:27:30|1977.1|1976.8|1977.7|1977.4|1978.1|1977.8|1977.1|1976.8|59
1609417660000|2020-12-31 12:27:40|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|8
1609417670000|2020-12-31 12:27:50|||||||||1
1609417680000|2020-12-31 12:28:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609417690000|2020-12-31 12:28:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|3
1609417700000|2020-12-31 12:28:20|1978.3|1978|1978.1|1977.8|1978.3|1978|1978.1|1977.8|7
1609417720000|2020-12-31 12:28:40|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|3
1609417740000|2020-12-31 12:29:00|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.8|1976.5|3
1609417750000|2020-12-31 12:29:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609417770000|2020-12-31 12:29:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609417780000|2020-12-31 12:29:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609417800000|2020-12-31 12:30:00|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|5
1609417820000|2020-12-31 12:30:20|1976.8|1976.5|1976.5|1976.2|1976.8|1976.5|1976.5|1976.2|8
1609417830000|2020-12-31 12:30:30|1976.3|1976|1976.1|1975.8|1976.3|1976|1976.1|1975.8|6
1609417840000|2020-12-31 12:30:40|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.2|1975.9|6
1609417850000|2020-12-31 12:30:50|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|4
1609417860000|2020-12-31 12:31:00|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609417870000|2020-12-31 12:31:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609417880000|2020-12-31 12:31:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609417900000|2020-12-31 12:31:40|1976.7|1976.4|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|8
1609417910000|2020-12-31 12:31:50|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|5
1609417920000|2020-12-31 12:32:00|1976.5|1976.2|1976.9|1976.6|1976.9|1976.6|1976.5|1976.2|13
1609417930000|2020-12-31 12:32:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609417940000|2020-12-31 12:32:20|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|5
1609417950000|2020-12-31 12:32:30|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|11
1609417960000|2020-12-31 12:32:40|||||||||4
1609417970000|2020-12-31 12:32:50|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|3
1609418000000|2020-12-31 12:33:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609418010000|2020-12-31 12:33:30|1977.9|1977.6|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|5
1609418030000|2020-12-31 12:33:50|1978.2|1977.9|1977.9|1977.6|1978.2|1977.9|1977.9|1977.6|25
1609418040000|2020-12-31 12:34:00|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609418050000|2020-12-31 12:34:10|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609418080000|2020-12-31 12:34:40|||||||||1
1609418090000|2020-12-31 12:34:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1609418140000|2020-12-31 12:35:40|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1609418200000|2020-12-31 12:36:40|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.2|1976.9|3
1609418210000|2020-12-31 12:36:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1609418220000|2020-12-31 12:37:00|||||||||4
1609418230000|2020-12-31 12:37:10|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609418300000|2020-12-31 12:38:20|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|2
1609418320000|2020-12-31 12:38:40|||||||||1
1609418340000|2020-12-31 12:39:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1609418440000|2020-12-31 12:40:40|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|2
1609418460000|2020-12-31 12:41:00|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|5
1609418480000|2020-12-31 12:41:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|3
1609418490000|2020-12-31 12:41:30|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|8
1609418510000|2020-12-31 12:41:50|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1609418540000|2020-12-31 12:42:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1609418550000|2020-12-31 12:42:30|||||||||2
1609418560000|2020-12-31 12:42:40|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|6
1609418570000|2020-12-31 12:42:50|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609418580000|2020-12-31 12:43:00|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609418620000|2020-12-31 12:43:40|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609418630000|2020-12-31 12:43:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|4
1609418640000|2020-12-31 12:44:00|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1977|1976.7|5
1609418700000|2020-12-31 12:45:00|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|3
1609418720000|2020-12-31 12:45:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1
1609418730000|2020-12-31 12:45:30|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|8
1609418740000|2020-12-31 12:45:40|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609418760000|2020-12-31 12:46:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609418770000|2020-12-31 12:46:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609418780000|2020-12-31 12:46:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609418790000|2020-12-31 12:46:30|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|4
1609418810000|2020-12-31 12:46:50|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|2
1609418820000|2020-12-31 12:47:00|||||||||1
1609418830000|2020-12-31 12:47:10|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|2
1609418850000|2020-12-31 12:47:30|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1609418860000|2020-12-31 12:47:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1
1609418910000|2020-12-31 12:48:30|||||||||1
1609418920000|2020-12-31 12:48:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1609418930000|2020-12-31 12:48:50|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|4
1609418950000|2020-12-31 12:49:10|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.1|1976.8|3
1609418980000|2020-12-31 12:49:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1609418990000|2020-12-31 12:49:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609419000000|2020-12-31 12:50:00|||||||||1
1609419030000|2020-12-31 12:50:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609419060000|2020-12-31 12:51:00|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1977|1976.7|4
1609419070000|2020-12-31 12:51:10|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|1
1609419080000|2020-12-31 12:51:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609419120000|2020-12-31 12:52:00|||||||||1
1609419130000|2020-12-31 12:52:10|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609419160000|2020-12-31 12:52:40|1977.1|1976.8|1977.3|1977|1977.3|1977|1977.1|1976.8|2
1609419180000|2020-12-31 12:53:00|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|2
1609419190000|2020-12-31 12:53:10|||||||||1
1609419210000|2020-12-31 12:53:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609419220000|2020-12-31 12:53:40|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609419240000|2020-12-31 12:54:00|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|2
1609419250000|2020-12-31 12:54:10|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|4
1609419290000|2020-12-31 12:54:50|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|2
1609419300000|2020-12-31 12:55:00|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|2
1609419310000|2020-12-31 12:55:10|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|7
1609419330000|2020-12-31 12:55:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609419360000|2020-12-31 12:56:00|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|2
1609419370000|2020-12-31 12:56:10|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|2
1609419380000|2020-12-31 12:56:20|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|2
1609419390000|2020-12-31 12:56:30|1977.5|1977.2|1977.9|1977.6|1977.9|1977.6|1977.5|1977.2|4
1609419400000|2020-12-31 12:56:40|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|4
1609419410000|2020-12-31 12:56:50|1977.4|1977.1|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|36
1609419420000|2020-12-31 12:57:00|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|4
1609419430000|2020-12-31 12:57:10|||||||||2
1609419440000|2020-12-31 12:57:20|||||||||2
1609419460000|2020-12-31 12:57:40|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|2
1609419480000|2020-12-31 12:58:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609419510000|2020-12-31 12:58:30|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1
1609419530000|2020-12-31 12:58:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1
1609419540000|2020-12-31 12:59:00|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.3|1977|10
1609419550000|2020-12-31 12:59:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|11
1609419570000|2020-12-31 12:59:30|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|11
1609419580000|2020-12-31 12:59:40|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|2
1609419590000|2020-12-31 12:59:50|1977.1|1976.8|1977.3|1977|1977.5|1977.2|1977|1976.7|30
1609419600000|2020-12-31 13:00:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609419610000|2020-12-31 13:00:10|1977.3|1977|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|47
1609419620000|2020-12-31 13:00:20|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|4
1609419630000|2020-12-31 13:00:30|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|8
1609419650000|2020-12-31 13:00:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1
1609419670000|2020-12-31 13:01:10|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|2
1609419690000|2020-12-31 13:01:30|1976.8|1976.5|1976.4|1976.1|1976.8|1976.5|1976.4|1976.1|12
1609419720000|2020-12-31 13:02:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609419730000|2020-12-31 13:02:10|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|7
1609419740000|2020-12-31 13:02:20|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609419780000|2020-12-31 13:03:00|1977.1|1976.8|1977.6|1977.3|1977.7|1977.4|1977.1|1976.8|25
1609419790000|2020-12-31 13:03:10|1977.7|1977.4|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|8
1609419800000|2020-12-31 13:03:20|1977.1|1976.8|1977.4|1977.1|1977.4|1977.1|1977.1|1976.8|31
1609419810000|2020-12-31 13:03:30|1977.3|1977|1976.9|1976.6|1977.3|1977|1976.9|1976.6|12
1609419820000|2020-12-31 13:03:40|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|7
1609419830000|2020-12-31 13:03:50|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|6
1609419860000|2020-12-31 13:04:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609419870000|2020-12-31 13:04:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|3
1609419880000|2020-12-31 13:04:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609419900000|2020-12-31 13:05:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|2
1609419910000|2020-12-31 13:05:10|1975.9|1975.6|1975.7|1975.4|1975.9|1975.6|1975.7|1975.4|5
1609419940000|2020-12-31 13:05:40|1975.8|1975.5|1975.6|1975.3|1975.8|1975.5|1975.6|1975.3|3
1609419960000|2020-12-31 13:06:00|1975.5|1975.2|1976.3|1976|1976.3|1976|1975.5|1975.2|11
1609419970000|2020-12-31 13:06:10|1976|1975.7|1975.8|1975.5|1976|1975.7|1975.8|1975.5|2
1609419990000|2020-12-31 13:06:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1609420030000|2020-12-31 13:07:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|3
1609420080000|2020-12-31 13:08:00|1975.5|1975.2|1975.4|1975.1|1975.7|1975.4|1975.4|1975.1|21
1609420100000|2020-12-31 13:08:20|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|11
1609420120000|2020-12-31 13:08:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|6
1609420130000|2020-12-31 13:08:50|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.7|1974.4|12
1609420140000|2020-12-31 13:09:00|1974.7|1974.4|1975.1|1974.8|1975.1|1974.8|1974.7|1974.4|11
1609420150000|2020-12-31 13:09:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1
1609420160000|2020-12-31 13:09:20|1975.2|1974.9|1974.8|1974.5|1975.2|1974.9|1974.8|1974.5|10
1609420180000|2020-12-31 13:09:40|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1609420220000|2020-12-31 13:10:20|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.7|1974.4|12
1609420280000|2020-12-31 13:11:20|||||||||1
1609420290000|2020-12-31 13:11:30|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|2
1609420300000|2020-12-31 13:11:40|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1609420310000|2020-12-31 13:11:50|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1609420320000|2020-12-31 13:12:00|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|4
1609420390000|2020-12-31 13:13:10|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1609420420000|2020-12-31 13:13:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1609420430000|2020-12-31 13:13:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1609420440000|2020-12-31 13:14:00|||||||||3
1609420450000|2020-12-31 13:14:10|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|12
1609420460000|2020-12-31 13:14:20|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|12
1609420470000|2020-12-31 13:14:30|||||||||3
1609420480000|2020-12-31 13:14:40|1974.4|1974.1|1974.1|1973.8|1974.4|1974.1|1974.1|1973.8|4
1609420490000|2020-12-31 13:14:50|1974.4|1974.1|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|3
1609420550000|2020-12-31 13:15:50|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|4
1609420560000|2020-12-31 13:16:00|1974.6|1974.3|1974.8|1974.5|1974.9|1974.6|1974.6|1974.3|5
1609420570000|2020-12-31 13:16:10|||||||||1
1609420600000|2020-12-31 13:16:40|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|2
1609420640000|2020-12-31 13:17:20|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1609420660000|2020-12-31 13:17:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|2
1609420670000|2020-12-31 13:17:50|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|5
1609420680000|2020-12-31 13:18:00|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1
1609420690000|2020-12-31 13:18:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|1
1609420730000|2020-12-31 13:18:50|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1609420780000|2020-12-31 13:19:40|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1
1609420790000|2020-12-31 13:19:50|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|3
1609420800000|2020-12-31 13:20:00|1975.3|1975|1975.3|1975|1975.4|1975.1|1975.3|1975|7
1609420830000|2020-12-31 13:20:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1
1609420840000|2020-12-31 13:20:40|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|7
1609420860000|2020-12-31 13:21:00|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|4
1609420880000|2020-12-31 13:21:20|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|2
1609420910000|2020-12-31 13:21:50|1975|1974.7|1974.8|1974.5|1975|1974.7|1974.8|1974.5|11
1609420920000|2020-12-31 13:22:00|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|7
1609420930000|2020-12-31 13:22:10|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|4
1609420940000|2020-12-31 13:22:20|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.3|1975|6
1609420950000|2020-12-31 13:22:30|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|10
1609420970000|2020-12-31 13:22:50|||||||||4
1609420980000|2020-12-31 13:23:00|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|6
1609421000000|2020-12-31 13:23:20|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.8|1975.5|7
1609421010000|2020-12-31 13:23:30|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|13
1609421020000|2020-12-31 13:23:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|6
1609421030000|2020-12-31 13:23:50|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1609421050000|2020-12-31 13:24:10|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.9|1975.6|5
1609421090000|2020-12-31 13:24:50|1975.5|1975.2|1975.9|1975.6|1975.9|1975.6|1975.4|1975.1|7
1609421130000|2020-12-31 13:25:30|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.7|1975.4|5
1609421140000|2020-12-31 13:25:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609421150000|2020-12-31 13:25:50|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|28
1609421160000|2020-12-31 13:26:00|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|9
1609421170000|2020-12-31 13:26:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|5
1609421180000|2020-12-31 13:26:20|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|3
1609421200000|2020-12-31 13:26:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609421220000|2020-12-31 13:27:00|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609421240000|2020-12-31 13:27:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609421250000|2020-12-31 13:27:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609421270000|2020-12-31 13:27:50|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|3
1609421290000|2020-12-31 13:28:10|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|2
1609421310000|2020-12-31 13:28:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|3
1609421320000|2020-12-31 13:28:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1609421340000|2020-12-31 13:29:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|6
1609421360000|2020-12-31 13:29:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1609421380000|2020-12-31 13:29:40|1976.1|1975.8|1975.8|1975.5|1976.1|1975.8|1975.8|1975.5|5
1609421400000|2020-12-31 13:30:00|1975.9|1975.6|1977|1976.7|1977.3|1977|1975.9|1975.6|14
1609421420000|2020-12-31 13:30:20|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609421430000|2020-12-31 13:30:30|1976|1975.7|1976.4|1976.1|1976.4|1976.1|1976|1975.7|3
1609421440000|2020-12-31 13:30:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|3
1609421450000|2020-12-31 13:30:50|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1609421460000|2020-12-31 13:31:00|1976.1|1975.8|1976.5|1976.2|1976.5|1976.2|1976.1|1975.8|3
1609421470000|2020-12-31 13:31:10|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609421490000|2020-12-31 13:31:30|1976.2|1975.9|1975.9|1975.6|1976.2|1975.9|1975.9|1975.6|2
1609421520000|2020-12-31 13:32:00|||||||||2
1609421540000|2020-12-31 13:32:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609421550000|2020-12-31 13:32:30|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|7
1609421570000|2020-12-31 13:32:50|1976.4|1976.1|1976.3|1976|1976.4|1976.1|1976.3|1976|5
1609421590000|2020-12-31 13:33:10|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609421600000|2020-12-31 13:33:20|1976.5|1976.2|1976.4|1976.1|1976.7|1976.4|1976.4|1976.1|6
1609421630000|2020-12-31 13:33:50|||||||||2
1609421640000|2020-12-31 13:34:00|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|3
1609421650000|2020-12-31 13:34:10|1977|1976.7|1976.7|1976.4|1977|1976.7|1976.7|1976.4|6
1609421680000|2020-12-31 13:34:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609421690000|2020-12-31 13:34:50|||||||||1
1609421700000|2020-12-31 13:35:00|||||||||1
1609421770000|2020-12-31 13:36:10|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|4
1609421780000|2020-12-31 13:36:20|1976.9|1976.6|1976.8|1976.5|1977|1976.7|1976.8|1976.5|10
1609421810000|2020-12-31 13:36:50|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|2
1609421820000|2020-12-31 13:37:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|4
1609421830000|2020-12-31 13:37:10|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609421870000|2020-12-31 13:37:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609421900000|2020-12-31 13:38:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|4
1609421910000|2020-12-31 13:38:30|||||||||1
1609421920000|2020-12-31 13:38:40|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|2
1609421930000|2020-12-31 13:38:50|1976.3|1976|1976.6|1976.3|1976.6|1976.3|1976.3|1976|2
1609421960000|2020-12-31 13:39:20|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|5
1609421970000|2020-12-31 13:39:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|4
1609421990000|2020-12-31 13:39:50|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|5
1609422000000|2020-12-31 13:40:00|1976.6|1976.3|1976.5|1976.2|1976.7|1976.4|1976.5|1976.2|8
1609422010000|2020-12-31 13:40:10|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|6
1609422020000|2020-12-31 13:40:20|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|7
1609422060000|2020-12-31 13:41:00|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.3|1976|4
1609422080000|2020-12-31 13:41:20|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|4
1609422100000|2020-12-31 13:41:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609422130000|2020-12-31 13:42:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609422160000|2020-12-31 13:42:40|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.2|1975.9|10
1609422200000|2020-12-31 13:43:20|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|7
1609422210000|2020-12-31 13:43:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609422230000|2020-12-31 13:43:50|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|7
1609422280000|2020-12-31 13:44:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|6
1609422290000|2020-12-31 13:44:50|1976.8|1976.5|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|15
1609422300000|2020-12-31 13:45:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609422330000|2020-12-31 13:45:30|1976.7|1976.4|1976.5|1976.2|1976.7|1976.4|1976.5|1976.2|6
1609422360000|2020-12-31 13:46:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|6
1609422380000|2020-12-31 13:46:20|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|8
1609422390000|2020-12-31 13:46:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|3
1609422400000|2020-12-31 13:46:40|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|6
1609422420000|2020-12-31 13:47:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609422430000|2020-12-31 13:47:10|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|4
1609422450000|2020-12-31 13:47:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|3
1609422480000|2020-12-31 13:48:00|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|2
1609422510000|2020-12-31 13:48:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|10
1609422520000|2020-12-31 13:48:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|4
1609422530000|2020-12-31 13:48:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|5
1609422560000|2020-12-31 13:49:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|7
1609422570000|2020-12-31 13:49:30|||||||||1
1609422590000|2020-12-31 13:49:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|6
1609422620000|2020-12-31 13:50:20|1977|1976.7|1977|1976.7|1977.1|1976.8|1976.9|1976.6|11
1609422630000|2020-12-31 13:50:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|8
1609422680000|2020-12-31 13:51:20|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|6
1609422690000|2020-12-31 13:51:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|14
1609422700000|2020-12-31 13:51:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1
1609422720000|2020-12-31 13:52:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1609422760000|2020-12-31 13:52:40|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|8
1609422770000|2020-12-31 13:52:50|1977.2|1976.9|1977.3|1977|1977.3|1977|1977.2|1976.9|3
1609422780000|2020-12-31 13:53:00|1977.1|1976.8|1977.3|1977|1977.3|1977|1977.1|1976.8|4
1609422790000|2020-12-31 13:53:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|6
1609422800000|2020-12-31 13:53:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|2
1609422830000|2020-12-31 13:53:50|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|4
1609422840000|2020-12-31 13:54:00|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|3
1609422850000|2020-12-31 13:54:10|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1977|1976.7|6
1609422860000|2020-12-31 13:54:20|||||||||3
1609422890000|2020-12-31 13:54:50|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|3
1609422900000|2020-12-31 13:55:00|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|3
1609422910000|2020-12-31 13:55:10|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|6
1609422920000|2020-12-31 13:55:20|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|2
1609422930000|2020-12-31 13:55:30|||||||||6
1609422940000|2020-12-31 13:55:40|||||||||10
1609422960000|2020-12-31 13:56:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|10
1609422980000|2020-12-31 13:56:20|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|5
1609423000000|2020-12-31 13:56:40|||||||||17
1609423010000|2020-12-31 13:56:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|15
1609423020000|2020-12-31 13:57:00|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|5
1609423030000|2020-12-31 13:57:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|7
1609423040000|2020-12-31 13:57:20|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609423050000|2020-12-31 13:57:30|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|14
1609423060000|2020-12-31 13:57:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|2
1609423080000|2020-12-31 13:58:00|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|12
1609423100000|2020-12-31 13:58:20|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|7
1609423110000|2020-12-31 13:58:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1609423120000|2020-12-31 13:58:40|||||||||3
1609423130000|2020-12-31 13:58:50|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|12
1609423140000|2020-12-31 13:59:00|||||||||6
1609423150000|2020-12-31 13:59:10|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|4
1609423160000|2020-12-31 13:59:20|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|11
1609423170000|2020-12-31 13:59:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1
1609423180000|2020-12-31 13:59:40|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|2
1609423190000|2020-12-31 13:59:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|6
1609423200000|2020-12-31 14:00:00|1976.4|1976.1|1976.3|1976|1976.6|1976.3|1976.3|1976|10
1609423210000|2020-12-31 14:00:10|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1975.7|1975.4|17
1609423220000|2020-12-31 14:00:20|1975.8|1975.5|1975.5|1975.2|1975.8|1975.5|1975.5|1975.2|9
1609423230000|2020-12-31 14:00:30|1975.4|1975.1|1975.9|1975.6|1975.9|1975.6|1975.3|1975|20
1609423240000|2020-12-31 14:00:40|1976|1975.7|1976.3|1976|1976.3|1976|1976|1975.7|10
1609423270000|2020-12-31 14:01:10|||||||||1
1609423280000|2020-12-31 14:01:20|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609423290000|2020-12-31 14:01:30|||||||||2
1609423300000|2020-12-31 14:01:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609423310000|2020-12-31 14:01:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609423320000|2020-12-31 14:02:00|1976.8|1976.5|1976.5|1976.2|1976.8|1976.5|1976.5|1976.2|11
1609423340000|2020-12-31 14:02:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|2
1609423350000|2020-12-31 14:02:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|2
1609423360000|2020-12-31 14:02:40|||||||||1
1609423380000|2020-12-31 14:03:00|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|6
1609423400000|2020-12-31 14:03:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|7
1609423410000|2020-12-31 14:03:30|||||||||2
1609423430000|2020-12-31 14:03:50|||||||||3
1609423440000|2020-12-31 14:04:00|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|4
1609423450000|2020-12-31 14:04:10|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|5
1609423460000|2020-12-31 14:04:20|||||||||2
1609423470000|2020-12-31 14:04:30|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|9
1609423530000|2020-12-31 14:05:30|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|5
1609423540000|2020-12-31 14:05:40|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|8
1609423550000|2020-12-31 14:05:50|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|4
1609423570000|2020-12-31 14:06:10|||||||||1
1609423580000|2020-12-31 14:06:20|||||||||1
1609423620000|2020-12-31 14:07:00|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.4|1977.1|23
1609423630000|2020-12-31 14:07:10|||||||||2
1609423640000|2020-12-31 14:07:20|1978|1977.7|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|6
1609423650000|2020-12-31 14:07:30|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|18
1609423660000|2020-12-31 14:07:40|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|4
1609423670000|2020-12-31 14:07:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|16
1609423680000|2020-12-31 14:08:00|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|6
1609423690000|2020-12-31 14:08:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|3
1609423700000|2020-12-31 14:08:20|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1978|1977.7|2
1609423710000|2020-12-31 14:08:30|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978.1|1977.8|3
1609423730000|2020-12-31 14:08:50|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|5
1609423740000|2020-12-31 14:09:00|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.3|1978|22
1609423760000|2020-12-31 14:09:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|4
1609423770000|2020-12-31 14:09:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|5
1609423780000|2020-12-31 14:09:40|||||||||3
1609423790000|2020-12-31 14:09:50|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|2
1609423800000|2020-12-31 14:10:00|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|13
1609423810000|2020-12-31 14:10:10|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|4
1609423830000|2020-12-31 14:10:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|10
1609423840000|2020-12-31 14:10:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|5
1609423880000|2020-12-31 14:11:20|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|5
1609423900000|2020-12-31 14:11:40|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|15
1609423930000|2020-12-31 14:12:10|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1978|1977.7|4
1609423940000|2020-12-31 14:12:20|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|25
1609423950000|2020-12-31 14:12:30|1978.1|1977.8|1978.3|1978|1978.3|1978|1978.1|1977.8|11
1609423980000|2020-12-31 14:13:00|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|3
1609423990000|2020-12-31 14:13:10|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|3
1609424020000|2020-12-31 14:13:40|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|4
1609424030000|2020-12-31 14:13:50|||||||||1
1609424050000|2020-12-31 14:14:10|||||||||4
1609424060000|2020-12-31 14:14:20|1978.9|1978.6|1979.1|1978.8|1979.1|1978.8|1978.9|1978.6|8
1609424070000|2020-12-31 14:14:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609424100000|2020-12-31 14:15:00|1978.9|1978.6|1978.4|1978.1|1978.9|1978.6|1978.4|1978.1|16
1609424110000|2020-12-31 14:15:10|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|9
1609424120000|2020-12-31 14:15:20|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|3
1609424130000|2020-12-31 14:15:30|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|4
1609424140000|2020-12-31 14:15:40|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.5|1978.2|8
1609424150000|2020-12-31 14:15:50|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|10
1609424160000|2020-12-31 14:16:00|1978.5|1978.2|1977.9|1977.6|1978.5|1978.2|1977.9|1977.6|46
1609424170000|2020-12-31 14:16:10|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.5|1977.2|31
1609424190000|2020-12-31 14:16:30|1977.6|1977.3|1977.9|1977.6|1977.9|1977.6|1977.6|1977.3|12
1609424210000|2020-12-31 14:16:50|||||||||5
1609424220000|2020-12-31 14:17:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|10
1609424230000|2020-12-31 14:17:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|5
1609424240000|2020-12-31 14:17:20|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|3
1609424250000|2020-12-31 14:17:30|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|7
1609424260000|2020-12-31 14:17:40|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|2
1609424270000|2020-12-31 14:17:50|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|3
1609424280000|2020-12-31 14:18:00|1978.1|1977.8|1978.3|1978|1978.3|1978|1978.1|1977.8|6
1609424290000|2020-12-31 14:18:10|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|5
1609424300000|2020-12-31 14:18:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|2
1609424320000|2020-12-31 14:18:40|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|7
1609424340000|2020-12-31 14:19:00|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.3|1978|6
1609424360000|2020-12-31 14:19:20|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|3
1609424370000|2020-12-31 14:19:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609424390000|2020-12-31 14:19:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|6
1609424400000|2020-12-31 14:20:00|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1
1609424420000|2020-12-31 14:20:20|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|5
1609424440000|2020-12-31 14:20:40|1978.6|1978.3|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|14
1609424450000|2020-12-31 14:20:50|1978.7|1978.4|1979.1|1978.8|1979.1|1978.8|1978.6|1978.3|16
1609424460000|2020-12-31 14:21:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|6
1609424470000|2020-12-31 14:21:10|1979.1|1978.8|1979.6|1979.3|1979.6|1979.3|1979|1978.7|42
1609424480000|2020-12-31 14:21:20|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|17
1609424490000|2020-12-31 14:21:30|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|12
1609424500000|2020-12-31 14:21:40|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|5
1609424520000|2020-12-31 14:22:00|1979.2|1978.9|1979.6|1979.3|1979.8|1979.5|1979.2|1978.9|14
1609424530000|2020-12-31 14:22:10|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|5
1609424540000|2020-12-31 14:22:20|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|3
1609424550000|2020-12-31 14:22:30|1979.7|1979.4|1979.5|1979.2|1979.7|1979.4|1979.5|1979.2|4
1609424560000|2020-12-31 14:22:40|1979.6|1979.3|1979.7|1979.4|1979.7|1979.4|1979.6|1979.3|11
1609424580000|2020-12-31 14:23:00|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|10
1609424590000|2020-12-31 14:23:10|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|21
1609424600000|2020-12-31 14:23:20|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|2
1609424610000|2020-12-31 14:23:30|1980.2|1979.9|1980|1979.7|1980.3|1980|1980|1979.7|29
1609424620000|2020-12-31 14:23:40|1980.3|1980|1980.1|1979.8|1980.3|1980|1980|1979.7|27
1609424630000|2020-12-31 14:23:50|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|9
1609424640000|2020-12-31 14:24:00|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|1980.1|1979.8|30
1609424650000|2020-12-31 14:24:10|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|16
1609424660000|2020-12-31 14:24:20|1980.1|1979.8|1980|1979.7|1980.1|1979.8|1980|1979.7|7
1609424680000|2020-12-31 14:24:40|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|1979.6|1979.3|9
1609424690000|2020-12-31 14:24:50|1979.8|1979.5|1979.7|1979.4|1979.8|1979.5|1979.6|1979.3|12
1609424700000|2020-12-31 14:25:00|1979.8|1979.5|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|14
1609424710000|2020-12-31 14:25:10|1980.3|1980|1980.2|1979.9|1980.4|1980.1|1980.2|1979.9|16
1609424730000|2020-12-31 14:25:30|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.8|1979.5|8
1609424740000|2020-12-31 14:25:40|||||||||5
1609424750000|2020-12-31 14:25:50|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|1979.7|1979.4|5
1609424760000|2020-12-31 14:26:00|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|11
1609424770000|2020-12-31 14:26:10|1979.9|1979.6|1980.2|1979.9|1980.3|1980|1979.9|1979.6|23
1609424780000|2020-12-31 14:26:20|1980.3|1980|1980.7|1980.4|1980.7|1980.4|1980.3|1980|15
1609424790000|2020-12-31 14:26:30|1980.6|1980.3|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|3
1609424800000|2020-12-31 14:26:40|1980.7|1980.4|1980.4|1980.1|1980.7|1980.4|1980.4|1980.1|4
1609424810000|2020-12-31 14:26:50|||||||||2
1609424820000|2020-12-31 14:27:00|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|9
1609424830000|2020-12-31 14:27:10|||||||||6
1609424840000|2020-12-31 14:27:20|1980|1979.7|1979.5|1979.2|1980|1979.7|1979.5|1979.2|17
1609424850000|2020-12-31 14:27:30|1979.6|1979.3|1980|1979.7|1980|1979.7|1979.6|1979.3|4
1609424860000|2020-12-31 14:27:40|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|3
1609424870000|2020-12-31 14:27:50|1980|1979.7|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|21
1609424880000|2020-12-31 14:28:00|1980.3|1980|1980.7|1980.4|1980.7|1980.4|1980.3|1980|9
1609424890000|2020-12-31 14:28:10|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|11
1609424900000|2020-12-31 14:28:20|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980|1979.7|34
1609424910000|2020-12-31 14:28:30|1980.3|1980|1980.3|1980|1980.3|1980|1980.3|1980|6
1609424920000|2020-12-31 14:28:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1609424930000|2020-12-31 14:28:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|8
1609424950000|2020-12-31 14:29:10|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|8
1609424960000|2020-12-31 14:29:20|1980.3|1980|1980.2|1979.9|1980.5|1980.2|1980.2|1979.9|4
1609424970000|2020-12-31 14:29:30|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.2|1979.9|22
1609424980000|2020-12-31 14:29:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|3
1609424990000|2020-12-31 14:29:50|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.4|1980.1|8
1609425000000|2020-12-31 14:30:00|1980.6|1980.3|1980.2|1979.9|1981.1|1980.8|1979.3|1979|662
1609425010000|2020-12-31 14:30:10|1980.1|1979.8|1981.4|1981.1|1981.4|1981.1|1980.1|1979.8|259
1609425020000|2020-12-31 14:30:20|1981.3|1981|1981.3|1981|1982|1981.7|1981|1980.7|229
1609425030000|2020-12-31 14:30:30|1980.9|1980.6|1980.8|1980.5|1981.8|1981.5|1980.8|1980.5|198
1609425040000|2020-12-31 14:30:40|1980.9|1980.6|1981.1|1980.8|1981.4|1981.1|1980.7|1980.4|183
1609425050000|2020-12-31 14:30:50|1981.4|1981.1|1981.3|1981|1981.5|1981.2|1981|1980.7|155
1609425060000|2020-12-31 14:31:00|1981.4|1981.1|1980.2|1979.9|1981.4|1981.1|1980.1|1979.8|146
1609425070000|2020-12-31 14:31:10|1980|1979.7|1978.6|1978.3|1980|1979.7|1978.6|1978.3|104
1609425080000|2020-12-31 14:31:20|1978.7|1978.4|1978.4|1978.1|1978.8|1978.5|1978|1977.7|102
1609425090000|2020-12-31 14:31:30|1978.3|1978|1977.8|1977.5|1978.4|1978.1|1977.8|1977.5|79
1609425100000|2020-12-31 14:31:40|1977.7|1977.4|1976.6|1976.3|1977.7|1977.4|1976.4|1976.1|78
1609425110000|2020-12-31 14:31:50|1976.4|1976.1|1976.9|1976.6|1976.9|1976.6|1976.1|1975.8|56
1609425120000|2020-12-31 14:32:00|1976.8|1976.5|1974.6|1974.3|1976.8|1976.5|1974.6|1974.3|131
1609425130000|2020-12-31 14:32:10|1974.7|1974.4|1973.9|1973.6|1974.7|1974.4|1973.6|1973.3|139
1609425140000|2020-12-31 14:32:20|1973.7|1973.4|1971.8|1971.5|1973.7|1973.4|1971.8|1971.5|124
1609425150000|2020-12-31 14:32:30|1971.7|1971.4|1971.5|1971.2|1972|1971.7|1971.4|1971.1|124
1609425160000|2020-12-31 14:32:40|1971.4|1971.1|1971.1|1970.8|1971.7|1971.4|1971.1|1970.8|108
1609425170000|2020-12-31 14:32:50|1971|1970.7|1970.8|1970.5|1971.9|1971.6|1970.6|1970.3|112
1609425180000|2020-12-31 14:33:00|1970.7|1970.4|1969.7|1969.4|1970.7|1970.4|1968.4|1968.1|228
1609425190000|2020-12-31 14:33:10|1969.9|1969.6|1968.3|1968|1969.9|1969.6|1968.3|1968|151
1609425200000|2020-12-31 14:33:20|1968.1|1967.8|1966.4|1966.1|1968.1|1967.8|1966.2|1965.9|147
1609425210000|2020-12-31 14:33:30|1966.2|1965.9|1964.9|1964.6|1966.6|1966.3|1964.9|1964.6|157
1609425220000|2020-12-31 14:33:40|1964.8|1964.5|1964.7|1964.4|1965.4|1965.1|1964.3|1964|209
1609425230000|2020-12-31 14:33:50|1964.8|1964.5|1964.6|1964.3|1964.9|1964.6|1963.9|1963.6|222
1609425240000|2020-12-31 14:34:00|1964.8|1964.5|1968.3|1968|1968.3|1968|1964.5|1964.2|325
1609425250000|2020-12-31 14:34:10|1968.2|1967.9|1965.9|1965.6|1968.5|1968.2|1965.7|1965.4|183
1609425260000|2020-12-31 14:34:20|1966|1965.7|1966|1965.7|1966.5|1966.2|1965.7|1965.4|92
1609425270000|2020-12-31 14:34:30|1966.1|1965.8|1967.3|1967|1967.6|1967.3|1966.1|1965.8|165
1609425280000|2020-12-31 14:34:40|1967.2|1966.9|1967.4|1967.1|1968.1|1967.8|1967.2|1966.9|87
1609425290000|2020-12-31 14:34:50|1967.6|1967.3|1969.2|1968.9|1969.2|1968.9|1967.4|1967.1|64
1609425300000|2020-12-31 14:35:00|1969.6|1969.3|1968.8|1968.5|1969.6|1969.3|1968.3|1968|204
1609425310000|2020-12-31 14:35:10|1968.6|1968.3|1966.9|1966.6|1968.7|1968.4|1966.5|1966.2|155
1609425320000|2020-12-31 14:35:20|1967|1966.7|1967.4|1967.1|1968.2|1967.9|1967|1966.7|60
1609425330000|2020-12-31 14:35:30|1967.5|1967.2|1966.8|1966.5|1967.5|1967.2|1966|1965.7|108
1609425340000|2020-12-31 14:35:40|1966.9|1966.6|1967.4|1967.1|1967.4|1967.1|1966.9|1966.6|45
1609425350000|2020-12-31 14:35:50|1967.5|1967.2|1967.5|1967.2|1967.7|1967.4|1967.1|1966.8|105
1609425360000|2020-12-31 14:36:00|1967.4|1967.1|1968|1967.7|1968.6|1968.3|1967.2|1966.9|89
1609425370000|2020-12-31 14:36:10|1967.9|1967.6|1966.5|1966.2|1967.9|1967.6|1966.4|1966.1|77
1609425380000|2020-12-31 14:36:20|1966.7|1966.4|1966.1|1965.8|1966.9|1966.6|1966|1965.7|103
1609425390000|2020-12-31 14:36:30|1966.2|1965.9|1965.7|1965.4|1966.9|1966.6|1965.7|1965.4|117
1609425400000|2020-12-31 14:36:40|1965.3|1965|1965.8|1965.5|1966.1|1965.8|1964.8|1964.5|179
1609425410000|2020-12-31 14:36:50|1965.9|1965.6|1965.2|1964.9|1966.2|1965.9|1965|1964.7|106
1609425420000|2020-12-31 14:37:00|1965.5|1965.2|1968.3|1968|1968.3|1968|1965.4|1965.1|143
1609425430000|2020-12-31 14:37:10|1968.4|1968.1|1967.6|1967.3|1968.8|1968.5|1967.6|1967.3|51
1609425440000|2020-12-31 14:37:20|1967.5|1967.2|1967.7|1967.4|1968.4|1968.1|1967.5|1967.2|44
1609425450000|2020-12-31 14:37:30|1967.8|1967.5|1968.2|1967.9|1968.5|1968.2|1967.8|1967.5|44
1609425460000|2020-12-31 14:37:40|1968|1967.7|1966.9|1966.6|1968|1967.7|1966.6|1966.3|63
1609425470000|2020-12-31 14:37:50|1966.7|1966.4|1966.8|1966.5|1966.8|1966.5|1966.3|1966|27
1609425480000|2020-12-31 14:38:00|1966.9|1966.6|1965.6|1965.3|1966.9|1966.6|1965.2|1964.9|59
1609425490000|2020-12-31 14:38:10|1965.9|1965.6|1965.2|1964.9|1965.9|1965.6|1965|1964.7|57
1609425500000|2020-12-31 14:38:20|1965.1|1964.8|1966|1965.7|1966|1965.7|1965|1964.7|42
1609425510000|2020-12-31 14:38:30|1965.7|1965.4|1966.9|1966.6|1967|1966.7|1965.7|1965.4|56
1609425520000|2020-12-31 14:38:40|1967|1966.7|1967.5|1967.2|1967.7|1967.4|1966.9|1966.6|64
1609425530000|2020-12-31 14:38:50|1967.7|1967.4|1967.6|1967.3|1967.7|1967.4|1966.7|1966.4|64
1609425540000|2020-12-31 14:39:00|1967.7|1967.4|1967.1|1966.8|1967.7|1967.4|1967|1966.7|35
1609425550000|2020-12-31 14:39:10|1966.5|1966.2|1965.9|1965.6|1966.5|1966.2|1965.9|1965.6|42
1609425560000|2020-12-31 14:39:20|1966|1965.7|1965.9|1965.6|1966.5|1966.2|1965.8|1965.5|50
1609425570000|2020-12-31 14:39:30|1966|1965.7|1966.8|1966.5|1966.8|1966.5|1966|1965.7|45
1609425580000|2020-12-31 14:39:40|1966.9|1966.6|1967.7|1967.4|1968|1967.7|1966.9|1966.6|48
1609425590000|2020-12-31 14:39:50|1967.8|1967.5|1969.1|1968.8|1969.3|1969|1967.8|1967.5|82
1609425600000|2020-12-31 14:40:00|1969|1968.7|1968.7|1968.4|1969|1968.7|1967.8|1967.5|118
1609425610000|2020-12-31 14:40:10|1968.8|1968.5|1967.5|1967.2|1968.8|1968.5|1967.4|1967.1|85
1609425620000|2020-12-31 14:40:20|1967.9|1967.6|1967.7|1967.4|1968.6|1968.3|1967.6|1967.3|152
1609425630000|2020-12-31 14:40:30|1967.8|1967.5|1968|1967.7|1968.2|1967.9|1967.6|1967.3|81
1609425640000|2020-12-31 14:40:40|1968.1|1967.8|1969|1968.7|1969|1968.7|1968.1|1967.8|87
1609425650000|2020-12-31 14:40:50|1969.1|1968.8|1967.5|1967.2|1969.1|1968.8|1967.5|1967.2|34
1609425660000|2020-12-31 14:41:00|1967.7|1967.4|1967.3|1967|1968.2|1967.9|1967.3|1967|38
1609425670000|2020-12-31 14:41:10|1967|1966.7|1967.4|1967.1|1967.5|1967.2|1966.8|1966.5|97
1609425680000|2020-12-31 14:41:20|1967.5|1967.2|1967.8|1967.5|1968.5|1968.2|1967.5|1967.2|62
1609425690000|2020-12-31 14:41:30|1967.7|1967.4|1968|1967.7|1968.1|1967.8|1967.5|1967.2|29
1609425700000|2020-12-31 14:41:40|1968.3|1968|1967.4|1967.1|1968.3|1968|1967.2|1966.9|45
1609425710000|2020-12-31 14:41:50|1967.7|1967.4|1967.3|1967|1968.1|1967.8|1967.3|1967|22
1609425720000|2020-12-31 14:42:00|1967.1|1966.8|1967.9|1967.6|1967.9|1967.6|1967|1966.7|42
1609425730000|2020-12-31 14:42:10|1968|1967.7|1967|1966.7|1968|1967.7|1967|1966.7|20
1609425740000|2020-12-31 14:42:20|1966.7|1966.4|1966.2|1965.9|1966.7|1966.4|1965.5|1965.2|65
1609425750000|2020-12-31 14:42:30|1966.3|1966|1966.6|1966.3|1966.7|1966.4|1965.8|1965.5|40
1609425760000|2020-12-31 14:42:40|1966.7|1966.4|1966.7|1966.4|1966.8|1966.5|1966.4|1966.1|14
1609425770000|2020-12-31 14:42:50|1966.8|1966.5|1966.6|1966.3|1967|1966.7|1966.6|1966.3|18
1609425780000|2020-12-31 14:43:00|1966.8|1966.5|1967.7|1967.4|1967.7|1967.4|1966.8|1966.5|42
1609425790000|2020-12-31 14:43:10|1967.5|1967.2|1967.3|1967|1967.7|1967.4|1967|1966.7|51
1609425800000|2020-12-31 14:43:20|1967.2|1966.9|1968.4|1968.1|1968.4|1968.1|1967.2|1966.9|61
1609425810000|2020-12-31 14:43:30|1968.1|1967.8|1968.4|1968.1|1968.4|1968.1|1967.7|1967.4|38
1609425820000|2020-12-31 14:43:40|1968.5|1968.2|1967.5|1967.2|1968.5|1968.2|1967.5|1967.2|47
1609425830000|2020-12-31 14:43:50|1967.6|1967.3|1967.4|1967.1|1968|1967.7|1967.4|1967.1|34
1609425840000|2020-12-31 14:44:00|1967.2|1966.9|1966.9|1966.6|1967.4|1967.1|1966.9|1966.6|18
1609425850000|2020-12-31 14:44:10|1967.1|1966.8|1967.3|1967|1967.6|1967.3|1966.9|1966.6|33
1609425860000|2020-12-31 14:44:20|1967.5|1967.2|1967.6|1967.3|1967.7|1967.4|1967.4|1967.1|30
1609425870000|2020-12-31 14:44:30|1967.8|1967.5|1968.6|1968.3|1968.6|1968.3|1967.8|1967.5|45
1609425880000|2020-12-31 14:44:40|1968.3|1968|1969.3|1969|1969.3|1969|1968.3|1968|70
1609425890000|2020-12-31 14:44:50|1969.2|1968.9|1968.8|1968.5|1969.2|1968.9|1968.7|1968.4|61
1609425900000|2020-12-31 14:45:00|1968.9|1968.6|1969|1968.7|1969.1|1968.8|1968.7|1968.4|63
1609425910000|2020-12-31 14:45:10|1968.7|1968.4|1968.1|1967.8|1968.8|1968.5|1967.7|1967.4|67
1609425920000|2020-12-31 14:45:20|1968.2|1967.9|1969.1|1968.8|1969.1|1968.8|1968.2|1967.9|44
1609425930000|2020-12-31 14:45:30|1968.9|1968.6|1969.2|1968.9|1969.6|1969.3|1968.7|1968.4|87
1609425940000|2020-12-31 14:45:40|1969|1968.7|1969.4|1969.1|1969.7|1969.4|1968.9|1968.6|64
1609425950000|2020-12-31 14:45:50|1969.3|1969|1968.9|1968.6|1969.6|1969.3|1968.5|1968.2|77
1609425960000|2020-12-31 14:46:00|1968.8|1968.5|1969.4|1969.1|1969.6|1969.3|1968.8|1968.5|66
1609425970000|2020-12-31 14:46:10|1969.3|1969|1968.4|1968.1|1969.3|1969|1968.2|1967.9|35
1609425980000|2020-12-31 14:46:20|1968.8|1968.5|1968.5|1968.2|1969.2|1968.9|1968.5|1968.2|33
1609425990000|2020-12-31 14:46:30|1968.7|1968.4|1969|1968.7|1969.1|1968.8|1968.7|1968.4|26
1609426000000|2020-12-31 14:46:40|1968.6|1968.3|1968.9|1968.6|1969|1968.7|1968.5|1968.2|29
1609426010000|2020-12-31 14:46:50|1969.1|1968.8|1969.2|1968.9|1969.4|1969.1|1969|1968.7|41
1609426020000|2020-12-31 14:47:00|1969|1968.7|1969.4|1969.1|1969.6|1969.3|1968.7|1968.4|92
1609426030000|2020-12-31 14:47:10|1969.5|1969.2|1967.9|1967.6|1969.5|1969.2|1967.9|1967.6|58
1609426040000|2020-12-31 14:47:20|1967.7|1967.4|1968.5|1968.2|1968.6|1968.3|1967.6|1967.3|54
1609426050000|2020-12-31 14:47:30|1968.6|1968.3|1968.6|1968.3|1968.8|1968.5|1968.5|1968.2|63
1609426060000|2020-12-31 14:47:40|1968.8|1968.5|1969.8|1969.5|1969.9|1969.6|1968.8|1968.5|62
1609426070000|2020-12-31 14:47:50|1970|1969.7|1969.7|1969.4|1970.2|1969.9|1969.4|1969.1|52
1609426080000|2020-12-31 14:48:00|1969.6|1969.3|1969.1|1968.8|1969.6|1969.3|1969.1|1968.8|96
1609426090000|2020-12-31 14:48:10|1969.4|1969.1|1969.3|1969|1969.5|1969.2|1969.2|1968.9|43
1609426100000|2020-12-31 14:48:20|1969|1968.7|1968.8|1968.5|1969|1968.7|1968.7|1968.4|49
1609426110000|2020-12-31 14:48:30|1968.3|1968|1967.2|1966.9|1968.3|1968|1967.1|1966.8|85
1609426120000|2020-12-31 14:48:40|1967|1966.7|1967.1|1966.8|1967.5|1967.2|1966.6|1966.3|85
1609426130000|2020-12-31 14:48:50|1967.2|1966.9|1967.5|1967.2|1967.6|1967.3|1967.2|1966.9|43
1609426140000|2020-12-31 14:49:00|1967.6|1967.3|1967.5|1967.2|1967.8|1967.5|1967.3|1967|68
1609426150000|2020-12-31 14:49:10|1967.4|1967.1|1967.1|1966.8|1967.4|1967.1|1967.1|1966.8|50
1609426160000|2020-12-31 14:49:20|1967|1966.7|1967.5|1967.2|1967.5|1967.2|1966.8|1966.5|51
1609426170000|2020-12-31 14:49:30|1967.3|1967|1967.4|1967.1|1967.8|1967.5|1967.3|1967|28
1609426180000|2020-12-31 14:49:40|1967.6|1967.3|1967.8|1967.5|1967.8|1967.5|1967.5|1967.2|28
1609426190000|2020-12-31 14:49:50|1967.9|1967.6|1967.4|1967.1|1967.9|1967.6|1967.4|1967.1|58
1609426200000|2020-12-31 14:50:00|1966.9|1966.6|1967|1966.7|1967|1966.7|1966.4|1966.1|100
1609426210000|2020-12-31 14:50:10|1967.1|1966.8|1966.4|1966.1|1967.3|1967|1966.4|1966.1|88
1609426220000|2020-12-31 14:50:20|1966.2|1965.9|1965.1|1964.8|1966.4|1966.1|1965.1|1964.8|164
1609426230000|2020-12-31 14:50:30|1965.2|1964.9|1964.9|1964.6|1965.3|1965|1964.9|1964.6|54
1609426240000|2020-12-31 14:50:40|1964.8|1964.5|1965|1964.7|1965|1964.7|1964.5|1964.2|79
1609426250000|2020-12-31 14:50:50|1964.8|1964.5|1964.8|1964.5|1964.8|1964.5|1964.5|1964.2|46
1609426260000|2020-12-31 14:51:00|1964.6|1964.3|1963.9|1963.6|1964.6|1964.3|1963.2|1962.9|251
1609426270000|2020-12-31 14:51:10|1963.5|1963.2|1963.3|1963|1963.9|1963.6|1963.2|1962.9|39
1609426280000|2020-12-31 14:51:20|1963.1|1962.8|1962.9|1962.6|1963.1|1962.8|1962.6|1962.3|91
1609426290000|2020-12-31 14:51:30|1962.6|1962.3|1962|1961.7|1962.7|1962.4|1962|1961.7|106
1609426300000|2020-12-31 14:51:40|1961.9|1961.6|1962.2|1961.9|1962.3|1962|1961.8|1961.5|111
1609426310000|2020-12-31 14:51:50|1962.1|1961.8|1962.1|1961.8|1962.2|1961.9|1961.7|1961.4|91
1609426320000|2020-12-31 14:52:00|1962.2|1961.9|1960.9|1960.6|1962.2|1961.9|1960.9|1960.6|136
1609426330000|2020-12-31 14:52:10|1961|1960.7|1961.7|1961.4|1961.7|1961.4|1960.9|1960.6|138
1609426340000|2020-12-31 14:52:20|1961.5|1961.2|1962.6|1962.3|1962.7|1962.4|1961.2|1960.9|103
1609426350000|2020-12-31 14:52:30|1962.9|1962.6|1962.3|1962|1962.9|1962.6|1962.1|1961.8|154
1609426360000|2020-12-31 14:52:40|1962.4|1962.1|1963.8|1963.5|1963.8|1963.5|1962.4|1962.1|149
1609426370000|2020-12-31 14:52:50|1963.7|1963.4|1963.6|1963.3|1964.1|1963.8|1963.5|1963.2|119
1609426380000|2020-12-31 14:53:00|1963.7|1963.4|1964.4|1964.1|1964.4|1964.1|1963.7|1963.4|104
1609426390000|2020-12-31 14:53:10|1964.5|1964.2|1964.4|1964.1|1964.6|1964.3|1963.9|1963.6|79
1609426400000|2020-12-31 14:53:20|1964.5|1964.2|1964.8|1964.5|1965.2|1964.9|1964.2|1963.9|177
1609426410000|2020-12-31 14:53:30|1964.9|1964.6|1964.8|1964.5|1965.1|1964.8|1964.7|1964.4|43
1609426420000|2020-12-31 14:53:40|1964.7|1964.4|1965.2|1964.9|1965.3|1965|1964.6|1964.3|387
1609426430000|2020-12-31 14:53:50|1965.1|1964.8|1965.2|1964.9|1965.2|1964.9|1965|1964.7|52
1609426440000|2020-12-31 14:54:00|1965.1|1964.8|1965.2|1964.9|1965.3|1965|1965.1|1964.8|28
1609426450000|2020-12-31 14:54:10|1965.1|1964.8|1965|1964.7|1965.2|1964.9|1965|1964.7|44
1609426460000|2020-12-31 14:54:20|1964.9|1964.6|1964.9|1964.6|1965|1964.7|1964.9|1964.6|142
1609426470000|2020-12-31 14:54:30|1965|1964.7|1964.8|1964.5|1965|1964.7|1964.3|1964|369
1609426480000|2020-12-31 14:54:40|1964.7|1964.4|1964.9|1964.6|1964.9|1964.6|1964.2|1963.9|65
1609426490000|2020-12-31 14:54:50|1965.1|1964.8|1964.7|1964.4|1965.3|1965|1964.7|1964.4|61
1609426500000|2020-12-31 14:55:00|1964.4|1964.1|1964.1|1963.8|1964.5|1964.2|1964|1963.7|73
1609426510000|2020-12-31 14:55:10|1964|1963.7|1963.9|1963.6|1964|1963.7|1963.3|1963|134
1609426520000|2020-12-31 14:55:20|1964.1|1963.8|1964.2|1963.9|1964.6|1964.3|1963.9|1963.6|101
1609426530000|2020-12-31 14:55:30|1964.1|1963.8|1963.5|1963.2|1964.1|1963.8|1963.1|1962.8|49
1609426540000|2020-12-31 14:55:40|1963.4|1963.1|1963.4|1963.1|1963.7|1963.4|1963.3|1963|39
1609426550000|2020-12-31 14:55:50|1963.5|1963.2|1964.1|1963.8|1964.3|1964|1963.3|1963|86
1609426560000|2020-12-31 14:56:00|1964|1963.7|1963.8|1963.5|1964.4|1964.1|1963.8|1963.5|129
1609426570000|2020-12-31 14:56:10|1963.7|1963.4|1963.2|1962.9|1963.9|1963.6|1963.1|1962.8|60
1609426580000|2020-12-31 14:56:20|1963.8|1963.5|1963.1|1962.8|1963.9|1963.6|1963.1|1962.8|90
1609426590000|2020-12-31 14:56:30|1963.2|1962.9|1962.9|1962.6|1963.2|1962.9|1962.4|1962.1|47
1609426600000|2020-12-31 14:56:40|1962.5|1962.2|1962.9|1962.6|1962.9|1962.6|1962.2|1961.9|37
1609426610000|2020-12-31 14:56:50|1963.2|1962.9|1962.5|1962.2|1963.2|1962.9|1962.5|1962.2|26
1609426620000|2020-12-31 14:57:00|1962.4|1962.1|1961.8|1961.5|1962.5|1962.2|1961.6|1961.3|61
1609426630000|2020-12-31 14:57:10|1961.9|1961.6|1962.7|1962.4|1962.7|1962.4|1961.9|1961.6|40
1609426640000|2020-12-31 14:57:20|1962.8|1962.5|1962.9|1962.6|1963.1|1962.8|1962.7|1962.4|43
1609426650000|2020-12-31 14:57:30|1963|1962.7|1962.4|1962.1|1963|1962.7|1962.4|1962.1|25
1609426660000|2020-12-31 14:57:40|1962.7|1962.4|1962|1961.7|1962.9|1962.6|1962|1961.7|25
1609426670000|2020-12-31 14:57:50|1961.8|1961.5|1961.3|1961|1961.9|1961.6|1961.3|1961|18
1609426680000|2020-12-31 14:58:00|1961.7|1961.4|1961.7|1961.4|1961.7|1961.4|1961.3|1961|47
1609426690000|2020-12-31 14:58:10|1961.8|1961.5|1962.1|1961.8|1962.4|1962.1|1961.8|1961.5|90
1609426700000|2020-12-31 14:58:20|1962.3|1962|1963.2|1962.9|1963.4|1963.1|1962.1|1961.8|51
1609426710000|2020-12-31 14:58:30|1963.1|1962.8|1962.8|1962.5|1963.2|1962.9|1962.7|1962.4|53
1609426720000|2020-12-31 14:58:40|1962.9|1962.6|1963.2|1962.9|1963.7|1963.4|1962.9|1962.6|30
1609426730000|2020-12-31 14:58:50|1963.4|1963.1|1964.1|1963.8|1964.3|1964|1963.4|1963.1|73
1609426740000|2020-12-31 14:59:00|1964|1963.7|1964.3|1964|1964.8|1964.5|1964|1963.7|55
1609426750000|2020-12-31 14:59:10|1964.5|1964.2|1964.4|1964.1|1965|1964.7|1964.3|1964|127
1609426760000|2020-12-31 14:59:20|1964.2|1963.9|1963.4|1963.1|1964.2|1963.9|1963.3|1963|51
1609426770000|2020-12-31 14:59:30|1963.3|1963|1963.8|1963.5|1964|1963.7|1963.3|1963|33
1609426780000|2020-12-31 14:59:40|1964.1|1963.8|1963.8|1963.5|1964.2|1963.9|1963.6|1963.3|26
1609426790000|2020-12-31 14:59:50|1963.7|1963.4|1963.7|1963.4|1963.9|1963.6|1963.4|1963.1|72
1609426800000|2020-12-31 15:00:00|1963.9|1963.6|1963.5|1963.2|1964.5|1964.2|1963.4|1963.1|83
1609426810000|2020-12-31 15:00:10|1963.7|1963.4|1964.2|1963.9|1964.2|1963.9|1963.7|1963.4|61
1609426820000|2020-12-31 15:00:20|1964.3|1964|1965|1964.7|1965|1964.7|1964.1|1963.8|45
1609426830000|2020-12-31 15:00:30|1964.9|1964.6|1964.6|1964.3|1964.9|1964.6|1964.4|1964.1|124
1609426840000|2020-12-31 15:00:40|1964.5|1964.2|1964.6|1964.3|1964.7|1964.4|1964.5|1964.2|46
1609426850000|2020-12-31 15:00:50|1964.5|1964.2|1965.1|1964.8|1965.1|1964.8|1964.5|1964.2|67
1609426860000|2020-12-31 15:01:00|1965|1964.7|1966|1965.7|1966.2|1965.9|1964.9|1964.6|102
1609426870000|2020-12-31 15:01:10|1965.9|1965.6|1965.6|1965.3|1965.9|1965.6|1965.5|1965.2|42
1609426880000|2020-12-31 15:01:20|1965.5|1965.2|1965.1|1964.8|1965.6|1965.3|1965|1964.7|46
1609426890000|2020-12-31 15:01:30|1965|1964.7|1965.1|1964.8|1965.4|1965.1|1964.6|1964.3|34
1609426900000|2020-12-31 15:01:40|1965.3|1965|1966.2|1965.9|1966.2|1965.9|1965.3|1965|60
1609426910000|2020-12-31 15:01:50|1966.3|1966|1966.2|1965.9|1966.4|1966.1|1966|1965.7|60
1609426920000|2020-12-31 15:02:00|1966.1|1965.8|1966.8|1966.5|1966.8|1966.5|1966.1|1965.8|70
1609426930000|2020-12-31 15:02:10|1966.9|1966.6|1966.6|1966.3|1967.1|1966.8|1966.6|1966.3|48
1609426940000|2020-12-31 15:02:20|1966.7|1966.4|1967.7|1967.4|1967.7|1967.4|1966.7|1966.4|51
1609426950000|2020-12-31 15:02:30|1967.6|1967.3|1967.2|1966.9|1967.9|1967.6|1966.9|1966.6|102
1609426960000|2020-12-31 15:02:40|1967.3|1967|1967.5|1967.2|1967.5|1967.2|1967.2|1966.9|24
1609426970000|2020-12-31 15:02:50|1967.3|1967|1968.4|1968.1|1968.4|1968.1|1967.3|1967|111
1609426980000|2020-12-31 15:03:00|1968.3|1968|1968.6|1968.3|1968.8|1968.5|1968.3|1968|137
1609426990000|2020-12-31 15:03:10|1968.7|1968.4|1968.7|1968.4|1968.9|1968.6|1968.5|1968.2|118
1609427000000|2020-12-31 15:03:20|1968.8|1968.5|1968.3|1968|1968.9|1968.6|1968.3|1968|25
1609427010000|2020-12-31 15:03:30|1968.6|1968.3|1969.2|1968.9|1969.6|1969.3|1968.6|1968.3|83
1609427020000|2020-12-31 15:03:40|1969.3|1969|1968.5|1968.2|1969.5|1969.2|1968.3|1968|144
1609427030000|2020-12-31 15:03:50|1968.8|1968.5|1969.5|1969.2|1969.5|1969.2|1968.8|1968.5|73
1609427040000|2020-12-31 15:04:00|1969.3|1969|1969.5|1969.2|1969.5|1969.2|1969.1|1968.8|44
1609427050000|2020-12-31 15:04:10|1969.4|1969.1|1969.3|1969|1969.4|1969.1|1968.9|1968.6|41
1609427060000|2020-12-31 15:04:20|1969.2|1968.9|1968.3|1968|1969.2|1968.9|1968.1|1967.8|52
1609427070000|2020-12-31 15:04:30|1968.6|1968.3|1968.3|1968|1968.6|1968.3|1968.1|1967.8|29
1609427080000|2020-12-31 15:04:40|1968.6|1968.3|1968.8|1968.5|1968.8|1968.5|1968.4|1968.1|30
1609427090000|2020-12-31 15:04:50|1968.6|1968.3|1968.8|1968.5|1968.8|1968.5|1968.5|1968.2|15
1609427100000|2020-12-31 15:05:00|1968.7|1968.4|1968.1|1967.8|1968.7|1968.4|1967.9|1967.6|61
1609427110000|2020-12-31 15:05:10|1968.4|1968.1|1968.8|1968.5|1969|1968.7|1968.4|1968.1|146
1609427120000|2020-12-31 15:05:20|1969|1968.7|1969.4|1969.1|1969.5|1969.2|1968.9|1968.6|240
1609427130000|2020-12-31 15:05:30|1969.5|1969.2|1969.8|1969.5|1969.8|1969.5|1969.5|1969.2|26
1609427140000|2020-12-31 15:05:40|1969.7|1969.4|1970.4|1970.1|1970.4|1970.1|1969.7|1969.4|53
1609427150000|2020-12-31 15:05:50|1970.2|1969.9|1968.8|1968.5|1970.2|1969.9|1968.8|1968.5|78
1609427160000|2020-12-31 15:06:00|1968.7|1968.4|1968.1|1967.8|1968.7|1968.4|1968.1|1967.8|29
1609427170000|2020-12-31 15:06:10|1968.3|1968|1968.7|1968.4|1968.7|1968.4|1968.1|1967.8|23
1609427180000|2020-12-31 15:06:20|1968.6|1968.3|1969.4|1969.1|1969.6|1969.3|1968.6|1968.3|80
1609427190000|2020-12-31 15:06:30|1969.5|1969.2|1968.8|1968.5|1969.5|1969.2|1968.7|1968.4|40
1609427200000|2020-12-31 15:06:40|1968.7|1968.4|1968.5|1968.2|1968.7|1968.4|1968.3|1968|38
1609427210000|2020-12-31 15:06:50|1968.6|1968.3|1968.4|1968.1|1968.9|1968.6|1968.3|1968|20
1609427220000|2020-12-31 15:07:00|1968.3|1968|1968.3|1968|1968.7|1968.4|1968.3|1968|29
1609427230000|2020-12-31 15:07:10|1968.4|1968.1|1966.9|1966.6|1968.4|1968.1|1966.9|1966.6|70
1609427240000|2020-12-31 15:07:20|1966.7|1966.4|1966.3|1966|1966.8|1966.5|1966.2|1965.9|62
1609427250000|2020-12-31 15:07:30|1966.2|1965.9|1965.9|1965.6|1966.2|1965.9|1965.7|1965.4|36
1609427260000|2020-12-31 15:07:40|1966.1|1965.8|1966.4|1966.1|1966.7|1966.4|1965.5|1965.2|72
1609427270000|2020-12-31 15:07:50|1966.3|1966|1966.2|1965.9|1966.4|1966.1|1966|1965.7|34
1609427280000|2020-12-31 15:08:00|1966.1|1965.8|1966|1965.7|1966.2|1965.9|1965.4|1965.1|61
1609427290000|2020-12-31 15:08:10|1966.2|1965.9|1966.5|1966.2|1966.6|1966.3|1966.2|1965.9|42
1609427300000|2020-12-31 15:08:20|1966.7|1966.4|1966.9|1966.6|1966.9|1966.6|1966.1|1965.8|38
1609427310000|2020-12-31 15:08:30|1967|1966.7|1967.3|1967|1967.5|1967.2|1966.8|1966.5|49
1609427320000|2020-12-31 15:08:40|1967.2|1966.9|1966.9|1966.6|1967.2|1966.9|1966.9|1966.6|35
1609427330000|2020-12-31 15:08:50|1966.6|1966.3|1966.6|1966.3|1967|1966.7|1966.4|1966.1|53
1609427340000|2020-12-31 15:09:00|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.4|1966.1|20
1609427350000|2020-12-31 15:09:10|1967.1|1966.8|1966.8|1966.5|1967.2|1966.9|1966.8|1966.5|47
1609427360000|2020-12-31 15:09:20|1966.7|1966.4|1966.6|1966.3|1966.7|1966.4|1966.6|1966.3|7
1609427370000|2020-12-31 15:09:30|1966.4|1966.1|1967.1|1966.8|1967.4|1967.1|1966.4|1966.1|19
1609427380000|2020-12-31 15:09:40|1967.2|1966.9|1966.5|1966.2|1967.4|1967.1|1966.5|1966.2|15
1609427390000|2020-12-31 15:09:50|1966.4|1966.1|1966.2|1965.9|1966.4|1966.1|1966.1|1965.8|22
1609427400000|2020-12-31 15:10:00|1966.1|1965.8|1966.1|1965.8|1966.4|1966.1|1965.9|1965.6|46
1609427410000|2020-12-31 15:10:10|1965.9|1965.6|1965.7|1965.4|1965.9|1965.6|1965.4|1965.1|80
1609427420000|2020-12-31 15:10:20|1965.8|1965.5|1965.5|1965.2|1965.8|1965.5|1965.4|1965.1|53
1609427430000|2020-12-31 15:10:30|1965.6|1965.3|1965.5|1965.2|1965.7|1965.4|1965.4|1965.1|28
1609427440000|2020-12-31 15:10:40|1965.4|1965.1|1966.3|1966|1966.3|1966|1965.4|1965.1|42
1609427450000|2020-12-31 15:10:50|1966.2|1965.9|1967.1|1966.8|1967.2|1966.9|1966.2|1965.9|36
1609427460000|2020-12-31 15:11:00|1967|1966.7|1966.7|1966.4|1967.2|1966.9|1966.7|1966.4|34
1609427470000|2020-12-31 15:11:10|1966.5|1966.2|1967|1966.7|1967|1966.7|1966.5|1966.2|29
1609427480000|2020-12-31 15:11:20|1966.8|1966.5|1966.8|1966.5|1966.8|1966.5|1966.6|1966.3|9
1609427490000|2020-12-31 15:11:30|1967.1|1966.8|1967.4|1967.1|1967.7|1967.4|1967|1966.7|32
1609427500000|2020-12-31 15:11:40|1967.3|1967|1967.4|1967.1|1967.5|1967.2|1967.3|1967|14
1609427510000|2020-12-31 15:11:50|1967.6|1967.3|1967.4|1967.1|1967.6|1967.3|1967.2|1966.9|29
1609427520000|2020-12-31 15:12:00|1967.3|1967|1966.8|1966.5|1967.3|1967|1966.5|1966.2|27
1609427530000|2020-12-31 15:12:10|1966.9|1966.6|1966.8|1966.5|1967.1|1966.8|1966.8|1966.5|23
1609427540000|2020-12-31 15:12:20|1966.7|1966.4|1967.5|1967.2|1967.5|1967.2|1966.6|1966.3|11
1609427550000|2020-12-31 15:12:30|1967.3|1967|1967.1|1966.8|1967.3|1967|1967.1|1966.8|10
1609427560000|2020-12-31 15:12:40|1966.6|1966.3|1966.9|1966.6|1967|1966.7|1966.6|1966.3|14
1609427570000|2020-12-31 15:12:50|1967.1|1966.8|1967.4|1967.1|1967.5|1967.2|1967.1|1966.8|17
1609427580000|2020-12-31 15:13:00|1967.5|1967.2|1966.8|1966.5|1967.5|1967.2|1966.8|1966.5|16
1609427590000|2020-12-31 15:13:10|1966.7|1966.4|1966.7|1966.4|1966.9|1966.6|1966.4|1966.1|29
1609427600000|2020-12-31 15:13:20|1966.9|1966.6|1967.3|1967|1967.6|1967.3|1966.9|1966.6|21
1609427610000|2020-12-31 15:13:30|1967.4|1967.1|1967.4|1967.1|1967.6|1967.3|1967.3|1967|17
1609427620000|2020-12-31 15:13:40|1967.5|1967.2|1967.6|1967.3|1967.7|1967.4|1967.4|1967.1|11
1609427630000|2020-12-31 15:13:50|1967.8|1967.5|1968.3|1968|1968.6|1968.3|1967.7|1967.4|49
1609427640000|2020-12-31 15:14:00|1968.4|1968.1|1968.7|1968.4|1969.1|1968.8|1968.4|1968.1|60
1609427650000|2020-12-31 15:14:10|1968.8|1968.5|1969.1|1968.8|1969.5|1969.2|1968.8|1968.5|39
1609427660000|2020-12-31 15:14:20|1969.5|1969.2|1969.4|1969.1|1969.7|1969.4|1969.4|1969.1|133
1609427670000|2020-12-31 15:14:30|1969.5|1969.2|1970.1|1969.8|1970.1|1969.8|1969.5|1969.2|14
1609427680000|2020-12-31 15:14:40|1970.2|1969.9|1970.3|1970|1970.7|1970.4|1970.1|1969.8|25
1609427690000|2020-12-31 15:14:50|1970|1969.7|1970|1969.7|1970.1|1969.8|1970|1969.7|11
1609427700000|2020-12-31 15:15:00|1970.1|1969.8|1969.6|1969.3|1970.2|1969.9|1969.4|1969.1|97
1609427710000|2020-12-31 15:15:10|1969.8|1969.5|1970.9|1970.6|1971.1|1970.8|1969.6|1969.3|72
1609427720000|2020-12-31 15:15:20|1971|1970.7|1970.8|1970.5|1971|1970.7|1970.6|1970.3|84
1609427730000|2020-12-31 15:15:30|1970.7|1970.4|1970.7|1970.4|1970.8|1970.5|1970.6|1970.3|41
1609427740000|2020-12-31 15:15:40|1970.8|1970.5|1970.4|1970.1|1970.9|1970.6|1970.4|1970.1|20
1609427750000|2020-12-31 15:15:50|1970.5|1970.2|1970.2|1969.9|1970.5|1970.2|1970.2|1969.9|13
1609427760000|2020-12-31 15:16:00|1970.3|1970|1970.1|1969.8|1970.3|1970|1969.8|1969.5|42
1609427770000|2020-12-31 15:16:10|1969.9|1969.6|1969.4|1969.1|1970|1969.7|1969.2|1968.9|35
1609427780000|2020-12-31 15:16:20|1969.5|1969.2|1970|1969.7|1970|1969.7|1969.4|1969.1|34
1609427790000|2020-12-31 15:16:30|1970.2|1969.9|1970.3|1970|1970.7|1970.4|1970.2|1969.9|26
1609427800000|2020-12-31 15:16:40|1970.7|1970.4|1970.7|1970.4|1971.1|1970.8|1970.5|1970.2|38
1609427810000|2020-12-31 15:16:50|1970.8|1970.5|1970.9|1970.6|1970.9|1970.6|1970.6|1970.3|20
1609427820000|2020-12-31 15:17:00|1971.1|1970.8|1971.2|1970.9|1971.5|1971.2|1971.1|1970.8|64
1609427830000|2020-12-31 15:17:10|1971.3|1971|1971.9|1971.6|1971.9|1971.6|1971.2|1970.9|38
1609427840000|2020-12-31 15:17:20|1971.7|1971.4|1971.8|1971.5|1971.9|1971.6|1971.4|1971.1|34
1609427850000|2020-12-31 15:17:30|1971.7|1971.4|1971.5|1971.2|1971.8|1971.5|1971.5|1971.2|17
1609427860000|2020-12-31 15:17:40|1971.6|1971.3|1971.3|1971|1971.6|1971.3|1971.3|1971|24
1609427870000|2020-12-31 15:17:50|1971|1970.7|1971|1970.7|1971.2|1970.9|1970.8|1970.5|20
1609427880000|2020-12-31 15:18:00|1971.1|1970.8|1971.6|1971.3|1971.6|1971.3|1971.1|1970.8|15
1609427890000|2020-12-31 15:18:10|1971.8|1971.5|1972.1|1971.8|1972.4|1972.1|1971.8|1971.5|37
1609427900000|2020-12-31 15:18:20|1972|1971.7|1972|1971.7|1972.1|1971.8|1971.6|1971.3|37
1609427910000|2020-12-31 15:18:30|1972.1|1971.8|1972.3|1972|1972.4|1972.1|1972.1|1971.8|26
1609427920000|2020-12-31 15:18:40|1972.2|1971.9|1972.6|1972.3|1972.7|1972.4|1972.2|1971.9|22
1609427930000|2020-12-31 15:18:50|1972.7|1972.4|1973|1972.7|1973.1|1972.8|1972.7|1972.4|37
1609427940000|2020-12-31 15:19:00|1972.9|1972.6|1973.4|1973.1|1973.5|1973.2|1972.8|1972.5|62
1609427950000|2020-12-31 15:19:10|1973.3|1973|1972.8|1972.5|1973.3|1973|1972.8|1972.5|96
1609427960000|2020-12-31 15:19:20|1972.3|1972|1972.9|1972.6|1972.9|1972.6|1972.2|1971.9|43
1609427970000|2020-12-31 15:19:30|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.2|1971.9|37
1609427980000|2020-12-31 15:19:40|1972.6|1972.3|1972.6|1972.3|1972.8|1972.5|1972.6|1972.3|9
1609427990000|2020-12-31 15:19:50|1972.7|1972.4|1972.5|1972.2|1972.7|1972.4|1972.4|1972.1|24
1609428000000|2020-12-31 15:20:00|1972.6|1972.3|1971.9|1971.6|1972.6|1972.3|1971.6|1971.3|42
1609428010000|2020-12-31 15:20:10|1972.2|1971.9|1972.5|1972.2|1972.5|1972.2|1972.1|1971.8|18
1609428020000|2020-12-31 15:20:20|1972.4|1972.1|1973.1|1972.8|1973.1|1972.8|1972.3|1972|49
1609428030000|2020-12-31 15:20:30|1973.2|1972.9|1972.8|1972.5|1973.2|1972.9|1972.6|1972.3|35
1609428040000|2020-12-31 15:20:40|1972.7|1972.4|1972.8|1972.5|1973|1972.7|1972.6|1972.3|20
1609428050000|2020-12-31 15:20:50|1973|1972.7|1972.7|1972.4|1973.6|1973.3|1972.7|1972.4|84
1609428060000|2020-12-31 15:21:00|1972.5|1972.2|1972|1971.7|1972.5|1972.2|1971.9|1971.6|83
1609428070000|2020-12-31 15:21:10|1972.1|1971.8|1971.8|1971.5|1972.1|1971.8|1971.4|1971.1|29
1609428080000|2020-12-31 15:21:20|1972|1971.7|1971.7|1971.4|1972.2|1971.9|1971.7|1971.4|36
1609428090000|2020-12-31 15:21:30|1972|1971.7|1972.4|1972.1|1972.4|1972.1|1972|1971.7|69
1609428100000|2020-12-31 15:21:40|1972.2|1971.9|1972.5|1972.2|1972.6|1972.3|1972.2|1971.9|29
1609428110000|2020-12-31 15:21:50|1972.6|1972.3|1972.5|1972.2|1972.7|1972.4|1972.2|1971.9|39
1609428120000|2020-12-31 15:22:00|1972.4|1972.1|1972|1971.7|1972.4|1972.1|1972|1971.7|32
1609428130000|2020-12-31 15:22:10|1971.9|1971.6|1971.9|1971.6|1972.3|1972|1971.8|1971.5|69
1609428140000|2020-12-31 15:22:20|1972|1971.7|1971.6|1971.3|1972.1|1971.8|1971.6|1971.3|53
1609428150000|2020-12-31 15:22:30|1971.7|1971.4|1971.6|1971.3|1971.7|1971.4|1971.6|1971.3|10
1609428160000|2020-12-31 15:22:40|1971.5|1971.2|1971.4|1971.1|1971.6|1971.3|1971.2|1970.9|32
1609428170000|2020-12-31 15:22:50|1971.3|1971|1971.3|1971|1971.4|1971.1|1971.3|1971|14
1609428180000|2020-12-31 15:23:00|1971.2|1970.9|1972|1971.7|1972|1971.7|1971.2|1970.9|49
1609428190000|2020-12-31 15:23:10|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|5
1609428200000|2020-12-31 15:23:20|1971.7|1971.4|1971.9|1971.6|1972.2|1971.9|1971.7|1971.4|30
1609428210000|2020-12-31 15:23:30|1971.8|1971.5|1971.1|1970.8|1971.8|1971.5|1971|1970.7|66
1609428220000|2020-12-31 15:23:40|1971|1970.7|1971.6|1971.3|1971.6|1971.3|1971|1970.7|14
1609428230000|2020-12-31 15:23:50|1971.4|1971.1|1971.4|1971.1|1971.6|1971.3|1971.3|1971|8
1609428240000|2020-12-31 15:24:00|1971.6|1971.3|1971.5|1971.2|1971.7|1971.4|1971.5|1971.2|11
1609428250000|2020-12-31 15:24:10|1971.6|1971.3|1971.5|1971.2|1971.6|1971.3|1971.5|1971.2|7
1609428260000|2020-12-31 15:24:20|1971.3|1971|1970.8|1970.5|1971.3|1971|1970.7|1970.4|37
1609428270000|2020-12-31 15:24:30|1970.9|1970.6|1971.7|1971.4|1971.7|1971.4|1970.9|1970.6|18
1609428280000|2020-12-31 15:24:40|1971.8|1971.5|1971.4|1971.1|1971.9|1971.6|1971.4|1971.1|16
1609428290000|2020-12-31 15:24:50|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971.1|1970.8|11
1609428300000|2020-12-31 15:25:00|1970.7|1970.4|1970.1|1969.8|1970.8|1970.5|1970.1|1969.8|41
1609428310000|2020-12-31 15:25:10|1970.2|1969.9|1970.3|1970|1970.6|1970.3|1970.2|1969.9|25
1609428320000|2020-12-31 15:25:20|1970.2|1969.9|1969.6|1969.3|1970.2|1969.9|1969.5|1969.2|103
1609428330000|2020-12-31 15:25:30|1969.7|1969.4|1970.5|1970.2|1970.5|1970.2|1969.7|1969.4|36
1609428340000|2020-12-31 15:25:40|1970.6|1970.3|1970|1969.7|1970.6|1970.3|1970|1969.7|20
1609428350000|2020-12-31 15:25:50|1969.9|1969.6|1969.9|1969.6|1969.9|1969.6|1969.7|1969.4|28
1609428360000|2020-12-31 15:26:00|1970|1969.7|1971.1|1970.8|1971.1|1970.8|1970|1969.7|13
1609428370000|2020-12-31 15:26:10|1971.2|1970.9|1971.6|1971.3|1971.7|1971.4|1971.2|1970.9|30
1609428380000|2020-12-31 15:26:20|1971.5|1971.2|1971.6|1971.3|1971.6|1971.3|1971.2|1970.9|64
1609428390000|2020-12-31 15:26:30|1971.2|1970.9|1971.1|1970.8|1971.2|1970.9|1971|1970.7|26
1609428400000|2020-12-31 15:26:40|1971.2|1970.9|1971.8|1971.5|1971.8|1971.5|1971.2|1970.9|4
1609428410000|2020-12-31 15:26:50|1972.2|1971.9|1971.9|1971.6|1972.2|1971.9|1971.9|1971.6|30
1609428420000|2020-12-31 15:27:00|1971.8|1971.5|1972|1971.7|1972.1|1971.8|1971.8|1971.5|38
1609428430000|2020-12-31 15:27:10|1971.9|1971.6|1971.7|1971.4|1972.1|1971.8|1971.7|1971.4|17
1609428440000|2020-12-31 15:27:20|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.5|1971.2|14
1609428450000|2020-12-31 15:27:30|1971.5|1971.2|1971.8|1971.5|1971.8|1971.5|1971.5|1971.2|10
1609428460000|2020-12-31 15:27:40|1971.9|1971.6|1972.4|1972.1|1972.9|1972.6|1971.9|1971.6|88
1609428470000|2020-12-31 15:27:50|1972.5|1972.2|1972|1971.7|1972.5|1972.2|1972|1971.7|13
1609428480000|2020-12-31 15:28:00|1971.9|1971.6|1972.6|1972.3|1972.6|1972.3|1971.8|1971.5|41
1609428490000|2020-12-31 15:28:10|1972.8|1972.5|1972.2|1971.9|1972.8|1972.5|1972.2|1971.9|13
1609428500000|2020-12-31 15:28:20|1972|1971.7|1972|1971.7|1972.2|1971.9|1972|1971.7|10
1609428510000|2020-12-31 15:28:30|1971.9|1971.6|1972.2|1971.9|1972.2|1971.9|1971.7|1971.4|33
1609428520000|2020-12-31 15:28:40|1972.3|1972|1972.7|1972.4|1972.7|1972.4|1972.2|1971.9|22
1609428530000|2020-12-31 15:28:50|1972.4|1972.1|1972.1|1971.8|1972.4|1972.1|1972|1971.7|20
1609428540000|2020-12-31 15:29:00|1971.9|1971.6|1972|1971.7|1972.2|1971.9|1971.8|1971.5|22
1609428550000|2020-12-31 15:29:10|1971.8|1971.5|1971.9|1971.6|1972|1971.7|1971.6|1971.3|21
1609428560000|2020-12-31 15:29:20|1971.8|1971.5|1971.6|1971.3|1971.8|1971.5|1971.6|1971.3|4
1609428570000|2020-12-31 15:29:30|1971.8|1971.5|1972.1|1971.8|1972.1|1971.8|1971.8|1971.5|19
1609428580000|2020-12-31 15:29:40|1972.2|1971.9|1972.4|1972.1|1972.4|1972.1|1972.2|1971.9|15
1609428590000|2020-12-31 15:29:50|1972.6|1972.3|1973|1972.7|1973|1972.7|1972.5|1972.2|21
1609428600000|2020-12-31 15:30:00|1972.8|1972.5|1973.6|1973.3|1973.6|1973.3|1972.8|1972.5|52
1609428610000|2020-12-31 15:30:10|1973.7|1973.4|1973.7|1973.4|1973.7|1973.4|1973.1|1972.8|40
1609428620000|2020-12-31 15:30:20|1973.6|1973.3|1973.8|1973.5|1973.8|1973.5|1973.4|1973.1|17
1609428630000|2020-12-31 15:30:30|1973.6|1973.3|1973.6|1973.3|1973.9|1973.6|1973.6|1973.3|30
1609428640000|2020-12-31 15:30:40|1973.2|1972.9|1973|1972.7|1973.2|1972.9|1973|1972.7|28
1609428650000|2020-12-31 15:30:50|1973.1|1972.8|1973.1|1972.8|1973.4|1973.1|1973|1972.7|26
1609428660000|2020-12-31 15:31:00|1973|1972.7|1973.3|1973|1973.5|1973.2|1973|1972.7|39
1609428670000|2020-12-31 15:31:10|1973.1|1972.8|1973.4|1973.1|1973.4|1973.1|1973|1972.7|18
1609428680000|2020-12-31 15:31:20|1973.5|1973.2|1973.4|1973.1|1973.5|1973.2|1973.3|1973|16
1609428690000|2020-12-31 15:31:30|1973.7|1973.4|1973.1|1972.8|1973.8|1973.5|1973.1|1972.8|72
1609428700000|2020-12-31 15:31:40|1973|1972.7|1973.3|1973|1973.4|1973.1|1972.9|1972.6|41
1609428710000|2020-12-31 15:31:50|1973.6|1973.3|1973.8|1973.5|1973.8|1973.5|1973.5|1973.2|25
1609428720000|2020-12-31 15:32:00|1973.7|1973.4|1974.3|1974|1974.6|1974.3|1973.7|1973.4|96
1609428730000|2020-12-31 15:32:10|1974.5|1974.2|1974.5|1974.2|1974.5|1974.2|1974|1973.7|102
1609428740000|2020-12-31 15:32:20|1974.4|1974.1|1974|1973.7|1974.4|1974.1|1973.9|1973.6|54
1609428750000|2020-12-31 15:32:30|1974.1|1973.8|1974.5|1974.2|1974.7|1974.4|1974.1|1973.8|56
1609428760000|2020-12-31 15:32:40|1974.6|1974.3|1974.4|1974.1|1974.7|1974.4|1974.4|1974.1|48
1609428770000|2020-12-31 15:32:50|1974.2|1973.9|1973.9|1973.6|1974.4|1974.1|1973.8|1973.5|95
1609428780000|2020-12-31 15:33:00|1974|1973.7|1974.4|1974.1|1974.5|1974.2|1974|1973.7|27
1609428790000|2020-12-31 15:33:10|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.2|1973.9|12
1609428800000|2020-12-31 15:33:20|1974.4|1974.1|1974.8|1974.5|1974.8|1974.5|1974.4|1974.1|52
1609428810000|2020-12-31 15:33:30|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.7|1974.4|49
1609428820000|2020-12-31 15:33:40|1975.2|1974.9|1975.4|1975.1|1975.6|1975.3|1975.1|1974.8|56
1609428830000|2020-12-31 15:33:50|1975.3|1975|1975.7|1975.4|1975.7|1975.4|1975.3|1975|25
1609428840000|2020-12-31 15:34:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|31
1609428850000|2020-12-31 15:34:10|1975.9|1975.6|1975.5|1975.2|1975.9|1975.6|1975.1|1974.8|58
1609428860000|2020-12-31 15:34:20|1975.4|1975.1|1975.3|1975|1975.8|1975.5|1975.3|1975|17
1609428870000|2020-12-31 15:34:30|1975.4|1975.1|1975.8|1975.5|1975.8|1975.5|1975.3|1975|26
1609428880000|2020-12-31 15:34:40|1975.9|1975.6|1976|1975.7|1976.2|1975.9|1975.9|1975.6|58
1609428890000|2020-12-31 15:34:50|1976.1|1975.8|1976|1975.7|1976.2|1975.9|1975.9|1975.6|41
1609428900000|2020-12-31 15:35:00|1975.9|1975.6|1976.9|1976.6|1976.9|1976.6|1975.9|1975.6|103
1609428910000|2020-12-31 15:35:10|1977|1976.7|1977.6|1977.3|1977.8|1977.5|1976.9|1976.6|124
1609428920000|2020-12-31 15:35:20|1977.7|1977.4|1977.9|1977.6|1978.2|1977.9|1977.7|1977.4|74
1609428930000|2020-12-31 15:35:30|1977.8|1977.5|1977.3|1977|1977.9|1977.6|1976.6|1976.3|75
1609428940000|2020-12-31 15:35:40|1977.2|1976.9|1976.6|1976.3|1977.2|1976.9|1976.5|1976.2|47
1609428950000|2020-12-31 15:35:50|1976.5|1976.2|1976.8|1976.5|1976.8|1976.5|1976.4|1976.1|37
1609428960000|2020-12-31 15:36:00|1976.6|1976.3|1975.9|1975.6|1976.6|1976.3|1975.7|1975.4|53
1609428970000|2020-12-31 15:36:10|1976|1975.7|1976.3|1976|1976.4|1976.1|1975.9|1975.6|47
1609428980000|2020-12-31 15:36:20|1976.2|1975.9|1975.8|1975.5|1976.2|1975.9|1975.8|1975.5|32
1609428990000|2020-12-31 15:36:30|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1975.7|1975.4|31
1609429000000|2020-12-31 15:36:40|1976.1|1975.8|1976.1|1975.8|1976.2|1975.9|1975.9|1975.6|22
1609429010000|2020-12-31 15:36:50|1976.2|1975.9|1976.4|1976.1|1976.7|1976.4|1976.2|1975.9|17
1609429020000|2020-12-31 15:37:00|1976.1|1975.8|1976.5|1976.2|1976.5|1976.2|1975.8|1975.5|54
1609429030000|2020-12-31 15:37:10|1976.7|1976.4|1976.2|1975.9|1976.8|1976.5|1976.2|1975.9|52
1609429040000|2020-12-31 15:37:20|1976.1|1975.8|1976.3|1976|1976.3|1976|1976.1|1975.8|17
1609429050000|2020-12-31 15:37:30|1976.2|1975.9|1976.2|1975.9|1976.4|1976.1|1976|1975.7|50
1609429060000|2020-12-31 15:37:40|1976.3|1976|1976.3|1976|1976.4|1976.1|1976.1|1975.8|24
1609429070000|2020-12-31 15:37:50|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|32
1609429080000|2020-12-31 15:38:00|1976.8|1976.5|1977.2|1976.9|1977.4|1977.1|1976.7|1976.4|52
1609429090000|2020-12-31 15:38:10|1977.3|1977|1976.8|1976.5|1977.3|1977|1976.8|1976.5|25
1609429100000|2020-12-31 15:38:20|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|11
1609429110000|2020-12-31 15:38:30|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|10
1609429120000|2020-12-31 15:38:40|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.3|1977|56
1609429130000|2020-12-31 15:38:50|1977.3|1977|1977.1|1976.8|1977.5|1977.2|1977.1|1976.8|13
1609429140000|2020-12-31 15:39:00|1976.8|1976.5|1976.9|1976.6|1977.3|1977|1976.8|1976.5|52
1609429150000|2020-12-31 15:39:10|1977|1976.7|1976.8|1976.5|1977.3|1977|1976.8|1976.5|36
1609429160000|2020-12-31 15:39:20|1977|1976.7|1976.7|1976.4|1977|1976.7|1976.5|1976.2|20
1609429170000|2020-12-31 15:39:30|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|12
1609429180000|2020-12-31 15:39:40|1976.6|1976.3|1976.7|1976.4|1976.9|1976.6|1976.6|1976.3|11
1609429190000|2020-12-31 15:39:50|1976.9|1976.6|1977.1|1976.8|1977.2|1976.9|1976.9|1976.6|25
1609429200000|2020-12-31 15:40:00|1977|1976.7|1976.9|1976.6|1977.5|1977.2|1976.7|1976.4|51
1609429210000|2020-12-31 15:40:10|1976.8|1976.5|1976.8|1976.5|1977|1976.7|1976.8|1976.5|26
1609429220000|2020-12-31 15:40:20|1976.9|1976.6|1977.3|1977|1977.3|1977|1976.9|1976.6|42
1609429230000|2020-12-31 15:40:30|1977.5|1977.2|1977.8|1977.5|1977.8|1977.5|1977.5|1977.2|21
1609429240000|2020-12-31 15:40:40|1977.9|1977.6|1978|1977.7|1978.1|1977.8|1977.6|1977.3|42
1609429250000|2020-12-31 15:40:50|1977.9|1977.6|1977.2|1976.9|1978|1977.7|1977.2|1976.9|39
1609429260000|2020-12-31 15:41:00|1977.1|1976.8|1977.5|1977.2|1977.6|1977.3|1977.1|1976.8|20
1609429270000|2020-12-31 15:41:10|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|13
1609429280000|2020-12-31 15:41:20|1977.6|1977.3|1977.3|1977|1977.6|1977.3|1977.3|1977|9
1609429290000|2020-12-31 15:41:30|1977.2|1976.9|1977.2|1976.9|1977.3|1977|1977.2|1976.9|13
1609429300000|2020-12-31 15:41:40|1977.3|1977|1977|1976.7|1977.3|1977|1977|1976.7|20
1609429310000|2020-12-31 15:41:50|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|13
1609429320000|2020-12-31 15:42:00|1977.2|1976.9|1977.4|1977.1|1977.7|1977.4|1977.2|1976.9|32
1609429330000|2020-12-31 15:42:10|1977.5|1977.2|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|10
1609429340000|2020-12-31 15:42:20|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1976.9|1976.6|28
1609429350000|2020-12-31 15:42:30|1977.3|1977|1977|1976.7|1977.3|1977|1976.9|1976.6|13
1609429360000|2020-12-31 15:42:40|1976.7|1976.4|1976.6|1976.3|1976.8|1976.5|1976.4|1976.1|46
1609429370000|2020-12-31 15:42:50|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.6|1976.3|16
1609429380000|2020-12-31 15:43:00|1976.5|1976.2|1976.4|1976.1|1976.6|1976.3|1976.2|1975.9|45
1609429390000|2020-12-31 15:43:10|1976.6|1976.3|1976.9|1976.6|1977|1976.7|1976.5|1976.2|30
1609429400000|2020-12-31 15:43:20|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977|1976.7|14
1609429410000|2020-12-31 15:43:30|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|20
1609429420000|2020-12-31 15:43:40|1977|1976.7|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|25
1609429430000|2020-12-31 15:43:50|1977.2|1976.9|1977.3|1977|1977.5|1977.2|1977.2|1976.9|21
1609429440000|2020-12-31 15:44:00|1977.2|1976.9|1976.8|1976.5|1977.2|1976.9|1976.8|1976.5|17
1609429450000|2020-12-31 15:44:10|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.4|1976.1|38
1609429460000|2020-12-31 15:44:20|1976.7|1976.4|1976.6|1976.3|1977|1976.7|1976.5|1976.2|18
1609429470000|2020-12-31 15:44:30|1976.7|1976.4|1976.4|1976.1|1976.7|1976.4|1976.4|1976.1|8
1609429480000|2020-12-31 15:44:40|1976.5|1976.2|1976.5|1976.2|1976.6|1976.3|1976.3|1976|69
1609429490000|2020-12-31 15:44:50|1976.4|1976.1|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|19
1609429500000|2020-12-31 15:45:00|1976.6|1976.3|1976.3|1976|1976.6|1976.3|1976.3|1976|31
1609429510000|2020-12-31 15:45:10|1976.4|1976.1|1976.9|1976.6|1976.9|1976.6|1976.2|1975.9|70
1609429520000|2020-12-31 15:45:20|1977|1976.7|1977.3|1977|1977.6|1977.3|1976.9|1976.6|37
1609429530000|2020-12-31 15:45:30|1977.2|1976.9|1977.3|1977|1977.5|1977.2|1977.2|1976.9|4
1609429540000|2020-12-31 15:45:40|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|22
1609429550000|2020-12-31 15:45:50|1977.2|1976.9|1977|1976.7|1977.3|1977|1977|1976.7|26
1609429560000|2020-12-31 15:46:00|1977.2|1976.9|1977.3|1977|1977.3|1977|1977|1976.7|26
1609429570000|2020-12-31 15:46:10|1977.4|1977.1|1977.3|1977|1977.5|1977.2|1977.3|1977|37
1609429580000|2020-12-31 15:46:20|1977.4|1977.1|1977.9|1977.6|1977.9|1977.6|1977.4|1977.1|25
1609429590000|2020-12-31 15:46:30|1977.8|1977.5|1977.7|1977.4|1978.1|1977.8|1977.6|1977.3|272
1609429600000|2020-12-31 15:46:40|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|38
1609429610000|2020-12-31 15:46:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.5|1977.2|41
1609429620000|2020-12-31 15:47:00|1977.5|1977.2|1976.6|1976.3|1977.5|1977.2|1976.6|1976.3|82
1609429630000|2020-12-31 15:47:10|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.4|1976.1|64
1609429640000|2020-12-31 15:47:20|1977.1|1976.8|1976.6|1976.3|1977.2|1976.9|1976.6|1976.3|25
1609429650000|2020-12-31 15:47:30|1976.5|1976.2|1976.6|1976.3|1977|1976.7|1976.4|1976.1|32
1609429660000|2020-12-31 15:47:40|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|17
1609429670000|2020-12-31 15:47:50|1976.8|1976.5|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|29
1609429680000|2020-12-31 15:48:00|1977.2|1976.9|1977.4|1977.1|1977.5|1977.2|1977|1976.7|52
1609429690000|2020-12-31 15:48:10|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|20
1609429700000|2020-12-31 15:48:20|1977.3|1977|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|18
1609429710000|2020-12-31 15:48:30|1977.3|1977|1977.8|1977.5|1977.8|1977.5|1977.2|1976.9|32
1609429720000|2020-12-31 15:48:40|1977.7|1977.4|1977.4|1977.1|1977.7|1977.4|1977.3|1977|18
1609429730000|2020-12-31 15:48:50|1977.3|1977|1976.8|1976.5|1977.5|1977.2|1976.8|1976.5|26
1609429740000|2020-12-31 15:49:00|1976.9|1976.6|1976.7|1976.4|1977|1976.7|1976.6|1976.3|13
1609429750000|2020-12-31 15:49:10|1976.6|1976.3|1976.6|1976.3|1976.8|1976.5|1976.5|1976.2|18
1609429760000|2020-12-31 15:49:20|1976.7|1976.4|1976.7|1976.4|1977.3|1977|1976.7|1976.4|35
1609429770000|2020-12-31 15:49:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|5
1609429780000|2020-12-31 15:49:40|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|19
1609429790000|2020-12-31 15:49:50|1977|1976.7|1976.6|1976.3|1977|1976.7|1976.6|1976.3|19
1609429800000|2020-12-31 15:50:00|1976.5|1976.2|1976.3|1976|1976.6|1976.3|1976.3|1976|29
1609429810000|2020-12-31 15:50:10|1976.1|1975.8|1976.2|1975.9|1976.3|1976|1976.1|1975.8|25
1609429820000|2020-12-31 15:50:20|1976.1|1975.8|1976|1975.7|1976.2|1975.9|1976|1975.7|72
1609429830000|2020-12-31 15:50:30|1975.9|1975.6|1975.8|1975.5|1976|1975.7|1975.6|1975.3|44
1609429840000|2020-12-31 15:50:40|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.7|1975.4|18
1609429850000|2020-12-31 15:50:50|1975.9|1975.6|1975.7|1975.4|1976.1|1975.8|1975.7|1975.4|19
1609429860000|2020-12-31 15:51:00|1975.8|1975.5|1977|1976.7|1977|1976.7|1975.8|1975.5|125
1609429870000|2020-12-31 15:51:10|1977.2|1976.9|1976.8|1976.5|1977.4|1977.1|1976.8|1976.5|34
1609429880000|2020-12-31 15:51:20|1977.2|1976.9|1977.6|1977.3|1977.6|1977.3|1977.2|1976.9|12
1609429890000|2020-12-31 15:51:30|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.4|1977.1|54
1609429900000|2020-12-31 15:51:40|1977.2|1976.9|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|19
1609429910000|2020-12-31 15:51:50|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1976.9|1976.6|12
1609429920000|2020-12-31 15:52:00|1976.8|1976.5|1977.4|1977.1|1977.4|1977.1|1976.8|1976.5|17
1609429930000|2020-12-31 15:52:10|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|13
1609429940000|2020-12-31 15:52:20|1977.5|1977.2|1978|1977.7|1978|1977.7|1977.5|1977.2|33
1609429950000|2020-12-31 15:52:30|1978.1|1977.8|1977.8|1977.5|1978.1|1977.8|1977.7|1977.4|17
1609429960000|2020-12-31 15:52:40|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|10
1609429970000|2020-12-31 15:52:50|1978|1977.7|1977.7|1977.4|1978|1977.7|1977.4|1977.1|30
1609429980000|2020-12-31 15:53:00|1977.6|1977.3|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|30
1609429990000|2020-12-31 15:53:10|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.3|1977|17
1609430000000|2020-12-31 15:53:20|1977.5|1977.2|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|14
1609430010000|2020-12-31 15:53:30|1977.3|1977|1977.7|1977.4|1977.7|1977.4|1977.3|1977|10
1609430020000|2020-12-31 15:53:40|1977.9|1977.6|1978.4|1978.1|1978.4|1978.1|1977.9|1977.6|14
1609430030000|2020-12-31 15:53:50|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|27
1609430040000|2020-12-31 15:54:00|1978.4|1978.1|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|22
1609430050000|2020-12-31 15:54:10|1978.4|1978.1|1978.4|1978.1|1978.7|1978.4|1978.3|1978|34
1609430060000|2020-12-31 15:54:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|11
1609430070000|2020-12-31 15:54:30|1978.6|1978.3|1979|1978.7|1979|1978.7|1978.5|1978.2|41
1609430080000|2020-12-31 15:54:40|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.9|1978.6|32
1609430090000|2020-12-31 15:54:50|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|10
1609430100000|2020-12-31 15:55:00|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|90
1609430110000|2020-12-31 15:55:10|1979.1|1978.8|1978.7|1978.4|1979.1|1978.8|1978.7|1978.4|10
1609430120000|2020-12-31 15:55:20|1978.6|1978.3|1979.2|1978.9|1979.2|1978.9|1978.4|1978.1|91
1609430130000|2020-12-31 15:55:30|1979.1|1978.8|1978.6|1978.3|1979.1|1978.8|1978.5|1978.2|11
1609430140000|2020-12-31 15:55:40|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|10
1609430150000|2020-12-31 15:55:50|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|16
1609430160000|2020-12-31 15:56:00|1978.8|1978.5|1978.2|1977.9|1978.8|1978.5|1978.2|1977.9|44
1609430170000|2020-12-31 15:56:10|1978.3|1978|1978.8|1978.5|1978.9|1978.6|1978.3|1978|10
1609430180000|2020-12-31 15:56:20|1978.7|1978.4|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|4
1609430190000|2020-12-31 15:56:30|1978.7|1978.4|1978.5|1978.2|1978.9|1978.6|1978.5|1978.2|13
1609430200000|2020-12-31 15:56:40|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.4|1978.1|4
1609430210000|2020-12-31 15:56:50|1978.9|1978.6|1978.7|1978.4|1979|1978.7|1978.6|1978.3|33
1609430220000|2020-12-31 15:57:00|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|9
1609430230000|2020-12-31 15:57:10|1978.7|1978.4|1978.5|1978.2|1978.7|1978.4|1978.4|1978.1|20
1609430240000|2020-12-31 15:57:20|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|11
1609430250000|2020-12-31 15:57:30|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978|1977.7|54
1609430260000|2020-12-31 15:57:40|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1977.6|1977.3|95
1609430270000|2020-12-31 15:57:50|1978.2|1977.9|1978.6|1978.3|1978.6|1978.3|1978.2|1977.9|25
1609430280000|2020-12-31 15:58:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|20
1609430290000|2020-12-31 15:58:10|1978.3|1978|1978.7|1978.4|1978.7|1978.4|1978.3|1978|24
1609430300000|2020-12-31 15:58:20|1978.6|1978.3|1978.3|1978|1978.6|1978.3|1978.3|1978|9
1609430310000|2020-12-31 15:58:30|1978.1|1977.8|1977.8|1977.5|1978.1|1977.8|1977.8|1977.5|18
1609430320000|2020-12-31 15:58:40|1977.7|1977.4|1977.8|1977.5|1978.1|1977.8|1977.7|1977.4|19
1609430330000|2020-12-31 15:58:50|1977.6|1977.3|1978.2|1977.9|1978.3|1978|1977.6|1977.3|51
1609430340000|2020-12-31 15:59:00|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|27
1609430350000|2020-12-31 15:59:10|1978.3|1978|1977.9|1977.6|1978.5|1978.2|1977.9|1977.6|25
1609430360000|2020-12-31 15:59:20|1977.8|1977.5|1977.8|1977.5|1978|1977.7|1977.8|1977.5|27
1609430370000|2020-12-31 15:59:30|1977.6|1977.3|1977.6|1977.3|1977.8|1977.5|1977.5|1977.2|26
1609430380000|2020-12-31 15:59:40|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|23
1609430390000|2020-12-31 15:59:50|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|8
1609430400000|2020-12-31 16:00:00|1978|1977.7|1978.6|1978.3|1978.6|1978.3|1978|1977.7|31
1609430410000|2020-12-31 16:00:10|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.1|1977.8|26
1609430420000|2020-12-31 16:00:20|1978.7|1978.4|1978.8|1978.5|1978.8|1978.5|1978.7|1978.4|35
1609430430000|2020-12-31 16:00:30|1978.6|1978.3|1978.3|1978|1978.6|1978.3|1978.3|1978|32
1609430440000|2020-12-31 16:00:40|1978.2|1977.9|1978|1977.7|1978.2|1977.9|1977.8|1977.5|52
1609430450000|2020-12-31 16:00:50|1977.9|1977.6|1978.3|1978|1978.3|1978|1977.7|1977.4|22
1609430460000|2020-12-31 16:01:00|1978.4|1978.1|1977.9|1977.6|1978.6|1978.3|1977.9|1977.6|41
1609430470000|2020-12-31 16:01:10|1977.8|1977.5|1978|1977.7|1978.2|1977.9|1977.8|1977.5|18
1609430490000|2020-12-31 16:01:30|1977.8|1977.5|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|21
1609430500000|2020-12-31 16:01:40|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1977.9|1977.6|9
1609430510000|2020-12-31 16:01:50|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978|1977.7|17
1609430520000|2020-12-31 16:02:00|1978|1977.7|1978.2|1977.9|1978.3|1978|1978|1977.7|21
1609430530000|2020-12-31 16:02:10|1978.3|1978|1977.5|1977.2|1978.3|1978|1977.5|1977.2|70
1609430540000|2020-12-31 16:02:20|1977.6|1977.3|1978.1|1977.8|1978.2|1977.9|1977.6|1977.3|19
1609430550000|2020-12-31 16:02:30|1978.2|1977.9|1978.7|1978.4|1978.7|1978.4|1978.2|1977.9|23
1609430560000|2020-12-31 16:02:40|1978.6|1978.3|1978.9|1978.6|1979|1978.7|1978.6|1978.3|21
1609430570000|2020-12-31 16:02:50|1978.7|1978.4|1979.3|1979|1979.3|1979|1978.7|1978.4|19
1609430580000|2020-12-31 16:03:00|1979|1978.7|1979.3|1979|1979.5|1979.2|1979|1978.7|69
1609430590000|2020-12-31 16:03:10|1979.1|1978.8|1979.4|1979.1|1979.4|1979.1|1978.9|1978.6|30
1609430600000|2020-12-31 16:03:20|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|22
1609430610000|2020-12-31 16:03:30|1979.2|1978.9|1979.5|1979.2|1979.5|1979.2|1979.2|1978.9|15
1609430620000|2020-12-31 16:03:40|1979.6|1979.3|1979.8|1979.5|1980|1979.7|1979.6|1979.3|37
1609430630000|2020-12-31 16:03:50|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|13
1609430640000|2020-12-31 16:04:00|1979.3|1979|1979.6|1979.3|1979.7|1979.4|1979.3|1979|29
1609430650000|2020-12-31 16:04:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.7|1979.4|6
1609430660000|2020-12-31 16:04:20|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|18
1609430670000|2020-12-31 16:04:30|1980|1979.7|1979.8|1979.5|1980|1979.7|1979.7|1979.4|22
1609430680000|2020-12-31 16:04:40|1979.7|1979.4|1979.9|1979.6|1980|1979.7|1979.7|1979.4|21
1609430690000|2020-12-31 16:04:50|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|10
1609430700000|2020-12-31 16:05:00|1979.9|1979.6|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|27
1609430710000|2020-12-31 16:05:10|1980|1979.7|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|10
1609430720000|2020-12-31 16:05:20|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.5|1979.2|36
1609430730000|2020-12-31 16:05:30|1979.9|1979.6|1979.8|1979.5|1980.1|1979.8|1979.8|1979.5|23
1609430740000|2020-12-31 16:05:40|1979.6|1979.3|1979.8|1979.5|1980.1|1979.8|1979.6|1979.3|60
1609430750000|2020-12-31 16:05:50|1979.7|1979.4|1979.8|1979.5|1979.9|1979.6|1979.7|1979.4|13
1609430760000|2020-12-31 16:06:00|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|15
1609430770000|2020-12-31 16:06:10|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|8
1609430780000|2020-12-31 16:06:20|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.8|1979.5|9
1609430790000|2020-12-31 16:06:30|1979.8|1979.5|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|16
1609430800000|2020-12-31 16:06:40|1979.6|1979.3|1979.2|1978.9|1979.6|1979.3|1979|1978.7|36
1609430810000|2020-12-31 16:06:50|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1979.1|1978.8|9
1609430820000|2020-12-31 16:07:00|1978.9|1978.6|1978.9|1978.6|1979.1|1978.8|1978.8|1978.5|40
1609430830000|2020-12-31 16:07:10|1979|1978.7|1979.6|1979.3|1979.7|1979.4|1979|1978.7|26
1609430840000|2020-12-31 16:07:20|1979.7|1979.4|1979.6|1979.3|1979.9|1979.6|1979.4|1979.1|59
1609430850000|2020-12-31 16:07:30|1979.8|1979.5|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|14
1609430860000|2020-12-31 16:07:40|1979.6|1979.3|1979.9|1979.6|1980|1979.7|1979.6|1979.3|14
1609430870000|2020-12-31 16:07:50|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.6|1979.3|6
1609430880000|2020-12-31 16:08:00|1979.7|1979.4|1979.3|1979|1979.8|1979.5|1979.3|1979|18
1609430890000|2020-12-31 16:08:10|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|15
1609430900000|2020-12-31 16:08:20|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|11
1609430910000|2020-12-31 16:08:30|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.2|1978.9|15
1609430920000|2020-12-31 16:08:40|1979.5|1979.2|1979.3|1979|1979.7|1979.4|1979.3|1979|6
1609430930000|2020-12-31 16:08:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|2
1609430940000|2020-12-31 16:09:00|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|18
1609430950000|2020-12-31 16:09:10|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|8
1609430960000|2020-12-31 16:09:20|1979.2|1978.9|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|24
1609430970000|2020-12-31 16:09:30|1979|1978.7|1979|1978.7|1979|1978.7|1978.5|1978.2|35
1609430980000|2020-12-31 16:09:40|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|14
1609430990000|2020-12-31 16:09:50|1979|1978.7|1979|1978.7|1979|1978.7|1978.7|1978.4|6
1609431000000|2020-12-31 16:10:00|1978.7|1978.4|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|8
1609431010000|2020-12-31 16:10:10|1978.8|1978.5|1979|1978.7|1979|1978.7|1978.7|1978.4|12
1609431020000|2020-12-31 16:10:20|1978.7|1978.4|1978.4|1978.1|1978.7|1978.4|1978.3|1978|25
1609431030000|2020-12-31 16:10:30|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1978.3|1978|26
1609431040000|2020-12-31 16:10:40|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.4|1978.1|21
1609431050000|2020-12-31 16:10:50|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|8
1609431060000|2020-12-31 16:11:00|1978.9|1978.6|1978.4|1978.1|1979|1978.7|1978.4|1978.1|21
1609431070000|2020-12-31 16:11:10|1978.6|1978.3|1978.7|1978.4|1978.9|1978.6|1978.4|1978.1|48
1609431080000|2020-12-31 16:11:20|1978.9|1978.6|1978|1977.7|1978.9|1978.6|1978|1977.7|41
1609431090000|2020-12-31 16:11:30|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.8|1977.5|15
1609431100000|2020-12-31 16:11:40|1977.8|1977.5|1978|1977.7|1978.1|1977.8|1977.8|1977.5|21
1609431110000|2020-12-31 16:11:50|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|9
1609431120000|2020-12-31 16:12:00|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1978|1977.7|13
1609431130000|2020-12-31 16:12:10|||||||||4
1609431140000|2020-12-31 16:12:20|1977.8|1977.5|1977|1976.7|1977.8|1977.5|1977|1976.7|92
1609431150000|2020-12-31 16:12:30|1977.2|1976.9|1977|1976.7|1977.2|1976.9|1976.8|1976.5|50
1609431160000|2020-12-31 16:12:40|1976.8|1976.5|1976.6|1976.3|1977|1976.7|1976.6|1976.3|78
1609431170000|2020-12-31 16:12:50|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.7|1976.4|160
1609431180000|2020-12-31 16:13:00|1976.9|1976.6|1976.9|1976.6|1977.2|1976.9|1976.8|1976.5|26
1609431190000|2020-12-31 16:13:10|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.5|1976.2|39
1609431200000|2020-12-31 16:13:20|1976.5|1976.2|1976.1|1975.8|1976.5|1976.2|1975.9|1975.6|56
1609431210000|2020-12-31 16:13:30|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1976.2|1975.9|25
1609431220000|2020-12-31 16:13:40|1976.1|1975.8|1976.3|1976|1976.3|1976|1976.1|1975.8|7
1609431230000|2020-12-31 16:13:50|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.3|1976|98
1609431240000|2020-12-31 16:14:00|1976.8|1976.5|1976.9|1976.6|1977.1|1976.8|1976.7|1976.4|25
1609431250000|2020-12-31 16:14:10|1977|1976.7|1977.5|1977.2|1977.5|1977.2|1976.9|1976.6|29
1609431260000|2020-12-31 16:14:20|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|9
1609431270000|2020-12-31 16:14:30|1977.6|1977.3|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|18
1609431280000|2020-12-31 16:14:40|1977.8|1977.5|1977.4|1977.1|1977.8|1977.5|1977.4|1977.1|17
1609431290000|2020-12-31 16:14:50|1977|1976.7|1977|1976.7|1977.2|1976.9|1976.8|1976.5|22
1609431300000|2020-12-31 16:15:00|1977.1|1976.8|1977.7|1977.4|1977.7|1977.4|1977.1|1976.8|30
1609431310000|2020-12-31 16:15:10|1977.8|1977.5|1978.2|1977.9|1978.3|1978|1977.8|1977.5|24
1609431320000|2020-12-31 16:15:20|1978.1|1977.8|1978.2|1977.9|1978.2|1977.9|1978|1977.7|29
1609431330000|2020-12-31 16:15:30|1978.3|1978|1978.2|1977.9|1978.3|1978|1977.8|1977.5|145
1609431340000|2020-12-31 16:15:40|1978.3|1978|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|68
1609431350000|2020-12-31 16:15:50|1978.3|1978|1979.2|1978.9|1979.2|1978.9|1978.3|1978|25
1609431360000|2020-12-31 16:16:00|1979.4|1979.1|1978.7|1978.4|1979.4|1979.1|1978.6|1978.3|91
1609431370000|2020-12-31 16:16:10|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.2|1977.9|21
1609431380000|2020-12-31 16:16:20|1978.6|1978.3|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|9
1609431390000|2020-12-31 16:16:30|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|23
1609431400000|2020-12-31 16:16:40|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|4
1609431410000|2020-12-31 16:16:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|2
1609431420000|2020-12-31 16:17:00|1978.8|1978.5|1978.8|1978.5|1979|1978.7|1978.8|1978.5|14
1609431430000|2020-12-31 16:17:10|1978.9|1978.6|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|7
1609431440000|2020-12-31 16:17:20|1979|1978.7|1978.4|1978.1|1979|1978.7|1978.4|1978.1|57
1609431450000|2020-12-31 16:17:30|1978.5|1978.2|1978.4|1978.1|1978.6|1978.3|1978.4|1978.1|49
1609431460000|2020-12-31 16:17:40|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|27
1609431470000|2020-12-31 16:17:50|1978.5|1978.2|1978.6|1978.3|1978.7|1978.4|1978.5|1978.2|103
1609431480000|2020-12-31 16:18:00|1978.9|1978.6|1979.4|1979.1|1979.7|1979.4|1978.9|1978.6|56
1609431490000|2020-12-31 16:18:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.3|1979|36
1609431500000|2020-12-31 16:18:20|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.4|1979.1|38
1609431510000|2020-12-31 16:18:30|1979.7|1979.4|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|33
1609431520000|2020-12-31 16:18:40|1979.4|1979.1|1979.3|1979|1979.5|1979.2|1979.1|1978.8|89
1609431530000|2020-12-31 16:18:50|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|5
1609431540000|2020-12-31 16:19:00|1979.6|1979.3|1979.4|1979.1|1979.9|1979.6|1979.4|1979.1|232
1609431550000|2020-12-31 16:19:10|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|18
1609431560000|2020-12-31 16:19:20|1979.2|1978.9|1979.7|1979.4|1979.7|1979.4|1979.2|1978.9|35
1609431570000|2020-12-31 16:19:30|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|12
1609431580000|2020-12-31 16:19:40|1979.5|1979.2|1979.3|1979|1979.5|1979.2|1979.3|1979|4
1609431590000|2020-12-31 16:19:50|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979|1978.7|11
1609431600000|2020-12-31 16:20:00|1979.2|1978.9|1979.2|1978.9|1979.2|1978.9|1979|1978.7|11
1609431610000|2020-12-31 16:20:10|1979.1|1978.8|1978.6|1978.3|1979.1|1978.8|1978.6|1978.3|41
1609431620000|2020-12-31 16:20:20|1978.7|1978.4|1978.4|1978.1|1978.7|1978.4|1978.4|1978.1|7
1609431630000|2020-12-31 16:20:30|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|68
1609431640000|2020-12-31 16:20:40|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|6
1609431650000|2020-12-31 16:20:50|1978.2|1977.9|1978.6|1978.3|1978.9|1978.6|1978.2|1977.9|38
1609431660000|2020-12-31 16:21:00|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|7
1609431670000|2020-12-31 16:21:10|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|1
1609431680000|2020-12-31 16:21:20|1979.1|1978.8|1979.3|1979|1979.4|1979.1|1979.1|1978.8|27
1609431690000|2020-12-31 16:21:30|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.2|1978.9|13
1609431700000|2020-12-31 16:21:40|1979|1978.7|1979.3|1979|1979.3|1979|1979|1978.7|5
1609431710000|2020-12-31 16:21:50|1979.4|1979.1|1979.3|1979|1979.6|1979.3|1979.3|1979|17
1609431720000|2020-12-31 16:22:00|1979.1|1978.8|1979.7|1979.4|1979.7|1979.4|1979.1|1978.8|19
1609431730000|2020-12-31 16:22:10|1979.8|1979.5|1979.8|1979.5|1979.8|1979.5|1979.7|1979.4|20
1609431740000|2020-12-31 16:22:20|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.8|1979.5|28
1609431750000|2020-12-31 16:22:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|8
1609431760000|2020-12-31 16:22:40|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.7|1979.4|53
1609431770000|2020-12-31 16:22:50|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.8|1979.5|18
1609431780000|2020-12-31 16:23:00|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.9|1979.6|24
1609431790000|2020-12-31 16:23:10|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|29
1609431800000|2020-12-31 16:23:20|1979.5|1979.2|1979.4|1979.1|1979.5|1979.2|1979.3|1979|10
1609431810000|2020-12-31 16:23:30|1979.2|1978.9|1978.8|1978.5|1979.4|1979.1|1978.8|1978.5|82
1609431820000|2020-12-31 16:23:40|1979|1978.7|1979.1|1978.8|1979.1|1978.8|1979|1978.7|23
1609431830000|2020-12-31 16:23:50|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|135
1609431840000|2020-12-31 16:24:00|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.3|1979|108
1609431850000|2020-12-31 16:24:10|1979.7|1979.4|1979.7|1979.4|1979.8|1979.5|1979.7|1979.4|14
1609431860000|2020-12-31 16:24:20|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|9
1609431870000|2020-12-31 16:24:30|1979.5|1979.2|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|15
1609431880000|2020-12-31 16:24:40|||||||||3
1609431890000|2020-12-31 16:24:50|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.3|1979|14
1609431900000|2020-12-31 16:25:00|1979.4|1979.1|1979.6|1979.3|1979.6|1979.3|1979.3|1979|18
1609431910000|2020-12-31 16:25:10|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|5
1609431920000|2020-12-31 16:25:20|1979.6|1979.3|1980|1979.7|1980|1979.7|1979.6|1979.3|10
1609431930000|2020-12-31 16:25:30|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|11
1609431940000|2020-12-31 16:25:40|1979.9|1979.6|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|8
1609431950000|2020-12-31 16:25:50|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|3
1609431960000|2020-12-31 16:26:00|1979.3|1979|1979|1978.7|1979.4|1979.1|1979|1978.7|11
1609431970000|2020-12-31 16:26:10|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.2|1978.9|31
1609431980000|2020-12-31 16:26:20|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|7
1609431990000|2020-12-31 16:26:30|1978.7|1978.4|1978.9|1978.6|1979|1978.7|1978.7|1978.4|11
1609432000000|2020-12-31 16:26:40|1979|1978.7|1978.9|1978.6|1979|1978.7|1978.8|1978.5|13
1609432010000|2020-12-31 16:26:50|1978.8|1978.5|1979.3|1979|1979.3|1979|1978.8|1978.5|12
1609432020000|2020-12-31 16:27:00|1979.4|1979.1|1979.2|1978.9|1979.7|1979.4|1979.2|1978.9|59
1609432030000|2020-12-31 16:27:10|||||||||3
1609432040000|2020-12-31 16:27:20|1979.1|1978.8|1979|1978.7|1979.2|1978.9|1979|1978.7|10
1609432050000|2020-12-31 16:27:30|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|11
1609432060000|2020-12-31 16:27:40|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.7|1978.4|6
1609432070000|2020-12-31 16:27:50|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|2
1609432080000|2020-12-31 16:28:00|1979.2|1978.9|1979|1978.7|1979.2|1978.9|1978.8|1978.5|39
1609432090000|2020-12-31 16:28:10|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|3
1609432100000|2020-12-31 16:28:20|1978.4|1978.1|1978.1|1977.8|1978.5|1978.2|1978.1|1977.8|69
1609432110000|2020-12-31 16:28:30|1978.2|1977.9|1978.6|1978.3|1978.6|1978.3|1978.1|1977.8|13
1609432120000|2020-12-31 16:28:40|1978.7|1978.4|1978.2|1977.9|1978.7|1978.4|1978.1|1977.8|85
1609432130000|2020-12-31 16:28:50|1978.1|1977.8|1978.2|1977.9|1978.3|1978|1978.1|1977.8|21
1609432140000|2020-12-31 16:29:00|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609432150000|2020-12-31 16:29:10|1977.9|1977.6|1977.9|1977.6|1978|1977.7|1977.8|1977.5|21
1609432160000|2020-12-31 16:29:20|1977.7|1977.4|1978.1|1977.8|1978.3|1978|1977.7|1977.4|32
1609432170000|2020-12-31 16:29:30|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|13
1609432180000|2020-12-31 16:29:40|1978.4|1978.1|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|69
1609432190000|2020-12-31 16:29:50|1978.5|1978.2|1978.4|1978.1|1978.8|1978.5|1978.4|1978.1|19
1609432200000|2020-12-31 16:30:00|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|14
1609432210000|2020-12-31 16:30:10|1978.5|1978.2|1978.2|1977.9|1978.5|1978.2|1978.2|1977.9|19
1609432220000|2020-12-31 16:30:20|1978.1|1977.8|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|13
1609432230000|2020-12-31 16:30:30|||||||||15
1609432240000|2020-12-31 16:30:40|1978.3|1978|1978.6|1978.3|1978.6|1978.3|1978.2|1977.9|9
1609432250000|2020-12-31 16:30:50|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|7
1609432260000|2020-12-31 16:31:00|1979.2|1978.9|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|27
1609432270000|2020-12-31 16:31:10|1979.3|1979|1979.1|1978.8|1979.3|1979|1979.1|1978.8|7
1609432280000|2020-12-31 16:31:20|1979.2|1978.9|1978.8|1978.5|1979.2|1978.9|1978.8|1978.5|14
1609432290000|2020-12-31 16:31:30|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|3
1609432300000|2020-12-31 16:31:40|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|9
1609432310000|2020-12-31 16:31:50|1978.6|1978.3|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|9
1609432320000|2020-12-31 16:32:00|1978.8|1978.5|1978.6|1978.3|1978.8|1978.5|1978.5|1978.2|11
1609432330000|2020-12-31 16:32:10|1978.5|1978.2|1978.1|1977.8|1978.5|1978.2|1977.8|1977.5|24
1609432340000|2020-12-31 16:32:20|1978.2|1977.9|1978|1977.7|1978.2|1977.9|1978|1977.7|6
1609432350000|2020-12-31 16:32:30|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978|1977.7|7
1609432360000|2020-12-31 16:32:40|1978.5|1978.2|1978.1|1977.8|1978.5|1978.2|1978.1|1977.8|13
1609432370000|2020-12-31 16:32:50|1978.2|1977.9|1977.9|1977.6|1978.2|1977.9|1977.9|1977.6|8
1609432380000|2020-12-31 16:33:00|1977.8|1977.5|1977.5|1977.2|1978|1977.7|1977.5|1977.2|44
1609432390000|2020-12-31 16:33:10|1977.4|1977.1|1977.7|1977.4|1977.8|1977.5|1977.4|1977.1|15
1609432400000|2020-12-31 16:33:20|1978|1977.7|1977.6|1977.3|1978|1977.7|1977.6|1977.3|46
1609432410000|2020-12-31 16:33:30|1977.5|1977.2|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|41
1609432420000|2020-12-31 16:33:40|1977.3|1977|1977.4|1977.1|1977.5|1977.2|1977.3|1977|71
1609432430000|2020-12-31 16:33:50|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|12
1609432440000|2020-12-31 16:34:00|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|86
1609432450000|2020-12-31 16:34:10|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|10
1609432460000|2020-12-31 16:34:20|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|8
1609432470000|2020-12-31 16:34:30|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|16
1609432480000|2020-12-31 16:34:40|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|5
1609432490000|2020-12-31 16:34:50|1977.9|1977.6|1977.8|1977.5|1978|1977.7|1977.8|1977.5|7
1609432500000|2020-12-31 16:35:00|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|7
1609432510000|2020-12-31 16:35:10|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|2
1609432520000|2020-12-31 16:35:20|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|9
1609432530000|2020-12-31 16:35:30|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1977|1976.7|21
1609432540000|2020-12-31 16:35:40|1977|1976.7|1976.6|1976.3|1977|1976.7|1976.5|1976.2|50
1609432550000|2020-12-31 16:35:50|1976.5|1976.2|1976.8|1976.5|1976.8|1976.5|1976.5|1976.2|47
1609432560000|2020-12-31 16:36:00|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|29
1609432570000|2020-12-31 16:36:10|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.7|1976.4|118
1609432580000|2020-12-31 16:36:20|1976.9|1976.6|1976.9|1976.6|1977.4|1977.1|1976.9|1976.6|20
1609432590000|2020-12-31 16:36:30|1977.3|1977|1977|1976.7|1977.3|1977|1977|1976.7|8
1609432600000|2020-12-31 16:36:40|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.8|1976.5|22
1609432610000|2020-12-31 16:36:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|2
1609432620000|2020-12-31 16:37:00|1977|1976.7|1976.4|1976.1|1977|1976.7|1976.3|1976|36
1609432630000|2020-12-31 16:37:10|1976.3|1976|1976.1|1975.8|1976.3|1976|1976|1975.7|27
1609432640000|2020-12-31 16:37:20|1976.2|1975.9|1976.3|1976|1976.4|1976.1|1976.2|1975.9|11
1609432650000|2020-12-31 16:37:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|15
1609432660000|2020-12-31 16:37:40|1976.3|1976|1976.9|1976.6|1976.9|1976.6|1976.3|1976|15
1609432670000|2020-12-31 16:37:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|11
1609432680000|2020-12-31 16:38:00|1976.8|1976.5|1976.8|1976.5|1977.1|1976.8|1976.8|1976.5|24
1609432690000|2020-12-31 16:38:10|1976.7|1976.4|1976.7|1976.4|1976.8|1976.5|1976.6|1976.3|17
1609432700000|2020-12-31 16:38:20|1976.9|1976.6|1977.1|1976.8|1977.2|1976.9|1976.9|1976.6|9
1609432710000|2020-12-31 16:38:30|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|8
1609432720000|2020-12-31 16:38:40|1977.2|1976.9|1977.2|1976.9|1977.5|1977.2|1977.2|1976.9|10
1609432730000|2020-12-31 16:38:50|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|15
1609432740000|2020-12-31 16:39:00|1976.7|1976.4|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|16
1609432750000|2020-12-31 16:39:10|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|10
1609432760000|2020-12-31 16:39:20|1976.8|1976.5|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|13
1609432770000|2020-12-31 16:39:30|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.3|1976|8
1609432780000|2020-12-31 16:39:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|8
1609432790000|2020-12-31 16:39:50|1976.1|1975.8|1975.9|1975.6|1976.1|1975.8|1975.9|1975.6|18
1609432800000|2020-12-31 16:40:00|1976|1975.7|1976|1975.7|1976.2|1975.9|1976|1975.7|26
1609432810000|2020-12-31 16:40:10|1976.1|1975.8|1976.4|1976.1|1976.4|1976.1|1976.1|1975.8|14
1609432820000|2020-12-31 16:40:20|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|29
1609432830000|2020-12-31 16:40:30|1976.3|1976|1976.7|1976.4|1976.7|1976.4|1976.2|1975.9|75
1609432840000|2020-12-31 16:40:40|1976.8|1976.5|1976.9|1976.6|1977|1976.7|1976.7|1976.4|85
1609432850000|2020-12-31 16:40:50|1976.8|1976.5|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|24
1609432860000|2020-12-31 16:41:00|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|27
1609432870000|2020-12-31 16:41:10|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|24
1609432880000|2020-12-31 16:41:20|1976.9|1976.6|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|44
1609432890000|2020-12-31 16:41:30|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.6|1976.3|20
1609432900000|2020-12-31 16:41:40|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|12
1609432910000|2020-12-31 16:41:50|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|7
1609432920000|2020-12-31 16:42:00|1977|1976.7|1976.6|1976.3|1977|1976.7|1976.5|1976.2|10
1609432930000|2020-12-31 16:42:10|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|9
1609432940000|2020-12-31 16:42:20|1976.4|1976.1|1976.4|1976.1|1976.6|1976.3|1976.3|1976|6
1609432950000|2020-12-31 16:42:30|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|8
1609432960000|2020-12-31 16:42:40|1976.1|1975.8|1976.4|1976.1|1976.4|1976.1|1976.1|1975.8|13
1609432970000|2020-12-31 16:42:50|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|8
1609432980000|2020-12-31 16:43:00|1976.2|1975.9|1975.5|1975.2|1976.2|1975.9|1975.5|1975.2|70
1609432990000|2020-12-31 16:43:10|1975.6|1975.3|1975.7|1975.4|1975.9|1975.6|1975.6|1975.3|57
1609433000000|2020-12-31 16:43:20|1976.1|1975.8|1976|1975.7|1976.2|1975.9|1976|1975.7|11
1609433010000|2020-12-31 16:43:30|1975.8|1975.5|1975.8|1975.5|1976|1975.7|1975.7|1975.4|24
1609433020000|2020-12-31 16:43:40|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|7
1609433030000|2020-12-31 16:43:50|1975.6|1975.3|1976.1|1975.8|1976.2|1975.9|1975.6|1975.3|40
1609433040000|2020-12-31 16:44:00|1976.2|1975.9|1976|1975.7|1976.2|1975.9|1976|1975.7|14
1609433050000|2020-12-31 16:44:10|1975.9|1975.6|1975.7|1975.4|1976|1975.7|1975.5|1975.2|23
1609433060000|2020-12-31 16:44:20|1975.6|1975.3|1975.9|1975.6|1975.9|1975.6|1975.6|1975.3|52
1609433070000|2020-12-31 16:44:30|||||||||6
1609433080000|2020-12-31 16:44:40|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|11
1609433090000|2020-12-31 16:44:50|1975.9|1975.6|1975.6|1975.3|1975.9|1975.6|1975.5|1975.2|9
1609433100000|2020-12-31 16:45:00|1975.7|1975.4|1975.5|1975.2|1975.8|1975.5|1975.1|1974.8|54
1609433110000|2020-12-31 16:45:10|1975.6|1975.3|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|18
1609433120000|2020-12-31 16:45:20|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|10
1609433130000|2020-12-31 16:45:30|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|9
1609433140000|2020-12-31 16:45:40|1975.5|1975.2|1975.6|1975.3|1975.8|1975.5|1975.5|1975.2|8
1609433150000|2020-12-31 16:45:50|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|16
1609433160000|2020-12-31 16:46:00|1975.5|1975.2|1975.5|1975.2|1975.7|1975.4|1975.3|1975|105
1609433170000|2020-12-31 16:46:10|1975.4|1975.1|1975.3|1975|1975.5|1975.2|1975.3|1975|22
1609433180000|2020-12-31 16:46:20|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975|1974.7|38
1609433190000|2020-12-31 16:46:30|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975.1|1974.8|18
1609433200000|2020-12-31 16:46:40|1974.9|1974.6|1975.4|1975.1|1975.6|1975.3|1974.9|1974.6|207
1609433210000|2020-12-31 16:46:50|1975.5|1975.2|1975.7|1975.4|1975.7|1975.4|1975.5|1975.2|7
1609433220000|2020-12-31 16:47:00|1975.6|1975.3|1975.9|1975.6|1976|1975.7|1975.5|1975.2|26
1609433230000|2020-12-31 16:47:10|1975.8|1975.5|1975.9|1975.6|1975.9|1975.6|1975.8|1975.5|7
1609433240000|2020-12-31 16:47:20|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|5
1609433250000|2020-12-31 16:47:30|1975.9|1975.6|1975.6|1975.3|1975.9|1975.6|1975.6|1975.3|7
1609433260000|2020-12-31 16:47:40|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|7
1609433270000|2020-12-31 16:47:50|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.4|1975.1|14
1609433280000|2020-12-31 16:48:00|1975.6|1975.3|1975.4|1975.1|1975.7|1975.4|1975.3|1975|28
1609433290000|2020-12-31 16:48:10|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.4|1975.1|18
1609433300000|2020-12-31 16:48:20|1975.3|1975|1974.9|1974.6|1975.3|1975|1974.9|1974.6|54
1609433310000|2020-12-31 16:48:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|8
1609433320000|2020-12-31 16:48:40|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|40
1609433330000|2020-12-31 16:48:50|1974.9|1974.6|1975.1|1974.8|1975.2|1974.9|1974.9|1974.6|42
1609433340000|2020-12-31 16:49:00|1975.2|1974.9|1975.2|1974.9|1975.3|1975|1975.2|1974.9|5
1609433350000|2020-12-31 16:49:10|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|3
1609433360000|2020-12-31 16:49:20|1975.1|1974.8|1974.7|1974.4|1975.1|1974.8|1974.7|1974.4|28
1609433370000|2020-12-31 16:49:30|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|20
1609433380000|2020-12-31 16:49:40|1974.9|1974.6|1974.9|1974.6|1975|1974.7|1974.9|1974.6|10
1609433390000|2020-12-31 16:49:50|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.7|1974.4|12
1609433400000|2020-12-31 16:50:00|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|32
1609433410000|2020-12-31 16:50:10|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|16
1609433420000|2020-12-31 16:50:20|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|17
1609433430000|2020-12-31 16:50:30|1974.8|1974.5|1974.8|1974.5|1975|1974.7|1974.8|1974.5|14
1609433440000|2020-12-31 16:50:40|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|16
1609433450000|2020-12-31 16:50:50|1974.8|1974.5|1974.9|1974.6|1975|1974.7|1974.8|1974.5|94
1609433460000|2020-12-31 16:51:00|1974.8|1974.5|1974.7|1974.4|1974.8|1974.5|1974.6|1974.3|128
1609433470000|2020-12-31 16:51:10|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|32
1609433480000|2020-12-31 16:51:20|1974.5|1974.2|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|42
1609433490000|2020-12-31 16:51:30|1974.6|1974.3|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|14
1609433500000|2020-12-31 16:51:40|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.6|1974.3|6
1609433510000|2020-12-31 16:51:50|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|6
1609433520000|2020-12-31 16:52:00|1974.6|1974.3|1975|1974.7|1975|1974.7|1974.6|1974.3|28
1609433530000|2020-12-31 16:52:10|1974.8|1974.5|1974.8|1974.5|1975|1974.7|1974.8|1974.5|45
1609433540000|2020-12-31 16:52:20|1974.9|1974.6|1974.5|1974.2|1974.9|1974.6|1974.5|1974.2|10
1609433550000|2020-12-31 16:52:30|1974.4|1974.1|1974.3|1974|1974.4|1974.1|1974.2|1973.9|60
1609433560000|2020-12-31 16:52:40|1974.4|1974.1|1974.4|1974.1|1974.5|1974.2|1974.4|1974.1|16
1609433570000|2020-12-31 16:52:50|1974.3|1974|1974.3|1974|1974.5|1974.2|1974.3|1974|21
1609433580000|2020-12-31 16:53:00|1974.2|1973.9|1974.4|1974.1|1974.6|1974.3|1974.1|1973.8|72
1609433590000|2020-12-31 16:53:10|1974.1|1973.8|1974.3|1974|1974.3|1974|1974.1|1973.8|27
1609433600000|2020-12-31 16:53:20|1974.2|1973.9|1974.1|1973.8|1974.3|1974|1974.1|1973.8|29
1609433610000|2020-12-31 16:53:30|1974.3|1974|1974.6|1974.3|1974.7|1974.4|1974.3|1974|25
1609433620000|2020-12-31 16:53:40|1974.7|1974.4|1975.4|1975.1|1975.4|1975.1|1974.7|1974.4|28
1609433630000|2020-12-31 16:53:50|1975.3|1975|1975.2|1974.9|1975.4|1975.1|1975.1|1974.8|23
1609433640000|2020-12-31 16:54:00|1975.3|1975|1975.4|1975.1|1975.8|1975.5|1975.3|1975|89
1609433650000|2020-12-31 16:54:10|1975.3|1975|1974.9|1974.6|1975.3|1975|1974.9|1974.6|26
1609433660000|2020-12-31 16:54:20|1974.8|1974.5|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|29
1609433670000|2020-12-31 16:54:30|1974.8|1974.5|1974.9|1974.6|1975|1974.7|1974.8|1974.5|23
1609433680000|2020-12-31 16:54:40|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|10
1609433690000|2020-12-31 16:54:50|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|15
1609433700000|2020-12-31 16:55:00|1975|1974.7|1975.2|1974.9|1975.2|1974.9|1975|1974.7|40
1609433710000|2020-12-31 16:55:10|1975.1|1974.8|1975.4|1975.1|1975.4|1975.1|1975.1|1974.8|89
1609433720000|2020-12-31 16:55:20|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.3|1975|37
1609433730000|2020-12-31 16:55:30|1975.5|1975.2|1975.7|1975.4|1975.7|1975.4|1975.4|1975.1|29
1609433740000|2020-12-31 16:55:40|1975.8|1975.5|1974.7|1974.4|1975.8|1975.5|1974.7|1974.4|239
1609433750000|2020-12-31 16:55:50|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|7
1609433760000|2020-12-31 16:56:00|1974.7|1974.4|1974.7|1974.4|1974.8|1974.5|1974.5|1974.2|142
1609433770000|2020-12-31 16:56:10|1974.6|1974.3|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|27
1609433780000|2020-12-31 16:56:20|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.4|1974.1|44
1609433790000|2020-12-31 16:56:30|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.6|1974.3|12
1609433800000|2020-12-31 16:56:40|1974.5|1974.2|1974.3|1974|1974.5|1974.2|1974.2|1973.9|49
1609433810000|2020-12-31 16:56:50|1974.2|1973.9|1974.5|1974.2|1974.5|1974.2|1974|1973.7|17
1609433820000|2020-12-31 16:57:00|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|25
1609433830000|2020-12-31 16:57:10|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.8|1974.5|32
1609433840000|2020-12-31 16:57:20|1974.8|1974.5|1974.6|1974.3|1974.8|1974.5|1974.5|1974.2|23
1609433850000|2020-12-31 16:57:30|1974.7|1974.4|1974.6|1974.3|1974.8|1974.5|1974.6|1974.3|20
1609433860000|2020-12-31 16:57:40|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|27
1609433870000|2020-12-31 16:57:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|8
1609433880000|2020-12-31 16:58:00|1975|1974.7|1975.4|1975.1|1975.4|1975.1|1975|1974.7|28
1609433890000|2020-12-31 16:58:10|1975.3|1975|1975.6|1975.3|1975.6|1975.3|1975.3|1975|21
1609433900000|2020-12-31 16:58:20|1975.7|1975.4|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|7
1609433910000|2020-12-31 16:58:30|1975.8|1975.5|1976.1|1975.8|1976.1|1975.8|1975.8|1975.5|19
1609433920000|2020-12-31 16:58:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|14
1609433930000|2020-12-31 16:58:50|1976.4|1976.1|1976.6|1976.3|1976.7|1976.4|1976.4|1976.1|30
1609433940000|2020-12-31 16:59:00|1976.7|1976.4|1977.2|1976.9|1977.2|1976.9|1976.7|1976.4|40
1609433950000|2020-12-31 16:59:10|1977.3|1977|1977.3|1977|1977.3|1977|1977.1|1976.8|31
1609433960000|2020-12-31 16:59:20|1977.2|1976.9|1977.2|1976.9|1977.3|1977|1977.1|1976.8|18
1609433970000|2020-12-31 16:59:30|1977.1|1976.8|1977.1|1976.8|1977.3|1977|1977.1|1976.8|28
1609433980000|2020-12-31 16:59:40|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|7
1609433990000|2020-12-31 16:59:50|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.7|1976.4|36
1609434000000|2020-12-31 17:00:00|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|16
1609434010000|2020-12-31 17:00:10|1977.4|1977.1|1976.9|1976.6|1977.4|1977.1|1976.9|1976.6|21
1609434020000|2020-12-31 17:00:20|1976.7|1976.4|1976.4|1976.1|1976.7|1976.4|1976.4|1976.1|22
1609434030000|2020-12-31 17:00:30|1976.3|1976|1976.7|1976.4|1976.7|1976.4|1976.2|1975.9|16
1609434040000|2020-12-31 17:00:40|||||||||13
1609434050000|2020-12-31 17:00:50|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.5|1976.2|8
1609434060000|2020-12-31 17:01:00|1976.7|1976.4|1976.3|1976|1976.7|1976.4|1976.3|1976|17
1609434070000|2020-12-31 17:01:10|1976.2|1975.9|1975.8|1975.5|1976.2|1975.9|1975.6|1975.3|16
1609434080000|2020-12-31 17:01:20|1976|1975.7|1975.3|1975|1976|1975.7|1975.3|1975|18
1609434090000|2020-12-31 17:01:30|1975.4|1975.1|1975.3|1975|1975.5|1975.2|1975.3|1975|18
1609434100000|2020-12-31 17:01:40|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.3|1975|6
1609434110000|2020-12-31 17:01:50|1975.3|1975|1975.3|1975|1975.4|1975.1|1975.1|1974.8|21
1609434120000|2020-12-31 17:02:00|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|17
1609434130000|2020-12-31 17:02:10|1975.3|1975|1975.2|1974.9|1975.3|1975|1975|1974.7|27
1609434140000|2020-12-31 17:02:20|1975.1|1974.8|1974.8|1974.5|1975.1|1974.8|1974.8|1974.5|31
1609434150000|2020-12-31 17:02:30|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.4|1974.1|19
1609434160000|2020-12-31 17:02:40|1974.6|1974.3|1974.4|1974.1|1974.6|1974.3|1974.4|1974.1|12
1609434170000|2020-12-31 17:02:50|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.4|1974.1|27
1609434180000|2020-12-31 17:03:00|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|10
1609434190000|2020-12-31 17:03:10|1974.5|1974.2|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|10
1609434200000|2020-12-31 17:03:20|1974.8|1974.5|1974.8|1974.5|1975|1974.7|1974.8|1974.5|8
1609434210000|2020-12-31 17:03:30|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|7
1609434220000|2020-12-31 17:03:40|1974.6|1974.3|1974.6|1974.3|1974.6|1974.3|1974.4|1974.1|25
1609434230000|2020-12-31 17:03:50|1974.5|1974.2|1974.8|1974.5|1974.8|1974.5|1974.5|1974.2|12
1609434240000|2020-12-31 17:04:00|1974.9|1974.6|1975.1|1974.8|1975.3|1975|1974.8|1974.5|20
1609434250000|2020-12-31 17:04:10|1975.3|1975|1975.7|1975.4|1975.8|1975.5|1975.3|1975|50
1609434260000|2020-12-31 17:04:20|1975.8|1975.5|1975.9|1975.6|1976.1|1975.8|1975.6|1975.3|8
1609434270000|2020-12-31 17:04:30|1975.8|1975.5|1976.1|1975.8|1976.1|1975.8|1975.8|1975.5|28
1609434280000|2020-12-31 17:04:40|1976.5|1976.2|1976.3|1976|1976.6|1976.3|1976.3|1976|24
1609434290000|2020-12-31 17:04:50|1976.4|1976.1|1976.3|1976|1976.5|1976.2|1976.2|1975.9|26
1609434300000|2020-12-31 17:05:00|1976.4|1976.1|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|18
1609434310000|2020-12-31 17:05:10|1976.5|1976.2|1976.8|1976.5|1976.8|1976.5|1976.5|1976.2|26
1609434320000|2020-12-31 17:05:20|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977|1976.7|21
1609434330000|2020-12-31 17:05:30|1977|1976.7|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|49
1609434340000|2020-12-31 17:05:40|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.6|1976.3|15
1609434350000|2020-12-31 17:05:50|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|14
1609434360000|2020-12-31 17:06:00|1977.4|1977.1|1977.8|1977.5|1978.1|1977.8|1977.4|1977.1|98
1609434370000|2020-12-31 17:06:10|1978|1977.7|1978|1977.7|1978.2|1977.9|1977.9|1977.6|22
1609434380000|2020-12-31 17:06:20|1978.1|1977.8|1977.7|1977.4|1978.1|1977.8|1977.6|1977.3|9
1609434390000|2020-12-31 17:06:30|1977.8|1977.5|1977.3|1977|1977.8|1977.5|1977.3|1977|20
1609434400000|2020-12-31 17:06:40|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|5
1609434410000|2020-12-31 17:06:50|1977.2|1976.9|1977.5|1977.2|1977.5|1977.2|1977.2|1976.9|28
1609434420000|2020-12-31 17:07:00|1977.6|1977.3|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|20
1609434430000|2020-12-31 17:07:10|1977.7|1977.4|1978.2|1977.9|1978.2|1977.9|1977.7|1977.4|20
1609434440000|2020-12-31 17:07:20|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|9
1609434450000|2020-12-31 17:07:30|1978.3|1978|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|13
1609434460000|2020-12-31 17:07:40|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|16
1609434470000|2020-12-31 17:07:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|6
1609434480000|2020-12-31 17:08:00|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|29
1609434490000|2020-12-31 17:08:10|1978.3|1978|1978.1|1977.8|1978.3|1978|1978.1|1977.8|16
1609434500000|2020-12-31 17:08:20|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|2
1609434510000|2020-12-31 17:08:30|1978.2|1977.9|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|14
1609434520000|2020-12-31 17:08:40|1978.5|1978.2|1979.1|1978.8|1979.1|1978.8|1978.5|1978.2|38
1609434530000|2020-12-31 17:08:50|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|4
1609434540000|2020-12-31 17:09:00|1978.9|1978.6|1978.8|1978.5|1979|1978.7|1978.8|1978.5|7
1609434550000|2020-12-31 17:09:10|1978.7|1978.4|1978.2|1977.9|1978.7|1978.4|1978.2|1977.9|35
1609434560000|2020-12-31 17:09:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.2|1977.9|9
1609434570000|2020-12-31 17:09:30|1978.2|1977.9|1978.3|1978|1978.4|1978.1|1978.2|1977.9|12
1609434580000|2020-12-31 17:09:40|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|9
1609434590000|2020-12-31 17:09:50|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|7
1609434600000|2020-12-31 17:10:00|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|29
1609434610000|2020-12-31 17:10:10|1978.9|1978.6|1978.9|1978.6|1979.1|1978.8|1978.9|1978.6|14
1609434620000|2020-12-31 17:10:20|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.8|1978.5|12
1609434630000|2020-12-31 17:10:30|1978.7|1978.4|1978.7|1978.4|1978.8|1978.5|1978.6|1978.3|35
1609434640000|2020-12-31 17:10:40|1978.6|1978.3|1978.6|1978.3|1978.8|1978.5|1978.6|1978.3|45
1609434650000|2020-12-31 17:10:50|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|10
1609434660000|2020-12-31 17:11:00|1979|1978.7|1979|1978.7|1979.2|1978.9|1978.8|1978.5|17
1609434670000|2020-12-31 17:11:10|1979.1|1978.8|1979.1|1978.8|1979.3|1979|1979.1|1978.8|28
1609434680000|2020-12-31 17:11:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|8
1609434690000|2020-12-31 17:11:30|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|6
1609434700000|2020-12-31 17:11:40|1979.1|1978.8|1979|1978.7|1979.1|1978.8|1979|1978.7|8
1609434710000|2020-12-31 17:11:50|1979.2|1978.9|1979|1978.7|1979.2|1978.9|1979|1978.7|16
1609434720000|2020-12-31 17:12:00|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.6|1978.3|21
1609434730000|2020-12-31 17:12:10|1978.8|1978.5|1979.2|1978.9|1979.2|1978.9|1978.8|1978.5|13
1609434740000|2020-12-31 17:12:20|1979.1|1978.8|1979.1|1978.8|1979.2|1978.9|1979.1|1978.8|28
1609434750000|2020-12-31 17:12:30|1979|1978.7|1979|1978.7|1979|1978.7|1978.9|1978.6|12
1609434760000|2020-12-31 17:12:40|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|9
1609434770000|2020-12-31 17:12:50|1978.8|1978.5|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|17
1609434780000|2020-12-31 17:13:00|1979|1978.7|1978.7|1978.4|1979.1|1978.8|1978.7|1978.4|11
1609434790000|2020-12-31 17:13:10|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|15
1609434800000|2020-12-31 17:13:20|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|9
1609434810000|2020-12-31 17:13:30|1978.9|1978.6|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|8
1609434820000|2020-12-31 17:13:40|1978.9|1978.6|1978.5|1978.2|1978.9|1978.6|1978.5|1978.2|21
1609434830000|2020-12-31 17:13:50|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.4|1978.1|19
1609434840000|2020-12-31 17:14:00|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978|1977.7|13
1609434850000|2020-12-31 17:14:10|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|13
1609434860000|2020-12-31 17:14:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|8
1609434870000|2020-12-31 17:14:30|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|6
1609434880000|2020-12-31 17:14:40|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|13
1609434890000|2020-12-31 17:14:50|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|19
1609434900000|2020-12-31 17:15:00|1978.2|1977.9|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|16
1609434910000|2020-12-31 17:15:10|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|9
1609434920000|2020-12-31 17:15:20|1978|1977.7|1978|1977.7|1978|1977.7|1977.9|1977.6|56
1609434930000|2020-12-31 17:15:30|1978.1|1977.8|1978.2|1977.9|1978.3|1978|1978.1|1977.8|12
1609434960000|2020-12-31 17:16:00|1978.5|1978.2|1978.4|1978.1|1978.5|1978.2|1978.4|1978.1|27
1609434970000|2020-12-31 17:16:10|1978.5|1978.2|1978.7|1978.4|1978.7|1978.4|1978.5|1978.2|10
1609434980000|2020-12-31 17:16:20|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.3|1978|29
1609434990000|2020-12-31 17:16:30|1978.4|1978.1|1978.2|1977.9|1978.4|1978.1|1978.2|1977.9|13
1609435000000|2020-12-31 17:16:40|1978.4|1978.1|1978.1|1977.8|1978.4|1978.1|1978.1|1977.8|19
1609435010000|2020-12-31 17:16:50|1978|1977.7|1977.7|1977.4|1978|1977.7|1977.7|1977.4|12
1609435020000|2020-12-31 17:17:00|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|34
1609435030000|2020-12-31 17:17:10|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|10
1609435040000|2020-12-31 17:17:20|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|9
1609435050000|2020-12-31 17:17:30|1978|1977.7|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|14
1609435060000|2020-12-31 17:17:40|1978|1977.7|1978.1|1977.8|1978.1|1977.8|1978|1977.7|8
1609435070000|2020-12-31 17:17:50|1978|1977.7|1977.8|1977.5|1978|1977.7|1977.8|1977.5|10
1609435080000|2020-12-31 17:18:00|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.3|1977|3
1609435090000|2020-12-31 17:18:10|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.2|1976.9|14
1609435100000|2020-12-31 17:18:20|1976.9|1976.6|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|14
1609435110000|2020-12-31 17:18:30|1977|1976.7|1976.8|1976.5|1977.1|1976.8|1976.8|1976.5|26
1609435120000|2020-12-31 17:18:40|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|8
1609435130000|2020-12-31 17:18:50|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|6
1609435140000|2020-12-31 17:19:00|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|23
1609435150000|2020-12-31 17:19:10|1976.4|1976.1|1976.8|1976.5|1976.8|1976.5|1976.4|1976.1|16
1609435160000|2020-12-31 17:19:20|1976.7|1976.4|1977.1|1976.8|1977.2|1976.9|1976.7|1976.4|26
1609435170000|2020-12-31 17:19:30|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|6
1609435180000|2020-12-31 17:19:40|1977.3|1977|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|16
1609435190000|2020-12-31 17:19:50|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|28
1609435200000|2020-12-31 17:20:00|1977.4|1977.1|1977|1976.7|1977.4|1977.1|1977|1976.7|8
1609435210000|2020-12-31 17:20:10|1976.9|1976.6|1977.1|1976.8|1977.1|1976.8|1976.8|1976.5|11
1609435220000|2020-12-31 17:20:20|1977|1976.7|1977|1976.7|1977|1976.7|1976.7|1976.4|9
1609435230000|2020-12-31 17:20:30|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|6
1609435250000|2020-12-31 17:20:50|1977.3|1977|1977|1976.7|1977.4|1977.1|1977|1976.7|25
1609435260000|2020-12-31 17:21:00|1976.9|1976.6|1976.6|1976.3|1976.9|1976.6|1976.6|1976.3|44
1609435270000|2020-12-31 17:21:10|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.4|1976.1|45
1609435280000|2020-12-31 17:21:20|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.4|1976.1|46
1609435290000|2020-12-31 17:21:30|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|6
1609435300000|2020-12-31 17:21:40|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|42
1609435310000|2020-12-31 17:21:50|1976.4|1976.1|1976.7|1976.4|1976.7|1976.4|1976.4|1976.1|17
1609435320000|2020-12-31 17:22:00|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|9
1609435330000|2020-12-31 17:22:10|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|15
1609435340000|2020-12-31 17:22:20|1976.5|1976.2|1976.7|1976.4|1976.8|1976.5|1976.5|1976.2|14
1609435350000|2020-12-31 17:22:30|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|5
1609435360000|2020-12-31 17:22:40|1976.9|1976.6|1976.5|1976.2|1976.9|1976.6|1976.5|1976.2|21
1609435370000|2020-12-31 17:22:50|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|4
1609435380000|2020-12-31 17:23:00|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|8
1609435390000|2020-12-31 17:23:10|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|8
1609435400000|2020-12-31 17:23:20|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|13
1609435410000|2020-12-31 17:23:30|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|16
1609435420000|2020-12-31 17:23:40|1975.9|1975.6|1976.1|1975.8|1976.1|1975.8|1975.8|1975.5|22
1609435430000|2020-12-31 17:23:50|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|9
1609435440000|2020-12-31 17:24:00|1976.2|1975.9|1976|1975.7|1976.2|1975.9|1975.8|1975.5|30
1609435450000|2020-12-31 17:24:10|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|3
1609435460000|2020-12-31 17:24:20|1976.2|1975.9|1976.5|1976.2|1976.5|1976.2|1976.2|1975.9|19
1609435470000|2020-12-31 17:24:30|1976.6|1976.3|1976.9|1976.6|1976.9|1976.6|1976.6|1976.3|13
1609435480000|2020-12-31 17:24:40|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1977|1976.7|14
1609435490000|2020-12-31 17:24:50|||||||||2
1609435500000|2020-12-31 17:25:00|1977.4|1977.1|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|115
1609435510000|2020-12-31 17:25:10|1977|1976.7|1977.3|1977|1977.3|1977|1976.7|1976.4|63
1609435520000|2020-12-31 17:25:20|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|24
1609435530000|2020-12-31 17:25:30|||||||||22
1609435540000|2020-12-31 17:25:40|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|23
1609435550000|2020-12-31 17:25:50|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|16
1609435560000|2020-12-31 17:26:00|||||||||3
1609435570000|2020-12-31 17:26:10|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|17
1609435580000|2020-12-31 17:26:20|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978|1977.7|33
1609435590000|2020-12-31 17:26:30|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978|1977.7|9
1609435600000|2020-12-31 17:26:40|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|13
1609435610000|2020-12-31 17:26:50|1978.4|1978.1|1978.3|1978|1978.4|1978.1|1978.3|1978|5
1609435620000|2020-12-31 17:27:00|1978.1|1977.8|1978.3|1978|1978.3|1978|1978.1|1977.8|5
1609435630000|2020-12-31 17:27:10|1978.4|1978.1|1978.3|1978|1978.4|1978.1|1978.3|1978|10
1609435640000|2020-12-31 17:27:20|1978.4|1978.1|1978.3|1978|1978.6|1978.3|1978.3|1978|40
1609435650000|2020-12-31 17:27:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|5
1609435660000|2020-12-31 17:27:40|||||||||3
1609435670000|2020-12-31 17:27:50|1978.6|1978.3|1978.9|1978.6|1978.9|1978.6|1978.6|1978.3|9
1609435680000|2020-12-31 17:28:00|1979.1|1978.8|1979.2|1978.9|1979.2|1978.9|1979|1978.7|9
1609435690000|2020-12-31 17:28:10|1979.3|1979|1979.3|1979|1979.3|1979|1979.3|1979|2
1609435700000|2020-12-31 17:28:20|1979.2|1978.9|1979.3|1979|1979.3|1979|1979|1978.7|21
1609435710000|2020-12-31 17:28:30|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.1|1978.8|58
1609435720000|2020-12-31 17:28:40|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.3|1979|17
1609435730000|2020-12-31 17:28:50|||||||||1
1609435740000|2020-12-31 17:29:00|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.2|1978.9|11
1609435750000|2020-12-31 17:29:10|1979.4|1979.1|1979.1|1978.8|1979.4|1979.1|1979.1|1978.8|8
1609435760000|2020-12-31 17:29:20|1979|1978.7|1979|1978.7|1979.2|1978.9|1979|1978.7|8
1609435770000|2020-12-31 17:29:30|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.7|1978.4|5
1609435780000|2020-12-31 17:29:40|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|2
1609435790000|2020-12-31 17:29:50|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|2
1609435800000|2020-12-31 17:30:00|1978.5|1978.2|1978.3|1978|1978.5|1978.2|1978.1|1977.8|34
1609435810000|2020-12-31 17:30:10|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|4
1609435820000|2020-12-31 17:30:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.3|1978|12
1609435830000|2020-12-31 17:30:30|||||||||2
1609435840000|2020-12-31 17:30:40|1978.5|1978.2|1978.8|1978.5|1978.8|1978.5|1978.5|1978.2|8
1609435850000|2020-12-31 17:30:50|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.6|1978.3|8
1609435870000|2020-12-31 17:31:10|1978.5|1978.2|1978.1|1977.8|1978.5|1978.2|1978.1|1977.8|18
1609435880000|2020-12-31 17:31:20|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|8
1609435890000|2020-12-31 17:31:30|1977.8|1977.5|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|17
1609435900000|2020-12-31 17:31:40|1977.7|1977.4|1977.8|1977.5|1977.9|1977.6|1977.7|1977.4|15
1609435910000|2020-12-31 17:31:50|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|13
1609435920000|2020-12-31 17:32:00|1977.6|1977.3|1977.4|1977.1|1977.8|1977.5|1977.3|1977|30
1609435930000|2020-12-31 17:32:10|1977.3|1977|1977.4|1977.1|1977.5|1977.2|1977.3|1977|15
1609435940000|2020-12-31 17:32:20|1977.5|1977.2|1977.5|1977.2|1977.8|1977.5|1977.5|1977.2|9
1609435950000|2020-12-31 17:32:30|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.2|1976.9|18
1609435960000|2020-12-31 17:32:40|1977.1|1976.8|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|51
1609435970000|2020-12-31 17:32:50|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|14
1609435980000|2020-12-31 17:33:00|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|25
1609435990000|2020-12-31 17:33:10|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|4
1609436000000|2020-12-31 17:33:20|1977.2|1976.9|1976.5|1976.2|1977.2|1976.9|1976.4|1976.1|24
1609436010000|2020-12-31 17:33:30|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|9
1609436020000|2020-12-31 17:33:40|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|12
1609436030000|2020-12-31 17:33:50|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|4
1609436040000|2020-12-31 17:34:00|1976.8|1976.5|1976.9|1976.6|1977.1|1976.8|1976.8|1976.5|10
1609436050000|2020-12-31 17:34:10|1976.8|1976.5|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|6
1609436060000|2020-12-31 17:34:20|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|8
1609436070000|2020-12-31 17:34:30|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.7|1976.4|11
1609436080000|2020-12-31 17:34:40|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.8|1976.5|12
1609436090000|2020-12-31 17:34:50|||||||||5
1609436100000|2020-12-31 17:35:00|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|12
1609436110000|2020-12-31 17:35:10|1976.8|1976.5|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|6
1609436120000|2020-12-31 17:35:20|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|6
1609436130000|2020-12-31 17:35:30|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|7
1609436140000|2020-12-31 17:35:40|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|2
1609436150000|2020-12-31 17:35:50|1976.4|1976.1|1975.9|1975.6|1976.4|1976.1|1975.8|1975.5|25
1609436160000|2020-12-31 17:36:00|1975.8|1975.5|1975.3|1975|1975.8|1975.5|1975.3|1975|50
1609436170000|2020-12-31 17:36:10|1975.2|1974.9|1975.2|1974.9|1975.3|1975|1975.2|1974.9|16
1609436180000|2020-12-31 17:36:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.2|1974.9|28
1609436190000|2020-12-31 17:36:30|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|5
1609436200000|2020-12-31 17:36:40|1975.2|1974.9|1975.3|1975|1975.4|1975.1|1975.2|1974.9|39
1609436210000|2020-12-31 17:36:50|1975.5|1975.2|1975.1|1974.8|1975.5|1975.2|1974.9|1974.6|121
1609436220000|2020-12-31 17:37:00|1974.9|1974.6|1975|1974.7|1975.2|1974.9|1974.9|1974.6|49
1609436230000|2020-12-31 17:37:10|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|9
1609436240000|2020-12-31 17:37:20|1975|1974.7|1975.1|1974.8|1975.1|1974.8|1975|1974.7|20
1609436250000|2020-12-31 17:37:30|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.7|1974.4|52
1609436260000|2020-12-31 17:37:40|1975|1974.7|1974.8|1974.5|1975|1974.7|1974.8|1974.5|35
1609436270000|2020-12-31 17:37:50|1974.7|1974.4|1974.9|1974.6|1974.9|1974.6|1974.7|1974.4|43
1609436280000|2020-12-31 17:38:00|1975|1974.7|1975.4|1975.1|1975.5|1975.2|1975|1974.7|39
1609436290000|2020-12-31 17:38:10|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.1|1974.8|21
1609436300000|2020-12-31 17:38:20|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|7
1609436310000|2020-12-31 17:38:30|1975.4|1975.1|1975.4|1975.1|1975.6|1975.3|1975.3|1975|42
1609436320000|2020-12-31 17:38:40|1975.3|1975|1975|1974.7|1975.4|1975.1|1974.9|1974.6|24
1609436330000|2020-12-31 17:38:50|1974.9|1974.6|1975|1974.7|1975|1974.7|1974.9|1974.6|9
1609436340000|2020-12-31 17:39:00|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.6|1974.3|108
1609436350000|2020-12-31 17:39:10|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.6|1974.3|16
1609436360000|2020-12-31 17:39:20|1975.1|1974.8|1975.5|1975.2|1975.5|1975.2|1975.1|1974.8|32
1609436370000|2020-12-31 17:39:30|1975.4|1975.1|1975.1|1974.8|1975.4|1975.1|1975.1|1974.8|14
1609436380000|2020-12-31 17:39:40|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|7
1609436390000|2020-12-31 17:39:50|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975.1|1974.8|3
1609436400000|2020-12-31 17:40:00|1975.4|1975.1|1975.9|1975.6|1975.9|1975.6|1975.4|1975.1|11
1609436410000|2020-12-31 17:40:10|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.9|1975.6|18
1609436420000|2020-12-31 17:40:20|1975.6|1975.3|1975.1|1974.8|1975.6|1975.3|1975.1|1974.8|27
1609436430000|2020-12-31 17:40:30|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|1975.2|1974.9|6
1609436440000|2020-12-31 17:40:40|1974.9|1974.6|1975.2|1974.9|1975.5|1975.2|1974.9|1974.6|35
1609436450000|2020-12-31 17:40:50|1975.3|1975|1975.3|1975|1975.4|1975.1|1975.3|1975|8
1609436460000|2020-12-31 17:41:00|1975.5|1975.2|1975.3|1975|1975.5|1975.2|1975.2|1974.9|14
1609436470000|2020-12-31 17:41:10|1975.4|1975.1|1975.5|1975.2|1975.6|1975.3|1975.4|1975.1|9
1609436480000|2020-12-31 17:41:20|1975.3|1975|1975.4|1975.1|1975.6|1975.3|1975.3|1975|30
1609436490000|2020-12-31 17:41:30|1975.3|1975|1975.1|1974.8|1975.3|1975|1975.1|1974.8|55
1609436500000|2020-12-31 17:41:40|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|6
1609436510000|2020-12-31 17:41:50|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1975|1974.7|27
1609436520000|2020-12-31 17:42:00|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|15
1609436530000|2020-12-31 17:42:10|1975.1|1974.8|1975.2|1974.9|1975.3|1975|1975|1974.7|19
1609436540000|2020-12-31 17:42:20|1975.3|1975|1975.3|1975|1975.5|1975.2|1975.2|1974.9|53
1609436550000|2020-12-31 17:42:30|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|131
1609436560000|2020-12-31 17:42:40|1975.9|1975.6|1975.4|1975.1|1975.9|1975.6|1975.3|1975|27
1609436570000|2020-12-31 17:42:50|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|4
1609436580000|2020-12-31 17:43:00|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|13
1609436590000|2020-12-31 17:43:10|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|10
1609436600000|2020-12-31 17:43:20|1975.4|1975.1|1975.5|1975.2|1975.7|1975.4|1975.4|1975.1|14
1609436610000|2020-12-31 17:43:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|10
1609436620000|2020-12-31 17:43:40|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|16
1609436630000|2020-12-31 17:43:50|1975.4|1975.1|1975.3|1975|1975.6|1975.3|1975.3|1975|20
1609436640000|2020-12-31 17:44:00|1975|1974.7|1975.2|1974.9|1975.3|1975|1975|1974.7|23
1609436650000|2020-12-31 17:44:10|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|4
1609436660000|2020-12-31 17:44:20|1975.5|1975.2|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|15
1609436670000|2020-12-31 17:44:30|1975.6|1975.3|1975.2|1974.9|1975.6|1975.3|1975.2|1974.9|16
1609436680000|2020-12-31 17:44:40|1975.1|1974.8|1975.3|1975|1975.3|1975|1975.1|1974.8|16
1609436690000|2020-12-31 17:44:50|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|14
1609436700000|2020-12-31 17:45:00|1975.6|1975.3|1975.6|1975.3|1975.8|1975.5|1975.5|1975.2|28
1609436710000|2020-12-31 17:45:10|1975.9|1975.6|1976.2|1975.9|1976.4|1976.1|1975.9|1975.6|32
1609436720000|2020-12-31 17:45:20|1976.3|1976|1976.5|1976.2|1976.6|1976.3|1976.2|1975.9|32
1609436730000|2020-12-31 17:45:30|1976.4|1976.1|1976.5|1976.2|1976.7|1976.4|1976.4|1976.1|13
1609436740000|2020-12-31 17:45:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|9
1609436750000|2020-12-31 17:45:50|1976.5|1976.2|1976.9|1976.6|1976.9|1976.6|1976.5|1976.2|14
1609436760000|2020-12-31 17:46:00|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|18
1609436770000|2020-12-31 17:46:10|1976.7|1976.4|1977.1|1976.8|1977.2|1976.9|1976.7|1976.4|28
1609436780000|2020-12-31 17:46:20|1977.2|1976.9|1977.4|1977.1|1977.5|1977.2|1977.2|1976.9|23
1609436790000|2020-12-31 17:46:30|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|7
1609436800000|2020-12-31 17:46:40|1977.5|1977.2|1977.3|1977|1977.5|1977.2|1977.2|1976.9|21
1609436810000|2020-12-31 17:46:50|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|6
1609436820000|2020-12-31 17:47:00|1977.3|1977|1977|1976.7|1977.4|1977.1|1977|1976.7|25
1609436830000|2020-12-31 17:47:10|1976.9|1976.6|1977|1976.7|1977.1|1976.8|1976.8|1976.5|15
1609436840000|2020-12-31 17:47:20|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|3
1609436850000|2020-12-31 17:47:30|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|12
1609436860000|2020-12-31 17:47:40|1977.3|1977|1977.3|1977|1977.4|1977.1|1977.2|1976.9|20
1609436870000|2020-12-31 17:47:50|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|5
1609436880000|2020-12-31 17:48:00|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|7
1609436890000|2020-12-31 17:48:10|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|11
1609436900000|2020-12-31 17:48:20|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.1|1976.8|11
1609436910000|2020-12-31 17:48:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609436920000|2020-12-31 17:48:40|1977.4|1977.1|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|10
1609436930000|2020-12-31 17:48:50|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|1977.5|1977.2|5
1609436940000|2020-12-31 17:49:00|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.3|1977|15
1609436950000|2020-12-31 17:49:10|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|13
1609436960000|2020-12-31 17:49:20|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.3|1977|20
1609436970000|2020-12-31 17:49:30|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.1|1976.8|10
1609436980000|2020-12-31 17:49:40|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1977|1976.7|6
1609436990000|2020-12-31 17:49:50|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|8
1609437000000|2020-12-31 17:50:00|1976.9|1976.6|1976.5|1976.2|1976.9|1976.6|1976.5|1976.2|17
1609437010000|2020-12-31 17:50:10|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|9
1609437020000|2020-12-31 17:50:20|1976.7|1976.4|1976.9|1976.6|1977|1976.7|1976.6|1976.3|29
1609437030000|2020-12-31 17:50:30|1976.8|1976.5|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|4
1609437040000|2020-12-31 17:50:40|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1976.4|1976.1|8
1609437050000|2020-12-31 17:50:50|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609437060000|2020-12-31 17:51:00|1976.5|1976.2|1975.9|1975.6|1976.5|1976.2|1975.8|1975.5|23
1609437070000|2020-12-31 17:51:10|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|23
1609437080000|2020-12-31 17:51:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|17
1609437090000|2020-12-31 17:51:30|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|6
1609437100000|2020-12-31 17:51:40|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|4
1609437110000|2020-12-31 17:51:50|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|5
1609437120000|2020-12-31 17:52:00|1975.9|1975.6|1975.7|1975.4|1975.9|1975.6|1975.6|1975.3|13
1609437130000|2020-12-31 17:52:10|1975.6|1975.3|1975.6|1975.3|1975.7|1975.4|1975.2|1974.9|37
1609437140000|2020-12-31 17:52:20|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.5|1975.2|24
1609437150000|2020-12-31 17:52:30|1975.7|1975.4|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|6
1609437160000|2020-12-31 17:52:40|1975.7|1975.4|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|16
1609437170000|2020-12-31 17:52:50|1976|1975.7|1975.8|1975.5|1976|1975.7|1975.8|1975.5|32
1609437180000|2020-12-31 17:53:00|1975.7|1975.4|1975.7|1975.4|1975.8|1975.5|1975.7|1975.4|19
1609437190000|2020-12-31 17:53:10|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.5|1975.2|3
1609437200000|2020-12-31 17:53:20|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|4
1609437210000|2020-12-31 17:53:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|6
1609437220000|2020-12-31 17:53:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|4
1609437230000|2020-12-31 17:53:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1
1609437240000|2020-12-31 17:54:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.7|1975.4|14
1609437250000|2020-12-31 17:54:10|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1609437260000|2020-12-31 17:54:20|1975.8|1975.5|1975.6|1975.3|1975.8|1975.5|1975.6|1975.3|21
1609437270000|2020-12-31 17:54:30|1975.8|1975.5|1975.6|1975.3|1975.8|1975.5|1975.6|1975.3|11
1609437280000|2020-12-31 17:54:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|9
1609437290000|2020-12-31 17:54:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|4
1609437300000|2020-12-31 17:55:00|1975.5|1975.2|1975.3|1975|1975.5|1975.2|1975.3|1975|24
1609437310000|2020-12-31 17:55:10|1975.4|1975.1|1975.9|1975.6|1975.9|1975.6|1975.4|1975.1|10
1609437320000|2020-12-31 17:55:20|1976|1975.7|1975.7|1975.4|1976|1975.7|1975.6|1975.3|14
1609437330000|2020-12-31 17:55:30|1975.8|1975.5|1975.7|1975.4|1975.8|1975.5|1975.7|1975.4|3
1609437340000|2020-12-31 17:55:40|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|16
1609437350000|2020-12-31 17:55:50|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|10
1609437360000|2020-12-31 17:56:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|9
1609437370000|2020-12-31 17:56:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|11
1609437380000|2020-12-31 17:56:20|1976.3|1976|1976.3|1976|1976.5|1976.2|1976.3|1976|41
1609437390000|2020-12-31 17:56:30|1976.4|1976.1|1976.6|1976.3|1976.8|1976.5|1976.4|1976.1|152
1609437400000|2020-12-31 17:56:40|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|33
1609437410000|2020-12-31 17:56:50|1977|1976.7|1977.3|1977|1977.3|1977|1976.9|1976.6|32
1609437420000|2020-12-31 17:57:00|1977.5|1977.2|1977.2|1976.9|1977.6|1977.3|1977.2|1976.9|44
1609437430000|2020-12-31 17:57:10|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|13
1609437440000|2020-12-31 17:57:20|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|4
1609437450000|2020-12-31 17:57:30|1977|1976.7|1976.8|1976.5|1977.1|1976.8|1976.8|1976.5|10
1609437460000|2020-12-31 17:57:40|1976.6|1976.3|1976.6|1976.3|1976.7|1976.4|1976.5|1976.2|14
1609437470000|2020-12-31 17:57:50|1976.7|1976.4|1977|1976.7|1977|1976.7|1976.7|1976.4|18
1609437480000|2020-12-31 17:58:00|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|7
1609437490000|2020-12-31 17:58:10|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|12
1609437500000|2020-12-31 17:58:20|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|11
1609437510000|2020-12-31 17:58:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|10
1609437520000|2020-12-31 17:58:40|1976.9|1976.6|1977|1976.7|1977|1976.7|1976.9|1976.6|10
1609437530000|2020-12-31 17:58:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|14
1609437540000|2020-12-31 17:59:00|1977|1976.7|1977.4|1977.1|1977.4|1977.1|1977|1976.7|27
1609437550000|2020-12-31 17:59:10|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|13
1609437560000|2020-12-31 17:59:20|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|8
1609437570000|2020-12-31 17:59:30|1977.4|1977.1|1977.6|1977.3|1977.6|1977.3|1977.4|1977.1|19
1609437580000|2020-12-31 17:59:40|1977.5|1977.2|1977.2|1976.9|1977.6|1977.3|1977.2|1976.9|21
1609437590000|2020-12-31 17:59:50|1977.4|1977.1|1977.7|1977.4|1977.7|1977.4|1977.2|1976.9|22
1609437600000|2020-12-31 18:00:00|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|20
1609437610000|2020-12-31 18:00:10|1978|1977.7|1978.4|1978.1|1978.4|1978.1|1978|1977.7|16
1609437620000|2020-12-31 18:00:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|6
1609437630000|2020-12-31 18:00:30|1978.2|1977.9|1977.8|1977.5|1978.2|1977.9|1977.6|1977.3|30
1609437640000|2020-12-31 18:00:40|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|5
1609437650000|2020-12-31 18:00:50|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|6
1609437660000|2020-12-31 18:01:00|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|11
1609437670000|2020-12-31 18:01:10|1978|1977.7|1977.9|1977.6|1978|1977.7|1977.9|1977.6|11
1609437680000|2020-12-31 18:01:20|1978|1977.7|1978|1977.7|1978|1977.7|1977.8|1977.5|7
1609437690000|2020-12-31 18:01:30|||||||||2
1609437700000|2020-12-31 18:01:40|1977.9|1977.6|1977.5|1977.2|1977.9|1977.6|1977.5|1977.2|13
1609437710000|2020-12-31 18:01:50|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|18
1609437720000|2020-12-31 18:02:00|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|5
1609437730000|2020-12-31 18:02:10|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|41
1609437740000|2020-12-31 18:02:20|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|6
1609437750000|2020-12-31 18:02:30|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.8|1977.5|13
1609437770000|2020-12-31 18:02:50|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|18
1609437780000|2020-12-31 18:03:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|18
1609437790000|2020-12-31 18:03:10|1977.6|1977.3|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|6
1609437800000|2020-12-31 18:03:20|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|5
1609437810000|2020-12-31 18:03:30|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|7
1609437830000|2020-12-31 18:03:50|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|1
1609437840000|2020-12-31 18:04:00|1978.1|1977.8|1977.7|1977.4|1978.1|1977.8|1977.7|1977.4|25
1609437850000|2020-12-31 18:04:10|1977.8|1977.5|1978.1|1977.8|1978.2|1977.9|1977.8|1977.5|15
1609437860000|2020-12-31 18:04:20|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|9
1609437870000|2020-12-31 18:04:30|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|9
1609437880000|2020-12-31 18:04:40|1978.3|1978|1978.3|1978|1978.5|1978.2|1978.3|1978|8
1609437890000|2020-12-31 18:04:50|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.5|1978.2|15
1609437900000|2020-12-31 18:05:00|1978.6|1978.3|1978.8|1978.5|1978.8|1978.5|1978.6|1978.3|20
1609437910000|2020-12-31 18:05:10|1978.7|1978.4|1978.6|1978.3|1978.7|1978.4|1978.4|1978.1|43
1609437920000|2020-12-31 18:05:20|1978.4|1978.1|1977.7|1977.4|1978.4|1978.1|1977.7|1977.4|10
1609437930000|2020-12-31 18:05:30|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.4|1977.1|25
1609437940000|2020-12-31 18:05:40|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|31
1609437950000|2020-12-31 18:05:50|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|24
1609437960000|2020-12-31 18:06:00|1977.8|1977.5|1978|1977.7|1978|1977.7|1977.8|1977.5|21
1609437970000|2020-12-31 18:06:10|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|3
1609437980000|2020-12-31 18:06:20|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|12
1609437990000|2020-12-31 18:06:30|1977.7|1977.4|1978.1|1977.8|1978.2|1977.9|1977.7|1977.4|18
1609438000000|2020-12-31 18:06:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|13
1609438010000|2020-12-31 18:06:50|1977.7|1977.4|1977.4|1977.1|1977.7|1977.4|1977.2|1976.9|25
1609438020000|2020-12-31 18:07:00|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|23
1609438030000|2020-12-31 18:07:10|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|43
1609438040000|2020-12-31 18:07:20|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|14
1609438050000|2020-12-31 18:07:30|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|9
1609438060000|2020-12-31 18:07:40|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.8|1977.5|8
1609438070000|2020-12-31 18:07:50|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|19
1609438080000|2020-12-31 18:08:00|1977.6|1977.3|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|23
1609438090000|2020-12-31 18:08:10|1977.8|1977.5|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|14
1609438100000|2020-12-31 18:08:20|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|16
1609438110000|2020-12-31 18:08:30|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.4|1977.1|31
1609438120000|2020-12-31 18:08:40|1977.3|1977|1977.1|1976.8|1977.4|1977.1|1977.1|1976.8|9
1609438130000|2020-12-31 18:08:50|1977.2|1976.9|1977.5|1977.2|1977.5|1977.2|1977.2|1976.9|21
1609438140000|2020-12-31 18:09:00|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|21
1609438150000|2020-12-31 18:09:10|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.1|1976.8|8
1609438160000|2020-12-31 18:09:20|1977.2|1976.9|1977.4|1977.1|1977.5|1977.2|1977.2|1976.9|16
1609438170000|2020-12-31 18:09:30|1977.3|1977|1977.1|1976.8|1977.3|1977|1977.1|1976.8|7
1609438180000|2020-12-31 18:09:40|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|7
1609438190000|2020-12-31 18:09:50|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|4
1609438200000|2020-12-31 18:10:00|1977.2|1976.9|1977.1|1976.8|1977.3|1977|1977.1|1976.8|22
1609438210000|2020-12-31 18:10:10|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1977|1976.7|25
1609438220000|2020-12-31 18:10:20|1977.1|1976.8|1977.1|1976.8|1977.2|1976.9|1977.1|1976.8|18
1609438230000|2020-12-31 18:10:30|1977.3|1977|1977.5|1977.2|1977.5|1977.2|1977.3|1977|37
1609438240000|2020-12-31 18:10:40|1977.4|1977.1|1977.7|1977.4|1977.8|1977.5|1977.4|1977.1|21
1609438250000|2020-12-31 18:10:50|1977.5|1977.2|1977.6|1977.3|1977.7|1977.4|1977.5|1977.2|18
1609438260000|2020-12-31 18:11:00|1977.5|1977.2|1977.7|1977.4|1977.8|1977.5|1977.4|1977.1|137
1609438270000|2020-12-31 18:11:10|1977.6|1977.3|1977.1|1976.8|1977.6|1977.3|1977.1|1976.8|12
1609438280000|2020-12-31 18:11:20|||||||||6
1609438290000|2020-12-31 18:11:30|1977.2|1976.9|1977.4|1977.1|1977.4|1977.1|1977.2|1976.9|23
1609438300000|2020-12-31 18:11:40|1977.3|1977|1977.2|1976.9|1977.4|1977.1|1977.1|1976.8|38
1609438310000|2020-12-31 18:11:50|1977.3|1977|1977.4|1977.1|1977.4|1977.1|1977.3|1977|6
1609438320000|2020-12-31 18:12:00|1977.2|1976.9|1977.1|1976.8|1977.5|1977.2|1977.1|1976.8|39
1609438330000|2020-12-31 18:12:10|1977|1976.7|1977.2|1976.9|1977.2|1976.9|1977|1976.7|7
1609438340000|2020-12-31 18:12:20|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|4
1609438350000|2020-12-31 18:12:30|1977.2|1976.9|1977.1|1976.8|1977.2|1976.9|1977|1976.7|8
1609438360000|2020-12-31 18:12:40|1977.2|1976.9|1977.2|1976.9|1977.4|1977.1|1977.2|1976.9|74
1609438370000|2020-12-31 18:12:50|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|67
1609438380000|2020-12-31 18:13:00|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|47
1609438390000|2020-12-31 18:13:10|1978|1977.7|1978|1977.7|1978|1977.7|1977.9|1977.6|18
1609438400000|2020-12-31 18:13:20|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1977.8|1977.5|29
1609438410000|2020-12-31 18:13:30|1977.9|1977.6|1977.8|1977.5|1978|1977.7|1977.8|1977.5|13
1609438420000|2020-12-31 18:13:40|1978|1977.7|1978|1977.7|1978|1977.7|1977.8|1977.5|9
1609438430000|2020-12-31 18:13:50|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|7
1609438440000|2020-12-31 18:14:00|1978|1977.7|1978|1977.7|1978|1977.7|1977.9|1977.6|22
1609438450000|2020-12-31 18:14:10|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.1|1977.8|9
1609438460000|2020-12-31 18:14:20|1978|1977.7|1978|1977.7|1978|1977.7|1977.9|1977.6|19
1609438470000|2020-12-31 18:14:30|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978.1|1977.8|9
1609438480000|2020-12-31 18:14:40|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|7
1609438490000|2020-12-31 18:14:50|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|1978.6|1978.3|21
1609438500000|2020-12-31 18:15:00|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|21
1609438510000|2020-12-31 18:15:10|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|11
1609438520000|2020-12-31 18:15:20|1978.7|1978.4|1979|1978.7|1979|1978.7|1978.7|1978.4|12
1609438530000|2020-12-31 18:15:30|1978.9|1978.6|1978.7|1978.4|1978.9|1978.6|1978.7|1978.4|8
1609438540000|2020-12-31 18:15:40|1978.6|1978.3|1978.3|1978|1978.6|1978.3|1978.1|1977.8|63
1609438550000|2020-12-31 18:15:50|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|10
1609438560000|2020-12-31 18:16:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|25
1609438570000|2020-12-31 18:16:10|1978.3|1978|1978.5|1978.2|1978.6|1978.3|1978.3|1978|23
1609438580000|2020-12-31 18:16:20|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1978.2|1977.9|17
1609438590000|2020-12-31 18:16:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1977.9|1977.6|10
1609438600000|2020-12-31 18:16:40|1978|1977.7|1977.8|1977.5|1978|1977.7|1977.7|1977.4|13
1609438610000|2020-12-31 18:16:50|1977.9|1977.6|1977.9|1977.6|1978|1977.7|1977.9|1977.6|14
1609438620000|2020-12-31 18:17:00|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|4
1609438630000|2020-12-31 18:17:10|1978|1977.7|1978.3|1978|1978.3|1978|1978|1977.7|12
1609438640000|2020-12-31 18:17:20|1978.4|1978.1|1978.5|1978.2|1978.5|1978.2|1978.4|1978.1|6
1609438650000|2020-12-31 18:17:30|1978.6|1978.3|1978.3|1978|1978.6|1978.3|1978.2|1977.9|30
1609438660000|2020-12-31 18:17:40|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|4
1609438670000|2020-12-31 18:17:50|1978.7|1978.4|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|5
1609438680000|2020-12-31 18:18:00|1979|1978.7|1979.2|1978.9|1979.2|1978.9|1979|1978.7|13
1609438690000|2020-12-31 18:18:10|1979.1|1978.8|1979|1978.7|1979.2|1978.9|1979|1978.7|15
1609438700000|2020-12-31 18:18:20|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|10
1609438710000|2020-12-31 18:18:30|1978.8|1978.5|1978.7|1978.4|1978.8|1978.5|1978.7|1978.4|2
1609438720000|2020-12-31 18:18:40|||||||||1
1609438730000|2020-12-31 18:18:50|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|11
1609438740000|2020-12-31 18:19:00|1978.5|1978.2|1978.4|1978.1|1978.7|1978.4|1978.4|1978.1|24
1609438750000|2020-12-31 18:19:10|1978.6|1978.3|1978.5|1978.2|1978.6|1978.3|1978.4|1978.1|14
1609438760000|2020-12-31 18:19:20|1978.6|1978.3|1978.7|1978.4|1978.7|1978.4|1978.6|1978.3|4
1609438770000|2020-12-31 18:19:30|1978.6|1978.3|1978.4|1978.1|1978.6|1978.3|1978.3|1978|11
1609438780000|2020-12-31 18:19:40|1978.3|1978|1978.5|1978.2|1978.5|1978.2|1978.3|1978|7
1609438790000|2020-12-31 18:19:50|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|19
1609438800000|2020-12-31 18:20:00|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.3|1978|22
1609438810000|2020-12-31 18:20:10|1978.6|1978.3|1978.3|1978|1978.6|1978.3|1978.3|1978|9
1609438820000|2020-12-31 18:20:20|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|15
1609438830000|2020-12-31 18:20:30|1978.4|1978.1|1978.6|1978.3|1978.6|1978.3|1978.4|1978.1|9
1609438840000|2020-12-31 18:20:40|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|12
1609438850000|2020-12-31 18:20:50|1978.5|1978.2|1978.6|1978.3|1978.6|1978.3|1978.5|1978.2|14
1609438860000|2020-12-31 18:21:00|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|10
1609438870000|2020-12-31 18:21:10|1978.6|1978.3|1978.2|1977.9|1978.6|1978.3|1978.2|1977.9|71
1609438880000|2020-12-31 18:21:20|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|7
1609438890000|2020-12-31 18:21:30|1978.2|1977.9|1978.5|1978.2|1978.6|1978.3|1978.2|1977.9|34
1609438900000|2020-12-31 18:21:40|1978.4|1978.1|1978.3|1978|1978.4|1978.1|1978.2|1977.9|50
1609438910000|2020-12-31 18:21:50|1978.2|1977.9|1978.1|1977.8|1978.3|1978|1978.1|1977.8|11
1609438920000|2020-12-31 18:22:00|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978|1977.7|21
1609438930000|2020-12-31 18:22:10|1978|1977.7|1978|1977.7|1978|1977.7|1977.9|1977.6|11
1609438940000|2020-12-31 18:22:20|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|12
1609438950000|2020-12-31 18:22:30|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|25
1609438960000|2020-12-31 18:22:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|5
1609438970000|2020-12-31 18:22:50|1978|1977.7|1977.8|1977.5|1978.1|1977.8|1977.8|1977.5|23
1609438980000|2020-12-31 18:23:00|1977.7|1977.4|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|22
1609438990000|2020-12-31 18:23:10|1977.8|1977.5|1977.5|1977.2|1977.8|1977.5|1977.4|1977.1|21
1609439000000|2020-12-31 18:23:20|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.6|1977.3|26
1609439010000|2020-12-31 18:23:30|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|22
1609439020000|2020-12-31 18:23:40|1978|1977.7|1978.1|1977.8|1978.2|1977.9|1978|1977.7|39
1609439030000|2020-12-31 18:23:50|1978|1977.7|1978.1|1977.8|1978.2|1977.9|1978|1977.7|16
1609439040000|2020-12-31 18:24:00|||||||||5
1609439050000|2020-12-31 18:24:10|||||||||1
1609439060000|2020-12-31 18:24:20|1978.2|1977.9|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|7
1609439070000|2020-12-31 18:24:30|1978|1977.7|1978|1977.7|1978.1|1977.8|1977.9|1977.6|13
1609439080000|2020-12-31 18:24:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1
1609439090000|2020-12-31 18:24:50|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|9
1609439100000|2020-12-31 18:25:00|1977.6|1977.3|1977.7|1977.4|1977.9|1977.6|1977.4|1977.1|25
1609439120000|2020-12-31 18:25:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|3
1609439130000|2020-12-31 18:25:30|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|24
1609439140000|2020-12-31 18:25:40|1977.3|1977|1977.6|1977.3|1977.6|1977.3|1977.3|1977|12
1609439150000|2020-12-31 18:25:50|1977.7|1977.4|1978|1977.7|1978|1977.7|1977.7|1977.4|9
1609439160000|2020-12-31 18:26:00|1977.8|1977.5|1977.9|1977.6|1978|1977.7|1977.8|1977.5|29
1609439170000|2020-12-31 18:26:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|2
1609439180000|2020-12-31 18:26:20|1977.7|1977.4|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|27
1609439190000|2020-12-31 18:26:30|1977.8|1977.5|1977.9|1977.6|1977.9|1977.6|1977.7|1977.4|12
1609439200000|2020-12-31 18:26:40|1978|1977.7|1978.1|1977.8|1978.1|1977.8|1978|1977.7|8
1609439210000|2020-12-31 18:26:50|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|5
1609439220000|2020-12-31 18:27:00|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|10
1609439230000|2020-12-31 18:27:10|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|13
1609439240000|2020-12-31 18:27:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|2
1609439250000|2020-12-31 18:27:30|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|13
1609439260000|2020-12-31 18:27:40|1977.9|1977.6|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|10
1609439270000|2020-12-31 18:27:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|18
1609439280000|2020-12-31 18:28:00|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|10
1609439290000|2020-12-31 18:28:10|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|13
1609439300000|2020-12-31 18:28:20|1977.3|1977|1977.2|1976.9|1977.3|1977|1977.2|1976.9|9
1609439310000|2020-12-31 18:28:30|1977.3|1977|1977.3|1977|1977.3|1977|1977.2|1976.9|10
1609439320000|2020-12-31 18:28:40|1977.2|1976.9|1977.1|1976.8|1977.3|1977|1977.1|1976.8|9
1609439330000|2020-12-31 18:28:50|||||||||10
1609439340000|2020-12-31 18:29:00|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|5
1609439350000|2020-12-31 18:29:10|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|9
1609439360000|2020-12-31 18:29:20|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|6
1609439370000|2020-12-31 18:29:30|1977|1976.7|1977|1976.7|1977|1976.7|1977|1976.7|5
1609439380000|2020-12-31 18:29:40|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|1977.1|1976.8|3
1609439390000|2020-12-31 18:29:50|1977.2|1976.9|1977.3|1977|1977.4|1977.1|1977.2|1976.9|7
1609439400000|2020-12-31 18:30:00|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|20
1609439410000|2020-12-31 18:30:10|||||||||8
1609439420000|2020-12-31 18:30:20|||||||||10
1609439430000|2020-12-31 18:30:30|1977.2|1976.9|1977.2|1976.9|1977.2|1976.9|1976.9|1976.6|8
1609439440000|2020-12-31 18:30:40|1977.1|1976.8|1977.6|1977.3|1977.6|1977.3|1977.1|1976.8|30
1609439450000|2020-12-31 18:30:50|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|4
1609439460000|2020-12-31 18:31:00|1977.7|1977.4|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|12
1609439470000|2020-12-31 18:31:10|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|7
1609439480000|2020-12-31 18:31:20|1977.7|1977.4|1977.5|1977.2|1977.8|1977.5|1977.5|1977.2|14
1609439490000|2020-12-31 18:31:30|||||||||4
1609439500000|2020-12-31 18:31:40|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|7
1609439510000|2020-12-31 18:31:50|1977.7|1977.4|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|28
1609439520000|2020-12-31 18:32:00|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|10
1609439530000|2020-12-31 18:32:10|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|18
1609439540000|2020-12-31 18:32:20|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|2
1609439550000|2020-12-31 18:32:30|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|5
1609439560000|2020-12-31 18:32:40|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|4
1609439570000|2020-12-31 18:32:50|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.7|1977.4|12
1609439580000|2020-12-31 18:33:00|||||||||4
1609439590000|2020-12-31 18:33:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|2
1609439600000|2020-12-31 18:33:20|1977.9|1977.6|1977.9|1977.6|1978|1977.7|1977.9|1977.6|9
1609439610000|2020-12-31 18:33:30|||||||||1
1609439620000|2020-12-31 18:33:40|||||||||5
1609439630000|2020-12-31 18:33:50|1978|1977.7|1978.1|1977.8|1978.1|1977.8|1978|1977.7|4
1609439640000|2020-12-31 18:34:00|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|13
1609439650000|2020-12-31 18:34:10|1978.2|1977.9|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|19
1609439660000|2020-12-31 18:34:20|1978.3|1978|1978.2|1977.9|1978.3|1978|1978.2|1977.9|5
1609439670000|2020-12-31 18:34:30|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|44
1609439680000|2020-12-31 18:34:40|1977.8|1977.5|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|56
1609439690000|2020-12-31 18:34:50|1977.6|1977.3|1977.5|1977.2|1977.7|1977.4|1977.5|1977.2|15
1609439700000|2020-12-31 18:35:00|1977.4|1977.1|1977.5|1977.2|1977.5|1977.2|1977.4|1977.1|29
1609439710000|2020-12-31 18:35:10|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|13
1609439720000|2020-12-31 18:35:20|1977.5|1977.2|1977|1976.7|1977.5|1977.2|1976.9|1976.6|108
1609439730000|2020-12-31 18:35:30|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|15
1609439740000|2020-12-31 18:35:40|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|28
1609439750000|2020-12-31 18:35:50|1976.7|1976.4|1977.2|1976.9|1977.3|1977|1976.7|1976.4|42
1609439760000|2020-12-31 18:36:00|1977.3|1977|1976.7|1976.4|1977.3|1977|1976.7|1976.4|75
1609439770000|2020-12-31 18:36:10|1977|1976.7|1977|1976.7|1977.1|1976.8|1977|1976.7|47
1609439780000|2020-12-31 18:36:20|1976.9|1976.6|1976.9|1976.6|1977|1976.7|1976.8|1976.5|15
1609439790000|2020-12-31 18:36:30|1976.8|1976.5|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|15
1609439800000|2020-12-31 18:36:40|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|9
1609439810000|2020-12-31 18:36:50|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|9
1609439820000|2020-12-31 18:37:00|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|12
1609439830000|2020-12-31 18:37:10|1976.6|1976.3|1976.8|1976.5|1976.9|1976.6|1976.6|1976.3|30
1609439840000|2020-12-31 18:37:20|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1609439850000|2020-12-31 18:37:30|1976.6|1976.3|1976.5|1976.2|1976.6|1976.3|1976.4|1976.1|52
1609439860000|2020-12-31 18:37:40|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|17
1609439870000|2020-12-31 18:37:50|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.3|1976|32
1609439880000|2020-12-31 18:38:00|1976.7|1976.4|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|25
1609439890000|2020-12-31 18:38:10|||||||||1
1609439900000|2020-12-31 18:38:20|1976.5|1976.2|1976.7|1976.4|1976.8|1976.5|1976.5|1976.2|11
1609439910000|2020-12-31 18:38:30|||||||||2
1609439920000|2020-12-31 18:38:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|8
1609439930000|2020-12-31 18:38:50|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|4
1609439940000|2020-12-31 18:39:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|5
1609439950000|2020-12-31 18:39:10|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1
1609439960000|2020-12-31 18:39:20|||||||||2
1609439970000|2020-12-31 18:39:30|1976.7|1976.4|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|9
1609439980000|2020-12-31 18:39:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|4
1609439990000|2020-12-31 18:39:50|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.9|1976.6|4
1609440000000|2020-12-31 18:40:00|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|19
1609440010000|2020-12-31 18:40:10|1976.7|1976.4|1976.3|1976|1976.8|1976.5|1976.3|1976|20
1609440020000|2020-12-31 18:40:20|||||||||4
1609440030000|2020-12-31 18:40:30|||||||||4
1609440040000|2020-12-31 18:40:40|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.2|1975.9|7
1609440050000|2020-12-31 18:40:50|1976.1|1975.8|1976.6|1976.3|1976.6|1976.3|1976.1|1975.8|39
1609440060000|2020-12-31 18:41:00|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|8
1609440080000|2020-12-31 18:41:20|1976.1|1975.8|1976.3|1976|1976.3|1976|1975.9|1975.6|24
1609440090000|2020-12-31 18:41:30|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.3|1976|10
1609440100000|2020-12-31 18:41:40|1976.3|1976|1976|1975.7|1976.3|1976|1976|1975.7|15
1609440110000|2020-12-31 18:41:50|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|4
1609440120000|2020-12-31 18:42:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|4
1609440130000|2020-12-31 18:42:10|1976.2|1975.9|1976.3|1976|1976.4|1976.1|1976.2|1975.9|12
1609440140000|2020-12-31 18:42:20|||||||||3
1609440150000|2020-12-31 18:42:30|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.2|1975.9|2
1609440160000|2020-12-31 18:42:40|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|13
1609440170000|2020-12-31 18:42:50|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|7
1609440180000|2020-12-31 18:43:00|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.1|1975.8|22
1609440190000|2020-12-31 18:43:10|1976.1|1975.8|1975.8|1975.5|1976.1|1975.8|1975.8|1975.5|29
1609440200000|2020-12-31 18:43:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|5
1609440210000|2020-12-31 18:43:30|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|16
1609440220000|2020-12-31 18:43:40|1976.2|1975.9|1975.9|1975.6|1976.2|1975.9|1975.9|1975.6|35
1609440230000|2020-12-31 18:43:50|1976|1975.7|1976.2|1975.9|1976.2|1975.9|1976|1975.7|6
1609440240000|2020-12-31 18:44:00|1976.1|1975.8|1976.2|1975.9|1976.3|1976|1976.1|1975.8|14
1609440250000|2020-12-31 18:44:10|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|5
1609440260000|2020-12-31 18:44:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|15
1609440270000|2020-12-31 18:44:30|1976.3|1976|1976.1|1975.8|1976.3|1976|1976.1|1975.8|11
1609440280000|2020-12-31 18:44:40|1976.2|1975.9|1976.1|1975.8|1976.3|1976|1976.1|1975.8|7
1609440290000|2020-12-31 18:44:50|1976.2|1975.9|1976.3|1976|1976.3|1976|1976.2|1975.9|4
1609440300000|2020-12-31 18:45:00|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.4|1976.1|17
1609440310000|2020-12-31 18:45:10|1976.5|1976.2|1976.5|1976.2|1976.8|1976.5|1976.5|1976.2|39
1609440320000|2020-12-31 18:45:20|1976.6|1976.3|1976.9|1976.6|1976.9|1976.6|1976.6|1976.3|22
1609440330000|2020-12-31 18:45:30|1976.8|1976.5|1976.8|1976.5|1977|1976.7|1976.7|1976.4|25
1609440340000|2020-12-31 18:45:40|1976.9|1976.6|1977|1976.7|1977.1|1976.8|1976.9|1976.6|10
1609440350000|2020-12-31 18:45:50|1977.1|1976.8|1977|1976.7|1977.1|1976.8|1976.6|1976.3|21
1609440360000|2020-12-31 18:46:00|1976.9|1976.6|1976.7|1976.4|1977|1976.7|1976.7|1976.4|16
1609440370000|2020-12-31 18:46:10|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|44
1609440380000|2020-12-31 18:46:20|1977|1976.7|1976.7|1976.4|1977|1976.7|1976.7|1976.4|39
1609440390000|2020-12-31 18:46:30|||||||||2
1609440400000|2020-12-31 18:46:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|14
1609440410000|2020-12-31 18:46:50|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|23
1609440420000|2020-12-31 18:47:00|1976.8|1976.5|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|9
1609440430000|2020-12-31 18:47:10|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|6
1609440440000|2020-12-31 18:47:20|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|14
1609440450000|2020-12-31 18:47:30|||||||||3
1609440460000|2020-12-31 18:47:40|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|9
1609440470000|2020-12-31 18:47:50|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.7|1976.4|15
1609440480000|2020-12-31 18:48:00|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|6
1609440490000|2020-12-31 18:48:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1609440500000|2020-12-31 18:48:20|1976.6|1976.3|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|15
1609440510000|2020-12-31 18:48:30|1976.7|1976.4|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|9
1609440520000|2020-12-31 18:48:40|||||||||1
1609440530000|2020-12-31 18:48:50|1976.6|1976.3|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|11
1609440540000|2020-12-31 18:49:00|1976.5|1976.2|1976.7|1976.4|1976.7|1976.4|1976.5|1976.2|29
1609440550000|2020-12-31 18:49:10|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|5
1609440560000|2020-12-31 18:49:20|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1977|1976.7|16
1609440570000|2020-12-31 18:49:30|1977.2|1976.9|1976.9|1976.6|1977.2|1976.9|1976.9|1976.6|12
1609440580000|2020-12-31 18:49:40|1977.1|1976.8|1976.9|1976.6|1977.1|1976.8|1976.9|1976.6|26
1609440590000|2020-12-31 18:49:50|1976.7|1976.4|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|12
1609440600000|2020-12-31 18:50:00|1976.8|1976.5|1976.7|1976.4|1976.9|1976.6|1976.7|1976.4|16
1609440630000|2020-12-31 18:50:30|1976.9|1976.6|1976.8|1976.5|1977|1976.7|1976.8|1976.5|30
1609440640000|2020-12-31 18:50:40|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|15
1609440650000|2020-12-31 18:50:50|1977|1976.7|1976.8|1976.5|1977|1976.7|1976.8|1976.5|2
1609440660000|2020-12-31 18:51:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|37
1609440670000|2020-12-31 18:51:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1609440680000|2020-12-31 18:51:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|11
1609440690000|2020-12-31 18:51:30|1976.6|1976.3|1976.7|1976.4|1976.8|1976.5|1976.6|1976.3|31
1609440700000|2020-12-31 18:51:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|4
1609440710000|2020-12-31 18:51:50|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|3
1609440720000|2020-12-31 18:52:00|1976.5|1976.2|1976.5|1976.2|1976.6|1976.3|1976.5|1976.2|23
1609440730000|2020-12-31 18:52:10|1976.7|1976.4|1976.5|1976.2|1976.7|1976.4|1976.5|1976.2|4
1609440740000|2020-12-31 18:52:20|||||||||2
1609440750000|2020-12-31 18:52:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|4
1609440760000|2020-12-31 18:52:40|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|5
1609440770000|2020-12-31 18:52:50|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|6
1609440780000|2020-12-31 18:53:00|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.1|1975.8|37
1609440790000|2020-12-31 18:53:10|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|8
1609440800000|2020-12-31 18:53:20|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.8|1975.5|9
1609440810000|2020-12-31 18:53:30|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.8|1975.5|29
1609440820000|2020-12-31 18:53:40|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|8
1609440830000|2020-12-31 18:53:50|||||||||14
1609440840000|2020-12-31 18:54:00|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|16
1609440850000|2020-12-31 18:54:10|1976|1975.7|1975.9|1975.6|1976|1975.7|1975.9|1975.6|7
1609440860000|2020-12-31 18:54:20|1975.7|1975.4|1976|1975.7|1976|1975.7|1975.7|1975.4|16
1609440870000|2020-12-31 18:54:30|1975.9|1975.6|1976.1|1975.8|1976.1|1975.8|1975.9|1975.6|9
1609440880000|2020-12-31 18:54:40|1976|1975.7|1976.1|1975.8|1976.1|1975.8|1976|1975.7|7
1609440890000|2020-12-31 18:54:50|1976.2|1975.9|1976.4|1976.1|1976.6|1976.3|1976.2|1975.9|47
1609440900000|2020-12-31 18:55:00|1976.3|1976|1976.3|1976|1976.4|1976.1|1976.3|1976|35
1609440910000|2020-12-31 18:55:10|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|7
1609440920000|2020-12-31 18:55:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609440930000|2020-12-31 18:55:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|3
1609440950000|2020-12-31 18:55:50|1976.6|1976.3|1976.8|1976.5|1976.9|1976.6|1976.6|1976.3|23
1609440960000|2020-12-31 18:56:00|1976.7|1976.4|1976.8|1976.5|1976.9|1976.6|1976.7|1976.4|25
1609440970000|2020-12-31 18:56:10|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.4|1976.1|21
1609440980000|2020-12-31 18:56:20|1976.5|1976.2|1976.2|1975.9|1976.5|1976.2|1976|1975.7|31
1609440990000|2020-12-31 18:56:30|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|16
1609441000000|2020-12-31 18:56:40|1976.2|1975.9|1976.4|1976.1|1976.4|1976.1|1976.2|1975.9|9
1609441010000|2020-12-31 18:56:50|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.5|1976.2|45
1609441020000|2020-12-31 18:57:00|1976.7|1976.4|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|11
1609441030000|2020-12-31 18:57:10|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|19
1609441040000|2020-12-31 18:57:20|1976.4|1976.1|1976.1|1975.8|1976.4|1976.1|1976.1|1975.8|29
1609441050000|2020-12-31 18:57:30|||||||||2
1609441060000|2020-12-31 18:57:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1609441070000|2020-12-31 18:57:50|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|17
1609441080000|2020-12-31 18:58:00|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|16
1609441090000|2020-12-31 18:58:10|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|7
1609441100000|2020-12-31 18:58:20|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.3|1976|13
1609441110000|2020-12-31 18:58:30|||||||||1
1609441120000|2020-12-31 18:58:40|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|10
1609441130000|2020-12-31 18:58:50|1976.6|1976.3|1976.6|1976.3|1976.8|1976.5|1976.6|1976.3|10
1609441140000|2020-12-31 18:59:00|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|5
1609441150000|2020-12-31 18:59:10|||||||||5
1609441160000|2020-12-31 18:59:20|||||||||3
1609441180000|2020-12-31 18:59:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|6
1609441190000|2020-12-31 18:59:50|||||||||1
1609441200000|2020-12-31 19:00:00|1976.5|1976.2|1976.3|1976|1976.5|1976.2|1976.3|1976|15
1609441210000|2020-12-31 19:00:10|1976.4|1976.1|1976.2|1975.9|1976.6|1976.3|1976.2|1975.9|216
1609441220000|2020-12-31 19:00:20|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|2
1609441230000|2020-12-31 19:00:30|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1976.1|1975.8|9
1609441240000|2020-12-31 19:00:40|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|21
1609441250000|2020-12-31 19:00:50|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|13
1609441260000|2020-12-31 19:01:00|1976.3|1976|1976.3|1976|1976.3|1976|1976.2|1975.9|15
1609441270000|2020-12-31 19:01:10|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1976.2|1975.9|13
1609441280000|2020-12-31 19:01:20|||||||||2
1609441290000|2020-12-31 19:01:30|1976.1|1975.8|1975.8|1975.5|1976.1|1975.8|1975.8|1975.5|17
1609441300000|2020-12-31 19:01:40|1975.9|1975.6|1975.9|1975.6|1976|1975.7|1975.9|1975.6|18
1609441310000|2020-12-31 19:01:50|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.7|1975.4|40
1609441320000|2020-12-31 19:02:00|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.8|1975.5|27
1609441330000|2020-12-31 19:02:10|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|5
1609441340000|2020-12-31 19:02:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|5
1609441360000|2020-12-31 19:02:40|1976.1|1975.8|1976.3|1976|1976.3|1976|1976.1|1975.8|16
1609441370000|2020-12-31 19:02:50|1976.2|1975.9|1976.1|1975.8|1976.2|1975.9|1976|1975.7|5
1609441380000|2020-12-31 19:03:00|1976.2|1975.9|1976.2|1975.9|1976.3|1976|1976.2|1975.9|16
1609441390000|2020-12-31 19:03:10|1976.1|1975.8|1976.5|1976.2|1976.6|1976.3|1976.1|1975.8|5
1609441400000|2020-12-31 19:03:20|||||||||3
1609441410000|2020-12-31 19:03:30|1976.6|1976.3|1976.4|1976.1|1976.6|1976.3|1976.4|1976.1|9
1609441420000|2020-12-31 19:03:40|||||||||10
1609441430000|2020-12-31 19:03:50|1976.5|1976.2|1976.6|1976.3|1976.6|1976.3|1976.5|1976.2|7
1609441440000|2020-12-31 19:04:00|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|11
1609441450000|2020-12-31 19:04:10|1976.6|1976.3|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|37
1609441460000|2020-12-31 19:04:20|1976.7|1976.4|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|20
1609441470000|2020-12-31 19:04:30|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|4
1609441480000|2020-12-31 19:04:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.7|1976.4|5
1609441490000|2020-12-31 19:04:50|1976.7|1976.4|1976.7|1976.4|1976.8|1976.5|1976.7|1976.4|7
1609441500000|2020-12-31 19:05:00|1976.8|1976.5|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|13
1609441510000|2020-12-31 19:05:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.6|1976.3|53
1609441520000|2020-12-31 19:05:20|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|4
1609441530000|2020-12-31 19:05:30|1976.9|1976.6|1976.7|1976.4|1976.9|1976.6|1976.6|1976.3|31
1609441540000|2020-12-31 19:05:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1609441550000|2020-12-31 19:05:50|1976.7|1976.4|1976.6|1976.3|1976.7|1976.4|1976.6|1976.3|61
1609441560000|2020-12-31 19:06:00|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|57
1609441570000|2020-12-31 19:06:10|1976.5|1976.2|1976.4|1976.1|1976.5|1976.2|1976.4|1976.1|49
1609441580000|2020-12-31 19:06:20|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|21
1609441590000|2020-12-31 19:06:30|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|17
1609441600000|2020-12-31 19:06:40|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|1976.6|1976.3|5
1609441610000|2020-12-31 19:06:50|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|8
1609441620000|2020-12-31 19:07:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|21
1609441630000|2020-12-31 19:07:10|1976.2|1975.9|1976.3|1976|1976.4|1976.1|1976.2|1975.9|32
1609441640000|2020-12-31 19:07:20|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.3|1976|24
1609441650000|2020-12-31 19:07:30|1976.2|1975.9|1976.2|1975.9|1976.4|1976.1|1976.2|1975.9|17
1609441660000|2020-12-31 19:07:40|1976.3|1976|1976.2|1975.9|1976.3|1976|1976.2|1975.9|62
1609441670000|2020-12-31 19:07:50|1976.3|1976|1976.2|1975.9|1976.4|1976.1|1976.1|1975.8|27
1609441680000|2020-12-31 19:08:00|1976.1|1975.8|1976.2|1975.9|1976.3|1976|1976.1|1975.8|43
1609441690000|2020-12-31 19:08:10|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|27
1609441700000|2020-12-31 19:08:20|1976.1|1975.8|1976|1975.7|1976.1|1975.8|1976|1975.7|12
1609441710000|2020-12-31 19:08:30|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976|1975.7|19
1609441720000|2020-12-31 19:08:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|20
1609441730000|2020-12-31 19:08:50|1976.4|1976.1|1976.6|1976.3|1976.6|1976.3|1976.3|1976|28
1609441740000|2020-12-31 19:09:00|1976.7|1976.4|1976.9|1976.6|1976.9|1976.6|1976.7|1976.4|17
1609441750000|2020-12-31 19:09:10|1977|1976.7|1976.9|1976.6|1977|1976.7|1976.8|1976.5|10
1609441760000|2020-12-31 19:09:20|1976.8|1976.5|1977|1976.7|1977|1976.7|1976.8|1976.5|16
1609441770000|2020-12-31 19:09:30|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.8|1976.5|8
1609441780000|2020-12-31 19:09:40|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|2
1609441790000|2020-12-31 19:09:50|1976.9|1976.6|1977.6|1977.3|1977.6|1977.3|1976.9|1976.6|172
1609441800000|2020-12-31 19:10:00|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|36
1609441810000|2020-12-31 19:10:10|1977.3|1977|1977|1976.7|1977.3|1977|1977|1976.7|32
1609441820000|2020-12-31 19:10:20|1977.1|1976.8|1977.8|1977.5|1977.8|1977.5|1977.1|1976.8|126
1609441830000|2020-12-31 19:10:30|1977.7|1977.4|1977.6|1977.3|1977.7|1977.4|1977.6|1977.3|86
1609441840000|2020-12-31 19:10:40|1977.5|1977.2|1977.4|1977.1|1977.5|1977.2|1977.4|1977.1|13
1609441850000|2020-12-31 19:10:50|1977.5|1977.2|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|9
1609441860000|2020-12-31 19:11:00|1977.4|1977.1|1977.5|1977.2|1977.6|1977.3|1977.4|1977.1|13
1609441870000|2020-12-31 19:11:10|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.5|1977.2|16
1609441880000|2020-12-31 19:11:20|1977.7|1977.4|1977.7|1977.4|1977.9|1977.6|1977.7|1977.4|71
1609441890000|2020-12-31 19:11:30|1977.6|1977.3|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|29
1609441900000|2020-12-31 19:11:40|1977.6|1977.3|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|11
1609441910000|2020-12-31 19:11:50|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|1977.6|1977.3|3
1609441920000|2020-12-31 19:12:00|1977.7|1977.4|1977.8|1977.5|1977.9|1977.6|1977.7|1977.4|25
1609441930000|2020-12-31 19:12:10|1977.9|1977.6|1978|1977.7|1978.1|1977.8|1977.9|1977.6|19
1609441940000|2020-12-31 19:12:20|1977.9|1977.6|1977.8|1977.5|1977.9|1977.6|1977.6|1977.3|33
1609441950000|2020-12-31 19:12:30|1977.7|1977.4|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|18
1609441960000|2020-12-31 19:12:40|1977.8|1977.5|1977.7|1977.4|1977.8|1977.5|1977.6|1977.3|10
1609441970000|2020-12-31 19:12:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1
1609441980000|2020-12-31 19:13:00|1977.7|1977.4|1977.6|1977.3|1977.8|1977.5|1977.6|1977.3|20
1609441990000|2020-12-31 19:13:10|1977.5|1977.2|1977.5|1977.2|1977.6|1977.3|1977.5|1977.2|6
1609442000000|2020-12-31 19:13:20|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|9
1609442010000|2020-12-31 19:13:30|1977.3|1977|1977.5|1977.2|1977.6|1977.3|1977.3|1977|39
1609442020000|2020-12-31 19:13:40|1977.4|1977.1|1977.3|1977|1977.4|1977.1|1977.3|1977|31
1609442030000|2020-12-31 19:13:50|1977.4|1977.1|1977.8|1977.5|1977.8|1977.5|1977.4|1977.1|14
1609442040000|2020-12-31 19:14:00|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|15
1609442050000|2020-12-31 19:14:10|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.6|1977.3|12
1609442060000|2020-12-31 19:14:20|1977.9|1977.6|1978|1977.7|1978|1977.7|1977.9|1977.6|4
1609442070000|2020-12-31 19:14:30|1978.1|1977.8|1978.1|1977.8|1978.2|1977.9|1978.1|1977.8|15
1609442080000|2020-12-31 19:14:40|||||||||3
1609442090000|2020-12-31 19:14:50|1978.3|1978|1978.4|1978.1|1978.4|1978.1|1978.2|1977.9|67
1609442100000|2020-12-31 19:15:00|1978.3|1978|1977.9|1977.6|1978.4|1978.1|1977.9|1977.6|91
1609442110000|2020-12-31 19:15:10|1978|1977.7|1978.6|1978.3|1978.6|1978.3|1978|1977.7|68
1609442120000|2020-12-31 19:15:20|1978.7|1978.4|1978.8|1978.5|1978.9|1978.6|1978.6|1978.3|74
1609442130000|2020-12-31 19:15:30|1979|1978.7|1979.7|1979.4|1979.7|1979.4|1979|1978.7|171
1609442140000|2020-12-31 19:15:40|1979.6|1979.3|1979.4|1979.1|1979.6|1979.3|1979.2|1978.9|79
1609442150000|2020-12-31 19:15:50|1979.5|1979.2|1979.3|1979|1979.6|1979.3|1979.2|1978.9|40
1609442160000|2020-12-31 19:16:00|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.4|1979.1|37
1609442170000|2020-12-31 19:16:10|1979.4|1979.1|1979.2|1978.9|1979.6|1979.3|1979.2|1978.9|26
1609442180000|2020-12-31 19:16:20|1979.3|1979|1979.3|1979|1979.5|1979.2|1979.3|1979|62
1609442190000|2020-12-31 19:16:30|1979.2|1978.9|1979.4|1979.1|1979.6|1979.3|1979.2|1978.9|32
1609442200000|2020-12-31 19:16:40|1979.5|1979.2|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|15
1609442210000|2020-12-31 19:16:50|1979.6|1979.3|1979.8|1979.5|1980|1979.7|1979.6|1979.3|48
1609442220000|2020-12-31 19:17:00|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.5|1979.2|26
1609442230000|2020-12-31 19:17:10|1979.7|1979.4|1979.4|1979.1|1979.8|1979.5|1979.4|1979.1|21
1609442240000|2020-12-31 19:17:20|1979.3|1979|1979.4|1979.1|1979.4|1979.1|1979.1|1978.8|83
1609442250000|2020-12-31 19:17:30|1979.5|1979.2|1980|1979.7|1980|1979.7|1979.5|1979.2|55
1609442260000|2020-12-31 19:17:40|1979.9|1979.6|1980|1979.7|1980|1979.7|1979.8|1979.5|27
1609442270000|2020-12-31 19:17:50|1980.1|1979.8|1980|1979.7|1980.3|1980|1980|1979.7|47
1609442280000|2020-12-31 19:18:00|1980.1|1979.8|1980.3|1980|1980.4|1980.1|1980.1|1979.8|61
1609442290000|2020-12-31 19:18:10|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|58
1609442300000|2020-12-31 19:18:20|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|11
1609442310000|2020-12-31 19:18:30|1979.9|1979.6|1980|1979.7|1980.1|1979.8|1979.8|1979.5|30
1609442320000|2020-12-31 19:18:40|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|6
1609442330000|2020-12-31 19:18:50|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|11
1609442340000|2020-12-31 19:19:00|1980|1979.7|1980.2|1979.9|1980.3|1980|1979.8|1979.5|47
1609442350000|2020-12-31 19:19:10|1980.3|1980|1980.3|1980|1980.5|1980.2|1980.3|1980|30
1609442360000|2020-12-31 19:19:20|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|10
1609442370000|2020-12-31 19:19:30|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1980.2|1979.9|1
1609442380000|2020-12-31 19:19:40|1980|1979.7|1980.3|1980|1980.3|1980|1980|1979.7|105
1609442390000|2020-12-31 19:19:50|1980.4|1980.1|1980.6|1980.3|1980.7|1980.4|1980.4|1980.1|25
1609442400000|2020-12-31 19:20:00|1980.7|1980.4|1981|1980.7|1981|1980.7|1980.7|1980.4|41
1609442410000|2020-12-31 19:20:10|1980.9|1980.6|1980.9|1980.6|1981.1|1980.8|1980.8|1980.5|141
1609442420000|2020-12-31 19:20:20|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|34
1609442430000|2020-12-31 19:20:30|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|13
1609442440000|2020-12-31 19:20:40|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|5
1609442450000|2020-12-31 19:20:50|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|54
1609442460000|2020-12-31 19:21:00|1980.9|1980.6|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|61
1609442470000|2020-12-31 19:21:10|1980.5|1980.2|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|31
1609442480000|2020-12-31 19:21:20|1980.6|1980.3|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|32
1609442490000|2020-12-31 19:21:30|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|10
1609442500000|2020-12-31 19:21:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|20
1609442510000|2020-12-31 19:21:50|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|23
1609442520000|2020-12-31 19:22:00|1980.7|1980.4|1981.1|1980.8|1981.2|1980.9|1980.7|1980.4|50
1609442530000|2020-12-31 19:22:10|1981.2|1980.9|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|55
1609442540000|2020-12-31 19:22:20|1981.4|1981.1|1981.5|1981.2|1981.5|1981.2|1981.3|1981|44
1609442550000|2020-12-31 19:22:30|1981.6|1981.3|1981.3|1981|1981.7|1981.4|1981.1|1980.8|36
1609442560000|2020-12-31 19:22:40|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.1|1980.8|21
1609442570000|2020-12-31 19:22:50|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|9
1609442580000|2020-12-31 19:23:00|1981|1980.7|1981|1980.7|1981|1980.7|1980.7|1980.4|31
1609442590000|2020-12-31 19:23:10|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|1981.1|1980.8|6
1609442600000|2020-12-31 19:23:20|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|9
1609442610000|2020-12-31 19:23:30|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.8|1980.5|12
1609442620000|2020-12-31 19:23:40|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|9
1609442630000|2020-12-31 19:23:50|1981|1980.7|1981.2|1980.9|1981.2|1980.9|1981|1980.7|7
1609442640000|2020-12-31 19:24:00|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1981|1980.7|5
1609442650000|2020-12-31 19:24:10|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|72
1609442660000|2020-12-31 19:24:20|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|20
1609442670000|2020-12-31 19:24:30|1981|1980.7|1981.6|1981.3|1981.6|1981.3|1981|1980.7|47
1609442680000|2020-12-31 19:24:40|1981.7|1981.4|1981.7|1981.4|1981.8|1981.5|1981.6|1981.3|14
1609442690000|2020-12-31 19:24:50|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.7|1981.4|46
1609442700000|2020-12-31 19:25:00|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.8|1981.5|16
1609442710000|2020-12-31 19:25:10|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.7|1981.4|10
1609442720000|2020-12-31 19:25:20|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.3|1981|26
1609442730000|2020-12-31 19:25:30|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|1981.4|1981.1|8
1609442740000|2020-12-31 19:25:40|1981.3|1981|1981.1|1980.8|1981.3|1981|1980.9|1980.6|62
1609442750000|2020-12-31 19:25:50|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.8|1980.5|29
1609442760000|2020-12-31 19:26:00|1981.1|1980.8|1981|1980.7|1981.1|1980.8|1981|1980.7|6
1609442770000|2020-12-31 19:26:10|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|26
1609442780000|2020-12-31 19:26:20|1980.7|1980.4|1980.6|1980.3|1980.8|1980.5|1980.6|1980.3|8
1609442790000|2020-12-31 19:26:30|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.5|1980.2|20
1609442800000|2020-12-31 19:26:40|1980.5|1980.2|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|15
1609442810000|2020-12-31 19:26:50|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|8
1609442820000|2020-12-31 19:27:00|1981|1980.7|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|25
1609442830000|2020-12-31 19:27:10|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|44
1609442840000|2020-12-31 19:27:20|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|16
1609442850000|2020-12-31 19:27:30|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.5|1980.2|10
1609442860000|2020-12-31 19:27:40|||||||||14
1609442870000|2020-12-31 19:27:50|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.7|1980.4|28
1609442880000|2020-12-31 19:28:00|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|7
1609442890000|2020-12-31 19:28:10|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|16
1609442900000|2020-12-31 19:28:20|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|2
1609442910000|2020-12-31 19:28:30|1980.4|1980.1|1980.6|1980.3|1980.6|1980.3|1980.4|1980.1|18
1609442920000|2020-12-31 19:28:40|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|1980.5|1980.2|2
1609442930000|2020-12-31 19:28:50|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|13
1609442940000|2020-12-31 19:29:00|1980.6|1980.3|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|9
1609442950000|2020-12-31 19:29:10|||||||||1
1609442960000|2020-12-31 19:29:20|1980.5|1980.2|1981|1980.7|1981|1980.7|1980.5|1980.2|38
1609442970000|2020-12-31 19:29:30|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|37
1609442980000|2020-12-31 19:29:40|1981|1980.7|1981|1980.7|1981|1980.7|1980.9|1980.6|16
1609442990000|2020-12-31 19:29:50|1981.1|1980.8|1981.2|1980.9|1981.2|1980.9|1981.1|1980.8|57
1609443000000|2020-12-31 19:30:00|1981.3|1981|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|26
1609443010000|2020-12-31 19:30:10|1981.1|1980.8|1981.3|1981|1981.3|1981|1981.1|1980.8|15
1609443020000|2020-12-31 19:30:20|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|44
1609443030000|2020-12-31 19:30:30|1981.4|1981.1|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|75
1609443040000|2020-12-31 19:30:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|12
1609443050000|2020-12-31 19:30:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|24
1609443060000|2020-12-31 19:31:00|1981.7|1981.4|1981.8|1981.5|1981.8|1981.5|1981.7|1981.4|7
1609443070000|2020-12-31 19:31:10|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.7|1981.4|21
1609443080000|2020-12-31 19:31:20|1981.7|1981.4|1981.8|1981.5|1981.9|1981.6|1981.6|1981.3|32
1609443090000|2020-12-31 19:31:30|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|1981.7|1981.4|12
1609443100000|2020-12-31 19:31:40|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|10
1609443110000|2020-12-31 19:31:50|1982|1981.7|1982|1981.7|1982.1|1981.8|1982|1981.7|13
1609443120000|2020-12-31 19:32:00|1982.1|1981.8|1982.3|1982|1982.3|1982|1982.1|1981.8|35
1609443130000|2020-12-31 19:32:10|1982.2|1981.9|1981.9|1981.6|1982.5|1982.2|1981.9|1981.6|44
1609443140000|2020-12-31 19:32:20|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|8
1609443150000|2020-12-31 19:32:30|1982.1|1981.8|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|31
1609443160000|2020-12-31 19:32:40|1982.1|1981.8|1982.1|1981.8|1982.3|1982|1982.1|1981.8|23
1609443170000|2020-12-31 19:32:50|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|14
1609443180000|2020-12-31 19:33:00|1982.3|1982|1982.3|1982|1982.3|1982|1982.3|1982|17
1609443190000|2020-12-31 19:33:10|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|23
1609443200000|2020-12-31 19:33:20|1982.2|1981.9|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|3
1609443210000|2020-12-31 19:33:30|1982|1981.7|1982|1981.7|1982|1981.7|1982|1981.7|11
1609443220000|2020-12-31 19:33:40|1982.1|1981.8|1982.4|1982.1|1982.4|1982.1|1982|1981.7|89
1609443230000|2020-12-31 19:33:50|1982.3|1982|1982.5|1982.2|1982.6|1982.3|1982.3|1982|43
1609443240000|2020-12-31 19:34:00|1982.4|1982.1|1982.8|1982.5|1982.9|1982.6|1982.4|1982.1|65
1609443250000|2020-12-31 19:34:10|1982.9|1982.6|1982.7|1982.4|1983.2|1982.9|1982.7|1982.4|164
1609443260000|2020-12-31 19:34:20|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|30
1609443270000|2020-12-31 19:34:30|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|54
1609443280000|2020-12-31 19:34:40|1982.6|1982.3|1982.3|1982|1982.7|1982.4|1982.2|1981.9|36
1609443290000|2020-12-31 19:34:50|1982.2|1981.9|1982.2|1981.9|1982.3|1982|1982.2|1981.9|31
1609443300000|2020-12-31 19:35:00|1982.3|1982|1982.1|1981.8|1982.3|1982|1982.1|1981.8|31
1609443310000|2020-12-31 19:35:10|1982.2|1981.9|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|6
1609443320000|2020-12-31 19:35:20|1982.1|1981.8|1982.3|1982|1982.3|1982|1982.1|1981.8|9
1609443330000|2020-12-31 19:35:30|1982.2|1981.9|1982.3|1982|1982.3|1982|1982.2|1981.9|7
1609443340000|2020-12-31 19:35:40|1982.1|1981.8|1981.7|1981.4|1982.1|1981.8|1981.4|1981.1|75
1609443350000|2020-12-31 19:35:50|1981.8|1981.5|1981.7|1981.4|1981.8|1981.5|1981.6|1981.3|45
1609443360000|2020-12-31 19:36:00|1981.8|1981.5|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|44
1609443370000|2020-12-31 19:36:10|1981.4|1981.1|1981.6|1981.3|1981.6|1981.3|1981.4|1981.1|5
1609443380000|2020-12-31 19:36:20|1981.7|1981.4|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|15
1609443390000|2020-12-31 19:36:30|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|5
1609443400000|2020-12-31 19:36:40|1981.6|1981.3|1981.5|1981.2|1981.6|1981.3|1981.5|1981.2|6
1609443410000|2020-12-31 19:36:50|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.6|1981.3|5
1609443420000|2020-12-31 19:37:00|1981.9|1981.6|1981.5|1981.2|1981.9|1981.6|1981.5|1981.2|34
1609443430000|2020-12-31 19:37:10|1981.6|1981.3|1981.9|1981.6|1981.9|1981.6|1981.6|1981.3|20
1609443440000|2020-12-31 19:37:20|1982|1981.7|1981.9|1981.6|1982|1981.7|1981.9|1981.6|9
1609443450000|2020-12-31 19:37:30|1982.1|1981.8|1981.8|1981.5|1982.1|1981.8|1981.8|1981.5|9
1609443460000|2020-12-31 19:37:40|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.8|1981.5|5
1609443470000|2020-12-31 19:37:50|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|8
1609443480000|2020-12-31 19:38:00|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|1981.8|1981.5|3
1609443490000|2020-12-31 19:38:10|1981.9|1981.6|1981.8|1981.5|1981.9|1981.6|1981.7|1981.4|18
1609443500000|2020-12-31 19:38:20|1982.2|1981.9|1982|1981.7|1982.2|1981.9|1982|1981.7|29
1609443510000|2020-12-31 19:38:30|1982.2|1981.9|1982.3|1982|1982.4|1982.1|1982.2|1981.9|41
1609443520000|2020-12-31 19:38:40|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982.2|1981.9|26
1609443530000|2020-12-31 19:38:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|8
1609443540000|2020-12-31 19:39:00|1982.3|1982|1982.2|1981.9|1982.3|1982|1982.2|1981.9|16
1609443550000|2020-12-31 19:39:10|1982.1|1981.8|1982.2|1981.9|1982.2|1981.9|1982.1|1981.8|6
1609443560000|2020-12-31 19:39:20|1982.4|1982.1|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|24
1609443570000|2020-12-31 19:39:30|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|13
1609443580000|2020-12-31 19:39:40|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.5|1982.2|11
1609443590000|2020-12-31 19:39:50|1982.5|1982.2|1982.6|1982.3|1982.6|1982.3|1982.4|1982.1|22
1609443600000|2020-12-31 19:40:00|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|27
1609443610000|2020-12-31 19:40:10|1982.6|1982.3|1982.8|1982.5|1982.8|1982.5|1982.6|1982.3|11
1609443620000|2020-12-31 19:40:20|1982.7|1982.4|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|16
1609443630000|2020-12-31 19:40:30|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|17
1609443640000|2020-12-31 19:40:40|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|50
1609443650000|2020-12-31 19:40:50|||||||||11
1609443660000|2020-12-31 19:41:00|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|15
1609443670000|2020-12-31 19:41:10|1982.9|1982.6|1982.9|1982.6|1983|1982.7|1982.9|1982.6|31
1609443680000|2020-12-31 19:41:20|1983|1982.7|1983.4|1983.1|1983.4|1983.1|1983|1982.7|162
1609443690000|2020-12-31 19:41:30|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|15
1609443700000|2020-12-31 19:41:40|||||||||11
1609443710000|2020-12-31 19:41:50|1983.2|1982.9|1982.9|1982.6|1983.2|1982.9|1982.8|1982.5|26
1609443720000|2020-12-31 19:42:00|1983|1982.7|1983.3|1983|1983.3|1983|1983|1982.7|12
1609443730000|2020-12-31 19:42:10|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|4
1609443740000|2020-12-31 19:42:20|1983.2|1982.9|1983.2|1982.9|1983.2|1982.9|1983.1|1982.8|11
1609443750000|2020-12-31 19:42:30|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|4
1609443760000|2020-12-31 19:42:40|1983.2|1982.9|1983.6|1983.3|1983.6|1983.3|1983.1|1982.8|116
1609443770000|2020-12-31 19:42:50|1983.7|1983.4|1983.9|1983.6|1983.9|1983.6|1983.6|1983.3|32
1609443780000|2020-12-31 19:43:00|1983.7|1983.4|1983.7|1983.4|1983.8|1983.5|1983.6|1983.3|54
1609443790000|2020-12-31 19:43:10|1983.8|1983.5|1983.5|1983.2|1983.8|1983.5|1983.4|1983.1|35
1609443800000|2020-12-31 19:43:20|1983.4|1983.1|1983.5|1983.2|1983.5|1983.2|1983.2|1982.9|81
1609443810000|2020-12-31 19:43:30|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|17
1609443820000|2020-12-31 19:43:40|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.3|1983|4
1609443830000|2020-12-31 19:43:50|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.5|1983.2|14
1609443840000|2020-12-31 19:44:00|1983.4|1983.1|1983.6|1983.3|1983.6|1983.3|1983.4|1983.1|16
1609443850000|2020-12-31 19:44:10|1983.7|1983.4|1983.3|1983|1983.8|1983.5|1983.3|1983|24
1609443860000|2020-12-31 19:44:20|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.2|1982.9|18
1609443870000|2020-12-31 19:44:30|||||||||9
1609443880000|2020-12-31 19:44:40|1983.5|1983.2|1983.6|1983.3|1983.6|1983.3|1983.5|1983.2|10
1609443890000|2020-12-31 19:44:50|||||||||1
1609443900000|2020-12-31 19:45:00|1983.5|1983.2|1983.4|1983.1|1983.5|1983.2|1983.4|1983.1|38
1609443910000|2020-12-31 19:45:10|1983.2|1982.9|1983.3|1983|1983.4|1983.1|1983.2|1982.9|23
1609443920000|2020-12-31 19:45:20|1983.5|1983.2|1983.3|1983|1983.5|1983.2|1983.3|1983|13
1609443930000|2020-12-31 19:45:30|1983.2|1982.9|1983.1|1982.8|1983.3|1983|1983.1|1982.8|27
1609443940000|2020-12-31 19:45:40|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|27
1609443950000|2020-12-31 19:45:50|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|18
1609443960000|2020-12-31 19:46:00|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.9|1982.6|19
1609443970000|2020-12-31 19:46:10|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|18
1609443980000|2020-12-31 19:46:20|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1983|1982.7|11
1609443990000|2020-12-31 19:46:30|1983.2|1982.9|1983.3|1983|1983.3|1983|1983.2|1982.9|9
1609444000000|2020-12-31 19:46:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|3
1609444010000|2020-12-31 19:46:50|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|18
1609444020000|2020-12-31 19:47:00|1983.6|1983.3|1983.7|1983.4|1983.7|1983.4|1983.6|1983.3|16
1609444030000|2020-12-31 19:47:10|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|33
1609444040000|2020-12-31 19:47:20|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|8
1609444050000|2020-12-31 19:47:30|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|9
1609444060000|2020-12-31 19:47:40|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|1983.4|1983.1|15
1609444070000|2020-12-31 19:47:50|1983.3|1983|1983.2|1982.9|1983.4|1983.1|1983.2|1982.9|29
1609444080000|2020-12-31 19:48:00|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|1983.1|1982.8|32
1609444090000|2020-12-31 19:48:10|1983|1982.7|1983|1982.7|1983.2|1982.9|1983|1982.7|74
1609444100000|2020-12-31 19:48:20|1982.9|1982.6|1983.2|1982.9|1983.2|1982.9|1982.9|1982.6|16
1609444110000|2020-12-31 19:48:30|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|13
1609444120000|2020-12-31 19:48:40|1983.3|1983|1982.9|1982.6|1983.4|1983.1|1982.7|1982.4|57
1609444130000|2020-12-31 19:48:50|1982.8|1982.5|1983.1|1982.8|1983.1|1982.8|1982.8|1982.5|14
1609444140000|2020-12-31 19:49:00|1983.2|1982.9|1983.2|1982.9|1983.3|1983|1983.1|1982.8|36
1609444150000|2020-12-31 19:49:10|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|5
1609444160000|2020-12-31 19:49:20|1983.2|1982.9|1983.1|1982.8|1983.3|1983|1983|1982.7|28
1609444170000|2020-12-31 19:49:30|1983|1982.7|1983.2|1982.9|1983.2|1982.9|1983|1982.7|8
1609444180000|2020-12-31 19:49:40|||||||||6
1609444190000|2020-12-31 19:49:50|1983.1|1982.8|1983.1|1982.8|1983.2|1982.9|1983|1982.7|25
1609444200000|2020-12-31 19:50:00|1983|1982.7|1983.1|1982.8|1983.2|1982.9|1983|1982.7|33
1609444210000|2020-12-31 19:50:10|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|10
1609444220000|2020-12-31 19:50:20|1983.1|1982.8|1982.7|1982.4|1983.1|1982.8|1982.7|1982.4|9
1609444230000|2020-12-31 19:50:30|1982.6|1982.3|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|23
1609444240000|2020-12-31 19:50:40|1982.7|1982.4|1982.8|1982.5|1982.8|1982.5|1982.7|1982.4|26
1609444250000|2020-12-31 19:50:50|1983|1982.7|1983|1982.7|1983|1982.7|1983|1982.7|10
1609444260000|2020-12-31 19:51:00|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.8|1982.5|15
1609444270000|2020-12-31 19:51:10|1982.8|1982.5|1982.6|1982.3|1982.8|1982.5|1982.6|1982.3|11
1609444290000|2020-12-31 19:51:30|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|18
1609444300000|2020-12-31 19:51:40|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|30
1609444310000|2020-12-31 19:51:50|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|7
1609444320000|2020-12-31 19:52:00|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|12
1609444330000|2020-12-31 19:52:10|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1982.8|1982.5|1
1609444340000|2020-12-31 19:52:20|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.6|1982.3|38
1609444350000|2020-12-31 19:52:30|1982.5|1982.2|1982.4|1982.1|1982.5|1982.2|1982.4|1982.1|15
1609444360000|2020-12-31 19:52:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.2|1981.9|25
1609444370000|2020-12-31 19:52:50|1982.2|1981.9|1981.9|1981.6|1982.2|1981.9|1981.9|1981.6|19
1609444380000|2020-12-31 19:53:00|1981.8|1981.5|1981.6|1981.3|1981.8|1981.5|1981.5|1981.2|65
1609444390000|2020-12-31 19:53:10|1981.5|1981.2|1981.2|1980.9|1981.5|1981.2|1981.1|1980.8|70
1609444400000|2020-12-31 19:53:20|1981.1|1980.8|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|23
1609444410000|2020-12-31 19:53:30|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|60
1609444420000|2020-12-31 19:53:40|1980.7|1980.4|1981|1980.7|1981|1980.7|1980.6|1980.3|47
1609444430000|2020-12-31 19:53:50|1980.9|1980.6|1980.8|1980.5|1980.9|1980.6|1980.7|1980.4|46
1609444440000|2020-12-31 19:54:00|1980.7|1980.4|1980.4|1980.1|1980.8|1980.5|1980.4|1980.1|44
1609444450000|2020-12-31 19:54:10|1980.3|1980|1980.1|1979.8|1980.3|1980|1980|1979.7|41
1609444460000|2020-12-31 19:54:20|1980|1979.7|1980.1|1979.8|1980.2|1979.9|1980|1979.7|23
1609444470000|2020-12-31 19:54:30|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|4
1609444480000|2020-12-31 19:54:40|1980.1|1979.8|1980.3|1980|1980.3|1980|1980.1|1979.8|18
1609444490000|2020-12-31 19:54:50|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|5
1609444500000|2020-12-31 19:55:00|1980.6|1980.3|1980.3|1980|1980.6|1980.3|1980.3|1980|29
1609444510000|2020-12-31 19:55:10|1980.4|1980.1|1980.1|1979.8|1980.4|1980.1|1980.1|1979.8|21
1609444520000|2020-12-31 19:55:20|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1980|1979.7|8
1609444530000|2020-12-31 19:55:30|1980.1|1979.8|1980.4|1980.1|1980.4|1980.1|1980.1|1979.8|20
1609444540000|2020-12-31 19:55:40|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|52
1609444550000|2020-12-31 19:55:50|1980.6|1980.3|1980.9|1980.6|1981|1980.7|1980.5|1980.2|50
1609444560000|2020-12-31 19:56:00|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|21
1609444570000|2020-12-31 19:56:10|1980.9|1980.6|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|34
1609444580000|2020-12-31 19:56:20|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.6|1980.3|21
1609444590000|2020-12-31 19:56:30|1980.9|1980.6|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|13
1609444610000|2020-12-31 19:56:50|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1
1609444620000|2020-12-31 19:57:00|||||||||9
1609444630000|2020-12-31 19:57:10|1980.8|1980.5|1980.7|1980.4|1980.8|1980.5|1980.5|1980.2|105
1609444640000|2020-12-31 19:57:20|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|5
1609444650000|2020-12-31 19:57:30|1980.6|1980.3|1980.7|1980.4|1980.8|1980.5|1980.6|1980.3|22
1609444660000|2020-12-31 19:57:40|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|27
1609444670000|2020-12-31 19:57:50|1980.7|1980.4|1980.7|1980.4|1980.8|1980.5|1980.7|1980.4|23
1609444680000|2020-12-31 19:58:00|1980.8|1980.5|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|23
1609444690000|2020-12-31 19:58:10|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|19
1609444700000|2020-12-31 19:58:20|1980.8|1980.5|1980.8|1980.5|1980.9|1980.6|1980.8|1980.5|15
1609444710000|2020-12-31 19:58:30|1980.9|1980.6|1980.6|1980.3|1980.9|1980.6|1980.6|1980.3|19
1609444720000|2020-12-31 19:58:40|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.6|1980.3|11
1609444730000|2020-12-31 19:58:50|1980.7|1980.4|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|13
1609444740000|2020-12-31 19:59:00|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.3|1980|29
1609444750000|2020-12-31 19:59:10|1980.6|1980.3|1980.8|1980.5|1980.9|1980.6|1980.6|1980.3|30
1609444760000|2020-12-31 19:59:20|1980.6|1980.3|1980.5|1980.2|1980.6|1980.3|1980.5|1980.2|12
1609444770000|2020-12-31 19:59:30|1980.6|1980.3|1980.4|1980.1|1980.8|1980.5|1980.3|1980|51
1609444780000|2020-12-31 19:59:40|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.1|1979.8|21
1609444790000|2020-12-31 19:59:50|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980.1|1979.8|18
1609444800000|2020-12-31 20:00:00|1980.1|1979.8|1979.9|1979.6|1980.2|1979.9|1979.9|1979.6|107
1609444810000|2020-12-31 20:00:10|1980|1979.7|1980.4|1980.1|1980.4|1980.1|1980|1979.7|90
1609444820000|2020-12-31 20:00:20|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.4|1980.1|27
1609444830000|2020-12-31 20:00:30|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|23
1609444840000|2020-12-31 20:00:40|1980.6|1980.3|1980.2|1979.9|1980.6|1980.3|1980.2|1979.9|34
1609444850000|2020-12-31 20:00:50|1980.3|1980|1980.2|1979.9|1980.3|1980|1980.2|1979.9|8
1609444860000|2020-12-31 20:01:00|1980.3|1980|1980.6|1980.3|1980.6|1980.3|1980.3|1980|11
1609444870000|2020-12-31 20:01:10|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.5|1980.2|5
1609444880000|2020-12-31 20:01:20|1980.7|1980.4|1980.9|1980.6|1980.9|1980.6|1980.7|1980.4|16
1609444890000|2020-12-31 20:01:30|1980.8|1980.5|1980.6|1980.3|1980.8|1980.5|1980.6|1980.3|16
1609444900000|2020-12-31 20:01:40|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|1980.7|1980.4|14
1609444910000|2020-12-31 20:01:50|1980.5|1980.2|1980.3|1980|1980.6|1980.3|1980.3|1980|10
1609444920000|2020-12-31 20:02:00|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|21
1609444930000|2020-12-31 20:02:10|1980.2|1979.9|1980|1979.7|1980.2|1979.9|1979.9|1979.6|36
1609444940000|2020-12-31 20:02:20|1980.1|1979.8|1980.3|1980|1980.3|1980|1980.1|1979.8|11
1609444950000|2020-12-31 20:02:30|1980.5|1980.2|1980.7|1980.4|1980.8|1980.5|1980.4|1980.1|31
1609444960000|2020-12-31 20:02:40|1980.8|1980.5|1980.6|1980.3|1981|1980.7|1980.6|1980.3|27
1609444970000|2020-12-31 20:02:50|1980.5|1980.2|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|19
1609444980000|2020-12-31 20:03:00|1980.4|1980.1|1980.6|1980.3|1980.7|1980.4|1980.4|1980.1|19
1609444990000|2020-12-31 20:03:10|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|27
1609445000000|2020-12-31 20:03:20|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|10
1609445010000|2020-12-31 20:03:30|1980.4|1980.1|1980.3|1980|1980.4|1980.1|1980.3|1980|7
1609445020000|2020-12-31 20:03:40|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.1|1979.8|13
1609445030000|2020-12-31 20:03:50|1980.5|1980.2|1980.2|1979.9|1980.5|1980.2|1980.2|1979.9|13
1609445040000|2020-12-31 20:04:00|1980|1979.7|1979.6|1979.3|1980|1979.7|1979.6|1979.3|54
1609445050000|2020-12-31 20:04:10|1979.7|1979.4|1979.8|1979.5|1980|1979.7|1979.6|1979.3|29
1609445060000|2020-12-31 20:04:20|1979.9|1979.6|1979.7|1979.4|1979.9|1979.6|1979.6|1979.3|31
1609445070000|2020-12-31 20:04:30|1979.9|1979.6|1980.1|1979.8|1980.1|1979.8|1979.9|1979.6|35
1609445080000|2020-12-31 20:04:40|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.1|1979.8|22
1609445090000|2020-12-31 20:04:50|1980.5|1980.2|1980.7|1980.4|1980.9|1980.6|1980.5|1980.2|26
1609445100000|2020-12-31 20:05:00|1980.5|1980.2|1981.1|1980.8|1981.2|1980.9|1980.5|1980.2|53
1609445110000|2020-12-31 20:05:10|1981|1980.7|1980.5|1980.2|1981|1980.7|1980.5|1980.2|100
1609445120000|2020-12-31 20:05:20|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|28
1609445130000|2020-12-31 20:05:30|1980.4|1980.1|1980.3|1980|1980.5|1980.2|1980.3|1980|47
1609445140000|2020-12-31 20:05:40|1980.4|1980.1|1980.7|1980.4|1980.7|1980.4|1980.4|1980.1|34
1609445150000|2020-12-31 20:05:50|1980.8|1980.5|1981|1980.7|1981|1980.7|1980.8|1980.5|12
1609445160000|2020-12-31 20:06:00|1981.1|1980.8|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|14
1609445170000|2020-12-31 20:06:10|1980.8|1980.5|1980.9|1980.6|1981.1|1980.8|1980.8|1980.5|6
1609445180000|2020-12-31 20:06:20|1981|1980.7|1980.8|1980.5|1981|1980.7|1980.8|1980.5|30
1609445190000|2020-12-31 20:06:30|1980.9|1980.6|1980.9|1980.6|1981.1|1980.8|1980.9|1980.6|17
1609445200000|2020-12-31 20:06:40|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|18
1609445210000|2020-12-31 20:06:50|1981|1980.7|1981|1980.7|1981|1980.7|1980.9|1980.6|10
1609445220000|2020-12-31 20:07:00|1980.9|1980.6|1981.3|1981|1981.3|1981|1980.9|1980.6|29
1609445230000|2020-12-31 20:07:10|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|5
1609445240000|2020-12-31 20:07:20|1981.3|1981|1981.7|1981.4|1981.7|1981.4|1981.3|1981|47
1609445250000|2020-12-31 20:07:30|1981.8|1981.5|1982.1|1981.8|1982.1|1981.8|1981.8|1981.5|31
1609445260000|2020-12-31 20:07:40|1981.9|1981.6|1982|1981.7|1982|1981.7|1981.9|1981.6|9
1609445270000|2020-12-31 20:07:50|1982.1|1981.8|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|33
1609445280000|2020-12-31 20:08:00|1982.2|1981.9|1982.2|1981.9|1982.4|1982.1|1982.1|1981.8|28
1609445290000|2020-12-31 20:08:10|1982.1|1981.8|1982.3|1982|1982.3|1982|1982|1981.7|30
1609445300000|2020-12-31 20:08:20|1982.4|1982.1|1982.8|1982.5|1982.8|1982.5|1982.4|1982.1|33
1609445310000|2020-12-31 20:08:30|1982.9|1982.6|1982.6|1982.3|1982.9|1982.6|1982.6|1982.3|13
1609445320000|2020-12-31 20:08:40|1982.8|1982.5|1982.9|1982.6|1983|1982.7|1982.7|1982.4|33
1609445330000|2020-12-31 20:08:50|1982.8|1982.5|1982.9|1982.6|1982.9|1982.6|1982.7|1982.4|21
1609445340000|2020-12-31 20:09:00|1982.8|1982.5|1982.8|1982.5|1983.2|1982.9|1982.8|1982.5|46
1609445350000|2020-12-31 20:09:10|1982.7|1982.4|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|26
1609445360000|2020-12-31 20:09:20|1983|1982.7|1982.9|1982.6|1983|1982.7|1982.8|1982.5|34
1609445370000|2020-12-31 20:09:30|1982.8|1982.5|1982.8|1982.5|1982.9|1982.6|1982.8|1982.5|15
1609445380000|2020-12-31 20:09:40|1982.7|1982.4|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|21
1609445390000|2020-12-31 20:09:50|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.3|1982|39
1609445400000|2020-12-31 20:10:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.3|1982|25
1609445410000|2020-12-31 20:10:10|1982.4|1982.1|1982.2|1981.9|1982.4|1982.1|1982.1|1981.8|11
1609445420000|2020-12-31 20:10:20|1982.1|1981.8|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|27
1609445430000|2020-12-31 20:10:30|1981.9|1981.6|1982.1|1981.8|1982.1|1981.8|1981.9|1981.6|21
1609445440000|2020-12-31 20:10:40|1982.2|1981.9|1982.3|1982|1982.4|1982.1|1982|1981.7|18
1609445450000|2020-12-31 20:10:50|1982.4|1982.1|1982.5|1982.2|1982.6|1982.3|1982.4|1982.1|12
1609445460000|2020-12-31 20:11:00|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|23
1609445470000|2020-12-31 20:11:10|1982.4|1982.1|1982.3|1982|1982.4|1982.1|1982|1981.7|84
1609445480000|2020-12-31 20:11:20|1982.4|1982.1|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|89
1609445490000|2020-12-31 20:11:30|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|9
1609445500000|2020-12-31 20:11:40|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|16
1609445510000|2020-12-31 20:11:50|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|6
1609445520000|2020-12-31 20:12:00|1982.5|1982.2|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|21
1609445530000|2020-12-31 20:12:10|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|4
1609445540000|2020-12-31 20:12:20|1982.4|1982.1|1982.9|1982.6|1982.9|1982.6|1982.4|1982.1|25
1609445550000|2020-12-31 20:12:30|1983.1|1982.8|1983|1982.7|1983.1|1982.8|1982.9|1982.6|24
1609445560000|2020-12-31 20:12:40|1982.7|1982.4|1983.1|1982.8|1983.3|1983|1982.7|1982.4|31
1609445570000|2020-12-31 20:12:50|1983.2|1982.9|1983.1|1982.8|1983.2|1982.9|1982.9|1982.6|23
1609445580000|2020-12-31 20:13:00|1982.9|1982.6|1982.9|1982.6|1982.9|1982.6|1982.6|1982.3|31
1609445590000|2020-12-31 20:13:10|1982.8|1982.5|1982.7|1982.4|1982.8|1982.5|1982.7|1982.4|9
1609445600000|2020-12-31 20:13:20|1982.6|1982.3|1982.5|1982.2|1982.7|1982.4|1982.4|1982.1|16
1609445610000|2020-12-31 20:13:30|1982.6|1982.3|1982.4|1982.1|1982.6|1982.3|1982.2|1981.9|30
1609445620000|2020-12-31 20:13:40|1982.3|1982|1982.3|1982|1982.3|1982|1982.2|1981.9|27
1609445630000|2020-12-31 20:13:50|1982.2|1981.9|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|30
1609445640000|2020-12-31 20:14:00|1982.6|1982.3|1982.7|1982.4|1982.7|1982.4|1982.6|1982.3|12
1609445650000|2020-12-31 20:14:10|1982.6|1982.3|1982.5|1982.2|1982.6|1982.3|1982.5|1982.2|29
1609445660000|2020-12-31 20:14:20|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|14
1609445670000|2020-12-31 20:14:30|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.3|1982|39
1609445680000|2020-12-31 20:14:40|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|5
1609445690000|2020-12-31 20:14:50|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|1982.4|1982.1|7
1609445700000|2020-12-31 20:15:00|1982.7|1982.4|1982.8|1982.5|1982.9|1982.6|1982.7|1982.4|26
1609445710000|2020-12-31 20:15:10|1982.9|1982.6|1983.3|1983|1983.3|1983|1982.8|1982.5|23
1609445720000|2020-12-31 20:15:20|1983.4|1983.1|1983.3|1983|1983.4|1983.1|1983.3|1983|24
1609445730000|2020-12-31 20:15:30|1983.5|1983.2|1983.6|1983.3|1983.7|1983.4|1983.4|1983.1|78
1609445740000|2020-12-31 20:15:40|1983.7|1983.4|1983.4|1983.1|1983.7|1983.4|1983.4|1983.1|21
1609445750000|2020-12-31 20:15:50|1983.3|1983|1982.9|1982.6|1983.4|1983.1|1982.9|1982.6|115
1609445760000|2020-12-31 20:16:00|1982.8|1982.5|1983.2|1982.9|1983.2|1982.9|1982.8|1982.5|41
1609445770000|2020-12-31 20:16:10|1983.3|1983|1983.3|1983|1983.3|1983|1983.3|1983|8
1609445780000|2020-12-31 20:16:20|1983.5|1983.2|1983.5|1983.2|1983.6|1983.3|1983.4|1983.1|20
1609445790000|2020-12-31 20:16:30|1983.6|1983.3|1983.4|1983.1|1983.6|1983.3|1983.4|1983.1|11
1609445800000|2020-12-31 20:16:40|1983.3|1983|1983.4|1983.1|1983.4|1983.1|1983.3|1983|12
1609445810000|2020-12-31 20:16:50|1983.3|1983|1983.1|1982.8|1983.3|1983|1983.1|1982.8|14
1609445820000|2020-12-31 20:17:00|1983|1982.7|1982.8|1982.5|1983|1982.7|1982.7|1982.4|27
1609445830000|2020-12-31 20:17:10|1982.7|1982.4|1982.5|1982.2|1982.8|1982.5|1982.4|1982.1|40
1609445840000|2020-12-31 20:17:20|1982.6|1982.3|1983|1982.7|1983|1982.7|1982.6|1982.3|44
1609445850000|2020-12-31 20:17:30|1982.9|1982.6|1982.7|1982.4|1982.9|1982.6|1982.7|1982.4|6
1609445860000|2020-12-31 20:17:40|1982.8|1982.5|1982.5|1982.2|1982.8|1982.5|1982.5|1982.2|15
1609445870000|2020-12-31 20:17:50|1982.6|1982.3|1982.6|1982.3|1982.7|1982.4|1982.5|1982.2|34
1609445880000|2020-12-31 20:18:00|1982.5|1982.2|1982.3|1982|1982.5|1982.2|1982.2|1981.9|22
1609445890000|2020-12-31 20:18:10|1982.2|1981.9|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|20
1609445900000|2020-12-31 20:18:20|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|26
1609445910000|2020-12-31 20:18:30|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|1982.6|1982.3|7
1609445920000|2020-12-31 20:18:40|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|1982.7|1982.4|10
1609445930000|2020-12-31 20:18:50|1982.9|1982.6|1982.7|1982.4|1983|1982.7|1982.7|1982.4|30
1609445940000|2020-12-31 20:19:00|1982.6|1982.3|1982.3|1982|1982.7|1982.4|1982.3|1982|33
1609445950000|2020-12-31 20:19:10|1982.2|1981.9|1982.4|1982.1|1982.4|1982.1|1982.2|1981.9|24
1609445960000|2020-12-31 20:19:20|1982.3|1982|1982.5|1982.2|1982.5|1982.2|1982.2|1981.9|36
1609445970000|2020-12-31 20:19:30|1982.4|1982.1|1982.5|1982.2|1982.5|1982.2|1982.4|1982.1|7
1609445980000|2020-12-31 20:19:40|1982.4|1982.1|1982.1|1981.8|1982.4|1982.1|1982.1|1981.8|24
1609445990000|2020-12-31 20:19:50|1982.2|1981.9|1982.1|1981.8|1982.2|1981.9|1982.1|1981.8|8
1609446000000|2020-12-31 20:20:00|1982.2|1981.9|1982.2|1981.9|1982.3|1982|1982.2|1981.9|33
1609446010000|2020-12-31 20:20:10|1982.1|1981.8|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|37
1609446020000|2020-12-31 20:20:20|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.7|1981.4|51
1609446030000|2020-12-31 20:20:30|1982|1981.7|1981.5|1981.2|1982|1981.7|1981.4|1981.1|35
1609446040000|2020-12-31 20:20:40|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|8
1609446050000|2020-12-31 20:20:50|1981.3|1981|1981.2|1980.9|1981.6|1981.3|1981.2|1980.9|30
1609446060000|2020-12-31 20:21:00|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.2|1980.9|58
1609446070000|2020-12-31 20:21:10|1981.6|1981.3|1981.4|1981.1|1981.6|1981.3|1981.4|1981.1|37
1609446080000|2020-12-31 20:21:20|1981.3|1981|1981.1|1980.8|1981.3|1981|1981.1|1980.8|17
1609446090000|2020-12-31 20:21:30|1981|1980.7|1981|1980.7|1981|1980.7|1980.8|1980.5|25
1609446100000|2020-12-31 20:21:40|1980.9|1980.6|1980.9|1980.6|1980.9|1980.6|1980.8|1980.5|13
1609446110000|2020-12-31 20:21:50|1981|1980.7|1981.1|1980.8|1981.1|1980.8|1980.8|1980.5|30
1609446120000|2020-12-31 20:22:00|1981.2|1980.9|1981.2|1980.9|1981.4|1981.1|1980.9|1980.6|178
1609446130000|2020-12-31 20:22:10|1981.3|1981|1981.6|1981.3|1981.6|1981.3|1981.3|1981|31
1609446140000|2020-12-31 20:22:20|1981.5|1981.2|1981.3|1981|1981.5|1981.2|1981.3|1981|21
1609446150000|2020-12-31 20:22:30|1981.4|1981.1|1981.3|1981|1981.4|1981.1|1981.3|1981|15
1609446160000|2020-12-31 20:22:40|1981.2|1980.9|1981.3|1981|1981.3|1981|1981.2|1980.9|10
1609446170000|2020-12-31 20:22:50|1981.2|1980.9|1981.2|1980.9|1981.3|1981|1981.2|1980.9|16
1609446180000|2020-12-31 20:23:00|1981.3|1981|1981.9|1981.6|1981.9|1981.6|1981.3|1981|55
1609446190000|2020-12-31 20:23:10|1982|1981.7|1981.7|1981.4|1982.1|1981.8|1981.7|1981.4|44
1609446200000|2020-12-31 20:23:20|1981.6|1981.3|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|7
1609446210000|2020-12-31 20:23:30|1981.7|1981.4|1981.7|1981.4|1982|1981.7|1981.7|1981.4|56
1609446220000|2020-12-31 20:23:40|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.5|1981.2|16
1609446230000|2020-12-31 20:23:50|1981.8|1981.5|1981.9|1981.6|1982|1981.7|1981.8|1981.5|19
1609446240000|2020-12-31 20:24:00|1981.8|1981.5|1981.9|1981.6|1981.9|1981.6|1981.8|1981.5|13
1609446250000|2020-12-31 20:24:10|1981.8|1981.5|1981.5|1981.2|1981.8|1981.5|1981.5|1981.2|9
1609446260000|2020-12-31 20:24:20|1981.6|1981.3|1981.7|1981.4|1981.7|1981.4|1981.6|1981.3|9
1609446270000|2020-12-31 20:24:30|1981.9|1981.6|1981.7|1981.4|1981.9|1981.6|1981.7|1981.4|16
1609446280000|2020-12-31 20:24:40|1981.6|1981.3|1981.8|1981.5|1981.8|1981.5|1981.5|1981.2|28
1609446290000|2020-12-31 20:24:50|1981.7|1981.4|1981.4|1981.1|1981.7|1981.4|1981.4|1981.1|17
1609446300000|2020-12-31 20:25:00|1981.5|1981.2|1981.4|1981.1|1981.5|1981.2|1981.4|1981.1|16
1609446310000|2020-12-31 20:25:10|1981.3|1981|1981.5|1981.2|1981.5|1981.2|1981.3|1981|19
1609446320000|2020-12-31 20:25:20|1981.4|1981.1|1981.6|1981.3|1981.6|1981.3|1981.3|1981|16
1609446330000|2020-12-31 20:25:30|1981.7|1981.4|1981.6|1981.3|1981.7|1981.4|1981.6|1981.3|57
1609446340000|2020-12-31 20:25:40|1981.5|1981.2|1981|1980.7|1981.6|1981.3|1981|1980.7|29
1609446350000|2020-12-31 20:25:50|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.8|1980.5|19
1609446360000|2020-12-31 20:26:00|1981.1|1980.8|1980.7|1980.4|1981.1|1980.8|1980.6|1980.3|32
1609446370000|2020-12-31 20:26:10|1980.8|1980.5|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|33
1609446380000|2020-12-31 20:26:20|1980.8|1980.5|1981.1|1980.8|1981.1|1980.8|1980.7|1980.4|15
1609446390000|2020-12-31 20:26:30|1981.2|1980.9|1981.4|1981.1|1981.4|1981.1|1981.2|1980.9|39
1609446400000|2020-12-31 20:26:40|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|1981.5|1981.2|8
1609446410000|2020-12-31 20:26:50|1981.6|1981.3|1981.6|1981.3|1981.6|1981.3|1981.5|1981.2|7
1609446420000|2020-12-31 20:27:00|1981.8|1981.5|1981.5|1981.2|1981.9|1981.6|1981.5|1981.2|55
1609446430000|2020-12-31 20:27:10|1981.4|1981.1|1981.2|1980.9|1981.4|1981.1|1981.2|1980.9|35
1609446440000|2020-12-31 20:27:20|1981|1980.7|1981.3|1981|1981.4|1981.1|1981|1980.7|21
1609446450000|2020-12-31 20:27:30|1981.2|1980.9|1981.1|1980.8|1981.2|1980.9|1981.1|1980.8|8
1609446460000|2020-12-31 20:27:40|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.7|1980.4|26
1609446470000|2020-12-31 20:27:50|1980.6|1980.3|1980.7|1980.4|1980.7|1980.4|1980.6|1980.3|18
1609446480000|2020-12-31 20:28:00|1980.6|1980.3|1980.5|1980.2|1980.7|1980.4|1980.5|1980.2|30
1609446490000|2020-12-31 20:28:10|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.4|1980.1|6
1609446500000|2020-12-31 20:28:20|1980.4|1980.1|1980.4|1980.1|1980.5|1980.2|1980.4|1980.1|34
1609446510000|2020-12-31 20:28:30|1980.3|1980|1980.4|1980.1|1980.4|1980.1|1980.3|1980|10
1609446520000|2020-12-31 20:28:40|1980.3|1980|1980.3|1980|1980.4|1980.1|1980.3|1980|12
1609446530000|2020-12-31 20:28:50|1980.4|1980.1|1980.5|1980.2|1980.5|1980.2|1980.3|1980|54
1609446540000|2020-12-31 20:29:00|1980.4|1980.1|1980.4|1980.1|1980.4|1980.1|1980.3|1980|52
1609446550000|2020-12-31 20:29:10|1980.3|1980|1980.1|1979.8|1980.3|1980|1980.1|1979.8|54
1609446560000|2020-12-31 20:29:20|||||||||42
1609446570000|2020-12-31 20:29:30|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980.1|1979.8|43
1609446580000|2020-12-31 20:29:40|1980|1979.7|1980|1979.7|1980.1|1979.8|1980|1979.7|23
1609446590000|2020-12-31 20:29:50|1980.1|1979.8|1980|1979.7|1980.2|1979.9|1980|1979.7|31
1609446600000|2020-12-31 20:30:00|1980.1|1979.8|1979.9|1979.6|1980.1|1979.8|1979.9|1979.6|135
1609446610000|2020-12-31 20:30:10|1980.1|1979.8|1980.2|1979.9|1980.2|1979.9|1980|1979.7|51
1609446620000|2020-12-31 20:30:20|1979.9|1979.6|1979.7|1979.4|1979.9|1979.6|1979.7|1979.4|7
1609446630000|2020-12-31 20:30:30|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.3|1979|10
1609446640000|2020-12-31 20:30:40|1979.2|1978.9|1978.5|1978.2|1979.2|1978.9|1978.1|1977.8|86
1609446650000|2020-12-31 20:30:50|1978.6|1978.3|1978.7|1978.4|1978.9|1978.6|1978.6|1978.3|39
1609446660000|2020-12-31 20:31:00|1978.8|1978.5|1978.5|1978.2|1978.8|1978.5|1978.5|1978.2|32
1609446670000|2020-12-31 20:31:10|||||||||43
1609446680000|2020-12-31 20:31:20|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|22
1609446690000|2020-12-31 20:31:30|1978.3|1978|1978.1|1977.8|1978.3|1978|1978|1977.7|78
1609446700000|2020-12-31 20:31:40|1978|1977.7|1978|1977.7|1978.2|1977.9|1978|1977.7|40
1609446710000|2020-12-31 20:31:50|1978.1|1977.8|1978.4|1978.1|1978.4|1978.1|1978|1977.7|65
1609446720000|2020-12-31 20:32:00|1978.3|1978|1977.8|1977.5|1978.3|1978|1977.8|1977.5|127
1609446730000|2020-12-31 20:32:10|1977.9|1977.6|1978.1|1977.8|1978.3|1978|1977.9|1977.6|95
1609446740000|2020-12-31 20:32:20|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1978|1977.7|57
1609446750000|2020-12-31 20:32:30|1978.1|1977.8|1978|1977.7|1978.1|1977.8|1978|1977.7|14
1609446760000|2020-12-31 20:32:40|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|21
1609446770000|2020-12-31 20:32:50|1978|1977.7|1977.8|1977.5|1978|1977.7|1977.8|1977.5|17
1609446780000|2020-12-31 20:33:00|1978|1977.7|1978|1977.7|1978.2|1977.9|1977.9|1977.6|44
1609446790000|2020-12-31 20:33:10|1978.1|1977.8|1977.9|1977.6|1978.1|1977.8|1977.9|1977.6|32
1609446800000|2020-12-31 20:33:20|1977.8|1977.5|1978.1|1977.8|1978.1|1977.8|1977.6|1977.3|89
1609446810000|2020-12-31 20:33:30|1978|1977.7|1978|1977.7|1978.1|1977.8|1978|1977.7|42
1609446820000|2020-12-31 20:33:40|1978.1|1977.8|1978.1|1977.8|1978.3|1978|1978.1|1977.8|72
1609446830000|2020-12-31 20:33:50|1978.2|1977.9|1978.2|1977.9|1978.3|1978|1978.2|1977.9|28
1609446840000|2020-12-31 20:34:00|1978.3|1978|1978.4|1978.1|1978.5|1978.2|1978.2|1977.9|152
1609446850000|2020-12-31 20:34:10|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|103
1609446860000|2020-12-31 20:34:20|1978.4|1978.1|1978.3|1978|1978.4|1978.1|1978.2|1977.9|19
1609446870000|2020-12-31 20:34:30|1978.2|1977.9|1978|1977.7|1978.2|1977.9|1977.9|1977.6|50
1609446880000|2020-12-31 20:34:40|1977.9|1977.6|1977.9|1977.6|1977.9|1977.6|1977.8|1977.5|55
1609446890000|2020-12-31 20:34:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.7|1977.4|30
1609446900000|2020-12-31 20:35:00|1977.9|1977.6|1978.2|1977.9|1978.2|1977.9|1977.9|1977.6|82
1609446910000|2020-12-31 20:35:10|1978.1|1977.8|1978.7|1978.4|1978.7|1978.4|1978.1|1977.8|145
1609446920000|2020-12-31 20:35:20|1978.6|1978.3|1978|1977.7|1978.6|1978.3|1978|1977.7|48
1609446930000|2020-12-31 20:35:30|1978.1|1977.8|1978.2|1977.9|1978.3|1978|1978.1|1977.8|38
1609446940000|2020-12-31 20:35:40|1978.1|1977.8|1978|1977.7|1978.3|1978|1977.9|1977.6|28
1609446950000|2020-12-31 20:35:50|1978.1|1977.8|1978.6|1978.3|1978.6|1978.3|1978|1977.7|26
1609446960000|2020-12-31 20:36:00|1978.7|1978.4|1979.3|1979|1979.3|1979|1978.7|1978.4|76
1609446970000|2020-12-31 20:36:10|1979.4|1979.1|1979.5|1979.2|1979.6|1979.3|1979.2|1978.9|67
1609446980000|2020-12-31 20:36:20|1979.4|1979.1|1979.5|1979.2|1979.8|1979.5|1979.4|1979.1|40
1609446990000|2020-12-31 20:36:30|1979.4|1979.1|1979.5|1979.2|1979.7|1979.4|1979.4|1979.1|25
1609447000000|2020-12-31 20:36:40|1979.4|1979.1|1979.7|1979.4|1979.7|1979.4|1979.4|1979.1|16
1609447010000|2020-12-31 20:36:50|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.6|1979.3|14
1609447020000|2020-12-31 20:37:00|1980|1979.7|1980.7|1980.4|1980.7|1980.4|1980|1979.7|68
1609447030000|2020-12-31 20:37:10|1980.6|1980.3|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|52
1609447040000|2020-12-31 20:37:20|1980.7|1980.4|1980.8|1980.5|1980.9|1980.6|1980.4|1980.1|116
1609447050000|2020-12-31 20:37:30|1980.7|1980.4|1981|1980.7|1981|1980.7|1980.7|1980.4|65
1609447060000|2020-12-31 20:37:40|1980.9|1980.6|1980.7|1980.4|1980.9|1980.6|1980.6|1980.3|36
1609447070000|2020-12-31 20:37:50|1980.6|1980.3|1980.9|1980.6|1981|1980.7|1980.6|1980.3|54
1609447080000|2020-12-31 20:38:00|1981|1980.7|1981.3|1981|1981.3|1981|1981|1980.7|38
1609447090000|2020-12-31 20:38:10|1981.2|1980.9|1980.8|1980.5|1981.3|1981|1980.7|1980.4|30
1609447100000|2020-12-31 20:38:20|1980.9|1980.6|1981|1980.7|1981|1980.7|1980.8|1980.5|34
1609447110000|2020-12-31 20:38:30|1980.9|1980.6|1981.1|1980.8|1981.1|1980.8|1980.9|1980.6|19
1609447120000|2020-12-31 20:38:40|1981|1980.7|1980.8|1980.5|1981.1|1980.8|1980.8|1980.5|24
1609447130000|2020-12-31 20:38:50|1981|1980.7|1980.6|1980.3|1981|1980.7|1980.5|1980.2|38
1609447140000|2020-12-31 20:39:00|1980.7|1980.4|1981|1980.7|1981|1980.7|1980.7|1980.4|79
1609447150000|2020-12-31 20:39:10|1980.9|1980.6|1980.9|1980.6|1981.1|1980.8|1980.8|1980.5|41
1609447160000|2020-12-31 20:39:20|1980.7|1980.4|1980.6|1980.3|1980.8|1980.5|1980.5|1980.2|102
1609447170000|2020-12-31 20:39:30|1980.5|1980.2|1980.4|1980.1|1980.6|1980.3|1980.3|1980|44
1609447180000|2020-12-31 20:39:40|1980.5|1980.2|1979.8|1979.5|1980.5|1980.2|1979.8|1979.5|72
1609447190000|2020-12-31 20:39:50|1979.9|1979.6|1979.8|1979.5|1980|1979.7|1979.7|1979.4|61
1609447200000|2020-12-31 20:40:00|1979.9|1979.6|1979.3|1979|1979.9|1979.6|1979.2|1978.9|93
1609447210000|2020-12-31 20:40:10|1979.4|1979.1|1979.4|1979.1|1979.5|1979.2|1979.1|1978.8|56
1609447220000|2020-12-31 20:40:20|1979.3|1979|1979.8|1979.5|1979.8|1979.5|1979.1|1978.8|65
1609447230000|2020-12-31 20:40:30|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.6|1979.3|14
1609447240000|2020-12-31 20:40:40|1979.8|1979.5|1978.9|1978.6|1979.8|1979.5|1978.9|1978.6|120
1609447250000|2020-12-31 20:40:50|1978.8|1978.5|1979.2|1978.9|1979.5|1979.2|1978.8|1978.5|99
1609447260000|2020-12-31 20:41:00|1979.1|1978.8|1979.2|1978.9|1979.6|1979.3|1979.1|1978.8|59
1609447270000|2020-12-31 20:41:10|1979|1978.7|1979.4|1979.1|1979.4|1979.1|1978.8|1978.5|79
1609447280000|2020-12-31 20:41:20|1979.2|1978.9|1979|1978.7|1979.3|1979|1978.8|1978.5|74
1609447290000|2020-12-31 20:41:30|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.1|1978.8|81
1609447300000|2020-12-31 20:41:40|1979.4|1979.1|1979.6|1979.3|1979.6|1979.3|1979.3|1979|27
1609447310000|2020-12-31 20:41:50|1979.4|1979.1|1979.9|1979.6|1979.9|1979.6|1979.3|1979|69
1609447320000|2020-12-31 20:42:00|1979.8|1979.5|1979.6|1979.3|1979.9|1979.6|1979.6|1979.3|76
1609447330000|2020-12-31 20:42:10|1979.5|1979.2|1979.8|1979.5|1979.9|1979.6|1979.5|1979.2|68
1609447340000|2020-12-31 20:42:20|1979.9|1979.6|1980.4|1980.1|1980.4|1980.1|1979.9|1979.6|51
1609447350000|2020-12-31 20:42:30|1980.5|1980.2|1980.6|1980.3|1980.6|1980.3|1980.2|1979.9|57
1609447360000|2020-12-31 20:42:40|1980.7|1980.4|1980.8|1980.5|1980.8|1980.5|1980.7|1980.4|51
1609447370000|2020-12-31 20:42:50|1981|1980.7|1981.1|1980.8|1981.2|1980.9|1981|1980.7|48
1609447380000|2020-12-31 20:43:00|1981.2|1980.9|1981.6|1981.3|1981.6|1981.3|1981.2|1980.9|131
1609447390000|2020-12-31 20:43:10|1981.5|1981.2|1981|1980.7|1981.6|1981.3|1980.9|1980.6|61
1609447400000|2020-12-31 20:43:20|1981.1|1980.8|1980.7|1980.4|1981.1|1980.8|1980.6|1980.3|26
1609447410000|2020-12-31 20:43:30|1980.8|1980.5|1980.9|1980.6|1980.9|1980.6|1980.4|1980.1|154
1609447420000|2020-12-31 20:43:40|1980.8|1980.5|1980.4|1980.1|1980.9|1980.6|1980.4|1980.1|41
1609447430000|2020-12-31 20:43:50|1980.3|1980|1980.1|1979.8|1980.7|1980.4|1980|1979.7|128
1609447440000|2020-12-31 20:44:00|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1980|1979.7|52
1609447450000|2020-12-31 20:44:10|1980.2|1979.9|1980.4|1980.1|1980.4|1980.1|1980.2|1979.9|20
1609447460000|2020-12-31 20:44:20|1980.3|1980|1980.3|1980|1980.3|1980|1980.1|1979.8|38
1609447470000|2020-12-31 20:44:30|1980.4|1980.1|1980.1|1979.8|1980.5|1980.2|1980|1979.7|51
1609447480000|2020-12-31 20:44:40|1980.2|1979.9|1980.3|1980|1980.4|1980.1|1980.2|1979.9|101
1609447490000|2020-12-31 20:44:50|1980.4|1980.1|1980.4|1980.1|1980.7|1980.4|1980.3|1980|49
1609447500000|2020-12-31 20:45:00|1980.3|1980|1980.3|1980|1980.4|1980.1|1979.9|1979.6|115
1609447510000|2020-12-31 20:45:10|1980.4|1980.1|1979.7|1979.4|1980.4|1980.1|1979.7|1979.4|38
1609447520000|2020-12-31 20:45:20|1979.8|1979.5|1980|1979.7|1980|1979.7|1979.8|1979.5|44
1609447530000|2020-12-31 20:45:30|1979.9|1979.6|1980.4|1980.1|1980.5|1980.2|1979.9|1979.6|36
1609447540000|2020-12-31 20:45:40|1980.3|1980|1980.5|1980.2|1980.5|1980.2|1980.3|1980|41
1609447550000|2020-12-31 20:45:50|1980.4|1980.1|1980.2|1979.9|1980.4|1980.1|1980.1|1979.8|58
1609447560000|2020-12-31 20:46:00|1980.3|1980|1980.8|1980.5|1980.8|1980.5|1980.3|1980|80
1609447570000|2020-12-31 20:46:10|1980.7|1980.4|1980.6|1980.3|1980.7|1980.4|1980.3|1980|54
1609447580000|2020-12-31 20:46:20|1980.5|1980.2|1980.4|1980.1|1980.7|1980.4|1980.2|1979.9|76
1609447590000|2020-12-31 20:46:30|1980.3|1980|1979.9|1979.6|1980.5|1980.2|1979.9|1979.6|88
1609447600000|2020-12-31 20:46:40|1979.8|1979.5|1979.9|1979.6|1979.9|1979.6|1979.8|1979.5|29
1609447610000|2020-12-31 20:46:50|1979.8|1979.5|1979.7|1979.4|1979.9|1979.6|1979.6|1979.3|45
1609447620000|2020-12-31 20:47:00|1979.6|1979.3|1979.5|1979.2|1979.6|1979.3|1979.3|1979|68
1609447630000|2020-12-31 20:47:10|1979.7|1979.4|1979.5|1979.2|1979.8|1979.5|1979.5|1979.2|52
1609447640000|2020-12-31 20:47:20|1979.4|1979.1|1979.5|1979.2|1979.5|1979.2|1979.4|1979.1|25
1609447650000|2020-12-31 20:47:30|1979.4|1979.1|1979.3|1979|1979.4|1979.1|1979.2|1978.9|58
1609447660000|2020-12-31 20:47:40|1979.2|1978.9|1979.3|1979|1979.3|1979|1979.1|1978.8|90
1609447670000|2020-12-31 20:47:50|1979.4|1979.1|1979.3|1979|1979.5|1979.2|1979.3|1979|58
1609447680000|2020-12-31 20:48:00|1979.4|1979.1|1979.3|1979|1979.5|1979.2|1979.2|1978.9|86
1609447690000|2020-12-31 20:48:10|1979.4|1979.1|1979.6|1979.3|1979.7|1979.4|1979.4|1979.1|44
1609447700000|2020-12-31 20:48:20|1979.5|1979.2|1979.4|1979.1|1979.6|1979.3|1979.4|1979.1|29
1609447710000|2020-12-31 20:48:30|1979.3|1979|1979.2|1978.9|1979.4|1979.1|1979.1|1978.8|83
1609447720000|2020-12-31 20:48:40|1979.3|1979|1979.4|1979.1|1979.6|1979.3|1979.3|1979|99
1609447730000|2020-12-31 20:48:50|1979.6|1979.3|1979.9|1979.6|1979.9|1979.6|1979.6|1979.3|50
1609447740000|2020-12-31 20:49:00|1979.8|1979.5|1980.2|1979.9|1980.3|1980|1979.8|1979.5|72
1609447750000|2020-12-31 20:49:10|1980.1|1979.8|1980.1|1979.8|1980.2|1979.9|1980|1979.7|34
1609447760000|2020-12-31 20:49:20|1980.2|1979.9|1980.1|1979.8|1980.2|1979.9|1979.9|1979.6|42
1609447770000|2020-12-31 20:49:30|1980|1979.7|1980.3|1980|1980.4|1980.1|1980|1979.7|53
1609447780000|2020-12-31 20:49:40|1980.2|1979.9|1979.9|1979.6|1980.2|1979.9|1979.8|1979.5|35
1609447790000|2020-12-31 20:49:50|1979.8|1979.5|1980.2|1979.9|1980.3|1980|1979.6|1979.3|145
1609447800000|2020-12-31 20:50:00|1979.6|1979.3|1980.8|1980.5|1981|1980.7|1979.6|1979.3|675
1609447810000|2020-12-31 20:50:10|1981.1|1980.8|1980.9|1980.6|1981.3|1981|1980.6|1980.3|158
1609447820000|2020-12-31 20:50:20|1981.1|1980.8|1981.4|1981.1|1981.4|1981.1|1981|1980.7|173
1609447830000|2020-12-31 20:50:30|1981.5|1981.2|1980.2|1979.9|1981.5|1981.2|1980.2|1979.9|167
1609447840000|2020-12-31 20:50:40|1980.1|1979.8|1980.2|1979.9|1980.4|1980.1|1979.6|1979.3|280
1609447850000|2020-12-31 20:50:50|1980.3|1980|1980|1979.7|1980.3|1980|1979.7|1979.4|123
1609447860000|2020-12-31 20:51:00|1980.1|1979.8|1980.1|1979.8|1980.3|1980|1979.9|1979.6|163
1609447870000|2020-12-31 20:51:10|1979.9|1979.6|1980.2|1979.9|1980.2|1979.9|1979.5|1979.2|183
1609447880000|2020-12-31 20:51:20|1980.3|1980|1980.4|1980.1|1980.6|1980.3|1980.2|1979.9|342
1609447890000|2020-12-31 20:51:30|1980.5|1980.2|1980.5|1980.2|1980.7|1980.4|1980.3|1980|73
1609447900000|2020-12-31 20:51:40|1980.4|1980.1|1980.5|1980.2|1980.6|1980.3|1980.4|1980.1|58
1609447910000|2020-12-31 20:51:50|1980.4|1980.1|1979.9|1979.6|1980.6|1980.3|1979.9|1979.6|53
1609447920000|2020-12-31 20:52:00|1980|1979.7|1979.9|1979.6|1980.2|1979.9|1979.7|1979.4|71
1609447930000|2020-12-31 20:52:10|1979.8|1979.5|1979.6|1979.3|1979.8|1979.5|1979.4|1979.1|79
1609447940000|2020-12-31 20:52:20|1979.5|1979.2|1979.6|1979.3|1979.7|1979.4|1979.3|1979|146
1609447950000|2020-12-31 20:52:30|1979.5|1979.2|1979.7|1979.4|1979.9|1979.6|1979.5|1979.2|81
1609447960000|2020-12-31 20:52:40|1979.6|1979.3|1979.8|1979.5|1979.8|1979.5|1979.6|1979.3|63
1609447970000|2020-12-31 20:52:50|1979.5|1979.2|1979.6|1979.3|1979.7|1979.4|1979.5|1979.2|64
1609447980000|2020-12-31 20:53:00|1979.5|1979.2|1979.7|1979.4|1979.8|1979.5|1979|1978.7|269
1609447990000|2020-12-31 20:53:10|1979.8|1979.5|1979.4|1979.1|1979.8|1979.5|1979.3|1979|68
1609448000000|2020-12-31 20:53:20|1979.5|1979.2|1979.4|1979.1|1979.7|1979.4|1979.3|1979|161
1609448010000|2020-12-31 20:53:30|1979.5|1979.2|1980|1979.7|1980|1979.7|1979.5|1979.2|118
1609448020000|2020-12-31 20:53:40|1980.1|1979.8|1979.8|1979.5|1980.2|1979.9|1979.8|1979.5|107
1609448030000|2020-12-31 20:53:50|1979.7|1979.4|1979.8|1979.5|1979.8|1979.5|1979.4|1979.1|225
1609448040000|2020-12-31 20:54:00|1979.9|1979.6|1979.7|1979.4|1980.1|1979.8|1979.7|1979.4|202
1609448050000|2020-12-31 20:54:10|1979.6|1979.3|1979.6|1979.3|1979.7|1979.4|1979.4|1979.1|122
1609448060000|2020-12-31 20:54:20|1979.7|1979.4|1979.8|1979.5|1980|1979.7|1979.3|1979|219
1609448070000|2020-12-31 20:54:30|1979.7|1979.4|1979.4|1979.1|1979.9|1979.6|1979.4|1979.1|125
1609448080000|2020-12-31 20:54:40|1979.5|1979.2|1979.6|1979.3|1979.6|1979.3|1979.2|1978.9|213
1609448090000|2020-12-31 20:54:50|1979.1|1978.8|1978.2|1977.9|1979.1|1978.8|1978.2|1977.9|754
1609448100000|2020-12-31 20:55:00|1978.3|1978|1978|1977.7|1978.3|1978|1977.6|1977.3|533
1609448110000|2020-12-31 20:55:10|1977.7|1977.4|1977.5|1977.2|1977.9|1977.6|1977.3|1977|406
1609448120000|2020-12-31 20:55:20|1977.6|1977.3|1977.7|1977.4|1978.1|1977.8|1977.6|1977.3|398
1609448130000|2020-12-31 20:55:30|1977.6|1977.3|1976.8|1976.5|1977.6|1977.3|1976.7|1976.4|810
1609448140000|2020-12-31 20:55:40|1976.9|1976.6|1976.6|1976.3|1977|1976.7|1976.5|1976.2|467
1609448150000|2020-12-31 20:55:50|1976.5|1976.2|1976.5|1976.2|1976.6|1976.3|1976.3|1976|331
1609448160000|2020-12-31 20:56:00|1976.6|1976.3|1977.4|1977.1|1977.5|1977.2|1976.6|1976.3|343
1609448170000|2020-12-31 20:56:10|1977.3|1977|1977.7|1977.4|1977.7|1977.4|1977.1|1976.8|259
1609448180000|2020-12-31 20:56:20|1977.6|1977.3|1977|1976.7|1977.6|1977.3|1977|1976.7|398
1609448190000|2020-12-31 20:56:30|1977.1|1976.8|1976.8|1976.5|1977.1|1976.8|1976.7|1976.4|317
1609448200000|2020-12-31 20:56:40|1976.7|1976.4|1977.1|1976.8|1977.1|1976.8|1976.7|1976.4|149
1609448210000|2020-12-31 20:56:50|1977|1976.7|1977.3|1977|1977.3|1977|1977|1976.7|250
1609448220000|2020-12-31 20:57:00|1977.4|1977.1|1978.6|1978.3|1978.6|1978.3|1977.3|1977|363
1609448230000|2020-12-31 20:57:10|1978.7|1978.4|1978.5|1978.2|1979.3|1979|1978.5|1978.2|817
1609448240000|2020-12-31 20:57:20|1978.4|1978.1|1979|1978.7|1979.1|1978.8|1977.8|1977.5|556
1609448250000|2020-12-31 20:57:30|1978.9|1978.6|1979.2|1978.9|1979.2|1978.9|1978.4|1978.1|536
1609448260000|2020-12-31 20:57:40|1979.1|1978.8|1978.1|1977.8|1979.3|1979|1978.1|1977.8|627
1609448270000|2020-12-31 20:57:50|1978.3|1978|1978.7|1978.4|1978.8|1978.5|1978.2|1977.9|276
1609448280000|2020-12-31 20:58:00|1978.5|1978.2|1978.5|1978.2|1978.5|1978.2|1977.8|1977.5|904
1609448290000|2020-12-31 20:58:10|1978.8|1978.5|1978.5|1978.2|1978.8|1978.5|1978.2|1977.9|518
1609448300000|2020-12-31 20:58:20|1978.9|1978.6|1979|1978.7|1979.3|1979|1978.8|1978.5|722
1609448310000|2020-12-31 20:58:30|1978.9|1978.6|1978.3|1978|1978.9|1978.6|1977.8|1977.5|1042
1609448320000|2020-12-31 20:58:40|1978.5|1978.2|1977.9|1977.6|1979.3|1979|1977.9|1977.6|876
1609448330000|2020-12-31 20:58:50|1978.1|1977.8|1978.6|1978.3|1978.9|1978.6|1978|1977.7|728
1609448340000|2020-12-31 20:59:00|1978.3|1978|1978.3|1978|1978.8|1978.5|1977.4|1977.1|1544
1609448350000|2020-12-31 20:59:10|1978.2|1977.9|1977.5|1977.2|1978.2|1977.9|1977|1976.7|1398
1609448360000|2020-12-31 20:59:20|1977.4|1977.1|1976.3|1976|1977.4|1977.1|1976.3|1976|1697
1609448370000|2020-12-31 20:59:30|1976.6|1976.3|1976.9|1976.6|1977.2|1976.9|1976.1|1975.8|2187
1609448380000|2020-12-31 20:59:40|1977.9|1977.6|1978.1|1977.8|1978.3|1978|1977.6|1977.3|2407
1609448390000|2020-12-31 20:59:50|1978.2|1977.9|1975.4|1975.1|1978.4|1978.1|1975.2|1974.9|6466
1609448400000|2020-12-31 21:00:00|1977.9|1977.6|1979.4|1979.1|1980.5|1980.2|1977.6|1977.3|2006
1609448410000|2020-12-31 21:00:10|1979.5|1979.2|1978|1977.7|1979.8|1979.5|1977.7|1977.4|682
1609448420000|2020-12-31 21:00:20|1978.2|1977.9|1977.7|1977.4|1978.2|1977.9|1976.8|1976.5|423
1609448430000|2020-12-31 21:00:30|1977.8|1977.5|1977|1976.7|1977.8|1977.5|1976.6|1976.3|416
1609448440000|2020-12-31 21:00:40|1976.5|1976.2|1975.9|1975.6|1976.7|1976.4|1975.4|1975.1|292
1609448450000|2020-12-31 21:00:50|1976.6|1976.3|1976.7|1976.4|1977.7|1977.4|1976|1975.7|436
1609448460000|2020-12-31 21:01:00|1977.4|1977.1|1976.4|1976.1|1977.7|1977.4|1976.4|1976.1|410
1609448470000|2020-12-31 21:01:10|1976.5|1976.2|1977.4|1977.1|1977.7|1977.4|1976.5|1976.2|278
1609448480000|2020-12-31 21:01:20|1977.6|1977.3|1977.4|1977.1|1977.6|1977.3|1977.1|1976.8|210
1609448490000|2020-12-31 21:01:30|1977.3|1977|1977.1|1976.8|1977.3|1977|1977|1976.7|207
1609448500000|2020-12-31 21:01:40|1977|1976.7|1975.9|1975.6|1977.1|1976.8|1975.6|1975.3|180
1609448510000|2020-12-31 21:01:50|1976.1|1975.8|1976.1|1975.8|1976.5|1976.2|1975.8|1975.5|157
1609448520000|2020-12-31 21:02:00|1976.2|1975.9|1975.3|1975|1976.6|1976.3|1975.3|1975|197
1609448530000|2020-12-31 21:02:10|1975.2|1974.9|1975.5|1975.2|1976.2|1975.9|1975.1|1974.8|252
1609448540000|2020-12-31 21:02:20|1975.6|1975.3|1975.2|1974.9|1975.6|1975.3|1975.1|1974.8|181
1609448550000|2020-12-31 21:02:30|1975.1|1974.8|1975.2|1974.9|1975.4|1975.1|1974.9|1974.6|91
1609448560000|2020-12-31 21:02:40|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1974.9|1974.6|99
1609448570000|2020-12-31 21:02:50|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.7|1974.4|115
1609448580000|2020-12-31 21:03:00|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.5|1974.2|69
1609448590000|2020-12-31 21:03:10|1974.8|1974.5|1974.8|1974.5|1975|1974.7|1974.5|1974.2|57
1609448600000|2020-12-31 21:03:20|1974.9|1974.6|1974.8|1974.5|1975|1974.7|1974.7|1974.4|39
1609448610000|2020-12-31 21:03:30|1974.7|1974.4|1975|1974.7|1975|1974.7|1974.7|1974.4|91
1609448620000|2020-12-31 21:03:40|1975.3|1975|1975|1974.7|1975.4|1975.1|1974.9|1974.6|141
1609448630000|2020-12-31 21:03:50|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1974.9|1974.6|25
1609448640000|2020-12-31 21:04:00|1975.1|1974.8|1975|1974.7|1975.3|1975|1975|1974.7|70
1609448650000|2020-12-31 21:04:10|1975.2|1974.9|1975.4|1975.1|1975.7|1975.4|1975.2|1974.9|67
1609448660000|2020-12-31 21:04:20|1975.6|1975.3|1974.7|1974.4|1975.6|1975.3|1974.7|1974.4|67
1609448670000|2020-12-31 21:04:30|1974.9|1974.6|1975.4|1975.1|1975.4|1975.1|1974.9|1974.6|132
1609448680000|2020-12-31 21:04:40|1975.5|1975.2|1975.7|1975.4|1975.8|1975.5|1975.5|1975.2|81
1609448690000|2020-12-31 21:04:50|1975.6|1975.3|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|38
1609448700000|2020-12-31 21:05:00|1975.8|1975.5|1975.7|1975.4|1976.1|1975.8|1975.6|1975.3|121
1609448710000|2020-12-31 21:05:10|1975.8|1975.5|1975.9|1975.6|1976.2|1975.9|1975.5|1975.2|147
1609448720000|2020-12-31 21:05:20|1975.8|1975.5|1975.7|1975.4|1976.1|1975.8|1975.7|1975.4|80
1609448730000|2020-12-31 21:05:30|1975.9|1975.6|1975.3|1975|1975.9|1975.6|1975.2|1974.9|130
1609448740000|2020-12-31 21:05:40|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|114
1609448750000|2020-12-31 21:05:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975|1974.7|96
1609448760000|2020-12-31 21:06:00|1975|1974.7|1975|1974.7|1975.1|1974.8|1974.9|1974.6|60
1609448770000|2020-12-31 21:06:10|1974.9|1974.6|1974.8|1974.5|1975|1974.7|1974.8|1974.5|61
1609448780000|2020-12-31 21:06:20|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|45
1609448790000|2020-12-31 21:06:30|1974.8|1974.5|1974.8|1974.5|1974.9|1974.6|1974.7|1974.4|25
1609448800000|2020-12-31 21:06:40|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.8|1974.5|48
1609448810000|2020-12-31 21:06:50|1974.9|1974.6|1974.8|1974.5|1975|1974.7|1974.8|1974.5|33
1609448820000|2020-12-31 21:07:00|1974.9|1974.6|1975|1974.7|1975.1|1974.8|1974.9|1974.6|48
1609448830000|2020-12-31 21:07:10|1974.9|1974.6|1974.8|1974.5|1974.9|1974.6|1974.7|1974.4|63
1609448840000|2020-12-31 21:07:20|1974.9|1974.6|1975.1|1974.8|1975.1|1974.8|1974.9|1974.6|57
1609448850000|2020-12-31 21:07:30|1975.2|1974.9|1975.1|1974.8|1975.3|1975|1975.1|1974.8|46
1609448860000|2020-12-31 21:07:40|1975.2|1974.9|1975|1974.7|1975.2|1974.9|1975|1974.7|17
1609448870000|2020-12-31 21:07:50|1975.1|1974.8|1975|1974.7|1975.1|1974.8|1975|1974.7|26
1609448880000|2020-12-31 21:08:00|1974.9|1974.6|1974.8|1974.5|1975|1974.7|1974.8|1974.5|27
1609448890000|2020-12-31 21:08:10|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|56
1609448900000|2020-12-31 21:08:20|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|14
1609448910000|2020-12-31 21:08:30|1975|1974.7|1974.9|1974.6|1975|1974.7|1974.8|1974.5|80
1609448920000|2020-12-31 21:08:40|1975|1974.7|1975|1974.7|1975|1974.7|1974.9|1974.6|38
1609448930000|2020-12-31 21:08:50|1975.1|1974.8|1975.2|1974.9|1975.2|1974.9|1974.8|1974.5|67
1609448940000|2020-12-31 21:09:00|1975.3|1975|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|34
1609448950000|2020-12-31 21:09:10|1975.3|1975|1975.2|1974.9|1975.3|1975|1975.2|1974.9|20
1609448960000|2020-12-31 21:09:20|1975.1|1974.8|1974.9|1974.6|1975.1|1974.8|1974.9|1974.6|47
1609448970000|2020-12-31 21:09:30|1975|1974.7|1975|1974.7|1975|1974.7|1975|1974.7|1
1609448980000|2020-12-31 21:09:40|1974.9|1974.6|1974.6|1974.3|1974.9|1974.6|1974.6|1974.3|108
1609448990000|2020-12-31 21:09:50|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|1974.7|1974.4|20
1609449000000|2020-12-31 21:10:00|1974.6|1974.3|1974.7|1974.4|1974.7|1974.4|1974.5|1974.2|57
1609449010000|2020-12-31 21:10:10|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.3|1974|100
1609449020000|2020-12-31 21:10:20|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|8
1609449030000|2020-12-31 21:10:30|1974.3|1974|1974.1|1973.8|1974.4|1974.1|1974.1|1973.8|70
1609449040000|2020-12-31 21:10:40|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|1974.2|1973.9|77
1609449050000|2020-12-31 21:10:50|1974.3|1974|1974.5|1974.2|1974.5|1974.2|1974.3|1974|38
1609449060000|2020-12-31 21:11:00|1974.6|1974.3|1974.5|1974.2|1974.8|1974.5|1974.5|1974.2|55
1609449070000|2020-12-31 21:11:10|1974.6|1974.3|1974.5|1974.2|1974.6|1974.3|1974.5|1974.2|49
1609449080000|2020-12-31 21:11:20|1974.2|1973.9|1974.1|1973.8|1974.2|1973.9|1974.1|1973.8|7
1609449090000|2020-12-31 21:11:30|1974.3|1974|1974.2|1973.9|1974.3|1974|1974.2|1973.9|61
1609449100000|2020-12-31 21:11:40|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|1974.4|1974.1|26
1609449110000|2020-12-31 21:11:50|1974.3|1974|1974.2|1973.9|1974.4|1974.1|1974.2|1973.9|47
1609449120000|2020-12-31 21:12:00|1974.3|1974|1974.3|1974|1974.3|1974|1974.3|1974|13
1609449130000|2020-12-31 21:12:10|1974.5|1974.2|1974.6|1974.3|1975.1|1974.8|1974.5|1974.2|180
1609449140000|2020-12-31 21:12:20|1974.7|1974.4|1974.8|1974.5|1974.8|1974.5|1974.7|1974.4|41
1609449150000|2020-12-31 21:12:30|||||||||18
1609449160000|2020-12-31 21:12:40|1974.9|1974.6|1974.7|1974.4|1974.9|1974.6|1974.7|1974.4|120
1609449170000|2020-12-31 21:12:50|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|1974.8|1974.5|22
1609449180000|2020-12-31 21:13:00|1974.7|1974.4|1974.7|1974.4|1974.9|1974.6|1974.6|1974.3|98
1609449190000|2020-12-31 21:13:10|1974.8|1974.5|1975.4|1975.1|1975.6|1975.3|1974.8|1974.5|235
1609449200000|2020-12-31 21:13:20|1975.1|1974.8|1975.3|1975|1975.3|1975|1974.9|1974.6|117
1609449210000|2020-12-31 21:13:30|1975.2|1974.9|1975.1|1974.8|1975.2|1974.9|1975|1974.7|85
1609449220000|2020-12-31 21:13:40|1975.2|1974.9|1975.4|1975.1|1975.4|1975.1|1975.2|1974.9|36
1609449230000|2020-12-31 21:13:50|1975.5|1975.2|1975.4|1975.1|1975.5|1975.2|1975.3|1975|15
1609449240000|2020-12-31 21:14:00|1975.5|1975.2|1975.9|1975.6|1975.9|1975.6|1975.4|1975.1|125
1609449250000|2020-12-31 21:14:10|1975.8|1975.5|1975.6|1975.3|1975.8|1975.5|1975.6|1975.3|23
1609449260000|2020-12-31 21:14:20|1975.2|1974.9|1975.5|1975.2|1975.5|1975.2|1975.1|1974.8|102
1609449270000|2020-12-31 21:14:30|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975|1974.7|121
1609449280000|2020-12-31 21:14:40|1975.3|1975|1975.3|1975|1975.4|1975.1|1975.2|1974.9|61
1609449290000|2020-12-31 21:14:50|1975.4|1975.1|1975.7|1974.9|1976|1975.4|1975.3|1974.9|16
1609449300000|2020-12-31 21:15:00|1975.6|1974.8|1975.7|1974.9|1975.7|1974.9|1975.6|1974.8|0
1609449320000|2020-12-31 21:15:20|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1609449330000|2020-12-31 21:15:30|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1609449360000|2020-12-31 21:16:00|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1609449430000|2020-12-31 21:17:10|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|0
1609449440000|2020-12-31 21:17:20|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1609449520000|2020-12-31 21:18:40|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|0
1609449630000|2020-12-31 21:20:30|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1609449660000|2020-12-31 21:21:00|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|0
1609449670000|2020-12-31 21:21:10|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|1975.3|1974.5|0
1609449700000|2020-12-31 21:21:40|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1609449710000|2020-12-31 21:21:50|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1609449740000|2020-12-31 21:22:20|1975.5|1974.7|1975.6|1974.8|1975.6|1974.8|1975.5|1974.7|0
1609449750000|2020-12-31 21:22:30|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1609449760000|2020-12-31 21:22:40|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|1975.4|1974.6|0
1609449810000|2020-12-31 21:23:30|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1609449840000|2020-12-31 21:24:00|1975.4|1974.6|1975.5|1974.7|1975.5|1974.7|1975.4|1974.6|0
1609449930000|2020-12-31 21:25:30|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1609449980000|2020-12-31 21:26:20|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1609450100000|2020-12-31 21:28:20|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|1975.6|1974.8|0
1609450130000|2020-12-31 21:28:50|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|1975.5|1974.7|0
1609450200000|2020-12-31 21:30:00|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|30
1609450210000|2020-12-31 21:30:10|1975.2|1974.9|1974.8|1974.5|1975.4|1975.1|1974.8|1974.5|48
1609450220000|2020-12-31 21:30:20|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|1974.9|1974.6|3
1609450230000|2020-12-31 21:30:30|||||||||2
1609450240000|2020-12-31 21:30:40|1974.8|1974.5|1975|1974.7|1975|1974.7|1974.8|1974.5|8
1609450250000|2020-12-31 21:30:50|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|1975.1|1974.8|3
1609450260000|2020-12-31 21:31:00|1975.2|1974.9|1975.3|1975|1975.3|1975|1975.2|1974.9|3
1609450270000|2020-12-31 21:31:10|1975.4|1975.1|1975.6|1975.3|1975.6|1975.3|1975.4|1975.1|9
1609450280000|2020-12-31 21:31:20|1975.3|1975|1975.3|1975|1975.3|1975|1975.3|1975|2
1609450290000|2020-12-31 21:31:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1609450300000|2020-12-31 21:31:40|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|11
1609450310000|2020-12-31 21:31:50|1975.7|1975.4|1975.5|1975.2|1975.7|1975.4|1975.5|1975.2|6
1609450360000|2020-12-31 21:32:40|1975.8|1975.5|1976|1975.7|1976|1975.7|1975.8|1975.5|8
1609450370000|2020-12-31 21:32:50|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609450380000|2020-12-31 21:33:00|1976|1975.7|1975.8|1975.5|1976|1975.7|1975.8|1975.5|16
1609450390000|2020-12-31 21:33:10|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|36
1609450420000|2020-12-31 21:33:40|||||||||1
1609450440000|2020-12-31 21:34:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|9
1609450450000|2020-12-31 21:34:10|||||||||4
1609450490000|2020-12-31 21:34:50|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1609450500000|2020-12-31 21:35:00|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|2
1609450510000|2020-12-31 21:35:10|||||||||1
1609450530000|2020-12-31 21:35:30|1975.3|1975|1975.5|1975.2|1975.5|1975.2|1975.3|1975|9
1609450540000|2020-12-31 21:35:40|||||||||2
1609450550000|2020-12-31 21:35:50|1975.4|1975.1|1975.3|1975|1975.4|1975.1|1975.3|1975|11
1609450570000|2020-12-31 21:36:10|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|1975.4|1975.1|2
1609450600000|2020-12-31 21:36:40|1975.6|1975.3|1975.5|1975.2|1975.6|1975.3|1975.4|1975.1|10
1609450610000|2020-12-31 21:36:50|1975.4|1975.1|1975.5|1975.2|1975.5|1975.2|1975.4|1975.1|2
1609450620000|2020-12-31 21:37:00|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|2
1609450650000|2020-12-31 21:37:30|1975.5|1975.2|1975.6|1975.3|1975.6|1975.3|1975.5|1975.2|3
1609450710000|2020-12-31 21:38:30|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1
1609450720000|2020-12-31 21:38:40|||||||||1
1609450730000|2020-12-31 21:38:50|1975.6|1975.3|1975.8|1975.5|1975.8|1975.5|1975.6|1975.3|8
1609450740000|2020-12-31 21:39:00|1975.9|1975.6|1975.8|1975.5|1975.9|1975.6|1975.7|1975.4|29
1609450760000|2020-12-31 21:39:20|1975.7|1975.4|1975.6|1975.3|1975.7|1975.4|1975.6|1975.3|3
1609450780000|2020-12-31 21:39:40|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|1975.5|1975.2|9
1609450820000|2020-12-31 21:40:20|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1975.6|1975.3|1
1609450850000|2020-12-31 21:40:50|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|2
1609450860000|2020-12-31 21:41:00|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|4
1609450870000|2020-12-31 21:41:10|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1975.9|1975.6|1
1609450910000|2020-12-31 21:41:50|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1
1609450920000|2020-12-31 21:42:00|1975.7|1975.4|1975.9|1975.6|1975.9|1975.6|1975.7|1975.4|4
1609450940000|2020-12-31 21:42:20|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|1975.7|1975.4|3
1609450950000|2020-12-31 21:42:30|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|1975.8|1975.5|3
1609450960000|2020-12-31 21:42:40|||||||||4
1609450980000|2020-12-31 21:43:00|||||||||3
1609450990000|2020-12-31 21:43:10|1975.9|1975.6|1976|1975.7|1976|1975.7|1975.9|1975.6|13
1609451000000|2020-12-31 21:43:20|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|10
1609451010000|2020-12-31 21:43:30|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609451020000|2020-12-31 21:43:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609451030000|2020-12-31 21:43:50|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.2|1975.9|6
1609451040000|2020-12-31 21:44:00|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1
1609451050000|2020-12-31 21:44:10|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1
1609451060000|2020-12-31 21:44:20|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|2
1609451070000|2020-12-31 21:44:30|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|1
1609451080000|2020-12-31 21:44:40|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|2
1609451090000|2020-12-31 21:44:50|1976.3|1976|1976.4|1976.1|1976.4|1976.1|1976.3|1976|11
1609451100000|2020-12-31 21:45:00|1976.1|1975.8|1976.6|1976.3|1976.6|1976.3|1976.1|1975.8|24
1609451110000|2020-12-31 21:45:10|1976.4|1976.1|1976.2|1975.9|1976.4|1976.1|1976.2|1975.9|11
1609451120000|2020-12-31 21:45:20|1976.4|1976.1|1976.5|1976.2|1976.5|1976.2|1976.4|1976.1|16
1609451130000|2020-12-31 21:45:30|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1
1609451140000|2020-12-31 21:45:40|1976.3|1976|1976.3|1976|1976.3|1976|1976.3|1976|1
1609451150000|2020-12-31 21:45:50|||||||||6
1609451160000|2020-12-31 21:46:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|5
1609451190000|2020-12-31 21:46:30|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1976.5|1976.2|1
1609451220000|2020-12-31 21:47:00|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|1976.4|1976.1|5
1609451240000|2020-12-31 21:47:20|||||||||2
1609451250000|2020-12-31 21:47:30|||||||||1
1609451310000|2020-12-31 21:48:30|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|1976.2|1975.9|6
1609451320000|2020-12-31 21:48:40|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|1976.1|1975.8|4
1609451330000|2020-12-31 21:48:50|1976|1975.7|1976|1975.7|1976|1975.7|1976|1975.7|4
1609451350000|2020-12-31 21:49:10|1976.1|1975.8|1976.2|1975.9|1976.2|1975.9|1976.1|1975.8|14
1609451370000|2020-12-31 21:49:30|||||||||1
1609451380000|2020-12-31 21:49:40|1976.3|1976|1976.5|1976.2|1976.5|1976.2|1976.3|1976|28
1609451400000|2020-12-31 21:50:00|1976.6|1976.3|1976.7|1976.4|1976.7|1976.4|1976.6|1976.3|5
1609451410000|2020-12-31 21:50:10|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1
1609451420000|2020-12-31 21:50:20|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|1976.7|1976.4|2
1609451430000|2020-12-31 21:50:30|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|1976.8|1976.5|5
1609451440000|2020-12-31 21:50:40|||||||||1
1609451450000|2020-12-31 21:50:50|1976.7|1976.4|1977|1976.7|1977|1976.7|1976.7|1976.4|3
1609451460000|2020-12-31 21:51:00|1976.9|1976.6|1976.8|1976.5|1976.9|1976.6|1976.8|1976.5|7
1609451470000|2020-12-31 21:51:10|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|1976.9|1976.6|3
1609451480000|2020-12-31 21:51:20|1976.8|1976.5|1976.9|1976.6|1977|1976.7|1976.8|1976.5|26
1609451490000|2020-12-31 21:51:30|||||||||4
1609451510000|2020-12-31 21:51:50|1977|1976.7|1977.1|1976.8|1977.1|1976.8|1976.9|1976.6|12
1609451520000|2020-12-31 21:52:00|1977|1976.7|1977.1|1976.8|1977.2|1976.9|1977|1976.7|5
1609451530000|2020-12-31 21:52:10|1977.3|1977|1977.3|1977|1977.3|1977|1977.3|1977|1
1609451550000|2020-12-31 21:52:30|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1977.4|1977.1|1
1609451560000|2020-12-31 21:52:40|1977.5|1977.2|1977.7|1977.4|1977.7|1977.4|1977.5|1977.2|12
1609451570000|2020-12-31 21:52:50|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|1977.8|1977.5|11
1609451580000|2020-12-31 21:53:00|1978|1977.7|1978.2|1977.9|1978.2|1977.9|1977.8|1977.5|27
1609451590000|2020-12-31 21:53:10|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|5
1609451600000|2020-12-31 21:53:20|||||||||3
1609451610000|2020-12-31 21:53:30|1978.2|1977.9|1978.3|1978|1978.3|1978|1978.2|1977.9|2
1609451620000|2020-12-31 21:53:40|1978|1977.7|1978|1977.7|1978|1977.7|1978|1977.7|10
1609451630000|2020-12-31 21:53:50|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1
1609451660000|2020-12-31 21:54:20|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1978.1|1977.8|1
1609451670000|2020-12-31 21:54:30|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|1978.2|1977.9|6
1609451680000|2020-12-31 21:54:40|1978.3|1978|1978.3|1978|1978.3|1978|1978.3|1978|1
1609451700000|2020-12-31 21:55:00|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|1978.4|1978.1|3
1609451720000|2020-12-31 21:55:20|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|1978.7|1978.4|19
1609451730000|2020-12-31 21:55:30|1978.8|1978.5|1978.8|1978.5|1978.9|1978.6|1978.8|1978.5|18
1609451740000|2020-12-31 21:55:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.7|1978.4|18
1609451750000|2020-12-31 21:55:50|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|1978.8|1978.5|2
1609451770000|2020-12-31 21:56:10|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|9
1609451780000|2020-12-31 21:56:20|||||||||1
1609451790000|2020-12-31 21:56:30|||||||||4
1609451800000|2020-12-31 21:56:40|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|3
1609451810000|2020-12-31 21:56:50|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1
1609451820000|2020-12-31 21:57:00|1979|1978.7|1979|1978.7|1979|1978.7|1979|1978.7|2
1609451840000|2020-12-31 21:57:20|||||||||1
1609451850000|2020-12-31 21:57:30|1978.9|1978.6|1979|1978.7|1979|1978.7|1978.9|1978.6|2
1609451860000|2020-12-31 21:57:40|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|1978.9|1978.6|4
1609451870000|2020-12-31 21:57:50|1979.1|1978.8|1979.1|1978.8|1979.1|1978.8|1979|1978.7|7
1609451880000|2020-12-31 21:58:00|||||||||1
1609451890000|2020-12-31 21:58:10|1978.9|1978.6|1979.3|1979|1979.4|1979.1|1978.9|1978.6|40
1609451900000|2020-12-31 21:58:20|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|1979.4|1979.1|15
1609451910000|2020-12-31 21:58:30|1979.5|1979.2|1979.9|1979.6|1979.9|1979.6|1979.5|1979.2|27
1609451920000|2020-12-31 21:58:40|1980|1979.7|1979.9|1979.6|1980|1979.7|1979.9|1979.6|10
1609451930000|2020-12-31 21:58:50|1980|1979.7|1980|1979.7|1980|1979.7|1980|1979.7|21
1609451940000|2020-12-31 21:59:00|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|1979.9|1979.6|19
1609451950000|2020-12-31 21:59:10|||||||||24
1609451960000|2020-12-31 21:59:20|1980|1979.7|1979.6|1979.3|1980|1979.7|1979.6|1979.3|29
1609451970000|2020-12-31 21:59:30|1979.9|1979.6|1979.8|1979.5|1979.9|1979.6|1979.8|1979.5|29
1609451980000|2020-12-31 21:59:40|1979.9|1979.6|1980.2|1979.9|1980.3|1980|1979.9|1979.6|24
1609451990000|2020-12-31 21:59:50|1980.3|1980|1980.5|1979.7|1980.5|1980|1980.3|1979.6|21
1614124800000|2021-02-24 00:00:00|2230.1|2229.8|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|28
1614124810000|2021-02-24 00:00:10|2230.5|2230.2|2229.9|2229.6|2230.5|2230.2|2229.9|2229.6|5
1614124820000|2021-02-24 00:00:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614124830000|2021-02-24 00:00:30|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614124840000|2021-02-24 00:00:40|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|7
1614124850000|2021-02-24 00:00:50|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|6
1614124860000|2021-02-24 00:01:00|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|1
1614124870000|2021-02-24 00:01:10|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|10
1614124880000|2021-02-24 00:01:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.4|2232.1|8
1614124890000|2021-02-24 00:01:30|2233|2232.7|2233.4|2233.1|2233.4|2233.1|2233|2232.7|16
1614124900000|2021-02-24 00:01:40|2233.3|2233|2232.4|2232.1|2233.3|2233|2232.4|2232.1|12
1614124910000|2021-02-24 00:01:50|2232.7|2232.4|2233.2|2232.9|2233.2|2232.9|2232.7|2232.4|6
1614124920000|2021-02-24 00:02:00|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.4|2232.1|11
1614124930000|2021-02-24 00:02:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614124940000|2021-02-24 00:02:20|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.4|2232.1|10
1614124950000|2021-02-24 00:02:30|2232|2231.7|2231.7|2231.4|2232|2231.7|2231.7|2231.4|2
1614124960000|2021-02-24 00:02:40|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|3
1614124970000|2021-02-24 00:02:50|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|4
1614124980000|2021-02-24 00:03:00|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.6|2232.3|3
1614124990000|2021-02-24 00:03:10|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|2
1614125000000|2021-02-24 00:03:20|2232.5|2232.2|2232.5|2232.2|2232.6|2232.3|2232.5|2232.2|3
1614125010000|2021-02-24 00:03:30|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|15
1614125020000|2021-02-24 00:03:40|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.4|2231.1|7
1614125050000|2021-02-24 00:04:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|3
1614125070000|2021-02-24 00:04:30|2231.3|2231|2230.8|2230.5|2231.3|2231|2230.8|2230.5|6
1614125080000|2021-02-24 00:04:40|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|15
1614125100000|2021-02-24 00:05:00|||||||||1
1614125130000|2021-02-24 00:05:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|3
1614125140000|2021-02-24 00:05:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.5|2229.2|15
1614125160000|2021-02-24 00:06:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.5|2229.2|16
1614125170000|2021-02-24 00:06:10|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|24
1614125180000|2021-02-24 00:06:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|25
1614125190000|2021-02-24 00:06:30|2229.6|2229.3|2229.2|2228.9|2229.6|2229.3|2229.2|2228.9|75
1614125200000|2021-02-24 00:06:40|2229|2228.7|2227.9|2227.6|2229|2228.7|2227.5|2227.2|29
1614125210000|2021-02-24 00:06:50|2227.7|2227.4|2228.2|2227.9|2228.2|2227.9|2227.5|2227.2|13
1614125220000|2021-02-24 00:07:00|2228.4|2228.1|2228.3|2228|2228.4|2228.1|2228.3|2228|3
1614125240000|2021-02-24 00:07:20|2228.6|2228.3|2228.2|2227.9|2228.6|2228.3|2228.2|2227.9|5
1614125250000|2021-02-24 00:07:30|2228.4|2228.1|2227.9|2227.6|2228.4|2228.1|2227.7|2227.4|5
1614125260000|2021-02-24 00:07:40|2227.7|2227.4|2227.5|2227.2|2227.9|2227.6|2227.5|2227.2|15
1614125270000|2021-02-24 00:07:50|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|15
1614125280000|2021-02-24 00:08:00|2227.3|2227|2227.2|2226.9|2227.3|2227|2227.2|2226.9|2
1614125290000|2021-02-24 00:08:10|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614125300000|2021-02-24 00:08:20|2228.1|2227.8|2227.4|2227.1|2228.1|2227.8|2227.4|2227.1|2
1614125320000|2021-02-24 00:08:40|2227.8|2227.5|2228|2227.7|2228|2227.7|2227.8|2227.5|3
1614125340000|2021-02-24 00:09:00|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|3
1614125360000|2021-02-24 00:09:20|2228.2|2227.9|2228.3|2228|2228.4|2228.1|2228.2|2227.9|4
1614125390000|2021-02-24 00:09:50|2227.7|2227.4|2227.6|2227.3|2227.7|2227.4|2227.6|2227.3|2
1614125400000|2021-02-24 00:10:00|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1614125410000|2021-02-24 00:10:10|2228.1|2227.8|2228|2227.7|2228.1|2227.8|2228|2227.7|3
1614125420000|2021-02-24 00:10:20|2228.2|2227.9|2227.7|2227.4|2228.2|2227.9|2227.7|2227.4|6
1614125430000|2021-02-24 00:10:30|2228.4|2228.1|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|5
1614125450000|2021-02-24 00:10:50|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1614125460000|2021-02-24 00:11:00|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|1
1614125470000|2021-02-24 00:11:10|2228.4|2228.1|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|3
1614125490000|2021-02-24 00:11:30|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|2
1614125500000|2021-02-24 00:11:40|2228.6|2228.3|2229.1|2228.8|2229.1|2228.8|2228.5|2228.2|19
1614125510000|2021-02-24 00:11:50|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2
1614125530000|2021-02-24 00:12:10|2229.1|2228.8|2228.8|2228.5|2229.1|2228.8|2228.8|2228.5|2
1614125540000|2021-02-24 00:12:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614125550000|2021-02-24 00:12:30|2228.5|2228.2|2228.6|2228.3|2228.7|2228.4|2228.5|2228.2|47
1614125560000|2021-02-24 00:12:40|2228.5|2228.2|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|28
1614125570000|2021-02-24 00:12:50|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.4|2228.1|78
1614125580000|2021-02-24 00:13:00|2228.3|2228|2228.7|2228.4|2228.7|2228.4|2228.1|2227.8|7
1614125590000|2021-02-24 00:13:10|2229|2228.7|2228.7|2228.4|2229|2228.7|2228.7|2228.4|4
1614125600000|2021-02-24 00:13:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|1
1614125610000|2021-02-24 00:13:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614125620000|2021-02-24 00:13:40|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614125630000|2021-02-24 00:13:50|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1614125640000|2021-02-24 00:14:00|2229.4|2229.1|2229|2228.7|2229.7|2229.4|2229|2228.7|20
1614125650000|2021-02-24 00:14:10|2229.1|2228.8|2229.3|2229|2229.3|2229|2229.1|2228.8|2
1614125660000|2021-02-24 00:14:20|2228.9|2228.6|2229.3|2229|2229.4|2229.1|2228.9|2228.6|15
1614125670000|2021-02-24 00:14:30|2229|2228.7|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1614125680000|2021-02-24 00:14:40|2228.4|2228.1|2228.2|2227.9|2228.4|2228.1|2228.2|2227.9|2
1614125690000|2021-02-24 00:14:50|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.8|2228.5|14
1614125700000|2021-02-24 00:15:00|2228.9|2228.6|2228.9|2228.6|2229.2|2228.9|2228.9|2228.6|8
1614125710000|2021-02-24 00:15:10|2228.6|2228.3|2228.4|2228.1|2228.6|2228.3|2228.3|2228|6
1614125720000|2021-02-24 00:15:20|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1614125740000|2021-02-24 00:15:40|2229.2|2228.9|2229.3|2229|2229.3|2229|2229.2|2228.9|2
1614125750000|2021-02-24 00:15:50|2229.6|2229.3|2229.5|2229.2|2229.6|2229.3|2229.5|2229.2|4
1614125760000|2021-02-24 00:16:00|||||||||1
1614125770000|2021-02-24 00:16:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614125780000|2021-02-24 00:16:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1614125800000|2021-02-24 00:16:40|2230.1|2229.8|2229.9|2229.6|2230.1|2229.8|2229.9|2229.6|2
1614125810000|2021-02-24 00:16:50|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614125820000|2021-02-24 00:17:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1614125830000|2021-02-24 00:17:10|2229.8|2229.5|2229.9|2229.6|2229.9|2229.6|2229.8|2229.5|3
1614125840000|2021-02-24 00:17:20|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.3|2229|7
1614125850000|2021-02-24 00:17:30|2229.4|2229.1|2229.8|2229.5|2229.8|2229.5|2229.4|2229.1|3
1614125860000|2021-02-24 00:17:40|2230|2229.7|2229.8|2229.5|2230|2229.7|2229.8|2229.5|4
1614125870000|2021-02-24 00:17:50|||||||||1
1614125880000|2021-02-24 00:18:00|2229.7|2229.4|2229.6|2229.3|2229.7|2229.4|2229.6|2229.3|2
1614125890000|2021-02-24 00:18:10|2229.4|2229.1|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|2
1614125900000|2021-02-24 00:18:20|2229|2228.7|2228.8|2228.5|2229|2228.7|2228.7|2228.4|5
1614125910000|2021-02-24 00:18:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|3
1614125920000|2021-02-24 00:18:40|2229.3|2229|2230.1|2229.8|2230.1|2229.8|2229.3|2229|9
1614125930000|2021-02-24 00:18:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|3
1614125940000|2021-02-24 00:19:00|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614125960000|2021-02-24 00:19:20|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614125970000|2021-02-24 00:19:30|2229.3|2229|2229.6|2229.3|2229.6|2229.3|2229.1|2228.8|5
1614125980000|2021-02-24 00:19:40|||||||||2
1614126000000|2021-02-24 00:20:00|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614126010000|2021-02-24 00:20:10|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1614126020000|2021-02-24 00:20:20|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614126040000|2021-02-24 00:20:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1614126050000|2021-02-24 00:20:50|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1614126070000|2021-02-24 00:21:10|2230|2229.7|2229.3|2229|2230.1|2229.8|2229.3|2229|8
1614126080000|2021-02-24 00:21:20|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|2
1614126110000|2021-02-24 00:21:50|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614126120000|2021-02-24 00:22:00|2229|2228.7|2228.4|2228.1|2229|2228.7|2228.4|2228.1|8
1614126130000|2021-02-24 00:22:10|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|2228.2|2227.9|3
1614126160000|2021-02-24 00:22:40|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|3
1614126200000|2021-02-24 00:23:20|||||||||1
1614126210000|2021-02-24 00:23:30|2229|2228.7|2229.1|2228.8|2229.1|2228.8|2229|2228.7|4
1614126220000|2021-02-24 00:23:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614126230000|2021-02-24 00:23:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614126240000|2021-02-24 00:24:00|2229.9|2229.6|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|4
1614126260000|2021-02-24 00:24:20|2230.1|2229.8|2230.4|2230.1|2230.4|2230.1|2230.1|2229.8|4
1614126300000|2021-02-24 00:25:00|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2
1614126320000|2021-02-24 00:25:20|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614126350000|2021-02-24 00:25:50|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2
1614126380000|2021-02-24 00:26:20|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.7|2229.4|3
1614126390000|2021-02-24 00:26:30|||||||||2
1614126410000|2021-02-24 00:26:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1614126420000|2021-02-24 00:27:00|||||||||1
1614126450000|2021-02-24 00:27:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614126460000|2021-02-24 00:27:40|||||||||2
1614126480000|2021-02-24 00:28:00|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|1
1614126500000|2021-02-24 00:28:20|||||||||1
1614126520000|2021-02-24 00:28:40|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2230.1|2229.8|2
1614126530000|2021-02-24 00:28:50|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614126590000|2021-02-24 00:29:50|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|10
1614126600000|2021-02-24 00:30:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|4
1614126610000|2021-02-24 00:30:10|2229.9|2229.6|2230|2229.7|2230|2229.7|2229.9|2229.6|3
1614126620000|2021-02-24 00:30:20|||||||||2
1614126630000|2021-02-24 00:30:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614126640000|2021-02-24 00:30:40|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1614126690000|2021-02-24 00:31:30|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1614126700000|2021-02-24 00:31:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|2
1614126780000|2021-02-24 00:33:00|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|2230.9|2230.6|1
1614126800000|2021-02-24 00:33:20|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|4
1614126810000|2021-02-24 00:33:30|2231.4|2231.1|2231.3|2231|2231.4|2231.1|2231.3|2231|3
1614126820000|2021-02-24 00:33:40|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|8
1614126840000|2021-02-24 00:34:00|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614126850000|2021-02-24 00:34:10|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614126860000|2021-02-24 00:34:20|2232.1|2231.8|2232|2231.7|2232.1|2231.8|2232|2231.7|5
1614126870000|2021-02-24 00:34:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614126910000|2021-02-24 00:35:10|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614126920000|2021-02-24 00:35:20|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|2
1614126930000|2021-02-24 00:35:30|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614126940000|2021-02-24 00:35:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2
1614126950000|2021-02-24 00:35:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1614126960000|2021-02-24 00:36:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614126970000|2021-02-24 00:36:10|2232.2|2231.9|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|5
1614126980000|2021-02-24 00:36:20|2232.6|2232.3|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|11
1614127000000|2021-02-24 00:36:40|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|7
1614127010000|2021-02-24 00:36:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614127020000|2021-02-24 00:37:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|2
1614127030000|2021-02-24 00:37:10|2232.9|2232.6|2233.6|2233.3|2233.7|2233.4|2232.9|2232.6|8
1614127040000|2021-02-24 00:37:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|5
1614127050000|2021-02-24 00:37:30|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.1|2232.8|5
1614127130000|2021-02-24 00:38:50|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.6|2232.3|15
1614127140000|2021-02-24 00:39:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|5
1614127160000|2021-02-24 00:39:20|2233.2|2232.9|2233|2232.7|2233.2|2232.9|2233|2232.7|4
1614127170000|2021-02-24 00:39:30|2232.9|2232.6|2233.2|2232.9|2233.2|2232.9|2232.8|2232.5|7
1614127180000|2021-02-24 00:39:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614127190000|2021-02-24 00:39:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614127200000|2021-02-24 00:40:00|2233.5|2233.2|2234|2233.7|2234|2233.7|2233.5|2233.2|5
1614127210000|2021-02-24 00:40:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614127220000|2021-02-24 00:40:20|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|4
1614127230000|2021-02-24 00:40:30|||||||||1
1614127240000|2021-02-24 00:40:40|||||||||2
1614127250000|2021-02-24 00:40:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|4
1614127260000|2021-02-24 00:41:00|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|5
1614127300000|2021-02-24 00:41:40|||||||||4
1614127310000|2021-02-24 00:41:50|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1614127320000|2021-02-24 00:42:00|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.3|2233|11
1614127330000|2021-02-24 00:42:10|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614127360000|2021-02-24 00:42:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614127380000|2021-02-24 00:43:00|2233.1|2232.8|2233|2232.7|2233.1|2232.8|2233|2232.7|3
1614127400000|2021-02-24 00:43:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|4
1614127430000|2021-02-24 00:43:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614127470000|2021-02-24 00:44:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|6
1614127480000|2021-02-24 00:44:40|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614127490000|2021-02-24 00:44:50|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1614127500000|2021-02-24 00:45:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614127520000|2021-02-24 00:45:20|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|3
1614127530000|2021-02-24 00:45:30|||||||||2
1614127570000|2021-02-24 00:46:10|2233.1|2232.8|2232.6|2232.3|2233.1|2232.8|2232.6|2232.3|8
1614127630000|2021-02-24 00:47:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2232.1|2231.8|4
1614127640000|2021-02-24 00:47:20|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.3|2232|9
1614127650000|2021-02-24 00:47:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|10
1614127660000|2021-02-24 00:47:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614127670000|2021-02-24 00:47:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614127690000|2021-02-24 00:48:10|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614127700000|2021-02-24 00:48:20|2232.4|2232.1|2232.5|2232.2|2232.5|2232.2|2232.4|2232.1|7
1614127720000|2021-02-24 00:48:40|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|4
1614127730000|2021-02-24 00:48:50|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|2
1614127750000|2021-02-24 00:49:10|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614127760000|2021-02-24 00:49:20|||||||||1
1614127770000|2021-02-24 00:49:30|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|3
1614127790000|2021-02-24 00:49:50|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|3
1614127800000|2021-02-24 00:50:00|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|5
1614127810000|2021-02-24 00:50:10|2232.3|2232|2232.4|2232.1|2232.4|2232.1|2232.2|2231.9|3
1614127820000|2021-02-24 00:50:20|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2232.2|2231.9|6
1614127830000|2021-02-24 00:50:30|2232|2231.7|2232|2231.7|2232|2231.7|2231.9|2231.6|7
1614127840000|2021-02-24 00:50:40|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1614127860000|2021-02-24 00:51:00|||||||||1
1614127870000|2021-02-24 00:51:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614127880000|2021-02-24 00:51:20|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|5
1614127890000|2021-02-24 00:51:30|2231.5|2231.2|2231.2|2230.9|2231.5|2231.2|2231.1|2230.8|12
1614127900000|2021-02-24 00:51:40|2231.3|2231|2231.6|2231.3|2231.6|2231.3|2231.3|2231|2
1614127910000|2021-02-24 00:51:50|2231.3|2231|2231.4|2231.1|2231.4|2231.1|2231.3|2231|2
1614127920000|2021-02-24 00:52:00|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614127930000|2021-02-24 00:52:10|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2231.6|2231.3|2
1614127940000|2021-02-24 00:52:20|2231.7|2231.4|2231.6|2231.3|2231.9|2231.6|2231.6|2231.3|4
1614127950000|2021-02-24 00:52:30|2231.7|2231.4|2231.9|2231.6|2231.9|2231.6|2231.7|2231.4|2
1614127960000|2021-02-24 00:52:40|||||||||2
1614127970000|2021-02-24 00:52:50|||||||||1
1614127980000|2021-02-24 00:53:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614127990000|2021-02-24 00:53:10|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.4|2231.1|10
1614128000000|2021-02-24 00:53:20|||||||||2
1614128010000|2021-02-24 00:53:30|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614128020000|2021-02-24 00:53:40|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614128030000|2021-02-24 00:53:50|2231.5|2231.2|2231.8|2231.5|2231.8|2231.5|2231.5|2231.2|3
1614128060000|2021-02-24 00:54:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1614128070000|2021-02-24 00:54:30|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|2
1614128080000|2021-02-24 00:54:40|2231.6|2231.3|2231.3|2231|2231.6|2231.3|2231.3|2231|4
1614128090000|2021-02-24 00:54:50|2231.6|2231.3|2231.9|2231.6|2231.9|2231.6|2231.6|2231.3|7
1614128110000|2021-02-24 00:55:10|||||||||3
1614128120000|2021-02-24 00:55:20|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.5|2231.2|3
1614128130000|2021-02-24 00:55:30|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614128140000|2021-02-24 00:55:40|2232|2231.7|2232.1|2231.8|2232.1|2231.8|2232|2231.7|8
1614128150000|2021-02-24 00:55:50|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614128160000|2021-02-24 00:56:00|||||||||11
1614128170000|2021-02-24 00:56:10|||||||||1
1614128190000|2021-02-24 00:56:30|||||||||1
1614128200000|2021-02-24 00:56:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614128210000|2021-02-24 00:56:50|2231.9|2231.6|2232.2|2231.9|2232.2|2231.9|2231.9|2231.6|7
1614128220000|2021-02-24 00:57:00|||||||||1
1614128230000|2021-02-24 00:57:10|2231.9|2231.6|2232|2231.7|2232|2231.7|2231.9|2231.6|2
1614128240000|2021-02-24 00:57:20|2232.1|2231.8|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|3
1614128250000|2021-02-24 00:57:30|||||||||1
1614128260000|2021-02-24 00:57:40|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|4
1614128270000|2021-02-24 00:57:50|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|3
1614128280000|2021-02-24 00:58:00|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614128290000|2021-02-24 00:58:10|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.5|2231.2|4
1614128300000|2021-02-24 00:58:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614128310000|2021-02-24 00:58:30|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|3
1614128320000|2021-02-24 00:58:40|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614128330000|2021-02-24 00:58:50|||||||||1
1614128340000|2021-02-24 00:59:00|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2
1614128350000|2021-02-24 00:59:10|2232.7|2232.4|2233.1|2232.8|2233.1|2232.8|2232.7|2232.4|12
1614128360000|2021-02-24 00:59:20|2232.7|2232.4|2232.9|2232.6|2232.9|2232.6|2232.6|2232.3|4
1614128370000|2021-02-24 00:59:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614128380000|2021-02-24 00:59:40|||||||||1
1614128390000|2021-02-24 00:59:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|4
1614128400000|2021-02-24 01:00:00|2233.8|2233.5|2233.3|2233|2233.8|2233.5|2233.3|2233|6
1614128410000|2021-02-24 01:00:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614128420000|2021-02-24 01:00:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|11
1614128450000|2021-02-24 01:00:50|2234.8|2234.5|2235.2|2234.9|2235.2|2234.9|2234.8|2234.5|6
1614128460000|2021-02-24 01:01:00|2234.8|2234.5|2235.4|2235.1|2235.7|2235.4|2234.6|2234.3|17
1614128470000|2021-02-24 01:01:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614128480000|2021-02-24 01:01:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614128510000|2021-02-24 01:01:50|2235.7|2235.4|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|26
1614128520000|2021-02-24 01:02:00|2236.7|2236.4|2237.2|2236.9|2237.5|2237.2|2236.7|2236.4|18
1614128530000|2021-02-24 01:02:10|2236.9|2236.6|2236.6|2236.3|2237.2|2236.9|2236.4|2236.1|12
1614128540000|2021-02-24 01:02:20|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614128550000|2021-02-24 01:02:30|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2
1614128560000|2021-02-24 01:02:40|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|5
1614128570000|2021-02-24 01:02:50|||||||||2
1614128580000|2021-02-24 01:03:00|2236.2|2235.9|2235.9|2235.6|2236.2|2235.9|2235.9|2235.6|6
1614128590000|2021-02-24 01:03:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|5
1614128600000|2021-02-24 01:03:20|2235.8|2235.5|2235.6|2235.3|2236.3|2236|2235.6|2235.3|10
1614128610000|2021-02-24 01:03:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|7
1614128620000|2021-02-24 01:03:40|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2
1614128680000|2021-02-24 01:04:40|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|6
1614128690000|2021-02-24 01:04:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614128700000|2021-02-24 01:05:00|2236.4|2236.1|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|11
1614128720000|2021-02-24 01:05:20|2236.3|2236|2236.9|2236.6|2236.9|2236.6|2236.3|2236|8
1614128730000|2021-02-24 01:05:30|2236.7|2236.4|2237.1|2236.8|2237.1|2236.8|2236.7|2236.4|6
1614128740000|2021-02-24 01:05:40|2237.3|2237|2237.6|2237.3|2237.9|2237.6|2237.1|2236.8|17
1614128750000|2021-02-24 01:05:50|2237.7|2237.4|2237.4|2237.1|2237.7|2237.4|2237.4|2237.1|3
1614128760000|2021-02-24 01:06:00|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.5|2237.2|9
1614128770000|2021-02-24 01:06:10|2238|2237.7|2238.3|2238|2238.3|2238|2237.8|2237.5|12
1614128780000|2021-02-24 01:06:20|2238.5|2238.2|2238.7|2238.4|2239|2238.7|2238.5|2238.2|14
1614128790000|2021-02-24 01:06:30|2238.6|2238.3|2240.9|2240.6|2240.9|2240.6|2238.6|2238.3|54
1614128800000|2021-02-24 01:06:40|2240.5|2240.2|2239.5|2239.2|2240.7|2240.4|2239.5|2239.2|17
1614128810000|2021-02-24 01:06:50|2240.1|2239.8|2239.7|2239.4|2240.1|2239.8|2239.7|2239.4|5
1614128820000|2021-02-24 01:07:00|2240|2239.7|2240.6|2240.3|2240.8|2240.5|2240|2239.7|3
1614128830000|2021-02-24 01:07:10|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|7
1614128840000|2021-02-24 01:07:20|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|3
1614128850000|2021-02-24 01:07:30|2240.4|2240.1|2239.9|2239.6|2240.4|2240.1|2239.9|2239.6|3
1614128860000|2021-02-24 01:07:40|||||||||5
1614128870000|2021-02-24 01:07:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614128890000|2021-02-24 01:08:10|2239.9|2239.6|2239.5|2239.2|2239.9|2239.6|2239.5|2239.2|13
1614128900000|2021-02-24 01:08:20|2239.8|2239.5|2239.4|2239.1|2239.8|2239.5|2239.4|2239.1|4
1614128910000|2021-02-24 01:08:30|2239.1|2238.8|2239.3|2239|2240|2239.7|2239.1|2238.8|27
1614128920000|2021-02-24 01:08:40|2238.9|2238.6|2239.3|2239|2239.3|2239|2238.9|2238.6|5
1614128930000|2021-02-24 01:08:50|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614128940000|2021-02-24 01:09:00|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1614128950000|2021-02-24 01:09:10|2238.6|2238.3|2238.8|2238.5|2238.9|2238.6|2238.6|2238.3|8
1614128960000|2021-02-24 01:09:20|2238.7|2238.4|2239.1|2238.8|2239.1|2238.8|2238.7|2238.4|3
1614128970000|2021-02-24 01:09:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|1
1614128990000|2021-02-24 01:09:50|2239.8|2239.5|2239.9|2239.6|2239.9|2239.6|2239.8|2239.5|6
1614129000000|2021-02-24 01:10:00|2240.2|2239.9|2241.1|2240.8|2241.1|2240.8|2240.2|2239.9|9
1614129010000|2021-02-24 01:10:10|2241.3|2241|2241.5|2241.2|2241.8|2241.5|2241.3|2241|12
1614129020000|2021-02-24 01:10:20|2241.8|2241.5|2241.6|2241.3|2242.2|2241.9|2241.6|2241.3|12
1614129030000|2021-02-24 01:10:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2241|2240.7|5
1614129040000|2021-02-24 01:10:40|2241.1|2240.8|2241|2240.7|2241.6|2241.3|2240.8|2240.5|20
1614129050000|2021-02-24 01:10:50|2241.4|2241.1|2241.2|2240.9|2241.4|2241.1|2241.2|2240.9|3
1614129060000|2021-02-24 01:11:00|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.6|2241.3|14
1614129070000|2021-02-24 01:11:10|2241.7|2241.4|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|5
1614129080000|2021-02-24 01:11:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|7
1614129090000|2021-02-24 01:11:30|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|7
1614129110000|2021-02-24 01:11:50|2241.2|2240.9|2241.2|2240.9|2241.4|2241.1|2241.1|2240.8|11
1614129120000|2021-02-24 01:12:00|2241.4|2241.1|2241.2|2240.9|2241.9|2241.6|2241.2|2240.9|21
1614129130000|2021-02-24 01:12:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614129170000|2021-02-24 01:12:50|2240.7|2240.4|2241.3|2241|2241.3|2241|2240.7|2240.4|11
1614129180000|2021-02-24 01:13:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|4
1614129200000|2021-02-24 01:13:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614129210000|2021-02-24 01:13:30|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614129240000|2021-02-24 01:14:00|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614129260000|2021-02-24 01:14:20|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.3|2240|8
1614129280000|2021-02-24 01:14:40|2240.3|2240|2240.9|2240.6|2240.9|2240.6|2240.3|2240|4
1614129290000|2021-02-24 01:14:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|1
1614129300000|2021-02-24 01:15:00|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|3
1614129310000|2021-02-24 01:15:10|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2240.6|2240.3|4
1614129320000|2021-02-24 01:15:20|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614129330000|2021-02-24 01:15:30|2241|2240.7|2241.5|2241.2|2241.5|2241.2|2241|2240.7|14
1614129340000|2021-02-24 01:15:40|2241.3|2241|2241.3|2241|2241.5|2241.2|2241.2|2240.9|13
1614129350000|2021-02-24 01:15:50|2241.2|2240.9|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|10
1614129360000|2021-02-24 01:16:00|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2240.9|2240.6|19
1614129370000|2021-02-24 01:16:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|20
1614129400000|2021-02-24 01:16:40|2241.5|2241.2|2241.6|2241.3|2241.6|2241.3|2241.5|2241.2|7
1614129410000|2021-02-24 01:16:50|2241.8|2241.5|2242.2|2241.9|2242.2|2241.9|2241.8|2241.5|5
1614129420000|2021-02-24 01:17:00|2242.3|2242|2242|2241.7|2242.3|2242|2242|2241.7|11
1614129430000|2021-02-24 01:17:10|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614129440000|2021-02-24 01:17:20|2242.4|2242.1|2242.5|2242.2|2242.5|2242.2|2242.4|2242.1|5
1614129450000|2021-02-24 01:17:30|2242.4|2242.1|2242.9|2242.6|2242.9|2242.6|2242.3|2242|13
1614129460000|2021-02-24 01:17:40|2242.6|2242.3|2242.2|2241.9|2242.8|2242.5|2242.2|2241.9|29
1614129470000|2021-02-24 01:17:50|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.4|2242.1|2
1614129490000|2021-02-24 01:18:10|2242.5|2242.2|2241.9|2241.6|2242.5|2242.2|2241.9|2241.6|5
1614129500000|2021-02-24 01:18:20|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614129510000|2021-02-24 01:18:30|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614129520000|2021-02-24 01:18:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|4
1614129530000|2021-02-24 01:18:50|2243.2|2242.9|2243.1|2242.8|2243.5|2243.2|2243|2242.7|16
1614129540000|2021-02-24 01:19:00|2242.9|2242.6|2242.8|2242.5|2243|2242.7|2242.8|2242.5|10
1614129550000|2021-02-24 01:19:10|2243.1|2242.8|2243|2242.7|2243.4|2243.1|2243|2242.7|6
1614129560000|2021-02-24 01:19:20|2243.3|2243|2244|2243.7|2244|2243.7|2243.3|2243|26
1614129570000|2021-02-24 01:19:30|2243.8|2243.5|2244.2|2243.9|2244.4|2244.1|2243.6|2243.3|12
1614129580000|2021-02-24 01:19:40|2243.9|2243.6|2244.2|2243.9|2244.7|2244.4|2243.9|2243.6|98
1614129600000|2021-02-24 01:20:00|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|6
1614129610000|2021-02-24 01:20:10|2243.8|2243.5|2243.7|2243.4|2243.8|2243.5|2243.7|2243.4|6
1614129620000|2021-02-24 01:20:20|2243.8|2243.5|2243.9|2243.6|2244|2243.7|2243.8|2243.5|12
1614129630000|2021-02-24 01:20:30|2244|2243.7|2243.8|2243.5|2244|2243.7|2243.8|2243.5|14
1614129640000|2021-02-24 01:20:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|7
1614129650000|2021-02-24 01:20:50|2243|2242.7|2243|2242.7|2243|2242.7|2243|2242.7|2
1614129660000|2021-02-24 01:21:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1614129670000|2021-02-24 01:21:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1614129680000|2021-02-24 01:21:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614129690000|2021-02-24 01:21:30|2244.6|2244.3|2245|2244.7|2245|2244.7|2244.6|2244.3|7
1614129710000|2021-02-24 01:21:50|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|5
1614129720000|2021-02-24 01:22:00|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|3
1614129740000|2021-02-24 01:22:20|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|10
1614129750000|2021-02-24 01:22:30|2245.4|2245.1|2244.6|2244.3|2245.4|2245.1|2244.5|2244.2|6
1614129770000|2021-02-24 01:22:50|2245|2244.7|2245|2244.7|2245.2|2244.9|2245|2244.7|5
1614129780000|2021-02-24 01:23:00|2245.2|2244.9|2245.6|2245.3|2246.3|2246|2245.1|2244.8|43
1614129790000|2021-02-24 01:23:10|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|9
1614129800000|2021-02-24 01:23:20|2245.1|2244.8|2244.9|2244.6|2245.1|2244.8|2244.9|2244.6|5
1614129810000|2021-02-24 01:23:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|2
1614129820000|2021-02-24 01:23:40|2244.4|2244.1|2244.6|2244.3|2244.8|2244.5|2244.4|2244.1|7
1614129830000|2021-02-24 01:23:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.4|2244.1|11
1614129840000|2021-02-24 01:24:00|2245.2|2244.9|2245.6|2245.3|2245.8|2245.5|2245.2|2244.9|9
1614129850000|2021-02-24 01:24:10|||||||||1
1614129860000|2021-02-24 01:24:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|2
1614129880000|2021-02-24 01:24:40|2244.7|2244.4|2244.3|2244|2244.8|2244.5|2244.3|2244|12
1614129890000|2021-02-24 01:24:50|2244.8|2244.5|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|3
1614129900000|2021-02-24 01:25:00|2245.4|2245.1|2245|2244.7|2245.7|2245.4|2245|2244.7|14
1614129920000|2021-02-24 01:25:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614129940000|2021-02-24 01:25:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|3
1614129950000|2021-02-24 01:25:50|2244.2|2243.9|2244.6|2244.3|2244.6|2244.3|2244.1|2243.8|25
1614129960000|2021-02-24 01:26:00|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1614129970000|2021-02-24 01:26:10|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614129980000|2021-02-24 01:26:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614130000000|2021-02-24 01:26:40|2244.3|2244|2244.6|2244.3|2244.6|2244.3|2244.3|2244|4
1614130010000|2021-02-24 01:26:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2
1614130020000|2021-02-24 01:27:00|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|7
1614130040000|2021-02-24 01:27:20|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1614130060000|2021-02-24 01:27:40|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|12
1614130070000|2021-02-24 01:27:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614130080000|2021-02-24 01:28:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1614130090000|2021-02-24 01:28:10|2243.8|2243.5|2243.4|2243.1|2243.8|2243.5|2243.4|2243.1|4
1614130100000|2021-02-24 01:28:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1614130110000|2021-02-24 01:28:30|2243|2242.7|2243.4|2243.1|2243.4|2243.1|2243|2242.7|2
1614130140000|2021-02-24 01:29:00|2243.5|2243.2|2243.6|2243.3|2243.6|2243.3|2243.5|2243.2|2
1614130160000|2021-02-24 01:29:20|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614130170000|2021-02-24 01:29:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|22
1614130180000|2021-02-24 01:29:40|2243|2242.7|2242.7|2242.4|2243|2242.7|2242.7|2242.4|8
1614130190000|2021-02-24 01:29:50|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|4
1614130200000|2021-02-24 01:30:00|2242.8|2242.5|2243.1|2242.8|2243.1|2242.8|2242.8|2242.5|7
1614130210000|2021-02-24 01:30:10|2243.3|2243|2243.4|2243.1|2243.5|2243.2|2243.3|2243|4
1614130220000|2021-02-24 01:30:20|2243.7|2243.4|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|7
1614130240000|2021-02-24 01:30:40|2244|2243.7|2244.3|2244|2244.4|2244.1|2244|2243.7|6
1614130250000|2021-02-24 01:30:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2
1614130260000|2021-02-24 01:31:00|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614130270000|2021-02-24 01:31:10|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.4|2242.1|10
1614130280000|2021-02-24 01:31:20|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|5
1614130290000|2021-02-24 01:31:30|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|2
1614130310000|2021-02-24 01:31:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|3
1614130320000|2021-02-24 01:32:00|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614130330000|2021-02-24 01:32:10|2242.2|2241.9|2242.7|2242.4|2242.7|2242.4|2242.2|2241.9|4
1614130340000|2021-02-24 01:32:20|2242.8|2242.5|2242.5|2242.2|2242.8|2242.5|2242.5|2242.2|5
1614130370000|2021-02-24 01:32:50|2242.2|2241.9|2242.3|2242|2242.3|2242|2242.2|2241.9|2
1614130380000|2021-02-24 01:33:00|2242.5|2242.2|2242.2|2241.9|2242.6|2242.3|2242.2|2241.9|5
1614130390000|2021-02-24 01:33:10|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.9|2241.6|3
1614130400000|2021-02-24 01:33:20|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|4
1614130410000|2021-02-24 01:33:30|2242.1|2241.8|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|3
1614130420000|2021-02-24 01:33:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614130430000|2021-02-24 01:33:50|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1614130440000|2021-02-24 01:34:00|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|4
1614130450000|2021-02-24 01:34:10|2243.4|2243.1|2242.9|2242.6|2243.4|2243.1|2242.9|2242.6|5
1614130460000|2021-02-24 01:34:20|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|1
1614130470000|2021-02-24 01:34:30|2243.1|2242.8|2243.3|2243|2243.3|2243|2243.1|2242.8|2
1614130480000|2021-02-24 01:34:40|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|5
1614130490000|2021-02-24 01:34:50|2243.9|2243.6|2244.2|2243.9|2244.2|2243.9|2243.9|2243.6|2
1614130500000|2021-02-24 01:35:00|2244.3|2244|2244.4|2244.1|2244.8|2244.5|2244.3|2244|7
1614130510000|2021-02-24 01:35:10|2244.6|2244.3|2244.1|2243.8|2244.6|2244.3|2244.1|2243.8|6
1614130520000|2021-02-24 01:35:20|2244.5|2244.2|2243.9|2243.6|2244.5|2244.2|2243.6|2243.3|17
1614130530000|2021-02-24 01:35:30|2243.8|2243.5|2243.3|2243|2243.8|2243.5|2243.3|2243|18
1614130540000|2021-02-24 01:35:40|2243.4|2243.1|2242.5|2242.2|2243.4|2243.1|2242.5|2242.2|5
1614130550000|2021-02-24 01:35:50|2242.2|2241.9|2241.8|2241.5|2242.3|2242|2241.8|2241.5|17
1614130560000|2021-02-24 01:36:00|2242|2241.7|2241.4|2241.1|2242|2241.7|2241.4|2241.1|2
1614130570000|2021-02-24 01:36:10|2241|2240.7|2240.9|2240.6|2241.2|2240.9|2240.6|2240.3|21
1614130580000|2021-02-24 01:36:20|2241.1|2240.8|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|15
1614130590000|2021-02-24 01:36:30|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614130600000|2021-02-24 01:36:40|2240.8|2240.5|2241.1|2240.8|2241.1|2240.8|2240.8|2240.5|3
1614130610000|2021-02-24 01:36:50|2240.9|2240.6|2241.8|2241.5|2241.8|2241.5|2240.9|2240.6|14
1614130620000|2021-02-24 01:37:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|5
1614130630000|2021-02-24 01:37:10|2241.1|2240.8|2240.7|2240.4|2241.1|2240.8|2240.7|2240.4|3
1614130640000|2021-02-24 01:37:20|||||||||2
1614130650000|2021-02-24 01:37:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|12
1614130660000|2021-02-24 01:37:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1614130670000|2021-02-24 01:37:50|2241.8|2241.5|2242|2241.7|2242.2|2241.9|2241.5|2241.2|6
1614130680000|2021-02-24 01:38:00|2241.8|2241.5|2241.6|2241.3|2241.9|2241.6|2241.6|2241.3|4
1614130690000|2021-02-24 01:38:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2
1614130710000|2021-02-24 01:38:30|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|5
1614130720000|2021-02-24 01:38:40|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|2
1614130730000|2021-02-24 01:38:50|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|4
1614130740000|2021-02-24 01:39:00|2241.6|2241.3|2241.3|2241|2241.6|2241.3|2241.3|2241|4
1614130750000|2021-02-24 01:39:10|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614130770000|2021-02-24 01:39:30|2241.3|2241|2241.5|2241.2|2241.5|2241.2|2241.3|2241|4
1614130780000|2021-02-24 01:39:40|2241.9|2241.6|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1614130790000|2021-02-24 01:39:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|3
1614130800000|2021-02-24 01:40:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614130810000|2021-02-24 01:40:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.5|2241.2|5
1614130820000|2021-02-24 01:40:20|2241.5|2241.2|2241.3|2241|2241.5|2241.2|2241.3|2241|9
1614130830000|2021-02-24 01:40:30|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|8
1614130840000|2021-02-24 01:40:40|2241|2240.7|2241|2240.7|2241|2240.7|2240.8|2240.5|9
1614130850000|2021-02-24 01:40:50|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|3
1614130860000|2021-02-24 01:41:00|2240.7|2240.4|2241.1|2240.8|2241.1|2240.8|2240.7|2240.4|19
1614130880000|2021-02-24 01:41:20|2240.9|2240.6|2241.1|2240.8|2241.1|2240.8|2240.6|2240.3|12
1614130890000|2021-02-24 01:41:30|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.3|2241|6
1614130910000|2021-02-24 01:41:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|3
1614130930000|2021-02-24 01:42:10|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|1
1614130940000|2021-02-24 01:42:20|2241.3|2241|2242.1|2241.8|2242.1|2241.8|2241.3|2241|13
1614130950000|2021-02-24 01:42:30|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|4
1614130960000|2021-02-24 01:42:40|2241.8|2241.5|2241.9|2241.6|2241.9|2241.6|2241.8|2241.5|3
1614130970000|2021-02-24 01:42:50|||||||||1
1614130980000|2021-02-24 01:43:00|2241.8|2241.5|2241.8|2241.5|2242|2241.7|2241.5|2241.2|25
1614130990000|2021-02-24 01:43:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614131000000|2021-02-24 01:43:20|2241.6|2241.3|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|13
1614131010000|2021-02-24 01:43:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614131020000|2021-02-24 01:43:40|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|4
1614131030000|2021-02-24 01:43:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|13
1614131040000|2021-02-24 01:44:00|2242.3|2242|2241.9|2241.6|2242.3|2242|2241.7|2241.4|18
1614131050000|2021-02-24 01:44:10|2241.8|2241.5|2242.2|2241.9|2242.4|2242.1|2241.8|2241.5|8
1614131060000|2021-02-24 01:44:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614131070000|2021-02-24 01:44:30|2241.7|2241.4|2241.8|2241.5|2241.9|2241.6|2241.7|2241.4|7
1614131080000|2021-02-24 01:44:40|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|2
1614131090000|2021-02-24 01:44:50|2241.6|2241.3|2241.9|2241.6|2241.9|2241.6|2241.6|2241.3|9
1614131100000|2021-02-24 01:45:00|2241.8|2241.5|2241.9|2241.6|2242|2241.7|2241.4|2241.1|11
1614131110000|2021-02-24 01:45:10|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.5|2241.2|14
1614131120000|2021-02-24 01:45:20|2242.2|2241.9|2242.5|2242.2|2242.5|2242.2|2242.2|2241.9|18
1614131130000|2021-02-24 01:45:30|2242.6|2242.3|2242.8|2242.5|2242.9|2242.6|2242.6|2242.3|11
1614131140000|2021-02-24 01:45:40|2243|2242.7|2242.9|2242.6|2243.1|2242.8|2242.8|2242.5|10
1614131150000|2021-02-24 01:45:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243|2242.7|30
1614131160000|2021-02-24 01:46:00|2243.4|2243.1|2243.9|2243.6|2243.9|2243.6|2243.4|2243.1|17
1614131170000|2021-02-24 01:46:10|2243.6|2243.3|2243.7|2243.4|2244|2243.7|2243.6|2243.3|33
1614131180000|2021-02-24 01:46:20|2243.3|2243|2243.3|2243|2243.4|2243.1|2243.2|2242.9|10
1614131190000|2021-02-24 01:46:30|2243.2|2242.9|2242.5|2242.2|2243.2|2242.9|2242.4|2242.1|42
1614131200000|2021-02-24 01:46:40|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.1|2241.8|19
1614131210000|2021-02-24 01:46:50|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614131220000|2021-02-24 01:47:00|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1614131230000|2021-02-24 01:47:10|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1614131250000|2021-02-24 01:47:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614131260000|2021-02-24 01:47:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614131270000|2021-02-24 01:47:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|2
1614131280000|2021-02-24 01:48:00|2241.9|2241.6|2241.4|2241.1|2241.9|2241.6|2241.4|2241.1|4
1614131290000|2021-02-24 01:48:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614131300000|2021-02-24 01:48:20|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|7
1614131310000|2021-02-24 01:48:30|2241.1|2240.8|2241.4|2241.1|2241.4|2241.1|2241.1|2240.8|6
1614131320000|2021-02-24 01:48:40|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614131330000|2021-02-24 01:48:50|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614131350000|2021-02-24 01:49:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614131360000|2021-02-24 01:49:20|||||||||1
1614131380000|2021-02-24 01:49:40|||||||||1
1614131400000|2021-02-24 01:50:00|2243.2|2242.9|2243|2242.7|2243.3|2243|2243|2242.7|6
1614131420000|2021-02-24 01:50:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614131430000|2021-02-24 01:50:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|5
1614131440000|2021-02-24 01:50:40|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243|2242.7|5
1614131450000|2021-02-24 01:50:50|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|10
1614131460000|2021-02-24 01:51:00|2243.2|2242.9|2243.6|2243.3|2243.6|2243.3|2243.2|2242.9|10
1614131470000|2021-02-24 01:51:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1614131480000|2021-02-24 01:51:20|2244.2|2243.9|2244.6|2244.3|2244.7|2244.4|2244.2|2243.9|37
1614131500000|2021-02-24 01:51:40|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.1|2243.8|6
1614131510000|2021-02-24 01:51:50|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.7|2244.4|4
1614131520000|2021-02-24 01:52:00|2245.2|2244.9|2245|2244.7|2245.2|2244.9|2245|2244.7|8
1614131530000|2021-02-24 01:52:10|2244.7|2244.4|2245.3|2245|2245.7|2245.4|2244.7|2244.4|23
1614131540000|2021-02-24 01:52:20|2244.9|2244.6|2244.8|2244.5|2245.1|2244.8|2244.8|2244.5|5
1614131550000|2021-02-24 01:52:30|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2243.9|2243.6|11
1614131560000|2021-02-24 01:52:40|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|1
1614131570000|2021-02-24 01:52:50|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614131580000|2021-02-24 01:53:00|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614131590000|2021-02-24 01:53:10|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614131600000|2021-02-24 01:53:20|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|10
1614131610000|2021-02-24 01:53:30|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2245.1|2244.8|3
1614131620000|2021-02-24 01:53:40|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2
1614131630000|2021-02-24 01:53:50|||||||||1
1614131640000|2021-02-24 01:54:00|2244.4|2244.1|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|4
1614131660000|2021-02-24 01:54:20|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2
1614131670000|2021-02-24 01:54:30|||||||||1
1614131680000|2021-02-24 01:54:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|6
1614131690000|2021-02-24 01:54:50|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|4
1614131700000|2021-02-24 01:55:00|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.8|2242.5|5
1614131710000|2021-02-24 01:55:10|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614131720000|2021-02-24 01:55:20|2244.1|2243.8|2243.8|2243.5|2244.4|2244.1|2243.8|2243.5|44
1614131730000|2021-02-24 01:55:30|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|15
1614131740000|2021-02-24 01:55:40|2243.1|2242.8|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|9
1614131750000|2021-02-24 01:55:50|2243.4|2243.1|2243.1|2242.8|2243.4|2243.1|2243.1|2242.8|3
1614131770000|2021-02-24 01:56:10|2243.7|2243.4|2243.1|2242.8|2243.7|2243.4|2243.1|2242.8|31
1614131780000|2021-02-24 01:56:20|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2
1614131800000|2021-02-24 01:56:40|||||||||1
1614131810000|2021-02-24 01:56:50|2242.3|2242|2242.8|2242.5|2242.8|2242.5|2242.3|2242|3
1614131820000|2021-02-24 01:57:00|2242.7|2242.4|2242.1|2241.8|2242.7|2242.4|2242.1|2241.8|24
1614131840000|2021-02-24 01:57:20|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|2242.5|2242.2|1
1614131850000|2021-02-24 01:57:30|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|3
1614131860000|2021-02-24 01:57:40|||||||||1
1614131870000|2021-02-24 01:57:50|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614131890000|2021-02-24 01:58:10|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614131900000|2021-02-24 01:58:20|2241.7|2241.4|2242.2|2241.9|2242.3|2242|2241.7|2241.4|8
1614131930000|2021-02-24 01:58:50|||||||||1
1614131940000|2021-02-24 01:59:00|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|4
1614131960000|2021-02-24 01:59:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614131990000|2021-02-24 01:59:50|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2242.7|2242.4|2
1614132000000|2021-02-24 02:00:00|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|6
1614132040000|2021-02-24 02:00:40|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614132050000|2021-02-24 02:00:50|2243.2|2242.9|2243.3|2243|2243.5|2243.2|2243.2|2242.9|5
1614132060000|2021-02-24 02:01:00|2243.5|2243.2|2243.1|2242.8|2243.5|2243.2|2243.1|2242.8|3
1614132070000|2021-02-24 02:01:10|||||||||1
1614132080000|2021-02-24 02:01:20|2243.3|2243|2243.8|2243.5|2243.8|2243.5|2243.3|2243|9
1614132090000|2021-02-24 02:01:30|2243.7|2243.4|2244|2243.7|2244|2243.7|2243.7|2243.4|4
1614132100000|2021-02-24 02:01:40|2244.2|2243.9|2244.5|2244.2|2244.5|2244.2|2244.2|2243.9|9
1614132110000|2021-02-24 02:01:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244.2|2243.9|14
1614132120000|2021-02-24 02:02:00|||||||||2
1614132130000|2021-02-24 02:02:10|2243.7|2243.4|2243.2|2242.9|2243.7|2243.4|2242.9|2242.6|4
1614132140000|2021-02-24 02:02:20|2242.5|2242.2|2242.2|2241.9|2242.5|2242.2|2242.2|2241.9|2
1614132150000|2021-02-24 02:02:30|2242.5|2242.2|2242.3|2242|2242.5|2242.2|2242.2|2241.9|13
1614132160000|2021-02-24 02:02:40|2242.4|2242.1|2242.3|2242|2242.4|2242.1|2242.3|2242|2
1614132170000|2021-02-24 02:02:50|2242|2241.7|2241.7|2241.4|2242|2241.7|2241.7|2241.4|2
1614132180000|2021-02-24 02:03:00|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2241.1|2240.8|7
1614132190000|2021-02-24 02:03:10|2240.8|2240.5|2240.6|2240.3|2241|2240.7|2240.6|2240.3|6
1614132200000|2021-02-24 02:03:20|2240.9|2240.6|2240.9|2240.6|2241.1|2240.8|2240.7|2240.4|12
1614132210000|2021-02-24 02:03:30|2241.1|2240.8|2241|2240.7|2241.3|2241|2240.9|2240.6|5
1614132220000|2021-02-24 02:03:40|2241.2|2240.9|2240.9|2240.6|2241.2|2240.9|2240.9|2240.6|5
1614132230000|2021-02-24 02:03:50|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614132240000|2021-02-24 02:04:00|2241|2240.7|2241.8|2241.5|2241.8|2241.5|2241|2240.7|9
1614132260000|2021-02-24 02:04:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614132270000|2021-02-24 02:04:30|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614132280000|2021-02-24 02:04:40|2241.3|2241|2240.9|2240.6|2241.3|2241|2240.9|2240.6|3
1614132290000|2021-02-24 02:04:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614132300000|2021-02-24 02:05:00|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2241.1|2240.8|2
1614132310000|2021-02-24 02:05:10|2240.9|2240.6|2240.5|2240.2|2240.9|2240.6|2240.5|2240.2|3
1614132320000|2021-02-24 02:05:20|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614132330000|2021-02-24 02:05:30|2240.5|2240.2|2241.3|2241|2241.3|2241|2240.5|2240.2|14
1614132340000|2021-02-24 02:05:40|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1614132350000|2021-02-24 02:05:50|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|5
1614132360000|2021-02-24 02:06:00|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1614132370000|2021-02-24 02:06:10|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614132380000|2021-02-24 02:06:20|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2
1614132390000|2021-02-24 02:06:30|2241.6|2241.3|2241.7|2241.4|2241.7|2241.4|2241.5|2241.2|4
1614132400000|2021-02-24 02:06:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2
1614132410000|2021-02-24 02:06:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614132420000|2021-02-24 02:07:00|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|4
1614132430000|2021-02-24 02:07:10|2241.4|2241.1|2241.8|2241.5|2241.8|2241.5|2241.4|2241.1|3
1614132440000|2021-02-24 02:07:20|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|1
1614132450000|2021-02-24 02:07:30|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614132460000|2021-02-24 02:07:40|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|2241.9|2241.6|1
1614132470000|2021-02-24 02:07:50|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|13
1614132480000|2021-02-24 02:08:00|2242.3|2242|2242.4|2242.1|2242.4|2242.1|2242.3|2242|2
1614132520000|2021-02-24 02:08:40|||||||||2
1614132530000|2021-02-24 02:08:50|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614132540000|2021-02-24 02:09:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614132560000|2021-02-24 02:09:20|2241.8|2241.5|2241.4|2241.1|2241.8|2241.5|2241.4|2241.1|10
1614132580000|2021-02-24 02:09:40|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.9|2240.6|6
1614132590000|2021-02-24 02:09:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614132600000|2021-02-24 02:10:00|2241|2240.7|2241.3|2241|2241.4|2241.1|2241|2240.7|5
1614132610000|2021-02-24 02:10:10|2241.2|2240.9|2241.9|2241.6|2241.9|2241.6|2241.2|2240.9|6
1614132620000|2021-02-24 02:10:20|2241.6|2241.3|2241.1|2240.8|2241.7|2241.4|2241|2240.7|30
1614132630000|2021-02-24 02:10:30|2241.4|2241.1|2241|2240.7|2241.4|2241.1|2240.6|2240.3|16
1614132640000|2021-02-24 02:10:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614132660000|2021-02-24 02:11:00|2241.3|2241|2241.4|2241.1|2241.4|2241.1|2241.3|2241|2
1614132680000|2021-02-24 02:11:20|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|2
1614132700000|2021-02-24 02:11:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614132720000|2021-02-24 02:12:00|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|3
1614132730000|2021-02-24 02:12:10|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2
1614132740000|2021-02-24 02:12:20|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614132750000|2021-02-24 02:12:30|||||||||3
1614132760000|2021-02-24 02:12:40|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|1
1614132800000|2021-02-24 02:13:20|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614132880000|2021-02-24 02:14:40|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614132890000|2021-02-24 02:14:50|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614132900000|2021-02-24 02:15:00|2241.7|2241.4|2242|2241.7|2242|2241.7|2241.7|2241.4|2
1614132960000|2021-02-24 02:16:00|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614132980000|2021-02-24 02:16:20|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|3
1614132990000|2021-02-24 02:16:30|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614133000000|2021-02-24 02:16:40|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|2241.7|2241.4|1
1614133020000|2021-02-24 02:17:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|3
1614133040000|2021-02-24 02:17:20|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|6
1614133070000|2021-02-24 02:17:50|2242.7|2242.4|2242.3|2242|2242.7|2242.4|2242.3|2242|7
1614133080000|2021-02-24 02:18:00|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614133090000|2021-02-24 02:18:10|2242.5|2242.2|2242.7|2242.4|2242.8|2242.5|2242.5|2242.2|3
1614133110000|2021-02-24 02:18:30|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614133160000|2021-02-24 02:19:20|2243|2242.7|2242.4|2242.1|2243|2242.7|2242.4|2242.1|7
1614133170000|2021-02-24 02:19:30|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614133180000|2021-02-24 02:19:40|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|1
1614133190000|2021-02-24 02:19:50|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2241.8|2241.5|2
1614133200000|2021-02-24 02:20:00|2241.5|2241.2|2241.2|2240.9|2241.5|2241.2|2241.2|2240.9|3
1614133210000|2021-02-24 02:20:10|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|1
1614133230000|2021-02-24 02:20:30|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2241.1|2240.8|3
1614133240000|2021-02-24 02:20:40|2241.4|2241.1|2241.1|2240.8|2241.4|2241.1|2240.9|2240.6|9
1614133250000|2021-02-24 02:20:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614133260000|2021-02-24 02:21:00|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614133270000|2021-02-24 02:21:10|2241.3|2241|2241.2|2240.9|2241.3|2241|2241.2|2240.9|2
1614133280000|2021-02-24 02:21:20|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614133290000|2021-02-24 02:21:30|2241.1|2240.8|2241.2|2240.9|2241.2|2240.9|2241.1|2240.8|2
1614133310000|2021-02-24 02:21:50|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614133330000|2021-02-24 02:22:10|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|4
1614133340000|2021-02-24 02:22:20|2241.1|2240.8|2241.5|2241.2|2241.5|2241.2|2241.1|2240.8|2
1614133350000|2021-02-24 02:22:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|4
1614133360000|2021-02-24 02:22:40|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|1
1614133400000|2021-02-24 02:23:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614133410000|2021-02-24 02:23:30|2242.2|2241.9|2242.4|2242.1|2242.4|2242.1|2242.2|2241.9|2
1614133420000|2021-02-24 02:23:40|2243|2242.7|2242.6|2242.3|2243|2242.7|2242.6|2242.3|7
1614133450000|2021-02-24 02:24:10|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|1
1614133470000|2021-02-24 02:24:30|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|5
1614133490000|2021-02-24 02:24:50|2243.4|2243.1|2243.5|2243.2|2243.5|2243.2|2243.4|2243.1|4
1614133500000|2021-02-24 02:25:00|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.2|2242.9|2
1614133510000|2021-02-24 02:25:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614133520000|2021-02-24 02:25:20|||||||||2
1614133530000|2021-02-24 02:25:30|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|3
1614133540000|2021-02-24 02:25:40|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614133580000|2021-02-24 02:26:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614133590000|2021-02-24 02:26:30|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614133610000|2021-02-24 02:26:50|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|1
1614133630000|2021-02-24 02:27:10|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|2242.9|2242.6|1
1614133640000|2021-02-24 02:27:20|||||||||1
1614133650000|2021-02-24 02:27:30|2242.4|2242.1|2242.6|2242.3|2242.6|2242.3|2242.4|2242.1|3
1614133680000|2021-02-24 02:28:00|2242.3|2242|2242.3|2242|2242.3|2242|2242.3|2242|1
1614133690000|2021-02-24 02:28:10|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|2242.1|2241.8|3
1614133700000|2021-02-24 02:28:20|||||||||1
1614133720000|2021-02-24 02:28:40|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|2242.4|2242.1|1
1614133760000|2021-02-24 02:29:20|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|2242.6|2242.3|1
1614133820000|2021-02-24 02:30:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614133830000|2021-02-24 02:30:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614133850000|2021-02-24 02:30:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|1
1614133860000|2021-02-24 02:31:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614133870000|2021-02-24 02:31:10|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614133890000|2021-02-24 02:31:30|2242|2241.7|2242|2241.7|2242|2241.7|2242|2241.7|1
1614133900000|2021-02-24 02:31:40|2241.9|2241.6|2241.3|2241|2241.9|2241.6|2241.3|2241|5
1614133910000|2021-02-24 02:31:50|2241.6|2241.3|2241.5|2241.2|2241.6|2241.3|2241.5|2241.2|4
1614133930000|2021-02-24 02:32:10|2241.7|2241.4|2241.8|2241.5|2241.8|2241.5|2241.7|2241.4|2
1614133940000|2021-02-24 02:32:20|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|1
1614133950000|2021-02-24 02:32:30|2241.2|2240.9|2241.6|2241.3|2241.6|2241.3|2241.2|2240.9|3
1614133960000|2021-02-24 02:32:40|2241.9|2241.6|2241.8|2241.5|2242|2241.7|2241.8|2241.5|4
1614133970000|2021-02-24 02:32:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2
1614133980000|2021-02-24 02:33:00|2241.2|2240.9|2241|2240.7|2241.2|2240.9|2241|2240.7|5
1614133990000|2021-02-24 02:33:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|9
1614134000000|2021-02-24 02:33:20|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|12
1614134010000|2021-02-24 02:33:30|2240.3|2240|2241.2|2240.9|2241.2|2240.9|2240.3|2240|13
1614134020000|2021-02-24 02:33:40|2241.1|2240.8|2241.3|2241|2241.3|2241|2241.1|2240.8|2
1614134030000|2021-02-24 02:33:50|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|2241.6|2241.3|3
1614134040000|2021-02-24 02:34:00|2241.8|2241.5|2241.8|2241.5|2241.9|2241.6|2241.8|2241.5|5
1614134050000|2021-02-24 02:34:10|2241.7|2241.4|2241.4|2241.1|2241.7|2241.4|2241.4|2241.1|4
1614134060000|2021-02-24 02:34:20|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.8|2240.5|2
1614134070000|2021-02-24 02:34:30|2240.6|2240.3|2240.8|2240.5|2240.8|2240.5|2240.6|2240.3|3
1614134080000|2021-02-24 02:34:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|24
1614134120000|2021-02-24 02:35:20|2240.7|2240.4|2241|2240.7|2241|2240.7|2240.7|2240.4|9
1614134130000|2021-02-24 02:35:30|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|6
1614134140000|2021-02-24 02:35:40|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2240.7|2240.4|2
1614134150000|2021-02-24 02:35:50|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|4
1614134160000|2021-02-24 02:36:00|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|5
1614134170000|2021-02-24 02:36:10|2240.9|2240.6|2240.7|2240.4|2240.9|2240.6|2240.7|2240.4|4
1614134190000|2021-02-24 02:36:30|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614134220000|2021-02-24 02:37:00|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|7
1614134230000|2021-02-24 02:37:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614134250000|2021-02-24 02:37:30|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2240.1|2239.8|3
1614134290000|2021-02-24 02:38:10|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|5
1614134320000|2021-02-24 02:38:40|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|3
1614134350000|2021-02-24 02:39:10|2240.6|2240.3|2240.7|2240.4|2240.7|2240.4|2240.6|2240.3|2
1614134370000|2021-02-24 02:39:30|2241.3|2241|2241.3|2241|2241.3|2241|2241.3|2241|3
1614134390000|2021-02-24 02:39:50|2241|2240.7|2240.8|2240.5|2241|2240.7|2240.8|2240.5|4
1614134410000|2021-02-24 02:40:10|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614134440000|2021-02-24 02:40:40|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|2
1614134450000|2021-02-24 02:40:50|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|1
1614134460000|2021-02-24 02:41:00|2240|2239.7|2239.6|2239.3|2240|2239.7|2239.6|2239.3|12
1614134470000|2021-02-24 02:41:10|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614134480000|2021-02-24 02:41:20|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|3
1614134490000|2021-02-24 02:41:30|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|1
1614134510000|2021-02-24 02:41:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|3
1614134520000|2021-02-24 02:42:00|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2
1614134530000|2021-02-24 02:42:10|2238.2|2237.9|2238.3|2238|2238.3|2238|2237.9|2237.6|11
1614134540000|2021-02-24 02:42:20|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1614134550000|2021-02-24 02:42:30|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2238.2|2237.9|2
1614134560000|2021-02-24 02:42:40|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614134570000|2021-02-24 02:42:50|2238.6|2238.3|2238.7|2238.4|2238.7|2238.4|2238.6|2238.3|4
1614134590000|2021-02-24 02:43:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614134600000|2021-02-24 02:43:20|2238.7|2238.4|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|4
1614134630000|2021-02-24 02:43:50|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|4
1614134650000|2021-02-24 02:44:10|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614134660000|2021-02-24 02:44:20|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|2239.4|2239.1|1
1614134710000|2021-02-24 02:45:10|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614134730000|2021-02-24 02:45:30|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614134750000|2021-02-24 02:45:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614134760000|2021-02-24 02:46:00|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1614134770000|2021-02-24 02:46:10|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614134780000|2021-02-24 02:46:20|2238.6|2238.3|2238.8|2238.5|2238.8|2238.5|2238.6|2238.3|2
1614134790000|2021-02-24 02:46:30|2238.5|2238.2|2238.9|2238.6|2238.9|2238.6|2238.5|2238.2|3
1614134810000|2021-02-24 02:46:50|2238.6|2238.3|2238.9|2238.6|2238.9|2238.6|2238.6|2238.3|6
1614134820000|2021-02-24 02:47:00|||||||||4
1614134830000|2021-02-24 02:47:10|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614134840000|2021-02-24 02:47:20|2238.9|2238.6|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|2
1614134850000|2021-02-24 02:47:30|2238.9|2238.6|2239|2238.7|2239|2238.7|2238.9|2238.6|2
1614134860000|2021-02-24 02:47:40|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614134870000|2021-02-24 02:47:50|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.5|2238.2|4
1614134880000|2021-02-24 02:48:00|2238.9|2238.6|2238.6|2238.3|2238.9|2238.6|2238.6|2238.3|7
1614134890000|2021-02-24 02:48:10|2237.9|2237.6|2238|2237.7|2238|2237.7|2237.9|2237.6|2
1614134900000|2021-02-24 02:48:20|||||||||2
1614134910000|2021-02-24 02:48:30|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.9|2237.6|4
1614134930000|2021-02-24 02:48:50|||||||||1
1614134940000|2021-02-24 02:49:00|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|2
1614134960000|2021-02-24 02:49:20|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614134970000|2021-02-24 02:49:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1614134980000|2021-02-24 02:49:40|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|6
1614135000000|2021-02-24 02:50:00|2237.8|2237.5|2237.9|2237.6|2237.9|2237.6|2237.8|2237.5|2
1614135010000|2021-02-24 02:50:10|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.4|2237.1|16
1614135020000|2021-02-24 02:50:20|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1614135030000|2021-02-24 02:50:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237|2236.7|4
1614135040000|2021-02-24 02:50:40|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|3
1614135050000|2021-02-24 02:50:50|2237|2236.7|2236.8|2236.5|2237|2236.7|2236.7|2236.4|13
1614135060000|2021-02-24 02:51:00|2236.7|2236.4|2237|2236.7|2237|2236.7|2236.2|2235.9|7
1614135070000|2021-02-24 02:51:10|2236.8|2236.5|2236.7|2236.4|2237|2236.7|2236.7|2236.4|3
1614135080000|2021-02-24 02:51:20|2236.5|2236.2|2236.3|2236|2236.7|2236.4|2236.2|2235.9|10
1614135090000|2021-02-24 02:51:30|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.9|2235.6|12
1614135100000|2021-02-24 02:51:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.7|2235.4|19
1614135110000|2021-02-24 02:51:50|||||||||3
1614135120000|2021-02-24 02:52:00|2235.6|2235.3|2235.4|2235.1|2235.7|2235.4|2235.4|2235.1|7
1614135130000|2021-02-24 02:52:10|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.2|2234.9|31
1614135140000|2021-02-24 02:52:20|2235.5|2235.2|2236.1|2235.8|2236.1|2235.8|2235.5|2235.2|21
1614135160000|2021-02-24 02:52:40|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.8|2235.5|5
1614135170000|2021-02-24 02:52:50|2236.2|2235.9|2235.6|2235.3|2236.3|2236|2235.6|2235.3|6
1614135180000|2021-02-24 02:53:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614135200000|2021-02-24 02:53:20|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|3
1614135210000|2021-02-24 02:53:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|27
1614135220000|2021-02-24 02:53:40|2235.8|2235.5|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|34
1614135230000|2021-02-24 02:53:50|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614135240000|2021-02-24 02:54:00|2235.8|2235.5|2235.8|2235.5|2236|2235.7|2235.8|2235.5|3
1614135250000|2021-02-24 02:54:10|2235.6|2235.3|2235.8|2235.5|2235.8|2235.5|2235.6|2235.3|2
1614135270000|2021-02-24 02:54:30|2235.9|2235.6|2235.8|2235.5|2235.9|2235.6|2235.8|2235.5|6
1614135310000|2021-02-24 02:55:10|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|2
1614135320000|2021-02-24 02:55:20|2235.2|2234.9|2234.7|2234.4|2235.3|2235|2234.7|2234.4|5
1614135330000|2021-02-24 02:55:30|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|9
1614135340000|2021-02-24 02:55:40|2235.3|2235|2235.4|2235.1|2235.4|2235.1|2235.3|2235|16
1614135350000|2021-02-24 02:55:50|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|4
1614135360000|2021-02-24 02:56:00|2234.7|2234.4|2235.1|2234.8|2235.1|2234.8|2234.7|2234.4|11
1614135390000|2021-02-24 02:56:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614135410000|2021-02-24 02:56:50|2236.1|2235.8|2236.2|2235.9|2236.3|2236|2236.1|2235.8|7
1614135420000|2021-02-24 02:57:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614135430000|2021-02-24 02:57:10|2236.1|2235.8|2236.5|2236.2|2236.5|2236.2|2236.1|2235.8|7
1614135440000|2021-02-24 02:57:20|2236.2|2235.9|2236.6|2236.3|2236.6|2236.3|2236.2|2235.9|2
1614135460000|2021-02-24 02:57:40|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1614135470000|2021-02-24 02:57:50|2237.1|2236.8|2237|2236.7|2237.1|2236.8|2237|2236.7|3
1614135480000|2021-02-24 02:58:00|2236.7|2236.4|2236.6|2236.3|2236.7|2236.4|2236.6|2236.3|3
1614135490000|2021-02-24 02:58:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614135510000|2021-02-24 02:58:30|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|3
1614135520000|2021-02-24 02:58:40|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237.1|2236.8|3
1614135530000|2021-02-24 02:58:50|2237|2236.7|2236.9|2236.6|2237|2236.7|2236.9|2236.6|3
1614135560000|2021-02-24 02:59:20|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|11
1614135570000|2021-02-24 02:59:30|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|2236.8|2236.5|1
1614135580000|2021-02-24 02:59:40|||||||||1
1614135590000|2021-02-24 02:59:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1614135600000|2021-02-24 03:00:00|2237.4|2237.1|2237.2|2236.9|2237.4|2237.1|2237.2|2236.9|3
1614135610000|2021-02-24 03:00:10|||||||||2
1614135620000|2021-02-24 03:00:20|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|16
1614135630000|2021-02-24 03:00:30|2238.4|2238.1|2238.7|2238.4|2238.7|2238.4|2238.4|2238.1|3
1614135640000|2021-02-24 03:00:40|2238.5|2238.2|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|7
1614135650000|2021-02-24 03:00:50|||||||||4
1614135660000|2021-02-24 03:01:00|2238.9|2238.6|2238.8|2238.5|2238.9|2238.6|2238.8|2238.5|3
1614135680000|2021-02-24 03:01:20|2239|2238.7|2238.9|2238.6|2239|2238.7|2238.9|2238.6|12
1614135700000|2021-02-24 03:01:40|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|1
1614135710000|2021-02-24 03:01:50|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|2238.9|2238.6|1
1614135720000|2021-02-24 03:02:00|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|1
1614135730000|2021-02-24 03:02:10|2239.5|2239.2|2239.1|2238.8|2239.5|2239.2|2239.1|2238.8|4
1614135740000|2021-02-24 03:02:20|||||||||4
1614135750000|2021-02-24 03:02:30|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|1
1614135760000|2021-02-24 03:02:40|||||||||2
1614135770000|2021-02-24 03:02:50|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|17
1614135780000|2021-02-24 03:03:00|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|4
1614135790000|2021-02-24 03:03:10|2239.9|2239.6|2240.2|2239.9|2240.4|2240.1|2239.9|2239.6|33
1614135800000|2021-02-24 03:03:20|2240.4|2240.1|2240.4|2240.1|2240.7|2240.4|2240.4|2240.1|18
1614135820000|2021-02-24 03:03:40|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614135840000|2021-02-24 03:04:00|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|4
1614135860000|2021-02-24 03:04:20|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2
1614135870000|2021-02-24 03:04:30|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614135880000|2021-02-24 03:04:40|2240.8|2240.5|2240.9|2240.6|2241.2|2240.9|2240.8|2240.5|15
1614135900000|2021-02-24 03:05:00|2241.8|2241.5|2240.9|2240.6|2241.8|2241.5|2240.9|2240.6|6
1614135910000|2021-02-24 03:05:10|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|2
1614135930000|2021-02-24 03:05:30|2240.8|2240.5|2240.7|2240.4|2240.8|2240.5|2240.7|2240.4|5
1614135940000|2021-02-24 03:05:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2
1614135980000|2021-02-24 03:06:20|2240.9|2240.6|2241|2240.7|2241|2240.7|2240.9|2240.6|7
1614135990000|2021-02-24 03:06:30|2240.7|2240.4|2240.5|2240.2|2240.7|2240.4|2240.5|2240.2|5
1614136000000|2021-02-24 03:06:40|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|2240.8|2240.5|1
1614136010000|2021-02-24 03:06:50|2241|2240.7|2240.9|2240.6|2241|2240.7|2240.9|2240.6|2
1614136020000|2021-02-24 03:07:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.9|2240.6|9
1614136030000|2021-02-24 03:07:10|2240.7|2240.4|2240.8|2240.5|2240.8|2240.5|2240.7|2240.4|2
1614136060000|2021-02-24 03:07:40|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|2240.5|2240.2|1
1614136070000|2021-02-24 03:07:50|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|2240.4|2240.1|1
1614136090000|2021-02-24 03:08:10|||||||||1
1614136110000|2021-02-24 03:08:30|2240.2|2239.9|2240.4|2240.1|2240.4|2240.1|2240.2|2239.9|3
1614136120000|2021-02-24 03:08:40|||||||||6
1614136130000|2021-02-24 03:08:50|2240.3|2240|2240.3|2240|2240.3|2240|2240.3|2240|1
1614136140000|2021-02-24 03:09:00|2240.4|2240.1|2240.3|2240|2240.5|2240.2|2240.3|2240|18
1614136150000|2021-02-24 03:09:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|3
1614136160000|2021-02-24 03:09:20|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|2
1614136180000|2021-02-24 03:09:40|2239.6|2239.3|2239.3|2239|2239.6|2239.3|2239.3|2239|5
1614136190000|2021-02-24 03:09:50|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.9|2238.6|3
1614136200000|2021-02-24 03:10:00|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.6|2238.3|6
1614136210000|2021-02-24 03:10:10|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2
1614136220000|2021-02-24 03:10:20|2238.1|2237.8|2237.6|2237.3|2238.4|2238.1|2237.6|2237.3|30
1614136230000|2021-02-24 03:10:30|2237.9|2237.6|2237.2|2236.9|2237.9|2237.6|2237.2|2236.9|10
1614136240000|2021-02-24 03:10:40|2237.4|2237.1|2236.8|2236.5|2237.4|2237.1|2236.8|2236.5|16
1614136250000|2021-02-24 03:10:50|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236.2|2235.9|21
1614136260000|2021-02-24 03:11:00|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|31
1614136270000|2021-02-24 03:11:10|||||||||1
1614136280000|2021-02-24 03:11:20|2235.7|2235.4|2235.5|2235.2|2235.7|2235.4|2235.5|2235.2|4
1614136290000|2021-02-24 03:11:30|2235.1|2234.8|2235.2|2234.9|2235.4|2235.1|2235.1|2234.8|13
1614136300000|2021-02-24 03:11:40|2235.6|2235.3|2235.1|2234.8|2235.6|2235.3|2235.1|2234.8|3
1614136310000|2021-02-24 03:11:50|2234.8|2234.5|2234.6|2234.3|2234.8|2234.5|2234.6|2234.3|6
1614136320000|2021-02-24 03:12:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|5
1614136340000|2021-02-24 03:12:20|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|1
1614136350000|2021-02-24 03:12:30|2235.5|2235.2|2235.7|2235.4|2235.7|2235.4|2235.5|2235.2|3
1614136370000|2021-02-24 03:12:50|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.8|2235.5|5
1614136380000|2021-02-24 03:13:00|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1614136390000|2021-02-24 03:13:10|2235.9|2235.6|2236.1|2235.8|2236.1|2235.8|2235.9|2235.6|3
1614136410000|2021-02-24 03:13:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2
1614136430000|2021-02-24 03:13:50|2236|2235.7|2236|2235.7|2236|2235.7|2236|2235.7|1
1614136450000|2021-02-24 03:14:10|||||||||3
1614136480000|2021-02-24 03:14:40|2236.2|2235.9|2236|2235.7|2236.2|2235.9|2236|2235.7|2
1614136490000|2021-02-24 03:14:50|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|2236.2|2235.9|1
1614136500000|2021-02-24 03:15:00|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|4
1614136530000|2021-02-24 03:15:30|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|2235.9|2235.6|1
1614136560000|2021-02-24 03:16:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614136570000|2021-02-24 03:16:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614136580000|2021-02-24 03:16:20|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.2|2233.9|11
1614136590000|2021-02-24 03:16:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614136600000|2021-02-24 03:16:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|4
1614136610000|2021-02-24 03:16:50|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.7|2234.4|7
1614136620000|2021-02-24 03:17:00|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|6
1614136630000|2021-02-24 03:17:10|2234.2|2233.9|2234.7|2234.4|2234.9|2234.6|2234.2|2233.9|19
1614136640000|2021-02-24 03:17:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614136650000|2021-02-24 03:17:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|7
1614136660000|2021-02-24 03:17:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614136670000|2021-02-24 03:17:50|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2234.4|2234.1|2
1614136680000|2021-02-24 03:18:00|||||||||1
1614136690000|2021-02-24 03:18:10|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|9
1614136700000|2021-02-24 03:18:20|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|18
1614136710000|2021-02-24 03:18:30|2233.2|2232.9|2233.7|2233.4|2233.7|2233.4|2233.2|2232.9|14
1614136720000|2021-02-24 03:18:40|2233.3|2233|2233.9|2233.6|2233.9|2233.6|2233.3|2233|6
1614136760000|2021-02-24 03:19:20|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1614136770000|2021-02-24 03:19:30|2232.8|2232.5|2233.1|2232.8|2233.1|2232.8|2232.8|2232.5|7
1614136780000|2021-02-24 03:19:40|2233.4|2233.1|2233.6|2233.3|2233.6|2233.3|2233.3|2233|4
1614136790000|2021-02-24 03:19:50|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|13
1614136800000|2021-02-24 03:20:00|2233.2|2232.9|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|4
1614136810000|2021-02-24 03:20:10|2233.6|2233.3|2234.2|2233.9|2234.2|2233.9|2233.6|2233.3|4
1614136820000|2021-02-24 03:20:20|2234.3|2234|2234|2233.7|2234.5|2234.2|2234|2233.7|5
1614136830000|2021-02-24 03:20:30|2234.6|2234.3|2234.5|2234.2|2235|2234.7|2234.5|2234.2|11
1614136840000|2021-02-24 03:20:40|2235.1|2234.8|2235.3|2235|2235.3|2235|2234.9|2234.6|6
1614136850000|2021-02-24 03:20:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614136860000|2021-02-24 03:21:00|2235.6|2235.3|2235.9|2235.6|2235.9|2235.6|2235.6|2235.3|7
1614136870000|2021-02-24 03:21:10|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614136880000|2021-02-24 03:21:20|2236|2235.7|2235.9|2235.6|2236|2235.7|2235.9|2235.6|3
1614136890000|2021-02-24 03:21:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|3
1614136900000|2021-02-24 03:21:40|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|4
1614136920000|2021-02-24 03:22:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|4
1614136930000|2021-02-24 03:22:10|2235.9|2235.6|2235.4|2235.1|2235.9|2235.6|2235.4|2235.1|13
1614136940000|2021-02-24 03:22:20|2235.2|2234.9|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|4
1614136950000|2021-02-24 03:22:30|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2
1614136970000|2021-02-24 03:22:50|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|5
1614136980000|2021-02-24 03:23:00|2234.8|2234.5|2234.5|2234.2|2234.8|2234.5|2234.3|2234|13
1614136990000|2021-02-24 03:23:10|2234.6|2234.3|2234.5|2234.2|2234.7|2234.4|2234.5|2234.2|3
1614137000000|2021-02-24 03:23:20|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2234.2|2233.9|4
1614137010000|2021-02-24 03:23:30|2234.4|2234.1|2234|2233.7|2234.4|2234.1|2234|2233.7|5
1614137020000|2021-02-24 03:23:40|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.7|2233.4|2
1614137030000|2021-02-24 03:23:50|2233.4|2233.1|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|7
1614137040000|2021-02-24 03:24:00|2233.7|2233.4|2234.1|2233.8|2234.1|2233.8|2233.7|2233.4|5
1614137050000|2021-02-24 03:24:10|2234.4|2234.1|2233.9|2233.6|2234.5|2234.2|2233.9|2233.6|9
1614137070000|2021-02-24 03:24:30|||||||||2
1614137080000|2021-02-24 03:24:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614137090000|2021-02-24 03:24:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|3
1614137110000|2021-02-24 03:25:10|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|2
1614137120000|2021-02-24 03:25:20|2233.2|2232.9|2233.1|2232.8|2233.3|2233|2233.1|2232.8|11
1614137130000|2021-02-24 03:25:30|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|11
1614137140000|2021-02-24 03:25:40|2233.2|2232.9|2233.5|2233.2|2233.5|2233.2|2233.2|2232.9|2
1614137150000|2021-02-24 03:25:50|2233.6|2233.3|2233.9|2233.6|2233.9|2233.6|2233.6|2233.3|6
1614137160000|2021-02-24 03:26:00|2233.8|2233.5|2233.7|2233.4|2233.8|2233.5|2233.5|2233.2|12
1614137170000|2021-02-24 03:26:10|2233.6|2233.3|2233.8|2233.5|2233.8|2233.5|2233.6|2233.3|13
1614137180000|2021-02-24 03:26:20|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1614137190000|2021-02-24 03:26:30|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|4
1614137200000|2021-02-24 03:26:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1614137210000|2021-02-24 03:26:50|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|24
1614137220000|2021-02-24 03:27:00|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614137230000|2021-02-24 03:27:10|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614137240000|2021-02-24 03:27:20|||||||||1
1614137250000|2021-02-24 03:27:30|2233.4|2233.1|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|16
1614137260000|2021-02-24 03:27:40|2232.8|2232.5|2232.9|2232.6|2232.9|2232.6|2232.8|2232.5|3
1614137270000|2021-02-24 03:27:50|2232.8|2232.5|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|49
1614137280000|2021-02-24 03:28:00|2232.4|2232.1|2232.6|2232.3|2232.6|2232.3|2232.2|2231.9|32
1614137290000|2021-02-24 03:28:10|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.8|2232.5|7
1614137300000|2021-02-24 03:28:20|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.3|2232|19
1614137310000|2021-02-24 03:28:30|2232.3|2232|2232.4|2232.1|2232.7|2232.4|2232.3|2232|16
1614137320000|2021-02-24 03:28:40|2232.5|2232.2|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|18
1614137330000|2021-02-24 03:28:50|2232.3|2232|2231.8|2231.5|2232.3|2232|2231.8|2231.5|29
1614137350000|2021-02-24 03:29:10|||||||||5
1614137370000|2021-02-24 03:29:30|2232.2|2231.9|2231.6|2231.3|2232.2|2231.9|2231.2|2230.9|27
1614137380000|2021-02-24 03:29:40|2231.3|2231|2231.8|2231.5|2231.8|2231.5|2231.3|2231|6
1614137390000|2021-02-24 03:29:50|2231.7|2231.4|2232.1|2231.8|2232.1|2231.8|2231.7|2231.4|7
1614137400000|2021-02-24 03:30:00|||||||||1
1614137410000|2021-02-24 03:30:10|2232.3|2232|2232.6|2232.3|2232.6|2232.3|2232.3|2232|13
1614137420000|2021-02-24 03:30:20|2233.1|2232.8|2233.1|2232.8|2233.3|2233|2233.1|2232.8|5
1614137430000|2021-02-24 03:30:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|5
1614137440000|2021-02-24 03:30:40|||||||||3
1614137450000|2021-02-24 03:30:50|2232.8|2232.5|2232.2|2231.9|2232.8|2232.5|2232.2|2231.9|3
1614137460000|2021-02-24 03:31:00|2231.9|2231.6|2231.7|2231.4|2231.9|2231.6|2231.7|2231.4|6
1614137470000|2021-02-24 03:31:10|2231.8|2231.5|2231.8|2231.5|2232.1|2231.8|2231.8|2231.5|5
1614137480000|2021-02-24 03:31:20|||||||||1
1614137490000|2021-02-24 03:31:30|2232.2|2231.9|2232.1|2231.8|2232.3|2232|2232.1|2231.8|11
1614137500000|2021-02-24 03:31:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614137510000|2021-02-24 03:31:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|3
1614137530000|2021-02-24 03:32:10|2232|2231.7|2232.9|2232.6|2232.9|2232.6|2232|2231.7|8
1614137540000|2021-02-24 03:32:20|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1614137550000|2021-02-24 03:32:30|2232.9|2232.6|2232.7|2232.4|2232.9|2232.6|2232.7|2232.4|4
1614137570000|2021-02-24 03:32:50|2232.6|2232.3|2232.4|2232.1|2232.6|2232.3|2232.4|2232.1|4
1614137580000|2021-02-24 03:33:00|2232.1|2231.8|2231.3|2231|2232.1|2231.8|2231.3|2231|5
1614137590000|2021-02-24 03:33:10|2231.7|2231.4|2230.7|2230.4|2231.7|2231.4|2230.7|2230.4|41
1614137600000|2021-02-24 03:33:20|2230.5|2230.2|2230.8|2230.5|2230.8|2230.5|2230.4|2230.1|14
1614137610000|2021-02-24 03:33:30|2231.1|2230.8|2231.4|2231.1|2231.4|2231.1|2231.1|2230.8|4
1614137620000|2021-02-24 03:33:40|2231.1|2230.8|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|6
1614137630000|2021-02-24 03:33:50|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614137640000|2021-02-24 03:34:00|2232|2231.7|2232.3|2232|2232.3|2232|2232|2231.7|3
1614137650000|2021-02-24 03:34:10|2232.5|2232.2|2232.6|2232.3|2232.6|2232.3|2232.5|2232.2|10
1614137660000|2021-02-24 03:34:20|2233.1|2232.8|2233.2|2232.9|2233.5|2233.2|2233.1|2232.8|14
1614137670000|2021-02-24 03:34:30|2233|2232.7|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|6
1614137680000|2021-02-24 03:34:40|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2233|2232.7|4
1614137690000|2021-02-24 03:34:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614137700000|2021-02-24 03:35:00|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2233.4|2233.1|3
1614137710000|2021-02-24 03:35:10|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|5
1614137720000|2021-02-24 03:35:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|3
1614137730000|2021-02-24 03:35:30|2233.3|2233|2233.5|2233.2|2233.5|2233.2|2233.3|2233|2
1614137740000|2021-02-24 03:35:40|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|4
1614137750000|2021-02-24 03:35:50|2233.4|2233.1|2233.1|2232.8|2233.4|2233.1|2233.1|2232.8|2
1614137760000|2021-02-24 03:36:00|2233.9|2233.6|2234.1|2233.8|2234.2|2233.9|2233.9|2233.6|9
1614137770000|2021-02-24 03:36:10|||||||||2
1614137780000|2021-02-24 03:36:20|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614137790000|2021-02-24 03:36:30|2233.9|2233.6|2233.4|2233.1|2233.9|2233.6|2233.4|2233.1|7
1614137800000|2021-02-24 03:36:40|||||||||3
1614137810000|2021-02-24 03:36:50|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614137820000|2021-02-24 03:37:00|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614137830000|2021-02-24 03:37:10|2233|2232.7|2233|2232.7|2233|2232.7|2232.9|2232.6|4
1614137850000|2021-02-24 03:37:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1614137860000|2021-02-24 03:37:40|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614137890000|2021-02-24 03:38:10|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1614137900000|2021-02-24 03:38:20|||||||||1
1614137920000|2021-02-24 03:38:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|2
1614137940000|2021-02-24 03:39:00|2234.1|2233.8|2234.1|2233.8|2234.3|2234|2234.1|2233.8|4
1614137970000|2021-02-24 03:39:30|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|3
1614137980000|2021-02-24 03:39:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614138000000|2021-02-24 03:40:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614138020000|2021-02-24 03:40:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614138030000|2021-02-24 03:40:30|2233.8|2233.5|2232.9|2232.6|2233.8|2233.5|2232.9|2232.6|4
1614138040000|2021-02-24 03:40:40|2233.7|2233.4|2233.6|2233.3|2233.7|2233.4|2233.6|2233.3|2
1614138050000|2021-02-24 03:40:50|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2
1614138070000|2021-02-24 03:41:10|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.2|2232.9|7
1614138100000|2021-02-24 03:41:40|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614138120000|2021-02-24 03:42:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|10
1614138140000|2021-02-24 03:42:20|2232.1|2231.8|2232.6|2232.3|2232.6|2232.3|2232.1|2231.8|3
1614138150000|2021-02-24 03:42:30|2232.5|2232.2|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|8
1614138160000|2021-02-24 03:42:40|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614138170000|2021-02-24 03:42:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614138180000|2021-02-24 03:43:00|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|7
1614138190000|2021-02-24 03:43:10|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614138210000|2021-02-24 03:43:30|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|4
1614138230000|2021-02-24 03:43:50|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614138240000|2021-02-24 03:44:00|2234.4|2234.1|2234.9|2234.6|2234.9|2234.6|2234.4|2234.1|8
1614138250000|2021-02-24 03:44:10|2234.7|2234.4|2235.3|2235|2235.3|2235|2234.7|2234.4|9
1614138260000|2021-02-24 03:44:20|2235.2|2234.9|2235.3|2235|2235.4|2235.1|2235.2|2234.9|7
1614138270000|2021-02-24 03:44:30|2235.4|2235.1|2235.1|2234.8|2235.8|2235.5|2235.1|2234.8|11
1614138280000|2021-02-24 03:44:40|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1614138300000|2021-02-24 03:45:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614138320000|2021-02-24 03:45:20|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614138330000|2021-02-24 03:45:30|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|3
1614138340000|2021-02-24 03:45:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138360000|2021-02-24 03:46:00|2235.1|2234.8|2234.8|2234.5|2235.1|2234.8|2234.8|2234.5|3
1614138370000|2021-02-24 03:46:10|2234.9|2234.6|2234.4|2234.1|2234.9|2234.6|2234.4|2234.1|10
1614138380000|2021-02-24 03:46:20|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1614138400000|2021-02-24 03:46:40|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.3|2234|6
1614138420000|2021-02-24 03:47:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138450000|2021-02-24 03:47:30|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|6
1614138470000|2021-02-24 03:47:50|2235|2234.7|2235.7|2235.4|2235.7|2235.4|2235|2234.7|9
1614138480000|2021-02-24 03:48:00|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|1
1614138510000|2021-02-24 03:48:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614138520000|2021-02-24 03:48:40|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|2
1614138540000|2021-02-24 03:49:00|2235.1|2234.8|2235|2234.7|2235.1|2234.8|2235|2234.7|3
1614138560000|2021-02-24 03:49:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1614138580000|2021-02-24 03:49:40|||||||||1
1614138590000|2021-02-24 03:49:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614138620000|2021-02-24 03:50:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138630000|2021-02-24 03:50:30|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614138660000|2021-02-24 03:51:00|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614138670000|2021-02-24 03:51:10|2234.9|2234.6|2235|2234.7|2235|2234.7|2234.9|2234.6|2
1614138680000|2021-02-24 03:51:20|2234.8|2234.5|2234.7|2234.4|2234.8|2234.5|2234.7|2234.4|2
1614138690000|2021-02-24 03:51:30|2234.3|2234|2234.2|2233.9|2234.3|2234|2234.2|2233.9|2
1614138710000|2021-02-24 03:51:50|||||||||3
1614138720000|2021-02-24 03:52:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|4
1614138740000|2021-02-24 03:52:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|7
1614138750000|2021-02-24 03:52:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614138760000|2021-02-24 03:52:40|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|2
1614138780000|2021-02-24 03:53:00|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|2
1614138790000|2021-02-24 03:53:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614138800000|2021-02-24 03:53:20|2234|2233.7|2233.7|2233.4|2234|2233.7|2233.7|2233.4|2
1614138820000|2021-02-24 03:53:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614138830000|2021-02-24 03:53:50|2234|2233.7|2233.8|2233.5|2234|2233.7|2233.8|2233.5|3
1614138890000|2021-02-24 03:54:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614138900000|2021-02-24 03:55:00|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1614138910000|2021-02-24 03:55:10|||||||||2
1614138930000|2021-02-24 03:55:30|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614138940000|2021-02-24 03:55:40|2233|2232.7|2233.3|2233|2233.3|2233|2233|2232.7|29
1614138950000|2021-02-24 03:55:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614138960000|2021-02-24 03:56:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614138980000|2021-02-24 03:56:20|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614138990000|2021-02-24 03:56:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614139010000|2021-02-24 03:56:50|2232.7|2232.4|2232.5|2232.2|2232.7|2232.4|2232.5|2232.2|5
1614139020000|2021-02-24 03:57:00|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614139070000|2021-02-24 03:57:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|7
1614139090000|2021-02-24 03:58:10|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|6
1614139130000|2021-02-24 03:58:50|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614139160000|2021-02-24 03:59:20|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614139170000|2021-02-24 03:59:30|2232.9|2232.6|2233.1|2232.8|2233.1|2232.8|2232.9|2232.6|7
1614139180000|2021-02-24 03:59:40|||||||||1
1614139200000|2021-02-24 04:00:00|2233.4|2233.1|2234.1|2233.8|2234.1|2233.8|2233.4|2233.1|4
1614139210000|2021-02-24 04:00:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|3
1614139240000|2021-02-24 04:00:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614139250000|2021-02-24 04:00:50|2234.2|2233.9|2234|2233.7|2234.2|2233.9|2234|2233.7|2
1614139270000|2021-02-24 04:01:10|||||||||2
1614139280000|2021-02-24 04:01:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614139340000|2021-02-24 04:02:20|2233.7|2233.4|2233.4|2233.1|2233.7|2233.4|2233.4|2233.1|8
1614139370000|2021-02-24 04:02:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614139420000|2021-02-24 04:03:40|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|1
1614139440000|2021-02-24 04:04:00|||||||||4
1614139450000|2021-02-24 04:04:10|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614139500000|2021-02-24 04:05:00|2233.7|2233.4|2233.2|2232.9|2233.9|2233.6|2233.2|2232.9|29
1614139510000|2021-02-24 04:05:10|2233.4|2233.1|2232.6|2232.3|2233.4|2233.1|2232.6|2232.3|21
1614139530000|2021-02-24 04:05:30|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614139540000|2021-02-24 04:05:40|||||||||1
1614139560000|2021-02-24 04:06:00|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614139590000|2021-02-24 04:06:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614139610000|2021-02-24 04:06:50|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1614139620000|2021-02-24 04:07:00|2232.5|2232.2|2232.4|2232.1|2232.5|2232.2|2232.4|2232.1|2
1614139630000|2021-02-24 04:07:10|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2
1614139640000|2021-02-24 04:07:20|2232|2231.7|2232|2231.7|2232.2|2231.9|2231.9|2231.6|5
1614139650000|2021-02-24 04:07:30|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.3|2231|5
1614139660000|2021-02-24 04:07:40|2231.7|2231.4|2231.4|2231.1|2231.7|2231.4|2231.4|2231.1|4
1614139680000|2021-02-24 04:08:00|2231.3|2231|2231.2|2230.9|2231.3|2231|2231.2|2230.9|6
1614139690000|2021-02-24 04:08:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614139700000|2021-02-24 04:08:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|1
1614139720000|2021-02-24 04:08:40|||||||||1
1614139740000|2021-02-24 04:09:00|2231.5|2231.2|2231.3|2231|2231.5|2231.2|2231.3|2231|7
1614139750000|2021-02-24 04:09:10|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|1
1614139760000|2021-02-24 04:09:20|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|2231.7|2231.4|1
1614139800000|2021-02-24 04:10:00|2231.2|2230.9|2231.6|2231.3|2231.6|2231.3|2231.2|2230.9|2
1614139820000|2021-02-24 04:10:20|2231.8|2231.5|2231.6|2231.3|2231.8|2231.5|2231.6|2231.3|2
1614139830000|2021-02-24 04:10:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|1
1614139840000|2021-02-24 04:10:40|2231.9|2231.6|2232.1|2231.8|2232.1|2231.8|2231.9|2231.6|4
1614139850000|2021-02-24 04:10:50|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|1
1614139860000|2021-02-24 04:11:00|||||||||7
1614139890000|2021-02-24 04:11:30|||||||||3
1614139910000|2021-02-24 04:11:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614139920000|2021-02-24 04:12:00|||||||||1
1614139930000|2021-02-24 04:12:10|2232.7|2232.4|2232.6|2232.3|2232.7|2232.4|2232.6|2232.3|4
1614139960000|2021-02-24 04:12:40|2232|2231.7|2232|2231.7|2232|2231.7|2232|2231.7|4
1614139970000|2021-02-24 04:12:50|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614139980000|2021-02-24 04:13:00|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2
1614139990000|2021-02-24 04:13:10|2232.3|2232|2232.3|2232|2232.3|2232|2232.3|2232|1
1614140000000|2021-02-24 04:13:20|2232.1|2231.8|2232.2|2231.9|2232.2|2231.9|2232.1|2231.8|2
1614140020000|2021-02-24 04:13:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614140030000|2021-02-24 04:13:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614140040000|2021-02-24 04:14:00|2233|2232.7|2233.1|2232.8|2233.1|2232.8|2233|2232.7|3
1614140070000|2021-02-24 04:14:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614140130000|2021-02-24 04:15:30|2233.1|2232.8|2233.3|2233|2233.3|2233|2233.1|2232.8|4
1614140150000|2021-02-24 04:15:50|2233.5|2233.2|2233.7|2233.4|2233.7|2233.4|2233.5|2233.2|5
1614140160000|2021-02-24 04:16:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614140170000|2021-02-24 04:16:10|2234|2233.7|2233.9|2233.6|2234.2|2233.9|2233.9|2233.6|4
1614140180000|2021-02-24 04:16:20|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614140200000|2021-02-24 04:16:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614140210000|2021-02-24 04:16:50|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2
1614140220000|2021-02-24 04:17:00|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2
1614140250000|2021-02-24 04:17:30|2232.9|2232.6|2232.6|2232.3|2232.9|2232.6|2232.6|2232.3|2
1614140290000|2021-02-24 04:18:10|2233.3|2233|2233.2|2232.9|2233.3|2233|2233.2|2232.9|2
1614140300000|2021-02-24 04:18:20|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2
1614140310000|2021-02-24 04:18:30|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614140370000|2021-02-24 04:19:30|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614140380000|2021-02-24 04:19:40|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|1
1614140390000|2021-02-24 04:19:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614140440000|2021-02-24 04:20:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2
1614140450000|2021-02-24 04:20:50|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614140460000|2021-02-24 04:21:00|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614140470000|2021-02-24 04:21:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614140490000|2021-02-24 04:21:30|||||||||1
1614140510000|2021-02-24 04:21:50|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|1
1614140580000|2021-02-24 04:23:00|2233.2|2232.9|2233.4|2233.1|2233.5|2233.2|2233.2|2232.9|8
1614140590000|2021-02-24 04:23:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614140600000|2021-02-24 04:23:20|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|4
1614140610000|2021-02-24 04:23:30|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614140620000|2021-02-24 04:23:40|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614140630000|2021-02-24 04:23:50|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614140650000|2021-02-24 04:24:10|2233.4|2233.1|2233.2|2232.9|2233.4|2233.1|2233.2|2232.9|4
1614140700000|2021-02-24 04:25:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|1
1614140710000|2021-02-24 04:25:10|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|1
1614140770000|2021-02-24 04:26:10|2234.5|2234.2|2234.2|2233.9|2234.5|2234.2|2234.2|2233.9|10
1614140780000|2021-02-24 04:26:20|||||||||3
1614140840000|2021-02-24 04:27:20|2235.1|2234.8|2235.2|2234.9|2235.2|2234.9|2235|2234.7|7
1614140850000|2021-02-24 04:27:30|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.4|2235.1|12
1614140860000|2021-02-24 04:27:40|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614140870000|2021-02-24 04:27:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614140880000|2021-02-24 04:28:00|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|3
1614140890000|2021-02-24 04:28:10|2235.8|2235.5|2236|2235.7|2236|2235.7|2235.8|2235.5|4
1614140920000|2021-02-24 04:28:40|2235.9|2235.6|2236|2235.7|2236|2235.7|2235.9|2235.6|2
1614140930000|2021-02-24 04:28:50|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|1
1614140940000|2021-02-24 04:29:00|2235.9|2235.6|2236.2|2235.9|2236.4|2236.1|2235.9|2235.6|7
1614140950000|2021-02-24 04:29:10|2236.1|2235.8|2236|2235.7|2236.1|2235.8|2236|2235.7|3
1614140960000|2021-02-24 04:29:20|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|5
1614140970000|2021-02-24 04:29:30|2235.7|2235.4|2235.9|2235.6|2235.9|2235.6|2235.5|2235.2|4
1614140990000|2021-02-24 04:29:50|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614141000000|2021-02-24 04:30:00|2235.8|2235.5|2235.9|2235.6|2235.9|2235.6|2235.8|2235.5|2
1614141010000|2021-02-24 04:30:10|2235.7|2235.4|2235.6|2235.3|2235.7|2235.4|2235.6|2235.3|2
1614141050000|2021-02-24 04:30:50|2236|2235.7|2235.7|2235.4|2236|2235.7|2235.7|2235.4|5
1614141060000|2021-02-24 04:31:00|2235.8|2235.5|2235.6|2235.3|2235.8|2235.5|2235.6|2235.3|4
1614141090000|2021-02-24 04:31:30|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2235.5|2235.2|2
1614141100000|2021-02-24 04:31:40|2235.4|2235.1|2235.3|2235|2235.5|2235.2|2235.3|2235|4
1614141110000|2021-02-24 04:31:50|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|2235.4|2235.1|1
1614141120000|2021-02-24 04:32:00|2235.5|2235.2|2235.1|2234.8|2235.5|2235.2|2235.1|2234.8|4
1614141130000|2021-02-24 04:32:10|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614141140000|2021-02-24 04:32:20|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2
1614141170000|2021-02-24 04:32:50|||||||||1
1614141190000|2021-02-24 04:33:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614141220000|2021-02-24 04:33:40|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614141240000|2021-02-24 04:34:00|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614141260000|2021-02-24 04:34:20|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|2235.7|2235.4|1
1614141270000|2021-02-24 04:34:30|2235.9|2235.6|2236.2|2235.9|2236.2|2235.9|2235.9|2235.6|7
1614141300000|2021-02-24 04:35:00|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|10
1614141310000|2021-02-24 04:35:10|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|1
1614141320000|2021-02-24 04:35:20|2236.5|2236.2|2236.7|2236.4|2236.8|2236.5|2236.5|2236.2|14
1614141330000|2021-02-24 04:35:30|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|2
1614141340000|2021-02-24 04:35:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614141350000|2021-02-24 04:35:50|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2236.7|2236.4|2
1614141360000|2021-02-24 04:36:00|||||||||2
1614141370000|2021-02-24 04:36:10|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|2236.6|2236.3|1
1614141380000|2021-02-24 04:36:20|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2236|2235.7|3
1614141390000|2021-02-24 04:36:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614141410000|2021-02-24 04:36:50|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|2236.4|2236.1|1
1614141420000|2021-02-24 04:37:00|2236.2|2235.9|2236.4|2236.1|2236.4|2236.1|2236.2|2235.9|3
1614141430000|2021-02-24 04:37:10|2236.5|2236.2|2236.6|2236.3|2236.6|2236.3|2236.5|2236.2|4
1614141440000|2021-02-24 04:37:20|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614141460000|2021-02-24 04:37:40|||||||||2
1614141470000|2021-02-24 04:37:50|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|4
1614141510000|2021-02-24 04:38:30|2236.1|2235.8|2235.3|2235|2236.1|2235.8|2235.3|2235|9
1614141530000|2021-02-24 04:38:50|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|2
1614141540000|2021-02-24 04:39:00|2235.2|2234.9|2235.1|2234.8|2235.2|2234.9|2235.1|2234.8|6
1614141550000|2021-02-24 04:39:10|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614141560000|2021-02-24 04:39:20|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614141590000|2021-02-24 04:39:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614141610000|2021-02-24 04:40:10|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|2235.6|2235.3|4
1614141620000|2021-02-24 04:40:20|2235.3|2235|2235.3|2235|2235.3|2235|2235.3|2235|1
1614141650000|2021-02-24 04:40:50|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|2235.1|2234.8|1
1614141660000|2021-02-24 04:41:00|2235|2234.7|2234.9|2234.6|2235|2234.7|2234.9|2234.6|4
1614141670000|2021-02-24 04:41:10|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|3
1614141680000|2021-02-24 04:41:20|2235|2234.7|2235.4|2235.1|2235.4|2235.1|2235|2234.7|2
1614141690000|2021-02-24 04:41:30|2235.2|2234.9|2235|2234.7|2235.2|2234.9|2235|2234.7|2
1614141700000|2021-02-24 04:41:40|||||||||1
1614141720000|2021-02-24 04:42:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614141730000|2021-02-24 04:42:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614141740000|2021-02-24 04:42:20|2235|2234.7|2234.8|2234.5|2235|2234.7|2234.8|2234.5|2
1614141820000|2021-02-24 04:43:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614141880000|2021-02-24 04:44:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2
1614141900000|2021-02-24 04:45:00|2234|2233.7|2233.9|2233.6|2234|2233.7|2233.9|2233.6|2
1614141920000|2021-02-24 04:45:20|2234.3|2234|2234.5|2234.2|2234.5|2234.2|2234.3|2234|3
1614141930000|2021-02-24 04:45:30|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2
1614141940000|2021-02-24 04:45:40|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|1
1614141960000|2021-02-24 04:46:00|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614142040000|2021-02-24 04:47:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614142060000|2021-02-24 04:47:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|3
1614142070000|2021-02-24 04:47:50|2233.6|2233.3|2233.7|2233.4|2233.7|2233.4|2233.6|2233.3|6
1614142080000|2021-02-24 04:48:00|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|1
1614142090000|2021-02-24 04:48:10|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614142100000|2021-02-24 04:48:20|2233.6|2233.3|2233.3|2233|2233.6|2233.3|2233.3|2233|31
1614142110000|2021-02-24 04:48:30|2233.5|2233.2|2233.3|2233|2233.5|2233.2|2233.3|2233|3
1614142120000|2021-02-24 04:48:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614142140000|2021-02-24 04:49:00|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|2233.7|2233.4|6
1614142200000|2021-02-24 04:50:00|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|2
1614142210000|2021-02-24 04:50:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|4
1614142220000|2021-02-24 04:50:20|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|5
1614142230000|2021-02-24 04:50:30|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2
1614142240000|2021-02-24 04:50:40|2234.4|2234.1|2234.6|2234.3|2234.8|2234.5|2234.4|2234.1|5
1614142250000|2021-02-24 04:50:50|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|2
1614142340000|2021-02-24 04:52:20|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.5|2234.2|2
1614142350000|2021-02-24 04:52:30|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614142380000|2021-02-24 04:53:00|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.9|2234.6|2
1614142400000|2021-02-24 04:53:20|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614142440000|2021-02-24 04:54:00|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2
1614142470000|2021-02-24 04:54:30|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|2235.2|2234.9|1
1614142500000|2021-02-24 04:55:00|2234.7|2234.4|2234.8|2234.5|2234.8|2234.5|2234.7|2234.4|2
1614142510000|2021-02-24 04:55:10|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|1
1614142530000|2021-02-24 04:55:30|2234.2|2233.9|2233.8|2233.5|2234.2|2233.9|2233.8|2233.5|28
1614142540000|2021-02-24 04:55:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.3|2233|1
1614142550000|2021-02-24 04:55:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|5
1614142570000|2021-02-24 04:56:10|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|1
1614142590000|2021-02-24 04:56:30|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|2233.2|2232.9|3
1614142610000|2021-02-24 04:56:50|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|2233.4|2233.1|1
1614142730000|2021-02-24 04:58:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1614142740000|2021-02-24 04:59:00|2233.4|2233.1|2233.4|2233.1|2233.5|2233.2|2233.3|2233|4
1614142750000|2021-02-24 04:59:10|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|4
1614142760000|2021-02-24 04:59:20|2233.5|2233.2|2233.2|2232.9|2233.5|2233.2|2233.2|2232.9|5
1614142770000|2021-02-24 04:59:30|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2
1614142780000|2021-02-24 04:59:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614142800000|2021-02-24 05:00:00|2233.6|2233.3|2232.8|2232.5|2233.7|2233.4|2232.5|2232.2|11
1614142810000|2021-02-24 05:00:10|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|1
1614142820000|2021-02-24 05:00:20|2232.3|2232|2232.5|2232.2|2232.7|2232.4|2232.3|2232|8
1614142830000|2021-02-24 05:00:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614142850000|2021-02-24 05:00:50|2232.7|2232.4|2233|2232.7|2233.4|2233.1|2232.7|2232.4|8
1614142860000|2021-02-24 05:01:00|||||||||3
1614142870000|2021-02-24 05:01:10|2232.8|2232.5|2232.7|2232.4|2232.8|2232.5|2232.7|2232.4|4
1614142880000|2021-02-24 05:01:20|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|3
1614142890000|2021-02-24 05:01:30|||||||||1
1614142900000|2021-02-24 05:01:40|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|2232.7|2232.4|1
1614142910000|2021-02-24 05:01:50|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|3
1614142930000|2021-02-24 05:02:10|2233.8|2233.5|2233.9|2233.6|2234|2233.7|2233.8|2233.5|4
1614142940000|2021-02-24 05:02:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614142960000|2021-02-24 05:02:40|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2233.5|2233.2|2
1614142970000|2021-02-24 05:02:50|2233|2232.7|2233|2232.7|2233|2232.7|2233|2232.7|2
1614142990000|2021-02-24 05:03:10|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|2
1614143000000|2021-02-24 05:03:20|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|2232.6|2232.3|3
1614143010000|2021-02-24 05:03:30|2232.9|2232.6|2233|2232.7|2233|2232.7|2232.9|2232.6|2
1614143040000|2021-02-24 05:04:00|2232.9|2232.6|2232.5|2232.2|2232.9|2232.6|2232.5|2232.2|3
1614143050000|2021-02-24 05:04:10|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|2232.8|2232.5|1
1614143080000|2021-02-24 05:04:40|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|9
1614143090000|2021-02-24 05:04:50|2231.7|2231.4|2231.9|2231.6|2232.2|2231.9|2231.7|2231.4|5
1614143100000|2021-02-24 05:05:00|2232|2231.7|2231.8|2231.5|2232|2231.7|2231.7|2231.4|3
1614143110000|2021-02-24 05:05:10|2232.1|2231.8|2231.9|2231.6|2232.1|2231.8|2231.9|2231.6|2
1614143130000|2021-02-24 05:05:30|2231.7|2231.4|2231.8|2231.5|2231.8|2231.5|2231.7|2231.4|3
1614143140000|2021-02-24 05:05:40|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2231.5|2231.2|2
1614143150000|2021-02-24 05:05:50|2231.6|2231.3|2231.5|2231.2|2231.6|2231.3|2231.5|2231.2|5
1614143160000|2021-02-24 05:06:00|2231.8|2231.5|2231.4|2231.1|2231.8|2231.5|2231.4|2231.1|2
1614143170000|2021-02-24 05:06:10|2231.3|2231|2231.5|2231.2|2231.5|2231.2|2231.1|2230.8|5
1614143180000|2021-02-24 05:06:20|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2231.2|2230.9|2
1614143190000|2021-02-24 05:06:30|2231.6|2231.3|2231.7|2231.4|2231.8|2231.5|2231.6|2231.3|18
1614143200000|2021-02-24 05:06:40|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614143220000|2021-02-24 05:07:00|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614143250000|2021-02-24 05:07:30|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|2232.2|2231.9|1
1614143260000|2021-02-24 05:07:40|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|2232.4|2232.1|1
1614143270000|2021-02-24 05:07:50|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614143290000|2021-02-24 05:08:10|2232.3|2232|2232.2|2231.9|2232.3|2232|2232.2|2231.9|2
1614143300000|2021-02-24 05:08:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614143310000|2021-02-24 05:08:30|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|2232.1|2231.8|1
1614143320000|2021-02-24 05:08:40|2232.3|2232|2232.1|2231.8|2232.3|2232|2232.1|2231.8|2
1614143330000|2021-02-24 05:08:50|2232|2231.7|2231.9|2231.6|2232|2231.7|2231.9|2231.6|2
1614143340000|2021-02-24 05:09:00|2231.8|2231.5|2231.5|2231.2|2231.8|2231.5|2231.3|2231|8
1614143350000|2021-02-24 05:09:10|2231.6|2231.3|2231.5|2231.2|2231.7|2231.4|2231.4|2231.1|6
1614143360000|2021-02-24 05:09:20|2231.6|2231.3|2231.7|2231.4|2231.7|2231.4|2231.6|2231.3|2
1614143370000|2021-02-24 05:09:30|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|2231.8|2231.5|3
1614143380000|2021-02-24 05:09:40|||||||||1
1614143400000|2021-02-24 05:10:00|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|1
1614143410000|2021-02-24 05:10:10|||||||||2
1614143420000|2021-02-24 05:10:20|2231.2|2230.9|2231.1|2230.8|2231.2|2230.9|2231.1|2230.8|2
1614143430000|2021-02-24 05:10:30|2231|2230.7|2230.6|2230.3|2231|2230.7|2230.6|2230.3|28
1614143440000|2021-02-24 05:10:40|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.4|2230.1|5
1614143450000|2021-02-24 05:10:50|2230.1|2229.8|2230.2|2229.9|2230.2|2229.9|2229.9|2229.6|14
1614143460000|2021-02-24 05:11:00|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|2
1614143470000|2021-02-24 05:11:10|2230.2|2229.9|2230.6|2230.3|2230.6|2230.3|2230.2|2229.9|8
1614143480000|2021-02-24 05:11:20|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|5
1614143490000|2021-02-24 05:11:30|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.4|2230.1|3
1614143500000|2021-02-24 05:11:40|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|2
1614143510000|2021-02-24 05:11:50|2230.3|2230|2230.3|2230|2230.3|2230|2230.3|2230|1
1614143520000|2021-02-24 05:12:00|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2
1614143530000|2021-02-24 05:12:10|||||||||1
1614143570000|2021-02-24 05:12:50|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.4|2229.1|10
1614143580000|2021-02-24 05:13:00|2229.4|2229.1|2227.5|2227.2|2229.4|2229.1|2227.5|2227.2|101
1614143590000|2021-02-24 05:13:10|2227.6|2227.3|2227|2226.7|2227.8|2227.5|2226.7|2226.4|80
1614143600000|2021-02-24 05:13:20|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|11
1614143610000|2021-02-24 05:13:30|2227|2226.7|2227.7|2227.4|2227.7|2227.4|2227|2226.7|10
1614143620000|2021-02-24 05:13:40|2227.3|2227|2227.3|2227|2227.3|2227|2227.1|2226.8|10
1614143630000|2021-02-24 05:13:50|2227.8|2227.5|2227.7|2227.4|2228|2227.7|2227.7|2227.4|6
1614143640000|2021-02-24 05:14:00|2227.8|2227.5|2227.5|2227.2|2227.8|2227.5|2227.5|2227.2|3
1614143650000|2021-02-24 05:14:10|2227.2|2226.9|2227|2226.7|2227.2|2226.9|2227|2226.7|6
1614143660000|2021-02-24 05:14:20|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614143670000|2021-02-24 05:14:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614143680000|2021-02-24 05:14:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|1
1614143700000|2021-02-24 05:15:00|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614143710000|2021-02-24 05:15:10|2228|2227.7|2228|2227.7|2228.1|2227.8|2228|2227.7|6
1614143720000|2021-02-24 05:15:20|2227.9|2227.6|2228|2227.7|2228|2227.7|2227.9|2227.6|2
1614143730000|2021-02-24 05:15:30|2228.2|2227.9|2228.5|2228.2|2228.5|2228.2|2228.2|2227.9|4
1614143740000|2021-02-24 05:15:40|2228.2|2227.9|2227.9|2227.6|2228.7|2228.4|2227.9|2227.6|15
1614143760000|2021-02-24 05:16:00|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2228|2227.7|5
1614143770000|2021-02-24 05:16:10|2228.4|2228.1|2228.7|2228.4|2228.8|2228.5|2228.4|2228.1|4
1614143780000|2021-02-24 05:16:20|2228.8|2228.5|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|5
1614143790000|2021-02-24 05:16:30|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|8
1614143800000|2021-02-24 05:16:40|2229.1|2228.8|2228.8|2228.5|2229.2|2228.9|2228.8|2228.5|10
1614143830000|2021-02-24 05:17:10|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1614143840000|2021-02-24 05:17:20|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.2|2228.9|6
1614143860000|2021-02-24 05:17:40|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1614143870000|2021-02-24 05:17:50|2229.3|2229|2229.8|2229.5|2229.8|2229.5|2229.3|2229|4
1614143880000|2021-02-24 05:18:00|2230.1|2229.8|2230.2|2229.9|2230.3|2230|2230.1|2229.8|10
1614143890000|2021-02-24 05:18:10|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1614143900000|2021-02-24 05:18:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1614143910000|2021-02-24 05:18:30|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1614143930000|2021-02-24 05:18:50|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2229.9|2229.6|4
1614143980000|2021-02-24 05:19:40|2229.6|2229.3|2229.7|2229.4|2229.7|2229.4|2229.6|2229.3|3
1614144020000|2021-02-24 05:20:20|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|2
1614144030000|2021-02-24 05:20:30|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|3
1614144040000|2021-02-24 05:20:40|2229.5|2229.2|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|3
1614144050000|2021-02-24 05:20:50|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|2229.6|2229.3|1
1614144060000|2021-02-24 05:21:00|||||||||1
1614144070000|2021-02-24 05:21:10|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614144080000|2021-02-24 05:21:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614144090000|2021-02-24 05:21:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|3
1614144100000|2021-02-24 05:21:40|||||||||1
1614144120000|2021-02-24 05:22:00|2230.6|2230.3|2230.8|2230.5|2230.9|2230.6|2230.6|2230.3|22
1614144130000|2021-02-24 05:22:10|||||||||1
1614144140000|2021-02-24 05:22:20|2231|2230.7|2231|2230.7|2231|2230.7|2231|2230.7|1
1614144160000|2021-02-24 05:22:40|2230.6|2230.3|2230.5|2230.2|2230.6|2230.3|2230.5|2230.2|8
1614144200000|2021-02-24 05:23:20|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|6
1614144210000|2021-02-24 05:23:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144220000|2021-02-24 05:23:40|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2
1614144240000|2021-02-24 05:24:00|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614144250000|2021-02-24 05:24:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|3
1614144300000|2021-02-24 05:25:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|2
1614144310000|2021-02-24 05:25:10|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144320000|2021-02-24 05:25:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614144330000|2021-02-24 05:25:30|2230.3|2230|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|5
1614144340000|2021-02-24 05:25:40|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144350000|2021-02-24 05:25:50|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|5
1614144360000|2021-02-24 05:26:00|2229.9|2229.6|2229.8|2229.5|2229.9|2229.6|2229.8|2229.5|3
1614144370000|2021-02-24 05:26:10|2229.6|2229.3|2229.8|2229.5|2229.8|2229.5|2229.6|2229.3|2
1614144380000|2021-02-24 05:26:20|2229.9|2229.6|2229.1|2228.8|2229.9|2229.6|2229.1|2228.8|13
1614144390000|2021-02-24 05:26:30|2229.2|2228.9|2229.1|2228.8|2229.2|2228.9|2229|2228.7|6
1614144400000|2021-02-24 05:26:40|2228.9|2228.6|2229.4|2229.1|2229.7|2229.4|2228.9|2228.6|5
1614144410000|2021-02-24 05:26:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1614144420000|2021-02-24 05:27:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|2
1614144430000|2021-02-24 05:27:10|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|2229.9|2229.6|1
1614144440000|2021-02-24 05:27:20|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|2229.7|2229.4|1
1614144470000|2021-02-24 05:27:50|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.9|2228.6|4
1614144500000|2021-02-24 05:28:20|2229.9|2229.6|2229.9|2229.6|2230.2|2229.9|2229.9|2229.6|9
1614144510000|2021-02-24 05:28:30|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|1
1614144520000|2021-02-24 05:28:40|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.9|2229.6|3
1614144540000|2021-02-24 05:29:00|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|5
1614144550000|2021-02-24 05:29:10|2230|2229.7|2230.1|2229.8|2230.1|2229.8|2230|2229.7|4
1614144570000|2021-02-24 05:29:30|||||||||1
1614144590000|2021-02-24 05:29:50|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|5
1614144600000|2021-02-24 05:30:00|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.1|2229.8|10
1614144610000|2021-02-24 05:30:10|2230.1|2229.8|2230.5|2230.2|2230.5|2230.2|2230.1|2229.8|11
1614144620000|2021-02-24 05:30:20|2230.6|2230.3|2230.1|2229.8|2230.6|2230.3|2230.1|2229.8|4
1614144630000|2021-02-24 05:30:30|||||||||1
1614144650000|2021-02-24 05:30:50|||||||||1
1614144660000|2021-02-24 05:31:00|2229.8|2229.5|2229.7|2229.4|2229.8|2229.5|2229.7|2229.4|2
1614144670000|2021-02-24 05:31:10|2228.7|2228.4|2228.8|2228.5|2228.8|2228.5|2228.4|2228.1|53
1614144690000|2021-02-24 05:31:30|2228.2|2227.9|2228.1|2227.8|2228.2|2227.9|2228.1|2227.8|3
1614144700000|2021-02-24 05:31:40|2228|2227.7|2228.2|2227.9|2228.2|2227.9|2228|2227.7|3
1614144710000|2021-02-24 05:31:50|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2
1614144720000|2021-02-24 05:32:00|2227.6|2227.3|2227.1|2226.8|2227.6|2227.3|2227.1|2226.8|8
1614144730000|2021-02-24 05:32:10|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.8|2226.5|18
1614144740000|2021-02-24 05:32:20|2227.1|2226.8|2227.3|2227|2227.3|2227|2227.1|2226.8|10
1614144750000|2021-02-24 05:32:30|2227.6|2227.3|2228.1|2227.8|2228.1|2227.8|2227.6|2227.3|7
1614144770000|2021-02-24 05:32:50|2228.3|2228|2228|2227.7|2228.3|2228|2228|2227.7|2
1614144780000|2021-02-24 05:33:00|2227.9|2227.6|2228.1|2227.8|2228.1|2227.8|2227.9|2227.6|5
1614144790000|2021-02-24 05:33:10|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1614144800000|2021-02-24 05:33:20|2228.1|2227.8|2227.9|2227.6|2228.1|2227.8|2227.9|2227.6|2
1614144810000|2021-02-24 05:33:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614144820000|2021-02-24 05:33:40|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1614144840000|2021-02-24 05:34:00|2228.3|2228|2228.3|2228|2228.3|2228|2228.3|2228|1
1614144850000|2021-02-24 05:34:10|2228.5|2228.2|2228.6|2228.3|2228.6|2228.3|2228.5|2228.2|5
1614144870000|2021-02-24 05:34:30|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.9|2227.6|2
1614144890000|2021-02-24 05:34:50|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1614144900000|2021-02-24 05:35:00|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1614144910000|2021-02-24 05:35:10|2229.2|2228.9|2229|2228.7|2229.2|2228.9|2229|2228.7|7
1614144920000|2021-02-24 05:35:20|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2
1614144930000|2021-02-24 05:35:30|2229.5|2229.2|2229.2|2228.9|2229.5|2229.2|2229.2|2228.9|13
1614144940000|2021-02-24 05:35:40|2229.6|2229.3|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|2
1614144950000|2021-02-24 05:35:50|2229.5|2229.2|2229.3|2229|2229.5|2229.2|2229.3|2229|2
1614144960000|2021-02-24 05:36:00|2229.4|2229.1|2229.3|2229|2229.4|2229.1|2229.3|2229|2
1614144970000|2021-02-24 05:36:10|||||||||1
1614144990000|2021-02-24 05:36:30|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|1
1614145010000|2021-02-24 05:36:50|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|3
1614145040000|2021-02-24 05:37:20|2229.4|2229.1|2229.7|2229.4|2229.7|2229.4|2229.4|2229.1|2
1614145050000|2021-02-24 05:37:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614145070000|2021-02-24 05:37:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2
1614145080000|2021-02-24 05:38:00|2229.6|2229.3|2229.1|2228.8|2229.6|2229.3|2229.1|2228.8|3
1614145110000|2021-02-24 05:38:30|2228.5|2228.2|2228.7|2228.4|2228.7|2228.4|2228.5|2228.2|2
1614145140000|2021-02-24 05:39:00|2228.9|2228.6|2229|2228.7|2229|2228.7|2228.9|2228.6|2
1614145150000|2021-02-24 05:39:10|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614145160000|2021-02-24 05:39:20|||||||||1
1614145170000|2021-02-24 05:39:30|2229.3|2229|2229.2|2228.9|2229.3|2229|2229.2|2228.9|3
1614145180000|2021-02-24 05:39:40|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|2229.8|2229.5|1
1614145190000|2021-02-24 05:39:50|2229.7|2229.4|2229.8|2229.5|2229.8|2229.5|2229.5|2229.2|5
1614145200000|2021-02-24 05:40:00|2229.5|2229.2|2229.7|2229.4|2229.7|2229.4|2229.5|2229.2|5
1614145210000|2021-02-24 05:40:10|2229.9|2229.6|2229.7|2229.4|2229.9|2229.6|2229.7|2229.4|2
1614145220000|2021-02-24 05:40:20|2230.7|2230.4|2230.4|2230.1|2230.7|2230.4|2230.2|2229.9|5
1614145230000|2021-02-24 05:40:30|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1614145240000|2021-02-24 05:40:40|2230.3|2230|2230.1|2229.8|2230.3|2230|2230.1|2229.8|2
1614145250000|2021-02-24 05:40:50|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2
1614145260000|2021-02-24 05:41:00|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2230|2229.7|2
1614145270000|2021-02-24 05:41:10|2230.1|2229.8|2229.7|2229.4|2230.1|2229.8|2229.7|2229.4|4
1614145290000|2021-02-24 05:41:30|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|2229.1|2228.8|1
1614145320000|2021-02-24 05:42:00|2229.3|2229|2229.2|2228.9|2229.4|2229.1|2229.2|2228.9|6
1614145330000|2021-02-24 05:42:10|2229.1|2228.8|2228.6|2228.3|2229.1|2228.8|2228.6|2228.3|10
1614145340000|2021-02-24 05:42:20|2228.9|2228.6|2228.5|2228.2|2228.9|2228.6|2228.5|2228.2|4
1614145350000|2021-02-24 05:42:30|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|2228.4|2228.1|4
1614145360000|2021-02-24 05:42:40|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|2228.9|2228.6|1
1614145380000|2021-02-24 05:43:00|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2228.5|2228.2|2
1614145390000|2021-02-24 05:43:10|2228.9|2228.6|2229.6|2229.3|2229.7|2229.4|2228.9|2228.6|5
1614145400000|2021-02-24 05:43:20|2229.3|2229|2229.7|2229.4|2229.7|2229.4|2229.3|2229|7
1614145410000|2021-02-24 05:43:30|2229.8|2229.5|2229.5|2229.2|2229.8|2229.5|2229.5|2229.2|6
1614145420000|2021-02-24 05:43:40|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|5
1614145440000|2021-02-24 05:44:00|2230.2|2229.9|2229.8|2229.5|2230.5|2230.2|2229.8|2229.5|15
1614145480000|2021-02-24 05:44:40|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|2229.2|2228.9|1
1614145500000|2021-02-24 05:45:00|2229.3|2229|2229.3|2229|2229.3|2229|2229.3|2229|1
1614145510000|2021-02-24 05:45:10|2229|2228.7|2229|2228.7|2229.2|2228.9|2229|2228.7|10
1614145520000|2021-02-24 05:45:20|2228.9|2228.6|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|2
1614145530000|2021-02-24 05:45:30|2228.4|2228.1|2229|2228.7|2229|2228.7|2228.4|2228.1|22
1614145540000|2021-02-24 05:45:40|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|1
1614145550000|2021-02-24 05:45:50|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|2228.6|2228.3|1
1614145560000|2021-02-24 05:46:00|2228.3|2228|2227.9|2227.6|2228.3|2228|2227.9|2227.6|10
1614145570000|2021-02-24 05:46:10|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614145580000|2021-02-24 05:46:20|2227.7|2227.4|2227.9|2227.6|2227.9|2227.6|2227.7|2227.4|7
1614145590000|2021-02-24 05:46:30|2227.8|2227.5|2227.9|2227.6|2227.9|2227.6|2227.8|2227.5|5
1614145600000|2021-02-24 05:46:40|2227.5|2227.2|2227|2226.7|2227.5|2227.2|2227|2226.7|12
1614145610000|2021-02-24 05:46:50|2227.4|2227.1|2227.5|2227.2|2227.5|2227.2|2227.4|2227.1|4
1614145620000|2021-02-24 05:47:00|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614145630000|2021-02-24 05:47:10|2227.5|2227.2|2227.8|2227.5|2227.8|2227.5|2227.5|2227.2|11
1614145650000|2021-02-24 05:47:30|2227.2|2226.9|2227.5|2227.2|2227.5|2227.2|2227.2|2226.9|3
1614145690000|2021-02-24 05:48:10|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2227.4|2227.1|2
1614145720000|2021-02-24 05:48:40|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614145750000|2021-02-24 05:49:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|1
1614145760000|2021-02-24 05:49:20|2227.1|2226.8|2226.7|2226.4|2227.1|2226.8|2226.7|2226.4|6
1614145770000|2021-02-24 05:49:30|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226|2225.7|30
1614145780000|2021-02-24 05:49:40|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1614145790000|2021-02-24 05:49:50|2226.7|2226.4|2226.4|2226.1|2226.7|2226.4|2226.4|2226.1|2
1614145800000|2021-02-24 05:50:00|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1614145820000|2021-02-24 05:50:20|2226.3|2226|2226.5|2226.2|2226.5|2226.2|2226.3|2226|3
1614145830000|2021-02-24 05:50:30|||||||||1
1614145840000|2021-02-24 05:50:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1614145850000|2021-02-24 05:50:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614145860000|2021-02-24 05:51:00|2227|2226.7|2226.9|2226.6|2227|2226.7|2226.9|2226.6|2
1614145870000|2021-02-24 05:51:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.6|2226.3|9
1614145880000|2021-02-24 05:51:20|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|6
1614145890000|2021-02-24 05:51:30|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|5
1614145900000|2021-02-24 05:51:40|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|7
1614145910000|2021-02-24 05:51:50|2226.3|2226|2226.2|2225.9|2226.3|2226|2226.2|2225.9|6
1614145920000|2021-02-24 05:52:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1614145930000|2021-02-24 05:52:10|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226|2225.7|3
1614145940000|2021-02-24 05:52:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1614145960000|2021-02-24 05:52:40|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1614145970000|2021-02-24 05:52:50|||||||||1
1614145980000|2021-02-24 05:53:00|2226.1|2225.8|2226.6|2226.3|2226.7|2226.4|2226.1|2225.8|12
1614146000000|2021-02-24 05:53:20|2226.8|2226.5|2227.1|2226.8|2227.1|2226.8|2226.8|2226.5|6
1614146010000|2021-02-24 05:53:30|2227.2|2226.9|2227.4|2227.1|2227.4|2227.1|2227.1|2226.8|4
1614146020000|2021-02-24 05:53:40|2227.9|2227.6|2227.9|2227.6|2228.3|2228|2227.9|2227.6|9
1614146030000|2021-02-24 05:53:50|2227.7|2227.4|2227.7|2227.4|2227.9|2227.6|2227.7|2227.4|3
1614146040000|2021-02-24 05:54:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|4
1614146070000|2021-02-24 05:54:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|1
1614146080000|2021-02-24 05:54:40|2227.5|2227.2|2227.2|2226.9|2227.5|2227.2|2227.2|2226.9|2
1614146090000|2021-02-24 05:54:50|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|3
1614146100000|2021-02-24 05:55:00|2226.5|2226.2|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|4
1614146110000|2021-02-24 05:55:10|2226.4|2226.1|2226.5|2226.2|2226.6|2226.3|2226.2|2225.9|12
1614146120000|2021-02-24 05:55:20|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|4
1614146130000|2021-02-24 05:55:30|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|7
1614146140000|2021-02-24 05:55:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|3
1614146160000|2021-02-24 05:56:00|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|1
1614146220000|2021-02-24 05:57:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|6
1614146230000|2021-02-24 05:57:10|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|1
1614146250000|2021-02-24 05:57:30|2227.9|2227.6|2227.9|2227.6|2228|2227.7|2227.9|2227.6|3
1614146270000|2021-02-24 05:57:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|1
1614146280000|2021-02-24 05:58:00|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|5
1614146290000|2021-02-24 05:58:10|2228.1|2227.8|2228.5|2228.2|2228.5|2228.2|2228.1|2227.8|10
1614146310000|2021-02-24 05:58:30|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|2227.9|2227.6|1
1614146330000|2021-02-24 05:58:50|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2
1614146340000|2021-02-24 05:59:00|2227.1|2226.8|2226.8|2226.5|2227.1|2226.8|2226.8|2226.5|4
1614146370000|2021-02-24 05:59:30|2226.9|2226.6|2226.7|2226.4|2226.9|2226.6|2226.7|2226.4|3
1614146380000|2021-02-24 05:59:40|2226.5|2226.2|2226.3|2226|2226.5|2226.2|2226.3|2226|2
1614146390000|2021-02-24 05:59:50|||||||||1
1614146400000|2021-02-24 06:00:00|2226|2225.7|2226|2225.7|2226.4|2226.1|2226|2225.7|7
1614146420000|2021-02-24 06:00:20|2225.7|2225.4|2225.5|2225.2|2225.7|2225.4|2225.5|2225.2|4
1614146430000|2021-02-24 06:00:30|2225.4|2225.1|2224.2|2223.9|2225.4|2225.1|2224.2|2223.9|52
1614146440000|2021-02-24 06:00:40|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.4|2224.1|2
1614146450000|2021-02-24 06:00:50|2224.8|2224.5|2224.6|2224.3|2224.8|2224.5|2224.5|2224.2|5
1614146460000|2021-02-24 06:01:00|2224.5|2224.2|2224.7|2224.4|2224.7|2224.4|2224.5|2224.2|13
1614146470000|2021-02-24 06:01:10|2225|2224.7|2225.2|2224.9|2225.2|2224.9|2225|2224.7|2
1614146490000|2021-02-24 06:01:30|2225|2224.7|2225.3|2225|2225.3|2225|2225|2224.7|2
1614146510000|2021-02-24 06:01:50|2225.8|2225.5|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|7
1614146520000|2021-02-24 06:02:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614146530000|2021-02-24 06:02:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614146540000|2021-02-24 06:02:20|2225.3|2225|2224.8|2224.5|2225.3|2225|2224.8|2224.5|3
1614146550000|2021-02-24 06:02:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614146570000|2021-02-24 06:02:50|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1614146590000|2021-02-24 06:03:10|2225|2224.7|2224.6|2224.3|2225.1|2224.8|2224.6|2224.3|5
1614146600000|2021-02-24 06:03:20|2224.4|2224.1|2223.3|2223|2224.4|2224.1|2223.3|2223|24
1614146610000|2021-02-24 06:03:30|2223.2|2222.9|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|2
1614146620000|2021-02-24 06:03:40|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|15
1614146630000|2021-02-24 06:03:50|2222.9|2222.6|2223.4|2223.1|2223.4|2223.1|2222.9|2222.6|8
1614146640000|2021-02-24 06:04:00|2223.3|2223|2223.6|2223.3|2224.1|2223.8|2223.3|2223|17
1614146650000|2021-02-24 06:04:10|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|5
1614146660000|2021-02-24 06:04:20|2223.5|2223.2|2223.1|2222.8|2223.5|2223.2|2223.1|2222.8|2
1614146670000|2021-02-24 06:04:30|2223.2|2222.9|2223.1|2222.8|2223.2|2222.9|2223.1|2222.8|3
1614146680000|2021-02-24 06:04:40|2223.4|2223.1|2223.5|2223.2|2223.5|2223.2|2223.4|2223.1|14
1614146690000|2021-02-24 06:04:50|2224|2223.7|2224.2|2223.9|2224.2|2223.9|2224|2223.7|4
1614146700000|2021-02-24 06:05:00|2223.9|2223.6|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|3
1614146710000|2021-02-24 06:05:10|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|2
1614146730000|2021-02-24 06:05:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1614146740000|2021-02-24 06:05:40|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|2
1614146750000|2021-02-24 06:05:50|2222.8|2222.5|2222.6|2222.3|2222.8|2222.5|2222.6|2222.3|6
1614146760000|2021-02-24 06:06:00|||||||||1
1614146770000|2021-02-24 06:06:10|2222.4|2222.1|2221.9|2221.6|2222.4|2222.1|2221.9|2221.6|8
1614146780000|2021-02-24 06:06:20|2221.6|2221.3|2221.9|2221.6|2221.9|2221.6|2221.6|2221.3|6
1614146790000|2021-02-24 06:06:30|2222.2|2221.9|2222.3|2222|2222.3|2222|2222.2|2221.9|5
1614146800000|2021-02-24 06:06:40|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|2222.4|2222.1|5
1614146810000|2021-02-24 06:06:50|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|2
1614146820000|2021-02-24 06:07:00|2222.5|2222.2|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|2
1614146830000|2021-02-24 06:07:10|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|2222.9|2222.6|1
1614146840000|2021-02-24 06:07:20|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|2223.2|2222.9|1
1614146850000|2021-02-24 06:07:30|2223|2222.7|2223|2222.7|2223|2222.7|2223|2222.7|3
1614146860000|2021-02-24 06:07:40|2222.2|2221.9|2222.5|2222.2|2222.5|2222.2|2222.2|2221.9|2
1614146870000|2021-02-24 06:07:50|2222.1|2221.8|2222.2|2221.9|2222.3|2222|2222.1|2221.8|4
1614146880000|2021-02-24 06:08:00|2222.1|2221.8|2221.8|2221.5|2222.1|2221.8|2221.8|2221.5|3
1614146900000|2021-02-24 06:08:20|2222.1|2221.8|2222.2|2221.9|2222.2|2221.9|2222.1|2221.8|2
1614146910000|2021-02-24 06:08:30|2222|2221.7|2222|2221.7|2222|2221.7|2222|2221.7|2
1614146920000|2021-02-24 06:08:40|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|1
1614146930000|2021-02-24 06:08:50|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|2221.9|2221.6|1
1614146940000|2021-02-24 06:09:00|2222.1|2221.8|2221.9|2221.6|2222.1|2221.8|2221.9|2221.6|5
1614146950000|2021-02-24 06:09:10|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2222.2|2221.9|2
1614147010000|2021-02-24 06:10:10|2222.3|2222|2222.7|2222.4|2222.7|2222.4|2222.3|2222|7
1614147020000|2021-02-24 06:10:20|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.3|2222|5
1614147030000|2021-02-24 06:10:30|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.5|2222.2|5
1614147040000|2021-02-24 06:10:40|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1614147050000|2021-02-24 06:10:50|2222.2|2221.9|2221.6|2221.3|2222.2|2221.9|2221.6|2221.3|16
1614147060000|2021-02-24 06:11:00|2221.5|2221.2|2221.2|2220.9|2221.5|2221.2|2221.2|2220.9|21
1614147070000|2021-02-24 06:11:10|2221.1|2220.8|2221|2220.7|2221.1|2220.8|2220.6|2220.3|19
1614147080000|2021-02-24 06:11:20|2221.2|2220.9|2221.6|2221.3|2221.6|2221.3|2221.2|2220.9|2
1614147090000|2021-02-24 06:11:30|||||||||1
1614147100000|2021-02-24 06:11:40|2221.2|2220.9|2221.1|2220.8|2221.2|2220.9|2221.1|2220.8|2
1614147140000|2021-02-24 06:12:20|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|1
1614147150000|2021-02-24 06:12:30|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1614147160000|2021-02-24 06:12:40|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|7
1614147170000|2021-02-24 06:12:50|2220.3|2220|2220.3|2220|2220.3|2220|2220.1|2219.8|7
1614147180000|2021-02-24 06:13:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1614147190000|2021-02-24 06:13:10|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2220.7|2220.4|3
1614147200000|2021-02-24 06:13:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|2
1614147230000|2021-02-24 06:13:50|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2
1614147240000|2021-02-24 06:14:00|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|1
1614147250000|2021-02-24 06:14:10|||||||||1
1614147270000|2021-02-24 06:14:30|||||||||1
1614147280000|2021-02-24 06:14:40|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|2221.4|2221.1|1
1614147290000|2021-02-24 06:14:50|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|2221.5|2221.2|1
1614147300000|2021-02-24 06:15:00|2221.6|2221.3|2221.7|2221.4|2221.9|2221.6|2221.6|2221.3|17
1614147310000|2021-02-24 06:15:10|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|2222.1|2221.8|7
1614147320000|2021-02-24 06:15:20|2221.7|2221.4|2221.5|2221.2|2221.7|2221.4|2221.5|2221.2|8
1614147330000|2021-02-24 06:15:30|||||||||1
1614147340000|2021-02-24 06:15:40|||||||||1
1614147350000|2021-02-24 06:15:50|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|2221.2|2220.9|3
1614147360000|2021-02-24 06:16:00|2221.1|2220.8|2220.2|2219.9|2221.1|2220.8|2219.8|2219.5|75
1614147390000|2021-02-24 06:16:30|2220.4|2220.1|2220.5|2220.2|2220.5|2220.2|2220.4|2220.1|3
1614147410000|2021-02-24 06:16:50|2220.2|2219.9|2220.1|2219.8|2220.2|2219.9|2220.1|2219.8|4
1614147420000|2021-02-24 06:17:00|2220|2219.7|2219.8|2219.5|2220.1|2219.8|2219.8|2219.5|13
1614147430000|2021-02-24 06:17:10|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.4|2219.1|2
1614147460000|2021-02-24 06:17:40|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1614147470000|2021-02-24 06:17:50|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|1
1614147480000|2021-02-24 06:18:00|2219.6|2219.3|2219.9|2219.6|2219.9|2219.6|2219.3|2219|17
1614147490000|2021-02-24 06:18:10|2219.5|2219.2|2219.2|2218.9|2219.7|2219.4|2219.2|2218.9|11
1614147510000|2021-02-24 06:18:30|||||||||2
1614147520000|2021-02-24 06:18:40|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|2219.6|2219.3|1
1614147540000|2021-02-24 06:19:00|2219.5|2219.2|2219.4|2219.1|2219.5|2219.2|2219.3|2219|5
1614147560000|2021-02-24 06:19:20|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|2219.5|2219.2|1
1614147570000|2021-02-24 06:19:30|||||||||2
1614147590000|2021-02-24 06:19:50|2219.6|2219.3|2219.7|2219.4|2219.7|2219.4|2219.6|2219.3|2
1614147600000|2021-02-24 06:20:00|2219.2|2218.9|2219.6|2219.3|2219.6|2219.3|2219.2|2218.9|3
1614147610000|2021-02-24 06:20:10|2220.2|2219.9|2219.9|2219.6|2220.2|2219.9|2219.9|2219.6|37
1614147620000|2021-02-24 06:20:20|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2
1614147650000|2021-02-24 06:20:50|2220.5|2220.2|2220.4|2220.1|2220.5|2220.2|2220.4|2220.1|5
1614147660000|2021-02-24 06:21:00|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|2220.5|2220.2|1
1614147690000|2021-02-24 06:21:30|2220.7|2220.4|2220.4|2220.1|2220.7|2220.4|2220.4|2220.1|3
1614147700000|2021-02-24 06:21:40|2220.5|2220.2|2220.7|2220.4|2220.7|2220.4|2220.5|2220.2|3
1614147720000|2021-02-24 06:22:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|7
1614147730000|2021-02-24 06:22:10|2221.4|2221.1|2220.7|2220.4|2221.4|2221.1|2220.7|2220.4|8
1614147740000|2021-02-24 06:22:20|2220.8|2220.5|2220.9|2220.6|2220.9|2220.6|2220.8|2220.5|5
1614147790000|2021-02-24 06:23:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1614147800000|2021-02-24 06:23:20|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1614147840000|2021-02-24 06:24:00|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|2221.1|2220.8|1
1614147880000|2021-02-24 06:24:40|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2220.9|2220.6|2
1614147910000|2021-02-24 06:25:10|2221.1|2220.8|2220.9|2220.6|2221.1|2220.8|2220.9|2220.6|3
1614147920000|2021-02-24 06:25:20|2220.8|2220.5|2221.1|2220.8|2221.1|2220.8|2220.8|2220.5|6
1614147930000|2021-02-24 06:25:30|2221|2220.7|2221|2220.7|2221|2220.7|2221|2220.7|1
1614147940000|2021-02-24 06:25:40|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|2220.4|2220.1|1
1614147950000|2021-02-24 06:25:50|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|2220.2|2219.9|1
1614147980000|2021-02-24 06:26:20|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2220.6|2220.3|2
1614148000000|2021-02-24 06:26:40|2221.3|2221|2221.3|2221|2221.3|2221|2221.3|2221|1
1614148060000|2021-02-24 06:27:40|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|2221.8|2221.5|1
1614148070000|2021-02-24 06:27:50|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|4
1614148090000|2021-02-24 06:28:10|2222.3|2222|2222.3|2222|2222.3|2222|2222.3|2222|1
1614148100000|2021-02-24 06:28:20|2222.8|2222.5|2222.7|2222.4|2222.8|2222.5|2222.7|2222.4|4
1614148110000|2021-02-24 06:28:30|2222.4|2222.1|2222.5|2222.2|2222.5|2222.2|2222.4|2222.1|2
1614148120000|2021-02-24 06:28:40|2222.7|2222.4|2222.8|2222.5|2222.8|2222.5|2222.7|2222.4|3
1614148130000|2021-02-24 06:28:50|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|2222.5|2222.2|3
1614148140000|2021-02-24 06:29:00|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|2222.6|2222.3|1
1614148150000|2021-02-24 06:29:10|||||||||1
1614148160000|2021-02-24 06:29:20|2223.3|2223|2223.3|2223|2223.3|2223|2223.3|2223|3
1614148180000|2021-02-24 06:29:40|2223|2222.7|2223.2|2222.9|2223.2|2222.9|2223|2222.7|2
1614148190000|2021-02-24 06:29:50|2223.3|2223|2223.6|2223.3|2223.8|2223.5|2223.3|2223|8
1614148200000|2021-02-24 06:30:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2
1614148210000|2021-02-24 06:30:10|2223.1|2222.8|2223.9|2223.6|2223.9|2223.6|2223.1|2222.8|6
1614148220000|2021-02-24 06:30:20|2224.3|2224|2224.1|2223.8|2224.3|2224|2224.1|2223.8|9
1614148230000|2021-02-24 06:30:30|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|7
1614148240000|2021-02-24 06:30:40|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1614148260000|2021-02-24 06:31:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614148270000|2021-02-24 06:31:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1614148280000|2021-02-24 06:31:20|2224|2223.7|2224.6|2224.3|2224.6|2224.3|2224|2223.7|10
1614148290000|2021-02-24 06:31:30|2224.7|2224.4|2225|2224.7|2225|2224.7|2224.7|2224.4|15
1614148300000|2021-02-24 06:31:40|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|2
1614148310000|2021-02-24 06:31:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1614148320000|2021-02-24 06:32:00|2224.9|2224.6|2224.5|2224.2|2224.9|2224.6|2224.5|2224.2|2
1614148330000|2021-02-24 06:32:10|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2
1614148340000|2021-02-24 06:32:20|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1614148360000|2021-02-24 06:32:40|2224.1|2223.8|2224.1|2223.8|2224.3|2224|2224.1|2223.8|13
1614148370000|2021-02-24 06:32:50|2223.9|2223.6|2224.2|2223.9|2224.2|2223.9|2223.9|2223.6|3
1614148390000|2021-02-24 06:33:10|2224.1|2223.8|2224.4|2224.1|2224.4|2224.1|2224.1|2223.8|2
1614148420000|2021-02-24 06:33:40|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|5
1614148480000|2021-02-24 06:34:40|2223.8|2223.5|2223.5|2223.2|2223.8|2223.5|2223.5|2223.2|7
1614148500000|2021-02-24 06:35:00|2224.6|2224.3|2224.1|2223.8|2224.6|2224.3|2224.1|2223.8|4
1614148510000|2021-02-24 06:35:10|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|2223.8|2223.5|1
1614148530000|2021-02-24 06:35:30|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614148540000|2021-02-24 06:35:40|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1614148550000|2021-02-24 06:35:50|2225.7|2225.4|2226.1|2225.8|2226.1|2225.8|2225.7|2225.4|4
1614148560000|2021-02-24 06:36:00|2225.9|2225.6|2225.9|2225.6|2226|2225.7|2225.6|2225.3|6
1614148570000|2021-02-24 06:36:10|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1614148580000|2021-02-24 06:36:20|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1614148590000|2021-02-24 06:36:30|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614148600000|2021-02-24 06:36:40|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.4|2225.1|5
1614148610000|2021-02-24 06:36:50|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|2
1614148670000|2021-02-24 06:37:50|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1614148690000|2021-02-24 06:38:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|5
1614148700000|2021-02-24 06:38:20|||||||||1
1614148710000|2021-02-24 06:38:30|2225.6|2225.3|2226|2225.7|2226.1|2225.8|2225.6|2225.3|20
1614148770000|2021-02-24 06:39:30|2225.8|2225.5|2225.7|2225.4|2225.8|2225.5|2225.7|2225.4|3
1614148780000|2021-02-24 06:39:40|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.6|2225.3|3
1614148790000|2021-02-24 06:39:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.8|2225.5|5
1614148800000|2021-02-24 06:40:00|2226.4|2226.1|2226.6|2226.3|2226.9|2226.6|2226.4|2226.1|6
1614148810000|2021-02-24 06:40:10|2226.5|2226.2|2226.4|2226.1|2226.5|2226.2|2226.4|2226.1|2
1614148850000|2021-02-24 06:40:50|2226.1|2225.8|2226.3|2226|2226.3|2226|2226.1|2225.8|3
1614148880000|2021-02-24 06:41:20|||||||||1
1614148890000|2021-02-24 06:41:30|2226.1|2225.8|2226|2225.7|2226.1|2225.8|2226|2225.7|2
1614148910000|2021-02-24 06:41:50|2225.7|2225.4|2226|2225.7|2226|2225.7|2225.7|2225.4|8
1614148920000|2021-02-24 06:42:00|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|4
1614148930000|2021-02-24 06:42:10|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|12
1614148940000|2021-02-24 06:42:20|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1614148950000|2021-02-24 06:42:30|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|2225.4|2225.1|1
1614148960000|2021-02-24 06:42:40|||||||||1
1614148970000|2021-02-24 06:42:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|14
1614148980000|2021-02-24 06:43:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|3
1614149000000|2021-02-24 06:43:20|2225.9|2225.6|2225.6|2225.3|2225.9|2225.6|2225.6|2225.3|9
1614149030000|2021-02-24 06:43:50|2226.3|2226|2226.3|2226|2226.3|2226|2226.3|2226|1
1614149050000|2021-02-24 06:44:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614149070000|2021-02-24 06:44:30|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226.6|2226.3|2
1614149080000|2021-02-24 06:44:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|5
1614149090000|2021-02-24 06:44:50|2227|2226.7|2226.8|2226.5|2227|2226.7|2226.8|2226.5|5
1614149100000|2021-02-24 06:45:00|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|1
1614149110000|2021-02-24 06:45:10|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2
1614149120000|2021-02-24 06:45:20|||||||||2
1614149130000|2021-02-24 06:45:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614149150000|2021-02-24 06:45:50|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|5
1614149160000|2021-02-24 06:46:00|2226|2225.7|2225.4|2225.1|2226|2225.7|2225.4|2225.1|8
1614149170000|2021-02-24 06:46:10|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|4
1614149180000|2021-02-24 06:46:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|9
1614149190000|2021-02-24 06:46:30|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|3
1614149210000|2021-02-24 06:46:50|||||||||1
1614149230000|2021-02-24 06:47:10|2224.8|2224.5|2225|2224.7|2225|2224.7|2224.8|2224.5|3
1614149240000|2021-02-24 06:47:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614149250000|2021-02-24 06:47:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614149270000|2021-02-24 06:47:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614149290000|2021-02-24 06:48:10|2225.4|2225.1|2225.2|2224.9|2225.4|2225.1|2225.2|2224.9|3
1614149410000|2021-02-24 06:50:10|2226.6|2226.3|2226.7|2226.4|2226.7|2226.4|2226.6|2226.3|2
1614149420000|2021-02-24 06:50:20|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614149460000|2021-02-24 06:51:00|||||||||2
1614149540000|2021-02-24 06:52:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|5
1614149550000|2021-02-24 06:52:30|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614149560000|2021-02-24 06:52:40|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2
1614149590000|2021-02-24 06:53:10|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1614149620000|2021-02-24 06:53:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1614149650000|2021-02-24 06:54:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614149670000|2021-02-24 06:54:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614149680000|2021-02-24 06:54:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|20
1614149690000|2021-02-24 06:54:50|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|4
1614149700000|2021-02-24 06:55:00|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.8|2223.5|8
1614149710000|2021-02-24 06:55:10|2223.5|2223.2|2222.9|2222.6|2223.5|2223.2|2222.9|2222.6|7
1614149720000|2021-02-24 06:55:20|2223.1|2222.8|2223.3|2223|2223.3|2223|2223.1|2222.8|7
1614149730000|2021-02-24 06:55:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614149740000|2021-02-24 06:55:40|2223.7|2223.4|2223.9|2223.6|2223.9|2223.6|2223.7|2223.4|5
1614149760000|2021-02-24 06:56:00|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614149780000|2021-02-24 06:56:20|2223.9|2223.6|2224.3|2224|2224.3|2224|2223.9|2223.6|3
1614149790000|2021-02-24 06:56:30|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|1
1614149800000|2021-02-24 06:56:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2
1614149810000|2021-02-24 06:56:50|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|2224.4|2224.1|3
1614149830000|2021-02-24 06:57:10|2224.8|2224.5|2224.2|2223.9|2224.8|2224.5|2224.2|2223.9|2
1614149850000|2021-02-24 06:57:30|2224.5|2224.2|2224.6|2224.3|2225|2224.7|2224.4|2224.1|8
1614149860000|2021-02-24 06:57:40|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|1
1614149870000|2021-02-24 06:57:50|2224.4|2224.1|2223.5|2223.2|2224.4|2224.1|2223.5|2223.2|51
1614149880000|2021-02-24 06:58:00|2223.8|2223.5|2223.6|2223.3|2223.8|2223.5|2223.6|2223.3|7
1614149890000|2021-02-24 06:58:10|2223.5|2223.2|2223.3|2223|2223.5|2223.2|2223.1|2222.8|18
1614149900000|2021-02-24 06:58:20|||||||||1
1614149910000|2021-02-24 06:58:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2
1614149930000|2021-02-24 06:58:50|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.2|2222.9|19
1614149940000|2021-02-24 06:59:00|||||||||1
1614149970000|2021-02-24 06:59:30|2223.2|2222.9|2222.7|2222.4|2223.2|2222.9|2222.7|2222.4|8
1614149980000|2021-02-24 06:59:40|2222.6|2222.3|2222.4|2222.1|2222.6|2222.3|2222.4|2222.1|6
1614149990000|2021-02-24 06:59:50|2222.5|2222.2|2222.4|2222.1|2222.5|2222.2|2222.4|2222.1|5
1614150000000|2021-02-24 07:00:00|2222.1|2221.8|2222.5|2222.2|2222.8|2222.5|2222.1|2221.8|19
1614150010000|2021-02-24 07:00:10|2222.8|2222.5|2222.5|2222.2|2222.8|2222.5|2222.5|2222.2|6
1614150020000|2021-02-24 07:00:20|2222.8|2222.5|2223.2|2222.9|2223.2|2222.9|2222.8|2222.5|4
1614150030000|2021-02-24 07:00:30|2223.5|2223.2|2223.9|2223.6|2223.9|2223.6|2223.5|2223.2|2
1614150040000|2021-02-24 07:00:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|3
1614150050000|2021-02-24 07:00:50|2223.8|2223.5|2223.3|2223|2223.8|2223.5|2223.3|2223|44
1614150060000|2021-02-24 07:01:00|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|5
1614150070000|2021-02-24 07:01:10|2223.3|2223|2223.7|2223.4|2223.7|2223.4|2223.3|2223|4
1614150080000|2021-02-24 07:01:20|2223.6|2223.3|2223.1|2222.8|2223.6|2223.3|2223.1|2222.8|4
1614150100000|2021-02-24 07:01:40|2222.9|2222.6|2223.1|2222.8|2223.1|2222.8|2222.4|2222.1|24
1614150120000|2021-02-24 07:02:00|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|2223.7|2223.4|3
1614150130000|2021-02-24 07:02:10|2223.9|2223.6|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|6
1614150140000|2021-02-24 07:02:20|2224.3|2224|2224.2|2223.9|2224.3|2224|2224.2|2223.9|3
1614150150000|2021-02-24 07:02:30|2224.3|2224|2224|2223.7|2224.3|2224|2224|2223.7|16
1614150160000|2021-02-24 07:02:40|2224.1|2223.8|2224.2|2223.9|2224.2|2223.9|2224.1|2223.8|4
1614150170000|2021-02-24 07:02:50|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614150180000|2021-02-24 07:03:00|2223.8|2223.5|2224|2223.7|2224|2223.7|2223.8|2223.5|2
1614150210000|2021-02-24 07:03:30|2224.3|2224|2223.2|2222.9|2224.3|2224|2223.1|2222.8|50
1614150220000|2021-02-24 07:03:40|2223.3|2223|2223|2222.7|2223.3|2223|2223|2222.7|12
1614150230000|2021-02-24 07:03:50|2223.3|2223|2222.9|2222.6|2223.3|2223|2222.9|2222.6|20
1614150240000|2021-02-24 07:04:00|2223.1|2222.8|2223.1|2222.8|2223.1|2222.8|2222.9|2222.6|6
1614150250000|2021-02-24 07:04:10|2223|2222.7|2222.9|2222.6|2223|2222.7|2222.9|2222.6|4
1614150260000|2021-02-24 07:04:20|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|2222.7|2222.4|1
1614150270000|2021-02-24 07:04:30|||||||||1
1614150280000|2021-02-24 07:04:40|2222.5|2222.2|2221.8|2221.5|2222.5|2222.2|2221.8|2221.5|4
1614150290000|2021-02-24 07:04:50|2222.1|2221.8|2222.6|2222.3|2222.6|2222.3|2222.1|2221.8|2
1614150310000|2021-02-24 07:05:10|2222.2|2221.9|2222.1|2221.8|2222.2|2221.9|2222.1|2221.8|26
1614150320000|2021-02-24 07:05:20|2222|2221.7|2221.5|2221.2|2222.2|2221.9|2221.4|2221.1|28
1614150330000|2021-02-24 07:05:30|2222|2221.7|2222.1|2221.8|2222.1|2221.8|2222|2221.7|15
1614150340000|2021-02-24 07:05:40|2222|2221.7|2222.5|2222.2|2222.6|2222.3|2221.9|2221.6|16
1614150350000|2021-02-24 07:05:50|2223|2222.7|2222.8|2222.5|2223|2222.7|2222.8|2222.5|4
1614150360000|2021-02-24 07:06:00|2223|2222.7|2223.6|2223.3|2224|2223.7|2222.7|2222.4|70
1614150370000|2021-02-24 07:06:10|2224.4|2224.1|2224.5|2224.2|2224.5|2224.2|2224.2|2223.9|34
1614150380000|2021-02-24 07:06:20|2224.6|2224.3|2225.1|2224.8|2225.1|2224.8|2224.6|2224.3|4
1614150390000|2021-02-24 07:06:30|2225|2224.7|2225.8|2225.5|2225.8|2225.5|2224.7|2224.4|73
1614150400000|2021-02-24 07:06:40|2225.2|2224.9|2225.6|2225.3|2226.2|2225.9|2225.2|2224.9|43
1614150410000|2021-02-24 07:06:50|2225.4|2225.1|2225|2224.7|2225.4|2225.1|2224.9|2224.6|17
1614150420000|2021-02-24 07:07:00|2225.1|2224.8|2224.9|2224.6|2225.1|2224.8|2224.9|2224.6|26
1614150430000|2021-02-24 07:07:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.4|2225.1|17
1614150440000|2021-02-24 07:07:20|2225.5|2225.2|2225.7|2225.4|2225.8|2225.5|2225.5|2225.2|29
1614150450000|2021-02-24 07:07:30|2225.6|2225.3|2225.3|2225|2225.8|2225.5|2225.3|2225|26
1614150460000|2021-02-24 07:07:40|2225.7|2225.4|2225.3|2225|2225.7|2225.4|2225.3|2225|3
1614150470000|2021-02-24 07:07:50|2225.6|2225.3|2225.4|2225.1|2225.6|2225.3|2225.1|2224.8|6
1614150480000|2021-02-24 07:08:00|2225.6|2225.3|2225.7|2225.4|2225.7|2225.4|2225.6|2225.3|6
1614150490000|2021-02-24 07:08:10|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1614150500000|2021-02-24 07:08:20|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614150510000|2021-02-24 07:08:30|2225.7|2225.4|2225.9|2225.6|2226.1|2225.8|2225.6|2225.3|16
1614150520000|2021-02-24 07:08:40|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2225.9|2225.6|15
1614150530000|2021-02-24 07:08:50|2226.3|2226|2226|2225.7|2226.4|2226.1|2226|2225.7|6
1614150540000|2021-02-24 07:09:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1614150550000|2021-02-24 07:09:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150560000|2021-02-24 07:09:20|2225.5|2225.2|2225.9|2225.6|2225.9|2225.6|2225.5|2225.2|5
1614150570000|2021-02-24 07:09:30|||||||||1
1614150580000|2021-02-24 07:09:40|2226.2|2225.9|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|4
1614150590000|2021-02-24 07:09:50|2226.2|2225.9|2226.1|2225.8|2226.2|2225.9|2226.1|2225.8|5
1614150600000|2021-02-24 07:10:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150610000|2021-02-24 07:10:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|1
1614150620000|2021-02-24 07:10:20|2226.1|2225.8|2225.6|2225.3|2226.1|2225.8|2225.4|2225.1|5
1614150630000|2021-02-24 07:10:30|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|2
1614150640000|2021-02-24 07:10:40|2225.3|2225|2225.3|2225|2225.4|2225.1|2225.1|2224.8|13
1614150650000|2021-02-24 07:10:50|2225.5|2225.2|2225.5|2225.2|2225.9|2225.6|2225.5|2225.2|7
1614150660000|2021-02-24 07:11:00|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.6|2225.3|2
1614150670000|2021-02-24 07:11:10|2225.7|2225.4|2226.2|2225.9|2226.4|2226.1|2225.7|2225.4|8
1614150680000|2021-02-24 07:11:20|2226.3|2226|2226.1|2225.8|2226.4|2226.1|2226.1|2225.8|6
1614150690000|2021-02-24 07:11:30|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2
1614150700000|2021-02-24 07:11:40|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|5
1614150710000|2021-02-24 07:11:50|2225.2|2224.9|2225.3|2225|2225.6|2225.3|2225.2|2224.9|3
1614150720000|2021-02-24 07:12:00|2225.4|2225.1|2225.3|2225|2225.4|2225.1|2225.3|2225|3
1614150730000|2021-02-24 07:12:10|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|4
1614150740000|2021-02-24 07:12:20|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614150750000|2021-02-24 07:12:30|||||||||2
1614150760000|2021-02-24 07:12:40|2225.4|2225.1|2225.1|2224.8|2225.4|2225.1|2225.1|2224.8|4
1614150770000|2021-02-24 07:12:50|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|3
1614150780000|2021-02-24 07:13:00|2225.1|2224.8|2225.4|2225.1|2225.5|2225.2|2225.1|2224.8|5
1614150790000|2021-02-24 07:13:10|2225.3|2225|2225.3|2225|2225.5|2225.2|2225.3|2225|7
1614150800000|2021-02-24 07:13:20|2225.5|2225.2|2226.2|2225.9|2226.2|2225.9|2225.3|2225|26
1614150810000|2021-02-24 07:13:30|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1614150820000|2021-02-24 07:13:40|2225.9|2225.6|2226|2225.7|2226.3|2226|2225.9|2225.6|9
1614150830000|2021-02-24 07:13:50|2225.9|2225.6|2226|2225.7|2226.1|2225.8|2225.9|2225.6|3
1614150840000|2021-02-24 07:14:00|2225.9|2225.6|2225.4|2225.1|2225.9|2225.6|2225.4|2225.1|9
1614150850000|2021-02-24 07:14:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614150860000|2021-02-24 07:14:20|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150870000|2021-02-24 07:14:30|2226|2225.7|2225.7|2225.4|2226|2225.7|2225.7|2225.4|2
1614150880000|2021-02-24 07:14:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|1
1614150890000|2021-02-24 07:14:50|||||||||2
1614150900000|2021-02-24 07:15:00|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1614150910000|2021-02-24 07:15:10|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2
1614150920000|2021-02-24 07:15:20|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|3
1614150930000|2021-02-24 07:15:30|2226.4|2226.1|2226.2|2225.9|2226.4|2226.1|2226.2|2225.9|4
1614150950000|2021-02-24 07:15:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1614150970000|2021-02-24 07:16:10|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614150980000|2021-02-24 07:16:20|||||||||2
1614150990000|2021-02-24 07:16:30|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224.3|2224|26
1614151000000|2021-02-24 07:16:40|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|7
1614151010000|2021-02-24 07:16:50|2224.6|2224.3|2225.2|2224.9|2225.2|2224.9|2224.6|2224.3|5
1614151020000|2021-02-24 07:17:00|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|3
1614151050000|2021-02-24 07:17:30|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1614151060000|2021-02-24 07:17:40|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|9
1614151070000|2021-02-24 07:17:50|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.3|2224|4
1614151080000|2021-02-24 07:18:00|||||||||2
1614151110000|2021-02-24 07:18:30|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|1
1614151140000|2021-02-24 07:19:00|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2
1614151150000|2021-02-24 07:19:10|2224.9|2224.6|2225.2|2224.9|2225.3|2225|2224.7|2224.4|8
1614151160000|2021-02-24 07:19:20|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|5
1614151170000|2021-02-24 07:19:30|2225.3|2225|2225.6|2225.3|2225.7|2225.4|2225.3|2225|26
1614151180000|2021-02-24 07:19:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|3
1614151190000|2021-02-24 07:19:50|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1614151200000|2021-02-24 07:20:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|43
1614151210000|2021-02-24 07:20:10|2226.1|2225.8|2225.9|2225.6|2226.1|2225.8|2225.8|2225.5|10
1614151220000|2021-02-24 07:20:20|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2225.9|2225.6|33
1614151230000|2021-02-24 07:20:30|2226.6|2226.3|2227.1|2226.8|2227.1|2226.8|2226.6|2226.3|35
1614151240000|2021-02-24 07:20:40|2226.9|2226.6|2227|2226.7|2227.3|2227|2226.8|2226.5|28
1614151250000|2021-02-24 07:20:50|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614151260000|2021-02-24 07:21:00|2227.4|2227.1|2228.1|2227.8|2228.1|2227.8|2227.4|2227.1|36
1614151270000|2021-02-24 07:21:10|2228|2227.7|2227.8|2227.5|2228|2227.7|2227.7|2227.4|11
1614151280000|2021-02-24 07:21:20|||||||||3
1614151290000|2021-02-24 07:21:30|2228.1|2227.8|2228.3|2228|2228.3|2228|2228|2227.7|30
1614151300000|2021-02-24 07:21:40|2228|2227.7|2228|2227.7|2228|2227.7|2228|2227.7|7
1614151310000|2021-02-24 07:21:50|2227.8|2227.5|2227.3|2227|2227.8|2227.5|2227.3|2227|13
1614151320000|2021-02-24 07:22:00|2227|2226.7|2226.9|2226.6|2227.1|2226.8|2226.6|2226.3|27
1614151330000|2021-02-24 07:22:10|2227.1|2226.8|2226.9|2226.6|2227.1|2226.8|2226.9|2226.6|15
1614151340000|2021-02-24 07:22:20|2226.8|2226.5|2226.7|2226.4|2226.8|2226.5|2226.7|2226.4|14
1614151350000|2021-02-24 07:22:30|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.1|2225.8|27
1614151360000|2021-02-24 07:22:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.7|2225.4|9
1614151370000|2021-02-24 07:22:50|2226|2225.7|2226.1|2225.8|2226.1|2225.8|2226|2225.7|14
1614151380000|2021-02-24 07:23:00|2226|2225.7|2226.4|2226.1|2226.4|2226.1|2226|2225.7|7
1614151390000|2021-02-24 07:23:10|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614151400000|2021-02-24 07:23:20|2226.6|2226.3|2226.5|2226.2|2226.7|2226.4|2226.5|2226.2|10
1614151410000|2021-02-24 07:23:30|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2226.6|2226.3|2
1614151420000|2021-02-24 07:23:40|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|2226.4|2226.1|3
1614151440000|2021-02-24 07:24:00|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|7
1614151470000|2021-02-24 07:24:30|2226.3|2226|2226.1|2225.8|2226.3|2226|2226.1|2225.8|5
1614151480000|2021-02-24 07:24:40|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|7
1614151490000|2021-02-24 07:24:50|||||||||3
1614151500000|2021-02-24 07:25:00|2224.9|2224.6|2224.7|2224.4|2225.2|2224.9|2224.7|2224.4|11
1614151510000|2021-02-24 07:25:10|2224.4|2224.1|2224.7|2224.4|2224.7|2224.4|2224.2|2223.9|11
1614151530000|2021-02-24 07:25:30|2224.8|2224.5|2224.9|2224.6|2224.9|2224.6|2224.8|2224.5|11
1614151540000|2021-02-24 07:25:40|2225|2224.7|2224.8|2224.5|2225|2224.7|2224.8|2224.5|5
1614151550000|2021-02-24 07:25:50|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|2224.7|2224.4|7
1614151560000|2021-02-24 07:26:00|2224.6|2224.3|2224.3|2224|2224.6|2224.3|2224.2|2223.9|14
1614151570000|2021-02-24 07:26:10|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2223.9|2223.6|5
1614151580000|2021-02-24 07:26:20|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|2223.9|2223.6|1
1614151590000|2021-02-24 07:26:30|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|6
1614151610000|2021-02-24 07:26:50|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|5
1614151620000|2021-02-24 07:27:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2223.9|2223.6|4
1614151630000|2021-02-24 07:27:10|2223.9|2223.6|2223.9|2223.6|2224.1|2223.8|2223.9|2223.6|6
1614151640000|2021-02-24 07:27:20|2224.1|2223.8|2224.3|2224|2224.3|2224|2224.1|2223.8|4
1614151650000|2021-02-24 07:27:30|2224.2|2223.9|2224.9|2224.6|2224.9|2224.6|2224.2|2223.9|6
1614151660000|2021-02-24 07:27:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.2|2224.9|9
1614151670000|2021-02-24 07:27:50|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614151680000|2021-02-24 07:28:00|2225.4|2225.1|2226.1|2225.8|2226.1|2225.8|2225.4|2225.1|9
1614151690000|2021-02-24 07:28:10|2226|2225.7|2226.2|2225.9|2226.2|2225.9|2226|2225.7|4
1614151700000|2021-02-24 07:28:20|2226|2225.7|2226.3|2226|2226.3|2226|2226|2225.7|10
1614151710000|2021-02-24 07:28:30|2226.4|2226.1|2225.8|2225.5|2226.4|2226.1|2225.8|2225.5|5
1614151720000|2021-02-24 07:28:40|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|2
1614151730000|2021-02-24 07:28:50|2225.5|2225.2|2225.1|2224.8|2225.5|2225.2|2225.1|2224.8|4
1614151740000|2021-02-24 07:29:00|2225.2|2224.9|2225.3|2225|2225.3|2225|2225.2|2224.9|3
1614151770000|2021-02-24 07:29:30|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|6
1614151780000|2021-02-24 07:29:40|2225.1|2224.8|2225|2224.7|2225.1|2224.8|2225|2224.7|3
1614151790000|2021-02-24 07:29:50|||||||||1
1614151800000|2021-02-24 07:30:00|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.9|2224.6|6
1614151820000|2021-02-24 07:30:20|2225.3|2225|2224.9|2224.6|2225.3|2225|2224.9|2224.6|6
1614151830000|2021-02-24 07:30:30|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|2
1614151850000|2021-02-24 07:30:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1614151860000|2021-02-24 07:31:00|2225.1|2224.8|2225.5|2225.2|2225.5|2225.2|2225.1|2224.8|7
1614151870000|2021-02-24 07:31:10|2225.6|2225.3|2225.8|2225.5|2225.8|2225.5|2225.6|2225.3|4
1614151880000|2021-02-24 07:31:20|2225.3|2225|2225|2224.7|2225.3|2225|2225|2224.7|9
1614151890000|2021-02-24 07:31:30|2224.9|2224.6|2225|2224.7|2225|2224.7|2224.9|2224.6|3
1614151900000|2021-02-24 07:31:40|2224.7|2224.4|2224.8|2224.5|2224.8|2224.5|2224.7|2224.4|4
1614151910000|2021-02-24 07:31:50|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|2
1614151930000|2021-02-24 07:32:10|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|5
1614151940000|2021-02-24 07:32:20|2225.4|2225.1|2225.8|2225.5|2225.8|2225.5|2225.4|2225.1|4
1614151960000|2021-02-24 07:32:40|2225.3|2225|2225.2|2224.9|2225.3|2225|2225.2|2224.9|6
1614151970000|2021-02-24 07:32:50|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2
1614151980000|2021-02-24 07:33:00|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|2225.7|2225.4|1
1614151990000|2021-02-24 07:33:10|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1614152000000|2021-02-24 07:33:20|2225.7|2225.4|2225.4|2225.1|2225.7|2225.4|2225.4|2225.1|2
1614152010000|2021-02-24 07:33:30|2225.5|2225.2|2225.4|2225.1|2225.5|2225.2|2225.4|2225.1|4
1614152020000|2021-02-24 07:33:40|2225.5|2225.2|2225.3|2225|2225.5|2225.2|2225.3|2225|2
1614152030000|2021-02-24 07:33:50|2225.2|2224.9|2225|2224.7|2225.2|2224.9|2225|2224.7|3
1614152040000|2021-02-24 07:34:00|2225.1|2224.8|2225.2|2224.9|2225.2|2224.9|2225.1|2224.8|7
1614152050000|2021-02-24 07:34:10|2224.4|2224.1|2224.4|2224.1|2224.6|2224.3|2224.4|2224.1|5
1614152060000|2021-02-24 07:34:20|2224.3|2224|2224.5|2224.2|2224.5|2224.2|2224.3|2224|2
1614152070000|2021-02-24 07:34:30|2224.4|2224.1|2224.5|2224.2|2224.6|2224.3|2224.4|2224.1|3
1614152080000|2021-02-24 07:34:40|2224.7|2224.4|2224.5|2224.2|2224.7|2224.4|2224.5|2224.2|2
1614152090000|2021-02-24 07:34:50|2224.8|2224.5|2225.1|2224.8|2225.1|2224.8|2224.8|2224.5|2
1614152100000|2021-02-24 07:35:00|2225.5|2225.2|2225.7|2225.4|2225.7|2225.4|2225.5|2225.2|2
1614152110000|2021-02-24 07:35:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2
1614152120000|2021-02-24 07:35:20|2225|2224.7|2225.1|2224.8|2225.2|2224.9|2225|2224.7|9
1614152130000|2021-02-24 07:35:30|2225.3|2225|2225.3|2225|2225.3|2225|2225|2224.7|15
1614152140000|2021-02-24 07:35:40|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|10
1614152150000|2021-02-24 07:35:50|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2225.6|2225.3|2
1614152160000|2021-02-24 07:36:00|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|1
1614152170000|2021-02-24 07:36:10|2225.9|2225.6|2226.1|2225.8|2226.1|2225.8|2225.8|2225.5|7
1614152180000|2021-02-24 07:36:20|2225.8|2225.5|2226.2|2225.9|2226.2|2225.9|2225.8|2225.5|3
1614152190000|2021-02-24 07:36:30|||||||||1
1614152210000|2021-02-24 07:36:50|2226.5|2226.2|2226.9|2226.6|2226.9|2226.6|2226.5|2226.2|8
1614152220000|2021-02-24 07:37:00|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|6
1614152230000|2021-02-24 07:37:10|2227.2|2226.9|2227|2226.7|2227.5|2227.2|2227|2226.7|4
1614152240000|2021-02-24 07:37:20|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1614152260000|2021-02-24 07:37:40|2228.2|2227.9|2228|2227.7|2228.2|2227.9|2228|2227.7|4
1614152270000|2021-02-24 07:37:50|2228.2|2227.9|2227.9|2227.6|2228.2|2227.9|2227.7|2227.4|6
1614152280000|2021-02-24 07:38:00|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|2228.1|2227.8|1
1614152290000|2021-02-24 07:38:10|2227.7|2227.4|2228|2227.7|2228|2227.7|2227.7|2227.4|9
1614152300000|2021-02-24 07:38:20|2227.7|2227.4|2227.8|2227.5|2227.8|2227.5|2227.7|2227.4|2
1614152310000|2021-02-24 07:38:30|2227.7|2227.4|2227.7|2227.4|2227.7|2227.4|2227.6|2227.3|7
1614152320000|2021-02-24 07:38:40|2227.1|2226.8|2227.2|2226.9|2227.2|2226.9|2227.1|2226.8|6
1614152330000|2021-02-24 07:38:50|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|2227.1|2226.8|1
1614152340000|2021-02-24 07:39:00|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614152350000|2021-02-24 07:39:10|2227|2226.7|2227|2226.7|2227|2226.7|2227|2226.7|2
1614152360000|2021-02-24 07:39:20|2226.6|2226.3|2226.4|2226.1|2226.6|2226.3|2226.4|2226.1|2
1614152370000|2021-02-24 07:39:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614152400000|2021-02-24 07:40:00|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.8|2226.5|4
1614152410000|2021-02-24 07:40:10|2227.3|2227|2227.4|2227.1|2227.4|2227.1|2227.2|2226.9|5
1614152470000|2021-02-24 07:41:10|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614152480000|2021-02-24 07:41:20|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|1
1614152490000|2021-02-24 07:41:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2
1614152510000|2021-02-24 07:41:50|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|2226.5|2226.2|3
1614152530000|2021-02-24 07:42:10|||||||||1
1614152540000|2021-02-24 07:42:20|||||||||4
1614152550000|2021-02-24 07:42:30|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|2226.7|2226.4|1
1614152580000|2021-02-24 07:43:00|||||||||1
1614152590000|2021-02-24 07:43:10|2226.9|2226.6|2226.5|2226.2|2226.9|2226.6|2226.5|2226.2|2
1614152630000|2021-02-24 07:43:50|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|2226.8|2226.5|1
1614152640000|2021-02-24 07:44:00|2226.9|2226.6|2227|2226.7|2227.1|2226.8|2226.9|2226.6|6
1614152690000|2021-02-24 07:44:50|2226.9|2226.6|2227.3|2227|2227.3|2227|2226.9|2226.6|3
1614152700000|2021-02-24 07:45:00|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2227.5|2227.2|2
1614152710000|2021-02-24 07:45:10|2227.8|2227.5|2227.7|2227.4|2227.8|2227.5|2227.7|2227.4|5
1614152720000|2021-02-24 07:45:20|2227.3|2227|2227.3|2227|2227.3|2227|2227.3|2227|1
1614152740000|2021-02-24 07:45:40|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614152750000|2021-02-24 07:45:50|2226|2225.7|2225.6|2225.3|2226|2225.7|2225.5|2225.2|14
1614152770000|2021-02-24 07:46:10|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614152800000|2021-02-24 07:46:40|||||||||1
1614152810000|2021-02-24 07:46:50|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|2225.8|2225.5|3
1614152830000|2021-02-24 07:47:10|2225.6|2225.3|2225.3|2225|2225.6|2225.3|2225.3|2225|7
1614152860000|2021-02-24 07:47:40|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1614152880000|2021-02-24 07:48:00|2224.9|2224.6|2224.8|2224.5|2224.9|2224.6|2224.8|2224.5|2
1614152890000|2021-02-24 07:48:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|1
1614152900000|2021-02-24 07:48:20|2225.3|2225|2225.3|2225|2225.3|2225|2225.3|2225|1
1614152910000|2021-02-24 07:48:30|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614152920000|2021-02-24 07:48:40|||||||||1
1614152940000|2021-02-24 07:49:00|2225.3|2225|2225.4|2225.1|2225.4|2225.1|2225.3|2225|4
1614152950000|2021-02-24 07:49:10|2225.3|2225|2225.8|2225.5|2225.8|2225.5|2225.3|2225|9
1614152960000|2021-02-24 07:49:20|2225.9|2225.6|2225.8|2225.5|2225.9|2225.6|2225.8|2225.5|2
1614153010000|2021-02-24 07:50:10|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|2225.2|2224.9|1
1614153020000|2021-02-24 07:50:20|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|2225.5|2225.2|1
1614153060000|2021-02-24 07:51:00|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|2224.9|2224.6|1
1614153070000|2021-02-24 07:51:10|2224.6|2224.3|2224.8|2224.5|2224.8|2224.5|2224.4|2224.1|7
1614153090000|2021-02-24 07:51:30|2225.1|2224.8|2224.4|2224.1|2225.1|2224.8|2224.4|2224.1|4
1614153100000|2021-02-24 07:51:40|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|3
1614153110000|2021-02-24 07:51:50|2224.7|2224.4|2223.8|2223.5|2224.7|2224.4|2223.8|2223.5|4
1614153120000|2021-02-24 07:52:00|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614153130000|2021-02-24 07:52:10|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614153140000|2021-02-24 07:52:20|2224.7|2224.4|2224.3|2224|2224.7|2224.4|2224.3|2224|4
1614153150000|2021-02-24 07:52:30|2224.4|2224.1|2224.2|2223.9|2224.4|2224.1|2224.2|2223.9|5
1614153160000|2021-02-24 07:52:40|2224.1|2223.8|2224|2223.7|2224.1|2223.8|2224|2223.7|4
1614153170000|2021-02-24 07:52:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614153180000|2021-02-24 07:53:00|2225|2224.7|2225|2224.7|2225|2224.7|2225|2224.7|1
1614153190000|2021-02-24 07:53:10|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1614153230000|2021-02-24 07:53:50|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|3
1614153240000|2021-02-24 07:54:00|2224.3|2224|2224.3|2224|2224.3|2224|2224.3|2224|1
1614153250000|2021-02-24 07:54:10|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2224.2|2223.9|2
1614153280000|2021-02-24 07:54:40|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|2224.1|2223.8|1
1614153300000|2021-02-24 07:55:00|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.7|2223.4|4
1614153310000|2021-02-24 07:55:10|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1614153320000|2021-02-24 07:55:20|2223.3|2223|2223.1|2222.8|2223.3|2223|2223.1|2222.8|3
1614153330000|2021-02-24 07:55:30|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|2223.5|2223.2|1
1614153350000|2021-02-24 07:55:50|2223.7|2223.4|2223.5|2223.2|2223.7|2223.4|2223.5|2223.2|11
1614153360000|2021-02-24 07:56:00|2223.3|2223|2223.4|2223.1|2223.4|2223.1|2223.3|2223|2
1614153370000|2021-02-24 07:56:10|2223.5|2223.2|2223.4|2223.1|2223.5|2223.2|2223.4|2223.1|2
1614153390000|2021-02-24 07:56:30|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|2223.6|2223.3|1
1614153420000|2021-02-24 07:57:00|2224.3|2224|2224.6|2224.3|2224.6|2224.3|2224.3|2224|4
1614153440000|2021-02-24 07:57:20|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|2224.8|2224.5|1
1614153450000|2021-02-24 07:57:30|2225|2224.7|2224.2|2223.9|2225.4|2225.1|2224.2|2223.9|40
1614153460000|2021-02-24 07:57:40|2224.5|2224.2|2224.6|2224.3|2224.6|2224.3|2224.5|2224.2|4
1614153470000|2021-02-24 07:57:50|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|2224.5|2224.2|1
1614153490000|2021-02-24 07:58:10|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2225.1|2224.8|2
1614153510000|2021-02-24 07:58:30|2225.8|2225.5|2225.6|2225.3|2225.8|2225.5|2225.6|2225.3|2
1614153520000|2021-02-24 07:58:40|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|2225.9|2225.6|4
1614153550000|2021-02-24 07:59:10|2226.3|2226|2225.7|2225.4|2226.3|2226|2225.7|2225.4|6
1614153560000|2021-02-24 07:59:20|2226|2225.7|2226|2225.7|2226|2225.7|2226|2225.7|1
1614153570000|2021-02-24 07:59:30|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|2226.2|2225.9|1
1614153590000|2021-02-24 07:59:50|||||||||1
1614153600000|2021-02-24 08:00:00|2225.9|2225.6|2226.2|2225.9|2226.4|2226.1|2225.2|2224.9|41
1614153610000|2021-02-24 08:00:10|2226|2225.7|2225.2|2224.9|2226.1|2225.8|2225|2224.7|9
1614153620000|2021-02-24 08:00:20|||||||||2
1614153630000|2021-02-24 08:00:30|2225.5|2225.2|2225.8|2225.5|2225.8|2225.5|2225.5|2225.2|4
1614153640000|2021-02-24 08:00:40|2226.3|2226|2226.8|2226.5|2227.1|2226.8|2226.3|2226|14
1614153650000|2021-02-24 08:00:50|2227.2|2226.9|2227.3|2227|2227.3|2227|2227.2|2226.9|3
1614153660000|2021-02-24 08:01:00|2227.4|2227.1|2228.2|2227.9|2228.2|2227.9|2227|2226.7|35
1614153670000|2021-02-24 08:01:10|2228.4|2228.1|2228.9|2228.6|2229.2|2228.9|2228.1|2227.8|20
1614153680000|2021-02-24 08:01:20|2229.1|2228.8|2228.9|2228.6|2229.1|2228.8|2228.7|2228.4|7
1614153690000|2021-02-24 08:01:30|2228.7|2228.4|2228.7|2228.4|2228.7|2228.4|2228.3|2228|15
1614153700000|2021-02-24 08:01:40|2229|2228.7|2229.1|2228.8|2229.2|2228.9|2229|2228.7|7
1614153710000|2021-02-24 08:01:50|2229.2|2228.9|2229.4|2229.1|2229.6|2229.3|2229.1|2228.8|10
1614153720000|2021-02-24 08:02:00|2229.5|2229.2|2230.2|2229.9|2230.4|2230.1|2229.3|2229|23
1614153730000|2021-02-24 08:02:10|2230.3|2230|2229.9|2229.6|2230.3|2230|2229.8|2229.5|20
1614153740000|2021-02-24 08:02:20|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|2230.2|2229.9|1
1614153750000|2021-02-24 08:02:30|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|2230.8|2230.5|4
1614153760000|2021-02-24 08:02:40|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|3
1614153770000|2021-02-24 08:02:50|2230|2229.7|2229.9|2229.6|2230|2229.7|2229.7|2229.4|4
1614153780000|2021-02-24 08:03:00|2229.8|2229.5|2228.6|2228.3|2229.8|2229.5|2228.6|2228.3|10
1614153790000|2021-02-24 08:03:10|2228.7|2228.4|2228.9|2228.6|2228.9|2228.6|2228.1|2227.8|8
1614153800000|2021-02-24 08:03:20|2228.6|2228.3|2228.8|2228.5|2228.8|2228.5|2228.5|2228.2|3
1614153810000|2021-02-24 08:03:30|2228.3|2228|2228.8|2228.5|2228.9|2228.6|2228.3|2228|8
1614153820000|2021-02-24 08:03:40|2229|2228.7|2229.3|2229|2229.3|2229|2229|2228.7|15
1614153830000|2021-02-24 08:03:50|2229.4|2229.1|2229.4|2229.1|2229.6|2229.3|2229.4|2229.1|7
1614153840000|2021-02-24 08:04:00|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|7
1614153850000|2021-02-24 08:04:10|2229.8|2229.5|2230.3|2230|2230.3|2230|2229.8|2229.5|7
1614153860000|2021-02-24 08:04:20|2229.9|2229.6|2230.3|2230|2230.4|2230.1|2229.9|2229.6|4
1614153870000|2021-02-24 08:04:30|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614153880000|2021-02-24 08:04:40|2230.3|2230|2230.5|2230.2|2230.5|2230.2|2230.3|2230|4
1614153890000|2021-02-24 08:04:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|1
1614153900000|2021-02-24 08:05:00|2230.5|2230.2|2230.4|2230.1|2231|2230.7|2230.4|2230.1|20
1614153910000|2021-02-24 08:05:10|2230.5|2230.2|2230|2229.7|2230.6|2230.3|2230|2229.7|8
1614153920000|2021-02-24 08:05:20|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2230.1|2229.8|2
1614153930000|2021-02-24 08:05:30|2230.2|2229.9|2229.9|2229.6|2230.2|2229.9|2229.7|2229.4|32
1614153940000|2021-02-24 08:05:40|2230|2229.7|2230.2|2229.9|2230.2|2229.9|2229.8|2229.5|12
1614153950000|2021-02-24 08:05:50|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|1
1614153960000|2021-02-24 08:06:00|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|3
1614153970000|2021-02-24 08:06:10|2230.6|2230.3|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|5
1614153980000|2021-02-24 08:06:20|2229.9|2229.6|2229.6|2229.3|2229.9|2229.6|2229.6|2229.3|3
1614153990000|2021-02-24 08:06:30|2230.2|2229.9|2230.4|2230.1|2230.4|2230.1|2230.2|2229.9|4
1614154000000|2021-02-24 08:06:40|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|5
1614154010000|2021-02-24 08:06:50|2230.4|2230.1|2230.2|2229.9|2230.4|2230.1|2230.2|2229.9|3
1614154020000|2021-02-24 08:07:00|2230.4|2230.1|2230.9|2230.6|2231|2230.7|2230.4|2230.1|17
1614154030000|2021-02-24 08:07:10|2230.6|2230.3|2230.9|2230.6|2230.9|2230.6|2230.6|2230.3|2
1614154040000|2021-02-24 08:07:20|2231|2230.7|2230.5|2230.2|2231.1|2230.8|2230.5|2230.2|5
1614154070000|2021-02-24 08:07:50|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.2|2229.9|4
1614154080000|2021-02-24 08:08:00|2230.5|2230.2|2230.3|2230|2230.5|2230.2|2230.3|2230|2
1614154090000|2021-02-24 08:08:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1614154100000|2021-02-24 08:08:20|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|2230.6|2230.3|1
1614154110000|2021-02-24 08:08:30|2230.3|2230|2230.7|2230.4|2230.7|2230.4|2230.3|2230|3
1614154120000|2021-02-24 08:08:40|2230.4|2230.1|2230.3|2230|2230.4|2230.1|2230.3|2230|3
1614154130000|2021-02-24 08:08:50|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2230.4|2230.1|2
1614154140000|2021-02-24 08:09:00|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|10
1614154150000|2021-02-24 08:09:10|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|2230.5|2230.2|3
1614154160000|2021-02-24 08:09:20|2230.8|2230.5|2230.8|2230.5|2230.9|2230.6|2230.8|2230.5|3
1614154170000|2021-02-24 08:09:30|2230.5|2230.2|2230.7|2230.4|2230.8|2230.5|2230.5|2230.2|5
1614154180000|2021-02-24 08:09:40|2230.8|2230.5|2231.7|2231.4|2231.7|2231.4|2230.6|2230.3|28
1614154190000|2021-02-24 08:09:50|2231.4|2231.1|2231.2|2230.9|2231.4|2231.1|2231.1|2230.8|23
1614154200000|2021-02-24 08:10:00|2231.1|2230.8|2231.1|2230.8|2231.1|2230.8|2231|2230.7|4
1614154210000|2021-02-24 08:10:10|2231.3|2231|2231.5|2231.2|2231.6|2231.3|2231.3|2231|4
1614154220000|2021-02-24 08:10:20|2231.3|2231|2231.1|2230.8|2231.4|2231.1|2231.1|2230.8|8
1614154230000|2021-02-24 08:10:30|2231.3|2231|2231.3|2231|2231.3|2231|2231.3|2231|6
1614154240000|2021-02-24 08:10:40|2231|2230.7|2231.3|2231|2231.3|2231|2231|2230.7|4
1614154250000|2021-02-24 08:10:50|2231.4|2231.1|2231.1|2230.8|2231.5|2231.2|2231.1|2230.8|4
1614154260000|2021-02-24 08:11:00|2230.8|2230.5|2230.9|2230.6|2230.9|2230.6|2230.8|2230.5|11
1614154270000|2021-02-24 08:11:10|2231|2230.7|2231.1|2230.8|2231.1|2230.8|2231|2230.7|3
1614154280000|2021-02-24 08:11:20|2230.9|2230.6|2230.8|2230.5|2231.1|2230.8|2230.8|2230.5|6
1614154290000|2021-02-24 08:11:30|2231|2230.7|2231|2230.7|2231.1|2230.8|2230.9|2230.6|11
1614154300000|2021-02-24 08:11:40|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.6|2230.3|8
1614154310000|2021-02-24 08:11:50|2230.5|2230.2|2230.4|2230.1|2230.5|2230.2|2230.4|2230.1|6
1614154320000|2021-02-24 08:12:00|2230.6|2230.3|2230.3|2230|2230.6|2230.3|2230.3|2230|20
1614154330000|2021-02-24 08:12:10|2230.4|2230.1|2230.1|2229.8|2230.4|2230.1|2230.1|2229.8|5
1614154340000|2021-02-24 08:12:20|2230.2|2229.9|2229.7|2229.4|2230.2|2229.9|2229.7|2229.4|12
1614154350000|2021-02-24 08:12:30|2229.5|2229.2|2228.9|2228.6|2229.5|2229.2|2228.9|2228.6|18
1614154360000|2021-02-24 08:12:40|2228.8|2228.5|2228.6|2228.3|2228.8|2228.5|2228.6|2228.3|19
1614154370000|2021-02-24 08:12:50|2228.7|2228.4|2228.9|2228.6|2229.2|2228.9|2228.7|2228.4|23
1614154380000|2021-02-24 08:13:00|2229|2228.7|2228.5|2228.2|2229|2228.7|2228.5|2228.2|22
1614154390000|2021-02-24 08:13:10|2228.7|2228.4|2229|2228.7|2229.1|2228.8|2228.7|2228.4|3
1614154400000|2021-02-24 08:13:20|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228.6|2228.3|16
1614154420000|2021-02-24 08:13:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2228.4|2228.1|14
1614154430000|2021-02-24 08:13:50|2228.5|2228.2|2228.4|2228.1|2228.5|2228.2|2228.1|2227.8|12
1614154440000|2021-02-24 08:14:00|2228.5|2228.2|2228.3|2228|2228.5|2228.2|2228.3|2228|7
1614154450000|2021-02-24 08:14:10|2228.6|2228.3|2229.2|2228.9|2229.2|2228.9|2228.6|2228.3|12
1614154460000|2021-02-24 08:14:20|2229.3|2229|2229.7|2229.4|2229.8|2229.5|2229.3|2229|14
1614154470000|2021-02-24 08:14:30|2229.8|2229.5|2229.6|2229.3|2229.8|2229.5|2229.6|2229.3|2
1614154480000|2021-02-24 08:14:40|2230|2229.7|2230|2229.7|2230|2229.7|2230|2229.7|4
1614154490000|2021-02-24 08:14:50|2229.7|2229.4|2229.9|2229.6|2229.9|2229.6|2229.7|2229.4|5
1614154500000|2021-02-24 08:15:00|2229.8|2229.5|2229.9|2229.6|2230.1|2229.8|2229.8|2229.5|6
1614154510000|2021-02-24 08:15:10|2229.7|2229.4|2229.3|2229|2229.7|2229.4|2229.3|2229|5
1614154520000|2021-02-24 08:15:20|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|2229.4|2229.1|3
1614154530000|2021-02-24 08:15:30|2228.7|2228.4|2228.7|2228.4|2228.9|2228.6|2228.7|2228.4|8
1614154540000|2021-02-24 08:15:40|2228.9|2228.6|2228.7|2228.4|2229|2228.7|2228.6|2228.3|9
1614154550000|2021-02-24 08:15:50|2228.2|2227.9|2228.6|2228.3|2228.6|2228.3|2228.2|2227.9|3
1614154560000|2021-02-24 08:16:00|2228.1|2227.8|2228.8|2228.5|2228.8|2228.5|2228.1|2227.8|40
1614154570000|2021-02-24 08:16:10|2228.7|2228.4|2229.2|2228.9|2229.2|2228.9|2228.7|2228.4|20
1614154580000|2021-02-24 08:16:20|2229.3|2229|2229.4|2229.1|2229.4|2229.1|2229.3|2229|6
1614154590000|2021-02-24 08:16:30|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|2229.5|2229.2|3
1614154600000|2021-02-24 08:16:40|||||||||1
1614154610000|2021-02-24 08:16:50|2229|2228.7|2229|2228.7|2229|2228.7|2229|2228.7|3
1614154620000|2021-02-24 08:17:00|2229.1|2228.8|2229.9|2229.6|2230.1|2229.8|2229.1|2228.8|24
1614154630000|2021-02-24 08:17:10|2230|2229.7|2230.5|2230.2|2230.5|2230.2|2230|2229.7|5
1614154640000|2021-02-24 08:17:20|2230.8|2230.5|2230.6|2230.3|2230.8|2230.5|2230.4|2230.1|3
1614154650000|2021-02-24 08:17:30|||||||||1
1614154660000|2021-02-24 08:17:40|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|2230.7|2230.4|3
1614154670000|2021-02-24 08:17:50|2231.3|2231|2231.1|2230.8|2231.3|2231|2231.1|2230.8|7
1614154680000|2021-02-24 08:18:00|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|2231.4|2231.1|6
1614154690000|2021-02-24 08:18:10|2231.8|2231.5|2231.7|2231.4|2232.1|2231.8|2231.7|2231.4|11
1614154700000|2021-02-24 08:18:20|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|2231.9|2231.6|1
1614154710000|2021-02-24 08:18:30|2232.4|2232.1|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|7
1614154720000|2021-02-24 08:18:40|2232.6|2232.3|2232.8|2232.5|2232.8|2232.5|2232.5|2232.2|7
1614154730000|2021-02-24 08:18:50|2233|2232.7|2233.5|2233.2|2233.5|2233.2|2233|2232.7|19
1614154740000|2021-02-24 08:19:00|2233.8|2233.5|2234.7|2234.4|2235.1|2234.8|2233.8|2233.5|43
1614154750000|2021-02-24 08:19:10|2234.6|2234.3|2234.3|2234|2234.9|2234.6|2234.3|2234|34
1614154760000|2021-02-24 08:19:20|2234.1|2233.8|2234|2233.7|2234.4|2234.1|2234|2233.7|20
1614154770000|2021-02-24 08:19:30|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2234.1|2233.8|5
1614154780000|2021-02-24 08:19:40|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|2234.6|2234.3|6
1614154790000|2021-02-24 08:19:50|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2
1614154800000|2021-02-24 08:20:00|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|9
1614154810000|2021-02-24 08:20:10|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|2234.9|2234.6|3
1614154820000|2021-02-24 08:20:20|2234.8|2234.5|2234.7|2234.4|2234.9|2234.6|2234.7|2234.4|9
1614154840000|2021-02-24 08:20:40|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|2
1614154860000|2021-02-24 08:21:00|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|2
1614154870000|2021-02-24 08:21:10|||||||||2
1614154900000|2021-02-24 08:21:40|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|1
1614154910000|2021-02-24 08:21:50|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.9|2233.6|10
1614154920000|2021-02-24 08:22:00|2233.8|2233.5|2233.4|2233.1|2233.8|2233.5|2233.2|2232.9|9
1614154930000|2021-02-24 08:22:10|||||||||3
1614154940000|2021-02-24 08:22:20|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2233.6|2233.3|2
1614154950000|2021-02-24 08:22:30|2233.3|2233|2233.5|2233.2|2233.7|2233.4|2233.3|2233|5
1614154960000|2021-02-24 08:22:40|2233.3|2233|2233.7|2233.4|2233.7|2233.4|2233.3|2233|8
1614154970000|2021-02-24 08:22:50|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|4
1614154980000|2021-02-24 08:23:00|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2234.1|2233.8|3
1614154990000|2021-02-24 08:23:10|2235|2234.7|2235.3|2235|2235.3|2235|2235|2234.7|4
1614155000000|2021-02-24 08:23:20|2235.5|2235.2|2234.7|2234.4|2235.5|2235.2|2234.7|2234.4|17
1614155010000|2021-02-24 08:23:30|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234|2233.7|70
1614155020000|2021-02-24 08:23:40|2234|2233.7|2234|2233.7|2234|2233.7|2234|2233.7|6
1614155030000|2021-02-24 08:23:50|2233.9|2233.6|2233.8|2233.5|2234.3|2234|2233.7|2233.4|27
1614155040000|2021-02-24 08:24:00|2234|2233.7|2234.3|2234|2234.3|2234|2234|2233.7|7
1614155050000|2021-02-24 08:24:10|2234.4|2234.1|2234.2|2233.9|2234.4|2234.1|2234.1|2233.8|12
1614155060000|2021-02-24 08:24:20|2234.3|2234|2234.4|2234.1|2234.4|2234.1|2234.1|2233.8|8
1614155070000|2021-02-24 08:24:30|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|3
1614155080000|2021-02-24 08:24:40|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|2234.1|2233.8|1
1614155090000|2021-02-24 08:24:50|||||||||2
1614155100000|2021-02-24 08:25:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.6|2233.3|13
1614155110000|2021-02-24 08:25:10|2233.9|2233.6|2234.3|2234|2234.3|2234|2233.9|2233.6|7
1614155120000|2021-02-24 08:25:20|2234.5|2234.2|2234.7|2234.4|2234.7|2234.4|2234.5|2234.2|6
1614155130000|2021-02-24 08:25:30|||||||||1
1614155140000|2021-02-24 08:25:40|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|4
1614155150000|2021-02-24 08:25:50|2235|2234.7|2235|2234.7|2235|2234.7|2235|2234.7|1
1614155160000|2021-02-24 08:26:00|2234|2233.7|2233.9|2233.6|2234.1|2233.8|2233.8|2233.5|7
1614155170000|2021-02-24 08:26:10|2234.3|2234|2234.3|2234|2234.3|2234|2234.3|2234|1
1614155180000|2021-02-24 08:26:20|2234.4|2234.1|2234.5|2234.2|2234.5|2234.2|2234.4|2234.1|4
1614155220000|2021-02-24 08:27:00|2233.5|2233.2|2234.5|2234.2|2234.5|2234.2|2233.5|2233.2|6
1614155230000|2021-02-24 08:27:10|2234.8|2234.5|2234.9|2234.6|2234.9|2234.6|2234.8|2234.5|4
1614155240000|2021-02-24 08:27:20|2235.1|2234.8|2235.3|2235|2235.3|2235|2235.1|2234.8|5
1614155250000|2021-02-24 08:27:30|2235.2|2234.9|2235.3|2235|2235.3|2235|2235.2|2234.9|5
1614155260000|2021-02-24 08:27:40|2235.1|2234.8|2234.6|2234.3|2235.1|2234.8|2234.5|2234.2|6
1614155270000|2021-02-24 08:27:50|2234.5|2234.2|2234.3|2234|2234.5|2234.2|2234.3|2234|2
1614155280000|2021-02-24 08:28:00|2234.6|2234.3|2234.3|2234|2234.6|2234.3|2234.2|2233.9|10
1614155290000|2021-02-24 08:28:10|2234.1|2233.8|2234|2233.7|2234.1|2233.8|2234|2233.7|2
1614155300000|2021-02-24 08:28:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|5
1614155310000|2021-02-24 08:28:30|2234.4|2234.1|2234.6|2234.3|2234.6|2234.3|2234.4|2234.1|5
1614155320000|2021-02-24 08:28:40|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|2234.5|2234.2|1
1614155340000|2021-02-24 08:29:00|2234.7|2234.4|2234.9|2234.6|2234.9|2234.6|2234.7|2234.4|3
1614155350000|2021-02-24 08:29:10|2235|2234.7|2235.1|2234.8|2235.1|2234.8|2235|2234.7|2
1614155360000|2021-02-24 08:29:20|2234.5|2234.2|2234.3|2234|2234.6|2234.3|2234.3|2234|10
1614155370000|2021-02-24 08:29:30|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|2234.2|2233.9|6
1614155380000|2021-02-24 08:29:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234.3|2234|9
1614155390000|2021-02-24 08:29:50|2234.5|2234.2|2234.4|2234.1|2234.5|2234.2|2234.4|2234.1|2
1614155400000|2021-02-24 08:30:00|2234.5|2234.2|2234.9|2234.6|2235|2234.7|2234.5|2234.2|6
1614155420000|2021-02-24 08:30:20|2235.4|2235.1|2235.5|2235.2|2235.5|2235.2|2235.4|2235.1|13
1614155430000|2021-02-24 08:30:30|2235.4|2235.1|2235.6|2235.3|2235.6|2235.3|2235.3|2235|8
1614155440000|2021-02-24 08:30:40|2235.9|2235.6|2235.5|2235.2|2236.1|2235.8|2235.5|2235.2|44
1614155450000|2021-02-24 08:30:50|2235.4|2235.1|2235.7|2235.4|2235.7|2235.4|2235.3|2235|12
1614155460000|2021-02-24 08:31:00|2235.8|2235.5|2235.8|2235.5|2235.8|2235.5|2235.7|2235.4|10
1614155470000|2021-02-24 08:31:10|2236.3|2236|2236.2|2235.9|2236.3|2236|2236.2|2235.9|12
1614155480000|2021-02-24 08:31:20|2236.3|2236|2236.7|2236.4|2236.7|2236.4|2236.3|2236|12
1614155490000|2021-02-24 08:31:30|2236.6|2236.3|2236.8|2236.5|2236.8|2236.5|2236.6|2236.3|7
1614155500000|2021-02-24 08:31:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|5
1614155510000|2021-02-24 08:31:50|2236.9|2236.6|2237.7|2237.4|2238|2237.7|2236.9|2236.6|14
1614155520000|2021-02-24 08:32:00|2237.6|2237.3|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|7
1614155530000|2021-02-24 08:32:10|2237.7|2237.4|2238|2237.7|2238.1|2237.8|2237.7|2237.4|18
1614155540000|2021-02-24 08:32:20|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|2237.8|2237.5|1
1614155550000|2021-02-24 08:32:30|2237.5|2237.2|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|7
1614155560000|2021-02-24 08:32:40|2237.9|2237.6|2237.5|2237.2|2237.9|2237.6|2237.5|2237.2|2
1614155570000|2021-02-24 08:32:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|6
1614155580000|2021-02-24 08:33:00|2237.5|2237.2|2237.4|2237.1|2237.5|2237.2|2237.4|2237.1|4
1614155600000|2021-02-24 08:33:20|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|1
1614155610000|2021-02-24 08:33:30|2236.9|2236.6|2236.6|2236.3|2236.9|2236.6|2236.6|2236.3|9
1614155620000|2021-02-24 08:33:40|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2236.7|2236.4|11
1614155630000|2021-02-24 08:33:50|2237|2236.7|2237.4|2237.1|2237.4|2237.1|2237|2236.7|14
1614155640000|2021-02-24 08:34:00|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|4
1614155650000|2021-02-24 08:34:10|2238.3|2238|2238.3|2238|2238.3|2238|2238.2|2237.9|4
1614155660000|2021-02-24 08:34:20|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2238.5|2238.2|14
1614155670000|2021-02-24 08:34:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|1
1614155680000|2021-02-24 08:34:40|||||||||1
1614155690000|2021-02-24 08:34:50|2238.2|2237.9|2238.3|2238|2238.5|2238.2|2238.2|2237.9|8
1614155700000|2021-02-24 08:35:00|2238.6|2238.3|2238.6|2238.3|2238.7|2238.4|2238.5|2238.2|15
1614155710000|2021-02-24 08:35:10|2238.8|2238.5|2238.4|2238.1|2238.8|2238.5|2238.4|2238.1|2
1614155720000|2021-02-24 08:35:20|2238.3|2238|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|9
1614155730000|2021-02-24 08:35:30|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.4|2238.1|4
1614155740000|2021-02-24 08:35:40|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2238.5|2238.2|3
1614155750000|2021-02-24 08:35:50|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.5|2238.2|5
1614155760000|2021-02-24 08:36:00|2238.3|2238|2237.4|2237.1|2238.3|2238|2237.4|2237.1|17
1614155770000|2021-02-24 08:36:10|2237.3|2237|2236.5|2236.2|2237.3|2237|2236.5|2236.2|9
1614155780000|2021-02-24 08:36:20|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.4|2236.1|7
1614155790000|2021-02-24 08:36:30|2236.6|2236.3|2237.3|2237|2237.3|2237|2236.4|2236.1|12
1614155800000|2021-02-24 08:36:40|2237.1|2236.8|2236.9|2236.6|2237.1|2236.8|2236.8|2236.5|5
1614155820000|2021-02-24 08:37:00|2237.5|2237.2|2237.7|2237.4|2237.8|2237.5|2237.5|2237.2|6
1614155830000|2021-02-24 08:37:10|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|8
1614155840000|2021-02-24 08:37:20|2237.8|2237.5|2237.9|2237.6|2238|2237.7|2237.8|2237.5|5
1614155860000|2021-02-24 08:37:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2
1614155870000|2021-02-24 08:37:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|9
1614155880000|2021-02-24 08:38:00|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|2237.6|2237.3|1
1614155890000|2021-02-24 08:38:10|2236.6|2236.3|2236.9|2236.6|2237|2236.7|2236.6|2236.3|5
1614155900000|2021-02-24 08:38:20|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|1
1614155910000|2021-02-24 08:38:30|||||||||1
1614155920000|2021-02-24 08:38:40|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|3
1614155930000|2021-02-24 08:38:50|2237.4|2237.1|2237.7|2237.4|2237.7|2237.4|2237.4|2237.1|3
1614155940000|2021-02-24 08:39:00|2238|2237.7|2237.9|2237.6|2238.2|2237.9|2237.9|2237.6|12
1614155950000|2021-02-24 08:39:10|2237.6|2237.3|2237.5|2237.2|2237.6|2237.3|2237.5|2237.2|10
1614155960000|2021-02-24 08:39:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2
1614155970000|2021-02-24 08:39:30|2236.9|2236.6|2236.5|2236.2|2236.9|2236.6|2236.5|2236.2|5
1614155990000|2021-02-24 08:39:50|2236.9|2236.6|2236.8|2236.5|2236.9|2236.6|2236.5|2236.2|14
1614156000000|2021-02-24 08:40:00|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2
1614156010000|2021-02-24 08:40:10|2236.4|2236.1|2236|2235.7|2236.4|2236.1|2235.6|2235.3|35
1614156020000|2021-02-24 08:40:20|2236.1|2235.8|2235.8|2235.5|2236.1|2235.8|2235.8|2235.5|6
1614156030000|2021-02-24 08:40:30|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614156040000|2021-02-24 08:40:40|2236.3|2236|2236.3|2236|2236.3|2236|2236.3|2236|4
1614156060000|2021-02-24 08:41:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|1
1614156070000|2021-02-24 08:41:10|2236.7|2236.4|2236.3|2236|2236.7|2236.4|2236.2|2235.9|7
1614156080000|2021-02-24 08:41:20|||||||||1
1614156090000|2021-02-24 08:41:30|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.5|2236.2|4
1614156100000|2021-02-24 08:41:40|2236.3|2236|2236.3|2236|2236.6|2236.3|2236.3|2236|15
1614156110000|2021-02-24 08:41:50|2236.2|2235.9|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|5
1614156120000|2021-02-24 08:42:00|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2236.1|2235.8|2
1614156130000|2021-02-24 08:42:10|2235.9|2235.6|2235.8|2235.5|2236.2|2235.9|2235.8|2235.5|10
1614156140000|2021-02-24 08:42:20|2235.9|2235.6|2235.9|2235.6|2236|2235.7|2235.8|2235.5|8
1614156150000|2021-02-24 08:42:30|2236.2|2235.9|2236.1|2235.8|2236.2|2235.9|2236|2235.7|8
1614156160000|2021-02-24 08:42:40|2235.8|2235.5|2235.7|2235.4|2235.9|2235.6|2235.7|2235.4|9
1614156170000|2021-02-24 08:42:50|2235.6|2235.3|2235.5|2235.2|2235.6|2235.3|2235.1|2234.8|8
1614156180000|2021-02-24 08:43:00|2235.6|2235.3|2235.3|2235|2235.6|2235.3|2235.3|2235|3
1614156190000|2021-02-24 08:43:10|2235.1|2234.8|2234.7|2234.4|2235.2|2234.9|2234.5|2234.2|19
1614156200000|2021-02-24 08:43:20|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|2234.8|2234.5|1
1614156210000|2021-02-24 08:43:30|2234.7|2234.4|2234.5|2234.2|2234.8|2234.5|2234.5|2234.2|29
1614156220000|2021-02-24 08:43:40|2234.3|2234|2234.2|2233.9|2234.4|2234.1|2234.2|2233.9|125
1614156230000|2021-02-24 08:43:50|2234.4|2234.1|2233.8|2233.5|2234.4|2234.1|2233.6|2233.3|34
1614156240000|2021-02-24 08:44:00|2233.6|2233.3|2233.6|2233.3|2234.4|2234.1|2233.6|2233.3|30
1614156250000|2021-02-24 08:44:10|2233.3|2233|2233.1|2232.8|2233.3|2233|2233.1|2232.8|4
1614156260000|2021-02-24 08:44:20|2233.2|2232.9|2233.1|2232.8|2233.2|2232.9|2233.1|2232.8|6
1614156270000|2021-02-24 08:44:30|2233|2232.7|2232.7|2232.4|2233|2232.7|2232.7|2232.4|14
1614156280000|2021-02-24 08:44:40|2232.8|2232.5|2233|2232.7|2233.2|2232.9|2232.8|2232.5|10
1614156290000|2021-02-24 08:44:50|2233.2|2232.9|2233.3|2233|2233.3|2233|2233.2|2232.9|2
1614156300000|2021-02-24 08:45:00|2233.5|2233.2|2233.4|2233.1|2233.6|2233.3|2233.4|2233.1|7
1614156310000|2021-02-24 08:45:10|2233.2|2232.9|2232.8|2232.5|2233.2|2232.9|2232.8|2232.5|15
1614156320000|2021-02-24 08:45:20|2233.1|2232.8|2233.2|2232.9|2233.2|2232.9|2233.1|2232.8|6
1614156330000|2021-02-24 08:45:30|2233.5|2233.2|2233.6|2233.3|2233.8|2233.5|2233.5|2233.2|7
1614156340000|2021-02-24 08:45:40|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|1
1614156350000|2021-02-24 08:45:50|2234.2|2233.9|2234.1|2233.8|2234.2|2233.9|2234.1|2233.8|2
1614156370000|2021-02-24 08:46:10|2234.2|2233.9|2234.3|2234|2234.3|2234|2234.2|2233.9|7
1614156380000|2021-02-24 08:46:20|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.7|2233.4|7
1614156390000|2021-02-24 08:46:30|2233.1|2232.8|2233.6|2233.3|2233.6|2233.3|2232.8|2232.5|18
1614156400000|2021-02-24 08:46:40|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2
1614156420000|2021-02-24 08:47:00|2233.5|2233.2|2233.9|2233.6|2233.9|2233.6|2233.4|2233.1|30
1614156430000|2021-02-24 08:47:10|2234|2233.7|2234.2|2233.9|2234.3|2234|2234|2233.7|18
1614156440000|2021-02-24 08:47:20|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2233.9|2233.6|2
1614156450000|2021-02-24 08:47:30|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|2233.8|2233.5|1
1614156460000|2021-02-24 08:47:40|2233.6|2233.3|2232.5|2232.2|2233.6|2233.3|2232.5|2232.2|5
1614156470000|2021-02-24 08:47:50|2232.3|2232|2232|2231.7|2232.3|2232|2232|2231.7|6
1614156480000|2021-02-24 08:48:00|2232.1|2231.8|2232.4|2232.1|2232.4|2232.1|2231.9|2231.6|5
1614156500000|2021-02-24 08:48:20|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|3
1614156510000|2021-02-24 08:48:30|2233|2232.7|2233.2|2232.9|2233.4|2233.1|2233|2232.7|5
1614156520000|2021-02-24 08:48:40|2233.1|2232.8|2233.1|2232.8|2233.1|2232.8|2233|2232.7|11
1614156530000|2021-02-24 08:48:50|||||||||1
1614156540000|2021-02-24 08:49:00|2232.8|2232.5|2232.1|2231.8|2232.8|2232.5|2232.1|2231.8|7
1614156550000|2021-02-24 08:49:10|2232|2231.7|2232.2|2231.9|2232.3|2232|2232|2231.7|9
1614156560000|2021-02-24 08:49:20|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|2232.5|2232.2|1
1614156570000|2021-02-24 08:49:30|2232.7|2232.4|2232.4|2232.1|2232.7|2232.4|2232.4|2232.1|11
1614156590000|2021-02-24 08:49:50|2232.6|2232.3|2232.6|2232.3|2232.8|2232.5|2232.6|2232.3|4
1614156600000|2021-02-24 08:50:00|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|2232.9|2232.6|1
1614156610000|2021-02-24 08:50:10|2233.1|2232.8|2232.9|2232.6|2233.1|2232.8|2232.9|2232.6|2
1614156620000|2021-02-24 08:50:20|2233.3|2233|2233.4|2233.1|2233.4|2233.1|2233.3|2233|5
1614156630000|2021-02-24 08:50:30|2233.5|2233.2|2233.4|2233.1|2233.5|2233.2|2233.4|2233.1|6
1614156640000|2021-02-24 08:50:40|2233.3|2233|2233.3|2233|2233.3|2233|2233.2|2232.9|25
1614156650000|2021-02-24 08:50:50|2233.5|2233.2|2233.6|2233.3|2233.6|2233.3|2233.5|2233.2|3
1614156660000|2021-02-24 08:51:00|2233.8|2233.5|2233.6|2233.3|2233.8|2233.5|2233.6|2233.3|15
1614156670000|2021-02-24 08:51:10|2233.8|2233.5|2233.9|2233.6|2233.9|2233.6|2233.8|2233.5|4
1614156680000|2021-02-24 08:51:20|2234.1|2233.8|2234.2|2233.9|2234.2|2233.9|2234.1|2233.8|2
1614156690000|2021-02-24 08:51:30|2234.6|2234.3|2234.5|2234.2|2234.6|2234.3|2234.4|2234.1|11
1614156700000|2021-02-24 08:51:40|2234.4|2234.1|2235|2234.7|2235.1|2234.8|2234.4|2234.1|15
1614156710000|2021-02-24 08:51:50|2235.1|2234.8|2235.4|2235.1|2235.4|2235.1|2235.1|2234.8|6
1614156720000|2021-02-24 08:52:00|2235.5|2235.2|2236|2235.7|2236|2235.7|2235.5|2235.2|5
1614156730000|2021-02-24 08:52:10|2236.2|2235.9|2235.9|2235.6|2236.4|2236.1|2235.9|2235.6|17
1614156740000|2021-02-24 08:52:20|||||||||2
1614156750000|2021-02-24 08:52:30|2236|2235.7|2236.1|2235.8|2236.2|2235.9|2236|2235.7|28
1614156760000|2021-02-24 08:52:40|2236.4|2236.1|2236.8|2236.5|2236.8|2236.5|2236.4|2236.1|8
1614156770000|2021-02-24 08:52:50|2236.9|2236.6|2237.1|2236.8|2237.1|2236.8|2236.9|2236.6|4
1614156780000|2021-02-24 08:53:00|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|7
1614156790000|2021-02-24 08:53:10|2236.1|2235.8|2236.3|2236|2236.3|2236|2235.9|2235.6|6
1614156810000|2021-02-24 08:53:30|2236.6|2236.3|2236.4|2236.1|2236.6|2236.3|2236.4|2236.1|3
1614156820000|2021-02-24 08:53:40|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|2236.5|2236.2|1
1614156830000|2021-02-24 08:53:50|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|2237.1|2236.8|3
1614156840000|2021-02-24 08:54:00|2237.2|2236.9|2238|2237.7|2238|2237.7|2237.2|2236.9|17
1614156860000|2021-02-24 08:54:20|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.7|2237.4|6
1614156870000|2021-02-24 08:54:30|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|3
1614156880000|2021-02-24 08:54:40|2237.1|2236.8|2237.2|2236.9|2237.2|2236.9|2237.1|2236.8|2
1614156900000|2021-02-24 08:55:00|2237.3|2237|2237.1|2236.8|2237.3|2237|2237.1|2236.8|3
1614156910000|2021-02-24 08:55:10|||||||||1
1614156920000|2021-02-24 08:55:20|2236.9|2236.6|2237.3|2237|2237.3|2237|2236.9|2236.6|8
1614156930000|2021-02-24 08:55:30|2237.5|2237.2|2238.1|2237.8|2238.1|2237.8|2237.5|2237.2|11
1614156940000|2021-02-24 08:55:40|2238.5|2238.2|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|11
1614156960000|2021-02-24 08:56:00|2238.3|2238|2238.4|2238.1|2238.4|2238.1|2238.3|2238|2
1614156970000|2021-02-24 08:56:10|2238.3|2238|2238|2237.7|2238.3|2238|2238|2237.7|7
1614156980000|2021-02-24 08:56:20|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2238.3|2238|6
1614156990000|2021-02-24 08:56:30|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|1
1614157000000|2021-02-24 08:56:40|2238.9|2238.6|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|4
1614157010000|2021-02-24 08:56:50|2238.3|2238|2238.7|2238.4|2238.9|2238.6|2238.3|2238|12
1614157020000|2021-02-24 08:57:00|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1614157040000|2021-02-24 08:57:20|2239.2|2238.9|2239.2|2238.9|2239.4|2239.1|2239.2|2238.9|16
1614157050000|2021-02-24 08:57:30|2239.3|2239|2239.6|2239.3|2239.6|2239.3|2239.1|2238.8|15
1614157060000|2021-02-24 08:57:40|2239.4|2239.1|2239.9|2239.6|2239.9|2239.6|2239.4|2239.1|17
1614157070000|2021-02-24 08:57:50|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.5|2239.2|3
1614157080000|2021-02-24 08:58:00|2239.6|2239.3|2239.7|2239.4|2239.9|2239.6|2239.6|2239.3|7
1614157090000|2021-02-24 08:58:10|2239.6|2239.3|2239.5|2239.2|2239.6|2239.3|2239.3|2239|6
1614157100000|2021-02-24 08:58:20|2239.3|2239|2239.4|2239.1|2239.6|2239.3|2239.3|2239|7
1614157110000|2021-02-24 08:58:30|2239.8|2239.5|2239.6|2239.3|2239.8|2239.5|2239.6|2239.3|2
1614157120000|2021-02-24 08:58:40|2239.4|2239.1|2239.8|2239.5|2239.8|2239.5|2239.4|2239.1|11
1614157130000|2021-02-24 08:58:50|2239.9|2239.6|2239.9|2239.6|2240|2239.7|2239.7|2239.4|18
1614157140000|2021-02-24 08:59:00|2240.2|2239.9|2240.6|2240.3|2240.6|2240.3|2240|2239.7|31
1614157150000|2021-02-24 08:59:10|2240.5|2240.2|2240|2239.7|2240.6|2240.3|2240|2239.7|12
1614157160000|2021-02-24 08:59:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2239.5|2239.2|5
1614157170000|2021-02-24 08:59:30|2240|2239.7|2240.2|2239.9|2240.2|2239.9|2240|2239.7|5
1614157180000|2021-02-24 08:59:40|2240.4|2240.1|2240.6|2240.3|2240.6|2240.3|2240.2|2239.9|13
1614157190000|2021-02-24 08:59:50|2240.4|2240.1|2240.6|2240.3|2240.7|2240.4|2240.4|2240.1|9
1614157200000|2021-02-24 09:00:00|2240.4|2240.1|2241.4|2241.1|2241.5|2241.2|2240.4|2240.1|45
1614157210000|2021-02-24 09:00:10|2241.2|2240.9|2241.3|2241|2241.5|2241.2|2240.8|2240.5|7
1614157220000|2021-02-24 09:00:20|2241|2240.7|2241.6|2241.3|2241.6|2241.3|2240.8|2240.5|18
1614157230000|2021-02-24 09:00:30|2241.4|2241.1|2241.5|2241.2|2241.8|2241.5|2241.3|2241|25
1614157240000|2021-02-24 09:00:40|2241|2240.7|2241.1|2240.8|2241.1|2240.8|2241|2240.7|4
1614157250000|2021-02-24 09:00:50|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.3|2241|7
1614157260000|2021-02-24 09:01:00|2241.4|2241.1|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|4
1614157270000|2021-02-24 09:01:10|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|2241.2|2240.9|1
1614157280000|2021-02-24 09:01:20|2241.5|2241.2|2242.2|2241.9|2242.2|2241.9|2241.3|2241|23
1614157290000|2021-02-24 09:01:30|2242.6|2242.3|2242.3|2242|2242.6|2242.3|2242.3|2242|4
1614157300000|2021-02-24 09:01:40|2242|2241.7|2242.1|2241.8|2242.1|2241.8|2242|2241.7|9
1614157310000|2021-02-24 09:01:50|2241.8|2241.5|2241.8|2241.5|2242.1|2241.8|2241.7|2241.4|8
1614157320000|2021-02-24 09:02:00|2241.6|2241.3|2241.1|2240.8|2241.6|2241.3|2241.1|2240.8|5
1614157330000|2021-02-24 09:02:10|2241.2|2240.9|2240.9|2240.6|2241.3|2241|2240.7|2240.4|16
1614157340000|2021-02-24 09:02:20|2240.5|2240.2|2241.1|2240.8|2241.1|2240.8|2240.5|2240.2|13
1614157350000|2021-02-24 09:02:30|2240.9|2240.6|2241.1|2240.8|2241.3|2241|2240.9|2240.6|7
1614157360000|2021-02-24 09:02:40|2241.4|2241.1|2241.3|2241|2241.4|2241.1|2241.3|2241|3
1614157370000|2021-02-24 09:02:50|2241.6|2241.3|2241.4|2241.1|2241.6|2241.3|2241.4|2241.1|5
1614157380000|2021-02-24 09:03:00|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|5
1614157390000|2021-02-24 09:03:10|2240.9|2240.6|2240.8|2240.5|2240.9|2240.6|2240.7|2240.4|8
1614157400000|2021-02-24 09:03:20|2240.9|2240.6|2240.8|2240.5|2241.2|2240.9|2240.8|2240.5|7
1614157410000|2021-02-24 09:03:30|2240.5|2240.2|2240.9|2240.6|2240.9|2240.6|2240.5|2240.2|4
1614157420000|2021-02-24 09:03:40|2241|2240.7|2241|2240.7|2241|2240.7|2241|2240.7|1
1614157430000|2021-02-24 09:03:50|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|1
1614157440000|2021-02-24 09:04:00|2240.8|2240.5|2241|2240.7|2241|2240.7|2240.8|2240.5|4
1614157450000|2021-02-24 09:04:10|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2
1614157470000|2021-02-24 09:04:30|||||||||1
1614157480000|2021-02-24 09:04:40|2241.3|2241|2241.1|2240.8|2241.3|2241|2241.1|2240.8|2
1614157490000|2021-02-24 09:04:50|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|2240.9|2240.6|1
1614157500000|2021-02-24 09:05:00|||||||||1
1614157510000|2021-02-24 09:05:10|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.3|2240|3
1614157530000|2021-02-24 09:05:30|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2239.7|2239.4|2
1614157540000|2021-02-24 09:05:40|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.4|2239.1|9
1614157550000|2021-02-24 09:05:50|2240|2239.7|2240|2239.7|2240|2239.7|2240|2239.7|11
1614157560000|2021-02-24 09:06:00|2240.1|2239.8|2240.3|2240|2240.4|2240.1|2240.1|2239.8|12
1614157570000|2021-02-24 09:06:10|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|2239.8|2239.5|1
1614157580000|2021-02-24 09:06:20|2239.6|2239.3|2239.7|2239.4|2239.7|2239.4|2239.6|2239.3|4
1614157600000|2021-02-24 09:06:40|2239.3|2239|2239.1|2238.8|2239.3|2239|2239.1|2238.8|5
1614157610000|2021-02-24 09:06:50|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|16
1614157620000|2021-02-24 09:07:00|2238.4|2238.1|2238.6|2238.3|2238.6|2238.3|2238.3|2238|26
1614157630000|2021-02-24 09:07:10|2238.4|2238.1|2238.3|2238|2238.4|2238.1|2238.3|2238|6
1614157640000|2021-02-24 09:07:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.3|2238|11
1614157670000|2021-02-24 09:07:50|2238.2|2237.9|2238.7|2238.4|2238.9|2238.6|2238.2|2237.9|24
1614157680000|2021-02-24 09:08:00|2238.8|2238.5|2238.2|2237.9|2238.8|2238.5|2238.2|2237.9|9
1614157690000|2021-02-24 09:08:10|2238.1|2237.8|2238.4|2238.1|2238.4|2238.1|2237.6|2237.3|18
1614157700000|2021-02-24 09:08:20|2238.5|2238.2|2238.6|2238.3|2238.6|2238.3|2238.3|2238|5
1614157710000|2021-02-24 09:08:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|2
1614157720000|2021-02-24 09:08:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2238.2|2237.9|6
1614157730000|2021-02-24 09:08:50|2238.4|2238.1|2238.1|2237.8|2238.4|2238.1|2238.1|2237.8|4
1614157740000|2021-02-24 09:09:00|2238.4|2238.1|2238.2|2237.9|2238.5|2238.2|2238.2|2237.9|3
1614157760000|2021-02-24 09:09:20|2238.5|2238.2|2238|2237.7|2238.5|2238.2|2238|2237.7|3
1614157770000|2021-02-24 09:09:30|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.9|2237.6|7
1614157780000|2021-02-24 09:09:40|2238|2237.7|2238.5|2238.2|2238.5|2238.2|2238|2237.7|3
1614157790000|2021-02-24 09:09:50|2238.7|2238.4|2238.2|2237.9|2238.7|2238.4|2238.2|2237.9|3
1614157820000|2021-02-24 09:10:20|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|1
1614157830000|2021-02-24 09:10:30|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|1
1614157850000|2021-02-24 09:10:50|2238.4|2238.1|2237.8|2237.5|2238.4|2238.1|2237.8|2237.5|9
1614157860000|2021-02-24 09:11:00|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|2237.7|2237.4|5
1614157880000|2021-02-24 09:11:20|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|1
1614157890000|2021-02-24 09:11:30|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|2238.4|2238.1|1
1614157900000|2021-02-24 09:11:40|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|11
1614157910000|2021-02-24 09:11:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2
1614157920000|2021-02-24 09:12:00|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|2238.7|2238.4|7
1614157930000|2021-02-24 09:12:10|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|2238.6|2238.3|8
1614157940000|2021-02-24 09:12:20|2238.7|2238.4|2238.6|2238.3|2238.7|2238.4|2238.4|2238.1|5
1614157950000|2021-02-24 09:12:30|2238.7|2238.4|2238.4|2238.1|2238.7|2238.4|2238.4|2238.1|3
1614157960000|2021-02-24 09:12:40|2238.1|2237.8|2238.1|2237.8|2238.3|2238|2238.1|2237.8|13
1614157970000|2021-02-24 09:12:50|2238.2|2237.9|2238.1|2237.8|2238.2|2237.9|2238.1|2237.8|8
1614157980000|2021-02-24 09:13:00|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|9
1614157990000|2021-02-24 09:13:10|2237|2236.7|2237|2236.7|2237|2236.7|2237|2236.7|6
1614158000000|2021-02-24 09:13:20|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|2237.4|2237.1|3
1614158010000|2021-02-24 09:13:30|2237.3|2237|2237.4|2237.1|2237.4|2237.1|2237.1|2236.8|8
1614158030000|2021-02-24 09:13:50|2237.6|2237.3|2237.4|2237.1|2237.6|2237.3|2237.4|2237.1|5
1614158040000|2021-02-24 09:14:00|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|7
1614158050000|2021-02-24 09:14:10|2237.2|2236.9|2237.3|2237|2237.3|2237|2237.2|2236.9|2
1614158060000|2021-02-24 09:14:20|2237|2236.7|2237.1|2236.8|2237.1|2236.8|2237|2236.7|2
1614158070000|2021-02-24 09:14:30|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|2237.2|2236.9|1
1614158080000|2021-02-24 09:14:40|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|2237.5|2237.2|8
1614158090000|2021-02-24 09:14:50|2237.3|2237|2237.3|2237|2237.3|2237|2237.3|2237|1
1614158100000|2021-02-24 09:15:00|2237.6|2237.3|2238.9|2238.6|2238.9|2238.6|2237.6|2237.3|20
1614158110000|2021-02-24 09:15:10|2239.1|2238.8|2238.7|2238.4|2239.3|2239|2238.7|2238.4|12
1614158120000|2021-02-24 09:15:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|13
1614158130000|2021-02-24 09:15:30|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.4|2239.1|2
1614158140000|2021-02-24 09:15:40|2239|2238.7|2239|2238.7|2239|2238.7|2239|2238.7|3
1614158150000|2021-02-24 09:15:50|2239.2|2238.9|2239.2|2238.9|2239.2|2238.9|2238.8|2238.5|4
1614158160000|2021-02-24 09:16:00|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2239.5|2239.2|2
1614158170000|2021-02-24 09:16:10|2239.1|2238.8|2239.1|2238.8|2239.1|2238.8|2238.9|2238.6|4
1614158180000|2021-02-24 09:16:20|2238.7|2238.4|2238.8|2238.5|2238.8|2238.5|2238.7|2238.4|2
1614158190000|2021-02-24 09:16:30|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|8
1614158200000|2021-02-24 09:16:40|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2238.8|2238.5|2
1614158220000|2021-02-24 09:17:00|2238.9|2238.6|2239.4|2239.1|2239.4|2239.1|2238.9|2238.6|4
1614158230000|2021-02-24 09:17:10|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2239.6|2239.3|2
1614158240000|2021-02-24 09:17:20|2239.3|2239|2239.9|2239.6|2240|2239.7|2239.3|2239|17
1614158250000|2021-02-24 09:17:30|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|12
1614158260000|2021-02-24 09:17:40|2240|2239.7|2240.1|2239.8|2240.1|2239.8|2240|2239.7|6
1614158270000|2021-02-24 09:17:50|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|3
1614158280000|2021-02-24 09:18:00|2240.2|2239.9|2240.5|2240.2|2240.5|2240.2|2240.2|2239.9|3
1614158290000|2021-02-24 09:18:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|1
1614158300000|2021-02-24 09:18:20|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2240.1|2239.8|4
1614158310000|2021-02-24 09:18:30|2240.1|2239.8|2240|2239.7|2240.1|2239.8|2239.8|2239.5|6
1614158320000|2021-02-24 09:18:40|2239.7|2239.4|2239.8|2239.5|2239.8|2239.5|2239.7|2239.4|2
1614158340000|2021-02-24 09:19:00|2240.3|2240|2241.4|2241.1|2241.4|2241.1|2240.3|2240|41
1614158350000|2021-02-24 09:19:10|2241.5|2241.2|2241.4|2241.1|2241.6|2241.3|2241.1|2240.8|16
1614158360000|2021-02-24 09:19:20|2241.6|2241.3|2241.2|2240.9|2241.6|2241.3|2241.2|2240.9|4
1614158370000|2021-02-24 09:19:30|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|2241.4|2241.1|11
1614158380000|2021-02-24 09:19:40|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|2241.5|2241.2|6
1614158390000|2021-02-24 09:19:50|2241.4|2241.1|2241.8|2241.5|2242|2241.7|2241.4|2241.1|24
1614158400000|2021-02-24 09:20:00|2241.7|2241.4|2241.5|2241.2|2241.8|2241.5|2241.4|2241.1|34
1614158410000|2021-02-24 09:20:10|2241.4|2241.1|2241.6|2241.3|2241.6|2241.3|2241.4|2241.1|15
1614158420000|2021-02-24 09:20:20|2241.7|2241.4|2241.9|2241.6|2241.9|2241.6|2241.7|2241.4|5
1614158430000|2021-02-24 09:20:30|2242|2241.7|2242.2|2241.9|2242.2|2241.9|2241.9|2241.6|23
1614158440000|2021-02-24 09:20:40|2242.1|2241.8|2243.9|2243.6|2243.9|2243.6|2242.1|2241.8|58
1614158450000|2021-02-24 09:20:50|2243.7|2243.4|2243.2|2242.9|2243.8|2243.5|2243.2|2242.9|25
1614158460000|2021-02-24 09:21:00|2243.1|2242.8|2242.9|2242.6|2243.1|2242.8|2242.9|2242.6|12
1614158470000|2021-02-24 09:21:10|2242.8|2242.5|2242.8|2242.5|2242.8|2242.5|2242.4|2242.1|20
1614158480000|2021-02-24 09:21:20|2242.9|2242.6|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|33
1614158490000|2021-02-24 09:21:30|2243.6|2243.3|2243.8|2243.5|2243.8|2243.5|2243.6|2243.3|5
1614158500000|2021-02-24 09:21:40|2243.7|2243.4|2243.4|2243.1|2243.7|2243.4|2243.4|2243.1|7
1614158510000|2021-02-24 09:21:50|2243.6|2243.3|2244.1|2243.8|2244.1|2243.8|2243.6|2243.3|24
1614158520000|2021-02-24 09:22:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|17
1614158530000|2021-02-24 09:22:10|2244.1|2243.8|2243.3|2243|2244.1|2243.8|2243.3|2243|8
1614158540000|2021-02-24 09:22:20|2243|2242.7|2242.9|2242.6|2243|2242.7|2242.9|2242.6|2
1614158550000|2021-02-24 09:22:30|2243.1|2242.8|2243.6|2243.3|2243.6|2243.3|2243.1|2242.8|2
1614158560000|2021-02-24 09:22:40|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614158570000|2021-02-24 09:22:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|4
1614158580000|2021-02-24 09:23:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.5|2243.2|6
1614158590000|2021-02-24 09:23:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|3
1614158600000|2021-02-24 09:23:20|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|3
1614158610000|2021-02-24 09:23:30|2244.3|2244|2243.9|2243.6|2244.4|2244.1|2243.9|2243.6|23
1614158630000|2021-02-24 09:23:50|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614158640000|2021-02-24 09:24:00|||||||||1
1614158650000|2021-02-24 09:24:10|2243.2|2242.9|2243.3|2243|2243.3|2243|2243.2|2242.9|5
1614158660000|2021-02-24 09:24:20|2243.4|2243.1|2243.3|2243|2243.4|2243.1|2243.3|2243|2
1614158670000|2021-02-24 09:24:30|2243.6|2243.3|2243.2|2242.9|2243.6|2243.3|2243.2|2242.9|13
1614158680000|2021-02-24 09:24:40|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|3
1614158690000|2021-02-24 09:24:50|2243.2|2242.9|2243|2242.7|2243.2|2242.9|2243|2242.7|2
1614158700000|2021-02-24 09:25:00|2243.1|2242.8|2243|2242.7|2243.1|2242.8|2242.8|2242.5|7
1614158710000|2021-02-24 09:25:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|24
1614158720000|2021-02-24 09:25:20|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614158730000|2021-02-24 09:25:30|2243.8|2243.5|2243.5|2243.2|2243.8|2243.5|2243.5|2243.2|7
1614158740000|2021-02-24 09:25:40|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2
1614158750000|2021-02-24 09:25:50|2243.3|2243|2243.3|2243|2243.7|2243.4|2243.3|2243|16
1614158760000|2021-02-24 09:26:00|2243.1|2242.8|2242.7|2242.4|2243.1|2242.8|2242.7|2242.4|4
1614158770000|2021-02-24 09:26:10|2242.9|2242.6|2242.8|2242.5|2242.9|2242.6|2242.8|2242.5|4
1614158790000|2021-02-24 09:26:30|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614158800000|2021-02-24 09:26:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|1
1614158820000|2021-02-24 09:27:00|2243.5|2243.2|2243.4|2243.1|2243.6|2243.3|2243.4|2243.1|4
1614158830000|2021-02-24 09:27:10|2243.7|2243.4|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|6
1614158840000|2021-02-24 09:27:20|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1614158850000|2021-02-24 09:27:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|2
1614158860000|2021-02-24 09:27:40|2243.5|2243.2|2243.2|2242.9|2243.5|2243.2|2243.2|2242.9|3
1614158870000|2021-02-24 09:27:50|2243.4|2243.1|2243.2|2242.9|2243.4|2243.1|2243.1|2242.8|5
1614158880000|2021-02-24 09:28:00|2243.3|2243|2243.4|2243.1|2243.4|2243.1|2243.3|2243|4
1614158890000|2021-02-24 09:28:10|2243.5|2243.2|2243.9|2243.6|2243.9|2243.6|2243.5|2243.2|7
1614158900000|2021-02-24 09:28:20|2243.8|2243.5|2244.1|2243.8|2244.1|2243.8|2243.8|2243.5|6
1614158910000|2021-02-24 09:28:30|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.2|2243.9|4
1614158920000|2021-02-24 09:28:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|3
1614158930000|2021-02-24 09:28:50|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1614158940000|2021-02-24 09:29:00|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|12
1614158960000|2021-02-24 09:29:20|2244.2|2243.9|2244.3|2244|2244.3|2244|2244.1|2243.8|8
1614158970000|2021-02-24 09:29:30|2244|2243.7|2244.1|2243.8|2244.1|2243.8|2244|2243.7|13
1614158980000|2021-02-24 09:29:40|2244.4|2244.1|2244|2243.7|2244.4|2244.1|2244|2243.7|7
1614158990000|2021-02-24 09:29:50|||||||||1
1614159000000|2021-02-24 09:30:00|2243.9|2243.6|2244.4|2244.1|2244.6|2244.3|2243.9|2243.6|15
1614159020000|2021-02-24 09:30:20|2244|2243.7|2244.5|2244.2|2244.5|2244.2|2244|2243.7|4
1614159030000|2021-02-24 09:30:30|2244|2243.7|2243.5|2243.2|2244|2243.7|2243.5|2243.2|11
1614159040000|2021-02-24 09:30:40|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|14
1614159050000|2021-02-24 09:30:50|2243|2242.7|2243.2|2242.9|2243.3|2243|2243|2242.7|8
1614159060000|2021-02-24 09:31:00|2243.1|2242.8|2243.2|2242.9|2243.2|2242.9|2243.1|2242.8|8
1614159070000|2021-02-24 09:31:10|2243.3|2243|2243.5|2243.2|2243.5|2243.2|2243.3|2243|8
1614159080000|2021-02-24 09:31:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614159100000|2021-02-24 09:31:40|2244|2243.7|2244|2243.7|2244|2243.7|2243.9|2243.6|4
1614159110000|2021-02-24 09:31:50|||||||||5
1614159120000|2021-02-24 09:32:00|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1614159140000|2021-02-24 09:32:20|2243.6|2243.3|2243.9|2243.6|2243.9|2243.6|2243.6|2243.3|12
1614159150000|2021-02-24 09:32:30|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2
1614159160000|2021-02-24 09:32:40|||||||||1
1614159170000|2021-02-24 09:32:50|2243.6|2243.3|2243.3|2243|2243.6|2243.3|2243.3|2243|2
1614159180000|2021-02-24 09:33:00|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|5
1614159190000|2021-02-24 09:33:10|2243.3|2243|2243.1|2242.8|2243.3|2243|2243.1|2242.8|14
1614159200000|2021-02-24 09:33:20|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|23
1614159230000|2021-02-24 09:33:50|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|2243.4|2243.1|1
1614159240000|2021-02-24 09:34:00|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|3
1614159250000|2021-02-24 09:34:10|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|15
1614159260000|2021-02-24 09:34:20|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614159270000|2021-02-24 09:34:30|2243.8|2243.5|2243.6|2243.3|2243.8|2243.5|2243.6|2243.3|15
1614159280000|2021-02-24 09:34:40|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|12
1614159290000|2021-02-24 09:34:50|2243.8|2243.5|2243.5|2243.2|2243.9|2243.6|2243.5|2243.2|9
1614159300000|2021-02-24 09:35:00|2243.7|2243.4|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|14
1614159310000|2021-02-24 09:35:10|||||||||2
1614159320000|2021-02-24 09:35:20|2243.8|2243.5|2243.9|2243.6|2243.9|2243.6|2243.8|2243.5|3
1614159330000|2021-02-24 09:35:30|||||||||4
1614159350000|2021-02-24 09:35:50|2244.1|2243.8|2244.1|2243.8|2244.3|2244|2244.1|2243.8|15
1614159360000|2021-02-24 09:36:00|2244.2|2243.9|2244.2|2243.9|2244.6|2244.3|2244.2|2243.9|5
1614159370000|2021-02-24 09:36:10|2244.4|2244.1|2244.3|2244|2244.4|2244.1|2244.3|2244|8
1614159380000|2021-02-24 09:36:20|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.2|2243.9|3
1614159390000|2021-02-24 09:36:30|2244.5|2244.2|2244.8|2244.5|2245|2244.7|2244.5|2244.2|24
1614159400000|2021-02-24 09:36:40|2244.6|2244.3|2244.5|2244.2|2244.6|2244.3|2244.5|2244.2|3
1614159410000|2021-02-24 09:36:50|2244.3|2244|2244|2243.7|2244.3|2244|2244|2243.7|6
1614159420000|2021-02-24 09:37:00|2244.1|2243.8|2243.9|2243.6|2244.3|2244|2243.9|2243.6|6
1614159430000|2021-02-24 09:37:10|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|2243.5|2243.2|1
1614159440000|2021-02-24 09:37:20|2243.3|2243|2243.3|2243|2243.3|2243|2243.3|2243|1
1614159450000|2021-02-24 09:37:30|2243.5|2243.2|2243.6|2243.3|2243.7|2243.4|2243.5|2243.2|5
1614159460000|2021-02-24 09:37:40|2243.7|2243.4|2243.6|2243.3|2243.7|2243.4|2243.6|2243.3|3
1614159470000|2021-02-24 09:37:50|2243.5|2243.2|2243.7|2243.4|2243.7|2243.4|2243.4|2243.1|9
1614159480000|2021-02-24 09:38:00|||||||||1
1614159500000|2021-02-24 09:38:20|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|1
1614159520000|2021-02-24 09:38:40|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|1
1614159550000|2021-02-24 09:39:10|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2243.9|2243.6|2
1614159560000|2021-02-24 09:39:20|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614159570000|2021-02-24 09:39:30|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|5
1614159580000|2021-02-24 09:39:40|2243.9|2243.6|2243.7|2243.4|2243.9|2243.6|2243.7|2243.4|2
1614159590000|2021-02-24 09:39:50|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614159600000|2021-02-24 09:40:00|2243.5|2243.2|2243.3|2243|2243.5|2243.2|2243.3|2243|5
1614159610000|2021-02-24 09:40:10|2243.4|2243.1|2243.5|2243.2|2243.6|2243.3|2243.4|2243.1|6
1614159620000|2021-02-24 09:40:20|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|1
1614159630000|2021-02-24 09:40:30|2244|2243.7|2243.9|2243.6|2244|2243.7|2243.9|2243.6|3
1614159640000|2021-02-24 09:40:40|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|11
1614159650000|2021-02-24 09:40:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614159660000|2021-02-24 09:41:00|2244.3|2244|2244.2|2243.9|2244.4|2244.1|2244.2|2243.9|7
1614159670000|2021-02-24 09:41:10|2244.5|2244.2|2244.2|2243.9|2244.5|2244.2|2244.2|2243.9|2
1614159680000|2021-02-24 09:41:20|2244.1|2243.8|2244.3|2244|2244.3|2244|2244.1|2243.8|2
1614159700000|2021-02-24 09:41:40|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|2244.4|2244.1|1
1614159710000|2021-02-24 09:41:50|2244.6|2244.3|2244.7|2244.4|2244.7|2244.4|2244.5|2244.2|7
1614159730000|2021-02-24 09:42:10|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614159750000|2021-02-24 09:42:30|||||||||1
1614159760000|2021-02-24 09:42:40|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.8|2244.5|4
1614159770000|2021-02-24 09:42:50|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.7|2244.4|6
1614159790000|2021-02-24 09:43:10|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2244.8|2244.5|19
1614159800000|2021-02-24 09:43:20|2245.6|2245.3|2245.5|2245.2|2245.7|2245.4|2245.4|2245.1|20
1614159810000|2021-02-24 09:43:30|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.6|2245.3|41
1614159820000|2021-02-24 09:43:40|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|5
1614159830000|2021-02-24 09:43:50|2245.6|2245.3|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|7
1614159840000|2021-02-24 09:44:00|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|3
1614159850000|2021-02-24 09:44:10|2245|2244.7|2245.2|2244.9|2245.2|2244.9|2245|2244.7|8
1614159860000|2021-02-24 09:44:20|2245.1|2244.8|2245.2|2244.9|2245.2|2244.9|2245.1|2244.8|2
1614159870000|2021-02-24 09:44:30|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|4
1614159880000|2021-02-24 09:44:40|2244.8|2244.5|2245.1|2244.8|2245.2|2244.9|2244.8|2244.5|9
1614159890000|2021-02-24 09:44:50|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|1
1614159900000|2021-02-24 09:45:00|2245.3|2245|2245.2|2244.9|2245.3|2245|2245.1|2244.8|9
1614159910000|2021-02-24 09:45:10|2245.4|2245.1|2245.3|2245|2245.7|2245.4|2245.3|2245|14
1614159920000|2021-02-24 09:45:20|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1614159930000|2021-02-24 09:45:30|2245.4|2245.1|2245.6|2245.3|2245.7|2245.4|2245.4|2245.1|27
1614159940000|2021-02-24 09:45:40|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.6|2245.3|12
1614159950000|2021-02-24 09:45:50|2245.8|2245.5|2245.8|2245.5|2245.9|2245.6|2245.8|2245.5|11
1614159960000|2021-02-24 09:46:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.6|2245.3|4
1614159970000|2021-02-24 09:46:10|2245.6|2245.3|2245.1|2244.8|2245.8|2245.5|2245.1|2244.8|7
1614159980000|2021-02-24 09:46:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|4
1614160000000|2021-02-24 09:46:40|2244.7|2244.4|2244.6|2244.3|2244.8|2244.5|2244.6|2244.3|3
1614160010000|2021-02-24 09:46:50|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|1
1614160020000|2021-02-24 09:47:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614160030000|2021-02-24 09:47:10|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2244.6|2244.3|2
1614160050000|2021-02-24 09:47:30|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|11
1614160060000|2021-02-24 09:47:40|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2244.2|2243.9|7
1614160070000|2021-02-24 09:47:50|2244.6|2244.3|2244.3|2244|2244.6|2244.3|2244.3|2244|6
1614160110000|2021-02-24 09:48:30|2244.5|2244.2|2244.4|2244.1|2244.5|2244.2|2244.4|2244.1|2
1614160130000|2021-02-24 09:48:50|2244.5|2244.2|2245|2244.7|2245|2244.7|2244.5|2244.2|4
1614160140000|2021-02-24 09:49:00|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|4
1614160150000|2021-02-24 09:49:10|||||||||5
1614160170000|2021-02-24 09:49:30|||||||||4
1614160180000|2021-02-24 09:49:40|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2
1614160190000|2021-02-24 09:49:50|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614160200000|2021-02-24 09:50:00|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614160210000|2021-02-24 09:50:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|1
1614160230000|2021-02-24 09:50:30|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614160240000|2021-02-24 09:50:40|2245.6|2245.3|2245.8|2245.5|2245.8|2245.5|2245.6|2245.3|6
1614160250000|2021-02-24 09:50:50|||||||||2
1614160260000|2021-02-24 09:51:00|2245.9|2245.6|2246.4|2246.1|2246.4|2246.1|2245.9|2245.6|2
1614160270000|2021-02-24 09:51:10|2246.5|2246.2|2246.3|2246|2246.5|2246.2|2246.3|2246|8
1614160290000|2021-02-24 09:51:30|||||||||1
1614160300000|2021-02-24 09:51:40|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|3
1614160310000|2021-02-24 09:51:50|||||||||5
1614160320000|2021-02-24 09:52:00|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2
1614160350000|2021-02-24 09:52:30|2245.8|2245.5|2246.4|2246.1|2246.4|2246.1|2245.8|2245.5|8
1614160360000|2021-02-24 09:52:40|2246.5|2246.2|2246.4|2246.1|2246.6|2246.3|2246.4|2246.1|19
1614160370000|2021-02-24 09:52:50|2246.1|2245.8|2246.6|2246.3|2246.6|2246.3|2246.1|2245.8|11
1614160380000|2021-02-24 09:53:00|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|3
1614160390000|2021-02-24 09:53:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|5
1614160400000|2021-02-24 09:53:20|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|12
1614160410000|2021-02-24 09:53:30|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|9
1614160420000|2021-02-24 09:53:40|||||||||6
1614160430000|2021-02-24 09:53:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1614160440000|2021-02-24 09:54:00|2246.8|2246.5|2246.9|2246.6|2247|2246.7|2246.7|2246.4|63
1614160450000|2021-02-24 09:54:10|||||||||1
1614160460000|2021-02-24 09:54:20|2246.7|2246.4|2246.5|2246.2|2246.7|2246.4|2246|2245.7|19
1614160470000|2021-02-24 09:54:30|2246.3|2246|2246.1|2245.8|2246.3|2246|2246.1|2245.8|17
1614160480000|2021-02-24 09:54:40|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|18
1614160490000|2021-02-24 09:54:50|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|4
1614160500000|2021-02-24 09:55:00|2247|2246.7|2247.4|2247.1|2247.5|2247.2|2247|2246.7|18
1614160510000|2021-02-24 09:55:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1614160520000|2021-02-24 09:55:20|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1614160530000|2021-02-24 09:55:30|2247.3|2247|2246.8|2246.5|2247.4|2247.1|2246.8|2246.5|13
1614160540000|2021-02-24 09:55:40|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|6
1614160550000|2021-02-24 09:55:50|2246.6|2246.3|2246.9|2246.6|2246.9|2246.6|2246.6|2246.3|3
1614160560000|2021-02-24 09:56:00|2247|2246.7|2246.7|2246.4|2247|2246.7|2246.7|2246.4|4
1614160570000|2021-02-24 09:56:10|2246.6|2246.3|2246.7|2246.4|2246.8|2246.5|2246.6|2246.3|15
1614160580000|2021-02-24 09:56:20|2246.9|2246.6|2247.2|2246.9|2247.2|2246.9|2246.9|2246.6|4
1614160590000|2021-02-24 09:56:30|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|5
1614160600000|2021-02-24 09:56:40|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|8
1614160610000|2021-02-24 09:56:50|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2247.3|2247|7
1614160620000|2021-02-24 09:57:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614160640000|2021-02-24 09:57:20|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|12
1614160650000|2021-02-24 09:57:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.7|2247.4|4
1614160660000|2021-02-24 09:57:40|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|16
1614160680000|2021-02-24 09:58:00|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2248|2247.7|8
1614160690000|2021-02-24 09:58:10|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614160700000|2021-02-24 09:58:20|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614160710000|2021-02-24 09:58:30|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2
1614160720000|2021-02-24 09:58:40|2248|2247.7|2248|2247.7|2248.3|2248|2248|2247.7|22
1614160730000|2021-02-24 09:58:50|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248|2247.7|6
1614160740000|2021-02-24 09:59:00|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1614160750000|2021-02-24 09:59:10|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.7|2247.4|3
1614160770000|2021-02-24 09:59:30|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1614160780000|2021-02-24 09:59:40|||||||||2
1614160790000|2021-02-24 09:59:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614160800000|2021-02-24 10:00:00|||||||||1
1614160810000|2021-02-24 10:00:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|3
1614160820000|2021-02-24 10:00:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|12
1614160830000|2021-02-24 10:00:30|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|5
1614160840000|2021-02-24 10:00:40|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|2
1614160850000|2021-02-24 10:00:50|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|3
1614160860000|2021-02-24 10:01:00|2247.9|2247.6|2248.1|2247.8|2248.2|2247.9|2247.9|2247.6|9
1614160870000|2021-02-24 10:01:10|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|11
1614160880000|2021-02-24 10:01:20|||||||||1
1614160890000|2021-02-24 10:01:30|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|4
1614160900000|2021-02-24 10:01:40|2248|2247.7|2248.2|2247.9|2248.2|2247.9|2247.9|2247.6|4
1614160920000|2021-02-24 10:02:00|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614160930000|2021-02-24 10:02:10|2248.8|2248.5|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|27
1614160940000|2021-02-24 10:02:20|2248.9|2248.6|2248.6|2248.3|2249.1|2248.8|2248.6|2248.3|16
1614160950000|2021-02-24 10:02:30|2248.4|2248.1|2248.3|2248|2248.5|2248.2|2248.3|2248|8
1614160960000|2021-02-24 10:02:40|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2
1614160970000|2021-02-24 10:02:50|2248.2|2247.9|2248.3|2248|2248.4|2248.1|2248.2|2247.9|9
1614160980000|2021-02-24 10:03:00|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|6
1614161000000|2021-02-24 10:03:20|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|1
1614161010000|2021-02-24 10:03:30|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|3
1614161020000|2021-02-24 10:03:40|2248.2|2247.9|2247.9|2247.6|2248.2|2247.9|2247.9|2247.6|10
1614161030000|2021-02-24 10:03:50|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614161040000|2021-02-24 10:04:00|2247.9|2247.6|2248|2247.7|2248.1|2247.8|2247.8|2247.5|7
1614161050000|2021-02-24 10:04:10|2247.8|2247.5|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|5
1614161060000|2021-02-24 10:04:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614161070000|2021-02-24 10:04:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|8
1614161080000|2021-02-24 10:04:40|||||||||1
1614161100000|2021-02-24 10:05:00|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2247.3|2247|13
1614161110000|2021-02-24 10:05:10|2247.1|2246.8|2247.3|2247|2247.4|2247.1|2247.1|2246.8|5
1614161120000|2021-02-24 10:05:20|2246.9|2246.6|2246.7|2246.4|2246.9|2246.6|2246.6|2246.3|12
1614161130000|2021-02-24 10:05:30|2246.5|2246.2|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|4
1614161140000|2021-02-24 10:05:40|2246.4|2246.1|2246.6|2246.3|2246.8|2246.5|2246.4|2246.1|5
1614161150000|2021-02-24 10:05:50|2246.5|2246.2|2246.1|2245.8|2246.5|2246.2|2246|2245.7|14
1614161170000|2021-02-24 10:06:10|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614161180000|2021-02-24 10:06:20|2246.4|2246.1|2245.9|2245.6|2246.4|2246.1|2245.9|2245.6|7
1614161190000|2021-02-24 10:06:30|2245.7|2245.4|2245.4|2245.1|2245.7|2245.4|2245.4|2245.1|8
1614161200000|2021-02-24 10:06:40|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|5
1614161210000|2021-02-24 10:06:50|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614161220000|2021-02-24 10:07:00|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614161230000|2021-02-24 10:07:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|5
1614161240000|2021-02-24 10:07:20|2245.9|2245.6|2245.7|2245.4|2245.9|2245.6|2245.7|2245.4|2
1614161250000|2021-02-24 10:07:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2
1614161260000|2021-02-24 10:07:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1614161280000|2021-02-24 10:08:00|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614161290000|2021-02-24 10:08:10|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|5
1614161310000|2021-02-24 10:08:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614161320000|2021-02-24 10:08:40|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2
1614161330000|2021-02-24 10:08:50|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614161340000|2021-02-24 10:09:00|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|2245.4|2245.1|8
1614161350000|2021-02-24 10:09:10|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|10
1614161360000|2021-02-24 10:09:20|2245.5|2245.2|2245.3|2245|2245.5|2245.2|2245.3|2245|8
1614161370000|2021-02-24 10:09:30|2245.4|2245.1|2245.2|2244.9|2245.4|2245.1|2245.2|2244.9|4
1614161380000|2021-02-24 10:09:40|2245.4|2245.1|2245.3|2245|2245.4|2245.1|2245.3|2245|3
1614161390000|2021-02-24 10:09:50|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614161400000|2021-02-24 10:10:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|1
1614161410000|2021-02-24 10:10:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614161420000|2021-02-24 10:10:20|2245.6|2245.3|2245.4|2245.1|2245.6|2245.3|2245.4|2245.1|4
1614161440000|2021-02-24 10:10:40|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|5
1614161450000|2021-02-24 10:10:50|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|3
1614161460000|2021-02-24 10:11:00|2246.3|2246|2246|2245.7|2246.3|2246|2246|2245.7|4
1614161470000|2021-02-24 10:11:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246|2245.7|5
1614161480000|2021-02-24 10:11:20|2246.4|2246.1|2246.1|2245.8|2246.4|2246.1|2246.1|2245.8|16
1614161490000|2021-02-24 10:11:30|2245.9|2245.6|2246.3|2246|2246.3|2246|2245.9|2245.6|18
1614161510000|2021-02-24 10:11:50|2246.4|2246.1|2246.3|2246|2246.5|2246.2|2246.3|2246|3
1614161520000|2021-02-24 10:12:00|2246.2|2245.9|2246.1|2245.8|2246.3|2246|2246.1|2245.8|7
1614161540000|2021-02-24 10:12:20|||||||||1
1614161550000|2021-02-24 10:12:30|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614161560000|2021-02-24 10:12:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|4
1614161580000|2021-02-24 10:13:00|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|6
1614161600000|2021-02-24 10:13:20|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|1
1614161610000|2021-02-24 10:13:30|2246.5|2246.2|2246.7|2246.4|2246.7|2246.4|2246.5|2246.2|7
1614161620000|2021-02-24 10:13:40|||||||||2
1614161640000|2021-02-24 10:14:00|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1614161650000|2021-02-24 10:14:10|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614161680000|2021-02-24 10:14:40|2245.7|2245.4|2245.6|2245.3|2245.7|2245.4|2245.6|2245.3|3
1614161690000|2021-02-24 10:14:50|||||||||2
1614161700000|2021-02-24 10:15:00|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|2
1614161710000|2021-02-24 10:15:10|2246.3|2246|2246.7|2246.4|2246.7|2246.4|2246.3|2246|3
1614161720000|2021-02-24 10:15:20|2246.6|2246.3|2247|2246.7|2247|2246.7|2246.6|2246.3|4
1614161730000|2021-02-24 10:15:30|2246.9|2246.6|2247|2246.7|2247|2246.7|2246.8|2246.5|7
1614161740000|2021-02-24 10:15:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|10
1614161750000|2021-02-24 10:15:50|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.4|2246.1|11
1614161770000|2021-02-24 10:16:10|2246.8|2246.5|2246.5|2246.2|2246.8|2246.5|2246.5|2246.2|10
1614161790000|2021-02-24 10:16:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1614161810000|2021-02-24 10:16:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2
1614161820000|2021-02-24 10:17:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614161830000|2021-02-24 10:17:10|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|10
1614161840000|2021-02-24 10:17:20|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.4|2247.1|9
1614161850000|2021-02-24 10:17:30|2247.8|2247.5|2248|2247.7|2248|2247.7|2247.8|2247.5|9
1614161880000|2021-02-24 10:18:00|2247.8|2247.5|2247.4|2247.1|2247.8|2247.5|2247.4|2247.1|2
1614161900000|2021-02-24 10:18:20|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614161910000|2021-02-24 10:18:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|2
1614161920000|2021-02-24 10:18:40|||||||||3
1614161930000|2021-02-24 10:18:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|5
1614161940000|2021-02-24 10:19:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|4
1614161950000|2021-02-24 10:19:10|2247|2246.7|2246.7|2246.4|2247.1|2246.8|2246.7|2246.4|3
1614161960000|2021-02-24 10:19:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|4
1614161970000|2021-02-24 10:19:30|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|8
1614161980000|2021-02-24 10:19:40|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|3
1614161990000|2021-02-24 10:19:50|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|3
1614162010000|2021-02-24 10:20:10|2246.3|2246|2246.2|2245.9|2246.3|2246|2246.2|2245.9|2
1614162030000|2021-02-24 10:20:30|2245.7|2245.4|2246|2245.7|2246|2245.7|2245.5|2245.2|20
1614162040000|2021-02-24 10:20:40|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|1
1614162050000|2021-02-24 10:20:50|2245.8|2245.5|2245.6|2245.3|2245.8|2245.5|2245.6|2245.3|4
1614162060000|2021-02-24 10:21:00|2245.5|2245.2|2245.4|2245.1|2245.5|2245.2|2245.3|2245|3
1614162080000|2021-02-24 10:21:20|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2244.8|2244.5|6
1614162090000|2021-02-24 10:21:30|2245|2244.7|2245|2244.7|2245|2244.7|2244.8|2244.5|14
1614162100000|2021-02-24 10:21:40|2244.8|2244.5|2244.4|2244.1|2244.8|2244.5|2244.3|2244|30
1614162110000|2021-02-24 10:21:50|2244.3|2244|2244.4|2244.1|2244.5|2244.2|2244.1|2243.8|12
1614162120000|2021-02-24 10:22:00|2244.6|2244.3|2244.4|2244.1|2244.6|2244.3|2244.4|2244.1|4
1614162130000|2021-02-24 10:22:10|2244.7|2244.4|2244.9|2244.6|2244.9|2244.6|2244.7|2244.4|2
1614162140000|2021-02-24 10:22:20|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2244.5|2244.2|2
1614162150000|2021-02-24 10:22:30|2244.2|2243.9|2244.4|2244.1|2244.4|2244.1|2244.1|2243.8|12
1614162170000|2021-02-24 10:22:50|||||||||10
1614162180000|2021-02-24 10:23:00|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|3
1614162190000|2021-02-24 10:23:10|2245|2244.7|2245.3|2245|2245.3|2245|2245|2244.7|4
1614162200000|2021-02-24 10:23:20|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|6
1614162230000|2021-02-24 10:23:50|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|2244.2|2243.9|1
1614162240000|2021-02-24 10:24:00|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|2244.1|2243.8|4
1614162250000|2021-02-24 10:24:10|2243.9|2243.6|2243.8|2243.5|2243.9|2243.6|2243.8|2243.5|16
1614162260000|2021-02-24 10:24:20|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|2243.6|2243.3|3
1614162270000|2021-02-24 10:24:30|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2243.8|2243.5|2
1614162280000|2021-02-24 10:24:40|||||||||1
1614162300000|2021-02-24 10:25:00|2243.9|2243.6|2243.9|2243.6|2244|2243.7|2243.9|2243.6|4
1614162310000|2021-02-24 10:25:10|2244|2243.7|2244|2243.7|2244|2243.7|2244|2243.7|2
1614162320000|2021-02-24 10:25:20|2244.3|2244|2244.3|2244|2244.3|2244|2244.3|2244|1
1614162330000|2021-02-24 10:25:30|2244.6|2244.3|2244.8|2244.5|2244.8|2244.5|2244.6|2244.3|15
1614162340000|2021-02-24 10:25:40|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2244.9|2244.6|2
1614162370000|2021-02-24 10:26:10|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2244.8|2244.5|2
1614162380000|2021-02-24 10:26:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614162420000|2021-02-24 10:27:00|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|2244.7|2244.4|1
1614162430000|2021-02-24 10:27:10|2244.9|2244.6|2244.8|2244.5|2244.9|2244.6|2244.8|2244.5|2
1614162440000|2021-02-24 10:27:20|2245.2|2244.9|2245.3|2245|2245.3|2245|2245.2|2244.9|5
1614162450000|2021-02-24 10:27:30|||||||||1
1614162470000|2021-02-24 10:27:50|||||||||5
1614162480000|2021-02-24 10:28:00|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2245.5|2245.2|2
1614162490000|2021-02-24 10:28:10|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614162500000|2021-02-24 10:28:20|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614162510000|2021-02-24 10:28:30|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|2245.1|2244.8|1
1614162520000|2021-02-24 10:28:40|2245|2244.7|2245|2244.7|2245|2244.7|2245|2244.7|1
1614162530000|2021-02-24 10:28:50|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|2
1614162540000|2021-02-24 10:29:00|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2245.2|2244.9|2
1614162550000|2021-02-24 10:29:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2
1614162560000|2021-02-24 10:29:20|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|2245.6|2245.3|1
1614162590000|2021-02-24 10:29:50|2245.7|2245.4|2245.8|2245.5|2245.8|2245.5|2245.7|2245.4|2
1614162600000|2021-02-24 10:30:00|2245.5|2245.2|2245|2244.7|2245.5|2245.2|2244.9|2244.6|12
1614162610000|2021-02-24 10:30:10|2245.3|2245|2245.3|2245|2245.3|2245|2245.3|2245|1
1614162620000|2021-02-24 10:30:20|2246|2245.7|2245.7|2245.4|2246|2245.7|2245.7|2245.4|4
1614162640000|2021-02-24 10:30:40|2246|2245.7|2246|2245.7|2246|2245.7|2246|2245.7|1
1614162660000|2021-02-24 10:31:00|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614162670000|2021-02-24 10:31:10|2246.2|2245.9|2246.3|2246|2246.3|2246|2246.2|2245.9|2
1614162680000|2021-02-24 10:31:20|||||||||1
1614162690000|2021-02-24 10:31:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1614162700000|2021-02-24 10:31:40|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2
1614162710000|2021-02-24 10:31:50|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2
1614162720000|2021-02-24 10:32:00|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614162740000|2021-02-24 10:32:20|2246.7|2246.4|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|6
1614162750000|2021-02-24 10:32:30|2246.6|2246.3|2246.6|2246.3|2246.7|2246.4|2246.6|2246.3|3
1614162770000|2021-02-24 10:32:50|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614162780000|2021-02-24 10:33:00|2246.7|2246.4|2246.8|2246.5|2246.8|2246.5|2246.7|2246.4|9
1614162790000|2021-02-24 10:33:10|2246.9|2246.6|2247.7|2247.4|2247.7|2247.4|2246.7|2246.4|36
1614162800000|2021-02-24 10:33:20|2247.6|2247.3|2248|2247.7|2248.2|2247.9|2247.5|2247.2|30
1614162810000|2021-02-24 10:33:30|2247.9|2247.6|2248.2|2247.9|2248.4|2248.1|2247.8|2247.5|20
1614162820000|2021-02-24 10:33:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|5
1614162840000|2021-02-24 10:34:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|3
1614162850000|2021-02-24 10:34:10|||||||||1
1614162860000|2021-02-24 10:34:20|||||||||1
1614162870000|2021-02-24 10:34:30|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.3|2248|6
1614162880000|2021-02-24 10:34:40|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|1
1614162890000|2021-02-24 10:34:50|2248.5|2248.2|2248.8|2248.5|2248.8|2248.5|2248.5|2248.2|2
1614162900000|2021-02-24 10:35:00|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.5|2248.2|8
1614162920000|2021-02-24 10:35:20|2248.4|2248.1|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|5
1614162950000|2021-02-24 10:35:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|35
1614162960000|2021-02-24 10:36:00|2248.9|2248.6|2248.9|2248.6|2249|2248.7|2248.6|2248.3|63
1614162970000|2021-02-24 10:36:10|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|53
1614162980000|2021-02-24 10:36:20|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|11
1614162990000|2021-02-24 10:36:30|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2249|2248.7|9
1614163000000|2021-02-24 10:36:40|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1614163010000|2021-02-24 10:36:50|2249.5|2249.2|2250.4|2250.1|2250.4|2250.1|2249.5|2249.2|31
1614163020000|2021-02-24 10:37:00|2250.6|2250.3|2251.1|2250.8|2251.2|2250.9|2250.6|2250.3|47
1614163030000|2021-02-24 10:37:10|2251|2250.7|2250.9|2250.6|2251.2|2250.9|2250.9|2250.6|59
1614163040000|2021-02-24 10:37:20|2250.6|2250.3|2250.8|2250.5|2250.9|2250.6|2250.1|2249.8|63
1614163050000|2021-02-24 10:37:30|2250.7|2250.4|2250.4|2250.1|2250.7|2250.4|2250.4|2250.1|11
1614163060000|2021-02-24 10:37:40|2250.3|2250|2250.1|2249.8|2250.4|2250.1|2250.1|2249.8|11
1614163070000|2021-02-24 10:37:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|9
1614163080000|2021-02-24 10:38:00|2249.5|2249.2|2249.1|2248.8|2249.5|2249.2|2249.1|2248.8|8
1614163090000|2021-02-24 10:38:10|2249.2|2248.9|2249.9|2249.6|2249.9|2249.6|2249.2|2248.9|9
1614163100000|2021-02-24 10:38:20|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|6
1614163110000|2021-02-24 10:38:30|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614163120000|2021-02-24 10:38:40|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.6|2249.3|9
1614163130000|2021-02-24 10:38:50|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.7|2249.4|8
1614163140000|2021-02-24 10:39:00|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2250|2249.7|6
1614163150000|2021-02-24 10:39:10|2250.3|2250|2250.3|2250|2250.3|2250|2250.2|2249.9|9
1614163160000|2021-02-24 10:39:20|2250.2|2249.9|2250.6|2250.3|2250.6|2250.3|2250.2|2249.9|29
1614163170000|2021-02-24 10:39:30|2250.8|2250.5|2250.8|2250.5|2251|2250.7|2250.7|2250.4|13
1614163180000|2021-02-24 10:39:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.7|2250.4|22
1614163190000|2021-02-24 10:39:50|2251.1|2250.8|2251.5|2251.2|2251.8|2251.5|2251.1|2250.8|54
1614163200000|2021-02-24 10:40:00|2251.6|2251.3|2251.7|2251.4|2251.7|2251.4|2251.5|2251.2|15
1614163210000|2021-02-24 10:40:10|2251.5|2251.2|2251.3|2251|2251.5|2251.2|2251.3|2251|15
1614163220000|2021-02-24 10:40:20|2251.1|2250.8|2251.3|2251|2251.4|2251.1|2251.1|2250.8|39
1614163230000|2021-02-24 10:40:30|2251|2250.7|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|8
1614163240000|2021-02-24 10:40:40|2251.3|2251|2251.1|2250.8|2251.5|2251.2|2251.1|2250.8|12
1614163250000|2021-02-24 10:40:50|||||||||1
1614163260000|2021-02-24 10:41:00|2251|2250.7|2250.8|2250.5|2251|2250.7|2250.5|2250.2|20
1614163270000|2021-02-24 10:41:10|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2250.4|2250.1|2
1614163290000|2021-02-24 10:41:30|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|3
1614163300000|2021-02-24 10:41:40|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|5
1614163310000|2021-02-24 10:41:50|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|2250.1|2249.8|1
1614163320000|2021-02-24 10:42:00|2250.2|2249.9|2250.2|2249.9|2250.2|2249.9|2250|2249.7|3
1614163330000|2021-02-24 10:42:10|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2250.5|2250.2|2
1614163340000|2021-02-24 10:42:20|2250|2249.7|2250|2249.7|2250|2249.7|2250|2249.7|1
1614163350000|2021-02-24 10:42:30|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.8|2249.5|10
1614163360000|2021-02-24 10:42:40|2249.7|2249.4|2249.9|2249.6|2249.9|2249.6|2249.5|2249.2|8
1614163380000|2021-02-24 10:43:00|||||||||2
1614163390000|2021-02-24 10:43:10|2250.1|2249.8|2250.2|2249.9|2250.2|2249.9|2250.1|2249.8|4
1614163420000|2021-02-24 10:43:40|2250|2249.7|2249.9|2249.6|2250|2249.7|2249.9|2249.6|4
1614163440000|2021-02-24 10:44:00|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|2
1614163450000|2021-02-24 10:44:10|2249.9|2249.6|2249.8|2249.5|2249.9|2249.6|2249.8|2249.5|2
1614163460000|2021-02-24 10:44:20|2250|2249.7|2250.5|2250.2|2250.8|2250.5|2250|2249.7|69
1614163470000|2021-02-24 10:44:30|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614163480000|2021-02-24 10:44:40|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|14
1614163500000|2021-02-24 10:45:00|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|2250.8|2250.5|1
1614163510000|2021-02-24 10:45:10|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2
1614163520000|2021-02-24 10:45:20|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|2251.2|2250.9|11
1614163530000|2021-02-24 10:45:30|2251.3|2251|2251.2|2250.9|2251.3|2251|2251.1|2250.8|15
1614163540000|2021-02-24 10:45:40|2251|2250.7|2251|2250.7|2251|2250.7|2251|2250.7|1
1614163550000|2021-02-24 10:45:50|2251.1|2250.8|2251.3|2251|2251.3|2251|2251.1|2250.8|4
1614163560000|2021-02-24 10:46:00|2251.2|2250.9|2250.8|2250.5|2251.5|2251.2|2250.8|2250.5|24
1614163570000|2021-02-24 10:46:10|2250.6|2250.3|2250|2249.7|2250.6|2250.3|2250|2249.7|81
1614163580000|2021-02-24 10:46:20|2249.8|2249.5|2249.6|2249.3|2249.8|2249.5|2249.5|2249.2|42
1614163590000|2021-02-24 10:46:30|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|4
1614163600000|2021-02-24 10:46:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|6
1614163610000|2021-02-24 10:46:50|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614163650000|2021-02-24 10:47:30|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|4
1614163670000|2021-02-24 10:47:50|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|2249.6|2249.3|1
1614163680000|2021-02-24 10:48:00|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|3
1614163690000|2021-02-24 10:48:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|1
1614163700000|2021-02-24 10:48:20|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.7|2248.4|4
1614163710000|2021-02-24 10:48:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614163730000|2021-02-24 10:48:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614163740000|2021-02-24 10:49:00|2249.2|2248.9|2249.3|2249|2249.3|2249|2249.2|2248.9|2
1614163770000|2021-02-24 10:49:30|2249.4|2249.1|2249|2248.7|2249.4|2249.1|2249|2248.7|19
1614163790000|2021-02-24 10:49:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|6
1614163800000|2021-02-24 10:50:00|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|1
1614163810000|2021-02-24 10:50:10|2248.9|2248.6|2249.3|2249|2249.3|2249|2248.9|2248.6|5
1614163820000|2021-02-24 10:50:20|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|1
1614163830000|2021-02-24 10:50:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614163840000|2021-02-24 10:50:40|2249.6|2249.3|2249.5|2249.2|2249.6|2249.3|2249.5|2249.2|3
1614163850000|2021-02-24 10:50:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|1
1614163860000|2021-02-24 10:51:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614163880000|2021-02-24 10:51:20|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|1
1614163890000|2021-02-24 10:51:30|||||||||1
1614163900000|2021-02-24 10:51:40|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|6
1614163920000|2021-02-24 10:52:00|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614163930000|2021-02-24 10:52:10|2248.8|2248.5|2249|2248.7|2249|2248.7|2248.7|2248.4|3
1614163940000|2021-02-24 10:52:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1614163970000|2021-02-24 10:52:50|2249.1|2248.8|2249.1|2248.8|2249.3|2249|2249.1|2248.8|5
1614163990000|2021-02-24 10:53:10|2249|2248.7|2248.9|2248.6|2249|2248.7|2248.9|2248.6|2
1614164000000|2021-02-24 10:53:20|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1614164010000|2021-02-24 10:53:30|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|4
1614164020000|2021-02-24 10:53:40|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|3
1614164030000|2021-02-24 10:53:50|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2
1614164040000|2021-02-24 10:54:00|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|1
1614164050000|2021-02-24 10:54:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614164060000|2021-02-24 10:54:20|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2
1614164070000|2021-02-24 10:54:30|||||||||1
1614164080000|2021-02-24 10:54:40|2248.4|2248.1|2248.2|2247.9|2248.6|2248.3|2248.2|2247.9|15
1614164090000|2021-02-24 10:54:50|2248.1|2247.8|2248.3|2248|2248.3|2248|2248.1|2247.8|2
1614164100000|2021-02-24 10:55:00|2248.1|2247.8|2248.6|2248.3|2248.6|2248.3|2248.1|2247.8|8
1614164120000|2021-02-24 10:55:20|2248.9|2248.6|2248.4|2248.1|2248.9|2248.6|2248.4|2248.1|4
1614164130000|2021-02-24 10:55:30|2248.5|2248.2|2248.2|2247.9|2248.5|2248.2|2248.2|2247.9|8
1614164140000|2021-02-24 10:55:40|2248.3|2248|2248.3|2248|2248.4|2248.1|2248.3|2248|7
1614164150000|2021-02-24 10:55:50|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614164160000|2021-02-24 10:56:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614164180000|2021-02-24 10:56:20|2248.5|2248.2|2247.8|2247.5|2248.5|2248.2|2247.6|2247.3|43
1614164190000|2021-02-24 10:56:30|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614164210000|2021-02-24 10:56:50|2247.7|2247.4|2247.4|2247.1|2247.7|2247.4|2247.4|2247.1|6
1614164220000|2021-02-24 10:57:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|3
1614164230000|2021-02-24 10:57:10|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.8|2247.5|2
1614164240000|2021-02-24 10:57:20|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614164250000|2021-02-24 10:57:30|||||||||1
1614164290000|2021-02-24 10:58:10|2247.7|2247.4|2247.3|2247|2247.7|2247.4|2247.3|2247|2
1614164300000|2021-02-24 10:58:20|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.4|2247.1|4
1614164320000|2021-02-24 10:58:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614164330000|2021-02-24 10:58:50|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1614164340000|2021-02-24 10:59:00|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|4
1614164350000|2021-02-24 10:59:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|1
1614164370000|2021-02-24 10:59:30|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2248|2247.7|2
1614164380000|2021-02-24 10:59:40|2247.9|2247.6|2248|2247.7|2248|2247.7|2247.9|2247.6|3
1614164390000|2021-02-24 10:59:50|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|7
1614164400000|2021-02-24 11:00:00|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.5|2247.2|5
1614164410000|2021-02-24 11:00:10|2247.7|2247.4|2247.5|2247.2|2247.7|2247.4|2247.4|2247.1|6
1614164420000|2021-02-24 11:00:20|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|4
1614164430000|2021-02-24 11:00:30|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|8
1614164440000|2021-02-24 11:00:40|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|3
1614164450000|2021-02-24 11:00:50|2247.8|2247.5|2248|2247.7|2248.1|2247.8|2247.8|2247.5|9
1614164460000|2021-02-24 11:01:00|2247.9|2247.6|2247.2|2246.9|2247.9|2247.6|2247.2|2246.9|39
1614164470000|2021-02-24 11:01:10|2247.4|2247.1|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|18
1614164480000|2021-02-24 11:01:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|3
1614164490000|2021-02-24 11:01:30|2247.6|2247.3|2248.1|2247.8|2248.1|2247.8|2247.6|2247.3|104
1614164500000|2021-02-24 11:01:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|3
1614164510000|2021-02-24 11:01:50|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.9|2247.6|4
1614164520000|2021-02-24 11:02:00|2247.5|2247.2|2247.5|2247.2|2247.6|2247.3|2247.4|2247.1|19
1614164530000|2021-02-24 11:02:10|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|9
1614164540000|2021-02-24 11:02:20|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1614164550000|2021-02-24 11:02:30|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1614164560000|2021-02-24 11:02:40|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|2
1614164570000|2021-02-24 11:02:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|22
1614164580000|2021-02-24 11:03:00|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.1|2246.8|7
1614164590000|2021-02-24 11:03:10|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|21
1614164600000|2021-02-24 11:03:20|2246.5|2246.2|2246.8|2246.5|2247|2246.7|2246.5|2246.2|92
1614164610000|2021-02-24 11:03:30|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|25
1614164620000|2021-02-24 11:03:40|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614164640000|2021-02-24 11:04:00|2247.1|2246.8|2247|2246.7|2247.1|2246.8|2247|2246.7|13
1614164650000|2021-02-24 11:04:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614164660000|2021-02-24 11:04:20|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|6
1614164670000|2021-02-24 11:04:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614164680000|2021-02-24 11:04:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614164690000|2021-02-24 11:04:50|2247.4|2247.1|2247.3|2247|2247.4|2247.1|2247.3|2247|3
1614164700000|2021-02-24 11:05:00|||||||||3
1614164710000|2021-02-24 11:05:10|2247|2246.7|2247.5|2247.2|2247.5|2247.2|2247|2246.7|12
1614164720000|2021-02-24 11:05:20|2247.3|2247|2247.4|2247.1|2247.5|2247.2|2247.2|2246.9|11
1614164730000|2021-02-24 11:05:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|5
1614164750000|2021-02-24 11:05:50|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|6
1614164760000|2021-02-24 11:06:00|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|2
1614164770000|2021-02-24 11:06:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614164780000|2021-02-24 11:06:20|||||||||1
1614164790000|2021-02-24 11:06:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|2
1614164820000|2021-02-24 11:07:00|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|8
1614164830000|2021-02-24 11:07:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2246.9|2246.6|3
1614164840000|2021-02-24 11:07:20|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|5
1614164850000|2021-02-24 11:07:30|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614164870000|2021-02-24 11:07:50|2247.2|2246.9|2247.3|2247|2247.4|2247.1|2247.2|2246.9|8
1614164880000|2021-02-24 11:08:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|4
1614164890000|2021-02-24 11:08:10|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247|2246.7|4
1614164910000|2021-02-24 11:08:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614164920000|2021-02-24 11:08:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614164930000|2021-02-24 11:08:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247|2246.7|7
1614164940000|2021-02-24 11:09:00|2247.5|2247.2|2247.4|2247.1|2247.5|2247.2|2247.4|2247.1|4
1614164950000|2021-02-24 11:09:10|2247.6|2247.3|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|5
1614164960000|2021-02-24 11:09:20|2247.6|2247.3|2247.8|2247.5|2247.8|2247.5|2247.6|2247.3|3
1614164970000|2021-02-24 11:09:30|2247.6|2247.3|2247.5|2247.2|2247.6|2247.3|2247.5|2247.2|2
1614164980000|2021-02-24 11:09:40|2247.6|2247.3|2247|2246.7|2247.6|2247.3|2247|2246.7|39
1614164990000|2021-02-24 11:09:50|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|3
1614165000000|2021-02-24 11:10:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614165010000|2021-02-24 11:10:10|||||||||11
1614165020000|2021-02-24 11:10:20|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614165030000|2021-02-24 11:10:30|2247.5|2247.2|2247.6|2247.3|2247.6|2247.3|2247.5|2247.2|4
1614165040000|2021-02-24 11:10:40|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|11
1614165060000|2021-02-24 11:11:00|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|3
1614165070000|2021-02-24 11:11:10|2246.8|2246.5|2246.9|2246.6|2246.9|2246.6|2246.8|2246.5|3
1614165080000|2021-02-24 11:11:20|2246.7|2246.4|2246.9|2246.6|2246.9|2246.6|2246.7|2246.4|3
1614165090000|2021-02-24 11:11:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|10
1614165100000|2021-02-24 11:11:40|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|7
1614165110000|2021-02-24 11:11:50|2246.7|2246.4|2246.4|2246.1|2246.7|2246.4|2246.4|2246.1|100
1614165120000|2021-02-24 11:12:00|2246.3|2246|2246.6|2246.3|2246.6|2246.3|2246.3|2246|10
1614165130000|2021-02-24 11:12:10|2246.9|2246.6|2247|2246.7|2247.1|2246.8|2246.7|2246.4|5
1614165140000|2021-02-24 11:12:20|2247.2|2246.9|2246.7|2246.4|2247.2|2246.9|2246.7|2246.4|9
1614165150000|2021-02-24 11:12:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|1
1614165160000|2021-02-24 11:12:40|2246.5|2246.2|2246.6|2246.3|2246.6|2246.3|2246.5|2246.2|3
1614165180000|2021-02-24 11:13:00|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614165200000|2021-02-24 11:13:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|11
1614165210000|2021-02-24 11:13:30|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|4
1614165220000|2021-02-24 11:13:40|||||||||1
1614165240000|2021-02-24 11:14:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|2
1614165250000|2021-02-24 11:14:10|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|3
1614165260000|2021-02-24 11:14:20|||||||||1
1614165270000|2021-02-24 11:14:30|||||||||1
1614165280000|2021-02-24 11:14:40|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.9|2246.6|4
1614165290000|2021-02-24 11:14:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614165320000|2021-02-24 11:15:20|||||||||1
1614165340000|2021-02-24 11:15:40|||||||||1
1614165360000|2021-02-24 11:16:00|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|1
1614165370000|2021-02-24 11:16:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1614165390000|2021-02-24 11:16:30|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1614165420000|2021-02-24 11:17:00|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1614165440000|2021-02-24 11:17:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2
1614165450000|2021-02-24 11:17:30|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1614165460000|2021-02-24 11:17:40|2246.4|2246.1|2246.3|2246|2246.4|2246.1|2246.3|2246|11
1614165470000|2021-02-24 11:17:50|||||||||1
1614165480000|2021-02-24 11:18:00|2246.1|2245.8|2246.1|2245.8|2246.3|2246|2246.1|2245.8|6
1614165490000|2021-02-24 11:18:10|2246|2245.7|2246.1|2245.8|2246.1|2245.8|2246|2245.7|13
1614165500000|2021-02-24 11:18:20|2245.8|2245.5|2245.7|2245.4|2245.8|2245.5|2245.7|2245.4|2
1614165510000|2021-02-24 11:18:30|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614165540000|2021-02-24 11:19:00|2246.1|2245.8|2246|2245.7|2246.1|2245.8|2245.7|2245.4|13
1614165550000|2021-02-24 11:19:10|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|2245.7|2245.4|1
1614165560000|2021-02-24 11:19:20|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|2245.9|2245.6|3
1614165570000|2021-02-24 11:19:30|||||||||4
1614165580000|2021-02-24 11:19:40|2245.7|2245.4|2245.9|2245.6|2245.9|2245.6|2245.7|2245.4|6
1614165590000|2021-02-24 11:19:50|2246|2245.7|2245.9|2245.6|2246|2245.7|2245.9|2245.6|2
1614165600000|2021-02-24 11:20:00|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|3
1614165610000|2021-02-24 11:20:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246|2245.7|8
1614165620000|2021-02-24 11:20:20|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2245.8|2245.5|2
1614165630000|2021-02-24 11:20:30|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|2246.2|2245.9|1
1614165640000|2021-02-24 11:20:40|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|3
1614165650000|2021-02-24 11:20:50|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|2
1614165660000|2021-02-24 11:21:00|2246.3|2246|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|9
1614165670000|2021-02-24 11:21:10|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|2246.1|2245.8|6
1614165680000|2021-02-24 11:21:20|||||||||1
1614165690000|2021-02-24 11:21:30|2246|2245.7|2246.2|2245.9|2246.2|2245.9|2246|2245.7|6
1614165700000|2021-02-24 11:21:40|2246.3|2246|2246.4|2246.1|2246.4|2246.1|2246.3|2246|4
1614165730000|2021-02-24 11:22:10|2246.3|2246|2246.5|2246.2|2246.5|2246.2|2246.3|2246|5
1614165740000|2021-02-24 11:22:20|2246.4|2246.1|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|5
1614165750000|2021-02-24 11:22:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614165780000|2021-02-24 11:23:00|2246.3|2246|2246.3|2246|2246.3|2246|2246.3|2246|2
1614165790000|2021-02-24 11:23:10|||||||||1
1614165800000|2021-02-24 11:23:20|2246.4|2246.1|2246.7|2246.4|2246.7|2246.4|2246.4|2246.1|3
1614165810000|2021-02-24 11:23:30|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2247|2246.7|4
1614165820000|2021-02-24 11:23:40|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|4
1614165830000|2021-02-24 11:23:50|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2247.1|2246.8|2
1614165840000|2021-02-24 11:24:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|6
1614165850000|2021-02-24 11:24:10|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2247.5|2247.2|9
1614165860000|2021-02-24 11:24:20|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|2247.6|2247.3|12
1614165880000|2021-02-24 11:24:40|2247.7|2247.4|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|162
1614165890000|2021-02-24 11:24:50|2248|2247.7|2248.4|2248.1|2248.6|2248.3|2248|2247.7|71
1614165900000|2021-02-24 11:25:00|2248.2|2247.9|2248.4|2248.1|2248.4|2248.1|2248.2|2247.9|8
1614165910000|2021-02-24 11:25:10|2248.7|2248.4|2248.5|2248.2|2248.7|2248.4|2248.5|2248.2|7
1614165920000|2021-02-24 11:25:20|2248.2|2247.9|2248.5|2248.2|2248.6|2248.3|2248.2|2247.9|14
1614165930000|2021-02-24 11:25:30|2248.4|2248.1|2248.5|2248.2|2248.7|2248.4|2248.4|2248.1|26
1614165940000|2021-02-24 11:25:40|2248.4|2248.1|2248.3|2248|2248.4|2248.1|2248.2|2247.9|23
1614165950000|2021-02-24 11:25:50|2248|2247.7|2247.9|2247.6|2248|2247.7|2247.9|2247.6|2
1614165990000|2021-02-24 11:26:30|2247.2|2246.9|2247|2246.7|2247.2|2246.9|2247|2246.7|3
1614166000000|2021-02-24 11:26:40|2247.2|2246.9|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|9
1614166030000|2021-02-24 11:27:10|2247|2246.7|2247|2246.7|2247|2246.7|2247|2246.7|1
1614166040000|2021-02-24 11:27:20|||||||||1
1614166050000|2021-02-24 11:27:30|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1614166060000|2021-02-24 11:27:40|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|3
1614166080000|2021-02-24 11:28:00|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2248.2|2247.9|2
1614166090000|2021-02-24 11:28:10|||||||||2
1614166120000|2021-02-24 11:28:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614166150000|2021-02-24 11:29:10|2248.3|2248|2248.4|2248.1|2248.4|2248.1|2248.3|2248|2
1614166160000|2021-02-24 11:29:20|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614166180000|2021-02-24 11:29:40|2248.6|2248.3|2248.7|2248.4|2248.7|2248.4|2248.6|2248.3|2
1614166190000|2021-02-24 11:29:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|4
1614166200000|2021-02-24 11:30:00|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.6|2248.3|7
1614166210000|2021-02-24 11:30:10|2248.7|2248.4|2248.6|2248.3|2248.7|2248.4|2248.6|2248.3|2
1614166220000|2021-02-24 11:30:20|2248.8|2248.5|2248.9|2248.6|2248.9|2248.6|2248.8|2248.5|7
1614166230000|2021-02-24 11:30:30|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|4
1614166240000|2021-02-24 11:30:40|2249|2248.7|2249|2248.7|2249.1|2248.8|2248.9|2248.6|18
1614166250000|2021-02-24 11:30:50|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|13
1614166260000|2021-02-24 11:31:00|2249|2248.7|2248|2247.7|2249|2248.7|2248|2247.7|11
1614166270000|2021-02-24 11:31:10|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614166280000|2021-02-24 11:31:20|2248.2|2247.9|2248.1|2247.8|2248.2|2247.9|2248.1|2247.8|11
1614166290000|2021-02-24 11:31:30|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.8|2247.5|4
1614166300000|2021-02-24 11:31:40|2248.3|2248|2248.5|2248.2|2248.5|2248.2|2248.3|2248|2
1614166320000|2021-02-24 11:32:00|2248.3|2248|2248.3|2248|2248.3|2248|2248.3|2248|1
1614166340000|2021-02-24 11:32:20|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2248.5|2248.2|2
1614166350000|2021-02-24 11:32:30|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|6
1614166360000|2021-02-24 11:32:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1614166370000|2021-02-24 11:32:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.1|2247.8|9
1614166380000|2021-02-24 11:33:00|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.8|2247.5|9
1614166400000|2021-02-24 11:33:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1614166410000|2021-02-24 11:33:30|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|1
1614166430000|2021-02-24 11:33:50|2247.9|2247.6|2247.8|2247.5|2248.1|2247.8|2247.8|2247.5|8
1614166440000|2021-02-24 11:34:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2
1614166450000|2021-02-24 11:34:10|2247.3|2247|2247|2246.7|2247.3|2247|2247|2246.7|10
1614166460000|2021-02-24 11:34:20|2247.1|2246.8|2247|2246.7|2247.3|2247|2246.9|2246.6|8
1614166470000|2021-02-24 11:34:30|2247.4|2247.1|2247.2|2246.9|2247.4|2247.1|2247.2|2246.9|4
1614166480000|2021-02-24 11:34:40|2247.4|2247.1|2247.6|2247.3|2247.6|2247.3|2247.3|2247|6
1614166490000|2021-02-24 11:34:50|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614166500000|2021-02-24 11:35:00|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|7
1614166510000|2021-02-24 11:35:10|2247.2|2246.9|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|8
1614166520000|2021-02-24 11:35:20|2247|2246.7|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|9
1614166530000|2021-02-24 11:35:30|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1614166540000|2021-02-24 11:35:40|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|9
1614166550000|2021-02-24 11:35:50|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|2247.2|2246.9|1
1614166560000|2021-02-24 11:36:00|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.2|2246.9|3
1614166570000|2021-02-24 11:36:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|3
1614166580000|2021-02-24 11:36:20|2247.2|2246.9|2247.1|2246.8|2247.2|2246.9|2247.1|2246.8|4
1614166590000|2021-02-24 11:36:30|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|6
1614166600000|2021-02-24 11:36:40|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|6
1614166610000|2021-02-24 11:36:50|2247.4|2247.1|2247.1|2246.8|2247.4|2247.1|2247.1|2246.8|8
1614166620000|2021-02-24 11:37:00|2247|2246.7|2246.9|2246.6|2247|2246.7|2246.8|2246.5|3
1614166630000|2021-02-24 11:37:10|||||||||1
1614166640000|2021-02-24 11:37:20|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|1
1614166650000|2021-02-24 11:37:30|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614166670000|2021-02-24 11:37:50|2246.6|2246.3|2246.5|2246.2|2246.6|2246.3|2246.5|2246.2|5
1614166690000|2021-02-24 11:38:10|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2246.8|2246.5|2
1614166700000|2021-02-24 11:38:20|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1614166710000|2021-02-24 11:38:30|2246.8|2246.5|2246.7|2246.4|2246.8|2246.5|2246.7|2246.4|2
1614166720000|2021-02-24 11:38:40|2246.6|2246.3|2246.8|2246.5|2246.8|2246.5|2246.6|2246.3|7
1614166730000|2021-02-24 11:38:50|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|1
1614166740000|2021-02-24 11:39:00|2246.5|2246.2|2246.4|2246.1|2246.5|2246.2|2246.4|2246.1|9
1614166750000|2021-02-24 11:39:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|1
1614166770000|2021-02-24 11:39:30|||||||||4
1614166780000|2021-02-24 11:39:40|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|3
1614166790000|2021-02-24 11:39:50|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1614166800000|2021-02-24 11:40:00|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|2246.6|2246.3|5
1614166810000|2021-02-24 11:40:10|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|2246.5|2246.2|3
1614166820000|2021-02-24 11:40:20|2246.6|2246.3|2246.7|2246.4|2246.7|2246.4|2246.6|2246.3|4
1614166830000|2021-02-24 11:40:30|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|2246.4|2246.1|1
1614166840000|2021-02-24 11:40:40|2246.5|2246.2|2246.2|2245.9|2246.5|2246.2|2246.2|2245.9|5
1614166850000|2021-02-24 11:40:50|2246.3|2246|2246.2|2245.9|2246.4|2246.1|2246.2|2245.9|6
1614166870000|2021-02-24 11:41:10|2246.5|2246.2|2246.6|2246.3|2246.8|2246.5|2246.5|2246.2|4
1614166880000|2021-02-24 11:41:20|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|2246.7|2246.4|3
1614166890000|2021-02-24 11:41:30|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|1
1614166900000|2021-02-24 11:41:40|2246.8|2246.5|2247.1|2246.8|2247.1|2246.8|2246.8|2246.5|5
1614166920000|2021-02-24 11:42:00|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|8
1614166930000|2021-02-24 11:42:10|2247.6|2247.3|2247.2|2246.9|2247.6|2247.3|2247.2|2246.9|6
1614166940000|2021-02-24 11:42:20|2247.3|2247|2247.5|2247.2|2247.5|2247.2|2247.3|2247|5
1614166970000|2021-02-24 11:42:50|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|2
1614166980000|2021-02-24 11:43:00|2247.5|2247.2|2247.7|2247.4|2247.9|2247.6|2247.5|2247.2|7
1614167000000|2021-02-24 11:43:20|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|3
1614167010000|2021-02-24 11:43:30|||||||||1
1614167020000|2021-02-24 11:43:40|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2246.9|2246.6|2
1614167040000|2021-02-24 11:44:00|2247.1|2246.8|2247.3|2247|2247.3|2247|2247.1|2246.8|7
1614167050000|2021-02-24 11:44:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614167080000|2021-02-24 11:44:40|2247.2|2246.9|2247.5|2247.2|2247.5|2247.2|2247.2|2246.9|2
1614167090000|2021-02-24 11:44:50|2247.1|2246.8|2247.2|2246.9|2247.2|2246.9|2247.1|2246.8|3
1614167100000|2021-02-24 11:45:00|2247|2246.7|2247|2246.7|2247.1|2246.8|2247|2246.7|5
1614167110000|2021-02-24 11:45:10|2246.9|2246.6|2247.1|2246.8|2247.1|2246.8|2246.9|2246.6|9
1614167130000|2021-02-24 11:45:30|||||||||3
1614167140000|2021-02-24 11:45:40|2247.3|2247|2247.2|2246.9|2247.3|2247|2247.2|2246.9|8
1614167150000|2021-02-24 11:45:50|2247.3|2247|2247.4|2247.1|2247.4|2247.1|2247.3|2247|6
1614167160000|2021-02-24 11:46:00|2247.6|2247.3|2247.4|2247.1|2247.6|2247.3|2247.2|2246.9|4
1614167170000|2021-02-24 11:46:10|2247.3|2247|2247.3|2247|2247.3|2247|2247.3|2247|1
1614167180000|2021-02-24 11:46:20|2247.2|2246.9|2247.3|2247|2247.3|2247|2247.2|2246.9|3
1614167220000|2021-02-24 11:47:00|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|2247.5|2247.2|1
1614167230000|2021-02-24 11:47:10|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|1
1614167240000|2021-02-24 11:47:20|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|2247.8|2247.5|3
1614167250000|2021-02-24 11:47:30|2247.7|2247.4|2248.2|2247.9|2248.3|2248|2247.7|2247.4|20
1614167260000|2021-02-24 11:47:40|2248.4|2248.1|2248.9|2248.6|2248.9|2248.6|2248.2|2247.9|30
1614167270000|2021-02-24 11:47:50|2248.8|2248.5|2248.7|2248.4|2248.8|2248.5|2248.6|2248.3|4
1614167290000|2021-02-24 11:48:10|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|4
1614167300000|2021-02-24 11:48:20|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|14
1614167310000|2021-02-24 11:48:30|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|13
1614167320000|2021-02-24 11:48:40|2249|2248.7|2248.9|2248.6|2249.2|2248.9|2248.9|2248.6|5
1614167330000|2021-02-24 11:48:50|2249.1|2248.8|2248.9|2248.6|2249.1|2248.8|2248.9|2248.6|8
1614167350000|2021-02-24 11:49:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614167360000|2021-02-24 11:49:20|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|4
1614167370000|2021-02-24 11:49:30|||||||||2
1614167380000|2021-02-24 11:49:40|2248.8|2248.5|2248.5|2248.2|2248.8|2248.5|2248.5|2248.2|7
1614167400000|2021-02-24 11:50:00|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|2248.6|2248.3|1
1614167410000|2021-02-24 11:50:10|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|2248.8|2248.5|1
1614167440000|2021-02-24 11:50:40|2249|2248.7|2249|2248.7|2249|2248.7|2248.5|2248.2|11
1614167450000|2021-02-24 11:50:50|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|2
1614167460000|2021-02-24 11:51:00|||||||||8
1614167470000|2021-02-24 11:51:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|7
1614167480000|2021-02-24 11:51:20|2249.3|2249|2249.1|2248.8|2249.4|2249.1|2249.1|2248.8|3
1614167490000|2021-02-24 11:51:30|||||||||2
1614167500000|2021-02-24 11:51:40|2248.9|2248.6|2248.7|2248.4|2248.9|2248.6|2248.7|2248.4|2
1614167510000|2021-02-24 11:51:50|2249|2248.7|2249|2248.7|2249|2248.7|2249|2248.7|3
1614167520000|2021-02-24 11:52:00|2249.2|2248.9|2249.1|2248.8|2249.2|2248.9|2249.1|2248.8|2
1614167530000|2021-02-24 11:52:10|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|8
1614167540000|2021-02-24 11:52:20|2249.3|2249|2249.2|2248.9|2249.5|2249.2|2249.2|2248.9|26
1614167550000|2021-02-24 11:52:30|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|3
1614167570000|2021-02-24 11:52:50|2249.5|2249.2|2249.7|2249.4|2249.7|2249.4|2249.5|2249.2|6
1614167580000|2021-02-24 11:53:00|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|2249.9|2249.6|6
1614167590000|2021-02-24 11:53:10|2249.7|2249.4|2249.3|2249|2249.7|2249.4|2249.3|2249|9
1614167610000|2021-02-24 11:53:30|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|2249.5|2249.2|6
1614167630000|2021-02-24 11:53:50|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|10
1614167640000|2021-02-24 11:54:00|2249.7|2249.4|2249.6|2249.3|2249.7|2249.4|2249.6|2249.3|3
1614167670000|2021-02-24 11:54:30|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|2249.8|2249.5|1
1614167680000|2021-02-24 11:54:40|2249.9|2249.6|2249.6|2249.3|2249.9|2249.6|2249.6|2249.3|7
1614167690000|2021-02-24 11:54:50|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614167710000|2021-02-24 11:55:10|2249.8|2249.5|2249.7|2249.4|2249.8|2249.5|2249.7|2249.4|15
1614167720000|2021-02-24 11:55:20|||||||||1
1614167730000|2021-02-24 11:55:30|2249.9|2249.6|2250.2|2249.9|2250.2|2249.9|2249.9|2249.6|4
1614167740000|2021-02-24 11:55:40|2249.7|2249.4|2249.5|2249.2|2249.7|2249.4|2249.5|2249.2|4
1614167750000|2021-02-24 11:55:50|||||||||1
1614167760000|2021-02-24 11:56:00|||||||||1
1614167770000|2021-02-24 11:56:10|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|1
1614167780000|2021-02-24 11:56:20|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.2|2248.9|3
1614167790000|2021-02-24 11:56:30|||||||||1
1614167800000|2021-02-24 11:56:40|2249.5|2249.2|2249.6|2249.3|2249.6|2249.3|2249.5|2249.2|2
1614167810000|2021-02-24 11:56:50|2249.7|2249.4|2249.7|2249.4|2249.9|2249.6|2249.7|2249.4|7
1614167820000|2021-02-24 11:57:00|||||||||2
1614167830000|2021-02-24 11:57:10|2249.9|2249.6|2250.1|2249.8|2250.1|2249.8|2249.9|2249.6|2
1614167840000|2021-02-24 11:57:20|2249.8|2249.5|2249.9|2249.6|2249.9|2249.6|2249.8|2249.5|3
1614167850000|2021-02-24 11:57:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2
1614167860000|2021-02-24 11:57:40|2249.9|2249.6|2249.7|2249.4|2249.9|2249.6|2249.6|2249.3|6
1614167870000|2021-02-24 11:57:50|2249.6|2249.3|2248.7|2248.4|2249.6|2249.3|2248.6|2248.3|73
1614167880000|2021-02-24 11:58:00|2248.6|2248.3|2248.7|2248.4|2248.9|2248.6|2248.4|2248.1|17
1614167890000|2021-02-24 11:58:10|2248.3|2248|2247.9|2247.6|2248.3|2248|2247.9|2247.6|8
1614167900000|2021-02-24 11:58:20|2247.8|2247.5|2248.6|2248.3|2248.6|2248.3|2247.8|2247.5|15
1614167910000|2021-02-24 11:58:30|2248.5|2248.2|2248.6|2248.3|2248.6|2248.3|2248.4|2248.1|8
1614167920000|2021-02-24 11:58:40|2248.5|2248.2|2248.7|2248.4|2248.7|2248.4|2248.5|2248.2|8
1614167930000|2021-02-24 11:58:50|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.4|2248.1|16
1614167940000|2021-02-24 11:59:00|2248.3|2248|2247.8|2247.5|2248.3|2248|2247.8|2247.5|8
1614167950000|2021-02-24 11:59:10|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2247.9|2247.6|2
1614167960000|2021-02-24 11:59:20|2247.7|2247.4|2247.8|2247.5|2247.8|2247.5|2247.7|2247.4|9
1614167970000|2021-02-24 11:59:30|2247.7|2247.4|2247.6|2247.3|2247.8|2247.5|2247.6|2247.3|4
1614167980000|2021-02-24 11:59:40|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2247.4|2247.1|2
1614167990000|2021-02-24 11:59:50|2247.8|2247.5|2248.2|2247.9|2248.2|2247.9|2247.8|2247.5|12
1614168000000|2021-02-24 12:00:00|2248.1|2247.8|2248|2247.7|2248.1|2247.8|2247.4|2247.1|18
1614168010000|2021-02-24 12:00:10|2248.1|2247.8|2247.9|2247.6|2248.1|2247.8|2247.9|2247.6|4
1614168020000|2021-02-24 12:00:20|2247.8|2247.5|2247.9|2247.6|2247.9|2247.6|2247.7|2247.4|9
1614168030000|2021-02-24 12:00:30|2247.8|2247.5|2247.7|2247.4|2247.8|2247.5|2247.6|2247.3|5
1614168040000|2021-02-24 12:00:40|2248|2247.7|2248|2247.7|2248|2247.7|2248|2247.7|1
1614168050000|2021-02-24 12:00:50|2247.9|2247.6|2247.7|2247.4|2247.9|2247.6|2247.6|2247.3|9
1614168060000|2021-02-24 12:01:00|2247.9|2247.6|2248.1|2247.8|2248.1|2247.8|2247.7|2247.4|5
1614168070000|2021-02-24 12:01:10|2248|2247.7|2247.8|2247.5|2248|2247.7|2247.8|2247.5|8
1614168080000|2021-02-24 12:01:20|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|2248.1|2247.8|5
1614168090000|2021-02-24 12:01:30|2248.2|2247.9|2248.4|2248.1|2248.6|2248.3|2248.2|2247.9|13
1614168100000|2021-02-24 12:01:40|2248.9|2248.6|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|7
1614168110000|2021-02-24 12:01:50|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2248.9|2248.6|2
1614168120000|2021-02-24 12:02:00|2249.1|2248.8|2249|2248.7|2249.3|2249|2249|2248.7|12
1614168130000|2021-02-24 12:02:10|2249.2|2248.9|2249.4|2249.1|2249.4|2249.1|2249.2|2248.9|4
1614168140000|2021-02-24 12:02:20|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|11
1614168150000|2021-02-24 12:02:30|2249.4|2249.1|2249.3|2249|2249.4|2249.1|2249|2248.7|20
1614168170000|2021-02-24 12:02:50|2249.4|2249.1|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|13
1614168180000|2021-02-24 12:03:00|2249.6|2249.3|2249.3|2249|2249.8|2249.5|2249.3|2249|29
1614168200000|2021-02-24 12:03:20|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|2249.2|2248.9|3
1614168210000|2021-02-24 12:03:30|2249.3|2249|2249.3|2249|2249.3|2249|2249.3|2249|5
1614168220000|2021-02-24 12:03:40|||||||||1
1614168240000|2021-02-24 12:04:00|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|1
1614168250000|2021-02-24 12:04:10|2249|2248.7|2249.1|2248.8|2249.1|2248.8|2248.9|2248.6|12
1614168260000|2021-02-24 12:04:20|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2249.4|2249.1|2
1614168270000|2021-02-24 12:04:30|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|4
1614168280000|2021-02-24 12:04:40|2249.6|2249.3|2249.8|2249.5|2249.8|2249.5|2249.4|2249.1|11
1614168290000|2021-02-24 12:04:50|2249.7|2249.4|2249.9|2249.6|2250|2249.7|2249.7|2249.4|10
1614168300000|2021-02-24 12:05:00|||||||||6
1614168310000|2021-02-24 12:05:10|2249.8|2249.5|2250.4|2250.1|2250.4|2250.1|2249.6|2249.3|16
1614168320000|2021-02-24 12:05:20|2250.2|2249.9|2250.3|2250|2250.3|2250|2250.1|2249.8|17
1614168330000|2021-02-24 12:05:30|2251.2|2250.9|2251.3|2251|2251.3|2251|2251.2|2250.9|65
1614168340000|2021-02-24 12:05:40|2251.5|2251.2|2252|2251.7|2252|2251.7|2251.5|2251.2|31
1614168350000|2021-02-24 12:05:50|2252.1|2251.8|2252.1|2251.8|2252.4|2252.1|2252|2251.7|37
1614168360000|2021-02-24 12:06:00|2252|2251.7|2251.8|2251.5|2252|2251.7|2251.7|2251.4|13
1614168370000|2021-02-24 12:06:10|2252.4|2252.1|2252.4|2252.1|2252.7|2252.4|2252.4|2252.1|17
1614168380000|2021-02-24 12:06:20|2252|2251.7|2252.4|2252.1|2252.5|2252.2|2252|2251.7|5
1614168390000|2021-02-24 12:06:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.4|2252.1|30
1614168400000|2021-02-24 12:06:40|2253.1|2252.8|2252.7|2252.4|2253.1|2252.8|2252.4|2252.1|82
1614168410000|2021-02-24 12:06:50|2252.6|2252.3|2252.6|2252.3|2252.7|2252.4|2252.5|2252.2|14
1614168420000|2021-02-24 12:07:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|12
1614168430000|2021-02-24 12:07:10|2252.4|2252.1|2251.6|2251.3|2252.4|2252.1|2251.6|2251.3|8
1614168440000|2021-02-24 12:07:20|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|4
1614168450000|2021-02-24 12:07:30|2251.3|2251|2251.4|2251.1|2251.4|2251.1|2251.3|2251|3
1614168460000|2021-02-24 12:07:40|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|3
1614168470000|2021-02-24 12:07:50|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|2251.9|2251.6|4
1614168480000|2021-02-24 12:08:00|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|11
1614168490000|2021-02-24 12:08:10|2252.6|2252.3|2252.2|2251.9|2252.6|2252.3|2252.2|2251.9|21
1614168500000|2021-02-24 12:08:20|2252.4|2252.1|2252.1|2251.8|2252.4|2252.1|2252.1|2251.8|3
1614168510000|2021-02-24 12:08:30|2252|2251.7|2252.1|2251.8|2252.1|2251.8|2252|2251.7|4
1614168520000|2021-02-24 12:08:40|2252|2251.7|2252.3|2252|2252.5|2252.2|2251.9|2251.6|48
1614168530000|2021-02-24 12:08:50|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|7
1614168540000|2021-02-24 12:09:00|2252.8|2252.5|2252.6|2252.3|2252.8|2252.5|2252.6|2252.3|7
1614168550000|2021-02-24 12:09:10|2253|2252.7|2252.7|2252.4|2253|2252.7|2252.7|2252.4|8
1614168560000|2021-02-24 12:09:20|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1614168570000|2021-02-24 12:09:30|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.6|2252.3|3
1614168580000|2021-02-24 12:09:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.3|2252|9
1614168590000|2021-02-24 12:09:50|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|4
1614168600000|2021-02-24 12:10:00|2252.3|2252|2252.2|2251.9|2252.3|2252|2252.2|2251.9|4
1614168610000|2021-02-24 12:10:10|2252.1|2251.8|2252.2|2251.9|2252.2|2251.9|2252.1|2251.8|5
1614168620000|2021-02-24 12:10:20|2252.3|2252|2252.1|2251.8|2252.3|2252|2252|2251.7|9
1614168630000|2021-02-24 12:10:30|2252.2|2251.9|2251.7|2251.4|2252.2|2251.9|2251.6|2251.3|21
1614168640000|2021-02-24 12:10:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|1
1614168650000|2021-02-24 12:10:50|2251.5|2251.2|2251.2|2250.9|2251.5|2251.2|2251.2|2250.9|2
1614168660000|2021-02-24 12:11:00|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|2251.1|2250.8|12
1614168670000|2021-02-24 12:11:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251.1|2250.8|5
1614168680000|2021-02-24 12:11:20|2251.3|2251|2251|2250.7|2251.3|2251|2251|2250.7|8
1614168690000|2021-02-24 12:11:30|2251.1|2250.8|2250.5|2250.2|2251.1|2250.8|2250.4|2250.1|14
1614168700000|2021-02-24 12:11:40|2250.4|2250.1|2250.3|2250|2250.4|2250.1|2250.3|2250|6
1614168710000|2021-02-24 12:11:50|2250.1|2249.8|2250|2249.7|2250.2|2249.9|2249.7|2249.4|69
1614168720000|2021-02-24 12:12:00|2250.1|2249.8|2250.1|2249.8|2250.2|2249.9|2250|2249.7|15
1614168730000|2021-02-24 12:12:10|2250.2|2249.9|2250.5|2250.2|2250.6|2250.3|2250.2|2249.9|11
1614168740000|2021-02-24 12:12:20|2250.6|2250.3|2250.5|2250.2|2250.7|2250.4|2250.5|2250.2|4
1614168750000|2021-02-24 12:12:30|2250.6|2250.3|2250.7|2250.4|2250.7|2250.4|2250.5|2250.2|4
1614168760000|2021-02-24 12:12:40|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|2250.9|2250.6|1
1614168770000|2021-02-24 12:12:50|||||||||1
1614168780000|2021-02-24 12:13:00|2251.3|2251|2251.3|2251|2251.3|2251|2251.3|2251|1
1614168790000|2021-02-24 12:13:10|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2250.9|2250.6|6
1614168800000|2021-02-24 12:13:20|2250.8|2250.5|2250.9|2250.6|2250.9|2250.6|2250.8|2250.5|6
1614168810000|2021-02-24 12:13:30|2250.7|2250.4|2250.6|2250.3|2250.7|2250.4|2250.5|2250.2|6
1614168820000|2021-02-24 12:13:40|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.4|2250.1|14
1614168830000|2021-02-24 12:13:50|2250.9|2250.6|2251.3|2251|2251.3|2251|2250.9|2250.6|7
1614168840000|2021-02-24 12:14:00|2251.2|2250.9|2251.1|2250.8|2251.2|2250.9|2251|2250.7|12
1614168850000|2021-02-24 12:14:10|||||||||2
1614168860000|2021-02-24 12:14:20|2251.2|2250.9|2251.2|2250.9|2251.4|2251.1|2251.2|2250.9|4
1614168870000|2021-02-24 12:14:30|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|7
1614168880000|2021-02-24 12:14:40|2251.3|2251|2251.4|2251.1|2251.8|2251.5|2251.3|2251|17
1614168890000|2021-02-24 12:14:50|2251.3|2251|2251.2|2250.9|2251.3|2251|2251|2250.7|8
1614168900000|2021-02-24 12:15:00|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|1
1614168910000|2021-02-24 12:15:10|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2251.4|2251.1|10
1614168920000|2021-02-24 12:15:20|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|2251.5|2251.2|6
1614168930000|2021-02-24 12:15:30|2251.6|2251.3|2251.5|2251.2|2251.6|2251.3|2251.5|2251.2|6
1614168940000|2021-02-24 12:15:40|2251.6|2251.3|2251.6|2251.3|2251.6|2251.3|2251.5|2251.2|15
1614168950000|2021-02-24 12:15:50|2251.7|2251.4|2251.5|2251.2|2251.7|2251.4|2251.5|2251.2|4
1614168960000|2021-02-24 12:16:00|||||||||10
1614168970000|2021-02-24 12:16:10|2251.6|2251.3|2251.8|2251.5|2251.8|2251.5|2251.6|2251.3|2
1614168980000|2021-02-24 12:16:20|2251.9|2251.6|2252.1|2251.8|2252.1|2251.8|2251.7|2251.4|7
1614168990000|2021-02-24 12:16:30|2252.3|2252|2252.9|2252.6|2252.9|2252.6|2252.3|2252|24
1614169000000|2021-02-24 12:16:40|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.8|2252.5|7
1614169010000|2021-02-24 12:16:50|2252.8|2252.5|2252.6|2252.3|2253|2252.7|2252.6|2252.3|7
1614169020000|2021-02-24 12:17:00|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|4
1614169030000|2021-02-24 12:17:10|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|4
1614169040000|2021-02-24 12:17:20|2252.7|2252.4|2252.7|2252.4|2253|2252.7|2252.7|2252.4|12
1614169060000|2021-02-24 12:17:40|2252.2|2251.9|2252.2|2251.9|2252.2|2251.9|2252|2251.7|5
1614169070000|2021-02-24 12:17:50|2251.9|2251.6|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|3
1614169080000|2021-02-24 12:18:00|2252|2251.7|2252.1|2251.8|2252.3|2252|2251.9|2251.6|5
1614169090000|2021-02-24 12:18:10|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614169100000|2021-02-24 12:18:20|2252.4|2252.1|2252.2|2251.9|2252.5|2252.2|2252.2|2251.9|6
1614169120000|2021-02-24 12:18:40|2252.3|2252|2252.6|2252.3|2252.6|2252.3|2252.3|2252|4
1614169130000|2021-02-24 12:18:50|2252.3|2252|2252.3|2252|2252.3|2252|2252.3|2252|1
1614169140000|2021-02-24 12:19:00|||||||||1
1614169150000|2021-02-24 12:19:10|||||||||1
1614169160000|2021-02-24 12:19:20|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.5|2252.2|4
1614169170000|2021-02-24 12:19:30|2252.9|2252.6|2253.4|2253.1|2253.4|2253.1|2252.9|2252.6|10
1614169180000|2021-02-24 12:19:40|||||||||1
1614169190000|2021-02-24 12:19:50|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|2253.1|2252.8|5
1614169200000|2021-02-24 12:20:00|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|5
1614169210000|2021-02-24 12:20:10|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|7
1614169220000|2021-02-24 12:20:20|||||||||3
1614169230000|2021-02-24 12:20:30|2252.9|2252.6|2252.8|2252.5|2253|2252.7|2252.8|2252.5|5
1614169240000|2021-02-24 12:20:40|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|7
1614169250000|2021-02-24 12:20:50|2252.4|2252.1|2252.3|2252|2252.7|2252.4|2252|2251.7|18
1614169260000|2021-02-24 12:21:00|2252.5|2252.2|2252.7|2252.4|2252.7|2252.4|2252.3|2252|8
1614169270000|2021-02-24 12:21:10|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.6|2252.3|5
1614169280000|2021-02-24 12:21:20|2252.6|2252.3|2252.5|2252.2|2252.6|2252.3|2252.5|2252.2|3
1614169290000|2021-02-24 12:21:30|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2252.6|2252.3|2
1614169300000|2021-02-24 12:21:40|||||||||2
1614169310000|2021-02-24 12:21:50|2252.8|2252.5|2253.3|2253|2253.7|2253.4|2252.8|2252.5|28
1614169320000|2021-02-24 12:22:00|2253.2|2252.9|2253.2|2252.9|2253.4|2253.1|2253.2|2252.9|6
1614169330000|2021-02-24 12:22:10|2253|2252.7|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|5
1614169350000|2021-02-24 12:22:30|2253.4|2253.1|2253.6|2253.3|2253.8|2253.5|2253.4|2253.1|19
1614169360000|2021-02-24 12:22:40|2253.8|2253.5|2253.8|2253.5|2254.5|2254.2|2253.8|2253.5|47
1614169370000|2021-02-24 12:22:50|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.7|2253.4|6
1614169390000|2021-02-24 12:23:10|2254|2253.7|2253.7|2253.4|2254|2253.7|2253.7|2253.4|4
1614169400000|2021-02-24 12:23:20|||||||||1
1614169410000|2021-02-24 12:23:30|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|2253.9|2253.6|1
1614169420000|2021-02-24 12:23:40|2254.2|2253.9|2254.5|2254.2|2254.5|2254.2|2254.2|2253.9|15
1614169430000|2021-02-24 12:23:50|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|2
1614169440000|2021-02-24 12:24:00|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1614169450000|2021-02-24 12:24:10|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|8
1614169460000|2021-02-24 12:24:20|2254.1|2253.8|2254.6|2254.3|2254.6|2254.3|2254|2253.7|7
1614169480000|2021-02-24 12:24:40|||||||||1
1614169490000|2021-02-24 12:24:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|11
1614169500000|2021-02-24 12:25:00|2254.6|2254.3|2254.2|2253.9|2254.6|2254.3|2254.2|2253.9|12
1614169510000|2021-02-24 12:25:10|2254.3|2254|2254.6|2254.3|2254.6|2254.3|2254.3|2254|11
1614169520000|2021-02-24 12:25:20|||||||||8
1614169530000|2021-02-24 12:25:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|3
1614169540000|2021-02-24 12:25:40|2254.3|2254|2255.2|2254.9|2255.2|2254.9|2254.3|2254|60
1614169550000|2021-02-24 12:25:50|2255.3|2255|2255.2|2254.9|2255.3|2255|2254.9|2254.6|18
1614169560000|2021-02-24 12:26:00|2255|2254.7|2255.6|2255.3|2255.7|2255.4|2255|2254.7|16
1614169570000|2021-02-24 12:26:10|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.2|2254.9|41
1614169580000|2021-02-24 12:26:20|2256|2255.7|2255.8|2255.5|2256.2|2255.9|2255.6|2255.3|19
1614169590000|2021-02-24 12:26:30|2255.7|2255.4|2256.4|2256.1|2256.4|2256.1|2255.7|2255.4|35
1614169600000|2021-02-24 12:26:40|2256.3|2256|2256.3|2256|2256.5|2256.2|2256.2|2255.9|18
1614169610000|2021-02-24 12:26:50|2256.4|2256.1|2256.5|2256.2|2256.5|2256.2|2256.2|2255.9|7
1614169620000|2021-02-24 12:27:00|2256.3|2256|2256.4|2256.1|2256.8|2256.5|2256.3|2256|26
1614169630000|2021-02-24 12:27:10|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|5
1614169640000|2021-02-24 12:27:20|2256.8|2256.5|2258.2|2257.9|2258.2|2257.9|2256.7|2256.4|117
1614169650000|2021-02-24 12:27:30|2257.9|2257.6|2258.6|2258.3|2258.6|2258.3|2257.9|2257.6|34
1614169660000|2021-02-24 12:27:40|2258.8|2258.5|2258.6|2258.3|2259|2258.7|2258.4|2258.1|33
1614169670000|2021-02-24 12:27:50|2258.5|2258.2|2258.5|2258.2|2258.5|2258.2|2258.2|2257.9|6
1614169680000|2021-02-24 12:28:00|2258.2|2257.9|2257.2|2256.9|2258.2|2257.9|2257.2|2256.9|38
1614169690000|2021-02-24 12:28:10|2257.3|2257|2257.2|2256.9|2258.3|2258|2256.6|2256.3|218
1614169700000|2021-02-24 12:28:20|2257.1|2256.8|2257.3|2257|2257.6|2257.3|2256.8|2256.5|26
1614169710000|2021-02-24 12:28:30|2257.6|2257.3|2257.9|2257.6|2258.1|2257.8|2257.5|2257.2|11
1614169720000|2021-02-24 12:28:40|2258.1|2257.8|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|36
1614169730000|2021-02-24 12:28:50|2257.2|2256.9|2257.2|2256.9|2257.3|2257|2257|2256.7|17
1614169740000|2021-02-24 12:29:00|2257.4|2257.1|2257.9|2257.6|2258|2257.7|2257.4|2257.1|35
1614169750000|2021-02-24 12:29:10|2258.1|2257.8|2258.4|2258.1|2258.6|2258.3|2258.1|2257.8|18
1614169760000|2021-02-24 12:29:20|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|8
1614169770000|2021-02-24 12:29:30|2258.8|2258.5|2259|2258.7|2259|2258.7|2258.5|2258.2|28
1614169780000|2021-02-24 12:29:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.7|2258.4|28
1614169790000|2021-02-24 12:29:50|2259.3|2259|2259.3|2259|2259.4|2259.1|2259.3|2259|8
1614169800000|2021-02-24 12:30:00|2258.7|2258.4|2258.4|2258.1|2258.7|2258.4|2258|2257.7|34
1614169810000|2021-02-24 12:30:10|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258|2257.7|7
1614169820000|2021-02-24 12:30:20|2258.4|2258.1|2258.6|2258.3|2258.6|2258.3|2258.2|2257.9|17
1614169830000|2021-02-24 12:30:30|2258.4|2258.1|2258.5|2258.2|2258.5|2258.2|2258.1|2257.8|14
1614169840000|2021-02-24 12:30:40|2258.2|2257.9|2257.7|2257.4|2258.4|2258.1|2257.7|2257.4|30
1614169850000|2021-02-24 12:30:50|2257.9|2257.6|2257.5|2257.2|2257.9|2257.6|2257.1|2256.8|94
1614169860000|2021-02-24 12:31:00|2257.2|2256.9|2257|2256.7|2257.2|2256.9|2256.9|2256.6|15
1614169870000|2021-02-24 12:31:10|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2256.3|2256|4
1614169880000|2021-02-24 12:31:20|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2
1614169890000|2021-02-24 12:31:30|2256.5|2256.2|2256.7|2256.4|2256.7|2256.4|2256.5|2256.2|3
1614169900000|2021-02-24 12:31:40|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|2
1614169910000|2021-02-24 12:31:50|2256.2|2255.9|2256.7|2256.4|2256.7|2256.4|2256.2|2255.9|13
1614169920000|2021-02-24 12:32:00|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|3
1614169930000|2021-02-24 12:32:10|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|2256.6|2256.3|6
1614169940000|2021-02-24 12:32:20|||||||||2
1614169950000|2021-02-24 12:32:30|2256.4|2256.1|2256.3|2256|2256.4|2256.1|2256.3|2256|10
1614169960000|2021-02-24 12:32:40|2255.9|2255.6|2255.7|2255.4|2255.9|2255.6|2255.7|2255.4|7
1614169970000|2021-02-24 12:32:50|2255.8|2255.5|2255.7|2255.4|2255.8|2255.5|2255.7|2255.4|4
1614169980000|2021-02-24 12:33:00|2255.5|2255.2|2255.8|2255.5|2255.8|2255.5|2255.5|2255.2|4
1614169990000|2021-02-24 12:33:10|2255.9|2255.6|2256|2255.7|2256.2|2255.9|2255.9|2255.6|4
1614170000000|2021-02-24 12:33:20|2255.9|2255.6|2255.7|2255.4|2256.2|2255.9|2255.7|2255.4|10
1614170010000|2021-02-24 12:33:30|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.5|2255.2|30
1614170020000|2021-02-24 12:33:40|2255.5|2255.2|2255.2|2254.9|2255.5|2255.2|2255.2|2254.9|2
1614170030000|2021-02-24 12:33:50|2255|2254.7|2255.2|2254.9|2255.2|2254.9|2255|2254.7|11
1614170040000|2021-02-24 12:34:00|2255.1|2254.8|2255.6|2255.3|2255.6|2255.3|2255.1|2254.8|4
1614170050000|2021-02-24 12:34:10|2255.8|2255.5|2255.8|2255.5|2255.8|2255.5|2255.7|2255.4|6
1614170060000|2021-02-24 12:34:20|2255.7|2255.4|2255.5|2255.2|2255.7|2255.4|2255.5|2255.2|2
1614170070000|2021-02-24 12:34:30|2255.2|2254.9|2255.3|2255|2255.3|2255|2255.2|2254.9|4
1614170080000|2021-02-24 12:34:40|2255.4|2255.1|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|9
1614170090000|2021-02-24 12:34:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1614170100000|2021-02-24 12:35:00|2255.7|2255.4|2256|2255.7|2256|2255.7|2255.7|2255.4|8
1614170120000|2021-02-24 12:35:20|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|7
1614170140000|2021-02-24 12:35:40|2255.7|2255.4|2255.8|2255.5|2255.9|2255.6|2255.7|2255.4|9
1614170150000|2021-02-24 12:35:50|2255.7|2255.4|2256|2255.7|2256.1|2255.8|2255.7|2255.4|18
1614170160000|2021-02-24 12:36:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|29
1614170180000|2021-02-24 12:36:20|2255.6|2255.3|2255|2254.7|2255.6|2255.3|2255|2254.7|33
1614170190000|2021-02-24 12:36:30|2255.2|2254.9|2255.1|2254.8|2255.2|2254.9|2254.8|2254.5|6
1614170200000|2021-02-24 12:36:40|2254.9|2254.6|2255|2254.7|2255|2254.7|2254.9|2254.6|3
1614170210000|2021-02-24 12:36:50|2254.8|2254.5|2254.7|2254.4|2254.8|2254.5|2254.7|2254.4|3
1614170220000|2021-02-24 12:37:00|2254.8|2254.5|2255.1|2254.8|2255.1|2254.8|2254.8|2254.5|3
1614170230000|2021-02-24 12:37:10|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|4
1614170240000|2021-02-24 12:37:20|2254.7|2254.4|2254.6|2254.3|2254.7|2254.4|2254.6|2254.3|4
1614170250000|2021-02-24 12:37:30|2254.4|2254.1|2254.5|2254.2|2254.5|2254.2|2254.4|2254.1|3
1614170260000|2021-02-24 12:37:40|2254.6|2254.3|2254.5|2254.2|2254.6|2254.3|2254.5|2254.2|9
1614170270000|2021-02-24 12:37:50|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|4
1614170280000|2021-02-24 12:38:00|2254.8|2254.5|2254.6|2254.3|2254.8|2254.5|2254.6|2254.3|3
1614170290000|2021-02-24 12:38:10|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|2254.9|2254.6|3
1614170300000|2021-02-24 12:38:20|2255.3|2255|2255.2|2254.9|2255.3|2255|2255.1|2254.8|13
1614170310000|2021-02-24 12:38:30|2255.3|2255|2255.5|2255.2|2255.6|2255.3|2255.3|2255|5
1614170320000|2021-02-24 12:38:40|2255.6|2255.3|2255.6|2255.3|2255.9|2255.6|2255.6|2255.3|8
1614170330000|2021-02-24 12:38:50|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614170340000|2021-02-24 12:39:00|2255|2254.7|2255|2254.7|2255|2254.7|2255|2254.7|1
1614170350000|2021-02-24 12:39:10|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2255.2|2254.9|2
1614170360000|2021-02-24 12:39:20|2255.1|2254.8|2255.2|2254.9|2255.3|2255|2255.1|2254.8|7
1614170370000|2021-02-24 12:39:30|2255.3|2255|2255.6|2255.3|2255.6|2255.3|2255.3|2255|8
1614170400000|2021-02-24 12:40:00|2255.7|2255.4|2255.6|2255.3|2255.8|2255.5|2255.6|2255.3|11
1614170410000|2021-02-24 12:40:10|2255.3|2255|2255.1|2254.8|2255.6|2255.3|2255.1|2254.8|8
1614170420000|2021-02-24 12:40:20|2255.3|2255|2255.3|2255|2255.3|2255|2255.3|2255|3
1614170440000|2021-02-24 12:40:40|||||||||1
1614170450000|2021-02-24 12:40:50|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|4
1614170460000|2021-02-24 12:41:00|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|1
1614170470000|2021-02-24 12:41:10|2255.6|2255.3|2255.8|2255.5|2255.8|2255.5|2255.6|2255.3|8
1614170480000|2021-02-24 12:41:20|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2
1614170490000|2021-02-24 12:41:30|2256.2|2255.9|2256.1|2255.8|2256.3|2256|2256|2255.7|12
1614170500000|2021-02-24 12:41:40|2256.3|2256|2256.4|2256.1|2256.5|2256.2|2256.2|2255.9|11
1614170510000|2021-02-24 12:41:50|2256.2|2255.9|2256.7|2256.4|2256.8|2256.5|2256.2|2255.9|13
1614170520000|2021-02-24 12:42:00|2256.9|2256.6|2256.1|2255.8|2256.9|2256.6|2256.1|2255.8|20
1614170530000|2021-02-24 12:42:10|2255.3|2255|2255.8|2255.5|2255.8|2255.5|2255.3|2255|6
1614170540000|2021-02-24 12:42:20|2255.5|2255.2|2255.8|2255.5|2255.9|2255.6|2255.3|2255|11
1614170550000|2021-02-24 12:42:30|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|2255.9|2255.6|3
1614170560000|2021-02-24 12:42:40|2256|2255.7|2256|2255.7|2256|2255.7|2256|2255.7|2
1614170570000|2021-02-24 12:42:50|2256.1|2255.8|2256|2255.7|2256.1|2255.8|2256|2255.7|3
1614170580000|2021-02-24 12:43:00|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614170590000|2021-02-24 12:43:10|2256.2|2255.9|2256.8|2256.5|2256.8|2256.5|2256.2|2255.9|32
1614170610000|2021-02-24 12:43:30|2256.9|2256.6|2257.2|2256.9|2257.3|2257|2256.7|2256.4|28
1614170620000|2021-02-24 12:43:40|2257.5|2257.2|2257.6|2257.3|2257.7|2257.4|2257.5|2257.2|8
1614170630000|2021-02-24 12:43:50|2257.7|2257.4|2258|2257.7|2258|2257.7|2257.7|2257.4|6
1614170640000|2021-02-24 12:44:00|2258.1|2257.8|2258.6|2258.3|2258.6|2258.3|2258.1|2257.8|25
1614170650000|2021-02-24 12:44:10|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|2258.7|2258.4|6
1614170660000|2021-02-24 12:44:20|2258.9|2258.6|2258.8|2258.5|2258.9|2258.6|2258.5|2258.2|43
1614170670000|2021-02-24 12:44:30|2258.9|2258.6|2257.4|2257.1|2258.9|2258.6|2257.4|2257.1|16
1614170680000|2021-02-24 12:44:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|8
1614170700000|2021-02-24 12:45:00|2257.7|2257.4|2258.2|2257.9|2258.2|2257.9|2257.7|2257.4|2
1614170710000|2021-02-24 12:45:10|2258.3|2258|2258.6|2258.3|2258.6|2258.3|2258.3|2258|3
1614170720000|2021-02-24 12:45:20|2258.9|2258.6|2259.1|2258.8|2259.5|2259.2|2258.9|2258.6|14
1614170730000|2021-02-24 12:45:30|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|9
1614170740000|2021-02-24 12:45:40|||||||||1
1614170750000|2021-02-24 12:45:50|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|1
1614170760000|2021-02-24 12:46:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1614170770000|2021-02-24 12:46:10|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|5
1614170780000|2021-02-24 12:46:20|2259.1|2258.8|2259.8|2259.5|2259.8|2259.5|2259.1|2258.8|10
1614170790000|2021-02-24 12:46:30|2260|2259.7|2260|2259.7|2260|2259.7|2260|2259.7|6
1614170800000|2021-02-24 12:46:40|2259.7|2259.4|2259.7|2259.4|2259.8|2259.5|2259.7|2259.4|7
1614170810000|2021-02-24 12:46:50|2259.6|2259.3|2259.3|2259|2259.6|2259.3|2259.3|2259|7
1614170820000|2021-02-24 12:47:00|2259.5|2259.2|2259.7|2259.4|2259.7|2259.4|2259.5|2259.2|8
1614170840000|2021-02-24 12:47:20|2259.3|2259|2259|2258.7|2259.3|2259|2259|2258.7|6
1614170850000|2021-02-24 12:47:30|2259.4|2259.1|2259.2|2258.9|2259.9|2259.6|2259.2|2258.9|26
1614170860000|2021-02-24 12:47:40|2259.6|2259.3|2259.1|2258.8|2259.6|2259.3|2259.1|2258.8|10
1614170870000|2021-02-24 12:47:50|2259.4|2259.1|2259.1|2258.8|2259.4|2259.1|2259.1|2258.8|16
1614170880000|2021-02-24 12:48:00|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.3|2258|32
1614170890000|2021-02-24 12:48:10|2258.9|2258.6|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|6
1614170900000|2021-02-24 12:48:20|2258.7|2258.4|2258.9|2258.6|2258.9|2258.6|2258.7|2258.4|3
1614170910000|2021-02-24 12:48:30|2259|2258.7|2259|2258.7|2259|2258.7|2259|2258.7|2
1614170920000|2021-02-24 12:48:40|2258.9|2258.6|2258.8|2258.5|2259|2258.7|2258.8|2258.5|5
1614170930000|2021-02-24 12:48:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2259|2258.7|14
1614170940000|2021-02-24 12:49:00|2259.4|2259.1|2259.6|2259.3|2260|2259.7|2259.4|2259.1|29
1614170950000|2021-02-24 12:49:10|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|2
1614170960000|2021-02-24 12:49:20|2259.6|2259.3|2259.9|2259.6|2259.9|2259.6|2259.6|2259.3|2
1614170970000|2021-02-24 12:49:30|2260|2259.7|2259.6|2259.3|2260|2259.7|2259.6|2259.3|2
1614170980000|2021-02-24 12:49:40|2259.5|2259.2|2259.7|2259.4|2259.9|2259.6|2259.5|2259.2|4
1614170990000|2021-02-24 12:49:50|2259.9|2259.6|2260.1|2259.8|2260.2|2259.9|2259.9|2259.6|4
1614171000000|2021-02-24 12:50:00|2259.8|2259.5|2259.9|2259.6|2259.9|2259.6|2259.7|2259.4|9
1614171020000|2021-02-24 12:50:20|2259.7|2259.4|2259.7|2259.4|2259.9|2259.6|2259.7|2259.4|4
1614171030000|2021-02-24 12:50:30|2259.9|2259.6|2260|2259.7|2260|2259.7|2259.8|2259.5|15
1614171040000|2021-02-24 12:50:40|2259.9|2259.6|2260.1|2259.8|2260.1|2259.8|2259.9|2259.6|3
1614171050000|2021-02-24 12:50:50|2260|2259.7|2260.1|2259.8|2260.2|2259.9|2260|2259.7|12
1614171060000|2021-02-24 12:51:00|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|2259.9|2259.6|5
1614171070000|2021-02-24 12:51:10|2260|2259.7|2259.9|2259.6|2260|2259.7|2259.9|2259.6|3
1614171080000|2021-02-24 12:51:20|2259.4|2259.1|2259.3|2259|2259.5|2259.2|2259.3|2259|45
1614171090000|2021-02-24 12:51:30|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|9
1614171100000|2021-02-24 12:51:40|2259.3|2259|2259.1|2258.8|2259.5|2259.2|2259.1|2258.8|17
1614171110000|2021-02-24 12:51:50|2259|2258.7|2258.6|2258.3|2259|2258.7|2258.3|2258|34
1614171120000|2021-02-24 12:52:00|2258.5|2258.2|2258.3|2258|2258.5|2258.2|2258.3|2258|7
1614171130000|2021-02-24 12:52:10|2258.5|2258.2|2258.7|2258.4|2258.7|2258.4|2258.5|2258.2|8
1614171140000|2021-02-24 12:52:20|2258.9|2258.6|2259.4|2259.1|2259.6|2259.3|2258.9|2258.6|107
1614171150000|2021-02-24 12:52:30|||||||||4
1614171160000|2021-02-24 12:52:40|2259.3|2259|2259.3|2259|2259.3|2259|2259.3|2259|1
1614171170000|2021-02-24 12:52:50|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2259|2258.7|6
1614171180000|2021-02-24 12:53:00|2258.8|2258.5|2257.6|2257.3|2258.8|2258.5|2257.6|2257.3|27
1614171190000|2021-02-24 12:53:10|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|1
1614171200000|2021-02-24 12:53:20|2258.1|2257.8|2258.1|2257.8|2258.2|2257.9|2258.1|2257.8|5
1614171210000|2021-02-24 12:53:30|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2258.2|2257.9|8
1614171220000|2021-02-24 12:53:40|2258.3|2258|2258.3|2258|2258.3|2258|2258.3|2258|3
1614171230000|2021-02-24 12:53:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2
1614171240000|2021-02-24 12:54:00|2258.3|2258|2258.2|2257.9|2258.3|2258|2258.2|2257.9|3
1614171250000|2021-02-24 12:54:10|2258.1|2257.8|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|8
1614171260000|2021-02-24 12:54:20|2257.7|2257.4|2257.4|2257.1|2257.7|2257.4|2257.3|2257|7
1614171270000|2021-02-24 12:54:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|1
1614171280000|2021-02-24 12:54:40|||||||||1
1614171290000|2021-02-24 12:54:50|2257.4|2257.1|2257.3|2257|2257.4|2257.1|2257.3|2257|6
1614171300000|2021-02-24 12:55:00|2257.4|2257.1|2257.5|2257.2|2257.7|2257.4|2257.4|2257.1|8
1614171310000|2021-02-24 12:55:10|||||||||6
1614171320000|2021-02-24 12:55:20|2257.2|2256.9|2257.4|2257.1|2257.4|2257.1|2257.1|2256.8|9
1614171330000|2021-02-24 12:55:30|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|3
1614171340000|2021-02-24 12:55:40|2257.9|2257.6|2258.1|2257.8|2258.1|2257.8|2257.9|2257.6|6
1614171350000|2021-02-24 12:55:50|2258.2|2257.9|2257.4|2257.1|2258.2|2257.9|2257.4|2257.1|23
1614171360000|2021-02-24 12:56:00|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|20
1614171370000|2021-02-24 12:56:10|2257.8|2257.5|2257.4|2257.1|2257.8|2257.5|2257.3|2257|18
1614171380000|2021-02-24 12:56:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|8
1614171390000|2021-02-24 12:56:30|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|13
1614171400000|2021-02-24 12:56:40|2257.7|2257.4|2257.4|2257.1|2257.8|2257.5|2257.2|2256.9|22
1614171410000|2021-02-24 12:56:50|2257.5|2257.2|2257.6|2257.3|2257.6|2257.3|2257.5|2257.2|6
1614171420000|2021-02-24 12:57:00|2257.3|2257|2257.6|2257.3|2257.6|2257.3|2257.3|2257|5
1614171430000|2021-02-24 12:57:10|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|1
1614171440000|2021-02-24 12:57:20|2258.2|2257.9|2257.9|2257.6|2258.2|2257.9|2257.9|2257.6|25
1614171450000|2021-02-24 12:57:30|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.2|2256.9|45
1614171460000|2021-02-24 12:57:40|2257.3|2257|2257.3|2257|2257.5|2257.2|2257.1|2256.8|7
1614171470000|2021-02-24 12:57:50|2256.7|2256.4|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|11
1614171480000|2021-02-24 12:58:00|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|21
1614171490000|2021-02-24 12:58:10|2256.6|2256.3|2256.5|2256.2|2256.6|2256.3|2256.5|2256.2|7
1614171500000|2021-02-24 12:58:20|2256.6|2256.3|2256.9|2256.6|2256.9|2256.6|2256.6|2256.3|3
1614171510000|2021-02-24 12:58:30|2256.8|2256.5|2257|2256.7|2257|2256.7|2256.7|2256.4|8
1614171520000|2021-02-24 12:58:40|||||||||1
1614171530000|2021-02-24 12:58:50|2257.3|2257|2257|2256.7|2257.3|2257|2257|2256.7|7
1614171540000|2021-02-24 12:59:00|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.9|2256.6|4
1614171550000|2021-02-24 12:59:10|2257.2|2256.9|2256.8|2256.5|2257.2|2256.9|2256.8|2256.5|7
1614171560000|2021-02-24 12:59:20|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|2256.5|2256.2|1
1614171570000|2021-02-24 12:59:30|2256.4|2256.1|2256.2|2255.9|2256.5|2256.2|2256.2|2255.9|25
1614171590000|2021-02-24 12:59:50|2256|2255.7|2256.3|2256|2256.3|2256|2255.8|2255.5|11
1614171600000|2021-02-24 13:00:00|2256.1|2255.8|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|23
1614171610000|2021-02-24 13:00:10|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|2256.7|2256.4|4
1614171620000|2021-02-24 13:00:20|2257.2|2256.9|2257.3|2257|2257.4|2257.1|2257.1|2256.8|19
1614171630000|2021-02-24 13:00:30|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|8
1614171640000|2021-02-24 13:00:40|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|4
1614171650000|2021-02-24 13:00:50|2257.9|2257.6|2257.4|2257.1|2257.9|2257.6|2257.1|2256.8|14
1614171660000|2021-02-24 13:01:00|2257.5|2257.2|2257.1|2256.8|2257.5|2257.2|2257.1|2256.8|13
1614171670000|2021-02-24 13:01:10|2257.8|2257.5|2257.7|2257.4|2257.9|2257.6|2257.7|2257.4|3
1614171680000|2021-02-24 13:01:20|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|2257.5|2257.2|5
1614171700000|2021-02-24 13:01:40|2256.9|2256.6|2256.9|2256.6|2257|2256.7|2256.8|2256.5|9
1614171710000|2021-02-24 13:01:50|2256.8|2256.5|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|6
1614171720000|2021-02-24 13:02:00|2257|2256.7|2256.6|2256.3|2257|2256.7|2256.6|2256.3|9
1614171730000|2021-02-24 13:02:10|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|4
1614171740000|2021-02-24 13:02:20|2256.7|2256.4|2256.1|2255.8|2256.7|2256.4|2256.1|2255.8|10
1614171760000|2021-02-24 13:02:40|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|2256.2|2255.9|1
1614171770000|2021-02-24 13:02:50|2256.4|2256.1|2256.2|2255.9|2256.4|2256.1|2256.2|2255.9|5
1614171780000|2021-02-24 13:03:00|2256.4|2256.1|2256.6|2256.3|2256.6|2256.3|2256.4|2256.1|6
1614171790000|2021-02-24 13:03:10|2256.4|2256.1|2256.6|2256.3|2256.9|2256.6|2256.4|2256.1|23
1614171800000|2021-02-24 13:03:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.9|2256.6|5
1614171810000|2021-02-24 13:03:30|2256.7|2256.4|2256.5|2256.2|2256.7|2256.4|2256.5|2256.2|12
1614171820000|2021-02-24 13:03:40|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.1|2255.8|12
1614171830000|2021-02-24 13:03:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|1
1614171840000|2021-02-24 13:04:00|2256|2255.7|2256.1|2255.8|2256.2|2255.9|2255.8|2255.5|9
1614171850000|2021-02-24 13:04:10|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|2256.4|2256.1|1
1614171860000|2021-02-24 13:04:20|2256.5|2256.2|2256.4|2256.1|2256.6|2256.3|2256|2255.7|32
1614171870000|2021-02-24 13:04:30|2256.3|2256|2256.3|2256|2256.3|2256|2256.3|2256|2
1614171880000|2021-02-24 13:04:40|2256|2255.7|2256.1|2255.8|2256.1|2255.8|2256|2255.7|2
1614171890000|2021-02-24 13:04:50|2256.3|2256|2256.2|2255.9|2256.3|2256|2256.2|2255.9|2
1614171900000|2021-02-24 13:05:00|2255.9|2255.6|2256|2255.7|2256.1|2255.8|2255.9|2255.6|10
1614171910000|2021-02-24 13:05:10|2255.9|2255.6|2256|2255.7|2256|2255.7|2255.9|2255.6|4
1614171920000|2021-02-24 13:05:20|2256.4|2256.1|2256.7|2256.4|2256.7|2256.4|2256.4|2256.1|20
1614171930000|2021-02-24 13:05:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.7|2256.4|10
1614171940000|2021-02-24 13:05:40|2257|2256.7|2257.3|2257|2257.3|2257|2257|2256.7|20
1614171950000|2021-02-24 13:05:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|2
1614171960000|2021-02-24 13:06:00|2257|2256.7|2257.2|2256.9|2257.2|2256.9|2256.8|2256.5|10
1614171970000|2021-02-24 13:06:10|2257|2256.7|2257|2256.7|2257|2256.7|2257|2256.7|2
1614171980000|2021-02-24 13:06:20|2256.9|2256.6|2257|2256.7|2257|2256.7|2256.5|2256.2|54
1614171990000|2021-02-24 13:06:30|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|2256.8|2256.5|5
1614172000000|2021-02-24 13:06:40|2257.1|2256.8|2257|2256.7|2257.1|2256.8|2257|2256.7|2
1614172010000|2021-02-24 13:06:50|2257.1|2256.8|2257.3|2257|2257.3|2257|2257.1|2256.8|6
1614172020000|2021-02-24 13:07:00|2257.4|2257.1|2257.6|2257.3|2257.6|2257.3|2257.4|2257.1|10
1614172030000|2021-02-24 13:07:10|2257.8|2257.5|2258.3|2258|2258.3|2258|2257.8|2257.5|12
1614172040000|2021-02-24 13:07:20|2258.1|2257.8|2258|2257.7|2258.2|2257.9|2257.9|2257.6|30
1614172050000|2021-02-24 13:07:30|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1614172060000|2021-02-24 13:07:40|2258.2|2257.9|2258|2257.7|2258.3|2258|2257.9|2257.6|5
1614172070000|2021-02-24 13:07:50|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|4
1614172080000|2021-02-24 13:08:00|2258|2257.7|2257.9|2257.6|2258|2257.7|2257.9|2257.6|5
1614172090000|2021-02-24 13:08:10|2257.7|2257.4|2257.8|2257.5|2257.8|2257.5|2257.7|2257.4|4
1614172110000|2021-02-24 13:08:30|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|1
1614172120000|2021-02-24 13:08:40|2258.3|2258|2258|2257.7|2258.3|2258|2258|2257.7|4
1614172130000|2021-02-24 13:08:50|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|2257.8|2257.5|6
1614172140000|2021-02-24 13:09:00|2257.9|2257.6|2257.8|2257.5|2258.1|2257.8|2257.8|2257.5|8
1614172150000|2021-02-24 13:09:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.6|2257.3|5
1614172160000|2021-02-24 13:09:20|2257.3|2257|2257.4|2257.1|2257.4|2257.1|2257.3|2257|4
1614172170000|2021-02-24 13:09:30|2257.3|2257|2257.3|2257|2257.3|2257|2257.3|2257|3
1614172180000|2021-02-24 13:09:40|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|7
1614172190000|2021-02-24 13:09:50|2257.3|2257|2256.7|2256.4|2257.3|2257|2256.7|2256.4|14
1614172200000|2021-02-24 13:10:00|2256.6|2256.3|2256.1|2255.8|2256.6|2256.3|2256|2255.7|9
1614172210000|2021-02-24 13:10:10|2256.2|2255.9|2256|2255.7|2256.2|2255.9|2255.9|2255.6|5
1614172220000|2021-02-24 13:10:20|2256.1|2255.8|2255.9|2255.6|2256.2|2255.9|2255.9|2255.6|6
1614172230000|2021-02-24 13:10:30|2255.8|2255.5|2256|2255.7|2256|2255.7|2255.8|2255.5|17
1614172240000|2021-02-24 13:10:40|2255.9|2255.6|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|9
1614172250000|2021-02-24 13:10:50|2256.3|2256|2256.4|2256.1|2256.4|2256.1|2256.3|2256|3
1614172270000|2021-02-24 13:11:10|2256.6|2256.3|2256.4|2256.1|2256.7|2256.4|2256.4|2256.1|11
1614172280000|2021-02-24 13:11:20|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.5|2256.2|9
1614172290000|2021-02-24 13:11:30|2257.1|2256.8|2257.5|2257.2|2257.5|2257.2|2257.1|2256.8|3
1614172300000|2021-02-24 13:11:40|2257.6|2257.3|2258|2257.7|2258|2257.7|2257.6|2257.3|7
1614172310000|2021-02-24 13:11:50|2257.8|2257.5|2257.5|2257.2|2257.8|2257.5|2257.5|2257.2|5
1614172320000|2021-02-24 13:12:00|2257.4|2257.1|2257|2256.7|2257.4|2257.1|2257|2256.7|6
1614172330000|2021-02-24 13:12:10|2257.1|2256.8|2257.1|2256.8|2257.2|2256.9|2257|2256.7|5
1614172340000|2021-02-24 13:12:20|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|2256.9|2256.6|1
1614172360000|2021-02-24 13:12:40|2257.2|2256.9|2257.6|2257.3|2257.6|2257.3|2257.1|2256.8|6
1614172370000|2021-02-24 13:12:50|2257.4|2257.1|2257.4|2257.1|2257.4|2257.1|2257.3|2257|8
1614172380000|2021-02-24 13:13:00|2257.6|2257.3|2257.8|2257.5|2257.8|2257.5|2257.6|2257.3|13
1614172390000|2021-02-24 13:13:10|2257.9|2257.6|2258.3|2258|2258.3|2258|2257.8|2257.5|24
1614172400000|2021-02-24 13:13:20|2258.2|2257.9|2258.2|2257.9|2258.2|2257.9|2257.9|2257.6|22
1614172410000|2021-02-24 13:13:30|2258.5|2258.2|2258.4|2258.1|2258.5|2258.2|2258.4|2258.1|11
1614172420000|2021-02-24 13:13:40|2258.8|2258.5|2258.8|2258.5|2258.8|2258.5|2258.5|2258.2|28
1614172430000|2021-02-24 13:13:50|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.4|2258.1|43
1614172440000|2021-02-24 13:14:00|2258.5|2258.2|2258.7|2258.4|2259|2258.7|2258.1|2257.8|83
1614172450000|2021-02-24 13:14:10|2259|2258.7|2258.7|2258.4|2259|2258.7|2258.7|2258.4|11
1614172460000|2021-02-24 13:14:20|2258.9|2258.6|2259.1|2258.8|2259.1|2258.8|2258.8|2258.5|14
1614172470000|2021-02-24 13:14:30|2258.9|2258.6|2258.6|2258.3|2258.9|2258.6|2258.6|2258.3|10
1614172490000|2021-02-24 13:14:50|2258.5|2258.2|2258.6|2258.3|2258.7|2258.4|2258.5|2258.2|4
1614172500000|2021-02-24 13:15:00|2258.7|2258.4|2259.1|2258.8|2259.1|2258.8|2258.7|2258.4|10
1614172510000|2021-02-24 13:15:10|2259|2258.7|2259.1|2258.8|2259.2|2258.9|2259|2258.7|6
1614172520000|2021-02-24 13:15:20|2259.3|2259|2259.3|2259|2259.3|2259|2259.2|2258.9|21
1614172530000|2021-02-24 13:15:30|||||||||2
1614172540000|2021-02-24 13:15:40|2259.2|2258.9|2259.3|2259|2259.3|2259|2259.2|2258.9|17
1614172550000|2021-02-24 13:15:50|2259.2|2258.9|2259.3|2259|2259.4|2259.1|2259.1|2258.8|27
1614172560000|2021-02-24 13:16:00|2259.1|2258.8|2259|2258.7|2259.1|2258.8|2258.8|2258.5|12
1614172570000|2021-02-24 13:16:10|2259.2|2258.9|2259.1|2258.8|2259.3|2259|2259.1|2258.8|6
1614172580000|2021-02-24 13:16:20|||||||||2
1614172590000|2021-02-24 13:16:30|2258.9|2258.6|2258.7|2258.4|2259|2258.7|2258.7|2258.4|8
1614172600000|2021-02-24 13:16:40|2258.5|2258.2|2258.2|2257.9|2258.5|2258.2|2258.2|2257.9|25
1614172610000|2021-02-24 13:16:50|2258.3|2258|2258.4|2258.1|2258.4|2258.1|2258.2|2257.9|8
1614172620000|2021-02-24 13:17:00|2258.2|2257.9|2258.3|2258|2258.4|2258.1|2258.1|2257.8|13
1614172630000|2021-02-24 13:17:10|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|2258.1|2257.8|3
1614172640000|2021-02-24 13:17:20|2258|2257.7|2257.5|2257.2|2258|2257.7|2257.3|2257|25
1614172650000|2021-02-24 13:17:30|2257.3|2257|2257.1|2256.8|2257.6|2257.3|2257.1|2256.8|18
1614172660000|2021-02-24 13:17:40|2256.9|2256.6|2256.9|2256.6|2257.1|2256.8|2256.9|2256.6|4
1614172670000|2021-02-24 13:17:50|2256.7|2256.4|2256.9|2256.6|2256.9|2256.6|2256.7|2256.4|6
1614172680000|2021-02-24 13:18:00|2256.7|2256.4|2256.6|2256.3|2256.8|2256.5|2256.6|2256.3|5
1614172690000|2021-02-24 13:18:10|2256.3|2256|2256.5|2256.2|2256.5|2256.2|2255.9|2255.6|16
1614172700000|2021-02-24 13:18:20|2256.3|2256|2256|2255.7|2256.3|2256|2256|2255.7|8
1614172710000|2021-02-24 13:18:30|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.8|2255.5|11
1614172720000|2021-02-24 13:18:40|2256.2|2255.9|2256.5|2256.2|2256.6|2256.3|2256.2|2255.9|13
1614172730000|2021-02-24 13:18:50|2256.4|2256.1|2256|2255.7|2256.4|2256.1|2256|2255.7|18
1614172740000|2021-02-24 13:19:00|2255.8|2255.5|2255.7|2255.4|2256.1|2255.8|2255.7|2255.4|85
1614172750000|2021-02-24 13:19:10|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.8|2255.5|4
1614172760000|2021-02-24 13:19:20|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2255.7|2255.4|2
1614172770000|2021-02-24 13:19:30|2255.6|2255.3|2255.4|2255.1|2255.6|2255.3|2255.4|2255.1|10
1614172780000|2021-02-24 13:19:40|2255.5|2255.2|2255.3|2255|2255.8|2255.5|2255.3|2255|9
1614172790000|2021-02-24 13:19:50|2255|2254.7|2255|2254.7|2255.2|2254.9|2254.6|2254.3|31
1614172800000|2021-02-24 13:20:00|2255.2|2254.9|2254.9|2254.6|2255.2|2254.9|2254.8|2254.5|13
1614172810000|2021-02-24 13:20:10|2254.6|2254.3|2254.4|2254.1|2254.6|2254.3|2253.9|2253.6|27
1614172820000|2021-02-24 13:20:20|2254.6|2254.3|2254.6|2254.3|2255|2254.7|2254.6|2254.3|6
1614172830000|2021-02-24 13:20:30|2254.7|2254.4|2255|2254.7|2255|2254.7|2254.3|2254|10
1614172840000|2021-02-24 13:20:40|2255.3|2255|2255.4|2255.1|2255.4|2255.1|2255.1|2254.8|21
1614172850000|2021-02-24 13:20:50|2255.3|2255|2253.2|2252.9|2255.3|2255|2253.1|2252.8|206
1614172860000|2021-02-24 13:21:00|2253.4|2253.1|2254.2|2253.9|2254.5|2254.2|2253|2252.7|25
1614172870000|2021-02-24 13:21:10|2254.9|2254.6|2254.8|2254.5|2254.9|2254.6|2254.6|2254.3|12
1614172880000|2021-02-24 13:21:20|2254.4|2254.1|2254.8|2254.5|2254.8|2254.5|2254.3|2254|7
1614172890000|2021-02-24 13:21:30|2254.9|2254.6|2255.1|2254.8|2255.4|2255.1|2254.7|2254.4|21
1614172900000|2021-02-24 13:21:40|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|3
1614172910000|2021-02-24 13:21:50|2255.3|2255|2255.1|2254.8|2255.3|2255|2255|2254.7|6
1614172920000|2021-02-24 13:22:00|2255.3|2255|2253.8|2253.5|2255.3|2255|2253.5|2253.2|94
1614172930000|2021-02-24 13:22:10|2253.7|2253.4|2252.2|2251.9|2253.7|2253.4|2251.8|2251.5|100
1614172940000|2021-02-24 13:22:20|2253|2252.7|2253|2252.7|2253|2252.7|2253|2252.7|9
1614172950000|2021-02-24 13:22:30|2252.9|2252.6|2252.9|2252.6|2252.9|2252.6|2252.7|2252.4|14
1614172960000|2021-02-24 13:22:40|2253.4|2253.1|2253.3|2253|2253.4|2253.1|2253.3|2253|7
1614172970000|2021-02-24 13:22:50|2253.1|2252.8|2253.3|2253|2253.3|2253|2252.9|2252.6|7
1614172980000|2021-02-24 13:23:00|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.1|2252.8|20
1614172990000|2021-02-24 13:23:10|2253.1|2252.8|2252.8|2252.5|2253.1|2252.8|2252.4|2252.1|37
1614173000000|2021-02-24 13:23:20|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2252.7|2252.4|2
1614173010000|2021-02-24 13:23:30|2252.8|2252.5|2253.5|2253.2|2253.5|2253.2|2252.8|2252.5|28
1614173020000|2021-02-24 13:23:40|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|24
1614173030000|2021-02-24 13:23:50|2253.5|2253.2|2253.4|2253.1|2253.7|2253.4|2253.3|2253|51
1614173040000|2021-02-24 13:24:00|2253.6|2253.3|2252.7|2252.4|2253.7|2253.4|2252.7|2252.4|6
1614173050000|2021-02-24 13:24:10|2252.4|2252.1|2252.4|2252.1|2252.4|2252.1|2252.3|2252|31
1614173060000|2021-02-24 13:24:20|2252.9|2252.6|2252.4|2252.1|2252.9|2252.6|2252.4|2252.1|12
1614173070000|2021-02-24 13:24:30|2252.6|2252.3|2252.7|2252.4|2252.7|2252.4|2252.4|2252.1|13
1614173080000|2021-02-24 13:24:40|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252.2|2251.9|23
1614173090000|2021-02-24 13:24:50|2252.5|2252.2|2252.3|2252|2252.5|2252.2|2252|2251.7|23
1614173100000|2021-02-24 13:25:00|2252.4|2252.1|2253.2|2252.9|2253.5|2253.2|2252.4|2252.1|30
1614173110000|2021-02-24 13:25:10|2252.9|2252.6|2253|2252.7|2253|2252.7|2252.9|2252.6|19
1614173130000|2021-02-24 13:25:30|2254.2|2253.9|2253.6|2253.3|2254.3|2254|2253.6|2253.3|70
1614173140000|2021-02-24 13:25:40|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|130
1614173150000|2021-02-24 13:25:50|2254.2|2253.9|2254.6|2254.3|2254.6|2254.3|2254.2|2253.9|5
1614173160000|2021-02-24 13:26:00|2254.4|2254.1|2254.1|2253.8|2254.4|2254.1|2254|2253.7|9
1614173170000|2021-02-24 13:26:10|2254.2|2253.9|2254.1|2253.8|2254.2|2253.9|2254.1|2253.8|2
1614173180000|2021-02-24 13:26:20|2254|2253.7|2254.2|2253.9|2254.2|2253.9|2254|2253.7|12
1614173190000|2021-02-24 13:26:30|2254.4|2254.1|2254.3|2254|2254.6|2254.3|2254.3|2254|4
1614173200000|2021-02-24 13:26:40|2254.5|2254.2|2254|2253.7|2254.5|2254.2|2254|2253.7|8
1614173220000|2021-02-24 13:27:00|2254.1|2253.8|2254.2|2253.9|2254.2|2253.9|2254|2253.7|8
1614173230000|2021-02-24 13:27:10|||||||||1
1614173240000|2021-02-24 13:27:20|2254.3|2254|2254.3|2254|2254.3|2254|2254.3|2254|2
1614173250000|2021-02-24 13:27:30|2254.5|2254.2|2254.7|2254.4|2254.7|2254.4|2254.2|2253.9|52
1614173260000|2021-02-24 13:27:40|2254.6|2254.3|2254.3|2254|2254.6|2254.3|2254.3|2254|25
1614173270000|2021-02-24 13:27:50|2254.6|2254.3|2254.9|2254.6|2255.1|2254.8|2254.6|2254.3|31
1614173280000|2021-02-24 13:28:00|2255|2254.7|2254.5|2254.2|2255|2254.7|2254.4|2254.1|15
1614173290000|2021-02-24 13:28:10|2254.4|2254.1|2254|2253.7|2254.4|2254.1|2254|2253.7|4
1614173300000|2021-02-24 13:28:20|2253.9|2253.6|2253.9|2253.6|2254|2253.7|2253.8|2253.5|10
1614173310000|2021-02-24 13:28:30|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|8
1614173320000|2021-02-24 13:28:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|7
1614173340000|2021-02-24 13:29:00|2253.5|2253.2|2253.1|2252.8|2253.5|2253.2|2253.1|2252.8|5
1614173350000|2021-02-24 13:29:10|2253.4|2253.1|2253|2252.7|2253.4|2253.1|2253|2252.7|6
1614173360000|2021-02-24 13:29:20|2253.4|2253.1|2252.8|2252.5|2253.4|2253.1|2252.8|2252.5|12
1614173370000|2021-02-24 13:29:30|2252.9|2252.6|2252.6|2252.3|2252.9|2252.6|2252.5|2252.2|11
1614173380000|2021-02-24 13:29:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|1
1614173390000|2021-02-24 13:29:50|2252.6|2252.3|2252.4|2252.1|2252.6|2252.3|2252.4|2252.1|6
1614173400000|2021-02-24 13:30:00|2252.6|2252.3|2252.8|2252.5|2252.8|2252.5|2252.5|2252.2|6
1614173410000|2021-02-24 13:30:10|2253|2252.7|2253|2252.7|2253.3|2253|2253|2252.7|10
1614173420000|2021-02-24 13:30:20|2252.9|2252.6|2252.7|2252.4|2252.9|2252.6|2252.7|2252.4|3
1614173430000|2021-02-24 13:30:30|2252.8|2252.5|2252.9|2252.6|2252.9|2252.6|2252.5|2252.2|11
1614173450000|2021-02-24 13:30:50|2253.2|2252.9|2253.6|2253.3|2253.6|2253.3|2253.2|2252.9|4
1614173460000|2021-02-24 13:31:00|2253.2|2252.9|2253.2|2252.9|2253.3|2253|2253.1|2252.8|9
1614173470000|2021-02-24 13:31:10|2253.3|2253|2253.6|2253.3|2253.6|2253.3|2253.3|2253|7
1614173480000|2021-02-24 13:31:20|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|2253.4|2253.1|3
1614173490000|2021-02-24 13:31:30|2253.2|2252.9|2253|2252.7|2253.2|2252.9|2253|2252.7|15
1614173500000|2021-02-24 13:31:40|2252.9|2252.6|2253.1|2252.8|2253.1|2252.8|2252.9|2252.6|2
1614173510000|2021-02-24 13:31:50|2252.7|2252.4|2252.6|2252.3|2252.7|2252.4|2252.6|2252.3|2
1614173520000|2021-02-24 13:32:00|2252.8|2252.5|2252.4|2252.1|2252.8|2252.5|2252.3|2252|15
1614173530000|2021-02-24 13:32:10|2252.6|2252.3|2252.6|2252.3|2252.8|2252.5|2252.4|2252.1|14
1614173540000|2021-02-24 13:32:20|2252.4|2252.1|2252.6|2252.3|2252.6|2252.3|2252.3|2252|23
1614173550000|2021-02-24 13:32:30|2252.5|2252.2|2252.2|2251.9|2252.5|2252.2|2251.5|2251.2|37
1614173560000|2021-02-24 13:32:40|2252.6|2252.3|2253.6|2253.3|2253.6|2253.3|2252.5|2252.2|31
1614173570000|2021-02-24 13:32:50|2253.5|2253.2|2253.5|2253.2|2253.9|2253.6|2253.2|2252.9|43
1614173580000|2021-02-24 13:33:00|2253.3|2253|2253|2252.7|2253.6|2253.3|2253|2252.7|31
1614173590000|2021-02-24 13:33:10|2253.3|2253|2252.8|2252.5|2253.3|2253|2252.8|2252.5|5
1614173610000|2021-02-24 13:33:30|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2252.5|2252.2|2
1614173620000|2021-02-24 13:33:40|2252.6|2252.3|2252.9|2252.6|2252.9|2252.6|2252.6|2252.3|15
1614173630000|2021-02-24 13:33:50|2253.1|2252.8|2253.5|2253.2|2253.5|2253.2|2252.9|2252.6|10
1614173640000|2021-02-24 13:34:00|2253.4|2253.1|2253.9|2253.6|2254|2253.7|2253.4|2253.1|16
1614173650000|2021-02-24 13:34:10|2254.2|2253.9|2254.6|2254.3|2254.7|2254.4|2254|2253.7|21
1614173660000|2021-02-24 13:34:20|2254.3|2254|2254.4|2254.1|2254.4|2254.1|2254.3|2254|6
1614173670000|2021-02-24 13:34:30|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.1|2253.8|19
1614173680000|2021-02-24 13:34:40|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|7
1614173690000|2021-02-24 13:34:50|2254.3|2254|2254.1|2253.8|2254.3|2254|2253.8|2253.5|18
1614173700000|2021-02-24 13:35:00|2254|2253.7|2253.6|2253.3|2254|2253.7|2253.5|2253.2|20
1614173710000|2021-02-24 13:35:10|2253.3|2253|2253.2|2252.9|2253.3|2253|2253.1|2252.8|6
1614173730000|2021-02-24 13:35:30|2253.3|2253|2253.3|2253|2253.3|2253|2253.3|2253|2
1614173740000|2021-02-24 13:35:40|2253.1|2252.8|2253|2252.7|2253.2|2252.9|2253|2252.7|6
1614173750000|2021-02-24 13:35:50|2253.2|2252.9|2253.9|2253.6|2253.9|2253.6|2253.2|2252.9|9
1614173760000|2021-02-24 13:36:00|2253.4|2253.1|2253.5|2253.2|2253.5|2253.2|2253.4|2253.1|5
1614173770000|2021-02-24 13:36:10|2253.6|2253.3|2253.8|2253.5|2253.8|2253.5|2253.6|2253.3|3
1614173780000|2021-02-24 13:36:20|2253.5|2253.2|2253.6|2253.3|2253.6|2253.3|2253.3|2253|15
1614173790000|2021-02-24 13:36:30|2253.7|2253.4|2254.3|2254|2254.3|2254|2253.7|2253.4|9
1614173810000|2021-02-24 13:36:50|2254.1|2253.8|2254|2253.7|2254.1|2253.8|2254|2253.7|4
1614173820000|2021-02-24 13:37:00|2254.2|2253.9|2253.9|2253.6|2254.2|2253.9|2253.9|2253.6|12
1614173830000|2021-02-24 13:37:10|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|7
1614173850000|2021-02-24 13:37:30|2253.6|2253.3|2253.2|2252.9|2253.6|2253.3|2253.2|2252.9|9
1614173860000|2021-02-24 13:37:40|2253.5|2253.2|2253.7|2253.4|2253.7|2253.4|2253.5|2253.2|10
1614173870000|2021-02-24 13:37:50|2253.9|2253.6|2253.7|2253.4|2254.2|2253.9|2253.7|2253.4|20
1614173880000|2021-02-24 13:38:00|2253.9|2253.6|2254.2|2253.9|2254.2|2253.9|2253.5|2253.2|41
1614173890000|2021-02-24 13:38:10|2253.9|2253.6|2254.2|2253.9|2254.4|2254.1|2253.9|2253.6|28
1614173900000|2021-02-24 13:38:20|2254.6|2254.3|2254.7|2254.4|2254.8|2254.5|2254.6|2254.3|8
1614173910000|2021-02-24 13:38:30|2254.8|2254.5|2255.4|2255.1|2255.7|2255.4|2254.8|2254.5|28
1614173920000|2021-02-24 13:38:40|2255.6|2255.3|2255.7|2255.4|2255.9|2255.6|2255.6|2255.3|14
1614173930000|2021-02-24 13:38:50|2255.8|2255.5|2255.8|2255.5|2255.9|2255.6|2255.6|2255.3|16
1614173940000|2021-02-24 13:39:00|2255.5|2255.2|2255.3|2255|2255.6|2255.3|2255.3|2255|12
1614173950000|2021-02-24 13:39:10|2254.7|2254.4|2254.4|2254.1|2254.8|2254.5|2254.4|2254.1|16
1614173960000|2021-02-24 13:39:20|2254.3|2254|2254.5|2254.2|2254.5|2254.2|2254.3|2254|7
1614173970000|2021-02-24 13:39:30|2254.6|2254.3|2254.9|2254.6|2254.9|2254.6|2254.6|2254.3|9
1614173980000|2021-02-24 13:39:40|2255|2254.7|2255.4|2255.1|2255.4|2255.1|2255|2254.7|5
1614173990000|2021-02-24 13:39:50|2255.8|2255.5|2256|2255.7|2256.3|2256|2255.8|2255.5|10
1614174000000|2021-02-24 13:40:00|2255.8|2255.5|2254.9|2254.6|2256|2255.7|2254.9|2254.6|14
1614174010000|2021-02-24 13:40:10|2255|2254.7|2255|2254.7|2255.1|2254.8|2255|2254.7|9
1614174020000|2021-02-24 13:40:20|2254.6|2254.3|2254.6|2254.3|2254.6|2254.3|2254.4|2254.1|7
1614174030000|2021-02-24 13:40:30|2254|2253.7|2253.8|2253.5|2254|2253.7|2253.8|2253.5|2
1614174040000|2021-02-24 13:40:40|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2253.3|2253|7
1614174050000|2021-02-24 13:40:50|2253.5|2253.2|2253.2|2252.9|2253.5|2253.2|2253.2|2252.9|10
1614174060000|2021-02-24 13:41:00|2253.3|2253|2253.5|2253.2|2253.5|2253.2|2253.3|2253|7
1614174070000|2021-02-24 13:41:10|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|2253.7|2253.4|1
1614174080000|2021-02-24 13:41:20|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|4
1614174090000|2021-02-24 13:41:30|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|2254.4|2254.1|1
1614174100000|2021-02-24 13:41:40|2254.2|2253.9|2254.4|2254.1|2254.4|2254.1|2254.2|2253.9|3
1614174110000|2021-02-24 13:41:50|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|2254.5|2254.2|5
1614174120000|2021-02-24 13:42:00|2254.6|2254.3|2253.9|2253.6|2254.6|2254.3|2253.9|2253.6|24
1614174130000|2021-02-24 13:42:10|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|2253.6|2253.3|12
1614174140000|2021-02-24 13:42:20|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614174150000|2021-02-24 13:42:30|2254.4|2254.1|2254.2|2253.9|2254.4|2254.1|2254.2|2253.9|3
1614174170000|2021-02-24 13:42:50|2254|2253.7|2254|2253.7|2254|2253.7|2254|2253.7|1
1614174180000|2021-02-24 13:43:00|2254.4|2254.1|2253.5|2253.2|2254.4|2254.1|2253.5|2253.2|28
1614174190000|2021-02-24 13:43:10|2253.7|2253.4|2253.2|2252.9|2253.8|2253.5|2253.2|2252.9|23
1614174200000|2021-02-24 13:43:20|||||||||1
1614174210000|2021-02-24 13:43:30|2253.1|2252.8|2253|2252.7|2253.1|2252.8|2252.8|2252.5|19
1614174220000|2021-02-24 13:43:40|2252.8|2252.5|2252.8|2252.5|2252.8|2252.5|2252.7|2252.4|15
1614174230000|2021-02-24 13:43:50|2252|2251.7|2251.7|2251.4|2252.2|2251.9|2251.7|2251.4|15
1614174240000|2021-02-24 13:44:00|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.5|2251.2|29
1614174250000|2021-02-24 13:44:10|2251.9|2251.6|2251.7|2251.4|2252.3|2252|2251.7|2251.4|12
1614174260000|2021-02-24 13:44:20|2252|2251.7|2252.2|2251.9|2252.2|2251.9|2251.9|2251.6|12
1614174280000|2021-02-24 13:44:40|2252.1|2251.8|2252.5|2252.2|2252.6|2252.3|2252.1|2251.8|6
1614174290000|2021-02-24 13:44:50|2252.7|2252.4|2252.5|2252.2|2252.7|2252.4|2252.5|2252.2|2
1614174300000|2021-02-24 13:45:00|2252.3|2252|2251.7|2251.4|2252.3|2252|2251.6|2251.3|15
1614174310000|2021-02-24 13:45:10|2251.8|2251.5|2251.8|2251.5|2251.8|2251.5|2251.3|2251|18
1614174320000|2021-02-24 13:45:20|2252.1|2251.8|2252.3|2252|2252.7|2252.4|2252.1|2251.8|35
1614174330000|2021-02-24 13:45:30|2252.1|2251.8|2252.3|2252|2252.3|2252|2252|2251.7|8
1614174340000|2021-02-24 13:45:40|2252.2|2251.9|2251|2250.7|2252.2|2251.9|2251|2250.7|25
1614174350000|2021-02-24 13:45:50|2251.3|2251|2250.9|2250.6|2251.4|2251.1|2250.9|2250.6|14
1614174360000|2021-02-24 13:46:00|2251|2250.7|2250.7|2250.4|2251|2250.7|2250.7|2250.4|4
1614174370000|2021-02-24 13:46:10|2250.9|2250.6|2250.7|2250.4|2251|2250.7|2250.4|2250.1|25
1614174380000|2021-02-24 13:46:20|2250.8|2250.5|2250.5|2250.2|2250.8|2250.5|2250.1|2249.8|11
1614174390000|2021-02-24 13:46:30|2250|2249.7|2249.7|2249.4|2250.3|2250|2249.5|2249.2|45
1614174400000|2021-02-24 13:46:40|2249.8|2249.5|2249.2|2248.9|2249.9|2249.6|2249.2|2248.9|42
1614174410000|2021-02-24 13:46:50|2249.3|2249|2248.9|2248.6|2249.6|2249.3|2248.7|2248.4|64
1614174420000|2021-02-24 13:47:00|2249|2248.7|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|37
1614174430000|2021-02-24 13:47:10|2249.3|2249|2249.2|2248.9|2249.3|2249|2249.1|2248.8|9
1614174440000|2021-02-24 13:47:20|2249.3|2249|2248.9|2248.6|2249.3|2249|2248.9|2248.6|5
1614174450000|2021-02-24 13:47:30|2248.7|2248.4|2248.7|2248.4|2248.8|2248.5|2248.5|2248.2|12
1614174460000|2021-02-24 13:47:40|2248.5|2248.2|2248.5|2248.2|2248.5|2248.2|2248.3|2248|5
1614174470000|2021-02-24 13:47:50|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2248.4|2248.1|2
1614174480000|2021-02-24 13:48:00|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|30
1614174490000|2021-02-24 13:48:10|2248.8|2248.5|2248.6|2248.3|2248.8|2248.5|2248.3|2248|17
1614174500000|2021-02-24 13:48:20|2248.4|2248.1|2247.4|2247.1|2248.4|2248.1|2247.2|2246.9|133
1614174510000|2021-02-24 13:48:30|2247.2|2246.9|2247.4|2247.1|2247.4|2247.1|2247.1|2246.8|52
1614174520000|2021-02-24 13:48:40|2247.3|2247|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|74
1614174530000|2021-02-24 13:48:50|2247.2|2246.9|2247.4|2247.1|2247.6|2247.3|2247.1|2246.8|79
1614174540000|2021-02-24 13:49:00|2247.3|2247|2247.6|2247.3|2247.6|2247.3|2246.8|2246.5|55
1614174550000|2021-02-24 13:49:10|2247.2|2246.9|2246.6|2246.3|2247.2|2246.9|2246.6|2246.3|71
1614174560000|2021-02-24 13:49:20|2246.8|2246.5|2245.2|2244.9|2246.8|2246.5|2245.1|2244.8|63
1614174570000|2021-02-24 13:49:30|2245.3|2245|2244.9|2244.6|2245.4|2245.1|2244.2|2243.9|56
1614174580000|2021-02-24 13:49:40|2244.8|2244.5|2244.2|2243.9|2244.8|2244.5|2243.9|2243.6|86
1614174590000|2021-02-24 13:49:50|2243.7|2243.4|2244|2243.7|2244.2|2243.9|2243.6|2243.3|72
1614174600000|2021-02-24 13:50:00|2244.1|2243.8|2241.9|2241.6|2244.1|2243.8|2241.5|2241.2|206
1614174610000|2021-02-24 13:50:10|2241.4|2241.1|2240.2|2239.9|2241.9|2241.6|2240.2|2239.9|83
1614174620000|2021-02-24 13:50:20|2240.7|2240.4|2242.1|2241.8|2242.1|2241.8|2239.7|2239.4|77
1614174630000|2021-02-24 13:50:30|2242.4|2242.1|2241.4|2241.1|2243.1|2242.8|2241|2240.7|67
1614174640000|2021-02-24 13:50:40|2241.5|2241.2|2239.3|2239|2241.5|2241.2|2239.3|2239|38
1614174650000|2021-02-24 13:50:50|2239.4|2239.1|2240.5|2240.2|2240.5|2240.2|2238.8|2238.5|98
1614174660000|2021-02-24 13:51:00|2240.9|2240.6|2243.3|2243|2243.3|2243|2240.2|2239.9|82
1614174670000|2021-02-24 13:51:10|2243.4|2243.1|2243.9|2243.6|2244.9|2244.6|2243.4|2243.1|46
1614174680000|2021-02-24 13:51:20|2243.3|2243|2242.6|2242.3|2244.1|2243.8|2242.3|2242|21
1614174690000|2021-02-24 13:51:30|2243.3|2243|2242.8|2242.5|2243.3|2243|2242|2241.7|163
1614174700000|2021-02-24 13:51:40|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.7|2242.4|13
1614174710000|2021-02-24 13:51:50|2243.4|2243.1|2243|2242.7|2243.4|2243.1|2242.7|2242.4|18
1614174720000|2021-02-24 13:52:00|2243.2|2242.9|2242.8|2242.5|2243.2|2242.9|2242.8|2242.5|6
1614174730000|2021-02-24 13:52:10|2243.3|2243|2243.2|2242.9|2243.3|2243|2243.2|2242.9|8
1614174740000|2021-02-24 13:52:20|2243.1|2242.8|2242.5|2242.2|2243.5|2243.2|2242.5|2242.2|98
1614174750000|2021-02-24 13:52:30|2242.4|2242.1|2243.2|2242.9|2243.4|2243.1|2242|2241.7|25
1614174760000|2021-02-24 13:52:40|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2243.4|2243.1|2
1614174770000|2021-02-24 13:52:50|2244.3|2244|2244.2|2243.9|2244.3|2244|2244|2243.7|10
1614174780000|2021-02-24 13:53:00|2244.5|2244.2|2244.7|2244.4|2244.7|2244.4|2244.2|2243.9|6
1614174790000|2021-02-24 13:53:10|2244.5|2244.2|2243.2|2242.9|2244.5|2244.2|2243.2|2242.9|27
1614174800000|2021-02-24 13:53:20|2243.3|2243|2242.4|2242.1|2243.3|2243|2242.4|2242.1|22
1614174810000|2021-02-24 13:53:30|2242.6|2242.3|2242.9|2242.6|2242.9|2242.6|2242.6|2242.3|11
1614174820000|2021-02-24 13:53:40|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2243.1|2242.8|2
1614174830000|2021-02-24 13:53:50|2242.7|2242.4|2241.1|2240.8|2242.7|2242.4|2241|2240.7|35
1614174840000|2021-02-24 13:54:00|2241|2240.7|2240.5|2240.2|2241.5|2241.2|2240.4|2240.1|25
1614174850000|2021-02-24 13:54:10|2240.2|2239.9|2240.2|2239.9|2240.2|2239.9|2239.8|2239.5|32
1614174860000|2021-02-24 13:54:20|2239.4|2239.1|2240.7|2240.4|2240.7|2240.4|2239.4|2239.1|24
1614174870000|2021-02-24 13:54:30|2240.4|2240.1|2240.3|2240|2240.4|2240.1|2240.3|2240|3
1614174880000|2021-02-24 13:54:40|2240.4|2240.1|2241.1|2240.8|2241.1|2240.8|2240.4|2240.1|9
1614174890000|2021-02-24 13:54:50|2241.3|2241|2241.7|2241.4|2242.1|2241.8|2241.3|2241|9
1614174900000|2021-02-24 13:55:00|2242.1|2241.8|2241.7|2241.4|2242.2|2241.9|2241.7|2241.4|23
1614174910000|2021-02-24 13:55:10|2241.3|2241|2242|2241.7|2242|2241.7|2241.1|2240.8|23
1614174920000|2021-02-24 13:55:20|2241.9|2241.6|2242.4|2242.1|2242.4|2242.1|2241.9|2241.6|12
1614174930000|2021-02-24 13:55:30|2242.9|2242.6|2241.3|2241|2243.2|2242.9|2240.9|2240.6|55
1614174940000|2021-02-24 13:55:40|2241.1|2240.8|2239.8|2239.5|2241.2|2240.9|2239.8|2239.5|19
1614174950000|2021-02-24 13:55:50|2239.9|2239.6|2238|2237.7|2239.9|2239.6|2237.6|2237.3|75
1614174960000|2021-02-24 13:56:00|2237.9|2237.6|2238.6|2238.3|2238.9|2238.6|2237.9|2237.6|38
1614174970000|2021-02-24 13:56:10|2238.3|2238|2238.5|2238.2|2238.5|2238.2|2237.3|2237|50
1614174980000|2021-02-24 13:56:20|2238.3|2238|2237.7|2237.4|2238.3|2238|2237.5|2237.2|54
1614174990000|2021-02-24 13:56:30|2237.8|2237.5|2236.4|2236.1|2237.8|2237.5|2236|2235.7|78
1614175000000|2021-02-24 13:56:40|2236.5|2236.2|2236.6|2236.3|2236.9|2236.6|2235.9|2235.6|55
1614175010000|2021-02-24 13:56:50|2236.7|2236.4|2234.5|2234.2|2236.7|2236.4|2234.5|2234.2|124
1614175020000|2021-02-24 13:57:00|2234.7|2234.4|2234.5|2234.2|2234.9|2234.6|2234.1|2233.8|117
1614175030000|2021-02-24 13:57:10|2234.1|2233.8|2234.9|2234.6|2234.9|2234.6|2234.1|2233.8|126
1614175040000|2021-02-24 13:57:20|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234|2233.7|58
1614175050000|2021-02-24 13:57:30|2234.2|2233.9|2235.2|2234.9|2235.3|2235|2234.2|2233.9|50
1614175060000|2021-02-24 13:57:40|2235.5|2235.2|2237.4|2237.1|2237.4|2237.1|2235.5|2235.2|35
1614175070000|2021-02-24 13:57:50|2237.5|2237.2|2237.9|2237.6|2238.5|2238.2|2237.3|2237|37
1614175080000|2021-02-24 13:58:00|2237.7|2237.4|2238.2|2237.9|2238.7|2238.4|2237.7|2237.4|173
1614175090000|2021-02-24 13:58:10|2237.9|2237.6|2238.2|2237.9|2238.2|2237.9|2237.7|2237.4|18
1614175100000|2021-02-24 13:58:20|2238.3|2238|2238.1|2237.8|2238.3|2238|2237.8|2237.5|30
1614175110000|2021-02-24 13:58:30|2238.2|2237.9|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|25
1614175120000|2021-02-24 13:58:40|2237.6|2237.3|2237.1|2236.8|2237.9|2237.6|2236.7|2236.4|15
1614175130000|2021-02-24 13:58:50|2236.8|2236.5|2236.2|2235.9|2236.8|2236.5|2235.3|2235|42
1614175140000|2021-02-24 13:59:00|2236.3|2236|2235.5|2235.2|2236.5|2236.2|2235.5|2235.2|10
1614175150000|2021-02-24 13:59:10|2235.2|2234.9|2235.4|2235.1|2235.9|2235.6|2234.9|2234.6|46
1614175160000|2021-02-24 13:59:20|2236.1|2235.8|2235.9|2235.6|2236.1|2235.8|2235.4|2235.1|33
1614175170000|2021-02-24 13:59:30|2236|2235.7|2237.7|2237.4|2237.7|2237.4|2236|2235.7|31
1614175180000|2021-02-24 13:59:40|2237.5|2237.2|2238.6|2238.3|2238.7|2238.4|2237|2236.7|44
1614175190000|2021-02-24 13:59:50|2238.8|2238.5|2240.1|2239.8|2240.3|2240|2238.8|2238.5|68
1614175200000|2021-02-24 14:00:00|2239.8|2239.5|2238.8|2238.5|2239.8|2239.5|2238.4|2238.1|42
1614175210000|2021-02-24 14:00:10|2238.6|2238.3|2237.3|2237|2238.6|2238.3|2237.2|2236.9|39
1614175220000|2021-02-24 14:00:20|2237.1|2236.8|2237.6|2237.3|2237.6|2237.3|2236.8|2236.5|21
1614175230000|2021-02-24 14:00:30|2238.1|2237.8|2238.6|2238.3|2239.1|2238.8|2238.1|2237.8|10
1614175240000|2021-02-24 14:00:40|2239.1|2238.8|2238.3|2238|2239.1|2238.8|2238.1|2237.8|10
1614175250000|2021-02-24 14:00:50|2238.6|2238.3|2239|2238.7|2239|2238.7|2238.5|2238.2|9
1614175260000|2021-02-24 14:01:00|2239.4|2239.1|2239.5|2239.2|2239.5|2239.2|2239.1|2238.8|10
1614175270000|2021-02-24 14:01:10|2239.6|2239.3|2240.1|2239.8|2240.1|2239.8|2239.4|2239.1|15
1614175280000|2021-02-24 14:01:20|2239.7|2239.4|2239.8|2239.5|2240.1|2239.8|2239.6|2239.3|19
1614175290000|2021-02-24 14:01:30|2240|2239.7|2239.9|2239.6|2240|2239.7|2239.4|2239.1|59
1614175300000|2021-02-24 14:01:40|2240.1|2239.8|2239.6|2239.3|2240.4|2240.1|2239.6|2239.3|26
1614175310000|2021-02-24 14:01:50|2239.4|2239.1|2239.4|2239.1|2239.8|2239.5|2239.3|2239|26
1614175320000|2021-02-24 14:02:00|2239.2|2238.9|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|66
1614175330000|2021-02-24 14:02:10|2239.9|2239.6|2240|2239.7|2240|2239.7|2239.4|2239.1|25
1614175340000|2021-02-24 14:02:20|2240.2|2239.9|2239.6|2239.3|2240.6|2240.3|2239.5|2239.2|43
1614175350000|2021-02-24 14:02:30|2239.7|2239.4|2239.9|2239.6|2240.4|2240.1|2239.7|2239.4|17
1614175360000|2021-02-24 14:02:40|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.2|2238.9|17
1614175370000|2021-02-24 14:02:50|2238.8|2238.5|2238.8|2238.5|2239.1|2238.8|2238.6|2238.3|15
1614175380000|2021-02-24 14:03:00|2239.1|2238.8|2239|2238.7|2239.6|2239.3|2238.9|2238.6|24
1614175390000|2021-02-24 14:03:10|2239.2|2238.9|2239.9|2239.6|2240|2239.7|2239.2|2238.9|16
1614175400000|2021-02-24 14:03:20|2240.2|2239.9|2240.9|2240.6|2241.2|2240.9|2240|2239.7|25
1614175410000|2021-02-24 14:03:30|2241.2|2240.9|2241.3|2241|2241.9|2241.6|2241.2|2240.9|62
1614175420000|2021-02-24 14:03:40|2241.2|2240.9|2241.8|2241.5|2241.8|2241.5|2241.2|2240.9|10
1614175430000|2021-02-24 14:03:50|2242.1|2241.8|2242|2241.7|2242.1|2241.8|2241.8|2241.5|13
1614175440000|2021-02-24 14:04:00|2242.1|2241.8|2241.4|2241.1|2242.2|2241.9|2241.1|2240.8|37
1614175450000|2021-02-24 14:04:10|2241.2|2240.9|2241.7|2241.4|2241.7|2241.4|2241|2240.7|27
1614175460000|2021-02-24 14:04:20|2241.6|2241.3|2242.3|2242|2242.3|2242|2241.3|2241|32
1614175470000|2021-02-24 14:04:30|2242|2241.7|2242.8|2242.5|2243|2242.7|2242|2241.7|46
1614175480000|2021-02-24 14:04:40|2243|2242.7|2243.5|2243.2|2243.7|2243.4|2242.8|2242.5|21
1614175490000|2021-02-24 14:04:50|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.8|2242.5|42
1614175500000|2021-02-24 14:05:00|2242.5|2242.2|2242.4|2242.1|2242.5|2242.2|2242.2|2241.9|24
1614175510000|2021-02-24 14:05:10|2242.3|2242|2242.6|2242.3|2243.1|2242.8|2242.3|2242|13
1614175520000|2021-02-24 14:05:20|2242.7|2242.4|2242.5|2242.2|2242.7|2242.4|2242.3|2242|6
1614175530000|2021-02-24 14:05:30|2242.8|2242.5|2242.4|2242.1|2242.8|2242.5|2242.3|2242|8
1614175540000|2021-02-24 14:05:40|2242.1|2241.8|2240.8|2240.5|2242.1|2241.8|2240.8|2240.5|45
1614175550000|2021-02-24 14:05:50|2240.9|2240.6|2240.2|2239.9|2241.1|2240.8|2240.2|2239.9|22
1614175560000|2021-02-24 14:06:00|2240.1|2239.8|2239.5|2239.2|2240.3|2240|2239.1|2238.8|41
1614175570000|2021-02-24 14:06:10|2239.7|2239.4|2240.5|2240.2|2241|2240.7|2239.6|2239.3|28
1614175580000|2021-02-24 14:06:20|2240.7|2240.4|2239.9|2239.6|2240.7|2240.4|2239.8|2239.5|35
1614175590000|2021-02-24 14:06:30|2239.7|2239.4|2238.6|2238.3|2239.8|2239.5|2238.5|2238.2|122
1614175600000|2021-02-24 14:06:40|2238.9|2238.6|2239.7|2239.4|2239.7|2239.4|2238.9|2238.6|18
1614175610000|2021-02-24 14:06:50|2239.6|2239.3|2239.9|2239.6|2239.9|2239.6|2239.6|2239.3|12
1614175620000|2021-02-24 14:07:00|2239.7|2239.4|2239.9|2239.6|2240|2239.7|2239.7|2239.4|16
1614175630000|2021-02-24 14:07:10|2240.1|2239.8|2242.1|2241.8|2242.5|2242.2|2240|2239.7|83
1614175640000|2021-02-24 14:07:20|2242.8|2242.5|2243.6|2243.3|2243.6|2243.3|2242.8|2242.5|13
1614175650000|2021-02-24 14:07:30|2243.4|2243.1|2242.2|2241.9|2243.6|2243.3|2242.1|2241.8|20
1614175660000|2021-02-24 14:07:40|2242.3|2242|2241.3|2241|2242.3|2242|2240.5|2240.2|155
1614175670000|2021-02-24 14:07:50|2241.5|2241.2|2241.9|2241.6|2241.9|2241.6|2241.4|2241.1|32
1614175680000|2021-02-24 14:08:00|2242.7|2242.4|2242.9|2242.6|2243.2|2242.9|2241.9|2241.6|28
1614175690000|2021-02-24 14:08:10|2242.7|2242.4|2242.6|2242.3|2243.2|2242.9|2242.5|2242.2|36
1614175710000|2021-02-24 14:08:30|2242|2241.7|2241.9|2241.6|2242|2241.7|2241.7|2241.4|21
1614175720000|2021-02-24 14:08:40|2242|2241.7|2241.9|2241.6|2242.3|2242|2241.7|2241.4|28
1614175730000|2021-02-24 14:08:50|2241.8|2241.5|2241.7|2241.4|2241.8|2241.5|2241.7|2241.4|4
1614175740000|2021-02-24 14:09:00|2241.6|2241.3|2242|2241.7|2242.3|2242|2241.6|2241.3|11
1614175750000|2021-02-24 14:09:10|2242.3|2242|2242.9|2242.6|2242.9|2242.6|2242|2241.7|18
1614175760000|2021-02-24 14:09:20|2243.1|2242.8|2242.8|2242.5|2243.1|2242.8|2242.4|2242.1|9
1614175770000|2021-02-24 14:09:30|2242.7|2242.4|2242.3|2242|2242.8|2242.5|2242.3|2242|15
1614175780000|2021-02-24 14:09:40|2242.4|2242.1|2242.3|2242|2242.8|2242.5|2242|2241.7|19
1614175790000|2021-02-24 14:09:50|2242.4|2242.1|2242.2|2241.9|2242.4|2242.1|2242|2241.7|13
1614175800000|2021-02-24 14:10:00|2242|2241.7|2241.7|2241.4|2242.1|2241.8|2241.6|2241.3|15
1614175810000|2021-02-24 14:10:10|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|1
1614175820000|2021-02-24 14:10:20|2242.3|2242|2242.3|2242|2242.3|2242|2242.1|2241.8|5
1614175830000|2021-02-24 14:10:30|2242|2241.7|2243.2|2242.9|2243.5|2243.2|2242|2241.7|36
1614175840000|2021-02-24 14:10:40|2243.3|2243|2242.8|2242.5|2243.3|2243|2242.5|2242.2|100
1614175850000|2021-02-24 14:10:50|2242.6|2242.3|2242.5|2242.2|2242.7|2242.4|2242|2241.7|96
1614175860000|2021-02-24 14:11:00|2241|2240.7|2240.4|2240.1|2241.3|2241|2239.7|2239.4|263
1614175870000|2021-02-24 14:11:10|2240|2239.7|2240|2239.7|2240.6|2240.3|2239.9|2239.6|110
1614175880000|2021-02-24 14:11:20|2240.2|2239.9|2239.6|2239.3|2240.4|2240.1|2239.5|2239.2|108
1614175890000|2021-02-24 14:11:30|2239.4|2239.1|2240|2239.7|2240|2239.7|2239.4|2239.1|13
1614175900000|2021-02-24 14:11:40|2240.1|2239.8|2240.5|2240.2|2241|2240.7|2240.1|2239.8|172
1614175910000|2021-02-24 14:11:50|2240.4|2240.1|2241.2|2240.9|2241.2|2240.9|2240.4|2240.1|25
1614175920000|2021-02-24 14:12:00|2241.1|2240.8|2241.4|2241.1|2241.5|2241.2|2241.1|2240.8|21
1614175930000|2021-02-24 14:12:10|2241.5|2241.2|2241.1|2240.8|2241.5|2241.2|2240.5|2240.2|31
1614175940000|2021-02-24 14:12:20|2240.7|2240.4|2240|2239.7|2240.7|2240.4|2239.4|2239.1|48
1614175950000|2021-02-24 14:12:30|2240.2|2239.9|2240.3|2240|2241.1|2240.8|2240.2|2239.9|36
1614175960000|2021-02-24 14:12:40|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|2240.1|2239.8|3
1614175970000|2021-02-24 14:12:50|2240.5|2240.2|2240.4|2240.1|2240.5|2240.2|2240.4|2240.1|8
1614175980000|2021-02-24 14:13:00|2240|2239.7|2239.3|2239|2240|2239.7|2239.3|2239|5
1614175990000|2021-02-24 14:13:10|2239.8|2239.5|2240|2239.7|2240.1|2239.8|2239.6|2239.3|8
1614176000000|2021-02-24 14:13:20|2239.9|2239.6|2239.9|2239.6|2239.9|2239.6|2239.7|2239.4|14
1614176010000|2021-02-24 14:13:30|2240.1|2239.8|2239.7|2239.4|2240.3|2240|2239.7|2239.4|17
1614176020000|2021-02-24 14:13:40|2239.8|2239.5|2239.4|2239.1|2240|2239.7|2239.4|2239.1|5
1614176030000|2021-02-24 14:13:50|2239.7|2239.4|2240|2239.7|2240.2|2239.9|2239.7|2239.4|7
1614176040000|2021-02-24 14:14:00|2239.9|2239.6|2239.6|2239.3|2240.2|2239.9|2239.5|2239.2|43
1614176050000|2021-02-24 14:14:10|2240.2|2239.9|2239.9|2239.6|2240.2|2239.9|2239.9|2239.6|14
1614176060000|2021-02-24 14:14:20|2240.1|2239.8|2241.2|2240.9|2241.2|2240.9|2240.1|2239.8|28
1614176070000|2021-02-24 14:14:30|2241|2240.7|2241.4|2241.1|2241.6|2241.3|2241|2240.7|19
1614176080000|2021-02-24 14:14:40|2241.6|2241.3|2242.2|2241.9|2242.4|2242.1|2241.6|2241.3|32
1614176090000|2021-02-24 14:14:50|2242.4|2242.1|2243.7|2243.4|2243.7|2243.4|2242.4|2242.1|113
1614176100000|2021-02-24 14:15:00|2243.6|2243.3|2242.1|2241.8|2243.8|2243.5|2242.1|2241.8|59
1614176110000|2021-02-24 14:15:10|2241.9|2241.6|2241|2240.7|2241.9|2241.6|2240.9|2240.6|34
1614176120000|2021-02-24 14:15:20|2240.8|2240.5|2240.6|2240.3|2240.8|2240.5|2239.9|2239.6|11
1614176130000|2021-02-24 14:15:30|2240.5|2240.2|2239.7|2239.4|2240.5|2240.2|2239.7|2239.4|20
1614176140000|2021-02-24 14:15:40|2239.6|2239.3|2239.8|2239.5|2239.8|2239.5|2239.6|2239.3|12
1614176150000|2021-02-24 14:15:50|2239.7|2239.4|2239.4|2239.1|2239.9|2239.6|2239.3|2239|12
1614176160000|2021-02-24 14:16:00|2239.5|2239.2|2238.3|2238|2239.7|2239.4|2238.3|2238|56
1614176170000|2021-02-24 14:16:10|2238|2237.7|2238.1|2237.8|2238.2|2237.9|2237.9|2237.6|40
1614176180000|2021-02-24 14:16:20|2238.8|2238.5|2238.7|2238.4|2239.2|2238.9|2238.4|2238.1|29
1614176190000|2021-02-24 14:16:30|2238.5|2238.2|2239.8|2239.5|2239.8|2239.5|2238.5|2238.2|8
1614176200000|2021-02-24 14:16:40|2239.9|2239.6|2240.2|2239.9|2240.5|2240.2|2239.9|2239.6|31
1614176210000|2021-02-24 14:16:50|2240|2239.7|2240|2239.7|2240|2239.7|2239.9|2239.6|6
1614176220000|2021-02-24 14:17:00|2240.2|2239.9|2240.3|2240|2240.6|2240.3|2240|2239.7|35
1614176230000|2021-02-24 14:17:10|2239.9|2239.6|2239.6|2239.3|2240|2239.7|2239.2|2238.9|29
1614176240000|2021-02-24 14:17:20|2239.5|2239.2|2239.2|2238.9|2239.5|2239.2|2238.8|2238.5|11
1614176250000|2021-02-24 14:17:30|2239|2238.7|2239.1|2238.8|2239.2|2238.9|2239|2238.7|6
1614176260000|2021-02-24 14:17:40|2239.3|2239|2239.3|2239|2239.3|2239|2239.3|2239|2
1614176270000|2021-02-24 14:17:50|2239.2|2238.9|2238.6|2238.3|2239.2|2238.9|2238.6|2238.3|5
1614176280000|2021-02-24 14:18:00|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238|2237.7|15
1614176290000|2021-02-24 14:18:10|2238.4|2238.1|2237.7|2237.4|2238.4|2238.1|2237.7|2237.4|9
1614176300000|2021-02-24 14:18:20|2237.9|2237.6|2238.1|2237.8|2238.1|2237.8|2237.7|2237.4|27
1614176310000|2021-02-24 14:18:30|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.7|2237.4|12
1614176320000|2021-02-24 14:18:40|2238.1|2237.8|2238.3|2238|2238.3|2238|2238.1|2237.8|14
1614176330000|2021-02-24 14:18:50|2238.7|2238.4|2238.9|2238.6|2238.9|2238.6|2238.7|2238.4|7
1614176340000|2021-02-24 14:19:00|2239.1|2238.8|2239.1|2238.8|2239.2|2238.9|2238.8|2238.5|18
1614176350000|2021-02-24 14:19:10|2239.3|2239|2238.5|2238.2|2239.3|2239|2238.5|2238.2|14
1614176360000|2021-02-24 14:19:20|2238.4|2238.1|2238.5|2238.2|2238.5|2238.2|2238.4|2238.1|5
1614176370000|2021-02-24 14:19:30|2238.3|2238|2238.3|2238|2238.3|2238|2238.3|2238|3
1614176380000|2021-02-24 14:19:40|2238.5|2238.2|2238.5|2238.2|2238.5|2238.2|2238.3|2238|7
1614176390000|2021-02-24 14:19:50|2238.7|2238.4|2238.3|2238|2238.7|2238.4|2238.3|2238|14
1614176400000|2021-02-24 14:20:00|2238.6|2238.3|2238.2|2237.9|2238.9|2238.6|2238.2|2237.9|24
1614176410000|2021-02-24 14:20:10|2238.1|2237.8|2238.2|2237.9|2238.8|2238.5|2238|2237.7|23
1614176420000|2021-02-24 14:20:20|2238.5|2238.2|2238.1|2237.8|2238.6|2238.3|2238.1|2237.8|15
1614176430000|2021-02-24 14:20:30|2238|2237.7|2237.5|2237.2|2238|2237.7|2237.3|2237|27
1614176440000|2021-02-24 14:20:40|2237.4|2237.1|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|16
1614176450000|2021-02-24 14:20:50|2236.8|2236.5|2237|2236.7|2237.7|2237.4|2236.8|2236.5|20
1614176460000|2021-02-24 14:21:00|2237.2|2236.9|2237.7|2237.4|2237.8|2237.5|2237|2236.7|20
1614176470000|2021-02-24 14:21:10|2237.9|2237.6|2236.9|2236.6|2237.9|2237.6|2236.9|2236.6|10
1614176480000|2021-02-24 14:21:20|2237|2236.7|2237.3|2237|2237.7|2237.4|2237|2236.7|12
1614176490000|2021-02-24 14:21:30|2237.5|2237.2|2236.6|2236.3|2237.5|2237.2|2236.3|2236|69
1614176500000|2021-02-24 14:21:40|2236.5|2236.2|2237.1|2236.8|2237.1|2236.8|2236.5|2236.2|9
1614176510000|2021-02-24 14:21:50|2237.3|2237|2237|2236.7|2237.3|2237|2237|2236.7|7
1614176520000|2021-02-24 14:22:00|2237.5|2237.2|2238|2237.7|2238.3|2238|2237.5|2237.2|12
1614176530000|2021-02-24 14:22:10|2238.3|2238|2237.1|2236.8|2238.3|2238|2237.1|2236.8|15
1614176540000|2021-02-24 14:22:20|2236.7|2236.4|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|21
1614176550000|2021-02-24 14:22:30|2237|2236.7|2237.5|2237.2|2237.6|2237.3|2237|2236.7|25
1614176560000|2021-02-24 14:22:40|2237.8|2237.5|2237|2236.7|2237.8|2237.5|2237|2236.7|16
1614176570000|2021-02-24 14:22:50|2237.3|2237|2236.6|2236.3|2237.4|2237.1|2236.6|2236.3|8
1614176580000|2021-02-24 14:23:00|2236.7|2236.4|2238.3|2238|2238.3|2238|2236.7|2236.4|19
1614176590000|2021-02-24 14:23:10|2237.9|2237.6|2239|2238.7|2239.2|2238.9|2237.9|2237.6|31
1614176600000|2021-02-24 14:23:20|2239.3|2239|2240.9|2240.6|2241|2240.7|2239.3|2239|68
1614176610000|2021-02-24 14:23:30|2241.1|2240.8|2238.8|2238.5|2241.1|2240.8|2238.6|2238.3|198
1614176620000|2021-02-24 14:23:40|2238.6|2238.3|2238.4|2238.1|2238.9|2238.6|2238.4|2238.1|36
1614176630000|2021-02-24 14:23:50|2238.1|2237.8|2237.6|2237.3|2238.2|2237.9|2237.6|2237.3|23
1614176640000|2021-02-24 14:24:00|2237.5|2237.2|2238.2|2237.9|2238.2|2237.9|2237.5|2237.2|10
1614176650000|2021-02-24 14:24:10|2237.9|2237.6|2237.4|2237.1|2238|2237.7|2237.4|2237.1|27
1614176660000|2021-02-24 14:24:20|2237.5|2237.2|2237.8|2237.5|2237.8|2237.5|2237.5|2237.2|6
1614176670000|2021-02-24 14:24:30|2237.2|2236.9|2236.9|2236.6|2237.2|2236.9|2236.9|2236.6|16
1614176680000|2021-02-24 14:24:40|2237.2|2236.9|2237.4|2237.1|2237.6|2237.3|2237.2|2236.9|4
1614176690000|2021-02-24 14:24:50|2237.6|2237.3|2237.8|2237.5|2237.9|2237.6|2237.5|2237.2|21
1614176700000|2021-02-24 14:25:00|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|68
1614176710000|2021-02-24 14:25:10|2237.9|2237.6|2237.4|2237.1|2237.9|2237.6|2237.3|2237|24
1614176720000|2021-02-24 14:25:20|2237.2|2236.9|2236.8|2236.5|2237.6|2237.3|2236.8|2236.5|30
1614176730000|2021-02-24 14:25:30|2236.7|2236.4|2237.4|2237.1|2237.4|2237.1|2236.7|2236.4|29
1614176740000|2021-02-24 14:25:40|2237.2|2236.9|2237.1|2236.8|2237.4|2237.1|2237|2236.7|15
1614176750000|2021-02-24 14:25:50|2237.2|2236.9|2238.1|2237.8|2238.1|2237.8|2237.2|2236.9|12
1614176760000|2021-02-24 14:26:00|2238.3|2238|2237.8|2237.5|2238.8|2238.5|2237.7|2237.4|51
1614176770000|2021-02-24 14:26:10|2237.3|2237|2236.9|2236.6|2237.3|2237|2236.5|2236.2|22
1614176780000|2021-02-24 14:26:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2237.1|2236.8|11
1614176790000|2021-02-24 14:26:30|2237.6|2237.3|2237.5|2237.2|2237.8|2237.5|2237.3|2237|19
1614176800000|2021-02-24 14:26:40|2237.7|2237.4|2238.4|2238.1|2238.4|2238.1|2237.7|2237.4|5
1614176810000|2021-02-24 14:26:50|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|2237.9|2237.6|1
1614176820000|2021-02-24 14:27:00|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|18
1614176830000|2021-02-24 14:27:10|2237.8|2237.5|2237.7|2237.4|2237.8|2237.5|2237.4|2237.1|10
1614176840000|2021-02-24 14:27:20|2237.8|2237.5|2238.1|2237.8|2238.1|2237.8|2237.4|2237.1|7
1614176850000|2021-02-24 14:27:30|2238.3|2238|2238.6|2238.3|2238.6|2238.3|2238.2|2237.9|16
1614176860000|2021-02-24 14:27:40|2238.3|2238|2238.2|2237.9|2238.3|2238|2237.8|2237.5|6
1614176870000|2021-02-24 14:27:50|2238.1|2237.8|2238.1|2237.8|2238.1|2237.8|2237.6|2237.3|16
1614176880000|2021-02-24 14:28:00|2237.7|2237.4|2239.6|2239.3|2240|2239.7|2237.7|2237.4|45
1614176890000|2021-02-24 14:28:10|2240.1|2239.8|2240.9|2240.6|2240.9|2240.6|2240|2239.7|60
1614176900000|2021-02-24 14:28:20|2241|2240.7|2240.1|2239.8|2241|2240.7|2240.1|2239.8|101
1614176910000|2021-02-24 14:28:30|2240.5|2240.2|2240.2|2239.9|2240.5|2240.2|2239.8|2239.5|30
1614176920000|2021-02-24 14:28:40|2240.6|2240.3|2240.6|2240.3|2240.6|2240.3|2239.7|2239.4|41
1614176930000|2021-02-24 14:28:50|2240.8|2240.5|2240.7|2240.4|2241|2240.7|2240.7|2240.4|26
1614176940000|2021-02-24 14:29:00|2240.8|2240.5|2240.4|2240.1|2240.8|2240.5|2240.1|2239.8|39
1614176950000|2021-02-24 14:29:10|2240.3|2240|2240.2|2239.9|2241.1|2240.8|2240.1|2239.8|81
1614176960000|2021-02-24 14:29:20|2240.4|2240.1|2240.5|2240.2|2240.9|2240.6|2240.2|2239.9|61
1614176970000|2021-02-24 14:29:30|2240.6|2240.3|2240.9|2240.6|2241.1|2240.8|2240.3|2240|82
1614176980000|2021-02-24 14:29:40|2241|2240.7|2239.9|2239.6|2241|2240.7|2239.9|2239.6|37
1614176990000|2021-02-24 14:29:50|2240.1|2239.8|2240.2|2239.9|2240.2|2239.9|2239.5|2239.2|48
1614177000000|2021-02-24 14:30:00|2239.8|2239.5|2241.9|2241.6|2242|2241.7|2239.8|2239.5|406
1614177060000|2021-02-24 14:31:00|2245.4|2245.1|2246.6|2246.3|2246.6|2246.3|2245.4|2245.1|138
1614177070000|2021-02-24 14:31:10|2246.7|2246.4|2246.8|2246.5|2248|2247.7|2246|2245.7|367
1614177080000|2021-02-24 14:31:20|2246.5|2246.2|2248.1|2247.8|2248.1|2247.8|2246.2|2245.9|191
1614177090000|2021-02-24 14:31:30|2248.2|2247.9|2247.1|2246.8|2248.7|2248.4|2246.6|2246.3|285
1614177100000|2021-02-24 14:31:40|2247.3|2247|2245.6|2245.3|2247.7|2247.4|2245.5|2245.2|314
1614177110000|2021-02-24 14:31:50|2245.7|2245.4|2248.6|2248.3|2248.6|2248.3|2245.2|2244.9|170
1614177120000|2021-02-24 14:32:00|2248.5|2248.2|2248|2247.7|2248.7|2248.4|2247.5|2247.2|236
1614177130000|2021-02-24 14:32:10|2248.1|2247.8|2249.9|2249.6|2250|2249.7|2248|2247.7|381
1614177140000|2021-02-24 14:32:20|2249.7|2249.4|2248.5|2248.2|2249.8|2249.5|2247.7|2247.4|200
1614177150000|2021-02-24 14:32:30|2248.9|2248.6|2251.5|2251.2|2251.6|2251.3|2248.9|2248.6|167
1614177160000|2021-02-24 14:32:40|2251.6|2251.3|2251.4|2251.1|2251.6|2251.3|2249.9|2249.6|155
1614177170000|2021-02-24 14:32:50|2251|2250.7|2251.6|2251.3|2252.6|2252.3|2250.5|2250.2|186
1614177180000|2021-02-24 14:33:00|2251.7|2251.4|2250.7|2250.4|2252.5|2252.2|2250.7|2250.4|273
1614177190000|2021-02-24 14:33:10|2250.9|2250.6|2250.4|2250.1|2251.9|2251.6|2249.4|2249.1|219
1614177200000|2021-02-24 14:33:20|2250.9|2250.6|2251.3|2251|2251.9|2251.6|2250.6|2250.3|121
1614177210000|2021-02-24 14:33:30|2251.1|2250.8|2251.8|2251.5|2252.3|2252|2250.9|2250.6|120
1614177220000|2021-02-24 14:33:40|2251.4|2251.1|2251.6|2251.3|2251.7|2251.4|2250.1|2249.8|190
1614177230000|2021-02-24 14:33:50|2251.4|2251.1|2250.2|2249.9|2252.7|2252.4|2250.1|2249.8|114
1614177240000|2021-02-24 14:34:00|2250.1|2249.8|2251.7|2251.4|2252.5|2252.2|2250.1|2249.8|100
1614177250000|2021-02-24 14:34:10|2250.9|2250.6|2251|2250.7|2251.7|2251.4|2250.3|2250|47
1614177260000|2021-02-24 14:34:20|2250.4|2250.1|2249.7|2249.4|2250.5|2250.2|2249.1|2248.8|232
1614177270000|2021-02-24 14:34:30|2250|2249.7|2249.2|2248.9|2251.1|2250.8|2249.2|2248.9|80
1614177280000|2021-02-24 14:34:40|2249|2248.7|2247.2|2246.9|2249.7|2249.4|2246.8|2246.5|276
1614177290000|2021-02-24 14:34:50|2247.1|2246.8|2246.5|2246.2|2247.2|2246.9|2245.9|2245.6|147
1614177300000|2021-02-24 14:35:00|2246.8|2246.5|2246.8|2246.5|2248.7|2248.4|2246.7|2246.4|178
1614177310000|2021-02-24 14:35:10|2246.7|2246.4|2245.2|2244.9|2246.8|2246.5|2245|2244.7|169
1614177320000|2021-02-24 14:35:20|2245.3|2245|2245.3|2245|2246|2245.7|2244.4|2244.1|214
1614177330000|2021-02-24 14:35:30|2245|2244.7|2243.4|2243.1|2245.7|2245.4|2243.4|2243.1|149
1614177340000|2021-02-24 14:35:40|2243.2|2242.9|2244.1|2243.8|2244.1|2243.8|2241.5|2241.2|214
1614177350000|2021-02-24 14:35:50|2244.2|2243.9|2244|2243.7|2244.6|2244.3|2243|2242.7|215
1614177360000|2021-02-24 14:36:00|2243.6|2243.3|2240.6|2240.3|2243.7|2243.4|2240.6|2240.3|207
1614177370000|2021-02-24 14:36:10|2240.7|2240.4|2241.1|2240.8|2241.7|2241.4|2240.1|2239.8|188
1614177380000|2021-02-24 14:36:20|2240.9|2240.6|2241.5|2241.2|2242.1|2241.8|2240.5|2240.2|142
1614177390000|2021-02-24 14:36:30|2241.3|2241|2239.4|2239.1|2241.7|2241.4|2238.2|2237.9|339
1614177400000|2021-02-24 14:36:40|2239.5|2239.2|2239.6|2239.3|2240.3|2240|2239|2238.7|271
1614177410000|2021-02-24 14:36:50|2239.7|2239.4|2237.9|2237.6|2239.7|2239.4|2237.9|2237.6|137
1614177420000|2021-02-24 14:37:00|2237.8|2237.5|2235.3|2235|2237.8|2237.5|2235.1|2234.8|259
1614177430000|2021-02-24 14:37:10|2235.4|2235.1|2235.9|2235.6|2237.9|2237.6|2235.4|2235.1|334
1614177440000|2021-02-24 14:37:20|2235.4|2235.1|2234.8|2234.5|2236|2235.7|2234.6|2234.3|146
1614177450000|2021-02-24 14:37:30|2234.7|2234.4|2235.2|2234.9|2236|2235.7|2234.4|2234.1|128
1614177460000|2021-02-24 14:37:40|2235.3|2235|2236.1|2235.8|2236.9|2236.6|2235.3|2235|128
1614177470000|2021-02-24 14:37:50|2236.4|2236.1|2238.5|2238.2|2239.4|2239.1|2236|2235.7|240
1614177480000|2021-02-24 14:38:00|2237.8|2237.5|2235.4|2235.1|2238.8|2238.5|2235.4|2235.1|308
1614177490000|2021-02-24 14:38:10|2235|2234.7|2234|2233.7|2235.9|2235.6|2234|2233.7|102
1614177500000|2021-02-24 14:38:20|2234.5|2234.2|2234|2233.7|2235|2234.7|2233.7|2233.4|141
1614177510000|2021-02-24 14:38:30|2233.9|2233.6|2232.7|2232.4|2235.1|2234.8|2232.7|2232.4|184
1614177520000|2021-02-24 14:38:40|2232.8|2232.5|2235.6|2235.3|2235.6|2235.3|2232.8|2232.5|172
1614177530000|2021-02-24 14:38:50|2235.8|2235.5|2237.7|2237.4|2237.9|2237.6|2235.8|2235.5|170
1614177540000|2021-02-24 14:39:00|2238.1|2237.8|2240.8|2240.5|2241.8|2241.5|2238.1|2237.8|412
1614177550000|2021-02-24 14:39:10|2240.9|2240.6|2239.6|2239.3|2240.9|2240.6|2239|2238.7|263
1614177560000|2021-02-24 14:39:20|2239.7|2239.4|2239.9|2239.6|2240.4|2240.1|2239|2238.7|113
1614177570000|2021-02-24 14:39:30|2240.3|2240|2239.8|2239.5|2240.6|2240.3|2239.5|2239.2|133
1614177580000|2021-02-24 14:39:40|2239.3|2239|2239.6|2239.3|2240.7|2240.4|2238.9|2238.6|129
1614177590000|2021-02-24 14:39:50|2239.5|2239.2|2239.8|2239.5|2240.1|2239.8|2238.4|2238.1|99
1614177600000|2021-02-24 14:40:00|2239.7|2239.4|2241.8|2241.5|2241.8|2241.5|2239.7|2239.4|200
1614177610000|2021-02-24 14:40:10|2241.7|2241.4|2241.3|2241|2242.8|2242.5|2241.3|2241|360
1614177620000|2021-02-24 14:40:20|2240.6|2240.3|2241.1|2240.8|2241.3|2241|2239.6|2239.3|193
1614177630000|2021-02-24 14:40:30|2241.3|2241|2242.4|2242.1|2242.4|2242.1|2241.2|2240.9|86
1614177640000|2021-02-24 14:40:40|2242.1|2241.8|2242.5|2242.2|2243|2242.7|2241.9|2241.6|144
1614177650000|2021-02-24 14:40:50|2241.6|2241.3|2240.1|2239.8|2241.6|2241.3|2239.8|2239.5|136
1614177660000|2021-02-24 14:41:00|2240.2|2239.9|2242|2241.7|2243.2|2242.9|2239.9|2239.6|170
1614177670000|2021-02-24 14:41:10|2242.3|2242|2241.8|2241.5|2242.8|2242.5|2241.8|2241.5|92
1614177680000|2021-02-24 14:41:20|2241.2|2240.9|2243.4|2243.1|2243.6|2243.3|2240.9|2240.6|146
1614177690000|2021-02-24 14:41:30|2243.5|2243.2|2243.7|2243.4|2245.1|2244.8|2243.5|2243.2|170
1614177700000|2021-02-24 14:41:40|2243.6|2243.3|2243.9|2243.6|2244.6|2244.3|2242.9|2242.6|109
1614177710000|2021-02-24 14:41:50|2243.8|2243.5|2245.6|2245.3|2245.6|2245.3|2243.6|2243.3|102
1614177720000|2021-02-24 14:42:00|2245.5|2245.2|2246.8|2246.5|2247.1|2246.8|2245.1|2244.8|189
1614177730000|2021-02-24 14:42:10|2246.6|2246.3|2245.8|2245.5|2247|2246.7|2244.6|2244.3|156
1614177740000|2021-02-24 14:42:20|2245.6|2245.3|2243.7|2243.4|2245.8|2245.5|2243.6|2243.3|104
1614177750000|2021-02-24 14:42:30|2244|2243.7|2244.7|2244.4|2244.9|2244.6|2243.6|2243.3|85
1614177760000|2021-02-24 14:42:40|2244.6|2244.3|2246.1|2245.8|2246.3|2246|2244.4|2244.1|208
1614177770000|2021-02-24 14:42:50|2245.9|2245.6|2244.6|2244.3|2246.8|2246.5|2244.6|2244.3|129
1614177780000|2021-02-24 14:43:00|2244.5|2244.2|2243.3|2243|2244.5|2244.2|2243.1|2242.8|98
1614177790000|2021-02-24 14:43:10|2243.5|2243.2|2242.1|2241.8|2243.8|2243.5|2242|2241.7|118
1614177800000|2021-02-24 14:43:20|2242.3|2242|2244.3|2244|2244.5|2244.2|2241.3|2241|132
1614177810000|2021-02-24 14:43:30|2244.1|2243.8|2243.2|2242.9|2244.1|2243.8|2242.4|2242.1|138
1614177820000|2021-02-24 14:43:40|2243.9|2243.6|2242.3|2242|2243.9|2243.6|2242|2241.7|61
1614177830000|2021-02-24 14:43:50|2242.1|2241.8|2242|2241.7|2242.9|2242.6|2241.7|2241.4|64
1614177840000|2021-02-24 14:44:00|2241.6|2241.3|2240.5|2240.2|2241.8|2241.5|2239.7|2239.4|159
1614177850000|2021-02-24 14:44:10|2240.3|2240|2240.7|2240.4|2240.8|2240.5|2239.8|2239.5|64
1614177860000|2021-02-24 14:44:20|2241|2240.7|2241|2240.7|2242.2|2241.9|2240.6|2240.3|78
1614177870000|2021-02-24 14:44:30|2240.7|2240.4|2240.1|2239.8|2241.2|2240.9|2239.9|2239.6|49
1614177880000|2021-02-24 14:44:40|2240.3|2240|2240.7|2240.4|2241.2|2240.9|2239.9|2239.6|80
1614177890000|2021-02-24 14:44:50|2241.6|2241.3|2241.5|2241.2|2242.5|2242.2|2241.4|2241.1|100
1614177900000|2021-02-24 14:45:00|2241.6|2241.3|2241.9|2241.6|2242.3|2242|2239.9|2239.6|154
1614177910000|2021-02-24 14:45:10|2241.7|2241.4|2243.3|2243|2244|2243.7|2241.4|2241.1|146
1614177920000|2021-02-24 14:45:20|2243.1|2242.8|2241.1|2240.8|2243.7|2243.4|2241.1|2240.8|82
1614177930000|2021-02-24 14:45:30|2241.5|2241.2|2243|2242.7|2243.1|2242.8|2241.3|2241|80
1614177940000|2021-02-24 14:45:40|2242.8|2242.5|2244.2|2243.9|2244.4|2244.1|2242.8|2242.5|110
1614177950000|2021-02-24 14:45:50|2244.4|2244.1|2242.1|2241.8|2244.4|2244.1|2242|2241.7|136
1614177960000|2021-02-24 14:46:00|2241.9|2241.6|2241.5|2241.2|2242.1|2241.8|2240.6|2240.3|110
1614177970000|2021-02-24 14:46:10|2241.6|2241.3|2242|2241.7|2243.2|2242.9|2241.4|2241.1|121
1614177980000|2021-02-24 14:46:20|2241.9|2241.6|2242.8|2242.5|2243.5|2243.2|2241.6|2241.3|123
1614177990000|2021-02-24 14:46:30|2242.7|2242.4|2245.9|2245.6|2245.9|2245.6|2242.7|2242.4|147
1614178000000|2021-02-24 14:46:40|2245.8|2245.5|2244.8|2244.5|2245.8|2245.5|2244|2243.7|109
1614178010000|2021-02-24 14:46:50|2245.1|2244.8|2244.7|2244.4|2245.2|2244.9|2244.1|2243.8|133
1614178020000|2021-02-24 14:47:00|2245.3|2245|2245.8|2245.5|2247.3|2247|2245.2|2244.9|209
1614178030000|2021-02-24 14:47:10|2245.9|2245.6|2246.1|2245.8|2246.1|2245.8|2245.1|2244.8|156
1614178040000|2021-02-24 14:47:20|2245.9|2245.6|2246.1|2245.8|2247|2246.7|2245.7|2245.4|94
1614178050000|2021-02-24 14:47:30|2245.7|2245.4|2247.1|2246.8|2247.3|2247|2245.7|2245.4|131
1614178060000|2021-02-24 14:47:40|2246.8|2246.5|2247.2|2246.9|2247.6|2247.3|2246.6|2246.3|138
1614178070000|2021-02-24 14:47:50|2247.4|2247.1|2248.2|2247.9|2248.2|2247.9|2246.8|2246.5|108
1614178080000|2021-02-24 14:48:00|2247.8|2247.5|2248.4|2248.1|2248.4|2248.1|2247.4|2247.1|135
1614178090000|2021-02-24 14:48:10|2248.6|2248.3|2248.5|2248.2|2248.8|2248.5|2247.6|2247.3|88
1614178100000|2021-02-24 14:48:20|2248.4|2248.1|2248.4|2248.1|2249|2248.7|2248.4|2248.1|70
1614178110000|2021-02-24 14:48:30|2248.5|2248.2|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|64
1614178120000|2021-02-24 14:48:40|2249.2|2248.9|2248.2|2247.9|2249.2|2248.9|2247.7|2247.4|135
1614178130000|2021-02-24 14:48:50|2248.1|2247.8|2248.2|2247.9|2248.8|2248.5|2247.8|2247.5|34
1614178140000|2021-02-24 14:49:00|2248.1|2247.8|2248.6|2248.3|2248.8|2248.5|2247.8|2247.5|288
1614178150000|2021-02-24 14:49:10|2248.7|2248.4|2249.5|2249.2|2249.6|2249.3|2248.7|2248.4|114
1614178160000|2021-02-24 14:49:20|2249.1|2248.8|2250.1|2249.8|2250.2|2249.9|2248.7|2248.4|193
1614178170000|2021-02-24 14:49:30|2250.4|2250.1|2248.5|2248.2|2250.9|2250.6|2248.5|2248.2|151
1614178180000|2021-02-24 14:49:40|2248.8|2248.5|2248.1|2247.8|2249.1|2248.8|2248.1|2247.8|127
1614178190000|2021-02-24 14:49:50|2248.3|2248|2248.4|2248.1|2248.7|2248.4|2246.9|2246.6|334
1614178200000|2021-02-24 14:50:00|2247.8|2247.5|2246.4|2246.1|2248.4|2248.1|2245.5|2245.2|192
1614178210000|2021-02-24 14:50:10|2246.5|2246.2|2247.2|2246.9|2247.4|2247.1|2245.7|2245.4|183
1614178220000|2021-02-24 14:50:20|2247.5|2247.2|2247.6|2247.3|2248.6|2248.3|2247.1|2246.8|115
1614178230000|2021-02-24 14:50:30|2247.4|2247.1|2248.9|2248.6|2249.6|2249.3|2247.3|2247|122
1614178240000|2021-02-24 14:50:40|2249.2|2248.9|2249.9|2249.6|2250.3|2250|2249.2|2248.9|91
1614178250000|2021-02-24 14:50:50|2249.3|2249|2248.5|2248.2|2249.9|2249.6|2248.3|2248|193
1614178260000|2021-02-24 14:51:00|2248.6|2248.3|2246.8|2246.5|2248.6|2248.3|2246.4|2246.1|283
1614178270000|2021-02-24 14:51:10|2247.2|2246.9|2242.4|2242.1|2247.4|2247.1|2242|2241.7|272
1614178280000|2021-02-24 14:51:20|2242|2241.7|2244.2|2243.9|2244.3|2244|2242|2241.7|116
1614178290000|2021-02-24 14:51:30|2244.1|2243.8|2245.5|2245.2|2245.5|2245.2|2243.9|2243.6|56
1614178300000|2021-02-24 14:51:40|2245.2|2244.9|2245.5|2245.2|2246|2245.7|2244.7|2244.4|48
1614178310000|2021-02-24 14:51:50|2245.6|2245.3|2246.4|2246.1|2246.7|2246.4|2245.1|2244.8|48
1614178320000|2021-02-24 14:52:00|2246.2|2245.9|2244.1|2243.8|2246.2|2245.9|2244.1|2243.8|116
1614178330000|2021-02-24 14:52:10|2244.2|2243.9|2245.9|2245.6|2245.9|2245.6|2244.2|2243.9|85
1614178340000|2021-02-24 14:52:20|2245.8|2245.5|2244.3|2244|2246.3|2246|2244.3|2244|147
1614178350000|2021-02-24 14:52:30|2244.5|2244.2|2243.4|2243.1|2244.5|2244.2|2243.3|2243|110
1614178360000|2021-02-24 14:52:40|2244.4|2244.1|2244.1|2243.8|2244.4|2244.1|2243.1|2242.8|114
1614178370000|2021-02-24 14:52:50|2244.6|2244.3|2246.4|2246.1|2246.4|2246.1|2244.5|2244.2|87
1614178380000|2021-02-24 14:53:00|2247.1|2246.8|2247.1|2246.8|2247.8|2247.5|2246.8|2246.5|174
1614178390000|2021-02-24 14:53:10|2247|2246.7|2246.3|2246|2247|2246.7|2245.5|2245.2|76
1614178400000|2021-02-24 14:53:20|2246.7|2246.4|2247.4|2247.1|2247.4|2247.1|2246.7|2246.4|121
1614178410000|2021-02-24 14:53:30|2247.3|2247|2247.1|2246.8|2247.5|2247.2|2245.7|2245.4|87
1614178420000|2021-02-24 14:53:40|2247.4|2247.1|2246.4|2246.1|2247.4|2247.1|2246.4|2246.1|90
1614178430000|2021-02-24 14:53:50|2246.5|2246.2|2245.7|2245.4|2247.7|2247.4|2244.9|2244.6|129
1614178440000|2021-02-24 14:54:00|2245.4|2245.1|2245.7|2245.4|2245.8|2245.5|2244.8|2244.5|95
1614178450000|2021-02-24 14:54:10|2245.4|2245.1|2245.5|2245.2|2246.1|2245.8|2244.5|2244.2|110
1614178460000|2021-02-24 14:54:20|2245.7|2245.4|2245.2|2244.9|2246.1|2245.8|2244.9|2244.6|81
1614178470000|2021-02-24 14:54:30|2245|2244.7|2245.2|2244.9|2245.7|2245.4|2244.7|2244.4|134
1614178480000|2021-02-24 14:54:40|2245.3|2245|2244.9|2244.6|2246.3|2246|2244.7|2244.4|103
1614178490000|2021-02-24 14:54:50|2245|2244.7|2244.4|2244.1|2245|2244.7|2244.3|2244|69
1614178500000|2021-02-24 14:55:00|2244.7|2244.4|2245.4|2245.1|2245.9|2245.6|2244.7|2244.4|118
1614178510000|2021-02-24 14:55:10|2245.7|2245.4|2245.1|2244.8|2245.7|2245.4|2244.7|2244.4|74
1614178520000|2021-02-24 14:55:20|2245.3|2245|2247.6|2247.3|2247.7|2247.4|2244.8|2244.5|155
1614178530000|2021-02-24 14:55:30|2247.4|2247.1|2248.2|2247.9|2248.4|2248.1|2247.4|2247.1|241
1614178540000|2021-02-24 14:55:40|2247.9|2247.6|2248.7|2248.4|2248.9|2248.6|2247.7|2247.4|112
1614178550000|2021-02-24 14:55:50|2248.8|2248.5|2249.1|2248.8|2250.1|2249.8|2248.7|2248.4|291
1614178560000|2021-02-24 14:56:00|2249.4|2249.1|2250.3|2250|2251|2250.7|2249.4|2249.1|241
1614178570000|2021-02-24 14:56:10|2250.6|2250.3|2251.1|2250.8|2251.7|2251.4|2250.1|2249.8|283
1614178580000|2021-02-24 14:56:20|2251|2250.7|2251.3|2251|2252.4|2252.1|2251|2250.7|135
1614178590000|2021-02-24 14:56:30|2251.5|2251.2|2249.2|2248.9|2251.7|2251.4|2248.8|2248.5|142
1614178600000|2021-02-24 14:56:40|2249.6|2249.3|2249.6|2249.3|2250.1|2249.8|2249.2|2248.9|95
1614178610000|2021-02-24 14:56:50|2249.3|2249|2248.5|2248.2|2249.7|2249.4|2248.3|2248|83
1614178620000|2021-02-24 14:57:00|2248.3|2248|2248.8|2248.5|2249.2|2248.9|2247.2|2246.9|255
1614178630000|2021-02-24 14:57:10|2248.9|2248.6|2249.9|2249.6|2250.1|2249.8|2248.8|2248.5|90
1614178640000|2021-02-24 14:57:20|2250.1|2249.8|2250.3|2250|2250.9|2250.6|2249.3|2249|127
1614178650000|2021-02-24 14:57:30|2249.3|2249|2248.6|2248.3|2249.8|2249.5|2248.2|2247.9|136
1614178660000|2021-02-24 14:57:40|2248.7|2248.4|2248.2|2247.9|2249.1|2248.8|2248|2247.7|97
1614178670000|2021-02-24 14:57:50|2248.5|2248.2|2249.2|2248.9|2249.2|2248.9|2248|2247.7|66
1614178680000|2021-02-24 14:58:00|2249.4|2249.1|2247.7|2247.4|2249.5|2249.2|2247.4|2247.1|129
1614178690000|2021-02-24 14:58:10|2247.8|2247.5|2247.2|2246.9|2247.8|2247.5|2246.9|2246.6|149
1614178700000|2021-02-24 14:58:20|2247.1|2246.8|2245.5|2245.2|2247.1|2246.8|2245.2|2244.9|169
1614178710000|2021-02-24 14:58:30|2245.3|2245|2245.6|2245.3|2245.6|2245.3|2244.5|2244.2|151
1614178720000|2021-02-24 14:58:40|2245.4|2245.1|2247.2|2246.9|2247.2|2246.9|2245.4|2245.1|100
1614178730000|2021-02-24 14:58:50|2246.9|2246.6|2247.6|2247.3|2247.9|2247.6|2246.9|2246.6|64
1614178740000|2021-02-24 14:59:00|2247.9|2247.6|2247|2246.7|2248|2247.7|2246.8|2246.5|69
1614178750000|2021-02-24 14:59:10|2247.5|2247.2|2247.4|2247.1|2248|2247.7|2247.2|2246.9|50
1614178760000|2021-02-24 14:59:20|2247.5|2247.2|2248.6|2248.3|2248.8|2248.5|2247.4|2247.1|88
1614178770000|2021-02-24 14:59:30|2248.8|2248.5|2249.1|2248.8|2249.2|2248.9|2248.7|2248.4|46
1614178780000|2021-02-24 14:59:40|2249.4|2249.1|2249.3|2249|2249.5|2249.2|2248.9|2248.6|81
1614178790000|2021-02-24 14:59:50|2249.2|2248.9|2249.3|2249|2249.6|2249.3|2249|2248.7|33
1614178800000|2021-02-24 15:00:00|2249.2|2248.9|2247.2|2246.9|2249.2|2248.9|2247.2|2246.9|85
1614178810000|2021-02-24 15:00:10|2247|2246.7|2248.4|2248.1|2248.4|2248.1|2246.2|2245.9|166
1614178820000|2021-02-24 15:00:20|2248.6|2248.3|2250.6|2250.3|2250.6|2250.3|2248.6|2248.3|95
1614178830000|2021-02-24 15:00:30|2250.8|2250.5|2251.8|2251.5|2253.1|2252.8|2250.6|2250.3|201
1614178840000|2021-02-24 15:00:40|2252.2|2251.9|2252.5|2252.2|2252.9|2252.6|2251.5|2251.2|92
1614178850000|2021-02-24 15:00:50|2252.2|2251.9|2252.8|2252.5|2252.8|2252.5|2252|2251.7|49
1614178860000|2021-02-24 15:01:00|2252.3|2252|2252.1|2251.8|2252.3|2252|2250.7|2250.4|90
1614178870000|2021-02-24 15:01:10|2251.7|2251.4|2249.5|2249.2|2251.7|2251.4|2249.5|2249.2|49
1614178880000|2021-02-24 15:01:20|2249.8|2249.5|2250|2249.7|2250.8|2250.5|2249.6|2249.3|53
1614178890000|2021-02-24 15:01:30|2249.8|2249.5|2248.2|2247.9|2249.8|2249.5|2247.6|2247.3|102
1614178900000|2021-02-24 15:01:40|2248.4|2248.1|2248.2|2247.9|2249.2|2248.9|2247.5|2247.2|79
1614178910000|2021-02-24 15:01:50|2248.4|2248.1|2247.4|2247.1|2249.1|2248.8|2247.1|2246.8|155
1614178920000|2021-02-24 15:02:00|2247.2|2246.9|2248.3|2248|2248.9|2248.6|2247|2246.7|155
1614178930000|2021-02-24 15:02:10|2248.5|2248.2|2247.7|2247.4|2248.6|2248.3|2247.3|2247|73
1614178940000|2021-02-24 15:02:20|2247.9|2247.6|2247.8|2247.5|2248.4|2248.1|2247.5|2247.2|108
1614178950000|2021-02-24 15:02:30|2248.2|2247.9|2247.3|2247|2248.2|2247.9|2246.2|2245.9|101
1614178960000|2021-02-24 15:02:40|2246.9|2246.6|2247.3|2247|2247.6|2247.3|2246.4|2246.1|150
1614178970000|2021-02-24 15:02:50|2247.2|2246.9|2246.6|2246.3|2247.3|2247|2246.1|2245.8|119
1614178980000|2021-02-24 15:03:00|2246.8|2246.5|2246.7|2246.4|2247.9|2247.6|2246.5|2246.2|116
1614178990000|2021-02-24 15:03:10|2247|2246.7|2247.1|2246.8|2247.7|2247.4|2246.8|2246.5|65
1614179000000|2021-02-24 15:03:20|2246.9|2246.6|2245.7|2245.4|2247|2246.7|2245.7|2245.4|99
1614179010000|2021-02-24 15:03:30|2245.9|2245.6|2244.8|2244.5|2246.1|2245.8|2244.4|2244.1|104
1614179020000|2021-02-24 15:03:40|2244.9|2244.6|2244.6|2244.3|2245.3|2245|2244.4|2244.1|54
1614179030000|2021-02-24 15:03:50|2244.4|2244.1|2244.2|2243.9|2244.8|2244.5|2244.1|2243.8|149
1614179040000|2021-02-24 15:04:00|2244.1|2243.8|2243.8|2243.5|2244.9|2244.6|2243.5|2243.2|158
1614179050000|2021-02-24 15:04:10|2244|2243.7|2242.7|2242.4|2244.2|2243.9|2242.6|2242.3|86
1614179060000|2021-02-24 15:04:20|2242.8|2242.5|2242.2|2241.9|2242.9|2242.6|2241.6|2241.3|90
1614179070000|2021-02-24 15:04:30|2242|2241.7|2241.8|2241.5|2242|2241.7|2240|2239.7|202
1614179080000|2021-02-24 15:04:40|2241.4|2241.1|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|62
1614179090000|2021-02-24 15:04:50|2241.4|2241.1|2242.6|2242.3|2243|2242.7|2241.4|2241.1|88
1614179100000|2021-02-24 15:05:00|2242.4|2242.1|2242.9|2242.6|2244.3|2244|2242.4|2242.1|119
1614179110000|2021-02-24 15:05:10|2242.4|2242.1|2242.2|2241.9|2242.7|2242.4|2241.5|2241.2|130
1614179120000|2021-02-24 15:05:20|2242.1|2241.8|2241|2240.7|2242.1|2241.8|2240.2|2239.9|113
1614179130000|2021-02-24 15:05:30|2240.9|2240.6|2239.4|2239.1|2241.1|2240.8|2238.7|2238.4|165
1614179140000|2021-02-24 15:05:40|2239.2|2238.9|2239.7|2239.4|2240.6|2240.3|2239.2|2238.9|94
1614179150000|2021-02-24 15:05:50|2239.5|2239.2|2238.5|2238.2|2239.5|2239.2|2238.4|2238.1|86
1614179160000|2021-02-24 15:06:00|2238.6|2238.3|2239.8|2239.5|2240.2|2239.9|2238|2237.7|145
1614179170000|2021-02-24 15:06:10|2239.7|2239.4|2242|2241.7|2242.3|2242|2238.8|2238.5|198
1614179180000|2021-02-24 15:06:20|2241.9|2241.6|2240.4|2240.1|2241.9|2241.6|2239.6|2239.3|122
1614179190000|2021-02-24 15:06:30|2240.6|2240.3|2241.1|2240.8|2241.1|2240.8|2240.1|2239.8|72
1614179200000|2021-02-24 15:06:40|2241|2240.7|2239.2|2238.9|2241|2240.7|2238.9|2238.6|96
1614179210000|2021-02-24 15:06:50|2239.4|2239.1|2239.1|2238.8|2240|2239.7|2238.9|2238.6|51
1614179220000|2021-02-24 15:07:00|2239.2|2238.9|2240.2|2239.9|2241.3|2241|2239|2238.7|114
1614179230000|2021-02-24 15:07:10|2240.4|2240.1|2240.9|2240.6|2241.6|2241.3|2240.4|2240.1|41
1614179240000|2021-02-24 15:07:20|2241.2|2240.9|2242.3|2242|2242.3|2242|2241.1|2240.8|41
1614179250000|2021-02-24 15:07:30|2242.2|2241.9|2241.6|2241.3|2242.9|2242.6|2241.4|2241.1|128
1614179260000|2021-02-24 15:07:40|2241.8|2241.5|2241.2|2240.9|2242|2241.7|2240.6|2240.3|68
1614179270000|2021-02-24 15:07:50|2241|2240.7|2239.8|2239.5|2241.6|2241.3|2239.8|2239.5|77
1614179280000|2021-02-24 15:08:00|2239.6|2239.3|2239|2238.7|2239.6|2239.3|2238.1|2237.8|114
1614179290000|2021-02-24 15:08:10|2238.8|2238.5|2238.1|2237.8|2239.1|2238.8|2237.8|2237.5|90
1614179300000|2021-02-24 15:08:20|2237.9|2237.6|2237.1|2236.8|2238.6|2238.3|2236.3|2236|132
1614179310000|2021-02-24 15:08:30|2236.9|2236.6|2235.8|2235.5|2237.2|2236.9|2235.3|2235|119
1614179320000|2021-02-24 15:08:40|2235.9|2235.6|2234.6|2234.3|2236.4|2236.1|2234.4|2234.1|110
1614179330000|2021-02-24 15:08:50|2234.4|2234.1|2234.3|2234|2235.2|2234.9|2234.1|2233.8|134
1614179340000|2021-02-24 15:09:00|2234.1|2233.8|2232.5|2232.2|2234.2|2233.9|2232.3|2232|181
1614179350000|2021-02-24 15:09:10|2232.4|2232.1|2232.8|2232.5|2233.4|2233.1|2232.1|2231.8|151
1614179360000|2021-02-24 15:09:20|2232.7|2232.4|2233.5|2233.2|2234.1|2233.8|2232.7|2232.4|115
1614179370000|2021-02-24 15:09:30|2233.4|2233.1|2233.7|2233.4|2233.7|2233.4|2232.5|2232.2|64
1614179380000|2021-02-24 15:09:40|2233.5|2233.2|2235.8|2235.5|2236.7|2236.4|2233.5|2233.2|147
1614179390000|2021-02-24 15:09:50|2235.5|2235.2|2235.6|2235.3|2236.1|2235.8|2235.2|2234.9|68
1614179400000|2021-02-24 15:10:00|2235|2234.7|2233.2|2232.9|2235|2234.7|2232.5|2232.2|182
1614179410000|2021-02-24 15:10:10|2233.1|2232.8|2236|2235.7|2236|2235.7|2232.9|2232.6|149
1614179420000|2021-02-24 15:10:20|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2234.7|2234.4|66
1614179430000|2021-02-24 15:10:30|2236|2235.7|2236.6|2236.3|2237.6|2237.3|2235.8|2235.5|146
1614179440000|2021-02-24 15:10:40|2236.3|2236|2236|2235.7|2237|2236.7|2235.6|2235.3|80
1614179450000|2021-02-24 15:10:50|2236.3|2236|2235.5|2235.2|2236.6|2236.3|2235|2234.7|147
1614179460000|2021-02-24 15:11:00|2235.3|2235|2238.3|2238|2238.3|2238|2235.1|2234.8|158
1614179470000|2021-02-24 15:11:10|2238.2|2237.9|2237.3|2237|2238.3|2238|2236.4|2236.1|101
1614179480000|2021-02-24 15:11:20|2237.4|2237.1|2237.2|2236.9|2237.6|2237.3|2237|2236.7|88
1614179490000|2021-02-24 15:11:30|2237|2236.7|2236.5|2236.2|2237.1|2236.8|2236.2|2235.9|80
1614179500000|2021-02-24 15:11:40|2236.3|2236|2235.6|2235.3|2236.6|2236.3|2235.1|2234.8|78
1614179510000|2021-02-24 15:11:50|2235.5|2235.2|2236|2235.7|2236.8|2236.5|2235.5|2235.2|48
1614179520000|2021-02-24 15:12:00|2235.8|2235.5|2234|2233.7|2235.8|2235.5|2232.8|2232.5|341
1614179530000|2021-02-24 15:12:10|2234.5|2234.2|2235.9|2235.6|2236.2|2235.9|2234.3|2234|80
1614179540000|2021-02-24 15:12:20|2235.6|2235.3|2235.3|2235|2235.7|2235.4|2234.7|2234.4|59
1614179550000|2021-02-24 15:12:30|2235.4|2235.1|2236.4|2236.1|2236.7|2236.4|2235.4|2235.1|62
1614179560000|2021-02-24 15:12:40|2236.6|2236.3|2234.8|2234.5|2236.9|2236.6|2234.7|2234.4|67
1614179570000|2021-02-24 15:12:50|2234.4|2234.1|2233.3|2233|2234.7|2234.4|2233.2|2232.9|103
1614179580000|2021-02-24 15:13:00|2233.9|2233.6|2233.7|2233.4|2233.9|2233.6|2233.1|2232.8|65
1614179590000|2021-02-24 15:13:10|2233.2|2232.9|2234.2|2233.9|2234.6|2234.3|2233.1|2232.8|72
1614179600000|2021-02-24 15:13:20|2234.6|2234.3|2234.6|2234.3|2234.7|2234.4|2233.9|2233.6|74
1614179610000|2021-02-24 15:13:30|2234.3|2234|2233.7|2233.4|2235.1|2234.8|2233.6|2233.3|162
1614179620000|2021-02-24 15:13:40|2233.9|2233.6|2233.2|2232.9|2234.1|2233.8|2231.9|2231.6|276
1614179630000|2021-02-24 15:13:50|2233|2232.7|2233.1|2232.8|2233.2|2232.9|2232.2|2231.9|59
1614179640000|2021-02-24 15:14:00|2233.2|2232.9|2232.2|2231.9|2233.2|2232.9|2231.6|2231.3|97
1614179650000|2021-02-24 15:14:10|2232.3|2232|2232.8|2232.5|2233.3|2233|2232.1|2231.8|113
1614179660000|2021-02-24 15:14:20|2232.6|2232.3|2234.9|2234.6|2235.3|2235|2232.4|2232.1|104
1614179670000|2021-02-24 15:14:30|2235.1|2234.8|2235.1|2234.8|2235.3|2235|2234.4|2234.1|83
1614179680000|2021-02-24 15:14:40|2235.2|2234.9|2235.2|2234.9|2236.5|2236.2|2234.9|2234.6|100
1614179690000|2021-02-24 15:14:50|2234.8|2234.5|2236.1|2235.8|2236.4|2236.1|2234.7|2234.4|71
1614179700000|2021-02-24 15:15:00|2236|2235.7|2238.5|2238.2|2238.5|2238.2|2236|2235.7|279
1614179710000|2021-02-24 15:15:10|2238.8|2238.5|2239.2|2238.9|2239.8|2239.5|2238.4|2238.1|97
1614179720000|2021-02-24 15:15:20|2239.3|2239|2239.3|2239|2239.7|2239.4|2238.7|2238.4|98
1614179730000|2021-02-24 15:15:30|2239.6|2239.3|2239.6|2239.3|2240.5|2240.2|2239.2|2238.9|97
1614179740000|2021-02-24 15:15:40|2240.1|2239.8|2240.3|2240|2240.3|2240|2239.4|2239.1|47
1614179750000|2021-02-24 15:15:50|2240.5|2240.2|2241.4|2241.1|2241.4|2241.1|2239.7|2239.4|78
1614179760000|2021-02-24 15:16:00|2241.1|2240.8|2242.9|2242.6|2243.4|2243.1|2241.1|2240.8|165
1614179770000|2021-02-24 15:16:10|2243.5|2243.2|2244.1|2243.8|2244.8|2244.5|2243.5|2243.2|101
1614179780000|2021-02-24 15:16:20|2244|2243.7|2243|2242.7|2244.2|2243.9|2242.5|2242.2|79
1614179790000|2021-02-24 15:16:30|2243.2|2242.9|2243.5|2243.2|2243.5|2243.2|2242.9|2242.6|37
1614179800000|2021-02-24 15:16:40|2243.6|2243.3|2243.6|2243.3|2244|2243.7|2243.4|2243.1|52
1614179810000|2021-02-24 15:16:50|2243.2|2242.9|2243.1|2242.8|2243.3|2243|2242.5|2242.2|122
1614179820000|2021-02-24 15:17:00|2243.4|2243.1|2241.3|2241|2243.4|2243.1|2241.2|2240.9|78
1614179830000|2021-02-24 15:17:10|2241.1|2240.8|2241.8|2241.5|2242.2|2241.9|2241.1|2240.8|83
1614179840000|2021-02-24 15:17:20|2241.7|2241.4|2240.9|2240.6|2241.7|2241.4|2240.9|2240.6|44
1614179850000|2021-02-24 15:17:30|2241.2|2240.9|2242.7|2242.4|2242.7|2242.4|2241.2|2240.9|48
1614179860000|2021-02-24 15:17:40|2242.4|2242.1|2242|2241.7|2242.5|2242.2|2241.3|2241|79
1614179870000|2021-02-24 15:17:50|2241.7|2241.4|2242.5|2242.2|2242.7|2242.4|2241.6|2241.3|37
1614179880000|2021-02-24 15:18:00|2243.1|2242.8|2243|2242.7|2244|2243.7|2243|2242.7|68
1614179890000|2021-02-24 15:18:10|2242.9|2242.6|2243.8|2243.5|2244.8|2244.5|2242.7|2242.4|71
1614179900000|2021-02-24 15:18:20|2244.1|2243.8|2242.4|2242.1|2244.3|2244|2242.4|2242.1|58
1614179910000|2021-02-24 15:18:30|2242.7|2242.4|2242.2|2241.9|2242.8|2242.5|2242|2241.7|17
1614179920000|2021-02-24 15:18:40|2242.5|2242.2|2243.2|2242.9|2243.2|2242.9|2241.5|2241.2|29
1614179930000|2021-02-24 15:18:50|2243.1|2242.8|2242.5|2242.2|2243.8|2243.5|2242.5|2242.2|47
1614179940000|2021-02-24 15:19:00|2242.4|2242.1|2243.3|2243|2243.4|2243.1|2242.4|2242.1|39
1614179950000|2021-02-24 15:19:10|2243.5|2243.2|2243.1|2242.8|2244.2|2243.9|2243.1|2242.8|79
1614179960000|2021-02-24 15:19:20|2243|2242.7|2242.7|2242.4|2243.1|2242.8|2241.6|2241.3|39
1614179970000|2021-02-24 15:19:30|2243.4|2243.1|2242.8|2242.5|2244|2243.7|2242.8|2242.5|45
1614179980000|2021-02-24 15:19:40|2243|2242.7|2243.8|2243.5|2243.8|2243.5|2243|2242.7|58
1614179990000|2021-02-24 15:19:50|2243.9|2243.6|2244.1|2243.8|2244.2|2243.9|2243.7|2243.4|18
1614180000000|2021-02-24 15:20:00|2243.9|2243.6|2243|2242.7|2243.9|2243.6|2242.6|2242.3|69
1614180010000|2021-02-24 15:20:10|2242.8|2242.5|2243|2242.7|2243.3|2243|2242.8|2242.5|36
1614180020000|2021-02-24 15:20:20|2242.9|2242.6|2242.5|2242.2|2243|2242.7|2242.5|2242.2|22
1614180030000|2021-02-24 15:20:30|2242.1|2241.8|2243.2|2242.9|2243.3|2243|2242|2241.7|30
1614180040000|2021-02-24 15:20:40|2244|2243.7|2243.1|2242.8|2244.2|2243.9|2242.9|2242.6|50
1614180050000|2021-02-24 15:20:50|2243.2|2242.9|2243.4|2243.1|2243.4|2243.1|2243|2242.7|19
1614180060000|2021-02-24 15:21:00|2243.1|2242.8|2243.5|2243.2|2243.5|2243.2|2242.8|2242.5|112
1614180070000|2021-02-24 15:21:10|2243.8|2243.5|2243.6|2243.3|2244.2|2243.9|2243.6|2243.3|50
1614180080000|2021-02-24 15:21:20|2243.5|2243.2|2243.2|2242.9|2243.9|2243.6|2243|2242.7|58
1614180090000|2021-02-24 15:21:30|2243.4|2243.1|2242.1|2241.8|2243.5|2243.2|2242.1|2241.8|27
1614180100000|2021-02-24 15:21:40|2242.2|2241.9|2242.8|2242.5|2242.8|2242.5|2242.1|2241.8|23
1614180110000|2021-02-24 15:21:50|2242.4|2242.1|2240.9|2240.6|2242.5|2242.2|2240.9|2240.6|90
1614180120000|2021-02-24 15:22:00|2240.8|2240.5|2240|2239.7|2241.1|2240.8|2239.4|2239.1|187
1614180130000|2021-02-24 15:22:10|2240.3|2240|2238.9|2238.6|2240.3|2240|2238.3|2238|92
1614180140000|2021-02-24 15:22:20|2238.8|2238.5|2238.7|2238.4|2239.7|2239.4|2238.4|2238.1|59
1614180150000|2021-02-24 15:22:30|2238.9|2238.6|2240.2|2239.9|2240.2|2239.9|2238.8|2238.5|53
1614180160000|2021-02-24 15:22:40|2240.4|2240.1|2241.1|2240.8|2241.5|2241.2|2240.4|2240.1|84
1614180170000|2021-02-24 15:22:50|2241|2240.7|2240.3|2240|2241|2240.7|2240.1|2239.8|34
1614180180000|2021-02-24 15:23:00|2240.6|2240.3|2242.9|2242.6|2243.7|2243.4|2240.6|2240.3|179
1614180190000|2021-02-24 15:23:10|2242.8|2242.5|2243.6|2243.3|2243.9|2243.6|2242.5|2242.2|51
1614180200000|2021-02-24 15:23:20|2243.7|2243.4|2243.1|2242.8|2243.9|2243.6|2242.9|2242.6|29
1614180210000|2021-02-24 15:23:30|2243.2|2242.9|2243.3|2243|2243.4|2243.1|2242.4|2242.1|39
1614180220000|2021-02-24 15:23:40|2243.4|2243.1|2243.8|2243.5|2243.8|2243.5|2242.4|2242.1|38
1614180230000|2021-02-24 15:23:50|2243.7|2243.4|2245.1|2244.8|2245.2|2244.9|2243.7|2243.4|101
1614180240000|2021-02-24 15:24:00|2245.6|2245.3|2245.2|2244.9|2245.8|2245.5|2244.5|2244.2|154
1614180250000|2021-02-24 15:24:10|2245.1|2244.8|2245.9|2245.6|2246.3|2246|2245.1|2244.8|197
1614180260000|2021-02-24 15:24:20|2245.5|2245.2|2245.2|2244.9|2246.2|2245.9|2245.2|2244.9|46
1614180270000|2021-02-24 15:24:30|2245.3|2245|2245.9|2245.6|2245.9|2245.6|2244.6|2244.3|60
1614180280000|2021-02-24 15:24:40|2245.8|2245.5|2246.9|2246.6|2246.9|2246.6|2245.8|2245.5|88
1614180290000|2021-02-24 15:24:50|2247|2246.7|2247.5|2247.2|2247.9|2247.6|2247|2246.7|129
1614180300000|2021-02-24 15:25:00|2247.2|2246.9|2246.2|2245.9|2247.4|2247.1|2245.8|2245.5|135
1614180310000|2021-02-24 15:25:10|2246.3|2246|2245.5|2245.2|2246.7|2246.4|2245.5|2245.2|39
1614180320000|2021-02-24 15:25:20|2245.6|2245.3|2247.5|2247.2|2247.5|2247.2|2245.6|2245.3|99
1614180330000|2021-02-24 15:25:30|2247.6|2247.3|2247|2246.7|2248.2|2247.9|2247|2246.7|73
1614180340000|2021-02-24 15:25:40|2247.1|2246.8|2247.6|2247.3|2248|2247.7|2246.8|2246.5|53
1614180350000|2021-02-24 15:25:50|2247.4|2247.1|2249|2248.7|2249|2248.7|2247.1|2246.8|91
1614180360000|2021-02-24 15:26:00|2248.9|2248.6|2247.4|2247.1|2249.1|2248.8|2246.9|2246.6|72
1614180370000|2021-02-24 15:26:10|2247.5|2247.2|2248.1|2247.8|2248.3|2248|2247.4|2247.1|40
1614180380000|2021-02-24 15:26:20|2248.2|2247.9|2247.8|2247.5|2249.1|2248.8|2247.6|2247.3|95
1614180390000|2021-02-24 15:26:30|2247.7|2247.4|2246.9|2246.6|2247.8|2247.5|2246.6|2246.3|87
1614180400000|2021-02-24 15:26:40|2247.1|2246.8|2247.9|2247.6|2247.9|2247.6|2247.1|2246.8|35
1614180410000|2021-02-24 15:26:50|2248|2247.7|2247.7|2247.4|2248.3|2248|2247.7|2247.4|160
1614180420000|2021-02-24 15:27:00|2247.5|2247.2|2246.6|2246.3|2247.6|2247.3|2246.3|2246|101
1614180430000|2021-02-24 15:27:10|2246.5|2246.2|2248.8|2248.5|2248.9|2248.6|2246.2|2245.9|201
1614180440000|2021-02-24 15:27:20|2248.6|2248.3|2248.8|2248.5|2249|2248.7|2248.3|2248|71
1614180450000|2021-02-24 15:27:30|2249.2|2248.9|2248.2|2247.9|2249.2|2248.9|2248.2|2247.9|23
1614180460000|2021-02-24 15:27:40|2248.4|2248.1|2249.2|2248.9|2249.2|2248.9|2248.4|2248.1|55
1614180470000|2021-02-24 15:27:50|2249.3|2249|2248.2|2247.9|2249.5|2249.2|2248.2|2247.9|70
1614180480000|2021-02-24 15:28:00|2247.5|2247.2|2247.7|2247.4|2247.7|2247.4|2246.3|2246|84
1614180490000|2021-02-24 15:28:10|2247.6|2247.3|2247.6|2247.3|2248.2|2247.9|2247.6|2247.3|40
1614180500000|2021-02-24 15:28:20|2248.1|2247.8|2248.1|2247.8|2248.3|2248|2247.9|2247.6|10
1614180510000|2021-02-24 15:28:30|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.4|2247.1|34
1614180520000|2021-02-24 15:28:40|2248|2247.7|2247.7|2247.4|2248|2247.7|2247.2|2246.9|24
1614180530000|2021-02-24 15:28:50|2247.8|2247.5|2247.6|2247.3|2247.8|2247.5|2247.1|2246.8|23
1614180540000|2021-02-24 15:29:00|2247.1|2246.8|2248.6|2248.3|2248.9|2248.6|2247.1|2246.8|223
1614180550000|2021-02-24 15:29:10|2248.7|2248.4|2247|2246.7|2248.7|2248.4|2246.6|2246.3|94
1614180560000|2021-02-24 15:29:20|2247.3|2247|2247.5|2247.2|2248.2|2247.9|2247.3|2247|53
1614180570000|2021-02-24 15:29:30|2247.7|2247.4|2247.2|2246.9|2247.8|2247.5|2247.2|2246.9|21
1614180580000|2021-02-24 15:29:40|2247.3|2247|2248|2247.7|2248.5|2248.2|2247.3|2247|68
1614180590000|2021-02-24 15:29:50|2248.2|2247.9|2248.5|2248.2|2249.1|2248.8|2248.2|2247.9|32
1614180600000|2021-02-24 15:30:00|2248.7|2248.4|2248.3|2248|2249.2|2248.9|2248.3|2248|57
1614180610000|2021-02-24 15:30:10|2248.2|2247.9|2248|2247.7|2248.8|2248.5|2248|2247.7|27
1614180620000|2021-02-24 15:30:20|2248.1|2247.8|2246.9|2246.6|2248.2|2247.9|2246.9|2246.6|30
1614180630000|2021-02-24 15:30:30|2246.7|2246.4|2247.8|2247.5|2247.8|2247.5|2246.7|2246.4|12
1614180640000|2021-02-24 15:30:40|2248|2247.7|2246.2|2245.9|2248|2247.7|2245.4|2245.1|82
1614180650000|2021-02-24 15:30:50|2246.1|2245.8|2244.9|2244.6|2246.2|2245.9|2244.6|2244.3|81
1614180660000|2021-02-24 15:31:00|2245|2244.7|2245.4|2245.1|2246|2245.7|2244.9|2244.6|96
1614180670000|2021-02-24 15:31:10|2245.3|2245|2245.6|2245.3|2246.2|2245.9|2245.2|2244.9|45
1614180680000|2021-02-24 15:31:20|2245|2244.7|2245.6|2245.3|2245.8|2245.5|2244.7|2244.4|47
1614180690000|2021-02-24 15:31:30|2245.7|2245.4|2246.4|2246.1|2246.4|2246.1|2245.6|2245.3|53
1614180700000|2021-02-24 15:31:40|2246.5|2246.2|2246.9|2246.6|2247.3|2247|2245.9|2245.6|38
1614180710000|2021-02-24 15:31:50|2247|2246.7|2248.2|2247.9|2248.4|2248.1|2247|2246.7|76
1614180720000|2021-02-24 15:32:00|2248.3|2248|2250|2249.7|2250|2249.7|2248.3|2248|168
1614180730000|2021-02-24 15:32:10|2250.2|2249.9|2251|2250.7|2251.1|2250.8|2250.1|2249.8|119
1614180740000|2021-02-24 15:32:20|2251.2|2250.9|2249.9|2249.6|2251.3|2251|2249.8|2249.5|104
1614180750000|2021-02-24 15:32:30|2250.2|2249.9|2249.9|2249.6|2250.9|2250.6|2249.9|2249.6|53
1614180760000|2021-02-24 15:32:40|2250|2249.7|2250.6|2250.3|2251.1|2250.8|2249.9|2249.6|51
1614180770000|2021-02-24 15:32:50|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250.7|2250.4|25
1614180780000|2021-02-24 15:33:00|2250.7|2250.4|2250.1|2249.8|2250.9|2250.6|2249.9|2249.6|73
1614180790000|2021-02-24 15:33:10|2250.2|2249.9|2249.1|2248.8|2250.6|2250.3|2249.1|2248.8|60
1614180800000|2021-02-24 15:33:20|2249.4|2249.1|2249.5|2249.2|2250|2249.7|2249.4|2249.1|56
1614180810000|2021-02-24 15:33:30|2249.6|2249.3|2248.8|2248.5|2249.6|2249.3|2248.6|2248.3|35
1614180820000|2021-02-24 15:33:40|2248.9|2248.6|2247.5|2247.2|2248.9|2248.6|2247.5|2247.2|110
1614180830000|2021-02-24 15:33:50|2247.6|2247.3|2247.2|2246.9|2248.1|2247.8|2247.2|2246.9|27
1614180840000|2021-02-24 15:34:00|2247.6|2247.3|2247.3|2247|2247.7|2247.4|2246.3|2246|112
1614180850000|2021-02-24 15:34:10|2247.2|2246.9|2248.3|2248|2248.3|2248|2247.2|2246.9|127
1614180860000|2021-02-24 15:34:20|2248.2|2247.9|2247.3|2247|2248.3|2248|2246.8|2246.5|82
1614180870000|2021-02-24 15:34:30|2247.4|2247.1|2248.5|2248.2|2248.7|2248.4|2247.3|2247|35
1614180880000|2021-02-24 15:34:40|2249|2248.7|2249|2248.7|2249.6|2249.3|2248.7|2248.4|65
1614180890000|2021-02-24 15:34:50|2248.9|2248.6|2246.9|2246.6|2248.9|2248.6|2246.7|2246.4|40
1614180900000|2021-02-24 15:35:00|2247.1|2246.8|2247.8|2247.5|2247.8|2247.5|2246.5|2246.2|70
1614180910000|2021-02-24 15:35:10|2247.5|2247.2|2246.7|2246.4|2247.6|2247.3|2246.2|2245.9|89
1614180920000|2021-02-24 15:35:20|2247.1|2246.8|2248.2|2247.9|2248.4|2248.1|2246.9|2246.6|35
1614180930000|2021-02-24 15:35:30|2248.3|2248|2248.7|2248.4|2249.1|2248.8|2247.8|2247.5|57
1614180940000|2021-02-24 15:35:40|2248.8|2248.5|2249.2|2248.9|2249.5|2249.2|2248.5|2248.2|44
1614180950000|2021-02-24 15:35:50|2249.5|2249.2|2249|2248.7|2249.5|2249.2|2248.7|2248.4|34
1614180960000|2021-02-24 15:36:00|2248.9|2248.6|2248.8|2248.5|2249.9|2249.6|2248.7|2248.4|87
1614180970000|2021-02-24 15:36:10|2248.7|2248.4|2249.2|2248.9|2249.2|2248.9|2248.5|2248.2|42
1614180980000|2021-02-24 15:36:20|2249.3|2249|2248.8|2248.5|2249.3|2249|2248.8|2248.5|5
1614180990000|2021-02-24 15:36:30|2249|2248.7|2248.4|2248.1|2249|2248.7|2248.4|2248.1|20
1614181000000|2021-02-24 15:36:40|2248.7|2248.4|2248.8|2248.5|2248.9|2248.6|2248.5|2248.2|14
1614181010000|2021-02-24 15:36:50|2248.6|2248.3|2247.5|2247.2|2248.6|2248.3|2247|2246.7|65
1614181020000|2021-02-24 15:37:00|2247.4|2247.1|2247.8|2247.5|2247.8|2247.5|2245.9|2245.6|62
1614181030000|2021-02-24 15:37:10|2247.7|2247.4|2249.3|2249|2249.3|2249|2247.7|2247.4|62
1614181040000|2021-02-24 15:37:20|2249.5|2249.2|2248.4|2248.1|2249.5|2249.2|2248.3|2248|17
1614181050000|2021-02-24 15:37:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|16
1614181060000|2021-02-24 15:37:40|2248.6|2248.3|2248.8|2248.5|2249.3|2249|2248.6|2248.3|64
1614181070000|2021-02-24 15:37:50|2248.7|2248.4|2248.3|2248|2249.4|2249.1|2248.3|2248|51
1614181080000|2021-02-24 15:38:00|2248.4|2248.1|2247.5|2247.2|2248.4|2248.1|2246.8|2246.5|72
1614181090000|2021-02-24 15:38:10|2247.7|2247.4|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|41
1614181100000|2021-02-24 15:38:20|2247.6|2247.3|2246.5|2246.2|2247.9|2247.6|2246.2|2245.9|37
1614181110000|2021-02-24 15:38:30|2246.8|2246.5|2246.3|2246|2246.8|2246.5|2246.1|2245.8|76
1614181120000|2021-02-24 15:38:40|2246|2245.7|2247|2246.7|2247|2246.7|2245.7|2245.4|55
1614181130000|2021-02-24 15:38:50|2246.7|2246.4|2246.4|2246.1|2246.9|2246.6|2245.4|2245.1|62
1614181140000|2021-02-24 15:39:00|2246.3|2246|2246.6|2246.3|2247|2246.7|2246|2245.7|54
1614181150000|2021-02-24 15:39:10|2246.8|2246.5|2246.8|2246.5|2247.3|2247|2246.6|2246.3|33
1614181160000|2021-02-24 15:39:20|2246.7|2246.4|2247.1|2246.8|2248|2247.7|2246.5|2246.2|41
1614181170000|2021-02-24 15:39:30|2246.9|2246.6|2247.6|2247.3|2247.6|2247.3|2246.6|2246.3|22
1614181180000|2021-02-24 15:39:40|2248|2247.7|2248.6|2248.3|2248.6|2248.3|2247.7|2247.4|50
1614181190000|2021-02-24 15:39:50|2248.8|2248.5|2248.3|2248|2249|2248.7|2248.2|2247.9|32
1614181200000|2021-02-24 15:40:00|2248.1|2247.8|2246.9|2246.6|2248.1|2247.8|2246.5|2246.2|38
1614181210000|2021-02-24 15:40:10|2246.6|2246.3|2247.9|2247.6|2247.9|2247.6|2246.6|2246.3|40
1614181220000|2021-02-24 15:40:20|2248.1|2247.8|2247.7|2247.4|2248.4|2248.1|2247.6|2247.3|31
1614181230000|2021-02-24 15:40:30|2247.6|2247.3|2247.9|2247.6|2247.9|2247.6|2247.2|2246.9|78
1614181240000|2021-02-24 15:40:40|2247.7|2247.4|2246.4|2246.1|2247.8|2247.5|2246.3|2246|76
1614181250000|2021-02-24 15:40:50|2246.6|2246.3|2247.5|2247.2|2247.6|2247.3|2246|2245.7|36
1614181260000|2021-02-24 15:41:00|2247.3|2247|2245.6|2245.3|2247.3|2247|2245|2244.7|97
1614181270000|2021-02-24 15:41:10|2245.9|2245.6|2247.3|2247|2247.3|2247|2245.7|2245.4|32
1614181280000|2021-02-24 15:41:20|2247.2|2246.9|2249|2248.7|2249|2248.7|2247|2246.7|46
1614181290000|2021-02-24 15:41:30|2249.2|2248.9|2249|2248.7|2249.4|2249.1|2248.6|2248.3|36
1614181300000|2021-02-24 15:41:40|2249.2|2248.9|2249.6|2249.3|2249.6|2249.3|2248.6|2248.3|24
1614181310000|2021-02-24 15:41:50|2249.9|2249.6|2249.4|2249.1|2250.2|2249.9|2249.2|2248.9|43
1614181320000|2021-02-24 15:42:00|2248.9|2248.6|2249.4|2249.1|2249.7|2249.4|2248.9|2248.6|23
1614181330000|2021-02-24 15:42:10|2249.5|2249.2|2250.8|2250.5|2250.8|2250.5|2249.5|2249.2|61
1614181340000|2021-02-24 15:42:20|2250.6|2250.3|2248|2247.7|2250.6|2250.3|2248|2247.7|67
1614181350000|2021-02-24 15:42:30|2247.8|2247.5|2247.7|2247.4|2248.4|2248.1|2247.3|2247|24
1614181360000|2021-02-24 15:42:40|2248.4|2248.1|2248.8|2248.5|2249.2|2248.9|2248.4|2248.1|30
1614181370000|2021-02-24 15:42:50|2249|2248.7|2249.9|2249.6|2250.1|2249.8|2249|2248.7|120
1614181380000|2021-02-24 15:43:00|2249.5|2249.2|2249.5|2249.2|2249.7|2249.4|2248.9|2248.6|68
1614181390000|2021-02-24 15:43:10|2249.6|2249.3|2249.6|2249.3|2249.9|2249.6|2248.9|2248.6|90
1614181400000|2021-02-24 15:43:20|2249.9|2249.6|2249.9|2249.6|2250.9|2250.6|2249.7|2249.4|87
1614181410000|2021-02-24 15:43:30|2249.7|2249.4|2250.5|2250.2|2250.7|2250.4|2249.6|2249.3|76
1614181420000|2021-02-24 15:43:40|2250.6|2250.3|2249.6|2249.3|2250.6|2250.3|2249.3|2249|47
1614181430000|2021-02-24 15:43:50|2249.8|2249.5|2250.7|2250.4|2250.8|2250.5|2249.8|2249.5|70
1614181440000|2021-02-24 15:44:00|2250.5|2250.2|2250.1|2249.8|2250.6|2250.3|2249.7|2249.4|57
1614181450000|2021-02-24 15:44:10|2249.9|2249.6|2250.5|2250.2|2250.6|2250.3|2249.7|2249.4|20
1614181460000|2021-02-24 15:44:20|2250.4|2250.1|2251|2250.7|2251.2|2250.9|2250.4|2250.1|56
1614181470000|2021-02-24 15:44:30|2251.1|2250.8|2250.6|2250.3|2251.1|2250.8|2250.4|2250.1|34
1614181480000|2021-02-24 15:44:40|2250.5|2250.2|2251|2250.7|2251|2250.7|2250|2249.7|27
1614181490000|2021-02-24 15:44:50|2251.1|2250.8|2250.8|2250.5|2251.6|2251.3|2250.8|2250.5|77
1614181500000|2021-02-24 15:45:00|2250.6|2250.3|2251|2250.7|2251.7|2251.4|2250.6|2250.3|46
1614181510000|2021-02-24 15:45:10|2251.4|2251.1|2251|2250.7|2251.5|2251.2|2250.7|2250.4|56
1614181520000|2021-02-24 15:45:20|2250.9|2250.6|2251.2|2250.9|2251.4|2251.1|2250.9|2250.6|26
1614181530000|2021-02-24 15:45:30|2251.1|2250.8|2250.8|2250.5|2251.1|2250.8|2250.2|2249.9|58
1614181540000|2021-02-24 15:45:40|2250.4|2250.1|2250.5|2250.2|2250.5|2250.2|2249.8|2249.5|52
1614181550000|2021-02-24 15:45:50|2250.8|2250.5|2250.4|2250.1|2250.9|2250.6|2250.4|2250.1|23
1614181560000|2021-02-24 15:46:00|2250.7|2250.4|2250.3|2250|2250.7|2250.4|2249.9|2249.6|85
1614181570000|2021-02-24 15:46:10|2250.1|2249.8|2250.5|2250.2|2250.8|2250.5|2249.8|2249.5|30
1614181580000|2021-02-24 15:46:20|2250.4|2250.1|2250.2|2249.9|2250.8|2250.5|2250.2|2249.9|25
1614181590000|2021-02-24 15:46:30|2250.7|2250.4|2249.8|2249.5|2250.7|2250.4|2249.8|2249.5|28
1614181600000|2021-02-24 15:46:40|2249.9|2249.6|2248.8|2248.5|2249.9|2249.6|2248.8|2248.5|153
1614181610000|2021-02-24 15:46:50|2249|2248.7|2250|2249.7|2250.1|2249.8|2248.9|2248.6|49
1614181620000|2021-02-24 15:47:00|2250.1|2249.8|2250.9|2250.6|2250.9|2250.6|2249.8|2249.5|65
1614181630000|2021-02-24 15:47:10|2250.5|2250.2|2249.9|2249.6|2250.5|2250.2|2249.6|2249.3|25
1614181640000|2021-02-24 15:47:20|2250|2249.7|2250.8|2250.5|2251.1|2250.8|2250|2249.7|75
1614181650000|2021-02-24 15:47:30|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.4|2250.1|65
1614181660000|2021-02-24 15:47:40|2250.7|2250.4|2251|2250.7|2251.1|2250.8|2250|2249.7|64
1614181670000|2021-02-24 15:47:50|2250.9|2250.6|2250.5|2250.2|2250.9|2250.6|2250.4|2250.1|20
1614181680000|2021-02-24 15:48:00|2250.4|2250.1|2250.9|2250.6|2251|2250.7|2250.3|2250|39
1614181690000|2021-02-24 15:48:10|2251|2250.7|2251.5|2251.2|2251.6|2251.3|2251|2250.7|28
1614181700000|2021-02-24 15:48:20|2251.6|2251.3|2251.4|2251.1|2251.7|2251.4|2251.1|2250.8|21
1614181710000|2021-02-24 15:48:30|2251.7|2251.4|2251.4|2251.1|2252|2251.7|2251.2|2250.9|196
1614181720000|2021-02-24 15:48:40|2251.6|2251.3|2251.8|2251.5|2251.9|2251.6|2251|2250.7|45
1614181730000|2021-02-24 15:48:50|2251.6|2251.3|2250.2|2249.9|2251.6|2251.3|2250.2|2249.9|169
1614181740000|2021-02-24 15:49:00|2250.1|2249.8|2249.5|2249.2|2250.1|2249.8|2248.9|2248.6|89
1614181750000|2021-02-24 15:49:10|2249.7|2249.4|2249.7|2249.4|2249.7|2249.4|2249.2|2248.9|58
1614181760000|2021-02-24 15:49:20|2249.6|2249.3|2249.7|2249.4|2250.3|2250|2249.5|2249.2|38
1614181770000|2021-02-24 15:49:30|2249.3|2249|2249.4|2249.1|2249.4|2249.1|2247.9|2247.6|63
1614181780000|2021-02-24 15:49:40|2248.8|2248.5|2249.8|2249.5|2250.4|2250.1|2248.8|2248.5|47
1614181790000|2021-02-24 15:49:50|2250.1|2249.8|2250.2|2249.9|2250.4|2250.1|2250.1|2249.8|9
1614181800000|2021-02-24 15:50:00|2249.4|2249.1|2250.2|2249.9|2250.2|2249.9|2248.9|2248.6|49
1614181810000|2021-02-24 15:50:10|2249.7|2249.4|2249.3|2249|2249.8|2249.5|2249.3|2249|18
1614181820000|2021-02-24 15:50:20|2248.9|2248.6|2248.8|2248.5|2248.9|2248.6|2248.1|2247.8|40
1614181830000|2021-02-24 15:50:30|2249.1|2248.8|2249|2248.7|2249.2|2248.9|2248.9|2248.6|26
1614181840000|2021-02-24 15:50:40|2249.3|2249|2248.9|2248.6|2249.8|2249.5|2248.9|2248.6|32
1614181850000|2021-02-24 15:50:50|2248.7|2248.4|2249.1|2248.8|2249.2|2248.9|2248.5|2248.2|29
1614181860000|2021-02-24 15:51:00|2249.5|2249.2|2249.4|2249.1|2250.3|2250|2248.9|2248.6|60
1614181870000|2021-02-24 15:51:10|2249.6|2249.3|2247.5|2247.2|2249.6|2249.3|2247.3|2247|73
1614181880000|2021-02-24 15:51:20|2247.6|2247.3|2248.2|2247.9|2249.1|2248.8|2247.6|2247.3|28
1614181890000|2021-02-24 15:51:30|2248|2247.7|2249|2248.7|2249.1|2248.8|2248|2247.7|19
1614181900000|2021-02-24 15:51:40|2249.1|2248.8|2249.4|2249.1|2249.5|2249.2|2248|2247.7|38
1614181910000|2021-02-24 15:51:50|2249.1|2248.8|2248.9|2248.6|2249.5|2249.2|2248.8|2248.5|34
1614181920000|2021-02-24 15:52:00|2248.8|2248.5|2248.8|2248.5|2249.1|2248.8|2248.4|2248.1|26
1614181930000|2021-02-24 15:52:10|2248.9|2248.6|2248.7|2248.4|2249|2248.7|2248.1|2247.8|34
1614181940000|2021-02-24 15:52:20|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2247.7|2247.4|68
1614181950000|2021-02-24 15:52:30|2248.6|2248.3|2248.5|2248.2|2248.6|2248.3|2247.7|2247.4|23
1614181960000|2021-02-24 15:52:40|2248.4|2248.1|2248.5|2248.2|2248.8|2248.5|2248.3|2248|16
1614181970000|2021-02-24 15:52:50|2248.6|2248.3|2248.3|2248|2248.9|2248.6|2247.9|2247.6|133
1614181980000|2021-02-24 15:53:00|2248.2|2247.9|2248.7|2248.4|2248.9|2248.6|2248.2|2247.9|52
1614181990000|2021-02-24 15:53:10|2248.8|2248.5|2249.3|2249|2249.3|2249|2248.4|2248.1|38
1614182000000|2021-02-24 15:53:20|2249.2|2248.9|2250.5|2250.2|2251|2250.7|2249.2|2248.9|50
1614182010000|2021-02-24 15:53:30|2250.6|2250.3|2250.9|2250.6|2251.3|2251|2250.6|2250.3|41
1614182020000|2021-02-24 15:53:40|2250.8|2250.5|2249.4|2249.1|2250.9|2250.6|2249.4|2249.1|78
1614182030000|2021-02-24 15:53:50|2249.6|2249.3|2249.3|2249|2249.7|2249.4|2249.3|2249|27
1614182040000|2021-02-24 15:54:00|2249|2248.7|2250|2249.7|2250|2249.7|2249|2248.7|7
1614182050000|2021-02-24 15:54:10|2249.2|2248.9|2249.8|2249.5|2249.8|2249.5|2249.2|2248.9|19
1614182060000|2021-02-24 15:54:20|2249.9|2249.6|2249.8|2249.5|2250.2|2249.9|2249.7|2249.4|16
1614182070000|2021-02-24 15:54:30|2249.9|2249.6|2249.8|2249.5|2250|2249.7|2249.3|2249|90
1614182080000|2021-02-24 15:54:40|2249.5|2249.2|2250.2|2249.9|2250.2|2249.9|2249.5|2249.2|21
1614182090000|2021-02-24 15:54:50|2250.5|2250.2|2250.6|2250.3|2250.9|2250.6|2250.3|2250|38
1614182100000|2021-02-24 15:55:00|2250.5|2250.2|2251.7|2251.4|2252.1|2251.8|2250.5|2250.2|124
1614182110000|2021-02-24 15:55:10|2251.6|2251.3|2252.6|2252.3|2252.8|2252.5|2251.6|2251.3|138
1614182120000|2021-02-24 15:55:20|2252.5|2252.2|2252.4|2252.1|2252.5|2252.2|2251.8|2251.5|57
1614182130000|2021-02-24 15:55:30|2252.3|2252|2252|2251.7|2252.4|2252.1|2251.9|2251.6|21
1614182140000|2021-02-24 15:55:40|2252.5|2252.2|2253.4|2253.1|2253.4|2253.1|2252.5|2252.2|114
1614182150000|2021-02-24 15:55:50|2253.3|2253|2254.3|2254|2254.3|2254|2253.3|2253|107
1614182160000|2021-02-24 15:56:00|2254.2|2253.9|2255.1|2254.8|2255.3|2255|2254.2|2253.9|107
1614182170000|2021-02-24 15:56:10|2255.2|2254.9|2255.2|2254.9|2255.3|2255|2254.8|2254.5|91
1614182180000|2021-02-24 15:56:20|2255.3|2255|2256|2255.7|2256.1|2255.8|2255.3|2255|153
1614182190000|2021-02-24 15:56:30|2256.1|2255.8|2256|2255.7|2256.2|2255.9|2255.8|2255.5|95
1614182200000|2021-02-24 15:56:40|2256.4|2256.1|2258.5|2258.2|2258.5|2258.2|2256|2255.7|274
1614182210000|2021-02-24 15:56:50|2258.3|2258|2257.5|2257.2|2258.5|2258.2|2257.4|2257.1|135
1614182220000|2021-02-24 15:57:00|2257.8|2257.5|2258.6|2258.3|2258.7|2258.4|2257.5|2257.2|120
1614182230000|2021-02-24 15:57:10|2258.4|2258.1|2258.6|2258.3|2258.7|2258.4|2257.6|2257.3|89
1614182240000|2021-02-24 15:57:20|2258.4|2258.1|2258.4|2258.1|2258.8|2258.5|2258.3|2258|86
1614182250000|2021-02-24 15:57:30|2257.8|2257.5|2257|2256.7|2257.9|2257.6|2255.9|2255.6|606
1614182260000|2021-02-24 15:57:40|2257.1|2256.8|2257.1|2256.8|2257.6|2257.3|2256.8|2256.5|175
1614182270000|2021-02-24 15:57:50|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.7|2256.4|129
1614182280000|2021-02-24 15:58:00|2257.2|2256.9|2258|2257.7|2258.1|2257.8|2257.2|2256.9|86
1614182290000|2021-02-24 15:58:10|2258.2|2257.9|2258.8|2258.5|2258.9|2258.6|2258.1|2257.8|194
1614182300000|2021-02-24 15:58:20|2258.6|2258.3|2259.2|2258.9|2259.4|2259.1|2258.4|2258.1|90
1614182310000|2021-02-24 15:58:30|2259.3|2259|2259.3|2259|2259.7|2259.4|2258.9|2258.6|168
1614182320000|2021-02-24 15:58:40|2259.2|2258.9|2259|2258.7|2259.2|2258.9|2258.7|2258.4|49
1614182330000|2021-02-24 15:58:50|2259.1|2258.8|2258|2257.7|2259.2|2258.9|2258|2257.7|68
1614182340000|2021-02-24 15:59:00|2257.8|2257.5|2258.8|2258.5|2259|2258.7|2257.8|2257.5|68
1614182350000|2021-02-24 15:59:10|2258.7|2258.4|2259.6|2259.3|2259.6|2259.3|2258.7|2258.4|47
1614182360000|2021-02-24 15:59:20|2259.5|2259.2|2259.4|2259.1|2259.6|2259.3|2258.7|2258.4|100
1614182370000|2021-02-24 15:59:30|2259.2|2258.9|2260.5|2260.2|2260.5|2260.2|2259.2|2258.9|165
1614182380000|2021-02-24 15:59:40|2260.7|2260.4|2259.9|2259.6|2260.8|2260.5|2259.9|2259.6|133
1614182390000|2021-02-24 15:59:50|2259.8|2259.5|2260.3|2260|2260.4|2260.1|2259.7|2259.4|63
1614182400000|2021-02-24 16:00:00|2260.5|2260.2|2263.4|2263.1|2263.5|2263.2|2260.5|2260.2|974
1614182410000|2021-02-24 16:00:10|2263.1|2262.8|2265.9|2265.6|2266|2265.7|2263.1|2262.8|703
1614182420000|2021-02-24 16:00:20|2266|2265.7|2267|2266.7|2267.7|2267.4|2265.9|2265.6|270
1614182430000|2021-02-24 16:00:30|2266.8|2266.5|2266.5|2266.2|2267|2266.7|2266|2265.7|218
1614182440000|2021-02-24 16:00:40|2266.7|2266.4|2265.4|2265.1|2266.8|2266.5|2265.1|2264.8|329
1614182450000|2021-02-24 16:00:50|2266|2265.7|2264.7|2264.4|2266|2265.7|2264.6|2264.3|220
1614182460000|2021-02-24 16:01:00|2264.3|2264|2264.2|2263.9|2264.7|2264.4|2263.7|2263.4|118
1614182470000|2021-02-24 16:01:10|2264.1|2263.8|2264.8|2264.5|2265.5|2265.2|2263.9|2263.6|90
1614182480000|2021-02-24 16:01:20|2264.7|2264.4|2263.5|2263.2|2264.7|2264.4|2263|2262.7|272
1614182490000|2021-02-24 16:01:30|2263.6|2263.3|2264.1|2263.8|2264.1|2263.8|2262.8|2262.5|115
1614182500000|2021-02-24 16:01:40|2264.2|2263.9|2264.2|2263.9|2264.2|2263.9|2263.7|2263.4|81
1614182510000|2021-02-24 16:01:50|2264.3|2264|2263.8|2263.5|2264.4|2264.1|2263.1|2262.8|48
1614182520000|2021-02-24 16:02:00|2264|2263.7|2264.2|2263.9|2264.9|2264.6|2263.6|2263.3|53
1614182530000|2021-02-24 16:02:10|2263.9|2263.6|2265.3|2265|2265.3|2265|2263.9|2263.6|79
1614182540000|2021-02-24 16:02:20|2265.2|2264.9|2265.2|2264.9|2265.9|2265.6|2264.7|2264.4|98
1614182550000|2021-02-24 16:02:30|2265.4|2265.1|2263.6|2263.3|2265.4|2265.1|2263.6|2263.3|103
1614182560000|2021-02-24 16:02:40|2263.7|2263.4|2262.8|2262.5|2263.7|2263.4|2262.3|2262|113
1614182570000|2021-02-24 16:02:50|2263.2|2262.9|2263.9|2263.6|2264|2263.7|2262.8|2262.5|42
1614182580000|2021-02-24 16:03:00|2264|2263.7|2262.2|2261.9|2264.4|2264.1|2262.2|2261.9|53
1614182590000|2021-02-24 16:03:10|2262.1|2261.8|2262.4|2262.1|2262.8|2262.5|2262.1|2261.8|39
1614182600000|2021-02-24 16:03:20|2262.7|2262.4|2260.8|2260.5|2262.7|2262.4|2260.8|2260.5|233
1614182610000|2021-02-24 16:03:30|2261|2260.7|2261.7|2261.4|2262|2261.7|2260.9|2260.6|78
1614182620000|2021-02-24 16:03:40|2261.8|2261.5|2261.4|2261.1|2262.2|2261.9|2261.4|2261.1|23
1614182630000|2021-02-24 16:03:50|2261.3|2261|2260.5|2260.2|2261.3|2261|2260.5|2260.2|119
1614182640000|2021-02-24 16:04:00|2260.6|2260.3|2262.3|2262|2262.8|2262.5|2260.6|2260.3|80
1614182650000|2021-02-24 16:04:10|2262.6|2262.3|2262.2|2261.9|2262.9|2262.6|2262.1|2261.8|87
1614182660000|2021-02-24 16:04:20|2262.4|2262.1|2262.6|2262.3|2262.6|2262.3|2262.1|2261.8|106
1614182670000|2021-02-24 16:04:30|2262.5|2262.2|2262.9|2262.6|2263|2262.7|2262.3|2262|37
1614182680000|2021-02-24 16:04:40|2262.6|2262.3|2262.5|2262.2|2263.3|2263|2262.5|2262.2|61
1614182690000|2021-02-24 16:04:50|2262.4|2262.1|2262.7|2262.4|2263.3|2263|2262.2|2261.9|189
1614182700000|2021-02-24 16:05:00|2262.8|2262.5|2265.1|2264.8|2265.1|2264.8|2262.8|2262.5|112
1614182710000|2021-02-24 16:05:10|2265.2|2264.9|2263.9|2263.6|2265.2|2264.9|2263.9|2263.6|55
1614182720000|2021-02-24 16:05:20|2264.2|2263.9|2263.2|2262.9|2264.4|2264.1|2262.8|2262.5|79
1614182730000|2021-02-24 16:05:30|2263.5|2263.2|2264.6|2264.3|2264.7|2264.4|2263.4|2263.1|77
1614182740000|2021-02-24 16:05:40|2264.9|2264.6|2265.5|2265.2|2265.8|2265.5|2264.9|2264.6|55
1614182750000|2021-02-24 16:05:50|2265.6|2265.3|2265.5|2265.2|2265.6|2265.3|2265.2|2264.9|19
1614182760000|2021-02-24 16:06:00|2265.3|2265|2265.4|2265.1|2265.8|2265.5|2265.1|2264.8|68
1614182770000|2021-02-24 16:06:10|2265.6|2265.3|2265|2264.7|2265.7|2265.4|2264.6|2264.3|44
1614182780000|2021-02-24 16:06:20|2265.3|2265|2266.3|2266|2266.7|2266.4|2265|2264.7|71
1614182790000|2021-02-24 16:06:30|2265.7|2265.4|2265.2|2264.9|2265.8|2265.5|2265.2|2264.9|47
1614182800000|2021-02-24 16:06:40|2264.7|2264.4|2264.8|2264.5|2265|2264.7|2263.7|2263.4|100
1614182810000|2021-02-24 16:06:50|2265.1|2264.8|2265.3|2265|2265.6|2265.3|2264.8|2264.5|34
1614182820000|2021-02-24 16:07:00|2266.1|2265.8|2266.2|2265.9|2266.3|2266|2265.9|2265.6|36
1614182830000|2021-02-24 16:07:10|2265.7|2265.4|2265.7|2265.4|2265.7|2265.4|2265.3|2265|18
1614182840000|2021-02-24 16:07:20|2265.5|2265.2|2266.7|2266.4|2266.7|2266.4|2265.5|2265.2|31
1614182850000|2021-02-24 16:07:30|2266.8|2266.5|2266.6|2266.3|2267.3|2267|2266.1|2265.8|55
1614182860000|2021-02-24 16:07:40|2266.7|2266.4|2265.6|2265.3|2266.7|2266.4|2265.6|2265.3|40
1614182870000|2021-02-24 16:07:50|2265.9|2265.6|2266.2|2265.9|2266.7|2266.4|2265.9|2265.6|16
1614182880000|2021-02-24 16:08:00|2266.1|2265.8|2265.4|2265.1|2266.3|2266|2265|2264.7|40
1614182890000|2021-02-24 16:08:10|2265.1|2264.8|2264.9|2264.6|2265.8|2265.5|2264.7|2264.4|74
1614182900000|2021-02-24 16:08:20|2264.7|2264.4|2264.2|2263.9|2265|2264.7|2263.5|2263.2|60
1614182910000|2021-02-24 16:08:30|2264.4|2264.1|2264.2|2263.9|2264.9|2264.6|2264|2263.7|33
1614182920000|2021-02-24 16:08:40|2264.4|2264.1|2264.7|2264.4|2264.8|2264.5|2264.2|2263.9|32
1614182930000|2021-02-24 16:08:50|2264.9|2264.6|2265|2264.7|2265.1|2264.8|2264.2|2263.9|78
1614182940000|2021-02-24 16:09:00|2265.4|2265.1|2265.1|2264.8|2265.6|2265.3|2264.8|2264.5|83
1614182950000|2021-02-24 16:09:10|2265.4|2265.1|2265.6|2265.3|2265.6|2265.3|2264.8|2264.5|27
1614182960000|2021-02-24 16:09:20|2265.1|2264.8|2266|2265.7|2266.1|2265.8|2265|2264.7|42
1614182970000|2021-02-24 16:09:30|2265.9|2265.6|2265.2|2264.9|2265.9|2265.6|2265.1|2264.8|30
1614182980000|2021-02-24 16:09:40|2264.9|2264.6|2265.3|2265|2265.4|2265.1|2264.9|2264.6|20
1614182990000|2021-02-24 16:09:50|2265|2264.7|2265.7|2265.4|2265.7|2265.4|2265|2264.7|27
1614183000000|2021-02-24 16:10:00|2265.5|2265.2|2266.4|2266.1|2266.5|2266.2|2265.3|2265|57
1614183010000|2021-02-24 16:10:10|2266.3|2266|2265.6|2265.3|2266.5|2266.2|2265.6|2265.3|57
1614183020000|2021-02-24 16:10:20|2265.5|2265.2|2264.9|2264.6|2265.5|2265.2|2264.5|2264.2|90
1614183030000|2021-02-24 16:10:30|2264.8|2264.5|2265.3|2265|2265.5|2265.2|2264.7|2264.4|62
1614183040000|2021-02-24 16:10:40|2265.8|2265.5|2265.8|2265.5|2266|2265.7|2265.5|2265.2|32
1614183050000|2021-02-24 16:10:50|2265.9|2265.6|2265|2264.7|2265.9|2265.6|2264.8|2264.5|28
1614183060000|2021-02-24 16:11:00|2265.1|2264.8|2265.7|2265.4|2265.8|2265.5|2265.1|2264.8|9
1614183070000|2021-02-24 16:11:10|2265.5|2265.2|2266.7|2266.4|2266.8|2266.5|2265.4|2265.1|53
1614183080000|2021-02-24 16:11:20|2266.8|2266.5|2265.7|2265.4|2266.8|2266.5|2265.7|2265.4|21
1614183090000|2021-02-24 16:11:30|2265.4|2265.1|2266.1|2265.8|2266.3|2266|2265.4|2265.1|19
1614183100000|2021-02-24 16:11:40|2265.9|2265.6|2267|2266.7|2267|2266.7|2265.9|2265.6|33
1614183110000|2021-02-24 16:11:50|2266.5|2266.2|2267.3|2267|2267.4|2267.1|2266.5|2266.2|41
1614183120000|2021-02-24 16:12:00|2267.4|2267.1|2266.7|2266.4|2267.4|2267.1|2266.6|2266.3|17
1614183130000|2021-02-24 16:12:10|2267.3|2267|2267.3|2267|2267.7|2267.4|2267|2266.7|198
1614183140000|2021-02-24 16:12:20|2267.4|2267.1|2268|2267.7|2268.1|2267.8|2267.4|2267.1|65
1614183150000|2021-02-24 16:12:30|2268.5|2268.2|2268.5|2268.2|2268.8|2268.5|2268.3|2268|137
1614183160000|2021-02-24 16:12:40|2268.8|2268.5|2268.4|2268.1|2268.8|2268.5|2267.9|2267.6|34
1614183170000|2021-02-24 16:12:50|2268.3|2268|2268.2|2267.9|2268.5|2268.2|2268.1|2267.8|32
1614183180000|2021-02-24 16:13:00|2268.4|2268.1|2267.8|2267.5|2268.7|2268.4|2267.8|2267.5|47
1614183190000|2021-02-24 16:13:10|2268|2267.7|2268.1|2267.8|2268.2|2267.9|2267.7|2267.4|18
1614183200000|2021-02-24 16:13:20|2268.2|2267.9|2269|2268.7|2269.1|2268.8|2268.1|2267.8|39
1614183210000|2021-02-24 16:13:30|2269.2|2268.9|2268.2|2267.9|2269.2|2268.9|2268.2|2267.9|43
1614183220000|2021-02-24 16:13:40|2268.3|2268|2268.8|2268.5|2269|2268.7|2268.3|2268|32
1614183230000|2021-02-24 16:13:50|2268.9|2268.6|2269.2|2268.9|2269.2|2268.9|2268.4|2268.1|38
1614183240000|2021-02-24 16:14:00|2269.5|2269.2|2269.6|2269.3|2270.2|2269.9|2269.5|2269.2|186
1614183250000|2021-02-24 16:14:10|2269.5|2269.2|2268.4|2268.1|2269.5|2269.2|2268.4|2268.1|56
1614183260000|2021-02-24 16:14:20|2267.8|2267.5|2268.7|2268.4|2268.7|2268.4|2267.7|2267.4|39
1614183270000|2021-02-24 16:14:30|2269.1|2268.8|2269.1|2268.8|2269.2|2268.9|2269|2268.7|9
1614183280000|2021-02-24 16:14:40|2269.3|2269|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|56
1614183290000|2021-02-24 16:14:50|2269.3|2269|2269.8|2269.5|2269.8|2269.5|2269.1|2268.8|35
1614183300000|2021-02-24 16:15:00|2269.9|2269.6|2270.4|2270.1|2270.6|2270.3|2269.7|2269.4|68
1614183310000|2021-02-24 16:15:10|2270.3|2270|2270.4|2270.1|2270.6|2270.3|2269.7|2269.4|37
1614183320000|2021-02-24 16:15:20|2270.7|2270.4|2271.9|2271.6|2271.9|2271.6|2270.7|2270.4|91
1614183330000|2021-02-24 16:15:30|2272|2271.7|2271.8|2271.5|2272.3|2272|2271.7|2271.4|143
1614183340000|2021-02-24 16:15:40|2271.6|2271.3|2272.6|2272.3|2272.8|2272.5|2271.6|2271.3|182
1614183350000|2021-02-24 16:15:50|2272.5|2272.2|2273.1|2272.8|2273.1|2272.8|2272.2|2271.9|265
1614183360000|2021-02-24 16:16:00|2273.3|2273|2271.9|2271.6|2273.3|2273|2271.7|2271.4|257
1614183370000|2021-02-24 16:16:10|2271.5|2271.2|2272.4|2272.1|2272.8|2272.5|2271.2|2270.9|242
1614183380000|2021-02-24 16:16:20|2272.2|2271.9|2272.2|2271.9|2272.5|2272.2|2271.9|2271.6|48
1614183390000|2021-02-24 16:16:30|2271.9|2271.6|2271.9|2271.6|2272.6|2272.3|2271.9|2271.6|52
1614183400000|2021-02-24 16:16:40|2271.5|2271.2|2271.6|2271.3|2271.8|2271.5|2271.1|2270.8|81
1614183410000|2021-02-24 16:16:50|2271.8|2271.5|2272.6|2272.3|2272.6|2272.3|2271.7|2271.4|166
1614183420000|2021-02-24 16:17:00|2272.8|2272.5|2272.8|2272.5|2273.7|2273.4|2272.5|2272.2|86
1614183430000|2021-02-24 16:17:10|2273|2272.7|2273.8|2273.5|2273.9|2273.6|2273|2272.7|49
1614183440000|2021-02-24 16:17:20|2273.3|2273|2272.6|2272.3|2273.3|2273|2272.6|2272.3|86
1614183450000|2021-02-24 16:17:30|2272.4|2272.1|2272.3|2272|2272.9|2272.6|2272.3|2272|67
1614183460000|2021-02-24 16:17:40|2272.2|2271.9|2272.7|2272.4|2272.8|2272.5|2272.1|2271.8|57
1614183470000|2021-02-24 16:17:50|2272.6|2272.3|2271.7|2271.4|2272.6|2272.3|2271.2|2270.9|173
1614183480000|2021-02-24 16:18:00|2271.8|2271.5|2270.9|2270.6|2271.8|2271.5|2270.2|2269.9|100
1614183490000|2021-02-24 16:18:10|2270.7|2270.4|2270.4|2270.1|2270.7|2270.4|2269.9|2269.6|91
1614183500000|2021-02-24 16:18:20|2270|2269.7|2269.4|2269.1|2270|2269.7|2269|2268.7|159
1614183510000|2021-02-24 16:18:30|2269|2268.7|2269.3|2269|2269.6|2269.3|2268.9|2268.6|55
1614183520000|2021-02-24 16:18:40|2269.4|2269.1|2269.9|2269.6|2270.1|2269.8|2268.9|2268.6|179
1614183530000|2021-02-24 16:18:50|2269.7|2269.4|2270.3|2270|2270.6|2270.3|2269.6|2269.3|62
1614183540000|2021-02-24 16:19:00|2270.1|2269.8|2269.9|2269.6|2270.6|2270.3|2269.9|2269.6|34
1614183550000|2021-02-24 16:19:10|2270.1|2269.8|2270.4|2270.1|2270.4|2270.1|2269.8|2269.5|42
1614183560000|2021-02-24 16:19:20|2270.6|2270.3|2271.6|2271.3|2271.6|2271.3|2270.3|2270|93
1614183570000|2021-02-24 16:19:30|2271.5|2271.2|2271.1|2270.8|2271.6|2271.3|2270.9|2270.6|52
1614183580000|2021-02-24 16:19:40|2271.2|2270.9|2271.1|2270.8|2271.2|2270.9|2270.5|2270.2|31
1614183590000|2021-02-24 16:19:50|2270.9|2270.6|2270.3|2270|2270.9|2270.6|2270.1|2269.8|15
1614183600000|2021-02-24 16:20:00|2270.5|2270.2|2270.1|2269.8|2271|2270.7|2270|2269.7|45
1614183610000|2021-02-24 16:20:10|2269.5|2269.2|2269.9|2269.6|2270.1|2269.8|2269.3|2269|55
1614183620000|2021-02-24 16:20:20|2269.8|2269.5|2269.5|2269.2|2269.8|2269.5|2269.2|2268.9|56
1614183630000|2021-02-24 16:20:30|2269.9|2269.6|2270.1|2269.8|2270.3|2270|2269.8|2269.5|25
1614183640000|2021-02-24 16:20:40|2270|2269.7|2270.6|2270.3|2270.6|2270.3|2269.9|2269.6|31
1614183650000|2021-02-24 16:20:50|2270.3|2270|2271.1|2270.8|2271.2|2270.9|2270.3|2270|40
1614183660000|2021-02-24 16:21:00|2271.3|2271|2271.4|2271.1|2271.8|2271.5|2271.1|2270.8|48
1614183670000|2021-02-24 16:21:10|2271.3|2271|2272|2271.7|2272.1|2271.8|2271.3|2271|85
1614183680000|2021-02-24 16:21:20|2271.9|2271.6|2272|2271.7|2272.3|2272|2271.8|2271.5|27
1614183690000|2021-02-24 16:21:30|2271.9|2271.6|2272.6|2272.3|2272.6|2272.3|2271.7|2271.4|87
1614183700000|2021-02-24 16:21:40|2272.2|2271.9|2272|2271.7|2272.2|2271.9|2271.4|2271.1|31
1614183710000|2021-02-24 16:21:50|2271.6|2271.3|2271.7|2271.4|2272|2271.7|2271.5|2271.2|38
1614183720000|2021-02-24 16:22:00|2271.6|2271.3|2271.2|2270.9|2271.9|2271.6|2271|2270.7|57
1614183730000|2021-02-24 16:22:10|2271.1|2270.8|2271.4|2271.1|2271.6|2271.3|2270.9|2270.6|67
1614183740000|2021-02-24 16:22:20|2271.5|2271.2|2271.9|2271.6|2272.3|2272|2271.5|2271.2|50
1614183750000|2021-02-24 16:22:30|2271.8|2271.5|2271.6|2271.3|2271.9|2271.6|2271.5|2271.2|38
1614183760000|2021-02-24 16:22:40|2271.7|2271.4|2272.5|2272.2|2272.5|2272.2|2271.7|2271.4|46
1614183770000|2021-02-24 16:22:50|2272.6|2272.3|2272.4|2272.1|2272.9|2272.6|2272.3|2272|38
1614183780000|2021-02-24 16:23:00|2272.3|2272|2273.2|2272.9|2273.2|2272.9|2272.3|2272|96
1614183790000|2021-02-24 16:23:10|2273.3|2273|2273.6|2273.3|2273.9|2273.6|2273.3|2273|147
1614183800000|2021-02-24 16:23:20|2274|2273.7|2274.4|2274.1|2274.6|2274.3|2273.9|2273.6|66
1614183810000|2021-02-24 16:23:30|2274.6|2274.3|2274.2|2273.9|2274.6|2274.3|2274.2|2273.9|46
1614183820000|2021-02-24 16:23:40|2274|2273.7|2275|2274.7|2275.3|2275|2274|2273.7|161
1614183830000|2021-02-24 16:23:50|2275.2|2274.9|2276.7|2276.4|2276.7|2276.4|2275|2274.7|214
1614183840000|2021-02-24 16:24:00|2276.6|2276.3|2275.7|2275.4|2276.8|2276.5|2275.7|2275.4|193
1614183850000|2021-02-24 16:24:10|2275.6|2275.3|2274.9|2274.6|2275.6|2275.3|2274.8|2274.5|194
1614183860000|2021-02-24 16:24:20|2275|2274.7|2274.4|2274.1|2275.1|2274.8|2274.2|2273.9|122
1614183870000|2021-02-24 16:24:30|2274.3|2274|2275.4|2275.1|2275.4|2275.1|2273.8|2273.5|74
1614183880000|2021-02-24 16:24:40|2275.6|2275.3|2276|2275.7|2276.1|2275.8|2275.5|2275.2|42
1614183890000|2021-02-24 16:24:50|2275.9|2275.6|2275.3|2275|2276|2275.7|2275.2|2274.9|24
1614183900000|2021-02-24 16:25:00|2275.2|2274.9|2275.3|2275|2275.3|2275|2274|2273.7|73
1614183910000|2021-02-24 16:25:10|2275.6|2275.3|2276.6|2276.3|2277.1|2276.8|2275.4|2275.1|135
1614183920000|2021-02-24 16:25:20|2276.9|2276.6|2277.8|2277.5|2277.8|2277.5|2276.8|2276.5|118
1614183930000|2021-02-24 16:25:30|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.1|2276.8|112
1614183940000|2021-02-24 16:25:40|2277.4|2277.1|2277.6|2277.3|2278.2|2277.9|2277.3|2277|141
1614183950000|2021-02-24 16:25:50|2277.4|2277.1|2277.5|2277.2|2277.7|2277.4|2277.3|2277|66
1614183960000|2021-02-24 16:26:00|2276.8|2276.5|2275.6|2275.3|2276.8|2276.5|2275.6|2275.3|98
1614183970000|2021-02-24 16:26:10|2275.7|2275.4|2276.3|2276|2276.5|2276.2|2275.5|2275.2|104
1614183980000|2021-02-24 16:26:20|2276.2|2275.9|2276.5|2276.2|2276.8|2276.5|2275.9|2275.6|122
1614183990000|2021-02-24 16:26:30|2276.7|2276.4|2275.5|2275.2|2276.9|2276.6|2275.5|2275.2|52
1614184000000|2021-02-24 16:26:40|2275.4|2275.1|2274.5|2274.2|2275.4|2275.1|2274.5|2274.2|70
1614184010000|2021-02-24 16:26:50|2274.6|2274.3|2274.8|2274.5|2275|2274.7|2274.5|2274.2|26
1614184020000|2021-02-24 16:27:00|2274.7|2274.4|2274.9|2274.6|2275.2|2274.9|2274.6|2274.3|59
1614184030000|2021-02-24 16:27:10|2274.7|2274.4|2274.8|2274.5|2274.9|2274.6|2274.4|2274.1|31
1614184040000|2021-02-24 16:27:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.4|2274.1|82
1614184050000|2021-02-24 16:27:30|2275|2274.7|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|57
1614184060000|2021-02-24 16:27:40|2275|2274.7|2274.3|2274|2275|2274.7|2274.3|2274|31
1614184070000|2021-02-24 16:27:50|2274.5|2274.2|2274.7|2274.4|2274.8|2274.5|2274.5|2274.2|34
1614184080000|2021-02-24 16:28:00|2275|2274.7|2274.4|2274.1|2275.2|2274.9|2274.2|2273.9|110
1614184090000|2021-02-24 16:28:10|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2274.1|2273.8|67
1614184100000|2021-02-24 16:28:20|2274.2|2273.9|2273.9|2273.6|2274.5|2274.2|2273.9|2273.6|47
1614184110000|2021-02-24 16:28:30|2274|2273.7|2274|2273.7|2274.2|2273.9|2273.8|2273.5|41
1614184120000|2021-02-24 16:28:40|2273.9|2273.6|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|51
1614184130000|2021-02-24 16:28:50|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|69
1614184140000|2021-02-24 16:29:00|2273.1|2272.8|2273.4|2273.1|2273.8|2273.5|2273|2272.7|71
1614184150000|2021-02-24 16:29:10|2273.5|2273.2|2273.2|2272.9|2273.7|2273.4|2272.8|2272.5|98
1614184160000|2021-02-24 16:29:20|2273.1|2272.8|2273.3|2273|2274|2273.7|2273.1|2272.8|79
1614184170000|2021-02-24 16:29:30|2273.2|2272.9|2273.5|2273.2|2273.7|2273.4|2272.7|2272.4|66
1614184180000|2021-02-24 16:29:40|2273.6|2273.3|2273.2|2272.9|2273.9|2273.6|2273.2|2272.9|54
1614184190000|2021-02-24 16:29:50|2273.3|2273|2273|2272.7|2273.3|2273|2272.9|2272.6|39
1614184200000|2021-02-24 16:30:00|2272.9|2272.6|2274.1|2273.8|2274.9|2274.6|2272.8|2272.5|151
1614184210000|2021-02-24 16:30:10|2274|2273.7|2273.3|2273|2274|2273.7|2273.3|2273|52
1614184220000|2021-02-24 16:30:20|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2273.2|2272.9|116
1614184230000|2021-02-24 16:30:30|2273.9|2273.6|2274|2273.7|2274|2273.7|2273.2|2272.9|116
1614184240000|2021-02-24 16:30:40|2273.9|2273.6|2274|2273.7|2274.2|2273.9|2273.7|2273.4|93
1614184250000|2021-02-24 16:30:50|2274.2|2273.9|2273.8|2273.5|2274.9|2274.6|2273.6|2273.3|90
1614184260000|2021-02-24 16:31:00|2273.7|2273.4|2272.9|2272.6|2273.8|2273.5|2272.9|2272.6|43
1614184270000|2021-02-24 16:31:10|2273.7|2273.4|2273.3|2273|2273.9|2273.6|2273.3|2273|39
1614184280000|2021-02-24 16:31:20|2273.5|2273.2|2273.4|2273.1|2274.1|2273.8|2273.4|2273.1|60
1614184290000|2021-02-24 16:31:30|2273.3|2273|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|52
1614184300000|2021-02-24 16:31:40|2273.1|2272.8|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|27
1614184310000|2021-02-24 16:31:50|2273.6|2273.3|2272.8|2272.5|2273.6|2273.3|2272.8|2272.5|40
1614184320000|2021-02-24 16:32:00|2273|2272.7|2272.6|2272.3|2273.1|2272.8|2272.5|2272.2|42
1614184330000|2021-02-24 16:32:10|2272.3|2272|2273.4|2273.1|2273.4|2273.1|2272.3|2272|85
1614184340000|2021-02-24 16:32:20|2273.6|2273.3|2274.7|2274.4|2274.7|2274.4|2273.6|2273.3|93
1614184350000|2021-02-24 16:32:30|2275.1|2274.8|2275.1|2274.8|2275.8|2275.5|2275|2274.7|112
1614184360000|2021-02-24 16:32:40|2274.6|2274.3|2274.3|2274|2274.6|2274.3|2274.3|2274|47
1614184370000|2021-02-24 16:32:50|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2273.8|2273.5|33
1614184380000|2021-02-24 16:33:00|2274.5|2274.2|2275.4|2275.1|2275.5|2275.2|2274.5|2274.2|68
1614184390000|2021-02-24 16:33:10|2275.3|2275|2275.9|2275.6|2276.2|2275.9|2275.3|2275|109
1614184400000|2021-02-24 16:33:20|2275.8|2275.5|2276.5|2276.2|2276.6|2276.3|2275.7|2275.4|78
1614184410000|2021-02-24 16:33:30|2276.4|2276.1|2276.1|2275.8|2276.9|2276.6|2276.1|2275.8|83
1614184420000|2021-02-24 16:33:40|2275.9|2275.6|2275.2|2274.9|2276.2|2275.9|2275.2|2274.9|50
1614184430000|2021-02-24 16:33:50|2275.4|2275.1|2275|2274.7|2275.6|2275.3|2275|2274.7|44
1614184440000|2021-02-24 16:34:00|2274.9|2274.6|2275.3|2275|2275.5|2275.2|2274.6|2274.3|56
1614184450000|2021-02-24 16:34:10|2275.2|2274.9|2275.5|2275.2|2275.9|2275.6|2275.2|2274.9|64
1614184460000|2021-02-24 16:34:20|2275.6|2275.3|2276.2|2275.9|2276.6|2276.3|2275.5|2275.2|135
1614184470000|2021-02-24 16:34:30|2276.3|2276|2276.9|2276.6|2277.1|2276.8|2276.3|2276|41
1614184480000|2021-02-24 16:34:40|2277.1|2276.8|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|28
1614184490000|2021-02-24 16:34:50|2277.3|2277|2276.7|2276.4|2277.3|2277|2276.7|2276.4|25
1614184500000|2021-02-24 16:35:00|2276.4|2276.1|2276.1|2275.8|2276.6|2276.3|2275.7|2275.4|65
1614184510000|2021-02-24 16:35:10|2276.2|2275.9|2276.7|2276.4|2276.9|2276.6|2275.9|2275.6|39
1614184520000|2021-02-24 16:35:20|2276.8|2276.5|2277|2276.7|2277.3|2277|2276.8|2276.5|37
1614184530000|2021-02-24 16:35:30|2277.1|2276.8|2277.3|2277|2277.3|2277|2276.9|2276.6|23
1614184540000|2021-02-24 16:35:40|2277.2|2276.9|2276.8|2276.5|2277.3|2277|2276.5|2276.2|86
1614184550000|2021-02-24 16:35:50|2277|2276.7|2277.8|2277.5|2277.8|2277.5|2276.8|2276.5|193
1614184560000|2021-02-24 16:36:00|2277.6|2277.3|2277.1|2276.8|2277.8|2277.5|2277.1|2276.8|39
1614184570000|2021-02-24 16:36:10|2277.2|2276.9|2277.1|2276.8|2277.2|2276.9|2276.8|2276.5|41
1614184580000|2021-02-24 16:36:20|2277.2|2276.9|2277.5|2277.2|2277.8|2277.5|2277.1|2276.8|42
1614184590000|2021-02-24 16:36:30|2277.4|2277.1|2277.7|2277.4|2278|2277.7|2277.3|2277|45
1614184600000|2021-02-24 16:36:40|2277.8|2277.5|2277.7|2277.4|2278|2277.7|2277.6|2277.3|40
1614184610000|2021-02-24 16:36:50|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|141
1614184620000|2021-02-24 16:37:00|2278.1|2277.8|2278|2277.7|2278.3|2278|2277.7|2277.4|119
1614184630000|2021-02-24 16:37:10|2277.9|2277.6|2277.9|2277.6|2278.3|2278|2277.9|2277.6|50
1614184640000|2021-02-24 16:37:20|2278|2277.7|2278.4|2278.1|2278.5|2278.2|2278|2277.7|77
1614184650000|2021-02-24 16:37:30|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.4|2278.1|61
1614184660000|2021-02-24 16:37:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2277.8|2277.5|159
1614184670000|2021-02-24 16:37:50|2277.9|2277.6|2278.6|2278.3|2278.8|2278.5|2277.9|2277.6|120
1614184680000|2021-02-24 16:38:00|2278.7|2278.4|2278.7|2278.4|2278.9|2278.6|2278.2|2277.9|42
1614184690000|2021-02-24 16:38:10|2278.8|2278.5|2278.9|2278.6|2278.9|2278.6|2278.6|2278.3|13
1614184700000|2021-02-24 16:38:20|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|32
1614184710000|2021-02-24 16:38:30|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|20
1614184720000|2021-02-24 16:38:40|2278.8|2278.5|2278.4|2278.1|2279|2278.7|2278.4|2278.1|71
1614184730000|2021-02-24 16:38:50|2278.5|2278.2|2278.6|2278.3|2278.6|2278.3|2278.2|2277.9|21
1614184740000|2021-02-24 16:39:00|2278.3|2278|2276.3|2276|2278.3|2278|2276.3|2276|151
1614184750000|2021-02-24 16:39:10|2276.2|2275.9|2276.3|2276|2276.4|2276.1|2275.9|2275.6|64
1614184760000|2021-02-24 16:39:20|2276.1|2275.8|2276.5|2276.2|2276.7|2276.4|2275.9|2275.6|84
1614184770000|2021-02-24 16:39:30|2276.3|2276|2276.1|2275.8|2276.4|2276.1|2276.1|2275.8|37
1614184780000|2021-02-24 16:39:40|2276|2275.7|2275.2|2274.9|2276.2|2275.9|2275.2|2274.9|56
1614184790000|2021-02-24 16:39:50|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2275|2274.7|46
1614184800000|2021-02-24 16:40:00|2276|2275.7|2274.4|2274.1|2276|2275.7|2274.4|2274.1|87
1614184810000|2021-02-24 16:40:10|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.6|2274.3|52
1614184820000|2021-02-24 16:40:20|2275|2274.7|2274|2273.7|2275|2274.7|2273.8|2273.5|51
1614184830000|2021-02-24 16:40:30|2274.1|2273.8|2274|2273.7|2274.2|2273.9|2273.7|2273.4|26
1614184840000|2021-02-24 16:40:40|2274.4|2274.1|2273.9|2273.6|2274.8|2274.5|2273.8|2273.5|29
1614184850000|2021-02-24 16:40:50|2274.3|2274|2273.7|2273.4|2274.5|2274.2|2273.7|2273.4|76
1614184860000|2021-02-24 16:41:00|2273.5|2273.2|2273|2272.7|2273.7|2273.4|2273|2272.7|79
1614184870000|2021-02-24 16:41:10|2273.3|2273|2273.5|2273.2|2273.9|2273.6|2273.1|2272.8|34
1614184880000|2021-02-24 16:41:20|2273.3|2273|2274.1|2273.8|2274.3|2274|2273.3|2273|53
1614184890000|2021-02-24 16:41:30|2274.2|2273.9|2273.6|2273.3|2274.3|2274|2273.6|2273.3|67
1614184900000|2021-02-24 16:41:40|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|28
1614184910000|2021-02-24 16:41:50|2274|2273.7|2274.5|2274.2|2274.6|2274.3|2273.8|2273.5|38
1614184920000|2021-02-24 16:42:00|2274.7|2274.4|2273.5|2273.2|2274.8|2274.5|2273.5|2273.2|54
1614184930000|2021-02-24 16:42:10|2273.4|2273.1|2273.4|2273.1|2273.5|2273.2|2273.1|2272.8|34
1614184940000|2021-02-24 16:42:20|2273.2|2272.9|2273.4|2273.1|2273.8|2273.5|2273.2|2272.9|48
1614184950000|2021-02-24 16:42:30|2273.5|2273.2|2273|2272.7|2273.5|2273.2|2272.9|2272.6|29
1614184960000|2021-02-24 16:42:40|2272.9|2272.6|2272.5|2272.2|2273.2|2272.9|2272.3|2272|74
1614184970000|2021-02-24 16:42:50|2272.1|2271.8|2272.6|2272.3|2272.6|2272.3|2271.8|2271.5|76
1614184980000|2021-02-24 16:43:00|2272.9|2272.6|2272.7|2272.4|2273.1|2272.8|2272.4|2272.1|58
1614184990000|2021-02-24 16:43:10|2272.6|2272.3|2272.4|2272.1|2272.6|2272.3|2272.2|2271.9|11
1614185000000|2021-02-24 16:43:20|2272.2|2271.9|2271.9|2271.6|2272.2|2271.9|2271.5|2271.2|69
1614185010000|2021-02-24 16:43:30|2272.3|2272|2271.4|2271.1|2272.5|2272.2|2271.4|2271.1|18
1614185020000|2021-02-24 16:43:40|2271.6|2271.3|2271.2|2270.9|2271.7|2271.4|2271.2|2270.9|47
1614185030000|2021-02-24 16:43:50|2271.1|2270.8|2271.2|2270.9|2271.6|2271.3|2271.1|2270.8|57
1614185040000|2021-02-24 16:44:00|2271|2270.7|2271.1|2270.8|2271.2|2270.9|2270.8|2270.5|73
1614185050000|2021-02-24 16:44:10|2271.2|2270.9|2271.7|2271.4|2271.9|2271.6|2271.2|2270.9|35
1614185060000|2021-02-24 16:44:20|2271.6|2271.3|2271.1|2270.8|2271.6|2271.3|2271|2270.7|58
1614185070000|2021-02-24 16:44:30|2271|2270.7|2270.9|2270.6|2271.3|2271|2270.8|2270.5|30
1614185080000|2021-02-24 16:44:40|2271.2|2270.9|2271.2|2270.9|2271.4|2271.1|2271.2|2270.9|19
1614185090000|2021-02-24 16:44:50|2271.4|2271.1|2271.4|2271.1|2271.7|2271.4|2271.4|2271.1|30
1614185100000|2021-02-24 16:45:00|2271.5|2271.2|2273.7|2273.4|2274|2273.7|2271.5|2271.2|166
1614185110000|2021-02-24 16:45:10|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.2|2272.9|39
1614185120000|2021-02-24 16:45:20|2273.9|2273.6|2273.2|2272.9|2273.9|2273.6|2272.7|2272.4|42
1614185130000|2021-02-24 16:45:30|2273.5|2273.2|2272.4|2272.1|2273.5|2273.2|2272.3|2272|25
1614185140000|2021-02-24 16:45:40|2272.3|2272|2272|2271.7|2272.4|2272.1|2271.8|2271.5|32
1614185150000|2021-02-24 16:45:50|2271.8|2271.5|2272.3|2272|2272.4|2272.1|2271.8|2271.5|28
1614185160000|2021-02-24 16:46:00|2272.7|2272.4|2273.2|2272.9|2273.2|2272.9|2272.5|2272.2|42
1614185170000|2021-02-24 16:46:10|2273.9|2273.6|2273.5|2273.2|2273.9|2273.6|2273.3|2273|52
1614185180000|2021-02-24 16:46:20|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|2273.7|2273.4|3
1614185190000|2021-02-24 16:46:30|2273.6|2273.3|2273.3|2273|2273.6|2273.3|2273.3|2273|11
1614185200000|2021-02-24 16:46:40|2273.8|2273.5|2274|2273.7|2274|2273.7|2273.7|2273.4|29
1614185210000|2021-02-24 16:46:50|2273.8|2273.5|2273.7|2273.4|2274.2|2273.9|2273.7|2273.4|25
1614185220000|2021-02-24 16:47:00|2273.6|2273.3|2274|2273.7|2274.3|2274|2273.4|2273.1|27
1614185230000|2021-02-24 16:47:10|2274.1|2273.8|2274.5|2274.2|2275.1|2274.8|2274.1|2273.8|39
1614185240000|2021-02-24 16:47:20|2274.4|2274.1|2275.1|2274.8|2275.1|2274.8|2274.1|2273.8|29
1614185250000|2021-02-24 16:47:30|2274.9|2274.6|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|19
1614185260000|2021-02-24 16:47:40|2274.6|2274.3|2274.5|2274.2|2274.7|2274.4|2274.5|2274.2|16
1614185270000|2021-02-24 16:47:50|2274.8|2274.5|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|13
1614185280000|2021-02-24 16:48:00|2274.4|2274.1|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|16
1614185290000|2021-02-24 16:48:10|2274.1|2273.8|2274.3|2274|2274.3|2274|2274|2273.7|12
1614185300000|2021-02-24 16:48:20|2274.4|2274.1|2274.3|2274|2274.8|2274.5|2274.3|2274|19
1614185310000|2021-02-24 16:48:30|2274.6|2274.3|2274.7|2274.4|2274.9|2274.6|2274.4|2274.1|16
1614185320000|2021-02-24 16:48:40|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|42
1614185330000|2021-02-24 16:48:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.4|2274.1|38
1614185340000|2021-02-24 16:49:00|2274.8|2274.5|2275.6|2275.3|2275.6|2275.3|2274.8|2274.5|48
1614185350000|2021-02-24 16:49:10|2275.5|2275.2|2275.7|2275.4|2276|2275.7|2275.5|2275.2|52
1614185360000|2021-02-24 16:49:20|2275.6|2275.3|2275.9|2275.6|2276.1|2275.8|2275.6|2275.3|18
1614185370000|2021-02-24 16:49:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.5|2275.2|19
1614185380000|2021-02-24 16:49:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.6|2275.3|23
1614185390000|2021-02-24 16:49:50|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|31
1614185400000|2021-02-24 16:50:00|2275.6|2275.3|2276.1|2275.8|2276.2|2275.9|2275.6|2275.3|56
1614185410000|2021-02-24 16:50:10|2275.9|2275.6|2275.4|2275.1|2275.9|2275.6|2275.4|2275.1|16
1614185420000|2021-02-24 16:50:20|2275.3|2275|2276.1|2275.8|2276.2|2275.9|2275.3|2275|45
1614185430000|2021-02-24 16:50:30|2276|2275.7|2275.9|2275.6|2276.1|2275.8|2275.7|2275.4|199
1614185440000|2021-02-24 16:50:40|2275.8|2275.5|2274.1|2273.8|2275.8|2275.5|2274.1|2273.8|65
1614185450000|2021-02-24 16:50:50|2273.9|2273.6|2273.9|2273.6|2274.4|2274.1|2273.8|2273.5|15
1614185460000|2021-02-24 16:51:00|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.1|2273.8|7
1614185470000|2021-02-24 16:51:10|2274.4|2274.1|2274.1|2273.8|2274.4|2274.1|2274|2273.7|14
1614185480000|2021-02-24 16:51:20|2274.4|2274.1|2274.5|2274.2|2274.8|2274.5|2274.4|2274.1|20
1614185490000|2021-02-24 16:51:30|2274.6|2274.3|2274.6|2274.3|2274.8|2274.5|2274.4|2274.1|20
1614185500000|2021-02-24 16:51:40|2274.5|2274.2|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|10
1614185510000|2021-02-24 16:51:50|2274|2273.7|2273.9|2273.6|2274.2|2273.9|2273.9|2273.6|8
1614185520000|2021-02-24 16:52:00|2274|2273.7|2274|2273.7|2274.1|2273.8|2273.7|2273.4|31
1614185530000|2021-02-24 16:52:10|2274.3|2274|2273.9|2273.6|2274.3|2274|2273.9|2273.6|29
1614185540000|2021-02-24 16:52:20|2274|2273.7|2274.4|2274.1|2274.4|2274.1|2274|2273.7|11
1614185550000|2021-02-24 16:52:30|2274.3|2274|2274.7|2274.4|2274.8|2274.5|2274.2|2273.9|25
1614185560000|2021-02-24 16:52:40|2274.8|2274.5|2275.2|2274.9|2275.4|2275.1|2274.5|2274.2|51
1614185570000|2021-02-24 16:52:50|2275.3|2275|2275.6|2275.3|2275.7|2275.4|2275.2|2274.9|28
1614185580000|2021-02-24 16:53:00|2275.4|2275.1|2275.7|2275.4|2276|2275.7|2275.4|2275.1|34
1614185590000|2021-02-24 16:53:10|2275.8|2275.5|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|23
1614185600000|2021-02-24 16:53:20|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2275.1|2274.8|38
1614185610000|2021-02-24 16:53:30|2275.4|2275.1|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|18
1614185620000|2021-02-24 16:53:40|2275.8|2275.5|2276.7|2276.4|2276.7|2276.4|2275.7|2275.4|126
1614185630000|2021-02-24 16:53:50|2276.5|2276.2|2277|2276.7|2277.2|2276.9|2276.5|2276.2|56
1614185640000|2021-02-24 16:54:00|2276.9|2276.6|2276.6|2276.3|2276.9|2276.6|2276.6|2276.3|27
1614185650000|2021-02-24 16:54:10|2276.9|2276.6|2276.5|2276.2|2277|2276.7|2276.5|2276.2|93
1614185660000|2021-02-24 16:54:20|2276.4|2276.1|2276|2275.7|2276.4|2276.1|2276|2275.7|22
1614185670000|2021-02-24 16:54:30|2276.1|2275.8|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|16
1614185680000|2021-02-24 16:54:40|2275.8|2275.5|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|147
1614185690000|2021-02-24 16:54:50|2275|2274.7|2274.5|2274.2|2275|2274.7|2274.3|2274|42
1614185700000|2021-02-24 16:55:00|2274.7|2274.4|2274.9|2274.6|2275.5|2275.2|2274.7|2274.4|47
1614185710000|2021-02-24 16:55:10|2274.8|2274.5|2274.1|2273.8|2274.8|2274.5|2273.9|2273.6|51
1614185720000|2021-02-24 16:55:20|2274|2273.7|2274.7|2274.4|2274.8|2274.5|2274|2273.7|17
1614185730000|2021-02-24 16:55:30|2274.8|2274.5|2275.5|2275.2|2275.6|2275.3|2274.8|2274.5|31
1614185740000|2021-02-24 16:55:40|2275.6|2275.3|2275.3|2275|2275.7|2275.4|2275.2|2274.9|24
1614185750000|2021-02-24 16:55:50|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275|2274.7|16
1614185760000|2021-02-24 16:56:00|2275.4|2275.1|2275.8|2275.5|2276.1|2275.8|2275.4|2275.1|13
1614185770000|2021-02-24 16:56:10|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|18
1614185780000|2021-02-24 16:56:20|2275.4|2275.1|2275.8|2275.5|2275.9|2275.6|2275.3|2275|10
1614185790000|2021-02-24 16:56:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|17
1614185800000|2021-02-24 16:56:40|2276|2275.7|2276.2|2275.9|2276.3|2276|2276|2275.7|19
1614185810000|2021-02-24 16:56:50|2276.4|2276.1|2277.3|2277|2277.3|2277|2276.4|2276.1|80
1614185820000|2021-02-24 16:57:00|2277.4|2277.1|2277.8|2277.5|2278.3|2278|2277.4|2277.1|115
1614185830000|2021-02-24 16:57:10|2277.7|2277.4|2277.4|2277.1|2277.7|2277.4|2276.6|2276.3|46
1614185840000|2021-02-24 16:57:20|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|15
1614185850000|2021-02-24 16:57:30|2277.9|2277.6|2277.7|2277.4|2278|2277.7|2277.4|2277.1|25
1614185860000|2021-02-24 16:57:40|2277.8|2277.5|2278.3|2278|2278.4|2278.1|2277.7|2277.4|34
1614185870000|2021-02-24 16:57:50|2278|2277.7|2278.2|2277.9|2278.5|2278.2|2278|2277.7|25
1614185880000|2021-02-24 16:58:00|2278.3|2278|2277.4|2277.1|2278.3|2278|2277.4|2277.1|17
1614185890000|2021-02-24 16:58:10|2277.3|2277|2278.1|2277.8|2278.2|2277.9|2277.3|2277|47
1614185900000|2021-02-24 16:58:20|2278.4|2278.1|2278.8|2278.5|2278.8|2278.5|2278.3|2278|80
1614185910000|2021-02-24 16:58:30|2278.7|2278.4|2280|2279.7|2280.2|2279.9|2278.7|2278.4|329
1614185920000|2021-02-24 16:58:40|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.7|2279.4|84
1614185930000|2021-02-24 16:58:50|2280.3|2280|2280|2279.7|2280.3|2280|2279.9|2279.6|68
1614185940000|2021-02-24 16:59:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.2|2278.9|67
1614185950000|2021-02-24 16:59:10|2279.4|2279.1|2278.5|2278.2|2279.4|2279.1|2278.2|2277.9|43
1614185960000|2021-02-24 16:59:20|2278.4|2278.1|2278.9|2278.6|2279.2|2278.9|2278.1|2277.8|118
1614185970000|2021-02-24 16:59:30|2279|2278.7|2280|2279.7|2280.4|2280.1|2278.9|2278.6|381
1614185980000|2021-02-24 16:59:40|2279.8|2279.5|2280.4|2280.1|2280.4|2280.1|2279.8|2279.5|44
1614185990000|2021-02-24 16:59:50|2280.3|2280|2280.3|2280|2280.4|2280.1|2280|2279.7|29
1614186000000|2021-02-24 17:00:00|2280.2|2279.9|2281|2280.7|2281.3|2281|2280.2|2279.9|195
1614186010000|2021-02-24 17:00:10|2281.1|2280.8|2280|2279.7|2281.2|2280.9|2279.9|2279.6|56
1614186020000|2021-02-24 17:00:20|2280.1|2279.8|2280.1|2279.8|2280.3|2280|2280|2279.7|33
1614186030000|2021-02-24 17:00:30|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.1|2279.8|30
1614186040000|2021-02-24 17:00:40|2280.3|2280|2280.1|2279.8|2280.3|2280|2279.9|2279.6|13
1614186050000|2021-02-24 17:00:50|2279.9|2279.6|2280.5|2280.2|2280.5|2280.2|2279.9|2279.6|31
1614186060000|2021-02-24 17:01:00|2280.6|2280.3|2280.3|2280|2280.6|2280.3|2280.2|2279.9|18
1614186070000|2021-02-24 17:01:10|2280.5|2280.2|2281.1|2280.8|2281.3|2281|2280.5|2280.2|91
1614186080000|2021-02-24 17:01:20|2281.2|2280.9|2280.8|2280.5|2281.5|2281.2|2280.8|2280.5|122
1614186090000|2021-02-24 17:01:30|2280.7|2280.4|2280.5|2280.2|2280.9|2280.6|2280.2|2279.9|107
1614186100000|2021-02-24 17:01:40|2280.4|2280.1|2280|2279.7|2280.5|2280.2|2280|2279.7|176
1614186110000|2021-02-24 17:01:50|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.4|2279.1|137
1614186120000|2021-02-24 17:02:00|2280|2279.7|2280|2279.7|2280.1|2279.8|2279.4|2279.1|33
1614186130000|2021-02-24 17:02:10|2280.3|2280|2280.6|2280.3|2280.7|2280.4|2280.3|2280|17
1614186140000|2021-02-24 17:02:20|2280.9|2280.6|2281.2|2280.9|2281.6|2281.3|2280.8|2280.5|70
1614186150000|2021-02-24 17:02:30|2281.5|2281.2|2282|2281.7|2282|2281.7|2281.3|2281|271
1614186160000|2021-02-24 17:02:40|2281.8|2281.5|2281.7|2281.4|2281.8|2281.5|2281.5|2281.2|36
1614186170000|2021-02-24 17:02:50|2281.6|2281.3|2281.5|2281.2|2281.8|2281.5|2281.4|2281.1|29
1614186180000|2021-02-24 17:03:00|2281.7|2281.4|2281.7|2281.4|2281.7|2281.4|2281.1|2280.8|11
1614186190000|2021-02-24 17:03:10|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.6|2281.3|116
1614186200000|2021-02-24 17:03:20|2282|2281.7|2281.9|2281.6|2282|2281.7|2281.8|2281.5|14
1614186210000|2021-02-24 17:03:30|2282.1|2281.8|2282.1|2281.8|2282.3|2282|2282|2281.7|34
1614186220000|2021-02-24 17:03:40|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2281.9|2281.6|33
1614186230000|2021-02-24 17:03:50|2282.2|2281.9|2282.2|2281.9|2282.3|2282|2282.1|2281.8|21
1614186240000|2021-02-24 17:04:00|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2281.1|2280.8|134
1614186250000|2021-02-24 17:04:10|2281.4|2281.1|2281.7|2281.4|2281.9|2281.6|2281.4|2281.1|115
1614186260000|2021-02-24 17:04:20|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.8|2281.5|40
1614186270000|2021-02-24 17:04:30|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2282.1|2281.8|32
1614186280000|2021-02-24 17:04:40|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.7|2281.4|36
1614186290000|2021-02-24 17:04:50|2282.1|2281.8|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|50
1614186300000|2021-02-24 17:05:00|2281.5|2281.2|2282|2281.7|2282.3|2282|2281.5|2281.2|49
1614186310000|2021-02-24 17:05:10|2282.3|2282|2282|2281.7|2282.3|2282|2281.9|2281.6|33
1614186320000|2021-02-24 17:05:20|2282.2|2281.9|2281.8|2281.5|2282.2|2281.9|2281.8|2281.5|22
1614186330000|2021-02-24 17:05:30|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|32
1614186340000|2021-02-24 17:05:40|2281|2280.7|2279.7|2279.4|2281|2280.7|2279.7|2279.4|122
1614186350000|2021-02-24 17:05:50|2279.8|2279.5|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|38
1614186360000|2021-02-24 17:06:00|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2279.9|2279.6|24
1614186370000|2021-02-24 17:06:10|2280.2|2279.9|2280.3|2280|2280.3|2280|2280.1|2279.8|14
1614186380000|2021-02-24 17:06:20|2280.1|2279.8|2280.6|2280.3|2280.9|2280.6|2280.1|2279.8|53
1614186390000|2021-02-24 17:06:30|2280.8|2280.5|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|56
1614186400000|2021-02-24 17:06:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.5|2280.2|20
1614186410000|2021-02-24 17:06:50|2280.4|2280.1|2280.8|2280.5|2280.8|2280.5|2280.4|2280.1|7
1614186420000|2021-02-24 17:07:00|2280.7|2280.4|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|15
1614186430000|2021-02-24 17:07:10|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.1|2279.8|50
1614186440000|2021-02-24 17:07:20|2280.5|2280.2|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|73
1614186450000|2021-02-24 17:07:30|2280|2279.7|2279.6|2279.3|2280.1|2279.8|2279.3|2279|36
1614186460000|2021-02-24 17:07:40|2279.9|2279.6|2279.9|2279.6|2280|2279.7|2279.8|2279.5|30
1614186470000|2021-02-24 17:07:50|2280|2279.7|2280.3|2280|2280.4|2280.1|2280|2279.7|25
1614186480000|2021-02-24 17:08:00|2280.4|2280.1|2280.2|2279.9|2280.4|2280.1|2280|2279.7|54
1614186490000|2021-02-24 17:08:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280.2|2279.9|10
1614186500000|2021-02-24 17:08:20|2280.4|2280.1|2280.1|2279.8|2280.4|2280.1|2280.1|2279.8|116
1614186510000|2021-02-24 17:08:30|2280.2|2279.9|2279.6|2279.3|2280.4|2280.1|2279.6|2279.3|27
1614186520000|2021-02-24 17:08:40|2279.7|2279.4|2279.6|2279.3|2279.7|2279.4|2279.4|2279.1|24
1614186530000|2021-02-24 17:08:50|2279.7|2279.4|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|30
1614186540000|2021-02-24 17:09:00|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.6|2279.3|34
1614186550000|2021-02-24 17:09:10|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.1|2279.8|28
1614186560000|2021-02-24 17:09:20|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|13
1614186570000|2021-02-24 17:09:30|2279.6|2279.3|2279|2278.7|2279.6|2279.3|2278.7|2278.4|53
1614186580000|2021-02-24 17:09:40|2279.2|2278.9|2278.9|2278.6|2279.2|2278.9|2278.8|2278.5|30
1614186590000|2021-02-24 17:09:50|2279|2278.7|2279.4|2279.1|2279.4|2279.1|2279|2278.7|36
1614186600000|2021-02-24 17:10:00|2279.5|2279.2|2279.6|2279.3|2280.1|2279.8|2279.5|2279.2|52
1614186610000|2021-02-24 17:10:10|2279.7|2279.4|2278.9|2278.6|2279.7|2279.4|2278.8|2278.5|38
1614186620000|2021-02-24 17:10:20|2279|2278.7|2278.3|2278|2279|2278.7|2278.3|2278|36
1614186630000|2021-02-24 17:10:30|2278.4|2278.1|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|47
1614186640000|2021-02-24 17:10:40|2278.5|2278.2|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|17
1614186650000|2021-02-24 17:10:50|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|2278.9|2278.6|3
1614186660000|2021-02-24 17:11:00|2278.7|2278.4|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|32
1614186670000|2021-02-24 17:11:10|2279.2|2278.9|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|42
1614186680000|2021-02-24 17:11:20|2279.1|2278.8|2279.1|2278.8|2279.7|2279.4|2279.1|2278.8|26
1614186690000|2021-02-24 17:11:30|2279.3|2279|2279|2278.7|2279.3|2279|2279|2278.7|52
1614186700000|2021-02-24 17:11:40|2279.1|2278.8|2278.9|2278.6|2279.1|2278.8|2278.5|2278.2|13
1614186710000|2021-02-24 17:11:50|2279|2278.7|2278.4|2278.1|2279|2278.7|2278.2|2277.9|41
1614186720000|2021-02-24 17:12:00|2278.5|2278.2|2278.3|2278|2278.5|2278.2|2278.2|2277.9|28
1614186730000|2021-02-24 17:12:10|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278|2277.7|52
1614186740000|2021-02-24 17:12:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|31
1614186750000|2021-02-24 17:12:30|2278.4|2278.1|2278.7|2278.4|2278.7|2278.4|2278.4|2278.1|31
1614186760000|2021-02-24 17:12:40|2278.9|2278.6|2278.3|2278|2278.9|2278.6|2278.3|2278|21
1614186770000|2021-02-24 17:12:50|2278.1|2277.8|2277.8|2277.5|2278.2|2277.9|2277.6|2277.3|22
1614186780000|2021-02-24 17:13:00|2278.1|2277.8|2278.4|2278.1|2278.8|2278.5|2278.1|2277.8|25
1614186790000|2021-02-24 17:13:10|2278.5|2278.2|2278.5|2278.2|2278.8|2278.5|2278.4|2278.1|27
1614186800000|2021-02-24 17:13:20|2278.3|2278|2278.5|2278.2|2278.5|2278.2|2278.3|2278|14
1614186810000|2021-02-24 17:13:30|2278.4|2278.1|2278.7|2278.4|2278.8|2278.5|2278.3|2278|88
1614186820000|2021-02-24 17:13:40|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2279|2278.7|25
1614186830000|2021-02-24 17:13:50|2279.3|2279|2279|2278.7|2279.4|2279.1|2279|2278.7|18
1614186840000|2021-02-24 17:14:00|2279.3|2279|2279.5|2279.2|2280|2279.7|2279.3|2279|68
1614186850000|2021-02-24 17:14:10|2279.6|2279.3|2278.7|2278.4|2279.6|2279.3|2278.7|2278.4|24
1614186860000|2021-02-24 17:14:20|2278.8|2278.5|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|38
1614186870000|2021-02-24 17:14:30|2278.1|2277.8|2278.3|2278|2278.6|2278.3|2278|2277.7|16
1614186880000|2021-02-24 17:14:40|2278.5|2278.2|2277.9|2277.6|2278.6|2278.3|2277.8|2277.5|45
1614186890000|2021-02-24 17:14:50|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|16
1614186900000|2021-02-24 17:15:00|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.4|2278.1|34
1614186910000|2021-02-24 17:15:10|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.6|2278.3|23
1614186920000|2021-02-24 17:15:20|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.9|2278.6|37
1614186930000|2021-02-24 17:15:30|2279.5|2279.2|2279.4|2279.1|2279.6|2279.3|2279.2|2278.9|65
1614186940000|2021-02-24 17:15:40|2279.5|2279.2|2279.2|2278.9|2279.6|2279.3|2279|2278.7|46
1614186950000|2021-02-24 17:15:50|2279|2278.7|2279.3|2279|2279.4|2279.1|2278.9|2278.6|27
1614186960000|2021-02-24 17:16:00|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2278.7|2278.4|27
1614186970000|2021-02-24 17:16:10|2279.2|2278.9|2279|2278.7|2279.7|2279.4|2279|2278.7|21
1614186980000|2021-02-24 17:16:20|2279.1|2278.8|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|13
1614186990000|2021-02-24 17:16:30|2279|2278.7|2279.5|2279.2|2279.5|2279.2|2279|2278.7|13
1614187000000|2021-02-24 17:16:40|2279.7|2279.4|2280.1|2279.8|2280.2|2279.9|2279.6|2279.3|31
1614187010000|2021-02-24 17:16:50|2280.3|2280|2280.7|2280.4|2280.7|2280.4|2280.3|2280|47
1614187020000|2021-02-24 17:17:00|2280.9|2280.6|2281.3|2281|2281.4|2281.1|2280.9|2280.6|108
1614187030000|2021-02-24 17:17:10|2281.2|2280.9|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|24
1614187040000|2021-02-24 17:17:20|2281.1|2280.8|2281|2280.7|2281.1|2280.8|2281|2280.7|22
1614187050000|2021-02-24 17:17:30|2280.6|2280.3|2279.4|2279.1|2280.6|2280.3|2279.4|2279.1|41
1614187060000|2021-02-24 17:17:40|2279.3|2279|2279.5|2279.2|2279.7|2279.4|2279.3|2279|20
1614187070000|2021-02-24 17:17:50|2279.7|2279.4|2280.1|2279.8|2280.3|2280|2279.7|2279.4|14
1614187080000|2021-02-24 17:18:00|2280.5|2280.2|2280.7|2280.4|2280.8|2280.5|2280.5|2280.2|14
1614187090000|2021-02-24 17:18:10|2280.8|2280.5|2280.4|2280.1|2280.9|2280.6|2280.2|2279.9|41
1614187100000|2021-02-24 17:18:20|2280.5|2280.2|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|21
1614187110000|2021-02-24 17:18:30|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|18
1614187120000|2021-02-24 17:18:40|2280.1|2279.8|2279.6|2279.3|2280.1|2279.8|2279.6|2279.3|23
1614187130000|2021-02-24 17:18:50|2279.7|2279.4|2279.4|2279.1|2279.7|2279.4|2279.2|2278.9|16
1614187140000|2021-02-24 17:19:00|2279.6|2279.3|2279.7|2279.4|2280.2|2279.9|2279.4|2279.1|31
1614187150000|2021-02-24 17:19:10|2279.6|2279.3|2279.6|2279.3|2279.7|2279.4|2279.6|2279.3|6
1614187160000|2021-02-24 17:19:20|2279.7|2279.4|2279.8|2279.5|2279.8|2279.5|2279.7|2279.4|3
1614187170000|2021-02-24 17:19:30|2280|2279.7|2279.9|2279.6|2280|2279.7|2279.9|2279.6|11
1614187180000|2021-02-24 17:19:40|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.6|2279.3|18
1614187190000|2021-02-24 17:19:50|2279.6|2279.3|2279.2|2278.9|2279.6|2279.3|2279.2|2278.9|14
1614187200000|2021-02-24 17:20:00|2279.1|2278.8|2278.4|2278.1|2279.1|2278.8|2278.1|2277.8|54
1614187210000|2021-02-24 17:20:10|2278.6|2278.3|2278.8|2278.5|2278.9|2278.6|2278.4|2278.1|25
1614187220000|2021-02-24 17:20:20|2278.9|2278.6|2278.9|2278.6|2279.3|2279|2278.9|2278.6|23
1614187230000|2021-02-24 17:20:30|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|25
1614187240000|2021-02-24 17:20:40|2278.8|2278.5|2278.7|2278.4|2278.9|2278.6|2278.5|2278.2|18
1614187250000|2021-02-24 17:20:50|2278.6|2278.3|2279.3|2279|2279.3|2279|2278.6|2278.3|22
1614187260000|2021-02-24 17:21:00|2279.4|2279.1|2279.5|2279.2|2279.7|2279.4|2279.3|2279|15
1614187270000|2021-02-24 17:21:10|2279.8|2279.5|2280.3|2280|2280.3|2280|2279.8|2279.5|18
1614187280000|2021-02-24 17:21:20|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2280|2279.7|13
1614187290000|2021-02-24 17:21:30|2279.9|2279.6|2280.2|2279.9|2280.3|2280|2279.9|2279.6|24
1614187300000|2021-02-24 17:21:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|12
1614187310000|2021-02-24 17:21:50|2280.3|2280|2280.7|2280.4|2280.8|2280.5|2280.3|2280|34
1614187320000|2021-02-24 17:22:00|2280.8|2280.5|2281.1|2280.8|2281.2|2280.9|2280.8|2280.5|35
1614187330000|2021-02-24 17:22:10|2281|2280.7|2281.2|2280.9|2281.2|2280.9|2280.9|2280.6|16
1614187340000|2021-02-24 17:22:20|2281.3|2281|2281.8|2281.5|2281.8|2281.5|2281.3|2281|60
1614187350000|2021-02-24 17:22:30|2281.7|2281.4|2281.1|2280.8|2281.8|2281.5|2281.1|2280.8|44
1614187360000|2021-02-24 17:22:40|2281.5|2281.2|2281.7|2281.4|2282.2|2281.9|2281.4|2281.1|124
1614187370000|2021-02-24 17:22:50|2281.6|2281.3|2282.1|2281.8|2282.1|2281.8|2281.6|2281.3|40
1614187380000|2021-02-24 17:23:00|2281.5|2281.2|2280.9|2280.6|2281.6|2281.3|2280.7|2280.4|63
1614187390000|2021-02-24 17:23:10|2280.6|2280.3|2281.4|2281.1|2281.4|2281.1|2280.6|2280.3|7
1614187400000|2021-02-24 17:23:20|2281.3|2281|2281|2280.7|2281.3|2281|2281|2280.7|12
1614187410000|2021-02-24 17:23:30|2281.1|2280.8|2281.3|2281|2281.6|2281.3|2281.1|2280.8|20
1614187420000|2021-02-24 17:23:40|2281.7|2281.4|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|14
1614187430000|2021-02-24 17:23:50|2281.7|2281.4|2282|2281.7|2282|2281.7|2281.5|2281.2|22
1614187440000|2021-02-24 17:24:00|2281.8|2281.5|2282.4|2282.1|2282.6|2282.3|2281.8|2281.5|43
1614187450000|2021-02-24 17:24:10|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.6|2281.3|31
1614187460000|2021-02-24 17:24:20|2281.8|2281.5|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|28
1614187470000|2021-02-24 17:24:30|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|19
1614187480000|2021-02-24 17:24:40|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.8|2280.5|29
1614187490000|2021-02-24 17:24:50|2281.4|2281.1|2282.3|2282|2282.4|2282.1|2281.4|2281.1|19
1614187500000|2021-02-24 17:25:00|2282.2|2281.9|2282|2281.7|2282.4|2282.1|2282|2281.7|48
1614187510000|2021-02-24 17:25:10|2282.1|2281.8|2282.5|2282.2|2282.6|2282.3|2282.1|2281.8|67
1614187520000|2021-02-24 17:25:20|2282.4|2282.1|2282.3|2282|2282.6|2282.3|2282.3|2282|50
1614187530000|2021-02-24 17:25:30|2282.2|2281.9|2282.3|2282|2282.3|2282|2281.9|2281.6|23
1614187540000|2021-02-24 17:25:40|2282.2|2281.9|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|8
1614187550000|2021-02-24 17:25:50|2282.7|2282.4|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|120
1614187560000|2021-02-24 17:26:00|2282.4|2282.1|2281.9|2281.6|2282.5|2282.2|2281.7|2281.4|41
1614187570000|2021-02-24 17:26:10|2281.8|2281.5|2281|2280.7|2282|2281.7|2280.9|2280.6|80
1614187580000|2021-02-24 17:26:20|2280.9|2280.6|2280.9|2280.6|2281.3|2281|2280.9|2280.6|32
1614187590000|2021-02-24 17:26:30|2280.7|2280.4|2281.4|2281.1|2281.4|2281.1|2280.7|2280.4|27
1614187600000|2021-02-24 17:26:40|2281.5|2281.2|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|20
1614187610000|2021-02-24 17:26:50|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|38
1614187620000|2021-02-24 17:27:00|2281.6|2281.3|2281.9|2281.6|2281.9|2281.6|2281.6|2281.3|28
1614187630000|2021-02-24 17:27:10|2281.7|2281.4|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|10
1614187640000|2021-02-24 17:27:20|2281.9|2281.6|2282.4|2282.1|2282.5|2282.2|2281.8|2281.5|32
1614187650000|2021-02-24 17:27:30|2282.3|2282|2282.6|2282.3|2282.8|2282.5|2282.3|2282|40
1614187660000|2021-02-24 17:27:40|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|32
1614187670000|2021-02-24 17:27:50|2282.6|2282.3|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|32
1614187680000|2021-02-24 17:28:00|2282.7|2282.4|2282.6|2282.3|2282.8|2282.5|2282.6|2282.3|18
1614187690000|2021-02-24 17:28:10|2282.5|2282.2|2282.6|2282.3|2282.9|2282.6|2282.5|2282.2|27
1614187700000|2021-02-24 17:28:20|2282.8|2282.5|2283|2282.7|2283|2282.7|2282.6|2282.3|37
1614187710000|2021-02-24 17:28:30|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.7|2282.4|20
1614187720000|2021-02-24 17:28:40|2282.9|2282.6|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|33
1614187730000|2021-02-24 17:28:50|2282.5|2282.2|2282.4|2282.1|2282.5|2282.2|2282.3|2282|17
1614187740000|2021-02-24 17:29:00|2282.9|2282.6|2282.5|2282.2|2283|2282.7|2282.5|2282.2|28
1614187750000|2021-02-24 17:29:10|2282.7|2282.4|2282.4|2282.1|2282.7|2282.4|2282.4|2282.1|10
1614187760000|2021-02-24 17:29:20|2282.6|2282.3|2283.2|2282.9|2283.3|2283|2282.6|2282.3|95
1614187770000|2021-02-24 17:29:30|2283.1|2282.8|2283.5|2283.2|2283.7|2283.4|2283.1|2282.8|141
1614187780000|2021-02-24 17:29:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|22
1614187790000|2021-02-24 17:29:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.3|2283|16
1614187800000|2021-02-24 17:30:00|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|95
1614187810000|2021-02-24 17:30:10|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|63
1614187820000|2021-02-24 17:30:20|2283.5|2283.2|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|24
1614187830000|2021-02-24 17:30:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|15
1614187840000|2021-02-24 17:30:40|2283.7|2283.4|2282.9|2282.6|2283.7|2283.4|2282.7|2282.4|88
1614187850000|2021-02-24 17:30:50|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|9
1614187860000|2021-02-24 17:31:00|2283.3|2283|2283.7|2283.4|2283.7|2283.4|2283.3|2283|27
1614187870000|2021-02-24 17:31:10|2283.8|2283.5|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|41
1614187880000|2021-02-24 17:31:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.1|2282.8|82
1614187890000|2021-02-24 17:31:30|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|21
1614187900000|2021-02-24 17:31:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|23
1614187910000|2021-02-24 17:31:50|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|7
1614187920000|2021-02-24 17:32:00|2283.5|2283.2|2283.7|2283.4|2284.1|2283.8|2283.5|2283.2|169
1614187930000|2021-02-24 17:32:10|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|45
1614187940000|2021-02-24 17:32:20|2283.7|2283.4|2283.8|2283.5|2284|2283.7|2283.7|2283.4|39
1614187950000|2021-02-24 17:32:30|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.6|2283.3|39
1614187960000|2021-02-24 17:32:40|2283.9|2283.6|2284|2283.7|2284.1|2283.8|2283.9|2283.6|30
1614187970000|2021-02-24 17:32:50|2283.9|2283.6|2283.6|2283.3|2283.9|2283.6|2283.5|2283.2|39
1614187980000|2021-02-24 17:33:00|2283.5|2283.2|2282.9|2282.6|2283.5|2283.2|2282.9|2282.6|67
1614187990000|2021-02-24 17:33:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2282.9|2282.6|47
1614188000000|2021-02-24 17:33:20|2283.3|2283|2282.8|2282.5|2283.4|2283.1|2282.8|2282.5|44
1614188010000|2021-02-24 17:33:30|2282.9|2282.6|2283.3|2283|2283.5|2283.2|2282.9|2282.6|34
1614188020000|2021-02-24 17:33:40|2283.2|2282.9|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|34
1614188030000|2021-02-24 17:33:50|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|14
1614188040000|2021-02-24 17:34:00|2283.5|2283.2|2283.7|2283.4|2283.8|2283.5|2283.4|2283.1|23
1614188050000|2021-02-24 17:34:10|2283.8|2283.5|2283.8|2283.5|2284.1|2283.8|2283.8|2283.5|30
1614188060000|2021-02-24 17:34:20|2283.9|2283.6|2283.8|2283.5|2283.9|2283.6|2283.5|2283.2|35
1614188070000|2021-02-24 17:34:30|2283.9|2283.6|2284|2283.7|2284|2283.7|2283.7|2283.4|24
1614188080000|2021-02-24 17:34:40|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.6|2283.3|90
1614188090000|2021-02-24 17:34:50|2284|2283.7|2283.7|2283.4|2284.1|2283.8|2283.6|2283.3|15
1614188100000|2021-02-24 17:35:00|2283.8|2283.5|2284|2283.7|2284.2|2283.9|2283.8|2283.5|46
1614188110000|2021-02-24 17:35:10|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|15
1614188120000|2021-02-24 17:35:20|2284|2283.7|2283.9|2283.6|2284|2283.7|2283.9|2283.6|44
1614188130000|2021-02-24 17:35:30|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.6|2283.3|31
1614188140000|2021-02-24 17:35:40|2283.3|2283|2283.1|2282.8|2283.3|2283|2283|2282.7|51
1614188150000|2021-02-24 17:35:50|2282.9|2282.6|2282.8|2282.5|2283|2282.7|2282.8|2282.5|92
1614188160000|2021-02-24 17:36:00|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|40
1614188170000|2021-02-24 17:36:10|2283.2|2282.9|2282.7|2282.4|2283.3|2283|2282.7|2282.4|29
1614188180000|2021-02-24 17:36:20|2282.8|2282.5|2282.9|2282.6|2283|2282.7|2282.8|2282.5|21
1614188190000|2021-02-24 17:36:30|2283|2282.7|2282.8|2282.5|2283|2282.7|2282.5|2282.2|44
1614188200000|2021-02-24 17:36:40|2283|2282.7|2282.6|2282.3|2283|2282.7|2282.6|2282.3|52
1614188210000|2021-02-24 17:36:50|2282.9|2282.6|2282.5|2282.2|2282.9|2282.6|2282.5|2282.2|17
1614188220000|2021-02-24 17:37:00|2282.6|2282.3|2282.9|2282.6|2283.1|2282.8|2282.6|2282.3|54
1614188230000|2021-02-24 17:37:10|2283.1|2282.8|2283|2282.7|2283.3|2283|2282.8|2282.5|40
1614188240000|2021-02-24 17:37:20|2283.1|2282.8|2283.2|2282.9|2283.3|2283|2282.9|2282.6|23
1614188250000|2021-02-24 17:37:30|2283|2282.7|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|35
1614188260000|2021-02-24 17:37:40|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|20
1614188270000|2021-02-24 17:37:50|2283|2282.7|2283|2282.7|2283.2|2282.9|2283|2282.7|17
1614188280000|2021-02-24 17:38:00|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|8
1614188290000|2021-02-24 17:38:10|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.7|2282.4|26
1614188300000|2021-02-24 17:38:20|2283.1|2282.8|2283.2|2282.9|2283.2|2282.9|2282.8|2282.5|35
1614188310000|2021-02-24 17:38:30|2283.1|2282.8|2283.2|2282.9|2283.4|2283.1|2283|2282.7|23
1614188320000|2021-02-24 17:38:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|26
1614188330000|2021-02-24 17:38:50|2283.1|2282.8|2283.1|2282.8|2283.2|2282.9|2282.8|2282.5|39
1614188340000|2021-02-24 17:39:00|2282.9|2282.6|2283.2|2282.9|2283.8|2283.5|2282.9|2282.6|98
1614188350000|2021-02-24 17:39:10|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|12
1614188360000|2021-02-24 17:39:20|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.7|2282.4|23
1614188370000|2021-02-24 17:39:30|2282.6|2282.3|2283|2282.7|2283|2282.7|2282.5|2282.2|41
1614188380000|2021-02-24 17:39:40|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2282.9|2282.6|30
1614188390000|2021-02-24 17:39:50|2283.1|2282.8|2282.7|2282.4|2283.1|2282.8|2282.6|2282.3|18
1614188400000|2021-02-24 17:40:00|2282.4|2282.1|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|65
1614188410000|2021-02-24 17:40:10|2282.3|2282|2282.3|2282|2282.3|2282|2282|2281.7|58
1614188420000|2021-02-24 17:40:20|2282.6|2282.3|2282.7|2282.4|2282.8|2282.5|2282.4|2282.1|48
1614188430000|2021-02-24 17:40:30|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|17
1614188440000|2021-02-24 17:40:40|2282.4|2282.1|2282.1|2281.8|2282.4|2282.1|2282|2281.7|35
1614188450000|2021-02-24 17:40:50|2281.8|2281.5|2282|2281.7|2282.1|2281.8|2281.7|2281.4|78
1614188460000|2021-02-24 17:41:00|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2282|2281.7|28
1614188470000|2021-02-24 17:41:10|2282.2|2281.9|2282.1|2281.8|2282.3|2282|2282.1|2281.8|33
1614188480000|2021-02-24 17:41:20|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|61
1614188490000|2021-02-24 17:41:30|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.5|2281.2|44
1614188500000|2021-02-24 17:41:40|2281.8|2281.5|2281.8|2281.5|2282|2281.7|2281.8|2281.5|46
1614188510000|2021-02-24 17:41:50|2281.9|2281.6|2281.8|2281.5|2282|2281.7|2281.8|2281.5|26
1614188520000|2021-02-24 17:42:00|2281.7|2281.4|2281.4|2281.1|2282.1|2281.8|2281.4|2281.1|36
1614188530000|2021-02-24 17:42:10|2281.5|2281.2|2281.7|2281.4|2281.7|2281.4|2281.4|2281.1|18
1614188540000|2021-02-24 17:42:20|2281.6|2281.3|2282.4|2282.1|2282.5|2282.2|2281.5|2281.2|103
1614188550000|2021-02-24 17:42:30|2282.2|2281.9|2282.4|2282.1|2282.5|2282.2|2282.2|2281.9|8
1614188560000|2021-02-24 17:42:40|2282.3|2282|2282.4|2282.1|2282.6|2282.3|2282.3|2282|27
1614188570000|2021-02-24 17:42:50|2282.6|2282.3|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|15
1614188580000|2021-02-24 17:43:00|2282.7|2282.4|2282.2|2281.9|2282.7|2282.4|2281.9|2281.6|82
1614188590000|2021-02-24 17:43:10|2282.3|2282|2283.2|2282.9|2283.4|2283.1|2282.3|2282|77
1614188600000|2021-02-24 17:43:20|2283.3|2283|2282.9|2282.6|2283.3|2283|2282.9|2282.6|25
1614188610000|2021-02-24 17:43:30|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.3|2282|21
1614188620000|2021-02-24 17:43:40|2282.8|2282.5|2282.6|2282.3|2282.8|2282.5|2282.5|2282.2|14
1614188630000|2021-02-24 17:43:50|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.9|2282.6|81
1614188640000|2021-02-24 17:44:00|2283|2282.7|2283.3|2283|2283.5|2283.2|2282.9|2282.6|38
1614188650000|2021-02-24 17:44:10|2283.2|2282.9|2282.4|2282.1|2283.2|2282.9|2282.4|2282.1|15
1614188660000|2021-02-24 17:44:20|2282.6|2282.3|2281.8|2281.5|2282.7|2282.4|2281.6|2281.3|20
1614188670000|2021-02-24 17:44:30|2281.6|2281.3|2281|2280.7|2281.6|2281.3|2280.6|2280.3|47
1614188680000|2021-02-24 17:44:40|2281.1|2280.8|2280.6|2280.3|2281.1|2280.8|2280.4|2280.1|45
1614188690000|2021-02-24 17:44:50|2280.5|2280.2|2280.4|2280.1|2280.6|2280.3|2280.2|2279.9|30
1614188700000|2021-02-24 17:45:00|2280.6|2280.3|2280.6|2280.3|2280.9|2280.6|2280.5|2280.2|35
1614188710000|2021-02-24 17:45:10|2280.7|2280.4|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|47
1614188720000|2021-02-24 17:45:20|2280.9|2280.6|2281|2280.7|2281.2|2280.9|2280.9|2280.6|11
1614188730000|2021-02-24 17:45:30|2280.7|2280.4|2280.4|2280.1|2280.7|2280.4|2280.4|2280.1|78
1614188740000|2021-02-24 17:45:40|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.4|2280.1|29
1614188750000|2021-02-24 17:45:50|2280.6|2280.3|2280.7|2280.4|2280.7|2280.4|2280.4|2280.1|22
1614188760000|2021-02-24 17:46:00|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.9|2280.6|11
1614188770000|2021-02-24 17:46:10|2280.9|2280.6|2280.7|2280.4|2281|2280.7|2280.6|2280.3|28
1614188780000|2021-02-24 17:46:20|2280.5|2280.2|2280.7|2280.4|2280.7|2280.4|2280.5|2280.2|17
1614188790000|2021-02-24 17:46:30|2280.8|2280.5|2280.5|2280.2|2280.8|2280.5|2280.4|2280.1|18
1614188800000|2021-02-24 17:46:40|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.3|2280|9
1614188810000|2021-02-24 17:46:50|2280.6|2280.3|2280.1|2279.8|2280.6|2280.3|2280.1|2279.8|30
1614188820000|2021-02-24 17:47:00|2279.9|2279.6|2279.6|2279.3|2280.2|2279.9|2279.6|2279.3|128
1614188830000|2021-02-24 17:47:10|2279.5|2279.2|2279.3|2279|2279.6|2279.3|2279|2278.7|81
1614188840000|2021-02-24 17:47:20|2279.5|2279.2|2279.4|2279.1|2279.7|2279.4|2279.4|2279.1|127
1614188850000|2021-02-24 17:47:30|2279.3|2279|2279.5|2279.2|2279.5|2279.2|2279|2278.7|30
1614188860000|2021-02-24 17:47:40|2279.4|2279.1|2278.6|2278.3|2279.4|2279.1|2278.6|2278.3|21
1614188870000|2021-02-24 17:47:50|2278.5|2278.2|2278.2|2277.9|2278.9|2278.6|2278.2|2277.9|80
1614188880000|2021-02-24 17:48:00|2278.3|2278|2279|2278.7|2279.3|2279|2278.3|2278|78
1614188890000|2021-02-24 17:48:10|2278.9|2278.6|2279.2|2278.9|2279.4|2279.1|2278.9|2278.6|28
1614188900000|2021-02-24 17:48:20|2279.8|2279.5|2279.3|2279|2279.9|2279.6|2279.3|2279|188
1614188910000|2021-02-24 17:48:30|2279.2|2278.9|2279.3|2279|2279.5|2279.2|2278.8|2278.5|55
1614188920000|2021-02-24 17:48:40|2279.2|2278.9|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|15
1614188930000|2021-02-24 17:48:50|2278.7|2278.4|2278.8|2278.5|2278.8|2278.5|2278.7|2278.4|32
1614188940000|2021-02-24 17:49:00|2279|2278.7|2279.8|2279.5|2279.9|2279.6|2278.8|2278.5|46
1614188950000|2021-02-24 17:49:10|2279.9|2279.6|2279.8|2279.5|2280|2279.7|2279.7|2279.4|28
1614188960000|2021-02-24 17:49:20|2279.7|2279.4|2280.2|2279.9|2280.2|2279.9|2279.7|2279.4|32
1614188970000|2021-02-24 17:49:30|2280.3|2280|2280.6|2280.3|2280.8|2280.5|2280.2|2279.9|38
1614188980000|2021-02-24 17:49:40|2280.5|2280.2|2280.6|2280.3|2280.7|2280.4|2280.5|2280.2|13
1614188990000|2021-02-24 17:49:50|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.3|2280|13
1614189000000|2021-02-24 17:50:00|2280.4|2280.1|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|25
1614189010000|2021-02-24 17:50:10|2280.3|2280|2280.3|2280|2280.4|2280.1|2280|2279.7|24
1614189020000|2021-02-24 17:50:20|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|9
1614189030000|2021-02-24 17:50:30|2280.4|2280.1|2279.8|2279.5|2280.4|2280.1|2279.8|2279.5|54
1614189040000|2021-02-24 17:50:40|2280|2279.7|2280.1|2279.8|2280.2|2279.9|2279.9|2279.6|66
1614189050000|2021-02-24 17:50:50|2280.2|2279.9|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|25
1614189060000|2021-02-24 17:51:00|2280.6|2280.3|2280.8|2280.5|2280.9|2280.6|2280.5|2280.2|50
1614189070000|2021-02-24 17:51:10|2280.9|2280.6|2281|2280.7|2281|2280.7|2280.4|2280.1|27
1614189080000|2021-02-24 17:51:20|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2281|2280.7|154
1614189090000|2021-02-24 17:51:30|2281.3|2281|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|28
1614189100000|2021-02-24 17:51:40|2281.1|2280.8|2281.3|2281|2281.3|2281|2281.1|2280.8|8
1614189110000|2021-02-24 17:51:50|2281.2|2280.9|2281.5|2281.2|2281.5|2281.2|2281.1|2280.8|12
1614189120000|2021-02-24 17:52:00|2281.4|2281.1|2281.1|2280.8|2281.4|2281.1|2281|2280.7|16
1614189130000|2021-02-24 17:52:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|13
1614189140000|2021-02-24 17:52:20|2281.6|2281.3|2281.1|2280.8|2281.7|2281.4|2281.1|2280.8|59
1614189150000|2021-02-24 17:52:30|2281.3|2281|2281.1|2280.8|2281.4|2281.1|2281.1|2280.8|86
1614189160000|2021-02-24 17:52:40|2281.2|2280.9|2281|2280.7|2281.2|2280.9|2281|2280.7|22
1614189170000|2021-02-24 17:52:50|2281.1|2280.8|2280.6|2280.3|2281.2|2280.9|2280.3|2280|63
1614189180000|2021-02-24 17:53:00|2280.7|2280.4|2280.2|2279.9|2280.8|2280.5|2280.2|2279.9|296
1614189190000|2021-02-24 17:53:10|2280.1|2279.8|2280|2279.7|2280.3|2280|2280|2279.7|224
1614189200000|2021-02-24 17:53:20|2279.9|2279.6|2280.2|2279.9|2280.5|2280.2|2279.9|2279.6|196
1614189210000|2021-02-24 17:53:30|2280.1|2279.8|2280.4|2280.1|2280.5|2280.2|2280.1|2279.8|145
1614189220000|2021-02-24 17:53:40|2280.5|2280.2|2280.3|2280|2280.5|2280.2|2280.1|2279.8|179
1614189230000|2021-02-24 17:53:50|2280.6|2280.3|2280.4|2280.1|2280.7|2280.4|2280.2|2279.9|78
1614189240000|2021-02-24 17:54:00|2280.1|2279.8|2280.6|2280.3|2280.6|2280.3|2279.7|2279.4|67
1614189250000|2021-02-24 17:54:10|2280.7|2280.4|2279.7|2279.4|2280.7|2280.4|2279.7|2279.4|22
1614189260000|2021-02-24 17:54:20|2279.8|2279.5|2278.7|2278.4|2279.8|2279.5|2278.6|2278.3|60
1614189270000|2021-02-24 17:54:30|2278.6|2278.3|2278.7|2278.4|2278.8|2278.5|2278.4|2278.1|44
1614189280000|2021-02-24 17:54:40|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.7|2278.4|79
1614189290000|2021-02-24 17:54:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.9|2278.6|33
1614189300000|2021-02-24 17:55:00|2278.8|2278.5|2278.5|2278.2|2279.2|2278.9|2278.4|2278.1|78
1614189310000|2021-02-24 17:55:10|2278.6|2278.3|2277.6|2277.3|2278.6|2278.3|2277.4|2277.1|62
1614189320000|2021-02-24 17:55:20|2277.3|2277|2277.3|2277|2277.7|2277.4|2277.3|2277|39
1614189330000|2021-02-24 17:55:30|2277.2|2276.9|2277.2|2276.9|2277.3|2277|2277.2|2276.9|25
1614189340000|2021-02-24 17:55:40|2277.5|2277.2|2278.4|2278.1|2278.4|2278.1|2277.5|2277.2|21
1614189350000|2021-02-24 17:55:50|2278.3|2278|2278.5|2278.2|2278.6|2278.3|2278.3|2278|26
1614189360000|2021-02-24 17:56:00|2278.6|2278.3|2279|2278.7|2279.1|2278.8|2278.6|2278.3|45
1614189370000|2021-02-24 17:56:10|2279.2|2278.9|2279.4|2279.1|2279.5|2279.2|2279|2278.7|41
1614189380000|2021-02-24 17:56:20|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|17
1614189390000|2021-02-24 17:56:30|2279.8|2279.5|2279.8|2279.5|2280|2279.7|2279.7|2279.4|26
1614189400000|2021-02-24 17:56:40|2279.9|2279.6|2279.2|2278.9|2279.9|2279.6|2279|2278.7|30
1614189410000|2021-02-24 17:56:50|2279.4|2279.1|2279.3|2279|2279.4|2279.1|2279.1|2278.8|27
1614189420000|2021-02-24 17:57:00|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2279|2278.7|14
1614189430000|2021-02-24 17:57:10|2279.1|2278.8|2279.4|2279.1|2279.4|2279.1|2279.1|2278.8|14
1614189440000|2021-02-24 17:57:20|2279.5|2279.2|2279.4|2279.1|2279.5|2279.2|2279.3|2279|10
1614189450000|2021-02-24 17:57:30|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.2|2278.9|10
1614189460000|2021-02-24 17:57:40|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.8|2278.5|26
1614189470000|2021-02-24 17:57:50|2279.2|2278.9|2278.8|2278.5|2279.2|2278.9|2278.7|2278.4|132
1614189480000|2021-02-24 17:58:00|2279|2278.7|2278.4|2278.1|2279.1|2278.8|2278.4|2278.1|30
1614189490000|2021-02-24 17:58:10|2278.3|2278|2277.9|2277.6|2278.3|2278|2277.9|2277.6|10
1614189500000|2021-02-24 17:58:20|2277.6|2277.3|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|133
1614189510000|2021-02-24 17:58:30|2277.8|2277.5|2277.4|2277.1|2277.8|2277.5|2277.4|2277.1|84
1614189520000|2021-02-24 17:58:40|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.4|2277.1|78
1614189530000|2021-02-24 17:58:50|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.1|2276.8|36
1614189540000|2021-02-24 17:59:00|2277.8|2277.5|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|24
1614189550000|2021-02-24 17:59:10|2277.6|2277.3|2276.8|2276.5|2277.6|2277.3|2276.8|2276.5|23
1614189560000|2021-02-24 17:59:20|2277.1|2276.8|2276.8|2276.5|2277.1|2276.8|2276.8|2276.5|17
1614189570000|2021-02-24 17:59:30|2276.6|2276.3|2276.7|2276.4|2277|2276.7|2276.5|2276.2|20
1614189580000|2021-02-24 17:59:40|2276.6|2276.3|2277|2276.7|2277|2276.7|2276.6|2276.3|15
1614189590000|2021-02-24 17:59:50|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|25
1614189600000|2021-02-24 18:00:00|2276.5|2276.2|2276.6|2276.3|2276.8|2276.5|2276.3|2276|42
1614189610000|2021-02-24 18:00:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.2|2275.9|30
1614189620000|2021-02-24 18:00:20|2276.6|2276.3|2276.9|2276.6|2276.9|2276.6|2276.5|2276.2|18
1614189630000|2021-02-24 18:00:30|2277|2276.7|2277|2276.7|2277.3|2277|2277|2276.7|24
1614189640000|2021-02-24 18:00:40|2276.7|2276.4|2276.2|2275.9|2276.7|2276.4|2276.2|2275.9|13
1614189650000|2021-02-24 18:00:50|2276.3|2276|2276.3|2276|2276.3|2276|2276.1|2275.8|24
1614189660000|2021-02-24 18:01:00|2276.2|2275.9|2275.7|2275.4|2276.2|2275.9|2275.4|2275.1|36
1614189670000|2021-02-24 18:01:10|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.3|2275|49
1614189680000|2021-02-24 18:01:20|2275.9|2275.6|2275.4|2275.1|2276|2275.7|2275.4|2275.1|21
1614189690000|2021-02-24 18:01:30|2275.3|2275|2275|2274.7|2275.4|2275.1|2275|2274.7|39
1614189700000|2021-02-24 18:01:40|2275.1|2274.8|2275|2274.7|2275.5|2275.2|2275|2274.7|55
1614189710000|2021-02-24 18:01:50|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|28
1614189720000|2021-02-24 18:02:00|2274.9|2274.6|2275|2274.7|2275|2274.7|2274.7|2274.4|42
1614189730000|2021-02-24 18:02:10|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.4|2274.1|32
1614189740000|2021-02-24 18:02:20|2274.4|2274.1|2274.9|2274.6|2274.9|2274.6|2274.4|2274.1|26
1614189750000|2021-02-24 18:02:30|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.4|2274.1|16
1614189760000|2021-02-24 18:02:40|2274.5|2274.2|2274.5|2274.2|2274.8|2274.5|2274.5|2274.2|24
1614189770000|2021-02-24 18:02:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|7
1614189780000|2021-02-24 18:03:00|2274.4|2274.1|2274.9|2274.6|2275.2|2274.9|2274.4|2274.1|62
1614189790000|2021-02-24 18:03:10|2275|2274.7|2274.6|2274.3|2275|2274.7|2274.6|2274.3|28
1614189800000|2021-02-24 18:03:20|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|42
1614189810000|2021-02-24 18:03:30|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275|2274.7|49
1614189820000|2021-02-24 18:03:40|2275|2274.7|2275.1|2274.8|2275.2|2274.9|2274.9|2274.6|31
1614189830000|2021-02-24 18:03:50|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|12
1614189840000|2021-02-24 18:04:00|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.3|2274|46
1614189850000|2021-02-24 18:04:10|2274.2|2273.9|2274.2|2273.9|2274.2|2273.9|2274.1|2273.8|32
1614189860000|2021-02-24 18:04:20|2274.3|2274|2274.1|2273.8|2274.4|2274.1|2273.9|2273.6|56
1614189870000|2021-02-24 18:04:30|2273.9|2273.6|2273.6|2273.3|2273.9|2273.6|2273.6|2273.3|16
1614189880000|2021-02-24 18:04:40|2273.4|2273.1|2273.3|2273|2273.5|2273.2|2273.2|2272.9|58
1614189890000|2021-02-24 18:04:50|2273.4|2273.1|2273.2|2272.9|2273.6|2273.3|2273.2|2272.9|39
1614189900000|2021-02-24 18:05:00|2273.3|2273|2273.2|2272.9|2273.4|2273.1|2272.8|2272.5|56
1614189910000|2021-02-24 18:05:10|2273.3|2273|2273.6|2273.3|2273.8|2273.5|2273.2|2272.9|106
1614189920000|2021-02-24 18:05:20|2273.3|2273|2272.7|2272.4|2273.3|2273|2272.5|2272.2|59
1614189930000|2021-02-24 18:05:30|2272.6|2272.3|2273.1|2272.8|2273.1|2272.8|2272.5|2272.2|80
1614189940000|2021-02-24 18:05:40|2272.9|2272.6|2273.5|2273.2|2273.7|2273.4|2272.9|2272.6|28
1614189950000|2021-02-24 18:05:50|2273.7|2273.4|2273.8|2273.5|2273.8|2273.5|2273.7|2273.4|13
1614189960000|2021-02-24 18:06:00|2273.9|2273.6|2274.2|2273.9|2274.3|2274|2273.8|2273.5|26
1614189970000|2021-02-24 18:06:10|2274.3|2274|2276.1|2275.8|2276.1|2275.8|2274.3|2274|84
1614189980000|2021-02-24 18:06:20|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|24
1614189990000|2021-02-24 18:06:30|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|25
1614190000000|2021-02-24 18:06:40|2276.3|2276|2276.4|2276.1|2276.7|2276.4|2276.3|2276|26
1614190010000|2021-02-24 18:06:50|2276.6|2276.3|2276.5|2276.2|2276.6|2276.3|2276.2|2275.9|13
1614190020000|2021-02-24 18:07:00|2276.6|2276.3|2276.1|2275.8|2276.6|2276.3|2275.7|2275.4|66
1614190030000|2021-02-24 18:07:10|2276.2|2275.9|2275.8|2275.5|2276.3|2276|2275.8|2275.5|10
1614190040000|2021-02-24 18:07:20|2276.2|2275.9|2276.2|2275.9|2276.6|2276.3|2276.1|2275.8|25
1614190050000|2021-02-24 18:07:30|2276.1|2275.8|2276.4|2276.1|2276.6|2276.3|2276.1|2275.8|8
1614190060000|2021-02-24 18:07:40|2275.9|2275.6|2275.8|2275.5|2275.9|2275.6|2275.2|2274.9|35
1614190070000|2021-02-24 18:07:50|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.8|2275.5|7
1614190080000|2021-02-24 18:08:00|2275.6|2275.3|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|10
1614190090000|2021-02-24 18:08:10|2275.3|2275|2275.1|2274.8|2275.3|2275|2274.9|2274.6|17
1614190100000|2021-02-24 18:08:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.6|2275.3|2
1614190110000|2021-02-24 18:08:30|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.6|2275.3|11
1614190120000|2021-02-24 18:08:40|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|3
1614190130000|2021-02-24 18:08:50|2275.5|2275.2|2275.5|2275.2|2275.7|2275.4|2275.4|2275.1|14
1614190140000|2021-02-24 18:09:00|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.3|2275|14
1614190150000|2021-02-24 18:09:10|2275.3|2275|2276.1|2275.8|2276.1|2275.8|2275.3|2275|34
1614190160000|2021-02-24 18:09:20|2276.3|2276|2276.8|2276.5|2276.9|2276.6|2276.3|2276|33
1614190170000|2021-02-24 18:09:30|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.9|2276.6|24
1614190180000|2021-02-24 18:09:40|2277.3|2277|2276.9|2276.6|2277.3|2277|2276.7|2276.4|26
1614190190000|2021-02-24 18:09:50|2276.7|2276.4|2276.3|2276|2276.8|2276.5|2276.3|2276|11
1614190200000|2021-02-24 18:10:00|2276.2|2275.9|2276.5|2276.2|2276.7|2276.4|2276.2|2275.9|20
1614190210000|2021-02-24 18:10:10|2276.6|2276.3|2277.1|2276.8|2277.1|2276.8|2276.6|2276.3|16
1614190220000|2021-02-24 18:10:20|2277|2276.7|2276.9|2276.6|2277|2276.7|2276.8|2276.5|12
1614190230000|2021-02-24 18:10:30|2276.8|2276.5|2277.1|2276.8|2277.3|2277|2276.6|2276.3|31
1614190240000|2021-02-24 18:10:40|2277.3|2277|2277.3|2277|2277.7|2277.4|2277.3|2277|22
1614190250000|2021-02-24 18:10:50|2277.4|2277.1|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|39
1614190260000|2021-02-24 18:11:00|2277.3|2277|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|91
1614190270000|2021-02-24 18:11:10|2277.4|2277.1|2277.7|2277.4|2277.8|2277.5|2277.2|2276.9|48
1614190280000|2021-02-24 18:11:20|2277.8|2277.5|2278.3|2278|2278.3|2278|2277.8|2277.5|39
1614190290000|2021-02-24 18:11:30|2278.4|2278.1|2278.3|2278|2278.4|2278.1|2278|2277.7|8
1614190300000|2021-02-24 18:11:40|2278.2|2277.9|2279.6|2279.3|2279.7|2279.4|2278.2|2277.9|324
1614190310000|2021-02-24 18:11:50|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.3|2279|27
1614190320000|2021-02-24 18:12:00|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2279|2278.7|24
1614190330000|2021-02-24 18:12:10|2279.6|2279.3|2279.7|2279.4|2279.9|2279.6|2279.6|2279.3|15
1614190340000|2021-02-24 18:12:20|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|205
1614190350000|2021-02-24 18:12:30|2279.3|2279|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|20
1614190360000|2021-02-24 18:12:40|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.4|2279.1|91
1614190370000|2021-02-24 18:12:50|2279.7|2279.4|2279.7|2279.4|2279.7|2279.4|2279.2|2278.9|71
1614190380000|2021-02-24 18:13:00|2279.6|2279.3|2279.8|2279.5|2279.8|2279.5|2279.3|2279|29
1614190390000|2021-02-24 18:13:10|2279.6|2279.3|2279.5|2279.2|2279.7|2279.4|2279.3|2279|16
1614190400000|2021-02-24 18:13:20|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.3|2279|8
1614190410000|2021-02-24 18:13:30|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|2279.5|2279.2|7
1614190420000|2021-02-24 18:13:40|2279.2|2278.9|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|46
1614190430000|2021-02-24 18:13:50|2279.5|2279.2|2279.6|2279.3|2279.7|2279.4|2279.5|2279.2|80
1614190440000|2021-02-24 18:14:00|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.2|2278.9|25
1614190450000|2021-02-24 18:14:10|2279.5|2279.2|2279.3|2279|2279.7|2279.4|2279.3|2279|61
1614190460000|2021-02-24 18:14:20|2279.5|2279.2|2279.3|2279|2279.8|2279.5|2279.3|2279|68
1614190470000|2021-02-24 18:14:30|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|2279.2|2278.9|6
1614190480000|2021-02-24 18:14:40|2279.3|2279|2279.2|2278.9|2279.3|2279|2279.1|2278.8|22
1614190490000|2021-02-24 18:14:50|2279.3|2279|2279.6|2279.3|2279.6|2279.3|2279.2|2278.9|30
1614190500000|2021-02-24 18:15:00|2279.5|2279.2|2279.5|2279.2|2279.6|2279.3|2278.9|2278.6|67
1614190510000|2021-02-24 18:15:10|2279.3|2279|2279.3|2279|2279.4|2279.1|2279.3|2279|15
1614190520000|2021-02-24 18:15:20|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|16
1614190530000|2021-02-24 18:15:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279.1|2278.8|7
1614190540000|2021-02-24 18:15:40|2279|2278.7|2278.6|2278.3|2279|2278.7|2278.6|2278.3|30
1614190550000|2021-02-24 18:15:50|2278.7|2278.4|2277.9|2277.6|2278.7|2278.4|2277.6|2277.3|67
1614190560000|2021-02-24 18:16:00|2278|2277.7|2278.1|2277.8|2278.4|2278.1|2277.8|2277.5|86
1614190570000|2021-02-24 18:16:10|2278|2277.7|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|57
1614190580000|2021-02-24 18:16:20|2278|2277.7|2278.7|2278.4|2278.7|2278.4|2278|2277.7|15
1614190590000|2021-02-24 18:16:30|2278.6|2278.3|2277.9|2277.6|2278.6|2278.3|2277.9|2277.6|71
1614190600000|2021-02-24 18:16:40|2277.8|2277.5|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|16
1614190610000|2021-02-24 18:16:50|2277.4|2277.1|2277.8|2277.5|2277.8|2277.5|2277.4|2277.1|24
1614190620000|2021-02-24 18:17:00|2278.1|2277.8|2278.7|2278.4|2278.9|2278.6|2278.1|2277.8|12
1614190630000|2021-02-24 18:17:10|2279|2278.7|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|42
1614190640000|2021-02-24 18:17:20|2278.9|2278.6|2279.5|2279.2|2279.5|2279.2|2278.7|2278.4|14
1614190650000|2021-02-24 18:17:30|2279.2|2278.9|2279.1|2278.8|2279.5|2279.2|2278.8|2278.5|39
1614190660000|2021-02-24 18:17:40|2279.3|2279|2279.4|2279.1|2279.4|2279.1|2279.3|2279|12
1614190670000|2021-02-24 18:17:50|2279.5|2279.2|2279.2|2278.9|2279.5|2279.2|2279.2|2278.9|42
1614190680000|2021-02-24 18:18:00|2279.1|2278.8|2279.3|2279|2279.3|2279|2279.1|2278.8|19
1614190690000|2021-02-24 18:18:10|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|8
1614190700000|2021-02-24 18:18:20|2278.8|2278.5|2278.4|2278.1|2278.8|2278.5|2278.4|2278.1|43
1614190710000|2021-02-24 18:18:30|2278.3|2278|2278.1|2277.8|2278.3|2278|2278.1|2277.8|5
1614190720000|2021-02-24 18:18:40|2278.3|2278|2278.6|2278.3|2278.7|2278.4|2278.3|2278|18
1614190730000|2021-02-24 18:18:50|2279|2278.7|2278.7|2278.4|2279|2278.7|2278.7|2278.4|4
1614190740000|2021-02-24 18:19:00|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.6|2278.3|18
1614190750000|2021-02-24 18:19:10|2278.5|2278.2|2278.5|2278.2|2278.9|2278.6|2278.5|2278.2|16
1614190760000|2021-02-24 18:19:20|2278.9|2278.6|2278.6|2278.3|2279|2278.7|2278.6|2278.3|10
1614190770000|2021-02-24 18:19:30|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2279|2278.7|11
1614190780000|2021-02-24 18:19:40|2279.3|2279|2279.3|2279|2279.3|2279|2279.2|2278.9|34
1614190790000|2021-02-24 18:19:50|2279.4|2279.1|2279.2|2278.9|2279.4|2279.1|2279.2|2278.9|6
1614190800000|2021-02-24 18:20:00|2279.3|2279|2279.3|2279|2279.6|2279.3|2279.3|2279|21
1614190810000|2021-02-24 18:20:10|2279.2|2278.9|2279.3|2279|2279.3|2279|2279.1|2278.8|10
1614190820000|2021-02-24 18:20:20|2279|2278.7|2278.8|2278.5|2279.3|2279|2278.7|2278.4|38
1614190830000|2021-02-24 18:20:30|2279|2278.7|2278.3|2278|2279|2278.7|2278.3|2278|47
1614190840000|2021-02-24 18:20:40|2278.4|2278.1|2277.5|2277.2|2278.4|2278.1|2277.3|2277|83
1614190850000|2021-02-24 18:20:50|2277.7|2277.4|2277.9|2277.6|2278.1|2277.8|2277.6|2277.3|30
1614190860000|2021-02-24 18:21:00|2278|2277.7|2277.7|2277.4|2278|2277.7|2277.7|2277.4|18
1614190870000|2021-02-24 18:21:10|2277.8|2277.5|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|25
1614190880000|2021-02-24 18:21:20|2277.9|2277.6|2278.2|2277.9|2278.2|2277.9|2277.9|2277.6|18
1614190890000|2021-02-24 18:21:30|2278.4|2278.1|2278.2|2277.9|2278.5|2278.2|2278.2|2277.9|28
1614190900000|2021-02-24 18:21:40|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.5|2278.2|10
1614190910000|2021-02-24 18:21:50|2278.6|2278.3|2279.2|2278.9|2279.3|2279|2278.6|2278.3|30
1614190920000|2021-02-24 18:22:00|2279|2278.7|2279.5|2279.2|2279.6|2279.3|2279|2278.7|48
1614190930000|2021-02-24 18:22:10|2279.6|2279.3|2279.4|2279.1|2279.8|2279.5|2279.4|2279.1|16
1614190940000|2021-02-24 18:22:20|2279.3|2279|2279.2|2278.9|2279.3|2279|2279|2278.7|26
1614190950000|2021-02-24 18:22:30|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2279|2278.7|5
1614190960000|2021-02-24 18:22:40|2279.2|2278.9|2279|2278.7|2279.3|2279|2278.8|2278.5|25
1614190970000|2021-02-24 18:22:50|2278.9|2278.6|2279.2|2278.9|2279.2|2278.9|2278.7|2278.4|47
1614190980000|2021-02-24 18:23:00|2279.1|2278.8|2279|2278.7|2279.1|2278.8|2278.8|2278.5|15
1614190990000|2021-02-24 18:23:10|2278.9|2278.6|2278.8|2278.5|2279.3|2279|2278.8|2278.5|48
1614191000000|2021-02-24 18:23:20|2279.1|2278.8|2279|2278.7|2279.2|2278.9|2278.9|2278.6|17
1614191010000|2021-02-24 18:23:30|2279.1|2278.8|2278.9|2278.6|2279.3|2279|2278.9|2278.6|20
1614191020000|2021-02-24 18:23:40|2278.8|2278.5|2278.8|2278.5|2279|2278.7|2278.5|2278.2|24
1614191030000|2021-02-24 18:23:50|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|14
1614191040000|2021-02-24 18:24:00|2278.9|2278.6|2279|2278.7|2279.1|2278.8|2278.9|2278.6|16
1614191050000|2021-02-24 18:24:10|2278.9|2278.6|2278.7|2278.4|2278.9|2278.6|2278.7|2278.4|17
1614191060000|2021-02-24 18:24:20|2278.6|2278.3|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|24
1614191070000|2021-02-24 18:24:30|2279|2278.7|2279|2278.7|2279.1|2278.8|2278.9|2278.6|9
1614191080000|2021-02-24 18:24:40|2278.9|2278.6|2279.3|2279|2279.3|2279|2278.9|2278.6|12
1614191090000|2021-02-24 18:24:50|2279.1|2278.8|2279.5|2279.2|2279.6|2279.3|2279.1|2278.8|11
1614191100000|2021-02-24 18:25:00|2279.8|2279.5|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|43
1614191110000|2021-02-24 18:25:10|2280.2|2279.9|2280.4|2280.1|2280.6|2280.3|2279.9|2279.6|71
1614191120000|2021-02-24 18:25:20|2280.2|2279.9|2281.2|2280.9|2281.2|2280.9|2280.2|2279.9|75
1614191130000|2021-02-24 18:25:30|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2280.6|2280.3|39
1614191140000|2021-02-24 18:25:40|2280.9|2280.6|2280.9|2280.6|2281.1|2280.8|2280.6|2280.3|23
1614191150000|2021-02-24 18:25:50|2280.8|2280.5|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|25
1614191160000|2021-02-24 18:26:00|2280.4|2280.1|2280.3|2280|2280.5|2280.2|2280.1|2279.8|33
1614191170000|2021-02-24 18:26:10|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|7
1614191180000|2021-02-24 18:26:20|2280.6|2280.3|2281.3|2281|2281.3|2281|2280.5|2280.2|23
1614191190000|2021-02-24 18:26:30|2281.2|2280.9|2281.3|2281|2281.3|2281|2281.1|2280.8|20
1614191200000|2021-02-24 18:26:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.3|2281|58
1614191210000|2021-02-24 18:26:50|2281.4|2281.1|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|23
1614191220000|2021-02-24 18:27:00|2281.3|2281|2280.9|2280.6|2281.3|2281|2280.8|2280.5|42
1614191230000|2021-02-24 18:27:10|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|33
1614191240000|2021-02-24 18:27:20|2281.5|2281.2|2282.1|2281.8|2282.1|2281.8|2281.5|2281.2|52
1614191250000|2021-02-24 18:27:30|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|5
1614191260000|2021-02-24 18:27:40|2282.1|2281.8|2282.5|2282.2|2282.5|2282.2|2282.1|2281.8|71
1614191270000|2021-02-24 18:27:50|2282.4|2282.1|2282.6|2282.3|2282.7|2282.4|2282.3|2282|40
1614191280000|2021-02-24 18:28:00|2282.7|2282.4|2282.5|2282.2|2282.7|2282.4|2282.4|2282.1|32
1614191290000|2021-02-24 18:28:10|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282.4|2282.1|11
1614191300000|2021-02-24 18:28:20|2282.6|2282.3|2283.1|2282.8|2283.1|2282.8|2282.5|2282.2|66
1614191310000|2021-02-24 18:28:30|2283.3|2283|2283.3|2283|2283.4|2283.1|2283.2|2282.9|19
1614191320000|2021-02-24 18:28:40|2283.1|2282.8|2283.3|2283|2283.4|2283.1|2283.1|2282.8|31
1614191330000|2021-02-24 18:28:50|2283.2|2282.9|2283.3|2283|2283.3|2283|2283.2|2282.9|12
1614191340000|2021-02-24 18:29:00|2283.2|2282.9|2283.5|2283.2|2283.6|2283.3|2283.2|2282.9|56
1614191350000|2021-02-24 18:29:10|2283.3|2283|2283.3|2283|2283.3|2283|2283.2|2282.9|34
1614191360000|2021-02-24 18:29:20|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.3|2283|8
1614191370000|2021-02-24 18:29:30|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|22
1614191380000|2021-02-24 18:29:40|2283.5|2283.2|2283.2|2282.9|2283.5|2283.2|2283.2|2282.9|41
1614191390000|2021-02-24 18:29:50|2283.1|2282.8|2283.3|2283|2283.3|2283|2283.1|2282.8|10
1614191400000|2021-02-24 18:30:00|2283.4|2283.1|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|31
1614191410000|2021-02-24 18:30:10|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.5|2283.2|20
1614191420000|2021-02-24 18:30:20|2283.7|2283.4|2283|2282.7|2283.8|2283.5|2282.9|2282.6|51
1614191430000|2021-02-24 18:30:30|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|12
1614191440000|2021-02-24 18:30:40|2283.5|2283.2|2283.9|2283.6|2284|2283.7|2283.3|2283|57
1614191450000|2021-02-24 18:30:50|2284|2283.7|2284.5|2284.2|2284.5|2284.2|2283.9|2283.6|56
1614191460000|2021-02-24 18:31:00|2284.6|2284.3|2285.6|2285.3|2285.8|2285.5|2284.5|2284.2|338
1614191470000|2021-02-24 18:31:10|2285.5|2285.2|2285.9|2285.6|2286.1|2285.8|2285.4|2285.1|70
1614191480000|2021-02-24 18:31:20|2285.7|2285.4|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|57
1614191490000|2021-02-24 18:31:30|2286.2|2285.9|2286.6|2286.3|2286.9|2286.6|2286.2|2285.9|140
1614191500000|2021-02-24 18:31:40|2286.5|2286.2|2286.6|2286.3|2286.7|2286.4|2286.5|2286.2|16
1614191510000|2021-02-24 18:31:50|2286.7|2286.4|2286.8|2286.5|2286.9|2286.6|2286.7|2286.4|56
1614191520000|2021-02-24 18:32:00|2287.1|2286.8|2286.7|2286.4|2287.3|2287|2286.6|2286.3|57
1614191530000|2021-02-24 18:32:10|2286.9|2286.6|2287|2286.7|2287.1|2286.8|2286.8|2286.5|20
1614191540000|2021-02-24 18:32:20|2286.9|2286.6|2287.1|2286.8|2287.3|2287|2286.9|2286.6|56
1614191550000|2021-02-24 18:32:30|2287.2|2286.9|2286.9|2286.6|2287.3|2287|2286.9|2286.6|61
1614191560000|2021-02-24 18:32:40|2287|2286.7|2287.4|2287.1|2287.4|2287.1|2287|2286.7|13
1614191570000|2021-02-24 18:32:50|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|32
1614191580000|2021-02-24 18:33:00|2287|2286.7|2285.9|2285.6|2287|2286.7|2285.9|2285.6|101
1614191590000|2021-02-24 18:33:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.5|2285.2|26
1614191600000|2021-02-24 18:33:20|2285.7|2285.4|2285.7|2285.4|2285.9|2285.6|2285.6|2285.3|33
1614191610000|2021-02-24 18:33:30|2285.6|2285.3|2286|2285.7|2286.1|2285.8|2285.4|2285.1|60
1614191620000|2021-02-24 18:33:40|2286.2|2285.9|2286.8|2286.5|2286.9|2286.6|2286.2|2285.9|53
1614191630000|2021-02-24 18:33:50|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.6|2286.3|39
1614191640000|2021-02-24 18:34:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.7|2286.4|44
1614191650000|2021-02-24 18:34:10|2286.8|2286.5|2285.9|2285.6|2286.8|2286.5|2285.8|2285.5|32
1614191660000|2021-02-24 18:34:20|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|57
1614191670000|2021-02-24 18:34:30|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.5|2286.2|95
1614191680000|2021-02-24 18:34:40|2286.8|2286.5|2287.3|2287|2287.3|2287|2286.8|2286.5|57
1614191690000|2021-02-24 18:34:50|2287.5|2287.2|2288|2287.7|2288|2287.7|2287.3|2287|83
1614191700000|2021-02-24 18:35:00|2287.7|2287.4|2287.5|2287.2|2287.7|2287.4|2287.4|2287.1|55
1614191710000|2021-02-24 18:35:10|2287.4|2287.1|2288|2287.7|2288.1|2287.8|2287.4|2287.1|31
1614191720000|2021-02-24 18:35:20|2287.8|2287.5|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|85
1614191730000|2021-02-24 18:35:30|2288.7|2288.4|2289.1|2288.8|2289.3|2289|2288.7|2288.4|127
1614191740000|2021-02-24 18:35:40|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|68
1614191750000|2021-02-24 18:35:50|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.7|2288.4|26
1614191760000|2021-02-24 18:36:00|2288.9|2288.6|2288.6|2288.3|2288.9|2288.6|2288.3|2288|26
1614191770000|2021-02-24 18:36:10|2288.8|2288.5|2288.5|2288.2|2288.8|2288.5|2288.2|2287.9|38
1614191780000|2021-02-24 18:36:20|2288.4|2288.1|2288.2|2287.9|2288.5|2288.2|2288.1|2287.8|23
1614191790000|2021-02-24 18:36:30|2287.9|2287.6|2287.4|2287.1|2288.3|2288|2287.4|2287.1|50
1614191800000|2021-02-24 18:36:40|2287.3|2287|2287.1|2286.8|2287.6|2287.3|2287.1|2286.8|48
1614191810000|2021-02-24 18:36:50|2287|2286.7|2286.5|2286.2|2287.1|2286.8|2286.2|2285.9|56
1614191820000|2021-02-24 18:37:00|2286.6|2286.3|2286.4|2286.1|2287.2|2286.9|2286.4|2286.1|70
1614191830000|2021-02-24 18:37:10|2286.5|2286.2|2286.5|2286.2|2286.8|2286.5|2286.5|2286.2|29
1614191840000|2021-02-24 18:37:20|2286.7|2286.4|2286.6|2286.3|2286.8|2286.5|2286.6|2286.3|22
1614191850000|2021-02-24 18:37:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.3|2286|25
1614191860000|2021-02-24 18:37:40|2286.3|2286|2286.8|2286.5|2286.8|2286.5|2286.3|2286|43
1614191870000|2021-02-24 18:37:50|2287.1|2286.8|2287.2|2286.9|2287.5|2287.2|2287.1|2286.8|77
1614191880000|2021-02-24 18:38:00|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|29
1614191890000|2021-02-24 18:38:10|2287.2|2286.9|2287.4|2287.1|2287.6|2287.3|2287.2|2286.9|27
1614191900000|2021-02-24 18:38:20|2287.5|2287.2|2287.7|2287.4|2287.7|2287.4|2287.4|2287.1|28
1614191910000|2021-02-24 18:38:30|2287.6|2287.3|2287.1|2286.8|2287.7|2287.4|2287.1|2286.8|18
1614191920000|2021-02-24 18:38:40|2287.5|2287.2|2287.2|2286.9|2287.5|2287.2|2287.2|2286.9|6
1614191930000|2021-02-24 18:38:50|2287|2286.7|2287.2|2286.9|2287.4|2287.1|2286.9|2286.6|19
1614191940000|2021-02-24 18:39:00|2287.3|2287|2286.8|2286.5|2287.3|2287|2286.6|2286.3|37
1614191950000|2021-02-24 18:39:10|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.4|2286.1|19
1614191960000|2021-02-24 18:39:20|2286.3|2286|2285.9|2285.6|2286.3|2286|2285.9|2285.6|15
1614191970000|2021-02-24 18:39:30|2286|2285.7|2285.7|2285.4|2286.2|2285.9|2285.6|2285.3|40
1614191980000|2021-02-24 18:39:40|2285.5|2285.2|2285.4|2285.1|2285.7|2285.4|2285|2284.7|61
1614191990000|2021-02-24 18:39:50|2285.3|2285|2285.3|2285|2285.5|2285.2|2285.1|2284.8|32
1614192000000|2021-02-24 18:40:00|2285|2284.7|2285.8|2285.5|2285.8|2285.5|2285|2284.7|94
1614192010000|2021-02-24 18:40:10|2285.9|2285.6|2285.3|2285|2285.9|2285.6|2285.3|2285|67
1614192020000|2021-02-24 18:40:20|2285.7|2285.4|2285.4|2285.1|2285.7|2285.4|2285.4|2285.1|8
1614192030000|2021-02-24 18:40:30|2285.2|2284.9|2284.5|2284.2|2285.2|2284.9|2284.2|2283.9|42
1614192040000|2021-02-24 18:40:40|2284.9|2284.6|2284.5|2284.2|2284.9|2284.6|2284.3|2284|33
1614192050000|2021-02-24 18:40:50|2284.7|2284.4|2284.2|2283.9|2284.7|2284.4|2284.2|2283.9|57
1614192060000|2021-02-24 18:41:00|2283.9|2283.6|2284.6|2284.3|2284.9|2284.6|2283.9|2283.6|34
1614192070000|2021-02-24 18:41:10|2284.9|2284.6|2285.2|2284.9|2285.6|2285.3|2284.9|2284.6|88
1614192080000|2021-02-24 18:41:20|2285.3|2285|2285.7|2285.4|2285.9|2285.6|2285.3|2285|34
1614192090000|2021-02-24 18:41:30|2285.5|2285.2|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|15
1614192100000|2021-02-24 18:41:40|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285.2|2284.9|20
1614192110000|2021-02-24 18:41:50|2285.4|2285.1|2285.5|2285.2|2285.6|2285.3|2285.3|2285|12
1614192120000|2021-02-24 18:42:00|2285.6|2285.3|2284.9|2284.6|2285.8|2285.5|2284.9|2284.6|40
1614192130000|2021-02-24 18:42:10|2285.1|2284.8|2285.2|2284.9|2285.3|2285|2284.9|2284.6|21
1614192140000|2021-02-24 18:42:20|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|18
1614192150000|2021-02-24 18:42:30|2284.8|2284.5|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|55
1614192160000|2021-02-24 18:42:40|2284.6|2284.3|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|19
1614192170000|2021-02-24 18:42:50|2284.5|2284.2|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|14
1614192180000|2021-02-24 18:43:00|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|34
1614192190000|2021-02-24 18:43:10|2284.9|2284.6|2285.2|2284.9|2285.2|2284.9|2284.8|2284.5|34
1614192200000|2021-02-24 18:43:20|2285.4|2285.1|2285.3|2285|2286|2285.7|2285.1|2284.8|25
1614192210000|2021-02-24 18:43:30|2285.4|2285.1|2284.2|2283.9|2285.4|2285.1|2284.2|2283.9|8
1614192220000|2021-02-24 18:43:40|2284.3|2284|2284.4|2284.1|2284.4|2284.1|2284.2|2283.9|8
1614192230000|2021-02-24 18:43:50|2284.5|2284.2|2284.3|2284|2284.5|2284.2|2284.2|2283.9|10
1614192240000|2021-02-24 18:44:00|2284.4|2284.1|2283.7|2283.4|2284.4|2284.1|2283.7|2283.4|25
1614192250000|2021-02-24 18:44:10|2283.5|2283.2|2283.6|2283.3|2283.8|2283.5|2283.1|2282.8|173
1614192260000|2021-02-24 18:44:20|2283.4|2283.1|2284.3|2284|2284.3|2284|2283.4|2283.1|23
1614192270000|2021-02-24 18:44:30|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|40
1614192280000|2021-02-24 18:44:40|2284.6|2284.3|2284.5|2284.2|2284.8|2284.5|2284.5|2284.2|37
1614192290000|2021-02-24 18:44:50|2284.7|2284.4|2284.3|2284|2284.9|2284.6|2284.1|2283.8|93
1614192300000|2021-02-24 18:45:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.9|2283.6|31
1614192310000|2021-02-24 18:45:10|2283.8|2283.5|2283.9|2283.6|2284.1|2283.8|2283.7|2283.4|32
1614192320000|2021-02-24 18:45:20|2283.8|2283.5|2283.1|2282.8|2283.8|2283.5|2283.1|2282.8|20
1614192330000|2021-02-24 18:45:30|2283|2282.7|2283|2282.7|2283.1|2282.8|2282.9|2282.6|13
1614192340000|2021-02-24 18:45:40|2283.1|2282.8|2283.4|2283.1|2283.6|2283.3|2283.1|2282.8|19
1614192350000|2021-02-24 18:45:50|2283.3|2283|2283|2282.7|2283.3|2283|2282.7|2282.4|23
1614192360000|2021-02-24 18:46:00|2282.9|2282.6|2283.1|2282.8|2283.7|2283.4|2282.8|2282.5|77
1614192370000|2021-02-24 18:46:10|2283.3|2283|2283.5|2283.2|2283.5|2283.2|2283.3|2283|17
1614192380000|2021-02-24 18:46:20|2283.6|2283.3|2283.4|2283.1|2283.6|2283.3|2283.3|2283|8
1614192390000|2021-02-24 18:46:30|2283.2|2282.9|2283|2282.7|2283.4|2283.1|2282.6|2282.3|103
1614192400000|2021-02-24 18:46:40|2283.2|2282.9|2283.2|2282.9|2283.3|2283|2283.1|2282.8|17
1614192410000|2021-02-24 18:46:50|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|14
1614192420000|2021-02-24 18:47:00|2283.4|2283.1|2283.4|2283.1|2283.5|2283.2|2283.4|2283.1|17
1614192430000|2021-02-24 18:47:10|2283.6|2283.3|2282.8|2282.5|2283.6|2283.3|2282.8|2282.5|36
1614192440000|2021-02-24 18:47:20|2282.9|2282.6|2282.8|2282.5|2282.9|2282.6|2282.6|2282.3|12
1614192450000|2021-02-24 18:47:30|2282.3|2282|2282.4|2282.1|2282.5|2282.2|2282.1|2281.8|168
1614192460000|2021-02-24 18:47:40|2282.8|2282.5|2283.6|2283.3|2283.8|2283.5|2282.8|2282.5|26
1614192470000|2021-02-24 18:47:50|2283.4|2283.1|2283.4|2283.1|2283.6|2283.3|2283.2|2282.9|12
1614192480000|2021-02-24 18:48:00|2283|2282.7|2282.2|2281.9|2283|2282.7|2282.2|2281.9|58
1614192490000|2021-02-24 18:48:10|2282.1|2281.8|2282.2|2281.9|2282.3|2282|2281.9|2281.6|36
1614192500000|2021-02-24 18:48:20|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282.2|2281.9|14
1614192510000|2021-02-24 18:48:30|2282.1|2281.8|2281.9|2281.6|2282.1|2281.8|2281.5|2281.2|21
1614192520000|2021-02-24 18:48:40|2281.6|2281.3|2281.7|2281.4|2282|2281.7|2281.6|2281.3|37
1614192530000|2021-02-24 18:48:50|2281.8|2281.5|2281.5|2281.2|2282.1|2281.8|2281.3|2281|78
1614192540000|2021-02-24 18:49:00|2281.3|2281|2281.5|2281.2|2281.7|2281.4|2281.3|2281|39
1614192550000|2021-02-24 18:49:10|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|7
1614192560000|2021-02-24 18:49:20|2281.9|2281.6|2281.6|2281.3|2282.2|2281.9|2281.6|2281.3|58
1614192570000|2021-02-24 18:49:30|2281.4|2281.1|2281.7|2281.4|2281.7|2281.4|2281.2|2280.9|25
1614192580000|2021-02-24 18:49:40|2282|2281.7|2282.2|2281.9|2282.5|2282.2|2282|2281.7|25
1614192590000|2021-02-24 18:49:50|2281.5|2281.2|2281.9|2281.6|2282|2281.7|2281.5|2281.2|40
1614192600000|2021-02-24 18:50:00|2281.6|2281.3|2282.9|2282.6|2282.9|2282.6|2281.5|2281.2|55
1614192610000|2021-02-24 18:50:10|2282.7|2282.4|2282.9|2282.6|2283.3|2283|2282.7|2282.4|51
1614192620000|2021-02-24 18:50:20|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|28
1614192630000|2021-02-24 18:50:30|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.2|2282.9|24
1614192640000|2021-02-24 18:50:40|2283.1|2282.8|2282.7|2282.4|2283.4|2283.1|2282.7|2282.4|28
1614192650000|2021-02-24 18:50:50|2282.5|2282.2|2282.5|2282.2|2282.7|2282.4|2282.1|2281.8|24
1614192660000|2021-02-24 18:51:00|2282.7|2282.4|2282.8|2282.5|2282.9|2282.6|2282.5|2282.2|30
1614192670000|2021-02-24 18:51:10|2282.7|2282.4|2282.8|2282.5|2283|2282.7|2282.7|2282.4|13
1614192680000|2021-02-24 18:51:20|2282.7|2282.4|2283.2|2282.9|2283.3|2283|2282.7|2282.4|11
1614192690000|2021-02-24 18:51:30|2283.3|2283|2282.7|2282.4|2283.3|2283|2282.6|2282.3|11
1614192700000|2021-02-24 18:51:40|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2283.1|2282.8|2
1614192710000|2021-02-24 18:51:50|2283|2282.7|2282.9|2282.6|2283|2282.7|2282.7|2282.4|7
1614192720000|2021-02-24 18:52:00|2283|2282.7|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|28
1614192730000|2021-02-24 18:52:10|2282.5|2282.2|2282.2|2281.9|2282.5|2282.2|2282.1|2281.8|24
1614192740000|2021-02-24 18:52:20|2282.1|2281.8|2281.5|2281.2|2282.1|2281.8|2281.2|2280.9|28
1614192750000|2021-02-24 18:52:30|2281.2|2280.9|2281.5|2281.2|2281.7|2281.4|2281.1|2280.8|34
1614192760000|2021-02-24 18:52:40|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|17
1614192770000|2021-02-24 18:52:50|2281.4|2281.1|2281.3|2281|2281.5|2281.2|2281.3|2281|22
1614192780000|2021-02-24 18:53:00|2281.2|2280.9|2281.6|2281.3|2281.8|2281.5|2281.2|2280.9|24
1614192790000|2021-02-24 18:53:10|2281.8|2281.5|2281.9|2281.6|2281.9|2281.6|2281.7|2281.4|18
1614192800000|2021-02-24 18:53:20|2282|2281.7|2282|2281.7|2282.2|2281.9|2281.9|2281.6|20
1614192810000|2021-02-24 18:53:30|2282.3|2282|2282|2281.7|2282.3|2282|2282|2281.7|14
1614192820000|2021-02-24 18:53:40|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|6
1614192830000|2021-02-24 18:53:50|2282|2281.7|2282|2281.7|2282.1|2281.8|2282|2281.7|12
1614192840000|2021-02-24 18:54:00|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|24
1614192850000|2021-02-24 18:54:10|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.1|2280.8|22
1614192860000|2021-02-24 18:54:20|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|50
1614192870000|2021-02-24 18:54:30|2281.3|2281|2281.8|2281.5|2281.8|2281.5|2281.3|2281|18
1614192880000|2021-02-24 18:54:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|6
1614192890000|2021-02-24 18:54:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|4
1614192900000|2021-02-24 18:55:00|2281.7|2281.4|2281.6|2281.3|2281.9|2281.6|2281.6|2281.3|8
1614192910000|2021-02-24 18:55:10|2281.8|2281.5|2281.8|2281.5|2281.9|2281.6|2281.7|2281.4|10
1614192920000|2021-02-24 18:55:20|2281.7|2281.4|2282.1|2281.8|2282.1|2281.8|2281.7|2281.4|4
1614192930000|2021-02-24 18:55:30|2282|2281.7|2282.5|2282.2|2282.5|2282.2|2282|2281.7|17
1614192940000|2021-02-24 18:55:40|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|12
1614192950000|2021-02-24 18:55:50|2282.3|2282|2282.6|2282.3|2282.6|2282.3|2282.1|2281.8|10
1614192960000|2021-02-24 18:56:00|2282.4|2282.1|2282.6|2282.3|2282.8|2282.5|2282.4|2282.1|13
1614192970000|2021-02-24 18:56:10|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|46
1614192980000|2021-02-24 18:56:20|2282.7|2282.4|2281.8|2281.5|2282.8|2282.5|2281.8|2281.5|60
1614192990000|2021-02-24 18:56:30|2281.7|2281.4|2281.5|2281.2|2281.7|2281.4|2281.4|2281.1|31
1614193000000|2021-02-24 18:56:40|2281.4|2281.1|2281.4|2281.1|2281.5|2281.2|2281.3|2281|23
1614193010000|2021-02-24 18:56:50|2281.5|2281.2|2281.8|2281.5|2281.8|2281.5|2281.5|2281.2|23
1614193020000|2021-02-24 18:57:00|2281.9|2281.6|2281.3|2281|2281.9|2281.6|2281.2|2280.9|35
1614193030000|2021-02-24 18:57:10|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.6|2280.3|40
1614193040000|2021-02-24 18:57:20|2280.9|2280.6|2279.7|2279.4|2281|2280.7|2279.7|2279.4|43
1614193050000|2021-02-24 18:57:30|2279.6|2279.3|2279.6|2279.3|2279.8|2279.5|2279.5|2279.2|31
1614193060000|2021-02-24 18:57:40|2279.8|2279.5|2279|2278.7|2279.8|2279.5|2279|2278.7|131
1614193070000|2021-02-24 18:57:50|2279.1|2278.8|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|43
1614193080000|2021-02-24 18:58:00|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.7|2278.4|23
1614193090000|2021-02-24 18:58:10|2278.9|2278.6|2278.6|2278.3|2279.4|2279.1|2278.6|2278.3|95
1614193100000|2021-02-24 18:58:20|2278.5|2278.2|2278.7|2278.4|2278.7|2278.4|2278.3|2278|13
1614193110000|2021-02-24 18:58:30|2278.5|2278.2|2278.7|2278.4|2279.6|2279.3|2278.5|2278.2|31
1614193120000|2021-02-24 18:58:40|2279.1|2278.8|2278.7|2278.4|2279.1|2278.8|2278.6|2278.3|12
1614193130000|2021-02-24 18:58:50|2278.8|2278.5|2279.7|2279.4|2279.7|2279.4|2278.8|2278.5|17
1614193140000|2021-02-24 18:59:00|2279.8|2279.5|2280.6|2280.3|2280.6|2280.3|2279.8|2279.5|47
1614193150000|2021-02-24 18:59:10|2280.4|2280.1|2280.9|2280.6|2281.1|2280.8|2280.3|2280|23
1614193160000|2021-02-24 18:59:20|2280.8|2280.5|2281.2|2280.9|2281.2|2280.9|2280.7|2280.4|27
1614193170000|2021-02-24 18:59:30|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|7
1614193180000|2021-02-24 18:59:40|2281.3|2281|2281.5|2281.2|2281.6|2281.3|2281.2|2280.9|23
1614193190000|2021-02-24 18:59:50|2281.4|2281.1|2282|2281.7|2282.1|2281.8|2281.4|2281.1|79
1614193200000|2021-02-24 19:00:00|2282.1|2281.8|2282.9|2282.6|2282.9|2282.6|2282.1|2281.8|66
1614193210000|2021-02-24 19:00:10|2282.8|2282.5|2282|2281.7|2282.8|2282.5|2281.3|2281|148
1614193220000|2021-02-24 19:00:20|2282.2|2281.9|2280.1|2279.8|2282.2|2281.9|2280.1|2279.8|42
1614193230000|2021-02-24 19:00:30|2280.2|2279.9|2280.5|2280.2|2280.5|2280.2|2279.8|2279.5|29
1614193240000|2021-02-24 19:00:40|2280.3|2280|2280.6|2280.3|2280.6|2280.3|2280.3|2280|18
1614193250000|2021-02-24 19:00:50|2280.4|2280.1|2281.1|2280.8|2281.2|2280.9|2280.4|2280.1|24
1614193260000|2021-02-24 19:01:00|2281.6|2281.3|2280.9|2280.6|2281.6|2281.3|2280.9|2280.6|11
1614193270000|2021-02-24 19:01:10|2281.2|2280.9|2281.2|2280.9|2281.2|2280.9|2281|2280.7|9
1614193280000|2021-02-24 19:01:20|2281.4|2281.1|2281.3|2281|2281.4|2281.1|2281.1|2280.8|4
1614193290000|2021-02-24 19:01:30|2281.1|2280.8|2280.8|2280.5|2281.1|2280.8|2280.8|2280.5|6
1614193300000|2021-02-24 19:01:40|2281|2280.7|2280.6|2280.3|2281|2280.7|2280.6|2280.3|20
1614193310000|2021-02-24 19:01:50|2281.1|2280.8|2280.6|2280.3|2281.1|2280.8|2280.6|2280.3|11
1614193320000|2021-02-24 19:02:00|2280.5|2280.2|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|15
1614193330000|2021-02-24 19:02:10|2280.1|2279.8|2280.9|2280.6|2281|2280.7|2280.1|2279.8|13
1614193340000|2021-02-24 19:02:20|2280.8|2280.5|2281.1|2280.8|2281.1|2280.8|2280.8|2280.5|5
1614193350000|2021-02-24 19:02:30|2281.4|2281.1|2281.9|2281.6|2281.9|2281.6|2281.4|2281.1|14
1614193360000|2021-02-24 19:02:40|2281.8|2281.5|2281.6|2281.3|2281.8|2281.5|2281.4|2281.1|67
1614193370000|2021-02-24 19:02:50|2281.7|2281.4|2282.1|2281.8|2282.5|2282.2|2281.7|2281.4|27
1614193380000|2021-02-24 19:03:00|2282|2281.7|2281.6|2281.3|2282|2281.7|2281.5|2281.2|14
1614193390000|2021-02-24 19:03:10|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.2|2280.9|13
1614193400000|2021-02-24 19:03:20|2281.2|2280.9|2279.9|2279.6|2281.2|2280.9|2279.9|2279.6|30
1614193410000|2021-02-24 19:03:30|2280.3|2280|2280.3|2280|2280.5|2280.2|2280.1|2279.8|45
1614193420000|2021-02-24 19:03:40|2280.4|2280.1|2279.6|2279.3|2280.4|2280.1|2279.5|2279.2|19
1614193430000|2021-02-24 19:03:50|2279.3|2279|2279.2|2278.9|2279.3|2279|2279|2278.7|11
1614193440000|2021-02-24 19:04:00|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2279|2278.7|24
1614193450000|2021-02-24 19:04:10|2279.8|2279.5|2279.7|2279.4|2279.8|2279.5|2279.4|2279.1|11
1614193460000|2021-02-24 19:04:20|2279.5|2279.2|2279.3|2279|2279.5|2279.2|2279.3|2279|6
1614193470000|2021-02-24 19:04:30|2279.2|2278.9|2279.1|2278.8|2279.2|2278.9|2279|2278.7|6
1614193480000|2021-02-24 19:04:40|2278.8|2278.5|2278.9|2278.6|2279|2278.7|2278.6|2278.3|47
1614193490000|2021-02-24 19:04:50|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|4
1614193500000|2021-02-24 19:05:00|2278.9|2278.6|2278.9|2278.6|2279.1|2278.8|2278.6|2278.3|81
1614193510000|2021-02-24 19:05:10|2279|2278.7|2278.8|2278.5|2279.2|2278.9|2278.8|2278.5|20
1614193520000|2021-02-24 19:05:20|2278.6|2278.3|2278.4|2278.1|2278.7|2278.4|2278.2|2277.9|38
1614193530000|2021-02-24 19:05:30|2278.1|2277.8|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|45
1614193540000|2021-02-24 19:05:40|2277.6|2277.3|2277.4|2277.1|2277.7|2277.4|2277.3|2277|49
1614193550000|2021-02-24 19:05:50|2277.3|2277|2277.5|2277.2|2277.6|2277.3|2277.3|2277|26
1614193560000|2021-02-24 19:06:00|2277.6|2277.3|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|53
1614193570000|2021-02-24 19:06:10|2277.8|2277.5|2277.1|2276.8|2277.8|2277.5|2276.8|2276.5|45
1614193580000|2021-02-24 19:06:20|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2277|2276.7|9
1614193590000|2021-02-24 19:06:30|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2276.8|2276.5|17
1614193600000|2021-02-24 19:06:40|2277.5|2277.2|2277.3|2277|2277.5|2277.2|2277.2|2276.9|9
1614193610000|2021-02-24 19:06:50|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.2|2276.9|4
1614193620000|2021-02-24 19:07:00|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2277.7|2277.4|21
1614193630000|2021-02-24 19:07:10|2277.6|2277.3|2277.2|2276.9|2277.6|2277.3|2277|2276.7|22
1614193640000|2021-02-24 19:07:20|2277.3|2277|2276.5|2276.2|2277.3|2277|2276.4|2276.1|22
1614193650000|2021-02-24 19:07:30|2276.4|2276.1|2276.5|2276.2|2276.7|2276.4|2276.3|2276|17
1614193660000|2021-02-24 19:07:40|2276.4|2276.1|2275.7|2275.4|2276.4|2276.1|2275.7|2275.4|56
1614193670000|2021-02-24 19:07:50|2275.5|2275.2|2275.5|2275.2|2275.8|2275.5|2275.2|2274.9|49
1614193680000|2021-02-24 19:08:00|2275.4|2275.1|2275.6|2275.3|2275.8|2275.5|2275.1|2274.8|66
1614193690000|2021-02-24 19:08:10|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.1|2274.8|14
1614193700000|2021-02-24 19:08:20|2275.1|2274.8|2275|2274.7|2275.1|2274.8|2274.6|2274.3|49
1614193710000|2021-02-24 19:08:30|2274.7|2274.4|2274.3|2274|2274.8|2274.5|2274.3|2274|36
1614193720000|2021-02-24 19:08:40|2274.2|2273.9|2274.3|2274|2274.5|2274.2|2274.2|2273.9|50
1614193730000|2021-02-24 19:08:50|2274.7|2274.4|2274.5|2274.2|2275.1|2274.8|2274.5|2274.2|46
1614193740000|2021-02-24 19:09:00|2274.6|2274.3|2274.9|2274.6|2275|2274.7|2274.5|2274.2|19
1614193750000|2021-02-24 19:09:10|2274.8|2274.5|2275.5|2275.2|2275.9|2275.6|2274.7|2274.4|41
1614193760000|2021-02-24 19:09:20|2275.4|2275.1|2275.4|2275.1|2275.7|2275.4|2275.3|2275|17
1614193770000|2021-02-24 19:09:30|2275.6|2275.3|2275.1|2274.8|2275.6|2275.3|2275.1|2274.8|18
1614193780000|2021-02-24 19:09:40|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|16
1614193790000|2021-02-24 19:09:50|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|67
1614193800000|2021-02-24 19:10:00|2274.3|2274|2275.2|2274.9|2275.7|2275.4|2274.3|2274|38
1614193810000|2021-02-24 19:10:10|2275.1|2274.8|2275.4|2275.1|2275.4|2275.1|2275|2274.7|22
1614193820000|2021-02-24 19:10:20|2275.1|2274.8|2276|2275.7|2276|2275.7|2275.1|2274.8|18
1614193830000|2021-02-24 19:10:30|2275.8|2275.5|2276.1|2275.8|2276.5|2276.2|2275.8|2275.5|17
1614193840000|2021-02-24 19:10:40|2276.3|2276|2276.8|2276.5|2276.8|2276.5|2276.3|2276|19
1614193850000|2021-02-24 19:10:50|2276.9|2276.6|2277.4|2277.1|2277.4|2277.1|2276.9|2276.6|51
1614193860000|2021-02-24 19:11:00|2277.5|2277.2|2277.1|2276.8|2277.5|2277.2|2276.5|2276.2|34
1614193870000|2021-02-24 19:11:10|2277.5|2277.2|2277.5|2277.2|2277.6|2277.3|2277.3|2277|21
1614193880000|2021-02-24 19:11:20|2277.6|2277.3|2277.5|2277.2|2277.6|2277.3|2277.3|2277|10
1614193890000|2021-02-24 19:11:30|2277.6|2277.3|2277.1|2276.8|2277.7|2277.4|2277.1|2276.8|22
1614193900000|2021-02-24 19:11:40|2276.9|2276.6|2277.8|2277.5|2277.8|2277.5|2276.9|2276.6|17
1614193910000|2021-02-24 19:11:50|2277.5|2277.2|2276.1|2275.8|2277.6|2277.3|2276.1|2275.8|22
1614193920000|2021-02-24 19:12:00|2276|2275.7|2274.4|2274.1|2276|2275.7|2274.4|2274.1|55
1614193930000|2021-02-24 19:12:10|2274.5|2274.2|2274.9|2274.6|2275|2274.7|2274.3|2274|28
1614193940000|2021-02-24 19:12:20|2274.7|2274.4|2274.9|2274.6|2274.9|2274.6|2274.7|2274.4|4
1614193950000|2021-02-24 19:12:30|2275.1|2274.8|2275|2274.7|2275.4|2275.1|2275|2274.7|11
1614193960000|2021-02-24 19:12:40|2275.1|2274.8|2274.4|2274.1|2275.1|2274.8|2274.4|2274.1|22
1614193970000|2021-02-24 19:12:50|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|10
1614193980000|2021-02-24 19:13:00|2274.7|2274.4|2275.4|2275.1|2275.4|2275.1|2274.7|2274.4|13
1614193990000|2021-02-24 19:13:10|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|5
1614194000000|2021-02-24 19:13:20|2275.6|2275.3|2275.2|2274.9|2275.7|2275.4|2275|2274.7|27
1614194010000|2021-02-24 19:13:30|2275.3|2275|2275.1|2274.8|2275.4|2275.1|2274.9|2274.6|18
1614194020000|2021-02-24 19:13:40|2275.5|2275.2|2275.3|2275|2275.7|2275.4|2275.2|2274.9|26
1614194030000|2021-02-24 19:13:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.8|2274.5|13
1614194040000|2021-02-24 19:14:00|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|20
1614194050000|2021-02-24 19:14:10|2274.9|2274.6|2274.3|2274|2274.9|2274.6|2274.3|2274|13
1614194060000|2021-02-24 19:14:20|2274.2|2273.9|2274|2273.7|2274.5|2274.2|2273.9|2273.6|59
1614194070000|2021-02-24 19:14:30|2274.1|2273.8|2274.1|2273.8|2274.2|2273.9|2273.8|2273.5|42
1614194080000|2021-02-24 19:14:40|2274|2273.7|2273.5|2273.2|2274|2273.7|2273.5|2273.2|27
1614194090000|2021-02-24 19:14:50|2273.6|2273.3|2273.9|2273.6|2274.1|2273.8|2273.4|2273.1|43
1614194100000|2021-02-24 19:15:00|2274.1|2273.8|2274.7|2274.4|2274.7|2274.4|2273.7|2273.4|59
1614194110000|2021-02-24 19:15:10|2274.5|2274.2|2275|2274.7|2275.2|2274.9|2274.5|2274.2|19
1614194120000|2021-02-24 19:15:20|2275.3|2275|2275.2|2274.9|2275.3|2275|2275.2|2274.9|10
1614194130000|2021-02-24 19:15:30|2275.5|2275.2|2275|2274.7|2275.5|2275.2|2275|2274.7|12
1614194140000|2021-02-24 19:15:40|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|12
1614194150000|2021-02-24 19:15:50|2274.6|2274.3|2274.4|2274.1|2274.6|2274.3|2274.2|2273.9|35
1614194160000|2021-02-24 19:16:00|2274.2|2273.9|2274.9|2274.6|2274.9|2274.6|2274.2|2273.9|13
1614194170000|2021-02-24 19:16:10|2275.2|2274.9|2275.3|2275|2275.4|2275.1|2275.2|2274.9|27
1614194180000|2021-02-24 19:16:20|2275.1|2274.8|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|22
1614194190000|2021-02-24 19:16:30|2275.3|2275|2275.1|2274.8|2275.5|2275.2|2275.1|2274.8|23
1614194200000|2021-02-24 19:16:40|2275.4|2275.1|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|13
1614194210000|2021-02-24 19:16:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|22
1614194220000|2021-02-24 19:17:00|2275.5|2275.2|2276.5|2276.2|2276.5|2276.2|2275.5|2275.2|54
1614194230000|2021-02-24 19:17:10|2276.7|2276.4|2276.7|2276.4|2276.7|2276.4|2276.3|2276|16
1614194240000|2021-02-24 19:17:20|2276.4|2276.1|2276.6|2276.3|2276.8|2276.5|2276.3|2276|10
1614194250000|2021-02-24 19:17:30|2276.7|2276.4|2277.1|2276.8|2277.1|2276.8|2276.7|2276.4|6
1614194260000|2021-02-24 19:17:40|2277|2276.7|2276.7|2276.4|2277.2|2276.9|2276.7|2276.4|23
1614194270000|2021-02-24 19:17:50|2276.8|2276.5|2276.3|2276|2276.8|2276.5|2276.3|2276|14
1614194280000|2021-02-24 19:18:00|2276.1|2275.8|2276|2275.7|2276.1|2275.8|2275.5|2275.2|22
1614194290000|2021-02-24 19:18:10|2275.9|2275.6|2276.1|2275.8|2276.1|2275.8|2275.7|2275.4|18
1614194300000|2021-02-24 19:18:20|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.3|2275|28
1614194310000|2021-02-24 19:18:30|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|9
1614194320000|2021-02-24 19:18:40|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|17
1614194330000|2021-02-24 19:18:50|2275.7|2275.4|2275.9|2275.6|2275.9|2275.6|2275.5|2275.2|29
1614194340000|2021-02-24 19:19:00|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275|2274.7|24
1614194350000|2021-02-24 19:19:10|2275.7|2275.4|2276.2|2275.9|2276.2|2275.9|2275.7|2275.4|15
1614194360000|2021-02-24 19:19:20|2276.1|2275.8|2277.4|2277.1|2277.4|2277.1|2276.1|2275.8|51
1614194370000|2021-02-24 19:19:30|2277.5|2277.2|2277.5|2277.2|2277.7|2277.4|2276.8|2276.5|36
1614194380000|2021-02-24 19:19:40|2277.7|2277.4|2277.8|2277.5|2278.1|2277.8|2277.7|2277.4|30
1614194390000|2021-02-24 19:19:50|2277.6|2277.3|2277.5|2277.2|2277.8|2277.5|2277.5|2277.2|17
1614194400000|2021-02-24 19:20:00|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.6|2277.3|18
1614194410000|2021-02-24 19:20:10|2277.6|2277.3|2278.1|2277.8|2278.1|2277.8|2277.6|2277.3|39
1614194420000|2021-02-24 19:20:20|2278.2|2277.9|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|55
1614194430000|2021-02-24 19:20:30|2278.3|2278|2278.3|2278|2278.6|2278.3|2278.2|2277.9|23
1614194440000|2021-02-24 19:20:40|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.2|2277.9|11
1614194450000|2021-02-24 19:20:50|2278.4|2278.1|2278.5|2278.2|2278.6|2278.3|2278.3|2278|7
1614194460000|2021-02-24 19:21:00|2278.6|2278.3|2277.4|2277.1|2278.6|2278.3|2277.3|2277|74
1614194470000|2021-02-24 19:21:10|2277.3|2277|2277.6|2277.3|2277.8|2277.5|2277.2|2276.9|11
1614194480000|2021-02-24 19:21:20|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.6|2277.3|10
1614194490000|2021-02-24 19:21:30|2278.3|2278|2278.4|2278.1|2278.4|2278.1|2278.3|2278|21
1614194500000|2021-02-24 19:21:40|2278.5|2278.2|2278.4|2278.1|2278.6|2278.3|2278.4|2278.1|16
1614194510000|2021-02-24 19:21:50|2278|2277.7|2278.6|2278.3|2278.6|2278.3|2278|2277.7|11
1614194520000|2021-02-24 19:22:00|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|25
1614194530000|2021-02-24 19:22:10|2278.2|2277.9|2278.1|2277.8|2278.2|2277.9|2278|2277.7|10
1614194540000|2021-02-24 19:22:20|2277.7|2277.4|2277.3|2277|2277.7|2277.4|2277.2|2276.9|61
1614194550000|2021-02-24 19:22:30|2277.2|2276.9|2276.8|2276.5|2277.3|2277|2276.8|2276.5|18
1614194560000|2021-02-24 19:22:40|2276.5|2276.2|2276.2|2275.9|2276.5|2276.2|2276.2|2275.9|22
1614194570000|2021-02-24 19:22:50|2276|2275.7|2275.7|2275.4|2276.1|2275.8|2275.6|2275.3|23
1614194580000|2021-02-24 19:23:00|2275.6|2275.3|2276.2|2275.9|2276.2|2275.9|2275.5|2275.2|21
1614194590000|2021-02-24 19:23:10|2276.1|2275.8|2275.7|2275.4|2276.1|2275.8|2275.7|2275.4|16
1614194600000|2021-02-24 19:23:20|2276|2275.7|2275.4|2275.1|2276|2275.7|2275.4|2275.1|33
1614194610000|2021-02-24 19:23:30|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2274.9|2274.6|17
1614194620000|2021-02-24 19:23:40|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.7|2274.4|24
1614194630000|2021-02-24 19:23:50|2275.2|2274.9|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|38
1614194640000|2021-02-24 19:24:00|2275.7|2275.4|2276.1|2275.8|2276.2|2275.9|2275.7|2275.4|23
1614194650000|2021-02-24 19:24:10|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2276.2|2275.9|4
1614194660000|2021-02-24 19:24:20|2276.1|2275.8|2276.2|2275.9|2276.4|2276.1|2276|2275.7|7
1614194670000|2021-02-24 19:24:30|2276.5|2276.2|2276.4|2276.1|2276.5|2276.2|2276.4|2276.1|9
1614194680000|2021-02-24 19:24:40|2276.3|2276|2276.4|2276.1|2276.4|2276.1|2276.2|2275.9|16
1614194690000|2021-02-24 19:24:50|2276|2275.7|2276.1|2275.8|2276.1|2275.8|2275.8|2275.5|8
1614194700000|2021-02-24 19:25:00|2276|2275.7|2276.3|2276|2276.4|2276.1|2276|2275.7|32
1614194710000|2021-02-24 19:25:10|2276.2|2275.9|2276.8|2276.5|2277.2|2276.9|2276.1|2275.8|38
1614194720000|2021-02-24 19:25:20|2276.9|2276.6|2277|2276.7|2277|2276.7|2276.7|2276.4|15
1614194730000|2021-02-24 19:25:30|2276.8|2276.5|2276.9|2276.6|2276.9|2276.6|2276.6|2276.3|7
1614194740000|2021-02-24 19:25:40|2276.6|2276.3|2276.3|2276|2276.6|2276.3|2276|2275.7|16
1614194750000|2021-02-24 19:25:50|2276.2|2275.9|2275.7|2275.4|2276.3|2276|2275.7|2275.4|24
1614194760000|2021-02-24 19:26:00|2275.8|2275.5|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|21
1614194770000|2021-02-24 19:26:10|2275.5|2275.2|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|13
1614194780000|2021-02-24 19:26:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|13
1614194790000|2021-02-24 19:26:30|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.8|2275.5|7
1614194800000|2021-02-24 19:26:40|2276.1|2275.8|2276.2|2275.9|2276.5|2276.2|2276|2275.7|63
1614194810000|2021-02-24 19:26:50|2276.4|2276.1|2277.2|2276.9|2277.3|2277|2276.4|2276.1|97
1614194820000|2021-02-24 19:27:00|2277.6|2277.3|2277.2|2276.9|2277.8|2277.5|2277.2|2276.9|23
1614194830000|2021-02-24 19:27:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.5|2276.2|72
1614194840000|2021-02-24 19:27:20|2276.8|2276.5|2277.2|2276.9|2277.2|2276.9|2276.7|2276.4|168
1614194850000|2021-02-24 19:27:30|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277|2276.7|78
1614194860000|2021-02-24 19:27:40|2277.9|2277.6|2277.8|2277.5|2278|2277.7|2277.7|2277.4|41
1614194870000|2021-02-24 19:27:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|6
1614194880000|2021-02-24 19:28:00|2278.6|2278.3|2278.1|2277.8|2278.6|2278.3|2278.1|2277.8|161
1614194890000|2021-02-24 19:28:10|2278.2|2277.9|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|326
1614194900000|2021-02-24 19:28:20|2278|2277.7|2277.9|2277.6|2278.3|2278|2277.9|2277.6|25
1614194910000|2021-02-24 19:28:30|2277.7|2277.4|2277.9|2277.6|2278|2277.7|2277.7|2277.4|6
1614194920000|2021-02-24 19:28:40|2277.8|2277.5|2277.7|2277.4|2277.8|2277.5|2277.7|2277.4|15
1614194930000|2021-02-24 19:28:50|2278|2277.7|2278.1|2277.8|2278.2|2277.9|2277.9|2277.6|22
1614194940000|2021-02-24 19:29:00|2278|2277.7|2277.3|2277|2278.1|2277.8|2277.3|2277|28
1614194950000|2021-02-24 19:29:10|2277.5|2277.2|2277.8|2277.5|2277.8|2277.5|2277.2|2276.9|34
1614194960000|2021-02-24 19:29:20|2277.9|2277.6|2277.8|2277.5|2278.2|2277.9|2277.8|2277.5|13
1614194970000|2021-02-24 19:29:30|2277.6|2277.3|2277.6|2277.3|2277.6|2277.3|2277.3|2277|14
1614194980000|2021-02-24 19:29:40|2277.7|2277.4|2277.8|2277.5|2277.9|2277.6|2277.7|2277.4|9
1614194990000|2021-02-24 19:29:50|2277.7|2277.4|2277.6|2277.3|2277.7|2277.4|2277.6|2277.3|10
1614195000000|2021-02-24 19:30:00|2277.7|2277.4|2277.7|2277.4|2278|2277.7|2277.6|2277.3|26
1614195010000|2021-02-24 19:30:10|2277.8|2277.5|2278|2277.7|2278.1|2277.8|2277.8|2277.5|15
1614195020000|2021-02-24 19:30:20|2278.2|2277.9|2278.4|2278.1|2278.4|2278.1|2278.2|2277.9|7
1614195030000|2021-02-24 19:30:30|2278.3|2278|2278.7|2278.4|2279|2278.7|2278.3|2278|29
1614195040000|2021-02-24 19:30:40|2278.8|2278.5|2278.6|2278.3|2279|2278.7|2278.6|2278.3|33
1614195050000|2021-02-24 19:30:50|2278.7|2278.4|2279|2278.7|2279.1|2278.8|2278.7|2278.4|21
1614195060000|2021-02-24 19:31:00|2279.2|2278.9|2279.2|2278.9|2279.3|2279|2278.9|2278.6|26
1614195070000|2021-02-24 19:31:10|2279.6|2279.3|2280.2|2279.9|2280.2|2279.9|2279.4|2279.1|254
1614195080000|2021-02-24 19:31:20|2280.1|2279.8|2280.5|2280.2|2280.5|2280.2|2280|2279.7|56
1614195090000|2021-02-24 19:31:30|2280.4|2280.1|2280.4|2280.1|2280.5|2280.2|2280.2|2279.9|24
1614195100000|2021-02-24 19:31:40|2280.3|2280|2279.7|2279.4|2280.5|2280.2|2279.7|2279.4|133
1614195110000|2021-02-24 19:31:50|2279.6|2279.3|2279.3|2279|2279.9|2279.6|2279.2|2278.9|30
1614195120000|2021-02-24 19:32:00|2279.1|2278.8|2277.2|2276.9|2279.1|2278.8|2277|2276.7|111
1614195130000|2021-02-24 19:32:10|2277.4|2277.1|2277.3|2277|2277.9|2277.6|2277.2|2276.9|35
1614195140000|2021-02-24 19:32:20|2277.5|2277.2|2277.7|2277.4|2277.8|2277.5|2277.3|2277|15
1614195150000|2021-02-24 19:32:30|2277.5|2277.2|2277.4|2277.1|2277.5|2277.2|2277.2|2276.9|29
1614195160000|2021-02-24 19:32:40|2277.5|2277.2|2277|2276.7|2277.5|2277.2|2277|2276.7|7
1614195170000|2021-02-24 19:32:50|2276.8|2276.5|2276.5|2276.2|2276.9|2276.6|2276.5|2276.2|54
1614195180000|2021-02-24 19:33:00|2276.7|2276.4|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|32
1614195190000|2021-02-24 19:33:10|2276.3|2276|2276|2275.7|2276.4|2276.1|2275.7|2275.4|160
1614195200000|2021-02-24 19:33:20|2276.1|2275.8|2275.5|2275.2|2276.2|2275.9|2275.5|2275.2|20
1614195210000|2021-02-24 19:33:30|2275.3|2275|2275.5|2275.2|2275.5|2275.2|2275.1|2274.8|32
1614195220000|2021-02-24 19:33:40|2275.6|2275.3|2276.9|2276.6|2276.9|2276.6|2275.6|2275.3|69
1614195230000|2021-02-24 19:33:50|2276.7|2276.4|2277|2276.7|2277|2276.7|2276.6|2276.3|12
1614195240000|2021-02-24 19:34:00|2277.1|2276.8|2277.2|2276.9|2277.7|2277.4|2277|2276.7|67
1614195250000|2021-02-24 19:34:10|2277.4|2277.1|2277.7|2277.4|2277.7|2277.4|2277.4|2277.1|103
1614195260000|2021-02-24 19:34:20|2277.3|2277|2277.8|2277.5|2277.9|2277.6|2277.3|2277|17
1614195270000|2021-02-24 19:34:30|2277.9|2277.6|2278.3|2278|2278.3|2278|2277.8|2277.5|11
1614195280000|2021-02-24 19:34:40|2278.4|2278.1|2278.2|2277.9|2278.4|2278.1|2278.1|2277.8|14
1614195290000|2021-02-24 19:34:50|2278.4|2278.1|2277.9|2277.6|2278.4|2278.1|2277.9|2277.6|12
1614195300000|2021-02-24 19:35:00|2277.8|2277.5|2278.1|2277.8|2278.5|2278.2|2277.8|2277.5|23
1614195310000|2021-02-24 19:35:10|2278.4|2278.1|2277.7|2277.4|2278.5|2278.2|2277.7|2277.4|17
1614195320000|2021-02-24 19:35:20|2277.5|2277.2|2277.7|2277.4|2277.7|2277.4|2277.5|2277.2|6
1614195330000|2021-02-24 19:35:30|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2277.9|2277.6|2
1614195340000|2021-02-24 19:35:40|2277.8|2277.5|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|31
1614195350000|2021-02-24 19:35:50|2277.6|2277.3|2277.5|2277.2|2277.7|2277.4|2277.5|2277.2|14
1614195360000|2021-02-24 19:36:00|2277.6|2277.3|2276.7|2276.4|2277.6|2277.3|2276.7|2276.4|50
1614195370000|2021-02-24 19:36:10|2276.8|2276.5|2276.8|2276.5|2277|2276.7|2276.5|2276.2|11
1614195380000|2021-02-24 19:36:20|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2277|2276.7|6
1614195390000|2021-02-24 19:36:30|2277.3|2277|2276.8|2276.5|2277.3|2277|2276.8|2276.5|19
1614195400000|2021-02-24 19:36:40|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2277|2276.7|9
1614195410000|2021-02-24 19:36:50|2277|2276.7|2276.7|2276.4|2277|2276.7|2276.4|2276.1|20
1614195420000|2021-02-24 19:37:00|2277.1|2276.8|2278|2277.7|2278|2277.7|2277.1|2276.8|47
1614195430000|2021-02-24 19:37:10|2278.1|2277.8|2278.7|2278.4|2278.7|2278.4|2278.1|2277.8|17
1614195440000|2021-02-24 19:37:20|2278.6|2278.3|2278.7|2278.4|2279|2278.7|2278.5|2278.2|22
1614195450000|2021-02-24 19:37:30|2278.6|2278.3|2278.2|2277.9|2278.6|2278.3|2278.2|2277.9|16
1614195460000|2021-02-24 19:37:40|2278.1|2277.8|2278.2|2277.9|2278.2|2277.9|2278.1|2277.8|4
1614195470000|2021-02-24 19:37:50|2278.1|2277.8|2278.1|2277.8|2278.2|2277.9|2278.1|2277.8|6
1614195480000|2021-02-24 19:38:00|2278.3|2278|2278.4|2278.1|2278.6|2278.3|2278.3|2278|9
1614195490000|2021-02-24 19:38:10|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.7|2277.4|63
1614195500000|2021-02-24 19:38:20|2277.8|2277.5|2277.6|2277.3|2277.8|2277.5|2277.6|2277.3|8
1614195510000|2021-02-24 19:38:30|2277.9|2277.6|2278|2277.7|2278|2277.7|2277.8|2277.5|3
1614195520000|2021-02-24 19:38:40|2277.9|2277.6|2278|2277.7|2278.1|2277.8|2277.9|2277.6|10
1614195530000|2021-02-24 19:38:50|2278.1|2277.8|2278|2277.7|2278.1|2277.8|2278|2277.7|6
1614195540000|2021-02-24 19:39:00|2278.3|2278|2277.5|2277.2|2278.3|2278|2277.5|2277.2|19
1614195550000|2021-02-24 19:39:10|2277.4|2277.1|2276.7|2276.4|2277.4|2277.1|2276.7|2276.4|27
1614195560000|2021-02-24 19:39:20|2276.9|2276.6|2277.4|2277.1|2277.7|2277.4|2276.9|2276.6|46
1614195570000|2021-02-24 19:39:30|2277.2|2276.9|2277.4|2277.1|2277.4|2277.1|2277.2|2276.9|7
1614195580000|2021-02-24 19:39:40|2277.1|2276.8|2277.6|2277.3|2277.7|2277.4|2277|2276.7|13
1614195590000|2021-02-24 19:39:50|2277.5|2277.2|2277.2|2276.9|2277.5|2277.2|2277.2|2276.9|7
1614195600000|2021-02-24 19:40:00|2277.1|2276.8|2277.2|2276.9|2277.5|2277.2|2276.9|2276.6|25
1614195610000|2021-02-24 19:40:10|2277.6|2277.3|2278.3|2278|2278.3|2278|2277.6|2277.3|33
1614195620000|2021-02-24 19:40:20|2278.2|2277.9|2278.3|2278|2278.5|2278.2|2278.2|2277.9|14
1614195630000|2021-02-24 19:40:30|2278.2|2277.9|2278.8|2278.5|2278.8|2278.5|2278.2|2277.9|10
1614195640000|2021-02-24 19:40:40|2278.9|2278.6|2279.3|2279|2279.5|2279.2|2278.9|2278.6|41
1614195650000|2021-02-24 19:40:50|2279.1|2278.8|2278.5|2278.2|2279.2|2278.9|2278.5|2278.2|31
1614195660000|2021-02-24 19:41:00|2278.3|2278|2278|2277.7|2278.3|2278|2277.9|2277.6|21
1614195670000|2021-02-24 19:41:10|2278.1|2277.8|2277.9|2277.6|2278.5|2278.2|2277.9|2277.6|23
1614195680000|2021-02-24 19:41:20|2277.5|2277.2|2277.1|2276.8|2277.7|2277.4|2277|2276.7|45
1614195690000|2021-02-24 19:41:30|2277|2276.7|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|22
1614195700000|2021-02-24 19:41:40|2277.2|2276.9|2277.3|2277|2277.6|2277.3|2277.2|2276.9|23
1614195710000|2021-02-24 19:41:50|2277.2|2276.9|2277|2276.7|2277.3|2277|2276.7|2276.4|21
1614195720000|2021-02-24 19:42:00|2277.1|2276.8|2277.8|2277.5|2277.8|2277.5|2277.1|2276.8|7
1614195730000|2021-02-24 19:42:10|2278.3|2278|2278.7|2278.4|2278.9|2278.6|2278.3|2278|39
1614195740000|2021-02-24 19:42:20|2279|2278.7|2279.2|2278.9|2279.2|2278.9|2278.9|2278.6|16
1614195750000|2021-02-24 19:42:30|2278.9|2278.6|2279.1|2278.8|2279.1|2278.8|2278.6|2278.3|19
1614195760000|2021-02-24 19:42:40|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|17
1614195770000|2021-02-24 19:42:50|2278.6|2278.3|2278.6|2278.3|2278.8|2278.5|2278.5|2278.2|20
1614195780000|2021-02-24 19:43:00|2278.7|2278.4|2278.5|2278.2|2278.7|2278.4|2278.2|2277.9|23
1614195790000|2021-02-24 19:43:10|2278.4|2278.1|2278.5|2278.2|2278.5|2278.2|2278.1|2277.8|11
1614195800000|2021-02-24 19:43:20|2278.3|2278|2277.4|2277.1|2278.3|2278|2277.3|2277|21
1614195810000|2021-02-24 19:43:30|2277.2|2276.9|2278.1|2277.8|2278.1|2277.8|2277.2|2276.9|12
1614195820000|2021-02-24 19:43:40|2278.3|2278|2278|2277.7|2278.3|2278|2278|2277.7|19
1614195830000|2021-02-24 19:43:50|2278.1|2277.8|2278.1|2277.8|2278.3|2278|2278.1|2277.8|9
1614195840000|2021-02-24 19:44:00|2278.4|2278.1|2278.2|2277.9|2278.6|2278.3|2278.1|2277.8|27
1614195850000|2021-02-24 19:44:10|2278.3|2278|2278.1|2277.8|2278.3|2278|2278|2277.7|15
1614195860000|2021-02-24 19:44:20|2277.9|2277.6|2277.6|2277.3|2277.9|2277.6|2277.3|2277|19
1614195870000|2021-02-24 19:44:30|2277.4|2277.1|2277.4|2277.1|2277.4|2277.1|2277|2276.7|19
1614195880000|2021-02-24 19:44:40|2277.1|2276.8|2277.1|2276.8|2277.3|2277|2277.1|2276.8|7
1614195890000|2021-02-24 19:44:50|2277.4|2277.1|2277.1|2276.8|2277.4|2277.1|2277.1|2276.8|5
1614195900000|2021-02-24 19:45:00|2277|2276.7|2277.1|2276.8|2277.2|2276.9|2276.4|2276.1|16
1614195910000|2021-02-24 19:45:10|2277|2276.7|2277.3|2277|2277.4|2277.1|2277|2276.7|24
1614195920000|2021-02-24 19:45:20|2277.5|2277.2|2277.4|2277.1|2277.9|2277.6|2277.3|2277|39
1614195930000|2021-02-24 19:45:30|2277.2|2276.9|2276.6|2276.3|2277.2|2276.9|2276.6|2276.3|6
1614195940000|2021-02-24 19:45:40|2276.8|2276.5|2276.4|2276.1|2277|2276.7|2276.4|2276.1|24
1614195950000|2021-02-24 19:45:50|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|17
1614195960000|2021-02-24 19:46:00|2276.3|2276|2276.2|2275.9|2276.4|2276.1|2275.7|2275.4|24
1614195970000|2021-02-24 19:46:10|2276|2275.7|2276|2275.7|2276|2275.7|2275.7|2275.4|8
1614195980000|2021-02-24 19:46:20|2275.9|2275.6|2275.9|2275.6|2275.9|2275.6|2275.8|2275.5|3
1614195990000|2021-02-24 19:46:30|2275.6|2275.3|2274.6|2274.3|2275.6|2275.3|2274.5|2274.2|59
1614196000000|2021-02-24 19:46:40|2274.4|2274.1|2274.3|2274|2274.5|2274.2|2274|2273.7|51
1614196010000|2021-02-24 19:46:50|2274.2|2273.9|2274.4|2274.1|2274.5|2274.2|2274.2|2273.9|24
1614196020000|2021-02-24 19:47:00|2274.5|2274.2|2275|2274.7|2275.2|2274.9|2274.5|2274.2|20
1614196030000|2021-02-24 19:47:10|2274.8|2274.5|2274.9|2274.6|2274.9|2274.6|2274.6|2274.3|15
1614196040000|2021-02-24 19:47:20|2274.6|2274.3|2274.4|2274.1|2274.8|2274.5|2274.4|2274.1|10
1614196050000|2021-02-24 19:47:30|2274.5|2274.2|2275.6|2275.3|2275.6|2275.3|2274.4|2274.1|39
1614196060000|2021-02-24 19:47:40|2275.7|2275.4|2275.1|2274.8|2276.1|2275.8|2275.1|2274.8|48
1614196070000|2021-02-24 19:47:50|2275.3|2275|2274.8|2274.5|2275.3|2275|2274.6|2274.3|15
1614196080000|2021-02-24 19:48:00|2275|2274.7|2275.2|2274.9|2275.3|2275|2274.9|2274.6|13
1614196090000|2021-02-24 19:48:10|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|7
1614196100000|2021-02-24 19:48:20|2274.9|2274.6|2275.3|2275|2275.3|2275|2274.9|2274.6|9
1614196110000|2021-02-24 19:48:30|2275.5|2275.2|2275.2|2274.9|2275.8|2275.5|2275.2|2274.9|13
1614196120000|2021-02-24 19:48:40|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|9
1614196130000|2021-02-24 19:48:50|2275|2274.7|2274.8|2274.5|2275|2274.7|2274.8|2274.5|5
1614196140000|2021-02-24 19:49:00|2274.7|2274.4|2274.5|2274.2|2274.7|2274.4|2274.4|2274.1|7
1614196150000|2021-02-24 19:49:10|2274.2|2273.9|2274.6|2274.3|2274.6|2274.3|2274.2|2273.9|24
1614196160000|2021-02-24 19:49:20|2274.3|2274|2273.5|2273.2|2274.3|2274|2273.1|2272.8|74
1614196170000|2021-02-24 19:49:30|2273.7|2273.4|2273.6|2273.3|2274|2273.7|2273.4|2273.1|31
1614196180000|2021-02-24 19:49:40|2273.5|2273.2|2273.3|2273|2273.6|2273.3|2273|2272.7|61
1614196190000|2021-02-24 19:49:50|2273.2|2272.9|2273.1|2272.8|2273.6|2273.3|2273.1|2272.8|16
1614196200000|2021-02-24 19:50:00|2273.5|2273.2|2273.8|2273.5|2274|2273.7|2273.3|2273|19
1614196210000|2021-02-24 19:50:10|2273.9|2273.6|2273.7|2273.4|2274.1|2273.8|2273.5|2273.2|19
1614196220000|2021-02-24 19:50:20|2274|2273.7|2274.1|2273.8|2274.2|2273.9|2273.7|2273.4|12
1614196230000|2021-02-24 19:50:30|2274.3|2274|2274.3|2274|2274.8|2274.5|2274.3|2274|60
1614196240000|2021-02-24 19:50:40|2274.2|2273.9|2274.3|2274|2274.3|2274|2274.2|2273.9|28
1614196250000|2021-02-24 19:50:50|2274.4|2274.1|2274.1|2273.8|2274.6|2274.3|2274.1|2273.8|33
1614196260000|2021-02-24 19:51:00|2273.9|2273.6|2273.7|2273.4|2273.9|2273.6|2273.5|2273.2|41
1614196270000|2021-02-24 19:51:10|2273.6|2273.3|2272.9|2272.6|2273.6|2273.3|2272.6|2272.3|37
1614196280000|2021-02-24 19:51:20|2273|2272.7|2273.1|2272.8|2273.2|2272.9|2272.9|2272.6|19
1614196290000|2021-02-24 19:51:30|2273.4|2273.1|2273.5|2273.2|2273.8|2273.5|2273.2|2272.9|27
1614196300000|2021-02-24 19:51:40|2273.3|2273|2273.3|2273|2273.5|2273.2|2273.2|2272.9|14
1614196310000|2021-02-24 19:51:50|2272.9|2272.6|2272.9|2272.6|2272.9|2272.6|2272.7|2272.4|10
1614196320000|2021-02-24 19:52:00|2272.8|2272.5|2273.6|2273.3|2273.7|2273.4|2272.8|2272.5|17
1614196330000|2021-02-24 19:52:10|2274.2|2273.9|2275|2274.7|2275.2|2274.9|2274.2|2273.9|83
1614196340000|2021-02-24 19:52:20|2274.9|2274.6|2275.4|2275.1|2275.5|2275.2|2274.9|2274.6|55
1614196350000|2021-02-24 19:52:30|2275.2|2274.9|2274.6|2274.3|2275.2|2274.9|2274.6|2274.3|46
1614196360000|2021-02-24 19:52:40|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.6|2274.3|14
1614196370000|2021-02-24 19:52:50|2274.6|2274.3|2274.5|2274.2|2274.6|2274.3|2274.5|2274.2|13
1614196380000|2021-02-24 19:53:00|2273.6|2273.3|2273.4|2273.1|2273.8|2273.5|2273.3|2273|28
1614196390000|2021-02-24 19:53:10|2273.5|2273.2|2274.1|2273.8|2274.1|2273.8|2273.5|2273.2|23
1614196400000|2021-02-24 19:53:20|2274.3|2274|2273.9|2273.6|2274.4|2274.1|2273.9|2273.6|14
1614196410000|2021-02-24 19:53:30|2273.7|2273.4|2273.2|2272.9|2273.8|2273.5|2273.2|2272.9|26
1614196420000|2021-02-24 19:53:40|2273|2272.7|2273.4|2273.1|2273.4|2273.1|2273|2272.7|21
1614196430000|2021-02-24 19:53:50|2273.6|2273.3|2273.5|2273.2|2273.6|2273.3|2273.5|2273.2|5
1614196440000|2021-02-24 19:54:00|2273.7|2273.4|2273|2272.7|2273.7|2273.4|2273|2272.7|30
1614196450000|2021-02-24 19:54:10|2273.2|2272.9|2273.5|2273.2|2273.5|2273.2|2273.1|2272.8|19
1614196460000|2021-02-24 19:54:20|2273.4|2273.1|2274|2273.7|2274|2273.7|2273.4|2273.1|8
1614196470000|2021-02-24 19:54:30|2273.9|2273.6|2273.8|2273.5|2274|2273.7|2273.8|2273.5|14
1614196480000|2021-02-24 19:54:40|2273.9|2273.6|2274.5|2274.2|2274.5|2274.2|2273.9|2273.6|14
1614196490000|2021-02-24 19:54:50|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|2274.7|2274.4|6
1614196500000|2021-02-24 19:55:00|2274.6|2274.3|2274.2|2273.9|2274.8|2274.5|2274.2|2273.9|36
1614196510000|2021-02-24 19:55:10|2274.3|2274|2274.2|2273.9|2274.3|2274|2273.6|2273.3|21
1614196520000|2021-02-24 19:55:20|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274.2|2273.9|8
1614196530000|2021-02-24 19:55:30|2274.5|2274.2|2274.7|2274.4|2274.7|2274.4|2274.5|2274.2|7
1614196540000|2021-02-24 19:55:40|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|14
1614196550000|2021-02-24 19:55:50|2274.7|2274.4|2274.8|2274.5|2275|2274.7|2274.7|2274.4|16
1614196560000|2021-02-24 19:56:00|2274.9|2274.6|2275.2|2274.9|2275.7|2275.4|2274.7|2274.4|47
1614196570000|2021-02-24 19:56:10|2275.3|2275|2275.6|2275.3|2276|2275.7|2275.3|2275|41
1614196580000|2021-02-24 19:56:20|2275.8|2275.5|2276|2275.7|2276|2275.7|2275.6|2275.3|35
1614196590000|2021-02-24 19:56:30|2276.1|2275.8|2275.7|2275.4|2276.2|2275.9|2275.7|2275.4|31
1614196600000|2021-02-24 19:56:40|2275.6|2275.3|2275.7|2275.4|2276.1|2275.8|2275.6|2275.3|14
1614196610000|2021-02-24 19:56:50|2275.8|2275.5|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|7
1614196620000|2021-02-24 19:57:00|2275.8|2275.5|2275.6|2275.3|2275.9|2275.6|2275.3|2275|21
1614196630000|2021-02-24 19:57:10|2275.5|2275.2|2276|2275.7|2276|2275.7|2275.5|2275.2|13
1614196640000|2021-02-24 19:57:20|2276.1|2275.8|2276.4|2276.1|2276.4|2276.1|2276.1|2275.8|27
1614196650000|2021-02-24 19:57:30|2276.5|2276.2|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|16
1614196660000|2021-02-24 19:57:40|2276|2275.7|2275.7|2275.4|2276|2275.7|2275.6|2275.3|12
1614196670000|2021-02-24 19:57:50|2275.6|2275.3|2275.7|2275.4|2275.9|2275.6|2275.6|2275.3|11
1614196680000|2021-02-24 19:58:00|2275.6|2275.3|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|12
1614196690000|2021-02-24 19:58:10|2275.6|2275.3|2275.5|2275.2|2275.6|2275.3|2275.5|2275.2|2
1614196700000|2021-02-24 19:58:20|2275.4|2275.1|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|8
1614196710000|2021-02-24 19:58:30|2275.4|2275.1|2275.4|2275.1|2275.4|2275.1|2275.1|2274.8|10
1614196720000|2021-02-24 19:58:40|2275.3|2275|2275|2274.7|2275.5|2275.2|2275|2274.7|19
1614196730000|2021-02-24 19:58:50|2275.4|2275.1|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|12
1614196740000|2021-02-24 19:59:00|2275.5|2275.2|2275.4|2275.1|2275.8|2275.5|2275.4|2275.1|23
1614196750000|2021-02-24 19:59:10|2275.5|2275.2|2275.3|2275|2275.5|2275.2|2275.3|2275|7
1614196760000|2021-02-24 19:59:20|2275.2|2274.9|2275.1|2274.8|2275.2|2274.9|2275.1|2274.8|3
1614196770000|2021-02-24 19:59:30|2275|2274.7|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|25
1614196780000|2021-02-24 19:59:40|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2275.1|2274.8|2
1614196790000|2021-02-24 19:59:50|2275.2|2274.9|2275|2274.7|2275.6|2275.3|2275|2274.7|14
1614196800000|2021-02-24 20:00:00|2275.1|2274.8|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|24
1614196810000|2021-02-24 20:00:10|2274.8|2274.5|2275.1|2274.8|2275.3|2275|2274.8|2274.5|29
1614196820000|2021-02-24 20:00:20|2274.9|2274.6|2274.5|2274.2|2274.9|2274.6|2274.5|2274.2|17
1614196830000|2021-02-24 20:00:30|2274.4|2274.1|2274.4|2274.1|2274.5|2274.2|2274.4|2274.1|10
1614196840000|2021-02-24 20:00:40|2274.6|2274.3|2274.8|2274.5|2275.1|2274.8|2274.6|2274.3|26
1614196850000|2021-02-24 20:00:50|2275|2274.7|2276.1|2275.8|2276.1|2275.8|2275|2274.7|21
1614196860000|2021-02-24 20:01:00|2276|2275.7|2276.7|2276.4|2276.9|2276.6|2275.9|2275.6|32
1614196870000|2021-02-24 20:01:10|2276.5|2276.2|2277|2276.7|2277|2276.7|2276.4|2276.1|22
1614196880000|2021-02-24 20:01:20|2276.9|2276.6|2276.3|2276|2277.2|2276.9|2276.3|2276|43
1614196890000|2021-02-24 20:01:30|2276.4|2276.1|2276.1|2275.8|2276.5|2276.2|2276.1|2275.8|16
1614196900000|2021-02-24 20:01:40|2276.2|2275.9|2275.9|2275.6|2276.2|2275.9|2275.9|2275.6|10
1614196910000|2021-02-24 20:01:50|2276.1|2275.8|2275.9|2275.6|2276.1|2275.8|2275.8|2275.5|8
1614196920000|2021-02-24 20:02:00|2276.1|2275.8|2275.5|2275.2|2276.3|2276|2275.5|2275.2|26
1614196930000|2021-02-24 20:02:10|2275.3|2275|2275.2|2274.9|2275.6|2275.3|2275.2|2274.9|32
1614196940000|2021-02-24 20:02:20|2275.1|2274.8|2274.7|2274.4|2275.1|2274.8|2274.7|2274.4|36
1614196950000|2021-02-24 20:02:30|2275|2274.7|2274.4|2274.1|2275|2274.7|2274.3|2274|39
1614196960000|2021-02-24 20:02:40|2274.5|2274.2|2274.4|2274.1|2274.9|2274.6|2274.2|2273.9|31
1614196970000|2021-02-24 20:02:50|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274|2273.7|16
1614196980000|2021-02-24 20:03:00|2274.3|2274|2274.2|2273.9|2274.4|2274.1|2274|2273.7|13
1614196990000|2021-02-24 20:03:10|2274.1|2273.8|2274.1|2273.8|2274.3|2274|2274|2273.7|40
1614197000000|2021-02-24 20:03:20|2274.2|2273.9|2274.6|2274.3|2274.7|2274.4|2274.1|2273.8|83
1614197010000|2021-02-24 20:03:30|2274.5|2274.2|2274.6|2274.3|2274.6|2274.3|2274.4|2274.1|54
1614197020000|2021-02-24 20:03:40|2274.7|2274.4|2274.7|2274.4|2274.9|2274.6|2274.7|2274.4|29
1614197030000|2021-02-24 20:03:50|2274.9|2274.6|2274.7|2274.4|2274.9|2274.6|2274.6|2274.3|18
1614197040000|2021-02-24 20:04:00|2274.6|2274.3|2274.3|2274|2274.7|2274.4|2274.3|2274|11
1614197050000|2021-02-24 20:04:10|2274.4|2274.1|2274.7|2274.4|2274.7|2274.4|2274.4|2274.1|17
1614197060000|2021-02-24 20:04:20|2274.6|2274.3|2274.7|2274.4|2274.8|2274.5|2274.6|2274.3|5
1614197070000|2021-02-24 20:04:30|2274.8|2274.5|2274.8|2274.5|2274.8|2274.5|2274.4|2274.1|25
1614197080000|2021-02-24 20:04:40|2274.6|2274.3|2274.8|2274.5|2274.8|2274.5|2274.6|2274.3|16
1614197090000|2021-02-24 20:04:50|2275.5|2275.2|2275.7|2275.4|2275.7|2275.4|2275.3|2275|28
1614197100000|2021-02-24 20:05:00|2275.8|2275.5|2275.1|2274.8|2275.8|2275.5|2275.1|2274.8|44
1614197110000|2021-02-24 20:05:10|2275|2274.7|2275.1|2274.8|2275.1|2274.8|2274.9|2274.6|9
1614197120000|2021-02-24 20:05:20|2275.3|2275|2275.2|2274.9|2275.4|2275.1|2275.2|2274.9|6
1614197130000|2021-02-24 20:05:30|2275.1|2274.8|2275.6|2275.3|2275.7|2275.4|2275.1|2274.8|16
1614197140000|2021-02-24 20:05:40|2275.7|2275.4|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|17
1614197150000|2021-02-24 20:05:50|2275.9|2275.6|2276.1|2275.8|2276.2|2275.9|2275.9|2275.6|25
1614197160000|2021-02-24 20:06:00|2276.2|2275.9|2276|2275.7|2276.2|2275.9|2275.8|2275.5|12
1614197170000|2021-02-24 20:06:10|2275.9|2275.6|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|17
1614197180000|2021-02-24 20:06:20|2275.9|2275.6|2275.5|2275.2|2275.9|2275.6|2275.5|2275.2|9
1614197190000|2021-02-24 20:06:30|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|6
1614197200000|2021-02-24 20:06:40|2275.2|2274.9|2275.3|2275|2275.3|2275|2274.9|2274.6|10
1614197210000|2021-02-24 20:06:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|29
1614197220000|2021-02-24 20:07:00|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.4|2275.1|16
1614197230000|2021-02-24 20:07:10|2276|2275.7|2276.3|2276|2276.3|2276|2275.8|2275.5|39
1614197240000|2021-02-24 20:07:20|2276.4|2276.1|2275.8|2275.5|2276.4|2276.1|2275.8|2275.5|20
1614197250000|2021-02-24 20:07:30|2275.9|2275.6|2275.9|2275.6|2276|2275.7|2275.9|2275.6|22
1614197260000|2021-02-24 20:07:40|2276|2275.7|2275.8|2275.5|2276.1|2275.8|2275.7|2275.4|11
1614197270000|2021-02-24 20:07:50|2276.1|2275.8|2276.1|2275.8|2276.1|2275.8|2275.9|2275.6|8
1614197280000|2021-02-24 20:08:00|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.7|2275.4|22
1614197290000|2021-02-24 20:08:10|2275.6|2275.3|2275.6|2275.3|2275.9|2275.6|2275.5|2275.2|25
1614197300000|2021-02-24 20:08:20|2275.8|2275.5|2275.8|2275.5|2276|2275.7|2275.6|2275.3|30
1614197310000|2021-02-24 20:08:30|2276|2275.7|2275.8|2275.5|2276|2275.7|2275.8|2275.5|17
1614197320000|2021-02-24 20:08:40|2276.1|2275.8|2275.6|2275.3|2276.1|2275.8|2275.5|2275.2|39
1614197330000|2021-02-24 20:08:50|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.5|2275.2|10
1614197340000|2021-02-24 20:09:00|2275.5|2275.2|2275.6|2275.3|2275.8|2275.5|2275.4|2275.1|25
1614197350000|2021-02-24 20:09:10|2275.8|2275.5|2275.5|2275.2|2275.8|2275.5|2275.5|2275.2|15
1614197360000|2021-02-24 20:09:20|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.5|2275.2|30
1614197370000|2021-02-24 20:09:30|2275.5|2275.2|2275.3|2275|2275.7|2275.4|2275.2|2274.9|18
1614197380000|2021-02-24 20:09:40|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|27
1614197390000|2021-02-24 20:09:50|2275.6|2275.3|2275.3|2275|2275.8|2275.5|2275.3|2275|30
1614197400000|2021-02-24 20:10:00|2275.4|2275.1|2274.8|2274.5|2275.5|2275.2|2274.8|2274.5|46
1614197410000|2021-02-24 20:10:10|2274.7|2274.4|2274.9|2274.6|2275.2|2274.9|2274.7|2274.4|15
1614197420000|2021-02-24 20:10:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.7|2274.4|8
1614197430000|2021-02-24 20:10:30|2275.1|2274.8|2275.3|2275|2275.3|2275|2275.1|2274.8|3
1614197440000|2021-02-24 20:10:40|2275|2274.7|2275.3|2275|2275.4|2275.1|2275|2274.7|15
1614197450000|2021-02-24 20:10:50|2275.2|2274.9|2274.9|2274.6|2275.2|2274.9|2274.9|2274.6|7
1614197460000|2021-02-24 20:11:00|2274.8|2274.5|2274.7|2274.4|2275.2|2274.9|2274.7|2274.4|22
1614197470000|2021-02-24 20:11:10|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.3|2274|10
1614197480000|2021-02-24 20:11:20|2274.4|2274.1|2275|2274.7|2275|2274.7|2274.4|2274.1|19
1614197490000|2021-02-24 20:11:30|2275.2|2274.9|2275.1|2274.8|2275.3|2275|2275|2274.7|20
1614197500000|2021-02-24 20:11:40|2275.2|2274.9|2275.2|2274.9|2275.3|2275|2275.2|2274.9|17
1614197510000|2021-02-24 20:11:50|2275.1|2274.8|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|8
1614197520000|2021-02-24 20:12:00|2274.9|2274.6|2274.9|2274.6|2275.1|2274.8|2274.9|2274.6|9
1614197530000|2021-02-24 20:12:10|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|20
1614197540000|2021-02-24 20:12:20|2274.8|2274.5|2274.8|2274.5|2274.9|2274.6|2274.8|2274.5|5
1614197550000|2021-02-24 20:12:30|2274.7|2274.4|2275|2274.7|2275|2274.7|2274.7|2274.4|17
1614197560000|2021-02-24 20:12:40|2275.1|2274.8|2275.2|2274.9|2275.2|2274.9|2275|2274.7|7
1614197570000|2021-02-24 20:12:50|2275.3|2275|2275.4|2275.1|2275.4|2275.1|2275.3|2275|37
1614197580000|2021-02-24 20:13:00|2275.5|2275.2|2274.6|2274.3|2275.5|2275.2|2274.6|2274.3|51
1614197590000|2021-02-24 20:13:10|||||||||1
1614197600000|2021-02-24 20:13:20|2274.7|2274.4|2274.4|2274.1|2274.7|2274.4|2274.1|2273.8|21
1614197610000|2021-02-24 20:13:30|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.2|2273.9|16
1614197620000|2021-02-24 20:13:40|2274.3|2274|2274.4|2274.1|2274.4|2274.1|2274.3|2274|5
1614197630000|2021-02-24 20:13:50|2274.5|2274.2|2274.8|2274.5|2274.8|2274.5|2274.5|2274.2|13
1614197640000|2021-02-24 20:14:00|2274.9|2274.6|2274.8|2274.5|2274.9|2274.6|2274.6|2274.3|40
1614197650000|2021-02-24 20:14:10|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|2274.4|2274.1|6
1614197660000|2021-02-24 20:14:20|2274.5|2274.2|2274.3|2274|2274.6|2274.3|2274.3|2274|23
1614197670000|2021-02-24 20:14:30|2274.5|2274.2|2274.9|2274.6|2275.1|2274.8|2274.5|2274.2|37
1614197680000|2021-02-24 20:14:40|2274.8|2274.5|2274.6|2274.3|2274.9|2274.6|2274.5|2274.2|37
1614197690000|2021-02-24 20:14:50|2274.8|2274.5|2274.9|2274.6|2275|2274.7|2274.8|2274.5|22
1614197700000|2021-02-24 20:15:00|2275.1|2274.8|2274.7|2274.4|2275.3|2275|2274.7|2274.4|42
1614197710000|2021-02-24 20:15:10|2275|2274.7|2274.9|2274.6|2275|2274.7|2274.7|2274.4|28
1614197720000|2021-02-24 20:15:20|2274.8|2274.5|2275.1|2274.8|2275.1|2274.8|2274.7|2274.4|68
1614197730000|2021-02-24 20:15:30|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|17
1614197740000|2021-02-24 20:15:40|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.5|2275.2|26
1614197750000|2021-02-24 20:15:50|2275.7|2275.4|2275.8|2275.5|2275.9|2275.6|2275.6|2275.3|25
1614197760000|2021-02-24 20:16:00|2275.6|2275.3|2275.8|2275.5|2275.8|2275.5|2275.6|2275.3|13
1614197770000|2021-02-24 20:16:10|2275.6|2275.3|2275.7|2275.4|2275.7|2275.4|2275.4|2275.1|30
1614197780000|2021-02-24 20:16:20|2275.6|2275.3|2275.4|2275.1|2275.6|2275.3|2275.4|2275.1|22
1614197790000|2021-02-24 20:16:30|2275.5|2275.2|2275.6|2275.3|2275.6|2275.3|2275.4|2275.1|16
1614197800000|2021-02-24 20:16:40|2275.3|2275|2275.5|2275.2|2275.6|2275.3|2275.3|2275|12
1614197810000|2021-02-24 20:16:50|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|8
1614197820000|2021-02-24 20:17:00|2275.3|2275|2275.4|2275.1|2275.6|2275.3|2275.2|2274.9|38
1614197830000|2021-02-24 20:17:10|2274.9|2274.6|2275.3|2275|2275.4|2275.1|2274.9|2274.6|46
1614197840000|2021-02-24 20:17:20|2275.2|2274.9|2274.9|2274.6|2275.4|2275.1|2274.9|2274.6|21
1614197850000|2021-02-24 20:17:30|2275.1|2274.8|2275.2|2274.9|2275.4|2275.1|2274.9|2274.6|78
1614197860000|2021-02-24 20:17:40|2275.3|2275|2275.7|2275.4|2275.7|2275.4|2275.3|2275|41
1614197870000|2021-02-24 20:17:50|2275.8|2275.5|2275.7|2275.4|2276|2275.7|2275.6|2275.3|52
1614197880000|2021-02-24 20:18:00|2275.8|2275.5|2275.6|2275.3|2275.8|2275.5|2275.6|2275.3|43
1614197890000|2021-02-24 20:18:10|2275.9|2275.6|2275.7|2275.4|2275.9|2275.6|2275.7|2275.4|13
1614197900000|2021-02-24 20:18:20|2275.8|2275.5|2275.9|2275.6|2275.9|2275.6|2275.7|2275.4|10
1614197910000|2021-02-24 20:18:30|2275.8|2275.5|2275.4|2275.1|2275.8|2275.5|2275.3|2275|12
1614197920000|2021-02-24 20:18:40|2275.5|2275.2|2274.9|2274.6|2275.5|2275.2|2274.9|2274.6|26
1614197930000|2021-02-24 20:18:50|2275|2274.7|2275.3|2275|2275.3|2275|2275|2274.7|12
1614197940000|2021-02-24 20:19:00|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.2|2274.9|24
1614197950000|2021-02-24 20:19:10|2275.4|2275.1|2275.4|2275.1|2275.5|2275.2|2275.4|2275.1|15
1614197960000|2021-02-24 20:19:20|2275.6|2275.3|2275.6|2275.3|2275.7|2275.4|2275.6|2275.3|4
1614197970000|2021-02-24 20:19:30|2275.5|2275.2|2275.2|2274.9|2275.5|2275.2|2275.2|2274.9|17
1614197980000|2021-02-24 20:19:40|2275.4|2275.1|2275.5|2275.2|2275.5|2275.2|2275.4|2275.1|29
1614197990000|2021-02-24 20:19:50|2275.4|2275.1|2275.3|2275|2275.4|2275.1|2275.3|2275|6
1614198000000|2021-02-24 20:20:00|2275.4|2275.1|2275.7|2275.4|2275.7|2275.4|2275.3|2275|32
1614198010000|2021-02-24 20:20:10|2275.6|2275.3|2275.2|2274.9|2275.6|2275.3|2275|2274.7|43
1614198020000|2021-02-24 20:20:20|2275.1|2274.8|2274.9|2274.6|2275.1|2274.8|2274.8|2274.5|22
1614198030000|2021-02-24 20:20:30|2274.8|2274.5|2274.8|2274.5|2275.1|2274.8|2274.8|2274.5|23
1614198040000|2021-02-24 20:20:40|2274.9|2274.6|2275.3|2275|2275.6|2275.3|2274.9|2274.6|55
1614198050000|2021-02-24 20:20:50|2275|2274.7|2275.4|2275.1|2275.5|2275.2|2275|2274.7|18
1614198060000|2021-02-24 20:21:00|2275.6|2275.3|2276.3|2276|2276.3|2276|2275.4|2275.1|42
1614198070000|2021-02-24 20:21:10|2276.2|2275.9|2276.5|2276.2|2276.5|2276.2|2276.2|2275.9|14
1614198080000|2021-02-24 20:21:20|2276.6|2276.3|2277.3|2277|2277.4|2277.1|2276.6|2276.3|26
1614198090000|2021-02-24 20:21:30|2277.2|2276.9|2277.3|2277|2277.4|2277.1|2277|2276.7|35
1614198100000|2021-02-24 20:21:40|2277.4|2277.1|2277.2|2276.9|2277.4|2277.1|2277|2276.7|25
1614198110000|2021-02-24 20:21:50|2277.3|2277|2277.4|2277.1|2277.6|2277.3|2277.3|2277|59
1614198120000|2021-02-24 20:22:00|2277.2|2276.9|2276.9|2276.6|2277.2|2276.9|2276.9|2276.6|32
1614198130000|2021-02-24 20:22:10|2276.8|2276.5|2276.7|2276.4|2276.9|2276.6|2276.7|2276.4|16
1614198140000|2021-02-24 20:22:20|2276.3|2276|2276.2|2275.9|2276.5|2276.2|2276.1|2275.8|55
1614198150000|2021-02-24 20:22:30|2276.4|2276.1|2276.8|2276.5|2276.8|2276.5|2276.4|2276.1|24
1614198160000|2021-02-24 20:22:40|2277|2276.7|2277|2276.7|2277.2|2276.9|2277|2276.7|31
1614198170000|2021-02-24 20:22:50|2276.9|2276.6|2277.2|2276.9|2277.3|2277|2276.9|2276.6|11
1614198180000|2021-02-24 20:23:00|2276.9|2276.6|2277.7|2277.4|2277.8|2277.5|2276.9|2276.6|51
1614198190000|2021-02-24 20:23:10|2277.8|2277.5|2278.2|2277.9|2278.2|2277.9|2277.8|2277.5|29
1614198200000|2021-02-24 20:23:20|2277.9|2277.6|2277.9|2277.6|2278.2|2277.9|2277.9|2277.6|24
1614198210000|2021-02-24 20:23:30|2277.7|2277.4|2277.9|2277.6|2277.9|2277.6|2277.7|2277.4|12
1614198220000|2021-02-24 20:23:40|2277.8|2277.5|2278.2|2277.9|2278.3|2278|2277.7|2277.4|22
1614198230000|2021-02-24 20:23:50|2278.1|2277.8|2278.4|2278.1|2278.4|2278.1|2278|2277.7|11
1614198240000|2021-02-24 20:24:00|2278.5|2278.2|2277.7|2277.4|2278.5|2278.2|2277.7|2277.4|43
1614198250000|2021-02-24 20:24:10|2277.6|2277.3|2278|2277.7|2278|2277.7|2277.6|2277.3|17
1614198260000|2021-02-24 20:24:20|2277.9|2277.6|2277.5|2277.2|2277.9|2277.6|2277.5|2277.2|38
1614198270000|2021-02-24 20:24:30|2277.6|2277.3|2277.3|2277|2277.7|2277.4|2277.3|2277|67
1614198280000|2021-02-24 20:24:40|2277.4|2277.1|2277.3|2277|2277.4|2277.1|2277.1|2276.8|48
1614198290000|2021-02-24 20:24:50|2277.2|2276.9|2277.3|2277|2277.5|2277.2|2277.1|2276.8|21
1614198300000|2021-02-24 20:25:00|2277.2|2276.9|2276.4|2276.1|2277.2|2276.9|2276.3|2276|83
1614198310000|2021-02-24 20:25:10|2276.3|2276|2276.3|2276|2276.4|2276.1|2276.1|2275.8|41
1614198320000|2021-02-24 20:25:20|2276.4|2276.1|2277.1|2276.8|2277.1|2276.8|2276.4|2276.1|36
1614198330000|2021-02-24 20:25:30|2277|2276.7|2277.4|2277.1|2277.4|2277.1|2277|2276.7|20
1614198340000|2021-02-24 20:25:40|2277.3|2277|2277.3|2277|2277.3|2277|2276.9|2276.6|31
1614198350000|2021-02-24 20:25:50|2277.2|2276.9|2277.1|2276.8|2277.3|2277|2277|2276.7|17
1614198360000|2021-02-24 20:26:00|2276.9|2276.6|2276.8|2276.5|2276.9|2276.6|2276.5|2276.2|21
1614198370000|2021-02-24 20:26:10|2277.1|2276.8|2277.3|2277|2277.5|2277.2|2277.1|2276.8|16
1614198380000|2021-02-24 20:26:20|2277.1|2276.8|2277.2|2276.9|2277.2|2276.9|2277.1|2276.8|3
1614198390000|2021-02-24 20:26:30|2277.4|2277.1|2277.8|2277.5|2277.9|2277.6|2277.4|2277.1|20
1614198400000|2021-02-24 20:26:40|2278|2277.7|2278.3|2278|2278.3|2278|2277.9|2277.6|34
1614198410000|2021-02-24 20:26:50|2278.2|2277.9|2279.2|2278.9|2279.2|2278.9|2278.1|2277.8|56
1614198420000|2021-02-24 20:27:00|2279.3|2279|2278.7|2278.4|2279.3|2279|2278.7|2278.4|39
1614198430000|2021-02-24 20:27:10|2278.6|2278.3|2278.8|2278.5|2279|2278.7|2278.6|2278.3|21
1614198440000|2021-02-24 20:27:20|2278.6|2278.3|2278.9|2278.6|2278.9|2278.6|2278.4|2278.1|20
1614198450000|2021-02-24 20:27:30|2279|2278.7|2279.1|2278.8|2279.1|2278.8|2279|2278.7|5
1614198460000|2021-02-24 20:27:40|2279|2278.7|2279.1|2278.8|2279.2|2278.9|2278.9|2278.6|20
1614198470000|2021-02-24 20:27:50|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.8|2278.5|21
1614198480000|2021-02-24 20:28:00|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|52
1614198490000|2021-02-24 20:28:10|2279|2278.7|2279.3|2279|2279.3|2279|2279|2278.7|17
1614198500000|2021-02-24 20:28:20|2279.5|2279.2|2280.1|2279.8|2280.1|2279.8|2279.4|2279.1|77
1614198510000|2021-02-24 20:28:30|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.8|2279.5|25
1614198520000|2021-02-24 20:28:40|2279.9|2279.6|2280.2|2279.9|2280.2|2279.9|2279.8|2279.5|14
1614198530000|2021-02-24 20:28:50|2279.9|2279.6|2280.7|2280.4|2280.7|2280.4|2279.9|2279.6|70
1614198540000|2021-02-24 20:29:00|2280.6|2280.3|2280.5|2280.2|2280.6|2280.3|2280.1|2279.8|96
1614198550000|2021-02-24 20:29:10|2280.4|2280.1|2280.5|2280.2|2280.5|2280.2|2280.2|2279.9|18
1614198560000|2021-02-24 20:29:20|2280.6|2280.3|2280.7|2280.4|2280.9|2280.6|2280.5|2280.2|18
1614198570000|2021-02-24 20:29:30|2280.6|2280.3|2280.9|2280.6|2281.2|2280.9|2280.6|2280.3|45
1614198580000|2021-02-24 20:29:40|2281.1|2280.8|2281.2|2280.9|2281.3|2281|2281|2280.7|33
1614198590000|2021-02-24 20:29:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.1|2280.8|26
1614198600000|2021-02-24 20:30:00|2281.2|2280.9|2280.8|2280.5|2281.3|2281|2280.4|2280.1|87
1614198610000|2021-02-24 20:30:10|2280.9|2280.6|2280.5|2280.2|2281|2280.7|2280.4|2280.1|30
1614198620000|2021-02-24 20:30:20|2280.6|2280.3|2280.9|2280.6|2280.9|2280.6|2280.3|2280|49
1614198630000|2021-02-24 20:30:30|2280.6|2280.3|2280.2|2279.9|2280.6|2280.3|2279.8|2279.5|76
1614198640000|2021-02-24 20:30:40|2280.4|2280.1|2281.7|2281.4|2281.8|2281.5|2280.4|2280.1|365
1614198650000|2021-02-24 20:30:50|2281.8|2281.5|2282.1|2281.8|2282.4|2282.1|2281.7|2281.4|56
1614198660000|2021-02-24 20:31:00|2282|2281.7|2282.3|2282|2282.5|2282.2|2281.7|2281.4|45
1614198670000|2021-02-24 20:31:10|2282.4|2282.1|2282.4|2282.1|2282.6|2282.3|2282.2|2281.9|23
1614198680000|2021-02-24 20:31:20|2282.7|2282.4|2282.9|2282.6|2283|2282.7|2282.7|2282.4|81
1614198690000|2021-02-24 20:31:30|2282.7|2282.4|2283.1|2282.8|2283.3|2283|2282.7|2282.4|55
1614198700000|2021-02-24 20:31:40|2283.2|2282.9|2283|2282.7|2283.2|2282.9|2283|2282.7|22
1614198710000|2021-02-24 20:31:50|2282.9|2282.6|2282.7|2282.4|2282.9|2282.6|2282.3|2282|54
1614198720000|2021-02-24 20:32:00|2282.6|2282.3|2282.7|2282.4|2282.9|2282.6|2282.5|2282.2|40
1614198730000|2021-02-24 20:32:10|2282.8|2282.5|2282.9|2282.6|2283.1|2282.8|2282.8|2282.5|38
1614198740000|2021-02-24 20:32:20|2283|2282.7|2283.2|2282.9|2283.3|2283|2283|2282.7|77
1614198750000|2021-02-24 20:32:30|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283|2282.7|86
1614198760000|2021-02-24 20:32:40|2283.3|2283|2283.1|2282.8|2283.5|2283.2|2283.1|2282.8|71
1614198770000|2021-02-24 20:32:50|2283|2282.7|2283.1|2282.8|2283.3|2283|2283|2282.7|23
1614198780000|2021-02-24 20:33:00|2283.2|2282.9|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|46
1614198790000|2021-02-24 20:33:10|2283.1|2282.8|2283.4|2283.1|2283.5|2283.2|2283.1|2282.8|47
1614198800000|2021-02-24 20:33:20|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|40
1614198810000|2021-02-24 20:33:30|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.6|2283.3|19
1614198820000|2021-02-24 20:33:40|2283.5|2283.2|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|37
1614198830000|2021-02-24 20:33:50|2283.7|2283.4|2283.1|2282.8|2283.7|2283.4|2283|2282.7|39
1614198840000|2021-02-24 20:34:00|2283|2282.7|2283.5|2283.2|2283.5|2283.2|2282.7|2282.4|88
1614198850000|2021-02-24 20:34:10|2283.4|2283.1|2283.8|2283.5|2284.2|2283.9|2283.3|2283|111
1614198860000|2021-02-24 20:34:20|2284.1|2283.8|2283.9|2283.6|2284.1|2283.8|2283.6|2283.3|32
1614198870000|2021-02-24 20:34:30|2284|2283.7|2284.3|2284|2284.4|2284.1|2284|2283.7|34
1614198880000|2021-02-24 20:34:40|2284.1|2283.8|2283.9|2283.6|2284.3|2284|2283.9|2283.6|59
1614198890000|2021-02-24 20:34:50|2284.1|2283.8|2284|2283.7|2284.5|2284.2|2284|2283.7|57
1614198900000|2021-02-24 20:35:00|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.7|2283.4|29
1614198910000|2021-02-24 20:35:10|2284.5|2284.2|2284.5|2284.2|2284.7|2284.4|2284.4|2284.1|97
1614198920000|2021-02-24 20:35:20|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.1|2283.8|113
1614198930000|2021-02-24 20:35:30|2284.7|2284.4|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|42
1614198940000|2021-02-24 20:35:40|2284.7|2284.4|2284.7|2284.4|2284.8|2284.5|2284.3|2284|33
1614198950000|2021-02-24 20:35:50|2284.6|2284.3|2284.1|2283.8|2284.6|2284.3|2284.1|2283.8|76
1614198960000|2021-02-24 20:36:00|2284.2|2283.9|2283.9|2283.6|2284.2|2283.9|2283.5|2283.2|71
1614198970000|2021-02-24 20:36:10|2284.2|2283.9|2283.6|2283.3|2284.3|2284|2283.6|2283.3|26
1614198980000|2021-02-24 20:36:20|2283.5|2283.2|2283.6|2283.3|2283.6|2283.3|2283.5|2283.2|28
1614198990000|2021-02-24 20:36:30|2283.5|2283.2|2283.5|2283.2|2283.8|2283.5|2283.5|2283.2|26
1614199000000|2021-02-24 20:36:40|2283.7|2283.4|2284|2283.7|2284|2283.7|2283.4|2283.1|40
1614199010000|2021-02-24 20:36:50|2283.8|2283.5|2283.8|2283.5|2283.9|2283.6|2283.7|2283.4|29
1614199020000|2021-02-24 20:37:00|2283.9|2283.6|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|20
1614199030000|2021-02-24 20:37:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.5|2283.2|23
1614199040000|2021-02-24 20:37:20|2283.7|2283.4|2283.5|2283.2|2283.7|2283.4|2283.5|2283.2|42
1614199050000|2021-02-24 20:37:30|2283.7|2283.4|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|24
1614199060000|2021-02-24 20:37:40|2283.3|2283|2283.3|2283|2283.5|2283.2|2283.3|2283|28
1614199070000|2021-02-24 20:37:50|2283.7|2283.4|2283.9|2283.6|2283.9|2283.6|2283.5|2283.2|14
1614199080000|2021-02-24 20:38:00|2283.8|2283.5|2283.6|2283.3|2283.8|2283.5|2283.3|2283|61
1614199090000|2021-02-24 20:38:10|2283.5|2283.2|2283.4|2283.1|2283.9|2283.6|2283.1|2282.8|97
1614199100000|2021-02-24 20:38:20|2283.6|2283.3|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|77
1614199110000|2021-02-24 20:38:30|2284|2283.7|2283.5|2283.2|2284|2283.7|2283.4|2283.1|77
1614199120000|2021-02-24 20:38:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|24
1614199130000|2021-02-24 20:38:50|2283.7|2283.4|2283.3|2283|2283.7|2283.4|2283|2282.7|15
1614199140000|2021-02-24 20:39:00|2283.2|2282.9|2284.3|2284|2284.3|2284|2283.2|2282.9|27
1614199150000|2021-02-24 20:39:10|2284.1|2283.8|2284|2283.7|2284.2|2283.9|2283.9|2283.6|9
1614199160000|2021-02-24 20:39:20|2284.1|2283.8|2283.5|2283.2|2284.1|2283.8|2283.5|2283.2|16
1614199170000|2021-02-24 20:39:30|2283.6|2283.3|2283.3|2283|2283.6|2283.3|2283.3|2283|12
1614199180000|2021-02-24 20:39:40|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|12
1614199190000|2021-02-24 20:39:50|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|7
1614199200000|2021-02-24 20:40:00|2283.4|2283.1|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|51
1614199210000|2021-02-24 20:40:10|2283.5|2283.2|2283.3|2283|2283.6|2283.3|2283.3|2283|15
1614199220000|2021-02-24 20:40:20|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283|2282.7|37
1614199230000|2021-02-24 20:40:30|2283.4|2283.1|2282.6|2282.3|2283.4|2283.1|2282.5|2282.2|73
1614199240000|2021-02-24 20:40:40|2282.3|2282|2282.1|2281.8|2282.5|2282.2|2282|2281.7|74
1614199250000|2021-02-24 20:40:50|2282.3|2282|2281.9|2281.6|2282.3|2282|2281.9|2281.6|42
1614199260000|2021-02-24 20:41:00|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|35
1614199270000|2021-02-24 20:41:10|2282.1|2281.8|2282|2281.7|2282.2|2281.9|2281.8|2281.5|48
1614199280000|2021-02-24 20:41:20|2281.9|2281.6|2282|2281.7|2282.1|2281.8|2281.3|2281|77
1614199290000|2021-02-24 20:41:30|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282|2281.7|33
1614199300000|2021-02-24 20:41:40|2282.4|2282.1|2282.3|2282|2282.5|2282.2|2282.2|2281.9|38
1614199310000|2021-02-24 20:41:50|2282.4|2282.1|2282.3|2282|2282.6|2282.3|2282.3|2282|10
1614199320000|2021-02-24 20:42:00|2282.2|2281.9|2281.4|2281.1|2282.2|2281.9|2281.4|2281.1|32
1614199330000|2021-02-24 20:42:10|2281.3|2281|2281|2280.7|2281.3|2281|2280.9|2280.6|21
1614199340000|2021-02-24 20:42:20|2280.8|2280.5|2281.4|2281.1|2281.4|2281.1|2280.8|2280.5|78
1614199350000|2021-02-24 20:42:30|2281.5|2281.2|2281.4|2281.1|2281.5|2281.2|2281.1|2280.8|22
1614199360000|2021-02-24 20:42:40|2281.6|2281.3|2281.6|2281.3|2281.8|2281.5|2281.3|2281|28
1614199370000|2021-02-24 20:42:50|2281.7|2281.4|2281.5|2281.2|2282.1|2281.8|2281.5|2281.2|41
1614199380000|2021-02-24 20:43:00|2281.4|2281.1|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|263
1614199390000|2021-02-24 20:43:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|19
1614199400000|2021-02-24 20:43:20|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.1|2280.8|23
1614199410000|2021-02-24 20:43:30|2281.3|2281|2281.2|2280.9|2281.4|2281.1|2281|2280.7|14
1614199420000|2021-02-24 20:43:40|2281.3|2281|2280.7|2280.4|2281.3|2281|2280.6|2280.3|37
1614199430000|2021-02-24 20:43:50|2281|2280.7|2281.3|2281|2281.3|2281|2280.6|2280.3|23
1614199440000|2021-02-24 20:44:00|2281.1|2280.8|2281.4|2281.1|2281.6|2281.3|2281|2280.7|47
1614199450000|2021-02-24 20:44:10|2281.3|2281|2281.5|2281.2|2281.5|2281.2|2281.2|2280.9|57
1614199460000|2021-02-24 20:44:20|2281.6|2281.3|2282.3|2282|2282.3|2282|2281.6|2281.3|62
1614199470000|2021-02-24 20:44:30|2282.2|2281.9|2282.2|2281.9|2282.4|2282.1|2282|2281.7|62
1614199480000|2021-02-24 20:44:40|2282|2281.7|2282.1|2281.8|2282.2|2281.9|2281.8|2281.5|36
1614199490000|2021-02-24 20:44:50|2282.3|2282|2282.7|2282.4|2282.9|2282.6|2282.3|2282|52
1614199500000|2021-02-24 20:45:00|2282.4|2282.1|2282.2|2281.9|2282.5|2282.2|2282|2281.7|83
1614199510000|2021-02-24 20:45:10|2282.1|2281.8|2282.1|2281.8|2282.4|2282.1|2282.1|2281.8|33
1614199520000|2021-02-24 20:45:20|2281.9|2281.6|2282.1|2281.8|2282.1|2281.8|2281.5|2281.2|58
1614199530000|2021-02-24 20:45:30|2282.3|2282|2283.3|2283|2283.3|2283|2282.3|2282|59
1614199540000|2021-02-24 20:45:40|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.3|2283|50
1614199550000|2021-02-24 20:45:50|2283.7|2283.4|2284.1|2283.8|2284.3|2284|2283.7|2283.4|44
1614199560000|2021-02-24 20:46:00|2284.3|2284|2284|2283.7|2284.3|2284|2283.8|2283.5|33
1614199570000|2021-02-24 20:46:10|2283.9|2283.6|2283.9|2283.6|2284|2283.7|2283.7|2283.4|36
1614199580000|2021-02-24 20:46:20|2284|2283.7|2284|2283.7|2284.3|2284|2283.9|2283.6|78
1614199590000|2021-02-24 20:46:30|2284.2|2283.9|2284.4|2284.1|2284.6|2284.3|2284.2|2283.9|38
1614199600000|2021-02-24 20:46:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.2|2283.9|22
1614199610000|2021-02-24 20:46:50|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2284.1|2283.8|44
1614199620000|2021-02-24 20:47:00|2284.3|2284|2284.2|2283.9|2284.5|2284.2|2283.9|2283.6|180
1614199630000|2021-02-24 20:47:10|2284.1|2283.8|2283.9|2283.6|2284.3|2284|2283.7|2283.4|38
1614199640000|2021-02-24 20:47:20|2283.7|2283.4|2284.3|2284|2284.6|2284.3|2283.7|2283.4|167
1614199650000|2021-02-24 20:47:30|2284.2|2283.9|2284.7|2284.4|2284.7|2284.4|2284.1|2283.8|85
1614199660000|2021-02-24 20:47:40|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|19
1614199670000|2021-02-24 20:47:50|2283.9|2283.6|2284.2|2283.9|2284.2|2283.9|2283.7|2283.4|16
1614199680000|2021-02-24 20:48:00|2284.3|2284|2284|2283.7|2284.3|2284|2283.9|2283.6|16
1614199690000|2021-02-24 20:48:10|2283.9|2283.6|2284.1|2283.8|2284.1|2283.8|2283.9|2283.6|11
1614199700000|2021-02-24 20:48:20|2284.3|2284|2284.8|2284.5|2284.8|2284.5|2284.3|2284|21
1614199710000|2021-02-24 20:48:30|2284.5|2284.2|2284.4|2284.1|2284.8|2284.5|2284.3|2284|192
1614199720000|2021-02-24 20:48:40|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284|2283.7|126
1614199730000|2021-02-24 20:48:50|2284.9|2284.6|2285.3|2285|2285.3|2285|2284.9|2284.6|44
1614199740000|2021-02-24 20:49:00|2285.2|2284.9|2285.3|2285|2285.6|2285.3|2285.2|2284.9|56
1614199750000|2021-02-24 20:49:10|2285.5|2285.2|2286.3|2286|2286.3|2286|2285.4|2285.1|124
1614199760000|2021-02-24 20:49:20|2286.2|2285.9|2285.5|2285.2|2286.3|2286|2285.5|2285.2|116
1614199770000|2021-02-24 20:49:30|2285.6|2285.3|2285.9|2285.6|2286.3|2286|2285.4|2285.1|81
1614199780000|2021-02-24 20:49:40|2285.8|2285.5|2285.5|2285.2|2286.1|2285.8|2285.5|2285.2|81
1614199790000|2021-02-24 20:49:50|2284.9|2284.6|2284.2|2283.9|2284.9|2284.6|2284.2|2283.9|85
1614199800000|2021-02-24 20:50:00|2284.3|2284|2284.7|2284.4|2285.3|2285|2283.9|2283.6|239
1614199810000|2021-02-24 20:50:10|2284.6|2284.3|2284.3|2284|2284.8|2284.5|2284.3|2284|116
1614199820000|2021-02-24 20:50:20|2284.2|2283.9|2284.6|2284.3|2284.9|2284.6|2284|2283.7|51
1614199830000|2021-02-24 20:50:30|2284.7|2284.4|2284.9|2284.6|2285|2284.7|2284.5|2284.2|68
1614199840000|2021-02-24 20:50:40|2284.7|2284.4|2285.3|2285|2285.5|2285.2|2284.6|2284.3|99
1614199850000|2021-02-24 20:50:50|2285.5|2285.2|2285.4|2285.1|2285.6|2285.3|2285.1|2284.8|26
1614199860000|2021-02-24 20:51:00|2285.3|2285|2286|2285.7|2286|2285.7|2285|2284.7|157
1614199870000|2021-02-24 20:51:10|2285.9|2285.6|2286.3|2286|2286.3|2286|2285.9|2285.6|87
1614199880000|2021-02-24 20:51:20|2286.1|2285.8|2286.2|2285.9|2286.4|2286.1|2286.1|2285.8|73
1614199890000|2021-02-24 20:51:30|2286.3|2286|2285.9|2285.6|2286.4|2286.1|2285.8|2285.5|34
1614199900000|2021-02-24 20:51:40|2286.1|2285.8|2285.2|2284.9|2286.3|2286|2285.2|2284.9|89
1614199910000|2021-02-24 20:51:50|2285.1|2284.8|2285.4|2285.1|2285.5|2285.2|2284.9|2284.6|60
1614199920000|2021-02-24 20:52:00|2285.3|2285|2285.6|2285.3|2285.8|2285.5|2285.3|2285|56
1614199930000|2021-02-24 20:52:10|2285.8|2285.5|2285.6|2285.3|2285.9|2285.6|2285.6|2285.3|32
1614199940000|2021-02-24 20:52:20|2285.4|2285.1|2284.5|2284.2|2285.4|2285.1|2284.1|2283.8|123
1614199950000|2021-02-24 20:52:30|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|65
1614199960000|2021-02-24 20:52:40|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|14
1614199970000|2021-02-24 20:52:50|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.1|2283.8|60
1614199980000|2021-02-24 20:53:00|2284.3|2284|2284.5|2284.2|2284.6|2284.3|2284|2283.7|106
1614199990000|2021-02-24 20:53:10|2284.4|2284.1|2283.5|2283.2|2284.4|2284.1|2283.4|2283.1|107
1614200000000|2021-02-24 20:53:20|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|51
1614200010000|2021-02-24 20:53:30|2284.1|2283.8|2283.2|2282.9|2284.3|2284|2283.1|2282.8|137
1614200020000|2021-02-24 20:53:40|2283.3|2283|2283.1|2282.8|2283.4|2283.1|2283|2282.7|102
1614200030000|2021-02-24 20:53:50|2283|2282.7|2283.4|2283.1|2283.6|2283.3|2283|2282.7|44
1614200040000|2021-02-24 20:54:00|2283.6|2283.3|2284|2283.7|2284.2|2283.9|2283.6|2283.3|150
1614200050000|2021-02-24 20:54:10|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284|2283.7|52
1614200060000|2021-02-24 20:54:20|2284.4|2284.1|2284.4|2284.1|2284.7|2284.4|2284.3|2284|32
1614200070000|2021-02-24 20:54:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.1|2283.8|62
1614200080000|2021-02-24 20:54:40|2284.5|2284.2|2285.2|2284.9|2285.2|2284.9|2284.2|2283.9|77
1614200090000|2021-02-24 20:54:50|2285.3|2285|2284.6|2284.3|2285.3|2285|2284.5|2284.2|92
1614200100000|2021-02-24 20:55:00|2284.4|2284.1|2283.6|2283.3|2284.4|2284.1|2283.5|2283.2|166
1614200110000|2021-02-24 20:55:10|2283.7|2283.4|2283.2|2282.9|2283.7|2283.4|2283.2|2282.9|67
1614200120000|2021-02-24 20:55:20|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.7|2282.4|101
1614200130000|2021-02-24 20:55:30|2282.5|2282.2|2282.6|2282.3|2283.2|2282.9|2282.5|2282.2|108
1614200140000|2021-02-24 20:55:40|2282.7|2282.4|2282.6|2282.3|2282.7|2282.4|2282.3|2282|114
1614200150000|2021-02-24 20:55:50|2282.5|2282.2|2282.4|2282.1|2282.6|2282.3|2282|2281.7|92
1614200160000|2021-02-24 20:56:00|2282.3|2282|2282.1|2281.8|2282.5|2282.2|2282.1|2281.8|119
1614200170000|2021-02-24 20:56:10|2282|2281.7|2282.3|2282|2282.5|2282.2|2282|2281.7|103
1614200180000|2021-02-24 20:56:20|2282.2|2281.9|2282.7|2282.4|2282.7|2282.4|2282.2|2281.9|61
1614200190000|2021-02-24 20:56:30|2282.8|2282.5|2283.1|2282.8|2283.1|2282.8|2282.8|2282.5|112
1614200200000|2021-02-24 20:56:40|2283.2|2282.9|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|122
1614200210000|2021-02-24 20:56:50|2283|2282.7|2282.7|2282.4|2283|2282.7|2282.6|2282.3|113
1614200220000|2021-02-24 20:57:00|2282.8|2282.5|2283.5|2283.2|2283.5|2283.2|2282.8|2282.5|213
1614200230000|2021-02-24 20:57:10|2283.6|2283.3|2284|2283.7|2284|2283.7|2283.6|2283.3|132
1614200240000|2021-02-24 20:57:20|2284.1|2283.8|2284.9|2284.6|2284.9|2284.6|2283.9|2283.6|244
1614200250000|2021-02-24 20:57:30|2285|2284.7|2285|2284.7|2285.2|2284.9|2285|2284.7|113
1614200260000|2021-02-24 20:57:40|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.8|2284.5|194
1614200270000|2021-02-24 20:57:50|2285.1|2284.8|2284.9|2284.6|2285.2|2284.9|2284.9|2284.6|151
1614200280000|2021-02-24 20:58:00|2285|2284.7|2285.3|2285|2285.7|2285.4|2284.6|2284.3|388
1614200290000|2021-02-24 20:58:10|2285|2284.7|2284.7|2284.4|2285.2|2284.9|2284.3|2284|473
1614200300000|2021-02-24 20:58:20|2284.8|2284.5|2285.4|2285.1|2285.5|2285.2|2284.7|2284.4|386
1614200310000|2021-02-24 20:58:30|2285.5|2285.2|2285.6|2285.3|2285.6|2285.3|2285.2|2284.9|211
1614200320000|2021-02-24 20:58:40|2285.7|2285.4|2286|2285.7|2286.2|2285.9|2285.7|2285.4|289
1614200330000|2021-02-24 20:58:50|2285.9|2285.6|2285.7|2285.4|2285.9|2285.6|2285.2|2284.9|388
1614200340000|2021-02-24 20:59:00|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2284.8|2284.5|518
1614200350000|2021-02-24 20:59:10|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.7|2285.4|740
1614200360000|2021-02-24 20:59:20|2286.5|2286.2|2287|2286.7|2287.1|2286.8|2286.2|2285.9|517
1614200370000|2021-02-24 20:59:30|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.8|2286.5|993
1614200380000|2021-02-24 20:59:40|2286.8|2286.5|2285.8|2285.5|2286.9|2286.6|2285.7|2285.4|1145
1614200390000|2021-02-24 20:59:50|2285.7|2285.4|2284.8|2284.5|2286.1|2285.8|2284.6|2284.3|3218
1614200400000|2021-02-24 21:00:00|2284.6|2284.3|2281.9|2281.6|2285|2284.7|2281.9|2281.6|1303
1614200410000|2021-02-24 21:00:10|2281.8|2281.5|2284|2283.7|2284.1|2283.8|2281.3|2281|427
1614200420000|2021-02-24 21:00:20|2284.3|2284|2284.6|2284.3|2284.8|2284.5|2284.3|2284|148
1614200430000|2021-02-24 21:00:30|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.2|2283.9|117
1614200440000|2021-02-24 21:00:40|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|140
1614200450000|2021-02-24 21:00:50|2284.7|2284.4|2284.7|2284.4|2284.9|2284.6|2284.6|2284.3|31
1614200460000|2021-02-24 21:01:00|2284.6|2284.3|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|64
1614200470000|2021-02-24 21:01:10|2284.7|2284.4|2283.5|2283.2|2284.8|2284.5|2283.5|2283.2|109
1614200480000|2021-02-24 21:01:20|2283.8|2283.5|2283.6|2283.3|2284|2283.7|2283.5|2283.2|76
1614200490000|2021-02-24 21:01:30|2283.7|2283.4|2284|2283.7|2284.1|2283.8|2283.7|2283.4|51
1614200500000|2021-02-24 21:01:40|2284.2|2283.9|2285|2284.7|2285|2284.7|2284.1|2283.8|51
1614200510000|2021-02-24 21:01:50|2285.2|2284.9|2285.8|2285.5|2285.8|2285.5|2285|2284.7|63
1614200520000|2021-02-24 21:02:00|2285.9|2285.6|2285.6|2285.3|2285.9|2285.6|2285.3|2285|51
1614200530000|2021-02-24 21:02:10|2285.4|2285.1|2285.9|2285.6|2285.9|2285.6|2285.4|2285.1|54
1614200540000|2021-02-24 21:02:20|2286|2285.7|2286|2285.7|2286|2285.7|2285.6|2285.3|37
1614200550000|2021-02-24 21:02:30|2286.1|2285.8|2285.9|2285.6|2286.3|2286|2285.9|2285.6|31
1614200560000|2021-02-24 21:02:40|2286|2285.7|2286.6|2286.3|2286.6|2286.3|2286|2285.7|34
1614200570000|2021-02-24 21:02:50|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.2|2285.9|28
1614200580000|2021-02-24 21:03:00|2286.1|2285.8|2286.1|2285.8|2286.3|2286|2286|2285.7|37
1614200590000|2021-02-24 21:03:10|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.1|2285.8|88
1614200600000|2021-02-24 21:03:20|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|25
1614200610000|2021-02-24 21:03:30|2286.3|2286|2286.3|2286|2286.4|2286.1|2286.3|2286|26
1614200620000|2021-02-24 21:03:40|2286.2|2285.9|2286.4|2286.1|2286.5|2286.2|2286.2|2285.9|21
1614200630000|2021-02-24 21:03:50|2286.6|2286.3|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|71
1614200640000|2021-02-24 21:04:00|2286.6|2286.3|2286.9|2286.6|2287|2286.7|2286.6|2286.3|65
1614200650000|2021-02-24 21:04:10|2286.7|2286.4|2286.5|2286.2|2286.7|2286.4|2286.5|2286.2|29
1614200660000|2021-02-24 21:04:20|2286.6|2286.3|2286|2285.7|2286.6|2286.3|2286|2285.7|97
1614200670000|2021-02-24 21:04:30|2285.8|2285.5|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|26
1614200680000|2021-02-24 21:04:40|2285.9|2285.6|2286|2285.7|2286.1|2285.8|2285.9|2285.6|18
1614200690000|2021-02-24 21:04:50|2286.1|2285.8|2286.4|2286.1|2286.6|2286.3|2286.1|2285.8|51
1614200700000|2021-02-24 21:05:00|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|52
1614200710000|2021-02-24 21:05:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|14
1614200720000|2021-02-24 21:05:20|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.1|2285.8|15
1614200730000|2021-02-24 21:05:30|2286.6|2286.3|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|38
1614200740000|2021-02-24 21:05:40|2287|2286.7|2287|2286.7|2287|2286.7|2286.9|2286.6|17
1614200750000|2021-02-24 21:05:50|2287.1|2286.8|2286.6|2286.3|2287.2|2286.9|2286.5|2286.2|45
1614200760000|2021-02-24 21:06:00|2286.5|2286.2|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|32
1614200770000|2021-02-24 21:06:10|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|22
1614200780000|2021-02-24 21:06:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.1|2285.8|65
1614200790000|2021-02-24 21:06:30|2286.2|2285.9|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|8
1614200800000|2021-02-24 21:06:40|||||||||9
1614200810000|2021-02-24 21:06:50|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.4|2286.1|46
1614200820000|2021-02-24 21:07:00|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|35
1614200830000|2021-02-24 21:07:10|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|30
1614200840000|2021-02-24 21:07:20|2286.9|2286.6|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|20
1614200850000|2021-02-24 21:07:30|2286.7|2286.4|2286.7|2286.4|2286.8|2286.5|2286.7|2286.4|19
1614200860000|2021-02-24 21:07:40|2286.8|2286.5|2286.8|2286.5|2286.9|2286.6|2286.8|2286.5|20
1614200870000|2021-02-24 21:07:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|23
1614200880000|2021-02-24 21:08:00|2287.1|2286.8|2286.9|2286.6|2287.2|2286.9|2286.9|2286.6|31
1614200890000|2021-02-24 21:08:10|2286.8|2286.5|2287|2286.7|2287.1|2286.8|2286.8|2286.5|29
1614200900000|2021-02-24 21:08:20|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|70
1614200910000|2021-02-24 21:08:30|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|18
1614200920000|2021-02-24 21:08:40|2287.3|2287|2287.4|2287.1|2287.5|2287.2|2287.2|2286.9|57
1614200930000|2021-02-24 21:08:50|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|57
1614200940000|2021-02-24 21:09:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|19
1614200950000|2021-02-24 21:09:10|2287.7|2287.4|2287.8|2287.5|2287.8|2287.5|2287.7|2287.4|17
1614200960000|2021-02-24 21:09:20|2287.9|2287.6|2288.2|2287.9|2288.2|2287.9|2287.8|2287.5|31
1614200970000|2021-02-24 21:09:30|2288.3|2288|2288.6|2288.3|2288.6|2288.3|2288.3|2288|39
1614200980000|2021-02-24 21:09:40|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|44
1614200990000|2021-02-24 21:09:50|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|43
1614201000000|2021-02-24 21:10:00|2289|2288.7|2288.9|2288.6|2289.2|2288.9|2288.8|2288.5|70
1614201010000|2021-02-24 21:10:10|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|24
1614201020000|2021-02-24 21:10:20|2288.9|2288.6|2288.9|2288.6|2289|2288.7|2288.9|2288.6|21
1614201030000|2021-02-24 21:10:30|2289|2288.7|2289|2288.7|2289.2|2288.9|2289|2288.7|43
1614201040000|2021-02-24 21:10:40|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|28
1614201050000|2021-02-24 21:10:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|19
1614201060000|2021-02-24 21:11:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|30
1614201070000|2021-02-24 21:11:10|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.5|2288.2|70
1614201080000|2021-02-24 21:11:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.5|2288.2|15
1614201090000|2021-02-24 21:11:30|2288.6|2288.3|2288.4|2288.1|2288.6|2288.3|2288.3|2288|72
1614201100000|2021-02-24 21:11:40|2288.7|2288.4|2289.1|2288.8|2289.1|2288.8|2288.7|2288.4|22
1614201110000|2021-02-24 21:11:50|2289|2288.7|2288.9|2288.6|2289.1|2288.8|2288.9|2288.6|41
1614201120000|2021-02-24 21:12:00|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.8|2288.5|29
1614201130000|2021-02-24 21:12:10|2289.1|2288.8|2288.9|2288.6|2289.1|2288.8|2288.8|2288.5|15
1614201140000|2021-02-24 21:12:20|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|52
1614201150000|2021-02-24 21:12:30|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.5|2288.2|48
1614201160000|2021-02-24 21:12:40|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|7
1614201170000|2021-02-24 21:12:50|2289.1|2288.8|2289|2288.7|2289.2|2288.9|2289|2288.7|36
1614201180000|2021-02-24 21:13:00|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|56
1614201190000|2021-02-24 21:13:10|2289.3|2289|2289.7|2289.4|2289.8|2289.5|2289.2|2288.9|74
1614201200000|2021-02-24 21:13:20|2289.8|2289.5|2290.5|2290.2|2290.5|2290.2|2289.8|2289.5|110
1614201210000|2021-02-24 21:13:30|2290.4|2290.1|2291.1|2290.8|2291.1|2290.8|2290.4|2290.1|56
1614201220000|2021-02-24 21:13:40|2291.2|2290.9|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|166
1614201230000|2021-02-24 21:13:50|2291.6|2291.3|2291.7|2291.4|2291.7|2291.4|2291.2|2290.9|102
1614201240000|2021-02-24 21:14:00|2291.5|2291.2|2291.8|2291.5|2291.8|2291.5|2291.2|2290.9|181
1614201250000|2021-02-24 21:14:10|2291.7|2291.4|2292.3|2292|2292.3|2292|2291.7|2291.4|75
1614201260000|2021-02-24 21:14:20|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.4|2291.1|61
1614201270000|2021-02-24 21:14:30|2292.2|2291.9|2291.5|2291.2|2292.2|2291.9|2291.5|2291.2|64
1614201280000|2021-02-24 21:14:40|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291|2290.7|107
1614201290000|2021-02-24 21:14:50|2291.3|2291|2291.6|2290.8|2291.8|2291.4|2291.3|2290.8|36
1614201300000|2021-02-24 21:15:00|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|22
1614201310000|2021-02-24 21:15:10|2291.5|2290.7|2291.7|2290.9|2291.8|2291|2291.5|2290.7|0
1614201330000|2021-02-24 21:15:30|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201340000|2021-02-24 21:15:40|2291.9|2291.1|2291.8|2291|2291.9|2291.1|2291.8|2291|0
1614201370000|2021-02-24 21:16:10|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1614201410000|2021-02-24 21:16:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201420000|2021-02-24 21:17:00|2291.9|2291.1|2292.1|2291.3|2292.1|2291.3|2291.9|2291.1|0
1614201430000|2021-02-24 21:17:10|2292.2|2291.4|2292.2|2291.4|2292.2|2291.4|2292.2|2291.4|0
1614201480000|2021-02-24 21:18:00|2292.1|2291.3|2292|2291.2|2292.1|2291.3|2292|2291.2|0
1614201490000|2021-02-24 21:18:10|2291.9|2291.1|2291.8|2291|2291.9|2291.1|2291.8|2291|0
1614201510000|2021-02-24 21:18:30|2291.9|2291.1|2292|2291.2|2292|2291.2|2291.9|2291.1|0
1614201530000|2021-02-24 21:18:50|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1614201550000|2021-02-24 21:19:10|2292|2291.2|2291.9|2291.1|2292|2291.2|2291.9|2291.1|0
1614201580000|2021-02-24 21:19:40|2291.8|2291|2291.9|2291.1|2291.9|2291.1|2291.8|2291|0
1614201590000|2021-02-24 21:19:50|2292|2291.2|2292|2291.2|2292|2291.2|2292|2291.2|0
1614201610000|2021-02-24 21:20:10|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614201640000|2021-02-24 21:20:40|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201650000|2021-02-24 21:20:50|2291.7|2290.9|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201660000|2021-02-24 21:21:00|2291.9|2291.1|2291.9|2291.1|2292|2291.2|2291.9|2291.1|0
1614201670000|2021-02-24 21:21:10|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201690000|2021-02-24 21:21:30|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|2291.9|2291.1|0
1614201700000|2021-02-24 21:21:40|2291.8|2291|2291.9|2291.1|2291.9|2291.1|2291.8|2291|0
1614201720000|2021-02-24 21:22:00|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201760000|2021-02-24 21:22:40|2291.7|2290.9|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201800000|2021-02-24 21:23:20|2291.9|2291.1|2291.8|2291|2291.9|2291.1|2291.8|2291|0
1614201820000|2021-02-24 21:23:40|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614201830000|2021-02-24 21:23:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201840000|2021-02-24 21:24:00|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.6|2290.8|0
1614201850000|2021-02-24 21:24:10|2291.6|2290.8|2291.5|2290.7|2291.6|2290.8|2291.5|2290.7|0
1614201870000|2021-02-24 21:24:30|2291.6|2290.8|2291.6|2290.8|2291.6|2290.8|2291.6|2290.8|0
1614201890000|2021-02-24 21:24:50|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1614201900000|2021-02-24 21:25:00|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1614201910000|2021-02-24 21:25:10|2291.5|2290.7|2291.6|2290.8|2291.6|2290.8|2291.5|2290.7|0
1614201920000|2021-02-24 21:25:20|2291.5|2290.7|2291.8|2291|2292|2291.2|2291.5|2290.7|0
1614201940000|2021-02-24 21:25:40|2291.7|2290.9|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614201960000|2021-02-24 21:26:00|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614201970000|2021-02-24 21:26:10|2291.8|2291|2291.8|2291|2291.8|2291|2291.8|2291|0
1614201980000|2021-02-24 21:26:20|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|2291.7|2290.9|0
1614202090000|2021-02-24 21:28:10|2291.6|2290.8|2291.7|2290.9|2291.7|2290.9|2291.6|2290.8|0
1614202150000|2021-02-24 21:29:10|2291.8|2291|2291.7|2290.9|2291.8|2291|2291.7|2290.9|0
1614202160000|2021-02-24 21:29:20|2291.8|2291|2291.7|2290.9|2291.8|2291|2291.7|2290.9|0
1614202190000|2021-02-24 21:29:50|2291.8|2291|2291.8|2291|2291.8|2291|2291.7|2290.9|0
1614202200000|2021-02-24 21:30:00|2291.9|2291.6|2292.4|2292.1|2292.4|2292.1|2291.9|2291.6|41
1614202210000|2021-02-24 21:30:10|2292.1|2291.8|2291.9|2291.6|2292.4|2292.1|2291.8|2291.5|26
1614202220000|2021-02-24 21:30:20|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292|2291.7|28
1614202230000|2021-02-24 21:30:30|||||||||9
1614202240000|2021-02-24 21:30:40|2292.5|2292.2|2292.1|2291.8|2292.6|2292.3|2292.1|2291.8|41
1614202250000|2021-02-24 21:30:50|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|7
1614202260000|2021-02-24 21:31:00|2292.5|2292.2|2293|2292.7|2293|2292.7|2292.5|2292.2|25
1614202270000|2021-02-24 21:31:10|2292.9|2292.6|2292.9|2292.6|2293.1|2292.8|2292.8|2292.5|33
1614202280000|2021-02-24 21:31:20|2293|2292.7|2293.1|2292.8|2293.3|2293|2292.9|2292.6|24
1614202290000|2021-02-24 21:31:30|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|6
1614202300000|2021-02-24 21:31:40|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.7|2292.4|7
1614202310000|2021-02-24 21:31:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|6
1614202320000|2021-02-24 21:32:00|2292.9|2292.6|2293.2|2292.9|2293.2|2292.9|2292.9|2292.6|8
1614202330000|2021-02-24 21:32:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2292.8|2292.5|11
1614202340000|2021-02-24 21:32:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|4
1614202350000|2021-02-24 21:32:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1614202360000|2021-02-24 21:32:40|2293.3|2293|2293.6|2293.3|2293.7|2293.4|2293.3|2293|21
1614202370000|2021-02-24 21:32:50|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|5
1614202380000|2021-02-24 21:33:00|2293.6|2293.3|2293.4|2293.1|2293.9|2293.6|2293.3|2293|13
1614202390000|2021-02-24 21:33:10|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|15
1614202400000|2021-02-24 21:33:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|3
1614202410000|2021-02-24 21:33:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614202420000|2021-02-24 21:33:40|2293|2292.7|2293.2|2292.9|2293.2|2292.9|2293|2292.7|9
1614202430000|2021-02-24 21:33:50|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1614202440000|2021-02-24 21:34:00|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|4
1614202450000|2021-02-24 21:34:10|2293.3|2293|2292.9|2292.6|2293.3|2293|2292.9|2292.6|5
1614202460000|2021-02-24 21:34:20|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|10
1614202470000|2021-02-24 21:34:30|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|5
1614202480000|2021-02-24 21:34:40|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|4
1614202490000|2021-02-24 21:34:50|2292.8|2292.5|2293.3|2293|2293.3|2293|2292.8|2292.5|36
1614202500000|2021-02-24 21:35:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|5
1614202510000|2021-02-24 21:35:10|2293.3|2293|2292.8|2292.5|2293.3|2293|2292.7|2292.4|18
1614202520000|2021-02-24 21:35:20|||||||||1
1614202530000|2021-02-24 21:35:30|2293|2292.7|2293.3|2293|2293.3|2293|2293|2292.7|39
1614202540000|2021-02-24 21:35:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|1
1614202550000|2021-02-24 21:35:50|2293.2|2292.9|2293.7|2293.4|2293.7|2293.4|2293.2|2292.9|5
1614202560000|2021-02-24 21:36:00|||||||||1
1614202570000|2021-02-24 21:36:10|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2
1614202580000|2021-02-24 21:36:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1614202590000|2021-02-24 21:36:30|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.7|2293.4|4
1614202600000|2021-02-24 21:36:40|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|6
1614202610000|2021-02-24 21:36:50|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|3
1614202630000|2021-02-24 21:37:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|11
1614202640000|2021-02-24 21:37:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1614202650000|2021-02-24 21:37:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|2
1614202660000|2021-02-24 21:37:40|2293.6|2293.3|2294|2293.7|2294.2|2293.9|2293.6|2293.3|12
1614202670000|2021-02-24 21:37:50|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|10
1614202680000|2021-02-24 21:38:00|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|9
1614202690000|2021-02-24 21:38:10|2294.1|2293.8|2294.3|2294|2294.4|2294.1|2294.1|2293.8|15
1614202700000|2021-02-24 21:38:20|2294.4|2294.1|2294|2293.7|2294.4|2294.1|2294|2293.7|4
1614202710000|2021-02-24 21:38:30|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|8
1614202720000|2021-02-24 21:38:40|||||||||4
1614202730000|2021-02-24 21:38:50|2293.9|2293.6|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|5
1614202740000|2021-02-24 21:39:00|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|9
1614202750000|2021-02-24 21:39:10|2293.4|2293.1|2293.2|2292.9|2293.4|2293.1|2293.2|2292.9|5
1614202760000|2021-02-24 21:39:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.3|2293|7
1614202770000|2021-02-24 21:39:30|||||||||1
1614202780000|2021-02-24 21:39:40|2293.6|2293.3|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|4
1614202800000|2021-02-24 21:40:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1614202810000|2021-02-24 21:40:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614202820000|2021-02-24 21:40:20|2293|2292.7|2293.4|2293.1|2293.4|2293.1|2293|2292.7|2
1614202830000|2021-02-24 21:40:30|2293.8|2293.5|2293.4|2293.1|2293.9|2293.6|2293.2|2292.9|10
1614202840000|2021-02-24 21:40:40|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|2
1614202860000|2021-02-24 21:41:00|2293.8|2293.5|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|3
1614202870000|2021-02-24 21:41:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1614202880000|2021-02-24 21:41:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|14
1614202900000|2021-02-24 21:41:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614202910000|2021-02-24 21:41:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|4
1614202920000|2021-02-24 21:42:00|2293.8|2293.5|2293.8|2293.5|2293.9|2293.6|2293.8|2293.5|5
1614202930000|2021-02-24 21:42:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|4
1614202940000|2021-02-24 21:42:20|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|6
1614202950000|2021-02-24 21:42:30|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|24
1614202980000|2021-02-24 21:43:00|||||||||2
1614203010000|2021-02-24 21:43:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614203030000|2021-02-24 21:43:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|3
1614203050000|2021-02-24 21:44:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614203070000|2021-02-24 21:44:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1614203100000|2021-02-24 21:45:00|2292.8|2292.5|2292.5|2292.2|2292.8|2292.5|2292.5|2292.2|19
1614203110000|2021-02-24 21:45:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1614203130000|2021-02-24 21:45:30|2292.5|2292.2|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|7
1614203140000|2021-02-24 21:45:40|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|1
1614203160000|2021-02-24 21:46:00|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|1
1614203190000|2021-02-24 21:46:30|2292.7|2292.4|2292.3|2292|2292.7|2292.4|2292.3|2292|18
1614203210000|2021-02-24 21:46:50|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2
1614203220000|2021-02-24 21:47:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1614203230000|2021-02-24 21:47:10|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|2292.4|2292.1|14
1614203240000|2021-02-24 21:47:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614203250000|2021-02-24 21:47:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2
1614203260000|2021-02-24 21:47:40|2292.7|2292.4|2292.8|2292.5|2292.8|2292.5|2292.7|2292.4|7
1614203270000|2021-02-24 21:47:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|12
1614203280000|2021-02-24 21:48:00|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|8
1614203290000|2021-02-24 21:48:10|2292.9|2292.6|2293.5|2293.2|2293.5|2293.2|2292.9|2292.6|11
1614203300000|2021-02-24 21:48:20|2293.2|2292.9|2293.9|2293.6|2293.9|2293.6|2293.2|2292.9|21
1614203310000|2021-02-24 21:48:30|2293.8|2293.5|2293.9|2293.6|2293.9|2293.6|2293.8|2293.5|9
1614203320000|2021-02-24 21:48:40|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|16
1614203340000|2021-02-24 21:49:00|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|12
1614203350000|2021-02-24 21:49:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|5
1614203360000|2021-02-24 21:49:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|14
1614203370000|2021-02-24 21:49:30|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1614203380000|2021-02-24 21:49:40|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|4
1614203400000|2021-02-24 21:50:00|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|22
1614203410000|2021-02-24 21:50:10|2294.1|2293.8|2294.3|2294|2294.3|2294|2294.1|2293.8|10
1614203420000|2021-02-24 21:50:20|2293.8|2293.5|2294.5|2294.2|2294.5|2294.2|2293.8|2293.5|28
1614203430000|2021-02-24 21:50:30|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2
1614203440000|2021-02-24 21:50:40|2294.6|2294.3|2294.4|2294.1|2294.6|2294.3|2294.4|2294.1|13
1614203450000|2021-02-24 21:50:50|2294.6|2294.3|2295|2294.7|2295|2294.7|2294.6|2294.3|22
1614203460000|2021-02-24 21:51:00|2294.9|2294.6|2295.2|2294.9|2295.2|2294.9|2294.6|2294.3|37
1614203470000|2021-02-24 21:51:10|||||||||4
1614203480000|2021-02-24 21:51:20|2295.3|2295|2295.7|2295.4|2295.7|2295.4|2295.3|2295|37
1614203490000|2021-02-24 21:51:30|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|4
1614203500000|2021-02-24 21:51:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.4|2295.1|7
1614203510000|2021-02-24 21:51:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|5
1614203520000|2021-02-24 21:52:00|2295.6|2295.3|2295.3|2295|2295.6|2295.3|2295.3|2295|23
1614203530000|2021-02-24 21:52:10|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|7
1614203540000|2021-02-24 21:52:20|2295|2294.7|2295.4|2295.1|2295.4|2295.1|2295|2294.7|37
1614203560000|2021-02-24 21:52:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2
1614203570000|2021-02-24 21:52:50|2295.4|2295.1|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|5
1614203580000|2021-02-24 21:53:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1614203590000|2021-02-24 21:53:10|2294.9|2294.6|2294.8|2294.5|2294.9|2294.6|2294.8|2294.5|3
1614203640000|2021-02-24 21:54:00|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|11
1614203660000|2021-02-24 21:54:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|13
1614203670000|2021-02-24 21:54:30|2293.8|2293.5|2293.1|2292.8|2293.8|2293.5|2292.8|2292.5|25
1614203680000|2021-02-24 21:54:40|2293.3|2293|2293.6|2293.3|2293.9|2293.6|2293.3|2293|19
1614203690000|2021-02-24 21:54:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1614203700000|2021-02-24 21:55:00|2293.9|2293.6|2294.5|2294.2|2294.5|2294.2|2293.5|2293.2|78
1614203710000|2021-02-24 21:55:10|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1614203720000|2021-02-24 21:55:20|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|40
1614203730000|2021-02-24 21:55:30|2294.5|2294.2|2294.6|2294.3|2294.6|2294.3|2294.5|2294.2|4
1614203740000|2021-02-24 21:55:40|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1614203750000|2021-02-24 21:55:50|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1614203760000|2021-02-24 21:56:00|2294.5|2294.2|2294.1|2293.8|2294.5|2294.2|2294.1|2293.8|21
1614203770000|2021-02-24 21:56:10|2294|2293.7|2294|2293.7|2294|2293.7|2293.9|2293.6|8
1614203790000|2021-02-24 21:56:30|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294.1|2293.8|5
1614203800000|2021-02-24 21:56:40|2294.1|2293.8|2294.1|2293.8|2294.2|2293.9|2294.1|2293.8|6
1614203810000|2021-02-24 21:56:50|||||||||2
1614203820000|2021-02-24 21:57:00|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1614203830000|2021-02-24 21:57:10|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|3
1614203840000|2021-02-24 21:57:20|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|3
1614203850000|2021-02-24 21:57:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614203860000|2021-02-24 21:57:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|11
1614203870000|2021-02-24 21:57:50|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1614203880000|2021-02-24 21:58:00|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|6
1614203890000|2021-02-24 21:58:10|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|18
1614203900000|2021-02-24 21:58:20|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|6
1614203910000|2021-02-24 21:58:30|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|3
1614203920000|2021-02-24 21:58:40|2292.7|2292.4|2293|2292.7|2293|2292.7|2292.4|2292.1|11
1614203930000|2021-02-24 21:58:50|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|9
1614203940000|2021-02-24 21:59:00|2292.4|2292.1|2291.5|2291.2|2292.4|2292.1|2291.5|2291.2|15
1614203950000|2021-02-24 21:59:10|2292.4|2292.1|2291.7|2291.4|2292.4|2292.1|2291.2|2290.9|46
1614203960000|2021-02-24 21:59:20|2291.8|2291.5|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|4
1614203970000|2021-02-24 21:59:30|2291.6|2291.3|2291.7|2291.4|2291.9|2291.6|2291.6|2291.3|10
1614203980000|2021-02-24 21:59:40|2291.8|2291.5|2293|2292.7|2293|2292.7|2291.8|2291.5|36
1614203990000|2021-02-24 21:59:50|2293.2|2292.9|2293.5|2292.7|2294.4|2294.1|2292.9|2292.6|61
1614204000000|2021-02-24 22:00:00|2293.6|2292.8|2293.7|2292.9|2293.7|2292.9|2293.6|2292.8|0
1614204050000|2021-02-24 22:00:50|2293.6|2292.8|2293.5|2292.7|2293.6|2292.8|2293.5|2292.7|0
1614204060000|2021-02-24 22:01:00|2293.4|2292.6|2293.4|2292.6|2293.5|2292.7|2293.4|2292.6|0
1614204120000|2021-02-24 22:02:00|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|2293.5|2292.7|0
1614204160000|2021-02-24 22:02:40|2293.4|2292.6|2293.3|2292.5|2293.4|2292.6|2293.3|2292.5|0
1614204170000|2021-02-24 22:02:50|2293.1|2292.3|2293.3|2292.5|2293.3|2292.5|2293.1|2292.3|0
1614204310000|2021-02-24 22:05:10|2293.2|2292.4|2293.1|2292.3|2293.2|2292.4|2293.1|2292.3|0
1614204320000|2021-02-24 22:05:20|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|0
1614204340000|2021-02-24 22:05:40|2293.2|2292.4|2293.1|2292.3|2293.2|2292.4|2293.1|2292.3|0
1614204350000|2021-02-24 22:05:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204370000|2021-02-24 22:06:10|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|2293.3|2292.5|0
1614204380000|2021-02-24 22:06:20|2293.2|2292.4|2292.9|2292.1|2293.2|2292.4|2292.9|2292.1|0
1614204410000|2021-02-24 22:06:50|2293|2292.2|2293.1|2292.3|2293.1|2292.3|2292.9|2292.1|0
1614204430000|2021-02-24 22:07:10|2293|2292.2|2292.9|2292.1|2293|2292.2|2292.9|2292.1|0
1614204440000|2021-02-24 22:07:20|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204500000|2021-02-24 22:08:20|2292.9|2292.1|2293|2292.2|2293|2292.2|2292.9|2292.1|0
1614204520000|2021-02-24 22:08:40|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614204530000|2021-02-24 22:08:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204540000|2021-02-24 22:09:00|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204570000|2021-02-24 22:09:30|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614204600000|2021-02-24 22:10:00|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204610000|2021-02-24 22:10:10|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614204620000|2021-02-24 22:10:20|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204630000|2021-02-24 22:10:30|2292.9|2292.1|2292.8|2292|2292.9|2292.1|2292.8|2292|0
1614204670000|2021-02-24 22:11:10|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.6|2291.8|0
1614204680000|2021-02-24 22:11:20|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614204690000|2021-02-24 22:11:30|2292.9|2292.1|2293|2292.2|2293|2292.2|2292.9|2292.1|0
1614204720000|2021-02-24 22:12:00|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614204730000|2021-02-24 22:12:10|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614204740000|2021-02-24 22:12:20|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614204910000|2021-02-24 22:15:10|2293.4|2292.6|2293.4|2292.6|2293.4|2292.6|2293.4|2292.6|0
1614204920000|2021-02-24 22:15:20|2293.3|2292.5|2293.1|2292.3|2293.3|2292.5|2293.1|2292.3|0
1614205030000|2021-02-24 22:17:10|2293.2|2292.4|2293.1|2292.3|2293.2|2292.4|2293.1|2292.3|0
1614205070000|2021-02-24 22:17:50|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614205230000|2021-02-24 22:20:30|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205240000|2021-02-24 22:20:40|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614205310000|2021-02-24 22:21:50|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205330000|2021-02-24 22:22:10|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614205350000|2021-02-24 22:22:30|2293.1|2292.3|2293|2292.2|2293.1|2292.3|2293|2292.2|0
1614205410000|2021-02-24 22:23:30|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614205430000|2021-02-24 22:23:50|2293.2|2292.4|2293.2|2292.4|2293.2|2292.4|2293.2|2292.4|0
1614205500000|2021-02-24 22:25:00|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|2293.1|2292.3|0
1614205530000|2021-02-24 22:25:30|2293|2292.2|2293|2292.2|2293|2292.2|2293|2292.2|0
1614205560000|2021-02-24 22:26:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205570000|2021-02-24 22:26:10|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614205580000|2021-02-24 22:26:20|2292.9|2292.1|2292.8|2292|2292.9|2292.1|2292.7|2291.9|0
1614205590000|2021-02-24 22:26:30|2292.9|2292.1|2292.8|2292|2292.9|2292.1|2292.8|2292|0
1614205620000|2021-02-24 22:27:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205630000|2021-02-24 22:27:10|2292.8|2292|2292.7|2291.9|2292.8|2292|2292.7|2291.9|0
1614205650000|2021-02-24 22:27:30|2292.8|2292|2292.7|2291.9|2292.8|2292|2292.7|2291.9|0
1614205660000|2021-02-24 22:27:40|2292.8|2292|2292.7|2291.9|2292.8|2292|2292.7|2291.9|0
1614205670000|2021-02-24 22:27:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205680000|2021-02-24 22:28:00|2292.7|2291.9|2292.8|2292|2292.9|2292.1|2292.7|2291.9|0
1614205690000|2021-02-24 22:28:10|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614205700000|2021-02-24 22:28:20|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614205720000|2021-02-24 22:28:40|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614205730000|2021-02-24 22:28:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205760000|2021-02-24 22:29:20|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614205850000|2021-02-24 22:30:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205930000|2021-02-24 22:32:10|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614205960000|2021-02-24 22:32:40|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614205970000|2021-02-24 22:32:50|2292.5|2291.7|2292.6|2291.8|2292.6|2291.8|2292.5|2291.7|0
1614205980000|2021-02-24 22:33:00|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614205990000|2021-02-24 22:33:10|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206060000|2021-02-24 22:34:20|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206070000|2021-02-24 22:34:30|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206140000|2021-02-24 22:35:40|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206190000|2021-02-24 22:36:30|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206200000|2021-02-24 22:36:40|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206270000|2021-02-24 22:37:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206280000|2021-02-24 22:38:00|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206330000|2021-02-24 22:38:50|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|0
1614206360000|2021-02-24 22:39:20|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|0
1614206390000|2021-02-24 22:39:50|2292.4|2291.6|2292.5|2291.7|2292.6|2291.8|2292.4|2291.6|0
1614206400000|2021-02-24 22:40:00|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|2292.4|2291.6|0
1614206410000|2021-02-24 22:40:10|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614206450000|2021-02-24 22:40:50|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|0
1614206460000|2021-02-24 22:41:00|2292.4|2291.6|2292.7|2291.9|2292.7|2291.9|2292.4|2291.6|0
1614206470000|2021-02-24 22:41:10|2292.6|2291.8|2292.5|2291.7|2292.6|2291.8|2292.5|2291.7|0
1614206590000|2021-02-24 22:43:10|2292.6|2291.8|2292.7|2291.9|2292.7|2291.9|2292.6|2291.8|0
1614206690000|2021-02-24 22:44:50|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614206700000|2021-02-24 22:45:00|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614206730000|2021-02-24 22:45:30|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614206880000|2021-02-24 22:48:00|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|2292.9|2292.1|0
1614206980000|2021-02-24 22:49:40|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614207000000|2021-02-24 22:50:00|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207110000|2021-02-24 22:51:50|2292.8|2292|2292.8|2292|2292.8|2292|2292.8|2292|0
1614207120000|2021-02-24 22:52:00|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614207130000|2021-02-24 22:52:10|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207140000|2021-02-24 22:52:20|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|2292.7|2291.9|0
1614207210000|2021-02-24 22:53:30|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207270000|2021-02-24 22:54:30|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614207280000|2021-02-24 22:54:40|2292.4|2291.6|2292.3|2291.5|2292.4|2291.6|2292.3|2291.5|0
1614207310000|2021-02-24 22:55:10|2292.4|2291.6|2292.5|2291.7|2292.5|2291.7|2292.4|2291.6|0
1614207440000|2021-02-24 22:57:20|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|2292.6|2291.8|0
1614207450000|2021-02-24 22:57:30|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|2292.5|2291.7|0
1614207480000|2021-02-24 22:58:00|2292.4|2291.6|2292.5|2291.7|2292.5|2291.7|2292.4|2291.6|0
1614207560000|2021-02-24 22:59:20|2292.4|2291.6|2292.3|2291.5|2292.4|2291.6|2292.3|2291.5|0
1614207570000|2021-02-24 22:59:30|2292.4|2291.6|2292.4|2291.6|2292.5|2291.7|2292.3|2291.5|0
1614207590000|2021-02-24 22:59:50|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|2292.3|2291.5|0
1614207600000|2021-02-24 23:00:00|2292.5|2291.7|2292.2|2291.9|2292.5|2291.9|2291.7|2291.4|12
1614207610000|2021-02-24 23:00:10|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.3|2291|22
1614207620000|2021-02-24 23:00:20|2292|2291.7|2291|2290.7|2292|2291.7|2291|2290.7|10
1614207630000|2021-02-24 23:00:30|2290.8|2290.5|2291|2290.7|2291.2|2290.9|2290.8|2290.5|3
1614207650000|2021-02-24 23:00:50|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2291.4|2291.1|2
1614207660000|2021-02-24 23:01:00|2291.3|2291|2291.8|2291.5|2291.8|2291.5|2291.3|2291|7
1614207670000|2021-02-24 23:01:10|2292|2291.7|2292.6|2292.3|2292.6|2292.3|2291.9|2291.6|4
1614207680000|2021-02-24 23:01:20|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|8
1614207690000|2021-02-24 23:01:30|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|19
1614207700000|2021-02-24 23:01:40|2293.6|2293.3|2293.6|2293.3|2294.1|2293.8|2293.6|2293.3|9
1614207710000|2021-02-24 23:01:50|2293.4|2293.1|2293.3|2293|2294.2|2293.9|2293.3|2293|18
1614207720000|2021-02-24 23:02:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614207730000|2021-02-24 23:02:10|||||||||3
1614207740000|2021-02-24 23:02:20|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1614207750000|2021-02-24 23:02:30|2293.1|2292.8|2293.3|2293|2293.3|2293|2293.1|2292.8|2
1614207760000|2021-02-24 23:02:40|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|5
1614207770000|2021-02-24 23:02:50|2292.6|2292.3|2293.1|2292.8|2293.1|2292.8|2292.6|2292.3|3
1614207780000|2021-02-24 23:03:00|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1614207790000|2021-02-24 23:03:10|2292.2|2291.9|2292.7|2292.4|2292.7|2292.4|2292.2|2291.9|7
1614207800000|2021-02-24 23:03:20|2292.3|2292|2292.3|2292|2292.3|2292|2292.3|2292|2
1614207820000|2021-02-24 23:03:40|2292.6|2292.3|2292.7|2292.4|2292.7|2292.4|2292.6|2292.3|9
1614207830000|2021-02-24 23:03:50|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|1
1614207840000|2021-02-24 23:04:00|2292.5|2292.2|2291.9|2291.6|2292.5|2292.2|2291.9|2291.6|11
1614207850000|2021-02-24 23:04:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|7
1614207860000|2021-02-24 23:04:20|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|2292.2|2291.9|11
1614207870000|2021-02-24 23:04:30|2292|2291.7|2292.3|2292|2292.3|2292|2292|2291.7|2
1614207880000|2021-02-24 23:04:40|2292|2291.7|2292|2291.7|2292|2291.7|2292|2291.7|3
1614207890000|2021-02-24 23:04:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2
1614207900000|2021-02-24 23:05:00|2291.5|2291.2|2291.4|2291.1|2291.5|2291.2|2291.4|2291.1|7
1614207910000|2021-02-24 23:05:10|||||||||1
1614207920000|2021-02-24 23:05:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1614207930000|2021-02-24 23:05:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|1
1614207950000|2021-02-24 23:05:50|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|1
1614207980000|2021-02-24 23:06:20|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2
1614207990000|2021-02-24 23:06:30|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.3|2291|4
1614208010000|2021-02-24 23:06:50|||||||||1
1614208030000|2021-02-24 23:07:10|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|6
1614208040000|2021-02-24 23:07:20|2291.3|2291|2290.8|2290.5|2291.3|2291|2290.8|2290.5|4
1614208050000|2021-02-24 23:07:30|2290.5|2290.2|2291|2290.7|2291|2290.7|2290.5|2290.2|2
1614208070000|2021-02-24 23:07:50|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|1
1614208080000|2021-02-24 23:08:00|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|2291.2|2290.9|1
1614208090000|2021-02-24 23:08:10|||||||||6
1614208110000|2021-02-24 23:08:30|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1614208140000|2021-02-24 23:09:00|2291.3|2291|2291.4|2291.1|2291.4|2291.1|2291.3|2291|7
1614208150000|2021-02-24 23:09:10|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|2291.6|2291.3|7
1614208170000|2021-02-24 23:09:30|2292|2291.7|2292.2|2291.9|2292.2|2291.9|2292|2291.7|5
1614208180000|2021-02-24 23:09:40|2292.3|2292|2292.6|2292.3|2292.7|2292.4|2292.3|2292|4
1614208190000|2021-02-24 23:09:50|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|2292.8|2292.5|1
1614208200000|2021-02-24 23:10:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1614208220000|2021-02-24 23:10:20|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1614208230000|2021-02-24 23:10:30|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|7
1614208240000|2021-02-24 23:10:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614208250000|2021-02-24 23:10:50|2293.1|2292.8|2293.4|2293.1|2293.4|2293.1|2293.1|2292.8|2
1614208260000|2021-02-24 23:11:00|||||||||2
1614208270000|2021-02-24 23:11:10|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208280000|2021-02-24 23:11:20|||||||||1
1614208320000|2021-02-24 23:12:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|1
1614208350000|2021-02-24 23:12:30|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208360000|2021-02-24 23:12:40|||||||||3
1614208370000|2021-02-24 23:12:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614208380000|2021-02-24 23:13:00|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|7
1614208390000|2021-02-24 23:13:10|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1614208400000|2021-02-24 23:13:20|2293.7|2293.4|2293.4|2293.1|2293.7|2293.4|2293.4|2293.1|3
1614208450000|2021-02-24 23:14:10|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|9
1614208460000|2021-02-24 23:14:20|2293|2292.7|2292.8|2292.5|2293|2292.7|2292.8|2292.5|4
1614208470000|2021-02-24 23:14:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2
1614208480000|2021-02-24 23:14:40|2293|2292.7|2292.7|2292.4|2293|2292.7|2292.7|2292.4|2
1614208490000|2021-02-24 23:14:50|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208500000|2021-02-24 23:15:00|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|21
1614208510000|2021-02-24 23:15:10|2292.9|2292.6|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|4
1614208530000|2021-02-24 23:15:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614208560000|2021-02-24 23:16:00|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208590000|2021-02-24 23:16:30|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1614208640000|2021-02-24 23:17:20|2293.1|2292.8|2293|2292.7|2293.1|2292.8|2293|2292.7|3
1614208650000|2021-02-24 23:17:30|2292.8|2292.5|2292.6|2292.3|2292.8|2292.5|2292.6|2292.3|3
1614208660000|2021-02-24 23:17:40|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1614208680000|2021-02-24 23:18:00|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1614208690000|2021-02-24 23:18:10|2292.2|2291.9|2292.3|2292|2292.3|2292|2292.2|2291.9|4
1614208700000|2021-02-24 23:18:20|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|5
1614208710000|2021-02-24 23:18:30|2292.6|2292.3|2292.9|2292.6|2292.9|2292.6|2292.6|2292.3|2
1614208780000|2021-02-24 23:19:40|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614208800000|2021-02-24 23:20:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614208810000|2021-02-24 23:20:10|2293.2|2292.9|2293.5|2293.2|2293.5|2293.2|2293.2|2292.9|8
1614208820000|2021-02-24 23:20:20|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|6
1614208830000|2021-02-24 23:20:30|2294|2293.7|2293.9|2293.6|2294.3|2294|2293.9|2293.6|22
1614208840000|2021-02-24 23:20:40|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.4|2293.1|6
1614208850000|2021-02-24 23:20:50|2293.5|2293.2|2293.6|2293.3|2293.6|2293.3|2293.5|2293.2|5
1614208870000|2021-02-24 23:21:10|2294.3|2294|2294.3|2294|2294.3|2294|2294.3|2294|1
1614208880000|2021-02-24 23:21:20|2294.2|2293.9|2294.2|2293.9|2294.7|2294.4|2294.1|2293.8|11
1614208890000|2021-02-24 23:21:30|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|3
1614208900000|2021-02-24 23:21:40|||||||||1
1614208910000|2021-02-24 23:21:50|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1614208920000|2021-02-24 23:22:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1614208930000|2021-02-24 23:22:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1614208970000|2021-02-24 23:22:50|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1614208990000|2021-02-24 23:23:10|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1614209000000|2021-02-24 23:23:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|7
1614209040000|2021-02-24 23:24:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|5
1614209070000|2021-02-24 23:24:30|||||||||1
1614209100000|2021-02-24 23:25:00|||||||||1
1614209110000|2021-02-24 23:25:10|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|2294.4|2294.1|1
1614209120000|2021-02-24 23:25:20|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2
1614209130000|2021-02-24 23:25:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1614209140000|2021-02-24 23:25:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2
1614209180000|2021-02-24 23:26:20|||||||||1
1614209200000|2021-02-24 23:26:40|2294.1|2293.8|2294|2293.7|2294.1|2293.8|2294|2293.7|4
1614209230000|2021-02-24 23:27:10|2293.9|2293.6|2293.7|2293.4|2293.9|2293.6|2293.7|2293.4|4
1614209240000|2021-02-24 23:27:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1614209260000|2021-02-24 23:27:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|5
1614209270000|2021-02-24 23:27:50|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|24
1614209300000|2021-02-24 23:28:20|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1614209310000|2021-02-24 23:28:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|1
1614209400000|2021-02-24 23:30:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2
1614209420000|2021-02-24 23:30:20|2295|2294.7|2295|2294.7|2295|2294.7|2294.8|2294.5|10
1614209440000|2021-02-24 23:30:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1614209460000|2021-02-24 23:31:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|1
1614209470000|2021-02-24 23:31:10|2295.1|2294.8|2295.6|2295.3|2295.6|2295.3|2295.1|2294.8|25
1614209500000|2021-02-24 23:31:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1614209510000|2021-02-24 23:31:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|4
1614209520000|2021-02-24 23:32:00|2296.5|2296.2|2296.2|2295.9|2296.7|2296.4|2296.1|2295.8|15
1614209530000|2021-02-24 23:32:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|3
1614209540000|2021-02-24 23:32:20|2296.4|2296.1|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|3
1614209550000|2021-02-24 23:32:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|11
1614209560000|2021-02-24 23:32:40|2297|2296.7|2297.2|2296.9|2297.4|2297.1|2297|2296.7|15
1614209570000|2021-02-24 23:32:50|2297.1|2296.8|2297.2|2296.9|2297.3|2297|2297.1|2296.8|4
1614209580000|2021-02-24 23:33:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|9
1614209590000|2021-02-24 23:33:10|||||||||2
1614209600000|2021-02-24 23:33:20|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1614209610000|2021-02-24 23:33:30|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.4|2297.1|21
1614209620000|2021-02-24 23:33:40|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|43
1614209630000|2021-02-24 23:33:50|2298.1|2297.8|2297.4|2297.1|2298.1|2297.8|2297.4|2297.1|16
1614209640000|2021-02-24 23:34:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|8
1614209650000|2021-02-24 23:34:10|2297.9|2297.6|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|5
1614209660000|2021-02-24 23:34:20|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|4
1614209670000|2021-02-24 23:34:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.8|2297.5|12
1614209680000|2021-02-24 23:34:40|||||||||4
1614209690000|2021-02-24 23:34:50|2298.1|2297.8|2297.6|2297.3|2298.1|2297.8|2297.6|2297.3|16
1614209700000|2021-02-24 23:35:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|3
1614209710000|2021-02-24 23:35:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614209720000|2021-02-24 23:35:20|2296.9|2296.6|2297.1|2296.8|2297.2|2296.9|2296.9|2296.6|9
1614209730000|2021-02-24 23:35:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|8
1614209740000|2021-02-24 23:35:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614209750000|2021-02-24 23:35:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614209760000|2021-02-24 23:36:00|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1614209770000|2021-02-24 23:36:10|2297.4|2297.1|2297|2296.7|2297.4|2297.1|2297|2296.7|4
1614209790000|2021-02-24 23:36:30|||||||||3
1614209800000|2021-02-24 23:36:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|7
1614209820000|2021-02-24 23:37:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614209850000|2021-02-24 23:37:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614209880000|2021-02-24 23:38:00|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|13
1614209890000|2021-02-24 23:38:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1614209900000|2021-02-24 23:38:20|2298.2|2297.9|2297.7|2297.4|2298.3|2298|2297.7|2297.4|16
1614209910000|2021-02-24 23:38:30|2297.6|2297.3|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|7
1614209920000|2021-02-24 23:38:40|2297.7|2297.4|2297.6|2297.3|2297.9|2297.6|2297.6|2297.3|4
1614209930000|2021-02-24 23:38:50|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|4
1614209950000|2021-02-24 23:39:10|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1614209960000|2021-02-24 23:39:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614209970000|2021-02-24 23:39:30|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|2
1614209990000|2021-02-24 23:39:50|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|5
1614210000000|2021-02-24 23:40:00|||||||||5
1614210010000|2021-02-24 23:40:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614210020000|2021-02-24 23:40:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614210030000|2021-02-24 23:40:30|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614210040000|2021-02-24 23:40:40|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297.1|2296.8|7
1614210050000|2021-02-24 23:40:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|10
1614210060000|2021-02-24 23:41:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|6
1614210070000|2021-02-24 23:41:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614210080000|2021-02-24 23:41:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|15
1614210090000|2021-02-24 23:41:30|2298.4|2298.1|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|11
1614210100000|2021-02-24 23:41:40|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|2
1614210120000|2021-02-24 23:42:00|||||||||1
1614210150000|2021-02-24 23:42:30|2298.7|2298.4|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|3
1614210160000|2021-02-24 23:42:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|4
1614210170000|2021-02-24 23:42:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614210180000|2021-02-24 23:43:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|6
1614210190000|2021-02-24 23:43:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|7
1614210210000|2021-02-24 23:43:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1614210220000|2021-02-24 23:43:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1614210230000|2021-02-24 23:43:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614210240000|2021-02-24 23:44:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1614210250000|2021-02-24 23:44:10|||||||||3
1614210260000|2021-02-24 23:44:20|2299|2298.7|2299.4|2299.1|2299.4|2299.1|2299|2298.7|11
1614210270000|2021-02-24 23:44:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|30
1614210280000|2021-02-24 23:44:40|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|4
1614210300000|2021-02-24 23:45:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614210310000|2021-02-24 23:45:10|||||||||1
1614210320000|2021-02-24 23:45:20|2299.2|2298.9|2299.5|2299.2|2299.8|2299.5|2299.2|2298.9|14
1614210330000|2021-02-24 23:45:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1614210340000|2021-02-24 23:45:40|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|4
1614210360000|2021-02-24 23:46:00|2299.9|2299.6|2300.5|2300.2|2301.1|2300.8|2299.9|2299.6|84
1614210370000|2021-02-24 23:46:10|2300.8|2300.5|2300.3|2300|2300.9|2300.6|2300.2|2299.9|32
1614210380000|2021-02-24 23:46:20|2300.7|2300.4|2300.7|2300.4|2300.8|2300.5|2300.7|2300.4|22
1614210390000|2021-02-24 23:46:30|2300.6|2300.3|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|3
1614210400000|2021-02-24 23:46:40|2300.3|2300|2300.3|2300|2300.4|2300.1|2300.3|2300|4
1614210410000|2021-02-24 23:46:50|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300|2299.7|3
1614210420000|2021-02-24 23:47:00|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|4
1614210430000|2021-02-24 23:47:10|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.9|2299.6|2
1614210450000|2021-02-24 23:47:30|2299.6|2299.3|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|24
1614210470000|2021-02-24 23:47:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1614210480000|2021-02-24 23:48:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|2
1614210500000|2021-02-24 23:48:20|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|6
1614210510000|2021-02-24 23:48:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1614210520000|2021-02-24 23:48:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614210530000|2021-02-24 23:48:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614210540000|2021-02-24 23:49:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|7
1614210550000|2021-02-24 23:49:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614210560000|2021-02-24 23:49:20|2299.6|2299.3|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|5
1614210570000|2021-02-24 23:49:30|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1614210590000|2021-02-24 23:49:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|3
1614210600000|2021-02-24 23:50:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|2
1614210610000|2021-02-24 23:50:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|5
1614210620000|2021-02-24 23:50:20|||||||||6
1614210630000|2021-02-24 23:50:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614210640000|2021-02-24 23:50:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614210650000|2021-02-24 23:50:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|3
1614210670000|2021-02-24 23:51:10|2299.5|2299.2|2299.3|2299|2299.6|2299.3|2299.3|2299|5
1614210680000|2021-02-24 23:51:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614210710000|2021-02-24 23:51:50|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|4
1614210720000|2021-02-24 23:52:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614210730000|2021-02-24 23:52:10|||||||||1
1614210750000|2021-02-24 23:52:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614210760000|2021-02-24 23:52:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|5
1614210790000|2021-02-24 23:53:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614210800000|2021-02-24 23:53:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1614210840000|2021-02-24 23:54:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614210850000|2021-02-24 23:54:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|3
1614210910000|2021-02-24 23:55:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614210930000|2021-02-24 23:55:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614210940000|2021-02-24 23:55:40|||||||||17
1614210960000|2021-02-24 23:56:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|7
1614210970000|2021-02-24 23:56:10|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|11
1614210980000|2021-02-24 23:56:20|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|13
1614210990000|2021-02-24 23:56:30|2300.4|2300.1|2300.3|2300|2300.6|2300.3|2300.3|2300|6
1614211000000|2021-02-24 23:56:40|2300.2|2299.9|2300.2|2299.9|2300.6|2300.3|2300.2|2299.9|14
1614211010000|2021-02-24 23:56:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614211020000|2021-02-24 23:57:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|4
1614211030000|2021-02-24 23:57:10|2301.3|2301|2300.9|2300.6|2301.3|2301|2300.9|2300.6|8
1614211040000|2021-02-24 23:57:20|2301.3|2301|2301.4|2301.1|2302.5|2302.2|2301.3|2301|123
1614211050000|2021-02-24 23:57:30|2301.2|2300.9|2301.3|2301|2301.6|2301.3|2301.2|2300.9|7
1614211060000|2021-02-24 23:57:40|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|11
1614211070000|2021-02-24 23:57:50|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614211080000|2021-02-24 23:58:00|2301.2|2300.9|2301|2300.7|2301.2|2300.9|2301|2300.7|2
1614211090000|2021-02-24 23:58:10|||||||||2
1614211100000|2021-02-24 23:58:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614211110000|2021-02-24 23:58:30|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|17
1614211120000|2021-02-24 23:58:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|6
1614211130000|2021-02-24 23:58:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2
1614211140000|2021-02-24 23:59:00|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301.1|2300.8|6
1614211150000|2021-02-24 23:59:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614211170000|2021-02-24 23:59:30|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|11
1614211180000|2021-02-24 23:59:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614211190000|2021-02-24 23:59:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614211200000|2021-02-25 00:00:00|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300|2299.7|19
1614211210000|2021-02-25 00:00:10|2300.8|2300.5|2301.2|2300.9|2301.2|2300.9|2300.6|2300.3|58
1614211220000|2021-02-25 00:00:20|2301.4|2301.1|2302.8|2302.5|2302.8|2302.5|2301.2|2300.9|78
1614211230000|2021-02-25 00:00:30|2302.6|2302.3|2301.5|2301.2|2302.6|2302.3|2301.5|2301.2|28
1614211240000|2021-02-25 00:00:40|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|13
1614211250000|2021-02-25 00:00:50|2300.9|2300.6|2301.2|2300.9|2301.2|2300.9|2300.9|2300.6|6
1614211270000|2021-02-25 00:01:10|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|12
1614211280000|2021-02-25 00:01:20|2301.7|2301.4|2302.6|2302.3|2302.8|2302.5|2301.5|2301.2|49
1614211290000|2021-02-25 00:01:30|2302.3|2302|2302.3|2302|2302.3|2302|2302.3|2302|3
1614211300000|2021-02-25 00:01:40|||||||||1
1614211310000|2021-02-25 00:01:50|2302.1|2301.8|2302|2301.7|2302.1|2301.8|2302|2301.7|3
1614211320000|2021-02-25 00:02:00|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|7
1614211330000|2021-02-25 00:02:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|3
1614211340000|2021-02-25 00:02:20|2301.4|2301.1|2300.7|2300.4|2301.4|2301.1|2300.7|2300.4|11
1614211350000|2021-02-25 00:02:30|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|10
1614211370000|2021-02-25 00:02:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.8|2300.5|5
1614211380000|2021-02-25 00:03:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614211390000|2021-02-25 00:03:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614211400000|2021-02-25 00:03:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|6
1614211420000|2021-02-25 00:03:40|||||||||2
1614211440000|2021-02-25 00:04:00|2301|2300.7|2300.7|2300.4|2301|2300.7|2300.7|2300.4|8
1614211460000|2021-02-25 00:04:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614211470000|2021-02-25 00:04:30|2300.2|2299.9|2299.7|2299.4|2300.2|2299.9|2299.7|2299.4|7
1614211490000|2021-02-25 00:04:50|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|6
1614211500000|2021-02-25 00:05:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|4
1614211510000|2021-02-25 00:05:10|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1614211530000|2021-02-25 00:05:30|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1614211550000|2021-02-25 00:05:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|6
1614211560000|2021-02-25 00:06:00|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1614211570000|2021-02-25 00:06:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614211580000|2021-02-25 00:06:20|2299.4|2299.1|2299.6|2299.3|2299.7|2299.4|2299.4|2299.1|6
1614211590000|2021-02-25 00:06:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614211600000|2021-02-25 00:06:40|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|12
1614211610000|2021-02-25 00:06:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|14
1614211620000|2021-02-25 00:07:00|2298.8|2298.5|2299.6|2299.3|2299.6|2299.3|2298.8|2298.5|96
1614211630000|2021-02-25 00:07:10|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|3
1614211640000|2021-02-25 00:07:20|||||||||2
1614211670000|2021-02-25 00:07:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614211680000|2021-02-25 00:08:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299.3|2299|3
1614211690000|2021-02-25 00:08:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614211700000|2021-02-25 00:08:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614211720000|2021-02-25 00:08:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|10
1614211730000|2021-02-25 00:08:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|3
1614211740000|2021-02-25 00:09:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614211750000|2021-02-25 00:09:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|3
1614211780000|2021-02-25 00:09:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614211790000|2021-02-25 00:09:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614211800000|2021-02-25 00:10:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1614211820000|2021-02-25 00:10:20|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|3
1614211830000|2021-02-25 00:10:30|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.4|2299.1|3
1614211840000|2021-02-25 00:10:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614211850000|2021-02-25 00:10:50|||||||||1
1614211860000|2021-02-25 00:11:00|||||||||2
1614211890000|2021-02-25 00:11:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614211900000|2021-02-25 00:11:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614211920000|2021-02-25 00:12:00|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|2
1614211930000|2021-02-25 00:12:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|7
1614211940000|2021-02-25 00:12:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614211950000|2021-02-25 00:12:30|||||||||1
1614211960000|2021-02-25 00:12:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1614211970000|2021-02-25 00:12:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614211990000|2021-02-25 00:13:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614212000000|2021-02-25 00:13:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614212010000|2021-02-25 00:13:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614212020000|2021-02-25 00:13:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614212030000|2021-02-25 00:13:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614212040000|2021-02-25 00:14:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614212060000|2021-02-25 00:14:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614212080000|2021-02-25 00:14:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|6
1614212090000|2021-02-25 00:14:50|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|2
1614212100000|2021-02-25 00:15:00|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298|2297.7|41
1614212110000|2021-02-25 00:15:10|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2297.9|2297.6|4
1614212120000|2021-02-25 00:15:20|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|7
1614212130000|2021-02-25 00:15:30|2297.8|2297.5|2297.2|2296.9|2297.8|2297.5|2297.2|2296.9|22
1614212140000|2021-02-25 00:15:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1614212160000|2021-02-25 00:16:00|2297.6|2297.3|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|10
1614212170000|2021-02-25 00:16:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.1|2296.8|9
1614212190000|2021-02-25 00:16:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614212200000|2021-02-25 00:16:40|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|6
1614212210000|2021-02-25 00:16:50|2297.9|2297.6|2298|2297.7|2298.2|2297.9|2297.9|2297.6|4
1614212230000|2021-02-25 00:17:10|2298.1|2297.8|2298.1|2297.8|2298.3|2298|2298.1|2297.8|5
1614212240000|2021-02-25 00:17:20|2298.2|2297.9|2298.3|2298|2298.4|2298.1|2298.2|2297.9|9
1614212270000|2021-02-25 00:17:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1614212290000|2021-02-25 00:18:10|2298.6|2298.3|2298.4|2298.1|2298.7|2298.4|2298.4|2298.1|6
1614212300000|2021-02-25 00:18:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614212320000|2021-02-25 00:18:40|||||||||5
1614212330000|2021-02-25 00:18:50|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|8
1614212340000|2021-02-25 00:19:00|||||||||2
1614212350000|2021-02-25 00:19:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614212370000|2021-02-25 00:19:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614212380000|2021-02-25 00:19:40|||||||||1
1614212390000|2021-02-25 00:19:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614212400000|2021-02-25 00:20:00|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|5
1614212410000|2021-02-25 00:20:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|8
1614212420000|2021-02-25 00:20:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|22
1614212450000|2021-02-25 00:20:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614212460000|2021-02-25 00:21:00|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|4
1614212470000|2021-02-25 00:21:10|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|7
1614212480000|2021-02-25 00:21:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614212490000|2021-02-25 00:21:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|6
1614212500000|2021-02-25 00:21:40|2296.7|2296.4|2297.2|2296.9|2297.5|2297.2|2296.7|2296.4|22
1614212540000|2021-02-25 00:22:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|6
1614212570000|2021-02-25 00:22:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614212600000|2021-02-25 00:23:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|2
1614212610000|2021-02-25 00:23:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614212630000|2021-02-25 00:23:50|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|2
1614212660000|2021-02-25 00:24:20|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614212670000|2021-02-25 00:24:30|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1614212690000|2021-02-25 00:24:50|||||||||1
1614212700000|2021-02-25 00:25:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614212710000|2021-02-25 00:25:10|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614212720000|2021-02-25 00:25:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1614212750000|2021-02-25 00:25:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614212760000|2021-02-25 00:26:00|2298.3|2298|2298.5|2298.2|2298.6|2298.3|2298.3|2298|12
1614212780000|2021-02-25 00:26:20|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|6
1614212790000|2021-02-25 00:26:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614212800000|2021-02-25 00:26:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|2
1614212820000|2021-02-25 00:27:00|2299.3|2299|2299.9|2299.6|2299.9|2299.6|2299.3|2299|21
1614212830000|2021-02-25 00:27:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614212840000|2021-02-25 00:27:20|2300.2|2299.9|2300.3|2300|2300.5|2300.2|2300.2|2299.9|4
1614212850000|2021-02-25 00:27:30|||||||||1
1614212860000|2021-02-25 00:27:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1614212870000|2021-02-25 00:27:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614212880000|2021-02-25 00:28:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614212890000|2021-02-25 00:28:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614212900000|2021-02-25 00:28:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614212910000|2021-02-25 00:28:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1614212920000|2021-02-25 00:28:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614212930000|2021-02-25 00:28:50|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|3
1614212940000|2021-02-25 00:29:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614212950000|2021-02-25 00:29:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1614212970000|2021-02-25 00:29:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614212980000|2021-02-25 00:29:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614212990000|2021-02-25 00:29:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614213000000|2021-02-25 00:30:00|2299.2|2298.9|2299.7|2299.4|2300|2299.7|2299.2|2298.9|13
1614213010000|2021-02-25 00:30:10|2299.5|2299.2|2299.1|2298.8|2299.6|2299.3|2299.1|2298.8|14
1614213020000|2021-02-25 00:30:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614213030000|2021-02-25 00:30:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|4
1614213040000|2021-02-25 00:30:40|2298.5|2298.2|2298.7|2298.4|2298.9|2298.6|2298.5|2298.2|20
1614213060000|2021-02-25 00:31:00|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|14
1614213080000|2021-02-25 00:31:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614213090000|2021-02-25 00:31:30|2298.7|2298.4|2298.6|2298.3|2298.8|2298.5|2298.5|2298.2|12
1614213110000|2021-02-25 00:31:50|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|10
1614213130000|2021-02-25 00:32:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614213140000|2021-02-25 00:32:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|5
1614213150000|2021-02-25 00:32:30|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|2
1614213160000|2021-02-25 00:32:40|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1614213170000|2021-02-25 00:32:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614213200000|2021-02-25 00:33:20|2298.9|2298.6|2298.6|2298.3|2299|2298.7|2298.6|2298.3|14
1614213210000|2021-02-25 00:33:30|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|3
1614213220000|2021-02-25 00:33:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1614213240000|2021-02-25 00:34:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614213270000|2021-02-25 00:34:30|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1614213280000|2021-02-25 00:34:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614213320000|2021-02-25 00:35:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614213340000|2021-02-25 00:35:40|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1614213360000|2021-02-25 00:36:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|6
1614213370000|2021-02-25 00:36:10|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|2
1614213380000|2021-02-25 00:36:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614213390000|2021-02-25 00:36:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1614213400000|2021-02-25 00:36:40|2298.3|2298|2298|2297.7|2298.3|2298|2298|2297.7|12
1614213410000|2021-02-25 00:36:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614213430000|2021-02-25 00:37:10|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|5
1614213440000|2021-02-25 00:37:20|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|5
1614213450000|2021-02-25 00:37:30|2297|2296.7|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|13
1614213480000|2021-02-25 00:38:00|2297.5|2297.2|2297.6|2297.3|2297.7|2297.4|2297.5|2297.2|8
1614213490000|2021-02-25 00:38:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1614213510000|2021-02-25 00:38:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1614213520000|2021-02-25 00:38:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614213530000|2021-02-25 00:38:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|3
1614213540000|2021-02-25 00:39:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|4
1614213550000|2021-02-25 00:39:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614213560000|2021-02-25 00:39:20|2296.2|2295.9|2296|2295.7|2296.2|2295.9|2295.6|2295.3|9
1614213570000|2021-02-25 00:39:30|2295.9|2295.6|2296.3|2296|2296.3|2296|2295.9|2295.6|9
1614213580000|2021-02-25 00:39:40|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|9
1614213590000|2021-02-25 00:39:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|11
1614213600000|2021-02-25 00:40:00|2296.4|2296.1|2296.4|2296.1|2296.6|2296.3|2295.9|2295.6|24
1614213610000|2021-02-25 00:40:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614213620000|2021-02-25 00:40:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|5
1614213630000|2021-02-25 00:40:30|2296.3|2296|2296.4|2296.1|2296.6|2296.3|2296.3|2296|3
1614213640000|2021-02-25 00:40:40|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|2
1614213650000|2021-02-25 00:40:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614213660000|2021-02-25 00:41:00|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|3
1614213680000|2021-02-25 00:41:20|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|2
1614213690000|2021-02-25 00:41:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614213700000|2021-02-25 00:41:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1614213720000|2021-02-25 00:42:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614213730000|2021-02-25 00:42:10|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|2
1614213750000|2021-02-25 00:42:30|2297.7|2297.4|2297.1|2296.8|2297.7|2297.4|2297.1|2296.8|5
1614213770000|2021-02-25 00:42:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614213830000|2021-02-25 00:43:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|6
1614213840000|2021-02-25 00:44:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|21
1614213890000|2021-02-25 00:44:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614213900000|2021-02-25 00:45:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|2
1614213940000|2021-02-25 00:45:40|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|2
1614213950000|2021-02-25 00:45:50|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|4
1614213960000|2021-02-25 00:46:00|2298|2297.7|2298.2|2297.9|2298.2|2297.9|2298|2297.7|4
1614213970000|2021-02-25 00:46:10|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|16
1614213980000|2021-02-25 00:46:20|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|2
1614214000000|2021-02-25 00:46:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614214010000|2021-02-25 00:46:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|4
1614214020000|2021-02-25 00:47:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614214040000|2021-02-25 00:47:20|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|4
1614214050000|2021-02-25 00:47:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614214060000|2021-02-25 00:47:40|||||||||2
1614214080000|2021-02-25 00:48:00|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1614214090000|2021-02-25 00:48:10|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|13
1614214100000|2021-02-25 00:48:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614214110000|2021-02-25 00:48:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614214120000|2021-02-25 00:48:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614214140000|2021-02-25 00:49:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1614214150000|2021-02-25 00:49:10|2298.1|2297.8|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|4
1614214160000|2021-02-25 00:49:20|2298.6|2298.3|2298.3|2298|2298.6|2298.3|2298.3|2298|8
1614214170000|2021-02-25 00:49:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614214180000|2021-02-25 00:49:40|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|4
1614214190000|2021-02-25 00:49:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|5
1614214200000|2021-02-25 00:50:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298|2297.7|7
1614214210000|2021-02-25 00:50:10|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.7|2297.4|21
1614214220000|2021-02-25 00:50:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|48
1614214230000|2021-02-25 00:50:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614214240000|2021-02-25 00:50:40|2298.1|2297.8|2297.9|2297.6|2298.1|2297.8|2297.9|2297.6|8
1614214260000|2021-02-25 00:51:00|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614214280000|2021-02-25 00:51:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614214290000|2021-02-25 00:51:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614214300000|2021-02-25 00:51:40|2298.4|2298.1|2298.1|2297.8|2298.5|2298.2|2298.1|2297.8|4
1614214330000|2021-02-25 00:52:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|5
1614214340000|2021-02-25 00:52:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614214370000|2021-02-25 00:52:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1614214380000|2021-02-25 00:53:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614214390000|2021-02-25 00:53:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614214410000|2021-02-25 00:53:30|||||||||1
1614214430000|2021-02-25 00:53:50|||||||||1
1614214440000|2021-02-25 00:54:00|2298.6|2298.3|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|13
1614214450000|2021-02-25 00:54:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|5
1614214470000|2021-02-25 00:54:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|7
1614214480000|2021-02-25 00:54:40|2298.7|2298.4|2298.5|2298.2|2298.7|2298.4|2298.5|2298.2|5
1614214490000|2021-02-25 00:54:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|18
1614214510000|2021-02-25 00:55:10|2298.3|2298|2298.6|2298.3|2298.6|2298.3|2298.3|2298|3
1614214520000|2021-02-25 00:55:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614214540000|2021-02-25 00:55:40|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|4
1614214560000|2021-02-25 00:56:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|6
1614214570000|2021-02-25 00:56:10|||||||||11
1614214580000|2021-02-25 00:56:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614214600000|2021-02-25 00:56:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|11
1614214610000|2021-02-25 00:56:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.3|2299|4
1614214620000|2021-02-25 00:57:00|2299.6|2299.3|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|10
1614214630000|2021-02-25 00:57:10|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.5|2299.2|18
1614214640000|2021-02-25 00:57:20|2299.4|2299.1|2299.9|2299.6|2300|2299.7|2299.4|2299.1|12
1614214650000|2021-02-25 00:57:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|6
1614214660000|2021-02-25 00:57:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1614214670000|2021-02-25 00:57:50|2299.9|2299.6|2300.4|2300.1|2300.4|2300.1|2299.9|2299.6|22
1614214680000|2021-02-25 00:58:00|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|6
1614214690000|2021-02-25 00:58:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|9
1614214700000|2021-02-25 00:58:20|||||||||3
1614214710000|2021-02-25 00:58:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614214720000|2021-02-25 00:58:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614214730000|2021-02-25 00:58:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|4
1614214740000|2021-02-25 00:59:00|2300|2299.7|2299.7|2299.4|2300|2299.7|2299.7|2299.4|13
1614214750000|2021-02-25 00:59:10|2299.6|2299.3|2299.6|2299.3|2299.8|2299.5|2299.5|2299.2|12
1614214760000|2021-02-25 00:59:20|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|8
1614214770000|2021-02-25 00:59:30|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|4
1614214780000|2021-02-25 00:59:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614214790000|2021-02-25 00:59:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614214800000|2021-02-25 01:00:00|2299.8|2299.5|2298.9|2298.6|2300.4|2300.1|2298.9|2298.6|57
1614214810000|2021-02-25 01:00:10|2298.8|2298.5|2299.8|2299.5|2299.8|2299.5|2298.8|2298.5|11
1614214820000|2021-02-25 01:00:20|2299.5|2299.2|2300.2|2299.9|2300.2|2299.9|2299.5|2299.2|3
1614214830000|2021-02-25 01:00:30|2300.6|2300.3|2301|2300.7|2301.1|2300.8|2300.6|2300.3|23
1614214840000|2021-02-25 01:00:40|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.5|2300.2|8
1614214850000|2021-02-25 01:00:50|2300.3|2300|2300.2|2299.9|2300.5|2300.2|2300.2|2299.9|4
1614214860000|2021-02-25 01:01:00|2300.1|2299.8|2299.9|2299.6|2300.1|2299.8|2299.7|2299.4|7
1614214870000|2021-02-25 01:01:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|3
1614214880000|2021-02-25 01:01:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|7
1614214900000|2021-02-25 01:01:40|||||||||6
1614214910000|2021-02-25 01:01:50|2300.9|2300.6|2300.7|2300.4|2300.9|2300.6|2300.7|2300.4|9
1614214930000|2021-02-25 01:02:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614214940000|2021-02-25 01:02:20|2300.3|2300|2300|2299.7|2300.3|2300|2300|2299.7|7
1614214950000|2021-02-25 01:02:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1614214960000|2021-02-25 01:02:40|2300.6|2300.3|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|2
1614214980000|2021-02-25 01:03:00|2300.7|2300.4|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|8
1614214990000|2021-02-25 01:03:10|2300.6|2300.3|2300.7|2300.4|2300.8|2300.5|2300.6|2300.3|11
1614215000000|2021-02-25 01:03:20|2300.5|2300.2|2300.2|2299.9|2300.9|2300.6|2300.2|2299.9|7
1614215010000|2021-02-25 01:03:30|2300|2299.7|2300.3|2300|2300.3|2300|2300|2299.7|5
1614215020000|2021-02-25 01:03:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|10
1614215030000|2021-02-25 01:03:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614215040000|2021-02-25 01:04:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|4
1614215050000|2021-02-25 01:04:10|2300.2|2299.9|2299.9|2299.6|2300.3|2300|2299.9|2299.6|8
1614215060000|2021-02-25 01:04:20|2299.6|2299.3|2299.4|2299.1|2299.9|2299.6|2299.4|2299.1|17
1614215070000|2021-02-25 01:04:30|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|17
1614215080000|2021-02-25 01:04:40|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|18
1614215090000|2021-02-25 01:04:50|2298.4|2298.1|2298.3|2298|2298.6|2298.3|2298.3|2298|18
1614215100000|2021-02-25 01:05:00|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|6
1614215110000|2021-02-25 01:05:10|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|4
1614215120000|2021-02-25 01:05:20|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|11
1614215130000|2021-02-25 01:05:30|2297.6|2297.3|2298.8|2298.5|2298.8|2298.5|2297.6|2297.3|33
1614215140000|2021-02-25 01:05:40|2298.6|2298.3|2297.9|2297.6|2298.6|2298.3|2297.7|2297.4|10
1614215160000|2021-02-25 01:06:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|2
1614215170000|2021-02-25 01:06:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614215180000|2021-02-25 01:06:20|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614215190000|2021-02-25 01:06:30|2296.9|2296.6|2297.3|2297|2297.3|2297|2296.9|2296.6|3
1614215200000|2021-02-25 01:06:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|9
1614215210000|2021-02-25 01:06:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|6
1614215220000|2021-02-25 01:07:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614215230000|2021-02-25 01:07:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614215240000|2021-02-25 01:07:20|||||||||1
1614215250000|2021-02-25 01:07:30|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1614215260000|2021-02-25 01:07:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614215270000|2021-02-25 01:07:50|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|6
1614215280000|2021-02-25 01:08:00|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|7
1614215290000|2021-02-25 01:08:10|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|3
1614215300000|2021-02-25 01:08:20|2296.3|2296|2296.3|2296|2296.5|2296.2|2296.2|2295.9|5
1614215310000|2021-02-25 01:08:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614215320000|2021-02-25 01:08:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614215330000|2021-02-25 01:08:50|2295.8|2295.5|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|12
1614215340000|2021-02-25 01:09:00|2295.8|2295.5|2295.6|2295.3|2295.8|2295.5|2295.6|2295.3|5
1614215350000|2021-02-25 01:09:10|2295.2|2294.9|2295.6|2295.3|2295.8|2295.5|2295.2|2294.9|17
1614215360000|2021-02-25 01:09:20|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1614215380000|2021-02-25 01:09:40|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|6
1614215390000|2021-02-25 01:09:50|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296.2|2295.9|8
1614215400000|2021-02-25 01:10:00|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2295.9|2295.6|4
1614215410000|2021-02-25 01:10:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1614215420000|2021-02-25 01:10:20|2296.8|2296.5|2297.1|2296.8|2297.2|2296.9|2296.8|2296.5|5
1614215430000|2021-02-25 01:10:30|2297.2|2296.9|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|19
1614215440000|2021-02-25 01:10:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|10
1614215450000|2021-02-25 01:10:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614215460000|2021-02-25 01:11:00|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1614215470000|2021-02-25 01:11:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|8
1614215480000|2021-02-25 01:11:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614215490000|2021-02-25 01:11:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614215510000|2021-02-25 01:11:50|2297.2|2296.9|2298|2297.7|2298|2297.7|2297.2|2296.9|10
1614215520000|2021-02-25 01:12:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614215540000|2021-02-25 01:12:20|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|17
1614215550000|2021-02-25 01:12:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|2
1614215560000|2021-02-25 01:12:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1614215570000|2021-02-25 01:12:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|6
1614215580000|2021-02-25 01:13:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614215590000|2021-02-25 01:13:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|5
1614215600000|2021-02-25 01:13:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|8
1614215620000|2021-02-25 01:13:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1614215630000|2021-02-25 01:13:50|||||||||2
1614215650000|2021-02-25 01:14:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614215660000|2021-02-25 01:14:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614215670000|2021-02-25 01:14:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1614215690000|2021-02-25 01:14:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|5
1614215700000|2021-02-25 01:15:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1614215710000|2021-02-25 01:15:10|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|3
1614215730000|2021-02-25 01:15:30|2298.7|2298.4|2298.8|2298.5|2299|2298.7|2298.7|2298.4|10
1614215740000|2021-02-25 01:15:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614215750000|2021-02-25 01:15:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614215760000|2021-02-25 01:16:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|4
1614215770000|2021-02-25 01:16:10|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|6
1614215780000|2021-02-25 01:16:20|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1614215790000|2021-02-25 01:16:30|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.4|2299.1|30
1614215800000|2021-02-25 01:16:40|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.5|2299.2|16
1614215810000|2021-02-25 01:16:50|||||||||1
1614215850000|2021-02-25 01:17:30|2299.8|2299.5|2299.7|2299.4|2300|2299.7|2299.7|2299.4|12
1614215860000|2021-02-25 01:17:40|2299.5|2299.2|2299.2|2298.9|2299.5|2299.2|2299.2|2298.9|5
1614215870000|2021-02-25 01:17:50|2299.4|2299.1|2299|2298.7|2299.5|2299.2|2299|2298.7|19
1614215880000|2021-02-25 01:18:00|2299.2|2298.9|2298.6|2298.3|2299.2|2298.9|2298.6|2298.3|8
1614215890000|2021-02-25 01:18:10|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614215920000|2021-02-25 01:18:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1614215930000|2021-02-25 01:18:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614215970000|2021-02-25 01:19:30|||||||||1
1614215980000|2021-02-25 01:19:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614215990000|2021-02-25 01:19:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614216000000|2021-02-25 01:20:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614216010000|2021-02-25 01:20:10|2299.1|2298.8|2298.5|2298.2|2299.1|2298.8|2298.5|2298.2|2
1614216020000|2021-02-25 01:20:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614216030000|2021-02-25 01:20:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614216050000|2021-02-25 01:20:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614216060000|2021-02-25 01:21:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614216070000|2021-02-25 01:21:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614216080000|2021-02-25 01:21:20|||||||||2
1614216090000|2021-02-25 01:21:30|2298|2297.7|2298|2297.7|2298|2297.7|2297.9|2297.6|8
1614216100000|2021-02-25 01:21:40|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.8|2297.5|4
1614216110000|2021-02-25 01:21:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614216120000|2021-02-25 01:22:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|5
1614216130000|2021-02-25 01:22:10|2297.8|2297.5|2298.5|2298.2|2298.5|2298.2|2297.3|2297|35
1614216140000|2021-02-25 01:22:20|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.3|2298|13
1614216150000|2021-02-25 01:22:30|||||||||3
1614216160000|2021-02-25 01:22:40|2298.2|2297.9|2297.8|2297.5|2298.2|2297.9|2297.8|2297.5|10
1614216170000|2021-02-25 01:22:50|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|3
1614216190000|2021-02-25 01:23:10|||||||||1
1614216200000|2021-02-25 01:23:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|2
1614216210000|2021-02-25 01:23:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614216270000|2021-02-25 01:24:30|2298.2|2297.9|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1614216280000|2021-02-25 01:24:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614216290000|2021-02-25 01:24:50|2298.5|2298.2|2298.3|2298|2298.5|2298.2|2298.3|2298|3
1614216300000|2021-02-25 01:25:00|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|5
1614216310000|2021-02-25 01:25:10|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614216360000|2021-02-25 01:26:00|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|3
1614216390000|2021-02-25 01:26:30|2297.6|2297.3|2298|2297.7|2298|2297.7|2297.6|2297.3|7
1614216400000|2021-02-25 01:26:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614216420000|2021-02-25 01:27:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614216430000|2021-02-25 01:27:10|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|2
1614216440000|2021-02-25 01:27:20|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|2
1614216460000|2021-02-25 01:27:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614216470000|2021-02-25 01:27:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|4
1614216480000|2021-02-25 01:28:00|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1614216490000|2021-02-25 01:28:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614216500000|2021-02-25 01:28:20|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|12
1614216510000|2021-02-25 01:28:30|2298.6|2298.3|2299.1|2298.8|2299.2|2298.9|2298.6|2298.3|213
1614216520000|2021-02-25 01:28:40|2299|2298.7|2298.7|2298.4|2299.1|2298.8|2298|2297.7|77
1614216530000|2021-02-25 01:28:50|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|112
1614216540000|2021-02-25 01:29:00|2298.6|2298.3|2298.4|2298.1|2298.6|2298.3|2298.3|2298|10
1614216550000|2021-02-25 01:29:10|2298.6|2298.3|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|4
1614216560000|2021-02-25 01:29:20|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.4|2298.1|10
1614216570000|2021-02-25 01:29:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|10
1614216580000|2021-02-25 01:29:40|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|11
1614216590000|2021-02-25 01:29:50|2298.5|2298.2|2298.6|2298.3|2298.7|2298.4|2298.5|2298.2|9
1614216600000|2021-02-25 01:30:00|2298.5|2298.2|2298.6|2298.3|2299.2|2298.9|2298.4|2298.1|15
1614216610000|2021-02-25 01:30:10|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.3|2298|7
1614216620000|2021-02-25 01:30:20|2298.6|2298.3|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|63
1614216630000|2021-02-25 01:30:30|2298.7|2298.4|2297.9|2297.6|2298.8|2298.5|2297.9|2297.6|49
1614216640000|2021-02-25 01:30:40|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|3
1614216650000|2021-02-25 01:30:50|2297.7|2297.4|2295.7|2295.4|2297.7|2297.4|2295.7|2295.4|38
1614216660000|2021-02-25 01:31:00|2295.8|2295.5|2296.4|2296.1|2296.4|2296.1|2295.8|2295.5|11
1614216670000|2021-02-25 01:31:10|||||||||1
1614216680000|2021-02-25 01:31:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|4
1614216690000|2021-02-25 01:31:30|2296|2295.7|2296.6|2296.3|2296.6|2296.3|2296|2295.7|5
1614216710000|2021-02-25 01:31:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|3
1614216720000|2021-02-25 01:32:00|2295.8|2295.5|2296.3|2296|2296.4|2296.1|2295.8|2295.5|8
1614216730000|2021-02-25 01:32:10|2296.9|2296.6|2296.7|2296.4|2297|2296.7|2296.5|2296.2|9
1614216740000|2021-02-25 01:32:20|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|6
1614216750000|2021-02-25 01:32:30|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|6
1614216760000|2021-02-25 01:32:40|2296.4|2296.1|2297.3|2297|2297.3|2297|2296.4|2296.1|6
1614216770000|2021-02-25 01:32:50|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614216780000|2021-02-25 01:33:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614216790000|2021-02-25 01:33:10|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|6
1614216800000|2021-02-25 01:33:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614216810000|2021-02-25 01:33:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614216820000|2021-02-25 01:33:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614216830000|2021-02-25 01:33:50|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|2
1614216840000|2021-02-25 01:34:00|2297.2|2296.9|2297.6|2297.3|2297.6|2297.3|2297.2|2296.9|4
1614216850000|2021-02-25 01:34:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614216860000|2021-02-25 01:34:20|||||||||2
1614216870000|2021-02-25 01:34:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614216880000|2021-02-25 01:34:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614216900000|2021-02-25 01:35:00|2297|2296.7|2297.4|2297.1|2297.6|2297.3|2297|2296.7|7
1614216910000|2021-02-25 01:35:10|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|6
1614216920000|2021-02-25 01:35:20|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|5
1614216930000|2021-02-25 01:35:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614216940000|2021-02-25 01:35:40|2296.3|2296|2295.9|2295.6|2296.3|2296|2295.9|2295.6|12
1614216950000|2021-02-25 01:35:50|2296|2295.7|2296.1|2295.8|2296.1|2295.8|2296|2295.7|3
1614216960000|2021-02-25 01:36:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614216970000|2021-02-25 01:36:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614216980000|2021-02-25 01:36:20|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1614217000000|2021-02-25 01:36:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2
1614217010000|2021-02-25 01:36:50|2295.9|2295.6|2295.7|2295.4|2295.9|2295.6|2295.7|2295.4|6
1614217020000|2021-02-25 01:37:00|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|2
1614217030000|2021-02-25 01:37:10|2296.2|2295.9|2295.9|2295.6|2296.3|2296|2295.9|2295.6|8
1614217050000|2021-02-25 01:37:30|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|2
1614217060000|2021-02-25 01:37:40|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|10
1614217070000|2021-02-25 01:37:50|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|9
1614217080000|2021-02-25 01:38:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614217100000|2021-02-25 01:38:20|2296.2|2295.9|2296.8|2296.5|2296.8|2296.5|2296.2|2295.9|11
1614217110000|2021-02-25 01:38:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|6
1614217130000|2021-02-25 01:38:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614217140000|2021-02-25 01:39:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|4
1614217150000|2021-02-25 01:39:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614217180000|2021-02-25 01:39:40|2295.8|2295.5|2295.2|2294.9|2295.8|2295.5|2295.2|2294.9|19
1614217190000|2021-02-25 01:39:50|2295.7|2295.4|2295.2|2294.9|2295.7|2295.4|2295.2|2294.9|11
1614217200000|2021-02-25 01:40:00|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614217210000|2021-02-25 01:40:10|2295.6|2295.3|2296.3|2296|2296.3|2296|2295.6|2295.3|9
1614217220000|2021-02-25 01:40:20|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1614217230000|2021-02-25 01:40:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.2|2295.9|4
1614217240000|2021-02-25 01:40:40|2296.6|2296.3|2296.2|2295.9|2296.6|2296.3|2296.2|2295.9|5
1614217280000|2021-02-25 01:41:20|2296|2295.7|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|6
1614217290000|2021-02-25 01:41:30|||||||||1
1614217300000|2021-02-25 01:41:40|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|7
1614217310000|2021-02-25 01:41:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2
1614217320000|2021-02-25 01:42:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|3
1614217330000|2021-02-25 01:42:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614217370000|2021-02-25 01:42:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|5
1614217380000|2021-02-25 01:43:00|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|28
1614217390000|2021-02-25 01:43:10|2295.1|2294.8|2294.3|2294|2295.1|2294.8|2294.3|2294|23
1614217400000|2021-02-25 01:43:20|2294.2|2293.9|2294.5|2294.2|2294.5|2294.2|2294.2|2293.9|10
1614217410000|2021-02-25 01:43:30|2294.1|2293.8|2294|2293.7|2294.2|2293.9|2294|2293.7|3
1614217420000|2021-02-25 01:43:40|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|2294.2|2293.9|1
1614217430000|2021-02-25 01:43:50|||||||||1
1614217440000|2021-02-25 01:44:00|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|2294.6|2294.3|3
1614217450000|2021-02-25 01:44:10|2294.8|2294.5|2294.5|2294.2|2294.8|2294.5|2294.5|2294.2|8
1614217460000|2021-02-25 01:44:20|2294.6|2294.3|2294.7|2294.4|2294.7|2294.4|2294.6|2294.3|3
1614217470000|2021-02-25 01:44:30|2294.8|2294.5|2294.9|2294.6|2294.9|2294.6|2294.8|2294.5|2
1614217500000|2021-02-25 01:45:00|2295.1|2294.8|2295.5|2295.2|2295.5|2295.2|2295.1|2294.8|19
1614217510000|2021-02-25 01:45:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614217520000|2021-02-25 01:45:20|2295.9|2295.6|2296.1|2295.8|2296.3|2296|2295.9|2295.6|11
1614217530000|2021-02-25 01:45:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614217540000|2021-02-25 01:45:40|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614217560000|2021-02-25 01:46:00|2296.1|2295.8|2296.3|2296|2296.3|2296|2296.1|2295.8|18
1614217570000|2021-02-25 01:46:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614217580000|2021-02-25 01:46:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1614217590000|2021-02-25 01:46:30|||||||||1
1614217600000|2021-02-25 01:46:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614217610000|2021-02-25 01:46:50|2296.3|2296|2295.9|2295.6|2296.5|2296.2|2295.9|2295.6|5
1614217630000|2021-02-25 01:47:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614217640000|2021-02-25 01:47:20|2295.3|2295|2295.6|2295.3|2295.6|2295.3|2295.3|2295|12
1614217650000|2021-02-25 01:47:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|4
1614217660000|2021-02-25 01:47:40|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.4|2294.1|7
1614217680000|2021-02-25 01:48:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614217690000|2021-02-25 01:48:10|2294.9|2294.6|2294.6|2294.3|2294.9|2294.6|2294.6|2294.3|2
1614217700000|2021-02-25 01:48:20|||||||||2
1614217710000|2021-02-25 01:48:30|2294.4|2294.1|2294.5|2294.2|2294.5|2294.2|2294.4|2294.1|2
1614217720000|2021-02-25 01:48:40|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614217730000|2021-02-25 01:48:50|2294.7|2294.4|2294.6|2294.3|2294.8|2294.5|2294.5|2294.2|11
1614217760000|2021-02-25 01:49:20|2294.5|2294.2|2294.4|2294.1|2294.5|2294.2|2294.4|2294.1|3
1614217770000|2021-02-25 01:49:30|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|4
1614217780000|2021-02-25 01:49:40|2294.4|2294.1|2294.3|2294|2294.4|2294.1|2294.3|2294|8
1614217790000|2021-02-25 01:49:50|2294.2|2293.9|2294.3|2294|2294.4|2294.1|2294|2293.7|13
1614217800000|2021-02-25 01:50:00|2294.7|2294.4|2294.5|2294.2|2294.7|2294.4|2294.5|2294.2|2
1614217810000|2021-02-25 01:50:10|2294.2|2293.9|2293.9|2293.6|2294.2|2293.9|2293.9|2293.6|4
1614217820000|2021-02-25 01:50:20|2293.8|2293.5|2293.8|2293.5|2294|2293.7|2293.8|2293.5|3
1614217830000|2021-02-25 01:50:30|||||||||2
1614217840000|2021-02-25 01:50:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.4|2293.1|10
1614217850000|2021-02-25 01:50:50|2293.7|2293.4|2293.2|2292.9|2293.7|2293.4|2293.2|2292.9|8
1614217860000|2021-02-25 01:51:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1614217870000|2021-02-25 01:51:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|17
1614217880000|2021-02-25 01:51:20|2293.6|2293.3|2293.5|2293.2|2293.6|2293.3|2293.5|2293.2|2
1614217890000|2021-02-25 01:51:30|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|2294.1|2293.8|14
1614217900000|2021-02-25 01:51:40|2294|2293.7|2294.1|2293.8|2294.1|2293.8|2293.8|2293.5|8
1614217910000|2021-02-25 01:51:50|2293.8|2293.5|2293.6|2293.3|2293.8|2293.5|2293.6|2293.3|3
1614217920000|2021-02-25 01:52:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1614217930000|2021-02-25 01:52:10|2293.2|2292.9|2293.4|2293.1|2293.4|2293.1|2293.2|2292.9|12
1614217940000|2021-02-25 01:52:20|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614217950000|2021-02-25 01:52:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614217970000|2021-02-25 01:52:50|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|4
1614217980000|2021-02-25 01:53:00|||||||||1
1614217990000|2021-02-25 01:53:10|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|3
1614218000000|2021-02-25 01:53:20|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|20
1614218010000|2021-02-25 01:53:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1614218020000|2021-02-25 01:53:40|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218030000|2021-02-25 01:53:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|5
1614218040000|2021-02-25 01:54:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.3|2293|5
1614218050000|2021-02-25 01:54:10|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1614218060000|2021-02-25 01:54:20|||||||||2
1614218070000|2021-02-25 01:54:30|2293.2|2292.9|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|7
1614218080000|2021-02-25 01:54:40|2292.8|2292.5|2292.8|2292.5|2293|2292.7|2292.8|2292.5|10
1614218090000|2021-02-25 01:54:50|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|9
1614218100000|2021-02-25 01:55:00|2292.6|2292.3|2292.8|2292.5|2293|2292.7|2292.6|2292.3|25
1614218110000|2021-02-25 01:55:10|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218120000|2021-02-25 01:55:20|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|6
1614218130000|2021-02-25 01:55:30|2293.4|2293.1|2293.7|2293.4|2293.8|2293.5|2293.4|2293.1|4
1614218140000|2021-02-25 01:55:40|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|4
1614218150000|2021-02-25 01:55:50|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|9
1614218170000|2021-02-25 01:56:10|2293.9|2293.6|2293.5|2293.2|2293.9|2293.6|2293.5|2293.2|6
1614218180000|2021-02-25 01:56:20|2293.9|2293.6|2294.1|2293.8|2294.1|2293.8|2293.9|2293.6|21
1614218210000|2021-02-25 01:56:50|2294|2293.7|2293.8|2293.5|2294|2293.7|2293.8|2293.5|17
1614218240000|2021-02-25 01:57:20|2293.7|2293.4|2293.5|2293.2|2293.7|2293.4|2293.5|2293.2|3
1614218250000|2021-02-25 01:57:30|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1614218270000|2021-02-25 01:57:50|2294.3|2294|2294.6|2294.3|2294.6|2294.3|2294.3|2294|17
1614218280000|2021-02-25 01:58:00|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|2
1614218290000|2021-02-25 01:58:10|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2
1614218300000|2021-02-25 01:58:20|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218310000|2021-02-25 01:58:30|2293.7|2293.4|2293.9|2293.6|2293.9|2293.6|2293.7|2293.4|3
1614218340000|2021-02-25 01:59:00|2293.5|2293.2|2293.3|2293|2293.5|2293.2|2293.2|2292.9|4
1614218360000|2021-02-25 01:59:20|2293.2|2292.9|2293|2292.7|2293.2|2292.9|2293|2292.7|24
1614218370000|2021-02-25 01:59:30|2293.1|2292.8|2292.9|2292.6|2293.2|2292.9|2292.9|2292.6|23
1614218380000|2021-02-25 01:59:40|2292.6|2292.3|2292.8|2292.5|2292.8|2292.5|2292.6|2292.3|11
1614218400000|2021-02-25 02:00:00|2292.7|2292.4|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|4
1614218410000|2021-02-25 02:00:10|2292.9|2292.6|2292.9|2292.6|2293|2292.7|2292.9|2292.6|4
1614218450000|2021-02-25 02:00:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.4|2292.1|8
1614218460000|2021-02-25 02:01:00|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|2292.7|2292.4|1
1614218470000|2021-02-25 02:01:10|2293.1|2292.8|2292.8|2292.5|2293.1|2292.8|2292.8|2292.5|6
1614218480000|2021-02-25 02:01:20|2293|2292.7|2293.1|2292.8|2293.1|2292.8|2292.9|2292.6|6
1614218490000|2021-02-25 02:01:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1614218510000|2021-02-25 02:01:50|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|5
1614218520000|2021-02-25 02:02:00|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614218540000|2021-02-25 02:02:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1614218550000|2021-02-25 02:02:30|2292.9|2292.6|2292.8|2292.5|2292.9|2292.6|2292.8|2292.5|7
1614218560000|2021-02-25 02:02:40|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|1
1614218580000|2021-02-25 02:03:00|||||||||3
1614218600000|2021-02-25 02:03:20|2293.2|2292.9|2293.3|2293|2293.3|2293|2293.2|2292.9|3
1614218650000|2021-02-25 02:04:10|2293.7|2293.4|2293.8|2293.5|2294|2293.7|2293.7|2293.4|14
1614218660000|2021-02-25 02:04:20|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|4
1614218670000|2021-02-25 02:04:30|||||||||2
1614218680000|2021-02-25 02:04:40|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|1
1614218690000|2021-02-25 02:04:50|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|2293.8|2293.5|1
1614218700000|2021-02-25 02:05:00|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|3
1614218710000|2021-02-25 02:05:10|2293.5|2293.2|2293.1|2292.8|2293.5|2293.2|2293.1|2292.8|18
1614218720000|2021-02-25 02:05:20|2293.2|2292.9|2293.1|2292.8|2293.2|2292.9|2293.1|2292.8|5
1614218740000|2021-02-25 02:05:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1614218760000|2021-02-25 02:06:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|3
1614218770000|2021-02-25 02:06:10|||||||||14
1614218780000|2021-02-25 02:06:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|1
1614218790000|2021-02-25 02:06:30|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|7
1614218800000|2021-02-25 02:06:40|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|11
1614218820000|2021-02-25 02:07:00|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614218830000|2021-02-25 02:07:10|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|11
1614218850000|2021-02-25 02:07:30|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|1
1614218880000|2021-02-25 02:08:00|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|2292.9|2292.6|4
1614218900000|2021-02-25 02:08:20|2293|2292.7|2293|2292.7|2293|2292.7|2293|2292.7|2
1614218920000|2021-02-25 02:08:40|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614218930000|2021-02-25 02:08:50|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|3
1614218940000|2021-02-25 02:09:00|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|4
1614218950000|2021-02-25 02:09:10|2293.3|2293|2293.2|2292.9|2293.3|2293|2293.2|2292.9|2
1614218960000|2021-02-25 02:09:20|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|6
1614218970000|2021-02-25 02:09:30|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|2293.6|2293.3|1
1614218980000|2021-02-25 02:09:40|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1614218990000|2021-02-25 02:09:50|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|1
1614219000000|2021-02-25 02:10:00|2293.6|2293.3|2293.7|2293.4|2293.7|2293.4|2293.6|2293.3|4
1614219010000|2021-02-25 02:10:10|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|8
1614219060000|2021-02-25 02:11:00|2293.1|2292.8|2293.5|2293.2|2293.5|2293.2|2293.1|2292.8|2
1614219080000|2021-02-25 02:11:20|2293.4|2293.1|2293|2292.7|2293.4|2293.1|2293|2292.7|2
1614219090000|2021-02-25 02:11:30|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614219100000|2021-02-25 02:11:40|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|2293.4|2293.1|4
1614219110000|2021-02-25 02:11:50|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|2293.7|2293.4|1
1614219120000|2021-02-25 02:12:00|2293.6|2293.3|2293.9|2293.6|2293.9|2293.6|2293.6|2293.3|5
1614219130000|2021-02-25 02:12:10|2294|2293.7|2294.3|2294|2294.3|2294|2294|2293.7|13
1614219140000|2021-02-25 02:12:20|2294.5|2294.2|2294.3|2294|2294.5|2294.2|2294.3|2294|5
1614219180000|2021-02-25 02:13:00|2294.5|2294.2|2294.6|2294.3|2294.7|2294.4|2294.5|2294.2|6
1614219190000|2021-02-25 02:13:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|1
1614219200000|2021-02-25 02:13:20|2294.8|2294.5|2295|2294.7|2295.1|2294.8|2294.8|2294.5|16
1614219210000|2021-02-25 02:13:30|2294.9|2294.6|2295.1|2294.8|2295.1|2294.8|2294.9|2294.6|5
1614219220000|2021-02-25 02:13:40|2295.2|2294.9|2295.4|2295.1|2295.4|2295.1|2295.2|2294.9|9
1614219230000|2021-02-25 02:13:50|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|21
1614219240000|2021-02-25 02:14:00|2295.5|2295.2|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|4
1614219250000|2021-02-25 02:14:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|6
1614219260000|2021-02-25 02:14:20|2295.2|2294.9|2295.1|2294.8|2295.4|2295.1|2295.1|2294.8|10
1614219270000|2021-02-25 02:14:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|5
1614219280000|2021-02-25 02:14:40|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1614219290000|2021-02-25 02:14:50|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|2
1614219300000|2021-02-25 02:15:00|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1614219350000|2021-02-25 02:15:50|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1614219400000|2021-02-25 02:16:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|3
1614219420000|2021-02-25 02:17:00|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2
1614219430000|2021-02-25 02:17:10|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1614219440000|2021-02-25 02:17:20|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|4
1614219450000|2021-02-25 02:17:30|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|1
1614219480000|2021-02-25 02:18:00|2295|2294.7|2295.2|2294.9|2295.2|2294.9|2295|2294.7|4
1614219490000|2021-02-25 02:18:10|2295.6|2295.3|2295.4|2295.1|2295.6|2295.3|2295.4|2295.1|7
1614219510000|2021-02-25 02:18:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614219540000|2021-02-25 02:19:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614219560000|2021-02-25 02:19:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1614219570000|2021-02-25 02:19:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1614219590000|2021-02-25 02:19:50|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1614219600000|2021-02-25 02:20:00|2296|2295.7|2296.2|2295.9|2296.3|2296|2296|2295.7|4
1614219620000|2021-02-25 02:20:20|||||||||1
1614219650000|2021-02-25 02:20:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|4
1614219660000|2021-02-25 02:21:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614219690000|2021-02-25 02:21:30|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|4
1614219720000|2021-02-25 02:22:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614219730000|2021-02-25 02:22:10|2296.8|2296.5|2296.4|2296.1|2296.8|2296.5|2296.4|2296.1|12
1614219760000|2021-02-25 02:22:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|4
1614219770000|2021-02-25 02:22:50|||||||||1
1614219780000|2021-02-25 02:23:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|9
1614219800000|2021-02-25 02:23:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614219810000|2021-02-25 02:23:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|2
1614219850000|2021-02-25 02:24:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|9
1614219860000|2021-02-25 02:24:20|2296.4|2296.1|2296.1|2295.8|2296.4|2296.1|2296.1|2295.8|5
1614219870000|2021-02-25 02:24:30|2296|2295.7|2295.8|2295.5|2296|2295.7|2295.8|2295.5|8
1614219880000|2021-02-25 02:24:40|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|7
1614219890000|2021-02-25 02:24:50|||||||||2
1614219900000|2021-02-25 02:25:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614219910000|2021-02-25 02:25:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614219930000|2021-02-25 02:25:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|3
1614219940000|2021-02-25 02:25:40|2295.8|2295.5|2295.7|2295.4|2295.8|2295.5|2295.7|2295.4|5
1614219960000|2021-02-25 02:26:00|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|2
1614219970000|2021-02-25 02:26:10|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1614219980000|2021-02-25 02:26:20|2295.6|2295.3|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|5
1614220000000|2021-02-25 02:26:40|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|3
1614220010000|2021-02-25 02:26:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614220020000|2021-02-25 02:27:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|5
1614220060000|2021-02-25 02:27:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614220070000|2021-02-25 02:27:50|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614220080000|2021-02-25 02:28:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220120000|2021-02-25 02:28:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614220140000|2021-02-25 02:29:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220190000|2021-02-25 02:29:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614220200000|2021-02-25 02:30:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1614220240000|2021-02-25 02:30:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2
1614220260000|2021-02-25 02:31:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|3
1614220270000|2021-02-25 02:31:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2296.2|2295.9|2
1614220280000|2021-02-25 02:31:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2
1614220290000|2021-02-25 02:31:30|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2295.6|2295.3|11
1614220310000|2021-02-25 02:31:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614220330000|2021-02-25 02:32:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614220380000|2021-02-25 02:33:00|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2296|2295.7|8
1614220390000|2021-02-25 02:33:10|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|22
1614220410000|2021-02-25 02:33:30|||||||||1
1614220430000|2021-02-25 02:33:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220450000|2021-02-25 02:34:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1614220490000|2021-02-25 02:34:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|5
1614220500000|2021-02-25 02:35:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614220510000|2021-02-25 02:35:10|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1614220520000|2021-02-25 02:35:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614220590000|2021-02-25 02:36:30|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|5
1614220610000|2021-02-25 02:36:50|||||||||1
1614220620000|2021-02-25 02:37:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|8
1614220630000|2021-02-25 02:37:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614220640000|2021-02-25 02:37:20|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1614220650000|2021-02-25 02:37:30|2297.6|2297.3|2297.4|2297.1|2297.9|2297.6|2297.4|2297.1|12
1614220670000|2021-02-25 02:37:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|9
1614220680000|2021-02-25 02:38:00|2298|2297.7|2297.7|2297.4|2298|2297.7|2297.7|2297.4|6
1614220690000|2021-02-25 02:38:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298|2297.7|7
1614220700000|2021-02-25 02:38:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614220720000|2021-02-25 02:38:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|3
1614220730000|2021-02-25 02:38:50|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614220770000|2021-02-25 02:39:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614220820000|2021-02-25 02:40:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614220840000|2021-02-25 02:40:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|7
1614220850000|2021-02-25 02:40:50|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|6
1614220870000|2021-02-25 02:41:10|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|6
1614220910000|2021-02-25 02:41:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|3
1614220920000|2021-02-25 02:42:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614220960000|2021-02-25 02:42:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614221010000|2021-02-25 02:43:30|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|5
1614221040000|2021-02-25 02:44:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614221060000|2021-02-25 02:44:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614221070000|2021-02-25 02:44:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614221080000|2021-02-25 02:44:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614221130000|2021-02-25 02:45:30|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1614221140000|2021-02-25 02:45:40|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|2
1614221150000|2021-02-25 02:45:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1614221160000|2021-02-25 02:46:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614221190000|2021-02-25 02:46:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614221220000|2021-02-25 02:47:00|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614221230000|2021-02-25 02:47:10|||||||||1
1614221250000|2021-02-25 02:47:30|||||||||1
1614221290000|2021-02-25 02:48:10|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614221300000|2021-02-25 02:48:20|||||||||3
1614221340000|2021-02-25 02:49:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1614221360000|2021-02-25 02:49:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614221380000|2021-02-25 02:49:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614221400000|2021-02-25 02:50:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614221410000|2021-02-25 02:50:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614221440000|2021-02-25 02:50:40|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614221470000|2021-02-25 02:51:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614221490000|2021-02-25 02:51:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614221500000|2021-02-25 02:51:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614221510000|2021-02-25 02:51:50|||||||||1
1614221520000|2021-02-25 02:52:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614221530000|2021-02-25 02:52:10|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|2
1614221550000|2021-02-25 02:52:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614221600000|2021-02-25 02:53:20|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614221620000|2021-02-25 02:53:40|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|3
1614221630000|2021-02-25 02:53:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614221650000|2021-02-25 02:54:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|5
1614221670000|2021-02-25 02:54:30|||||||||1
1614221730000|2021-02-25 02:55:30|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614221760000|2021-02-25 02:56:00|2296.1|2295.8|2295.8|2295.5|2296.1|2295.8|2295.8|2295.5|2
1614221780000|2021-02-25 02:56:20|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614221810000|2021-02-25 02:56:50|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614221820000|2021-02-25 02:57:00|||||||||2
1614221830000|2021-02-25 02:57:10|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|1
1614221850000|2021-02-25 02:57:30|||||||||2
1614221870000|2021-02-25 02:57:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614221880000|2021-02-25 02:58:00|2296.7|2296.4|2297.3|2297|2297.3|2297|2296.7|2296.4|10
1614221890000|2021-02-25 02:58:10|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|11
1614221900000|2021-02-25 02:58:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614221930000|2021-02-25 02:58:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614221980000|2021-02-25 02:59:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614222000000|2021-02-25 03:00:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|2
1614222010000|2021-02-25 03:00:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2295.7|2295.4|5
1614222020000|2021-02-25 03:00:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1614222050000|2021-02-25 03:00:50|2295.6|2295.3|2295.8|2295.5|2295.8|2295.5|2295.6|2295.3|2
1614222100000|2021-02-25 03:01:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614222110000|2021-02-25 03:01:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614222140000|2021-02-25 03:02:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614222150000|2021-02-25 03:02:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614222170000|2021-02-25 03:02:50|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.9|2295.6|6
1614222180000|2021-02-25 03:03:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614222190000|2021-02-25 03:03:10|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|4
1614222240000|2021-02-25 03:04:00|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614222260000|2021-02-25 03:04:20|2295.7|2295.4|2295.8|2295.5|2295.8|2295.5|2295.7|2295.4|6
1614222270000|2021-02-25 03:04:30|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614222290000|2021-02-25 03:04:50|||||||||1
1614222310000|2021-02-25 03:05:10|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614222320000|2021-02-25 03:05:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|2
1614222340000|2021-02-25 03:05:40|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.2|2295.9|2
1614222360000|2021-02-25 03:06:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614222380000|2021-02-25 03:06:20|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1614222390000|2021-02-25 03:06:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614222400000|2021-02-25 03:06:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|4
1614222410000|2021-02-25 03:06:50|||||||||2
1614222420000|2021-02-25 03:07:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614222430000|2021-02-25 03:07:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614222440000|2021-02-25 03:07:20|2297.3|2297|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|13
1614222460000|2021-02-25 03:07:40|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|10
1614222470000|2021-02-25 03:07:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222490000|2021-02-25 03:08:10|||||||||4
1614222500000|2021-02-25 03:08:20|||||||||1
1614222510000|2021-02-25 03:08:30|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614222520000|2021-02-25 03:08:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222530000|2021-02-25 03:08:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614222570000|2021-02-25 03:09:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614222600000|2021-02-25 03:10:00|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|3
1614222630000|2021-02-25 03:10:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614222640000|2021-02-25 03:10:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1614222650000|2021-02-25 03:10:50|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|2
1614222660000|2021-02-25 03:11:00|||||||||1
1614222680000|2021-02-25 03:11:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614222710000|2021-02-25 03:11:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614222750000|2021-02-25 03:12:30|2296.3|2296|2296.4|2296.1|2296.4|2296.1|2296.3|2296|2
1614222770000|2021-02-25 03:12:50|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.5|2296.2|2
1614222780000|2021-02-25 03:13:00|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614222790000|2021-02-25 03:13:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|3
1614222800000|2021-02-25 03:13:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614222810000|2021-02-25 03:13:30|||||||||1
1614222820000|2021-02-25 03:13:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1614222840000|2021-02-25 03:14:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222860000|2021-02-25 03:14:20|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|4
1614222870000|2021-02-25 03:14:30|||||||||1
1614222890000|2021-02-25 03:14:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614222900000|2021-02-25 03:15:00|2297.2|2296.9|2297.5|2297.2|2297.7|2297.4|2297.2|2296.9|5
1614222930000|2021-02-25 03:15:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614222940000|2021-02-25 03:15:40|2297.8|2297.5|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|6
1614222960000|2021-02-25 03:16:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614222970000|2021-02-25 03:16:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1614222980000|2021-02-25 03:16:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614222990000|2021-02-25 03:16:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614223000000|2021-02-25 03:16:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614223020000|2021-02-25 03:17:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|3
1614223030000|2021-02-25 03:17:10|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|5
1614223040000|2021-02-25 03:17:20|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|4
1614223050000|2021-02-25 03:17:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614223060000|2021-02-25 03:17:40|2297.4|2297.1|2297.5|2297.2|2297.7|2297.4|2297.3|2297|40
1614223070000|2021-02-25 03:17:50|2297.4|2297.1|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|63
1614223080000|2021-02-25 03:18:00|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|65
1614223090000|2021-02-25 03:18:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614223100000|2021-02-25 03:18:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|14
1614223110000|2021-02-25 03:18:30|2297.3|2297|2297.5|2297.2|2297.6|2297.3|2297.3|2297|12
1614223120000|2021-02-25 03:18:40|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|14
1614223130000|2021-02-25 03:18:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|5
1614223150000|2021-02-25 03:19:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614223160000|2021-02-25 03:19:20|||||||||2
1614223170000|2021-02-25 03:19:30|2297.2|2296.9|2296.8|2296.5|2297.2|2296.9|2296.8|2296.5|13
1614223210000|2021-02-25 03:20:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614223220000|2021-02-25 03:20:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614223280000|2021-02-25 03:21:20|||||||||1
1614223370000|2021-02-25 03:22:50|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|5
1614223380000|2021-02-25 03:23:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614223390000|2021-02-25 03:23:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614223400000|2021-02-25 03:23:20|||||||||1
1614223450000|2021-02-25 03:24:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614223490000|2021-02-25 03:24:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614223500000|2021-02-25 03:25:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614223520000|2021-02-25 03:25:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1614223550000|2021-02-25 03:25:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614223560000|2021-02-25 03:26:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|5
1614223570000|2021-02-25 03:26:10|||||||||1
1614223580000|2021-02-25 03:26:20|2298|2297.7|2298.1|2297.8|2298.1|2297.8|2298|2297.7|2
1614223590000|2021-02-25 03:26:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|7
1614223600000|2021-02-25 03:26:40|||||||||1
1614223610000|2021-02-25 03:26:50|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|12
1614223620000|2021-02-25 03:27:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|3
1614223640000|2021-02-25 03:27:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614223650000|2021-02-25 03:27:30|||||||||1
1614223680000|2021-02-25 03:28:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|5
1614223710000|2021-02-25 03:28:30|||||||||2
1614223730000|2021-02-25 03:28:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614223760000|2021-02-25 03:29:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1614223770000|2021-02-25 03:29:30|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|4
1614223780000|2021-02-25 03:29:40|||||||||1
1614223790000|2021-02-25 03:29:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614223800000|2021-02-25 03:30:00|2298.5|2298.2|2298.2|2297.9|2298.5|2298.2|2298.2|2297.9|5
1614223820000|2021-02-25 03:30:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1614223830000|2021-02-25 03:30:30|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1614223860000|2021-02-25 03:31:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614223920000|2021-02-25 03:32:00|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1614223930000|2021-02-25 03:32:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614223980000|2021-02-25 03:33:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|2
1614223990000|2021-02-25 03:33:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1614224000000|2021-02-25 03:33:20|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|5
1614224020000|2021-02-25 03:33:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614224040000|2021-02-25 03:34:00|||||||||1
1614224060000|2021-02-25 03:34:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|4
1614224100000|2021-02-25 03:35:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614224110000|2021-02-25 03:35:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|5
1614224130000|2021-02-25 03:35:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|5
1614224180000|2021-02-25 03:36:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|8
1614224220000|2021-02-25 03:37:00|2298.5|2298.2|2298.4|2298.1|2298.5|2298.2|2298.4|2298.1|2
1614224250000|2021-02-25 03:37:30|2298.1|2297.8|2298.3|2298|2298.3|2298|2298|2297.7|4
1614224260000|2021-02-25 03:37:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614224300000|2021-02-25 03:38:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|10
1614224370000|2021-02-25 03:39:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614224380000|2021-02-25 03:39:40|||||||||1
1614224400000|2021-02-25 03:40:00|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|6
1614224420000|2021-02-25 03:40:20|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|5
1614224430000|2021-02-25 03:40:30|||||||||2
1614224460000|2021-02-25 03:41:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1614224470000|2021-02-25 03:41:10|||||||||1
1614224500000|2021-02-25 03:41:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614224520000|2021-02-25 03:42:00|||||||||1
1614224560000|2021-02-25 03:42:40|2298.4|2298.1|2298.3|2298|2298.4|2298.1|2298.3|2298|4
1614224600000|2021-02-25 03:43:20|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|3
1614224620000|2021-02-25 03:43:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|4
1614224640000|2021-02-25 03:44:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614224680000|2021-02-25 03:44:40|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1614224710000|2021-02-25 03:45:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614224760000|2021-02-25 03:46:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614224850000|2021-02-25 03:47:30|2297.7|2297.4|2298|2297.7|2298|2297.7|2297.7|2297.4|5
1614224870000|2021-02-25 03:47:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614224930000|2021-02-25 03:48:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1614224950000|2021-02-25 03:49:10|||||||||1
1614224970000|2021-02-25 03:49:30|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|8
1614225000000|2021-02-25 03:50:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614225010000|2021-02-25 03:50:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|14
1614225020000|2021-02-25 03:50:20|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|2
1614225040000|2021-02-25 03:50:40|||||||||1
1614225060000|2021-02-25 03:51:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2
1614225100000|2021-02-25 03:51:40|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297.3|2297|7
1614225110000|2021-02-25 03:51:50|||||||||1
1614225150000|2021-02-25 03:52:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614225180000|2021-02-25 03:53:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614225200000|2021-02-25 03:53:20|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|4
1614225210000|2021-02-25 03:53:30|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|6
1614225220000|2021-02-25 03:53:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614225240000|2021-02-25 03:54:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1614225260000|2021-02-25 03:54:20|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614225300000|2021-02-25 03:55:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614225330000|2021-02-25 03:55:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614225370000|2021-02-25 03:56:10|||||||||1
1614225380000|2021-02-25 03:56:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614225390000|2021-02-25 03:56:30|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614225400000|2021-02-25 03:56:40|2298.6|2298.3|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|8
1614225410000|2021-02-25 03:56:50|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|5
1614225430000|2021-02-25 03:57:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1614225490000|2021-02-25 03:58:10|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|4
1614225520000|2021-02-25 03:58:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1614225530000|2021-02-25 03:58:50|2298.3|2298|2298.5|2298.2|2298.5|2298.2|2298.3|2298|5
1614225540000|2021-02-25 03:59:00|2298.3|2298|2298.1|2297.8|2298.3|2298|2298.1|2297.8|7
1614225550000|2021-02-25 03:59:10|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|2
1614225600000|2021-02-25 04:00:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|3
1614225630000|2021-02-25 04:00:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|4
1614225640000|2021-02-25 04:00:40|||||||||1
1614225660000|2021-02-25 04:01:00|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1614225670000|2021-02-25 04:01:10|||||||||1
1614225720000|2021-02-25 04:02:00|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|2
1614225770000|2021-02-25 04:02:50|||||||||1
1614225780000|2021-02-25 04:03:00|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1614225840000|2021-02-25 04:04:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614225870000|2021-02-25 04:04:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614225880000|2021-02-25 04:04:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614225890000|2021-02-25 04:04:50|||||||||1
1614225900000|2021-02-25 04:05:00|||||||||1
1614225910000|2021-02-25 04:05:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614225950000|2021-02-25 04:05:50|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614225970000|2021-02-25 04:06:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614226020000|2021-02-25 04:07:00|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1614226030000|2021-02-25 04:07:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614226040000|2021-02-25 04:07:20|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614226050000|2021-02-25 04:07:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614226070000|2021-02-25 04:07:50|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1614226110000|2021-02-25 04:08:30|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|6
1614226130000|2021-02-25 04:08:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1614226140000|2021-02-25 04:09:00|||||||||3
1614226150000|2021-02-25 04:09:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|4
1614226220000|2021-02-25 04:10:20|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|3
1614226230000|2021-02-25 04:10:30|2297.9|2297.6|2298.3|2298|2298.3|2298|2297.9|2297.6|19
1614226310000|2021-02-25 04:11:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614226320000|2021-02-25 04:12:00|2298.5|2298.2|2298.8|2298.5|2298.8|2298.5|2298.5|2298.2|21
1614226330000|2021-02-25 04:12:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|20
1614226340000|2021-02-25 04:12:20|||||||||1
1614226350000|2021-02-25 04:12:30|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|2
1614226440000|2021-02-25 04:14:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|16
1614226530000|2021-02-25 04:15:30|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|8
1614226550000|2021-02-25 04:15:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614226600000|2021-02-25 04:16:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614226650000|2021-02-25 04:17:30|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1614226680000|2021-02-25 04:18:00|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1614226690000|2021-02-25 04:18:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614226720000|2021-02-25 04:18:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614226730000|2021-02-25 04:18:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614226750000|2021-02-25 04:19:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614226780000|2021-02-25 04:19:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614226790000|2021-02-25 04:19:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614226800000|2021-02-25 04:20:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|5
1614226810000|2021-02-25 04:20:10|2299.2|2298.9|2298.8|2298.5|2299.2|2298.9|2298.8|2298.5|7
1614226820000|2021-02-25 04:20:20|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|6
1614226830000|2021-02-25 04:20:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614226880000|2021-02-25 04:21:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|6
1614226970000|2021-02-25 04:22:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614226980000|2021-02-25 04:23:00|||||||||1
1614226990000|2021-02-25 04:23:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614227000000|2021-02-25 04:23:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614227100000|2021-02-25 04:25:00|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2
1614227110000|2021-02-25 04:25:10|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614227120000|2021-02-25 04:25:20|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|6
1614227130000|2021-02-25 04:25:30|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|12
1614227140000|2021-02-25 04:25:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1614227160000|2021-02-25 04:26:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614227180000|2021-02-25 04:26:20|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|4
1614227190000|2021-02-25 04:26:30|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|7
1614227210000|2021-02-25 04:26:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614227280000|2021-02-25 04:28:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|7
1614227290000|2021-02-25 04:28:10|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|15
1614227300000|2021-02-25 04:28:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614227330000|2021-02-25 04:28:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614227350000|2021-02-25 04:29:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614227400000|2021-02-25 04:30:00|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|4
1614227410000|2021-02-25 04:30:10|||||||||12
1614227450000|2021-02-25 04:30:50|2299.7|2299.4|2299.6|2299.3|2299.7|2299.4|2299.6|2299.3|2
1614227470000|2021-02-25 04:31:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.4|2299.1|6
1614227490000|2021-02-25 04:31:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614227500000|2021-02-25 04:31:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|11
1614227560000|2021-02-25 04:32:40|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614227580000|2021-02-25 04:33:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614227600000|2021-02-25 04:33:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614227610000|2021-02-25 04:33:30|||||||||1
1614227630000|2021-02-25 04:33:50|||||||||1
1614227640000|2021-02-25 04:34:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614227650000|2021-02-25 04:34:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614227690000|2021-02-25 04:34:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614227700000|2021-02-25 04:35:00|2299.7|2299.4|2299.4|2299.1|2299.7|2299.4|2299.4|2299.1|3
1614227710000|2021-02-25 04:35:10|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.2|2298.9|6
1614227730000|2021-02-25 04:35:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614227750000|2021-02-25 04:35:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614227800000|2021-02-25 04:36:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614227850000|2021-02-25 04:37:30|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614227860000|2021-02-25 04:37:40|2300|2299.7|2300.2|2299.9|2300.2|2299.9|2300|2299.7|10
1614227900000|2021-02-25 04:38:20|||||||||2
1614227910000|2021-02-25 04:38:30|2300.3|2300|2300.5|2300.2|2300.6|2300.3|2300.3|2300|21
1614227950000|2021-02-25 04:39:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614228010000|2021-02-25 04:40:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614228020000|2021-02-25 04:40:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228040000|2021-02-25 04:40:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1614228050000|2021-02-25 04:40:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614228110000|2021-02-25 04:41:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|4
1614228120000|2021-02-25 04:42:00|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614228170000|2021-02-25 04:42:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614228180000|2021-02-25 04:43:00|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1614228210000|2021-02-25 04:43:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614228240000|2021-02-25 04:44:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|14
1614228250000|2021-02-25 04:44:10|||||||||2
1614228260000|2021-02-25 04:44:20|||||||||1
1614228290000|2021-02-25 04:44:50|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|4
1614228310000|2021-02-25 04:45:10|||||||||1
1614228350000|2021-02-25 04:45:50|2300.4|2300.1|2300.5|2300.2|2300.5|2300.2|2300.4|2300.1|5
1614228360000|2021-02-25 04:46:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|3
1614228390000|2021-02-25 04:46:30|||||||||3
1614228410000|2021-02-25 04:46:50|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1614228420000|2021-02-25 04:47:00|2300.6|2300.3|2300.5|2300.2|2300.6|2300.3|2300.5|2300.2|10
1614228430000|2021-02-25 04:47:10|||||||||2
1614228440000|2021-02-25 04:47:20|||||||||2
1614228450000|2021-02-25 04:47:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614228460000|2021-02-25 04:47:40|||||||||1
1614228490000|2021-02-25 04:48:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228500000|2021-02-25 04:48:20|2300.5|2300.2|2300.7|2300.4|2300.7|2300.4|2300.5|2300.2|2
1614228520000|2021-02-25 04:48:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1614228540000|2021-02-25 04:49:00|||||||||3
1614228560000|2021-02-25 04:49:20|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1614228570000|2021-02-25 04:49:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614228600000|2021-02-25 04:50:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228620000|2021-02-25 04:50:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614228630000|2021-02-25 04:50:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614228640000|2021-02-25 04:50:40|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|6
1614228650000|2021-02-25 04:50:50|||||||||1
1614228670000|2021-02-25 04:51:10|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614228680000|2021-02-25 04:51:20|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|5
1614228700000|2021-02-25 04:51:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614228740000|2021-02-25 04:52:20|||||||||5
1614228750000|2021-02-25 04:52:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614228760000|2021-02-25 04:52:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1614228780000|2021-02-25 04:53:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614228810000|2021-02-25 04:53:30|2300.6|2300.3|2300.7|2300.4|2300.7|2300.4|2300.6|2300.3|7
1614228850000|2021-02-25 04:54:10|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|2
1614228860000|2021-02-25 04:54:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|8
1614228870000|2021-02-25 04:54:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1614228880000|2021-02-25 04:54:40|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.8|2300.5|4
1614228940000|2021-02-25 04:55:40|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1614228950000|2021-02-25 04:55:50|2301.4|2301.1|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|10
1614228960000|2021-02-25 04:56:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614228970000|2021-02-25 04:56:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1614228980000|2021-02-25 04:56:20|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|4
1614228990000|2021-02-25 04:56:30|||||||||1
1614229000000|2021-02-25 04:56:40|2301.7|2301.4|2301.7|2301.4|2301.9|2301.6|2301.6|2301.3|21
1614229010000|2021-02-25 04:56:50|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1614229030000|2021-02-25 04:57:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1614229040000|2021-02-25 04:57:20|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|3
1614229070000|2021-02-25 04:57:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614229110000|2021-02-25 04:58:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614229120000|2021-02-25 04:58:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614229130000|2021-02-25 04:58:50|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|7
1614229140000|2021-02-25 04:59:00|2300.5|2300.2|2300.4|2300.1|2300.5|2300.2|2300.3|2300|7
1614229160000|2021-02-25 04:59:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|3
1614229170000|2021-02-25 04:59:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614229180000|2021-02-25 04:59:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|4
1614229190000|2021-02-25 04:59:50|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614229200000|2021-02-25 05:00:00|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|2
1614229210000|2021-02-25 05:00:10|2300.6|2300.3|2300.9|2300.6|2300.9|2300.6|2300.6|2300.3|2
1614229230000|2021-02-25 05:00:30|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|5
1614229240000|2021-02-25 05:00:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614229310000|2021-02-25 05:01:50|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614229320000|2021-02-25 05:02:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2
1614229330000|2021-02-25 05:02:10|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614229370000|2021-02-25 05:02:50|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614229380000|2021-02-25 05:03:00|2301|2300.7|2301.5|2301.2|2301.5|2301.2|2301|2300.7|44
1614229420000|2021-02-25 05:03:40|2301.9|2301.6|2301.7|2301.4|2301.9|2301.6|2301.7|2301.4|8
1614229430000|2021-02-25 05:03:50|2301.6|2301.3|2301.9|2301.6|2301.9|2301.6|2301.6|2301.3|6
1614229440000|2021-02-25 05:04:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1614229450000|2021-02-25 05:04:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1614229470000|2021-02-25 05:04:30|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614229530000|2021-02-25 05:05:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614229540000|2021-02-25 05:05:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614229550000|2021-02-25 05:05:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1614229560000|2021-02-25 05:06:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|3
1614229570000|2021-02-25 05:06:10|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614229600000|2021-02-25 05:06:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614229640000|2021-02-25 05:07:20|||||||||1
1614229650000|2021-02-25 05:07:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1614229680000|2021-02-25 05:08:00|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1614229700000|2021-02-25 05:08:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614229710000|2021-02-25 05:08:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1614229720000|2021-02-25 05:08:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614229770000|2021-02-25 05:09:30|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|11
1614229780000|2021-02-25 05:09:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|2
1614229800000|2021-02-25 05:10:00|2299.9|2299.6|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|2
1614229810000|2021-02-25 05:10:10|||||||||1
1614229820000|2021-02-25 05:10:20|||||||||2
1614229840000|2021-02-25 05:10:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614229850000|2021-02-25 05:10:50|||||||||1
1614229860000|2021-02-25 05:11:00|2299.4|2299.1|2299|2298.7|2299.4|2299.1|2299|2298.7|9
1614229870000|2021-02-25 05:11:10|2299.1|2298.8|2298.9|2298.6|2299.1|2298.8|2298.9|2298.6|4
1614229880000|2021-02-25 05:11:20|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1614229890000|2021-02-25 05:11:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614229900000|2021-02-25 05:11:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614229920000|2021-02-25 05:12:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|2
1614229930000|2021-02-25 05:12:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1614229940000|2021-02-25 05:12:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614229970000|2021-02-25 05:12:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|3
1614229990000|2021-02-25 05:13:10|||||||||3
1614230000000|2021-02-25 05:13:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614230010000|2021-02-25 05:13:30|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|11
1614230020000|2021-02-25 05:13:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614230030000|2021-02-25 05:13:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614230040000|2021-02-25 05:14:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614230050000|2021-02-25 05:14:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614230060000|2021-02-25 05:14:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614230080000|2021-02-25 05:14:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614230090000|2021-02-25 05:14:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1614230110000|2021-02-25 05:15:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614230120000|2021-02-25 05:15:20|||||||||2
1614230130000|2021-02-25 05:15:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614230170000|2021-02-25 05:16:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614230260000|2021-02-25 05:17:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|19
1614230280000|2021-02-25 05:18:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614230300000|2021-02-25 05:18:20|||||||||2
1614230320000|2021-02-25 05:18:40|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614230340000|2021-02-25 05:19:00|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|4
1614230360000|2021-02-25 05:19:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614230370000|2021-02-25 05:19:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614230380000|2021-02-25 05:19:40|2301|2300.7|2301.1|2300.8|2301.1|2300.8|2301|2300.7|4
1614230390000|2021-02-25 05:19:50|2301|2300.7|2300.9|2300.6|2301|2300.7|2300.9|2300.6|3
1614230400000|2021-02-25 05:20:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614230410000|2021-02-25 05:20:10|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1614230430000|2021-02-25 05:20:30|2301.3|2301|2302.1|2301.8|2302.1|2301.8|2301.3|2301|61
1614230450000|2021-02-25 05:20:50|2301.9|2301.6|2301.6|2301.3|2301.9|2301.6|2301.6|2301.3|5
1614230470000|2021-02-25 05:21:10|||||||||1
1614230490000|2021-02-25 05:21:30|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2301.9|2301.6|2
1614230500000|2021-02-25 05:21:40|||||||||1
1614230510000|2021-02-25 05:21:50|2301.7|2301.4|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|4
1614230530000|2021-02-25 05:22:10|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|2302.1|2301.8|1
1614230550000|2021-02-25 05:22:30|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|10
1614230580000|2021-02-25 05:23:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|5
1614230590000|2021-02-25 05:23:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1614230600000|2021-02-25 05:23:20|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|3
1614230620000|2021-02-25 05:23:40|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|2301.7|2301.4|4
1614230660000|2021-02-25 05:24:20|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|1
1614230670000|2021-02-25 05:24:30|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614230690000|2021-02-25 05:24:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614230700000|2021-02-25 05:25:00|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614230710000|2021-02-25 05:25:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614230790000|2021-02-25 05:26:30|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|3
1614230810000|2021-02-25 05:26:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|2
1614230840000|2021-02-25 05:27:20|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|4
1614230850000|2021-02-25 05:27:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614230880000|2021-02-25 05:28:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614230900000|2021-02-25 05:28:20|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614230930000|2021-02-25 05:28:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614230970000|2021-02-25 05:29:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614230980000|2021-02-25 05:29:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614231030000|2021-02-25 05:30:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614231050000|2021-02-25 05:30:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1614231070000|2021-02-25 05:31:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.5|2299.2|8
1614231080000|2021-02-25 05:31:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1614231130000|2021-02-25 05:32:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614231150000|2021-02-25 05:32:30|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614231160000|2021-02-25 05:32:40|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.7|2300.4|3
1614231180000|2021-02-25 05:33:00|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614231190000|2021-02-25 05:33:10|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614231200000|2021-02-25 05:33:20|2300.7|2300.4|2300.3|2300|2300.8|2300.5|2300.3|2300|7
1614231230000|2021-02-25 05:33:50|2300.7|2300.4|2301.1|2300.8|2301.1|2300.8|2300.7|2300.4|5
1614231240000|2021-02-25 05:34:00|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301.2|2300.9|6
1614231250000|2021-02-25 05:34:10|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|2
1614231260000|2021-02-25 05:34:20|2301.4|2301.1|2301.3|2301|2301.4|2301.1|2301.3|2301|2
1614231310000|2021-02-25 05:35:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2
1614231320000|2021-02-25 05:35:20|2301.1|2300.8|2300.7|2300.4|2301.1|2300.8|2300.7|2300.4|3
1614231340000|2021-02-25 05:35:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2
1614231370000|2021-02-25 05:36:10|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614231430000|2021-02-25 05:37:10|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|1
1614231610000|2021-02-25 05:40:10|||||||||3
1614231620000|2021-02-25 05:40:20|||||||||1
1614231640000|2021-02-25 05:40:40|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614231650000|2021-02-25 05:40:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614231680000|2021-02-25 05:41:20|||||||||2
1614231690000|2021-02-25 05:41:30|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614231700000|2021-02-25 05:41:40|||||||||2
1614231740000|2021-02-25 05:42:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|2
1614231770000|2021-02-25 05:42:50|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|6
1614231780000|2021-02-25 05:43:00|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1614231790000|2021-02-25 05:43:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1614231840000|2021-02-25 05:44:00|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614231870000|2021-02-25 05:44:30|2301|2300.7|2301.2|2300.9|2301.2|2300.9|2301|2300.7|3
1614231880000|2021-02-25 05:44:40|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|3
1614231890000|2021-02-25 05:44:50|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614231900000|2021-02-25 05:45:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|6
1614231910000|2021-02-25 05:45:10|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|2301.4|2301.1|1
1614231920000|2021-02-25 05:45:20|||||||||1
1614231980000|2021-02-25 05:46:20|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614232000000|2021-02-25 05:46:40|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|2301.5|2301.2|1
1614232020000|2021-02-25 05:47:00|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614232030000|2021-02-25 05:47:10|||||||||3
1614232040000|2021-02-25 05:47:20|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614232080000|2021-02-25 05:48:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|10
1614232110000|2021-02-25 05:48:30|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614232170000|2021-02-25 05:49:30|||||||||1
1614232200000|2021-02-25 05:50:00|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|1
1614232210000|2021-02-25 05:50:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|1
1614232280000|2021-02-25 05:51:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614232300000|2021-02-25 05:51:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614232320000|2021-02-25 05:52:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614232330000|2021-02-25 05:52:10|||||||||1
1614232340000|2021-02-25 05:52:20|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|12
1614232390000|2021-02-25 05:53:10|2300.8|2300.5|2300.3|2300|2300.8|2300.5|2300.3|2300|11
1614232470000|2021-02-25 05:54:30|||||||||1
1614232480000|2021-02-25 05:54:40|||||||||3
1614232490000|2021-02-25 05:54:50|||||||||7
1614232500000|2021-02-25 05:55:00|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614232530000|2021-02-25 05:55:30|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|7
1614232590000|2021-02-25 05:56:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614232600000|2021-02-25 05:56:40|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614232610000|2021-02-25 05:56:50|||||||||1
1614232640000|2021-02-25 05:57:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614232650000|2021-02-25 05:57:30|||||||||10
1614232680000|2021-02-25 05:58:00|||||||||2
1614232700000|2021-02-25 05:58:20|2299.8|2299.5|2299.7|2299.4|2299.8|2299.5|2299.7|2299.4|5
1614232730000|2021-02-25 05:58:50|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|5
1614232750000|2021-02-25 05:59:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1614232770000|2021-02-25 05:59:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614232790000|2021-02-25 05:59:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614232800000|2021-02-25 06:00:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614232810000|2021-02-25 06:00:10|2300.1|2299.8|2300.3|2300|2300.3|2300|2299.9|2299.6|8
1614232820000|2021-02-25 06:00:20|2300.4|2300.1|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|7
1614232830000|2021-02-25 06:00:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|4
1614232850000|2021-02-25 06:00:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614232860000|2021-02-25 06:01:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|3
1614232890000|2021-02-25 06:01:30|2300.1|2299.8|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1614232900000|2021-02-25 06:01:40|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614232920000|2021-02-25 06:02:00|2300.8|2300.5|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|6
1614232940000|2021-02-25 06:02:20|2300.7|2300.4|2300.8|2300.5|2300.8|2300.5|2300.6|2300.3|3
1614232950000|2021-02-25 06:02:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614232970000|2021-02-25 06:02:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614233010000|2021-02-25 06:03:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614233060000|2021-02-25 06:04:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1614233090000|2021-02-25 06:04:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614233110000|2021-02-25 06:05:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614233130000|2021-02-25 06:05:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614233150000|2021-02-25 06:05:50|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614233160000|2021-02-25 06:06:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614233170000|2021-02-25 06:06:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614233210000|2021-02-25 06:06:50|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|2
1614233230000|2021-02-25 06:07:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614233280000|2021-02-25 06:08:00|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|7
1614233290000|2021-02-25 06:08:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|5
1614233300000|2021-02-25 06:08:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614233330000|2021-02-25 06:08:50|2299.6|2299.3|2299.3|2299|2299.6|2299.3|2299.3|2299|4
1614233340000|2021-02-25 06:09:00|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.7|2298.4|9
1614233350000|2021-02-25 06:09:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614233360000|2021-02-25 06:09:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|2
1614233370000|2021-02-25 06:09:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614233390000|2021-02-25 06:09:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614233400000|2021-02-25 06:10:00|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|13
1614233410000|2021-02-25 06:10:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614233420000|2021-02-25 06:10:20|2299.4|2299.1|2299.5|2299.2|2299.5|2299.2|2299.3|2299|4
1614233440000|2021-02-25 06:10:40|||||||||2
1614233490000|2021-02-25 06:11:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614233540000|2021-02-25 06:12:20|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1614233580000|2021-02-25 06:13:00|2298.8|2298.5|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|3
1614233590000|2021-02-25 06:13:10|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|6
1614233600000|2021-02-25 06:13:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614233610000|2021-02-25 06:13:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614233630000|2021-02-25 06:13:50|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|5
1614233640000|2021-02-25 06:14:00|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614233660000|2021-02-25 06:14:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614233670000|2021-02-25 06:14:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614233700000|2021-02-25 06:15:00|2298.7|2298.4|2298.9|2298.6|2298.9|2298.6|2298.6|2298.3|3
1614233710000|2021-02-25 06:15:10|||||||||3
1614233720000|2021-02-25 06:15:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614233740000|2021-02-25 06:15:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614233760000|2021-02-25 06:16:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614233810000|2021-02-25 06:16:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614233840000|2021-02-25 06:17:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614233880000|2021-02-25 06:18:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614233890000|2021-02-25 06:18:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1614233910000|2021-02-25 06:18:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614233940000|2021-02-25 06:19:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|7
1614233950000|2021-02-25 06:19:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614233970000|2021-02-25 06:19:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614233980000|2021-02-25 06:19:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1614233990000|2021-02-25 06:19:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299|2298.7|8
1614234010000|2021-02-25 06:20:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2299|2298.7|2
1614234020000|2021-02-25 06:20:20|2299.3|2299|2300.1|2299.8|2300.1|2299.8|2299.3|2299|14
1614234050000|2021-02-25 06:20:50|||||||||1
1614234090000|2021-02-25 06:21:30|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|2
1614234160000|2021-02-25 06:22:40|||||||||2
1614234200000|2021-02-25 06:23:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614234210000|2021-02-25 06:23:30|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614234220000|2021-02-25 06:23:40|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614234280000|2021-02-25 06:24:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614234300000|2021-02-25 06:25:00|||||||||1
1614234320000|2021-02-25 06:25:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614234410000|2021-02-25 06:26:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|1
1614234460000|2021-02-25 06:27:40|||||||||2
1614234470000|2021-02-25 06:27:50|||||||||1
1614234530000|2021-02-25 06:28:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614234550000|2021-02-25 06:29:10|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614234600000|2021-02-25 06:30:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|2
1614234610000|2021-02-25 06:30:10|2299.5|2299.2|2299.3|2299|2299.5|2299.2|2299.3|2299|2
1614234620000|2021-02-25 06:30:20|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614234630000|2021-02-25 06:30:30|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.8|2299.5|6
1614234670000|2021-02-25 06:31:10|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614234680000|2021-02-25 06:31:20|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614234690000|2021-02-25 06:31:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614234720000|2021-02-25 06:32:00|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|1
1614234750000|2021-02-25 06:32:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|4
1614234770000|2021-02-25 06:32:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|7
1614234780000|2021-02-25 06:33:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|1
1614234790000|2021-02-25 06:33:10|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2
1614234810000|2021-02-25 06:33:30|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614234820000|2021-02-25 06:33:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614234830000|2021-02-25 06:33:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614234850000|2021-02-25 06:34:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614234860000|2021-02-25 06:34:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614234880000|2021-02-25 06:34:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|6
1614234890000|2021-02-25 06:34:50|2299.5|2299.2|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|7
1614234930000|2021-02-25 06:35:30|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|4
1614234940000|2021-02-25 06:35:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1614234950000|2021-02-25 06:35:50|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|4
1614234960000|2021-02-25 06:36:00|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|18
1614234970000|2021-02-25 06:36:10|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|4
1614234980000|2021-02-25 06:36:20|2298.8|2298.5|2298.9|2298.6|2298.9|2298.6|2298.8|2298.5|2
1614234990000|2021-02-25 06:36:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614235070000|2021-02-25 06:37:50|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|3
1614235110000|2021-02-25 06:38:30|||||||||1
1614235190000|2021-02-25 06:39:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614235200000|2021-02-25 06:40:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1614235220000|2021-02-25 06:40:20|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614235230000|2021-02-25 06:40:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614235240000|2021-02-25 06:40:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614235340000|2021-02-25 06:42:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614235350000|2021-02-25 06:42:30|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|3
1614235360000|2021-02-25 06:42:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|4
1614235400000|2021-02-25 06:43:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614235410000|2021-02-25 06:43:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614235490000|2021-02-25 06:44:50|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614235510000|2021-02-25 06:45:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614235520000|2021-02-25 06:45:20|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614235590000|2021-02-25 06:46:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614235610000|2021-02-25 06:46:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614235680000|2021-02-25 06:48:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614235700000|2021-02-25 06:48:20|2299.6|2299.3|2299.8|2299.5|2299.8|2299.5|2299.6|2299.3|6
1614235720000|2021-02-25 06:48:40|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614235730000|2021-02-25 06:48:50|2299.3|2299|2299.2|2298.9|2299.3|2299|2299|2298.7|5
1614235740000|2021-02-25 06:49:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614235760000|2021-02-25 06:49:20|2298.9|2298.6|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|8
1614235800000|2021-02-25 06:50:00|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|2
1614235810000|2021-02-25 06:50:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614235820000|2021-02-25 06:50:20|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|6
1614235860000|2021-02-25 06:51:00|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|6
1614235920000|2021-02-25 06:52:00|||||||||2
1614236010000|2021-02-25 06:53:30|2299.6|2299.3|2300|2299.7|2300|2299.7|2299.6|2299.3|5
1614236020000|2021-02-25 06:53:40|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2300|2299.7|3
1614236050000|2021-02-25 06:54:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|5
1614236080000|2021-02-25 06:54:40|2300.6|2300.3|2300.6|2300.3|2300.8|2300.5|2300.6|2300.3|12
1614236110000|2021-02-25 06:55:10|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2300.8|2300.5|2
1614236140000|2021-02-25 06:55:40|||||||||1
1614236150000|2021-02-25 06:55:50|2300.7|2300.4|2300.6|2300.3|2300.7|2300.4|2300.6|2300.3|2
1614236160000|2021-02-25 06:56:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614236170000|2021-02-25 06:56:10|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614236240000|2021-02-25 06:57:20|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1614236250000|2021-02-25 06:57:30|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|1
1614236270000|2021-02-25 06:57:50|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|1
1614236310000|2021-02-25 06:58:30|2300.8|2300.5|2300.8|2300.5|2301|2300.7|2300.8|2300.5|10
1614236320000|2021-02-25 06:58:40|2300.9|2300.6|2301|2300.7|2301|2300.7|2300.9|2300.6|4
1614236350000|2021-02-25 06:59:10|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|3
1614236360000|2021-02-25 06:59:20|2301.3|2301|2301.1|2300.8|2301.3|2301|2301|2300.7|7
1614236380000|2021-02-25 06:59:40|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614236390000|2021-02-25 06:59:50|||||||||1
1614236400000|2021-02-25 07:00:00|2300.7|2300.4|2300.3|2300|2300.9|2300.6|2300.3|2300|18
1614236410000|2021-02-25 07:00:10|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.7|2299.4|16
1614236420000|2021-02-25 07:00:20|2299.9|2299.6|2300|2299.7|2300|2299.7|2299.9|2299.6|3
1614236430000|2021-02-25 07:00:30|2300.2|2299.9|2300.1|2299.8|2300.2|2299.9|2300.1|2299.8|2
1614236450000|2021-02-25 07:00:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2
1614236460000|2021-02-25 07:01:00|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.4|2300.1|8
1614236480000|2021-02-25 07:01:20|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.5|2300.2|5
1614236490000|2021-02-25 07:01:30|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614236520000|2021-02-25 07:02:00|2300.4|2300.1|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|2
1614236530000|2021-02-25 07:02:10|||||||||3
1614236540000|2021-02-25 07:02:20|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614236550000|2021-02-25 07:02:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614236560000|2021-02-25 07:02:40|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|4
1614236570000|2021-02-25 07:02:50|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614236580000|2021-02-25 07:03:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1614236590000|2021-02-25 07:03:10|2300.3|2300|2300.4|2300.1|2300.4|2300.1|2300.3|2300|2
1614236610000|2021-02-25 07:03:30|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614236620000|2021-02-25 07:03:40|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|4
1614236640000|2021-02-25 07:04:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614236650000|2021-02-25 07:04:10|2300.5|2300.2|2300.1|2299.8|2300.5|2300.2|2300.1|2299.8|3
1614236660000|2021-02-25 07:04:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1614236670000|2021-02-25 07:04:30|2299.6|2299.3|2299.9|2299.6|2299.9|2299.6|2299.6|2299.3|7
1614236680000|2021-02-25 07:04:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614236720000|2021-02-25 07:05:20|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2
1614236730000|2021-02-25 07:05:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614236740000|2021-02-25 07:05:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614236750000|2021-02-25 07:05:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|7
1614236760000|2021-02-25 07:06:00|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|9
1614236780000|2021-02-25 07:06:20|||||||||1
1614236790000|2021-02-25 07:06:30|||||||||1
1614236800000|2021-02-25 07:06:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614236810000|2021-02-25 07:06:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614236820000|2021-02-25 07:07:00|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|3
1614236840000|2021-02-25 07:07:20|2298.8|2298.5|2298.4|2298.1|2298.8|2298.5|2298.4|2298.1|6
1614236850000|2021-02-25 07:07:30|||||||||5
1614236860000|2021-02-25 07:07:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|5
1614236870000|2021-02-25 07:07:50|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|7
1614236880000|2021-02-25 07:08:00|2298.1|2297.8|2298.3|2298|2298.3|2298|2298.1|2297.8|5
1614236900000|2021-02-25 07:08:20|2298|2297.7|2298.4|2298.1|2298.4|2298.1|2298|2297.7|3
1614236910000|2021-02-25 07:08:30|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|2
1614236940000|2021-02-25 07:09:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|2
1614236960000|2021-02-25 07:09:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|3
1614236980000|2021-02-25 07:09:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|4
1614237010000|2021-02-25 07:10:10|2297.8|2297.5|2297.9|2297.6|2297.9|2297.6|2297.8|2297.5|13
1614237020000|2021-02-25 07:10:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614237030000|2021-02-25 07:10:30|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614237050000|2021-02-25 07:10:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614237070000|2021-02-25 07:11:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614237080000|2021-02-25 07:11:20|||||||||1
1614237090000|2021-02-25 07:11:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614237110000|2021-02-25 07:11:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614237120000|2021-02-25 07:12:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614237140000|2021-02-25 07:12:20|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|4
1614237150000|2021-02-25 07:12:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614237160000|2021-02-25 07:12:40|||||||||1
1614237190000|2021-02-25 07:13:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614237200000|2021-02-25 07:13:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614237210000|2021-02-25 07:13:30|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298.1|2297.8|4
1614237220000|2021-02-25 07:13:40|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|3
1614237230000|2021-02-25 07:13:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|3
1614237240000|2021-02-25 07:14:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614237260000|2021-02-25 07:14:20|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|4
1614237270000|2021-02-25 07:14:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614237280000|2021-02-25 07:14:40|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|1
1614237290000|2021-02-25 07:14:50|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|4
1614237300000|2021-02-25 07:15:00|||||||||1
1614237320000|2021-02-25 07:15:20|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614237340000|2021-02-25 07:15:40|2298.9|2298.6|2299|2298.7|2299.1|2298.8|2298.8|2298.5|8
1614237370000|2021-02-25 07:16:10|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|3
1614237380000|2021-02-25 07:16:20|2299|2298.7|2299.3|2299|2299.3|2299|2299|2298.7|3
1614237390000|2021-02-25 07:16:30|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1614237400000|2021-02-25 07:16:40|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.3|2299|10
1614237410000|2021-02-25 07:16:50|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|7
1614237420000|2021-02-25 07:17:00|||||||||3
1614237430000|2021-02-25 07:17:10|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614237440000|2021-02-25 07:17:20|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|2
1614237450000|2021-02-25 07:17:30|2299.3|2299|2299|2298.7|2299.3|2299|2299|2298.7|6
1614237470000|2021-02-25 07:17:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|4
1614237480000|2021-02-25 07:18:00|||||||||2
1614237490000|2021-02-25 07:18:10|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|10
1614237550000|2021-02-25 07:19:10|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|12
1614237570000|2021-02-25 07:19:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614237590000|2021-02-25 07:19:50|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|4
1614237600000|2021-02-25 07:20:00|||||||||1
1614237610000|2021-02-25 07:20:10|2299.5|2299.2|2299.6|2299.3|2299.6|2299.3|2299.5|2299.2|3
1614237650000|2021-02-25 07:20:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614237660000|2021-02-25 07:21:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614237670000|2021-02-25 07:21:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614237690000|2021-02-25 07:21:30|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2
1614237700000|2021-02-25 07:21:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|3
1614237710000|2021-02-25 07:21:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|11
1614237720000|2021-02-25 07:22:00|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614237730000|2021-02-25 07:22:10|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|11
1614237740000|2021-02-25 07:22:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614237750000|2021-02-25 07:22:30|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|3
1614237760000|2021-02-25 07:22:40|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614237780000|2021-02-25 07:23:00|||||||||1
1614237790000|2021-02-25 07:23:10|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|10
1614237800000|2021-02-25 07:23:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1614237810000|2021-02-25 07:23:30|||||||||2
1614237820000|2021-02-25 07:23:40|2298.2|2297.9|2298.1|2297.8|2298.3|2298|2298.1|2297.8|3
1614237870000|2021-02-25 07:24:30|2298.2|2297.9|2298|2297.7|2298.2|2297.9|2298|2297.7|2
1614237890000|2021-02-25 07:24:50|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.7|2297.4|5
1614237900000|2021-02-25 07:25:00|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|8
1614237910000|2021-02-25 07:25:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|5
1614237940000|2021-02-25 07:25:40|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|6
1614237950000|2021-02-25 07:25:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|8
1614237960000|2021-02-25 07:26:00|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|9
1614237970000|2021-02-25 07:26:10|||||||||1
1614237980000|2021-02-25 07:26:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|3
1614237990000|2021-02-25 07:26:30|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614238000000|2021-02-25 07:26:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614238060000|2021-02-25 07:27:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614238070000|2021-02-25 07:27:50|2297.5|2297.2|2297.5|2297.2|2297.6|2297.3|2297.5|2297.2|7
1614238080000|2021-02-25 07:28:00|2297.8|2297.5|2297.4|2297.1|2297.8|2297.5|2297.4|2297.1|13
1614238090000|2021-02-25 07:28:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614238120000|2021-02-25 07:28:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614238130000|2021-02-25 07:28:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614238160000|2021-02-25 07:29:20|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|2
1614238170000|2021-02-25 07:29:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|7
1614238180000|2021-02-25 07:29:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614238190000|2021-02-25 07:29:50|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|4
1614238200000|2021-02-25 07:30:00|2297.1|2296.8|2297.2|2296.9|2297.6|2297.3|2297.1|2296.8|5
1614238210000|2021-02-25 07:30:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614238230000|2021-02-25 07:30:30|2297|2296.7|2296.7|2296.4|2297|2296.7|2296.7|2296.4|5
1614238240000|2021-02-25 07:30:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|2
1614238250000|2021-02-25 07:30:50|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|3
1614238260000|2021-02-25 07:31:00|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|3
1614238290000|2021-02-25 07:31:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|5
1614238310000|2021-02-25 07:31:50|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614238320000|2021-02-25 07:32:00|||||||||1
1614238350000|2021-02-25 07:32:30|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|3
1614238370000|2021-02-25 07:32:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614238380000|2021-02-25 07:33:00|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1614238400000|2021-02-25 07:33:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614238410000|2021-02-25 07:33:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614238420000|2021-02-25 07:33:40|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|7
1614238430000|2021-02-25 07:33:50|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|21
1614238440000|2021-02-25 07:34:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614238470000|2021-02-25 07:34:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614238500000|2021-02-25 07:35:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1614238510000|2021-02-25 07:35:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614238520000|2021-02-25 07:35:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614238530000|2021-02-25 07:35:30|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|4
1614238550000|2021-02-25 07:35:50|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|17
1614238560000|2021-02-25 07:36:00|||||||||2
1614238570000|2021-02-25 07:36:10|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.2|2295.9|5
1614238580000|2021-02-25 07:36:20|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|3
1614238590000|2021-02-25 07:36:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|3
1614238600000|2021-02-25 07:36:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614238630000|2021-02-25 07:37:10|2296.8|2296.5|2297|2296.7|2297.3|2297|2296.8|2296.5|22
1614238640000|2021-02-25 07:37:20|||||||||3
1614238660000|2021-02-25 07:37:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.8|2296.5|11
1614238680000|2021-02-25 07:38:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614238710000|2021-02-25 07:38:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614238730000|2021-02-25 07:38:50|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|10
1614238750000|2021-02-25 07:39:10|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.3|2296|3
1614238780000|2021-02-25 07:39:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614238800000|2021-02-25 07:40:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614238850000|2021-02-25 07:40:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614238860000|2021-02-25 07:41:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614238880000|2021-02-25 07:41:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614238890000|2021-02-25 07:41:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614238900000|2021-02-25 07:41:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614238930000|2021-02-25 07:42:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614238940000|2021-02-25 07:42:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614238960000|2021-02-25 07:42:40|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614238990000|2021-02-25 07:43:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614239000000|2021-02-25 07:43:20|||||||||2
1614239040000|2021-02-25 07:44:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614239060000|2021-02-25 07:44:20|||||||||1
1614239070000|2021-02-25 07:44:30|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614239090000|2021-02-25 07:44:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614239110000|2021-02-25 07:45:10|||||||||1
1614239130000|2021-02-25 07:45:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614239140000|2021-02-25 07:45:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|3
1614239150000|2021-02-25 07:45:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|3
1614239160000|2021-02-25 07:46:00|||||||||2
1614239180000|2021-02-25 07:46:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614239190000|2021-02-25 07:46:30|||||||||2
1614239200000|2021-02-25 07:46:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614239210000|2021-02-25 07:46:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1614239220000|2021-02-25 07:47:00|2296.7|2296.4|2296.9|2296.6|2296.9|2296.6|2296.7|2296.4|4
1614239240000|2021-02-25 07:47:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1614239250000|2021-02-25 07:47:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614239260000|2021-02-25 07:47:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614239270000|2021-02-25 07:47:50|||||||||1
1614239280000|2021-02-25 07:48:00|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614239290000|2021-02-25 07:48:10|2297.7|2297.4|2298.3|2298|2298.3|2298|2297.7|2297.4|17
1614239300000|2021-02-25 07:48:20|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|3
1614239360000|2021-02-25 07:49:20|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|2
1614239400000|2021-02-25 07:50:00|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|3
1614239440000|2021-02-25 07:50:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1614239450000|2021-02-25 07:50:50|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|5
1614239470000|2021-02-25 07:51:10|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|15
1614239480000|2021-02-25 07:51:20|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.7|2297.4|3
1614239490000|2021-02-25 07:51:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2
1614239500000|2021-02-25 07:51:40|2298|2297.7|2298.1|2297.8|2298.2|2297.9|2298|2297.7|3
1614239510000|2021-02-25 07:51:50|||||||||2
1614239530000|2021-02-25 07:52:10|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|15
1614239540000|2021-02-25 07:52:20|2298.6|2298.3|2298.5|2298.2|2298.6|2298.3|2298.5|2298.2|5
1614239550000|2021-02-25 07:52:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614239560000|2021-02-25 07:52:40|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614239570000|2021-02-25 07:52:50|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1614239580000|2021-02-25 07:53:00|2298.1|2297.8|2298|2297.7|2298.2|2297.9|2298|2297.7|6
1614239630000|2021-02-25 07:53:50|2297.9|2297.6|2298|2297.7|2298|2297.7|2297.9|2297.6|3
1614239660000|2021-02-25 07:54:20|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614239670000|2021-02-25 07:54:30|2298.5|2298.2|2298.7|2298.4|2298.7|2298.4|2298.5|2298.2|4
1614239700000|2021-02-25 07:55:00|2298.4|2298.1|2298.5|2298.2|2298.5|2298.2|2298.4|2298.1|4
1614239730000|2021-02-25 07:55:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614239740000|2021-02-25 07:55:40|2298.7|2298.4|2299.1|2298.8|2299.1|2298.8|2298.7|2298.4|4
1614239760000|2021-02-25 07:56:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|8
1614239780000|2021-02-25 07:56:20|2299|2298.7|2299.6|2299.3|2299.6|2299.3|2299|2298.7|6
1614239790000|2021-02-25 07:56:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614239800000|2021-02-25 07:56:40|2299.3|2299|2299.2|2298.9|2299.3|2299|2299.1|2298.8|11
1614239810000|2021-02-25 07:56:50|||||||||1
1614239820000|2021-02-25 07:57:00|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|61
1614239830000|2021-02-25 07:57:10|2300.1|2299.8|2300|2299.7|2300.1|2299.8|2299.9|2299.6|8
1614239840000|2021-02-25 07:57:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|18
1614239860000|2021-02-25 07:57:40|||||||||9
1614239870000|2021-02-25 07:57:50|2300.3|2300|2300.1|2299.8|2300.3|2300|2300.1|2299.8|18
1614239880000|2021-02-25 07:58:00|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|10
1614239890000|2021-02-25 07:58:10|2300.2|2299.9|2300.3|2300|2300.3|2300|2300.2|2299.9|14
1614239900000|2021-02-25 07:58:20|2300.4|2300.1|2300.7|2300.4|2300.7|2300.4|2300.4|2300.1|14
1614239910000|2021-02-25 07:58:30|2300.8|2300.5|2300.9|2300.6|2300.9|2300.6|2300.8|2300.5|27
1614239920000|2021-02-25 07:58:40|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|3
1614239940000|2021-02-25 07:59:00|||||||||1
1614239950000|2021-02-25 07:59:10|2301|2300.7|2300.8|2300.5|2301|2300.7|2300.7|2300.4|8
1614239960000|2021-02-25 07:59:20|2300.5|2300.2|2300.9|2300.6|2300.9|2300.6|2300.5|2300.2|3
1614239980000|2021-02-25 07:59:40|2301.3|2301|2301.3|2301|2301.3|2301|2301.3|2301|11
1614239990000|2021-02-25 07:59:50|2301.4|2301.1|2301.4|2301.1|2301.7|2301.4|2301.4|2301.1|6
1614240000000|2021-02-25 08:00:00|2301.5|2301.2|2301.2|2300.9|2301.7|2301.4|2300.6|2300.3|38
1614240010000|2021-02-25 08:00:10|2301.1|2300.8|2300.7|2300.4|2301.4|2301.1|2300.7|2300.4|13
1614240020000|2021-02-25 08:00:20|2300.8|2300.5|2300.5|2300.2|2301|2300.7|2300.5|2300.2|20
1614240030000|2021-02-25 08:00:30|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|10
1614240040000|2021-02-25 08:00:40|2300.4|2300.1|2300.5|2300.2|2300.6|2300.3|2300.3|2300|10
1614240050000|2021-02-25 08:00:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.2|2299.9|8
1614240060000|2021-02-25 08:01:00|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|13
1614240070000|2021-02-25 08:01:10|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|11
1614240080000|2021-02-25 08:01:20|2300.8|2300.5|2300.8|2300.5|2300.9|2300.6|2300.8|2300.5|8
1614240090000|2021-02-25 08:01:30|2301|2300.7|2300.5|2300.2|2301|2300.7|2300.5|2300.2|14
1614240100000|2021-02-25 08:01:40|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.3|2300|10
1614240110000|2021-02-25 08:01:50|2300.5|2300.2|2300.4|2300.1|2300.7|2300.4|2300.4|2300.1|4
1614240120000|2021-02-25 08:02:00|||||||||2
1614240130000|2021-02-25 08:02:10|2301.2|2300.9|2301.5|2301.2|2301.5|2301.2|2301.2|2300.9|6
1614240140000|2021-02-25 08:02:20|2302.3|2302|2301.7|2301.4|2302.3|2302|2301.7|2301.4|15
1614240150000|2021-02-25 08:02:30|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|2
1614240160000|2021-02-25 08:02:40|2301.6|2301.3|2301.7|2301.4|2301.7|2301.4|2301.6|2301.3|5
1614240170000|2021-02-25 08:02:50|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|3
1614240180000|2021-02-25 08:03:00|2301.6|2301.3|2301.6|2301.3|2301.9|2301.6|2301.5|2301.2|10
1614240190000|2021-02-25 08:03:10|2301.7|2301.4|2301.6|2301.3|2301.7|2301.4|2301.6|2301.3|7
1614240210000|2021-02-25 08:03:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.5|2301.2|7
1614240220000|2021-02-25 08:03:40|2301.8|2301.5|2301.9|2301.6|2301.9|2301.6|2301.7|2301.4|12
1614240230000|2021-02-25 08:03:50|2302|2301.7|2301.7|2301.4|2302.1|2301.8|2301.7|2301.4|6
1614240240000|2021-02-25 08:04:00|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|5
1614240250000|2021-02-25 08:04:10|2302.2|2301.9|2302.1|2301.8|2302.2|2301.9|2302.1|2301.8|4
1614240260000|2021-02-25 08:04:20|2302.2|2301.9|2302.8|2302.5|2302.8|2302.5|2302.2|2301.9|46
1614240270000|2021-02-25 08:04:30|2302.9|2302.6|2302.4|2302.1|2303.1|2302.8|2302.4|2302.1|13
1614240280000|2021-02-25 08:04:40|||||||||1
1614240290000|2021-02-25 08:04:50|2302.3|2302|2302.6|2302.3|2302.6|2302.3|2302.3|2302|6
1614240300000|2021-02-25 08:05:00|2302.7|2302.4|2302.8|2302.5|2302.8|2302.5|2302.3|2302|8
1614240310000|2021-02-25 08:05:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.8|2302.5|7
1614240320000|2021-02-25 08:05:20|2303|2302.7|2302.8|2302.5|2303|2302.7|2302.8|2302.5|8
1614240330000|2021-02-25 08:05:30|2302.4|2302.1|2302.4|2302.1|2302.7|2302.4|2302.4|2302.1|10
1614240340000|2021-02-25 08:05:40|2302.3|2302|2302|2301.7|2302.3|2302|2301.9|2301.6|13
1614240350000|2021-02-25 08:05:50|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|2302.4|2302.1|1
1614240360000|2021-02-25 08:06:00|2302.3|2302|2302.7|2302.4|2302.8|2302.5|2302.3|2302|6
1614240370000|2021-02-25 08:06:10|2302.9|2302.6|2303.1|2302.8|2303.1|2302.8|2302.7|2302.4|7
1614240390000|2021-02-25 08:06:30|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|2302.6|2302.3|4
1614240410000|2021-02-25 08:06:50|2302.9|2302.6|2301.7|2301.4|2302.9|2302.6|2301.7|2301.4|18
1614240420000|2021-02-25 08:07:00|2301.5|2301.2|2301.3|2301|2301.5|2301.2|2301.3|2301|20
1614240430000|2021-02-25 08:07:10|2301.6|2301.3|2301.4|2301.1|2301.6|2301.3|2301.4|2301.1|3
1614240440000|2021-02-25 08:07:20|2301.3|2301|2301.5|2301.2|2301.7|2301.4|2301.1|2300.8|26
1614240450000|2021-02-25 08:07:30|2301.3|2301|2301.4|2301.1|2301.4|2301.1|2301.3|2301|4
1614240460000|2021-02-25 08:07:40|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|2301.8|2301.5|5
1614240470000|2021-02-25 08:07:50|2301.5|2301.2|2301.2|2300.9|2301.8|2301.5|2301.2|2300.9|7
1614240480000|2021-02-25 08:08:00|2301.1|2300.8|2301|2300.7|2301.3|2301|2301|2300.7|5
1614240490000|2021-02-25 08:08:10|2300.8|2300.5|2300.5|2300.2|2301|2300.7|2300.4|2300.1|41
1614240500000|2021-02-25 08:08:20|2300.4|2300.1|2300.4|2300.1|2300.5|2300.2|2300.3|2300|13
1614240510000|2021-02-25 08:08:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|5
1614240520000|2021-02-25 08:08:40|2300.1|2299.8|2299.8|2299.5|2300.3|2300|2299.8|2299.5|21
1614240530000|2021-02-25 08:08:50|2299.7|2299.4|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|11
1614240540000|2021-02-25 08:09:00|||||||||1
1614240550000|2021-02-25 08:09:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.3|2299|11
1614240560000|2021-02-25 08:09:20|2299.4|2299.1|2299.2|2298.9|2299.6|2299.3|2299.1|2298.8|9
1614240570000|2021-02-25 08:09:30|2299.1|2298.8|2299.6|2299.3|2299.6|2299.3|2299.1|2298.8|8
1614240580000|2021-02-25 08:09:40|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.8|2299.5|12
1614240590000|2021-02-25 08:09:50|2300.1|2299.8|2300.5|2300.2|2300.5|2300.2|2300.1|2299.8|8
1614240600000|2021-02-25 08:10:00|2300|2299.7|2299.9|2299.6|2300|2299.7|2299.9|2299.6|4
1614240610000|2021-02-25 08:10:10|2299.7|2299.4|2299.5|2299.2|2299.7|2299.4|2299.3|2299|8
1614240620000|2021-02-25 08:10:20|2299.6|2299.3|2299.8|2299.5|2300.1|2299.8|2299.6|2299.3|8
1614240630000|2021-02-25 08:10:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|5
1614240640000|2021-02-25 08:10:40|2299|2298.7|2298.6|2298.3|2299.4|2299.1|2298.6|2298.3|11
1614240650000|2021-02-25 08:10:50|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|19
1614240660000|2021-02-25 08:11:00|2298.5|2298.2|2299.1|2298.8|2299.1|2298.8|2298.5|2298.2|12
1614240670000|2021-02-25 08:11:10|2298.7|2298.4|2298.3|2298|2298.7|2298.4|2298.2|2297.9|44
1614240680000|2021-02-25 08:11:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|6
1614240700000|2021-02-25 08:11:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614240710000|2021-02-25 08:11:50|2298.8|2298.5|2299.2|2298.9|2299.2|2298.9|2298.8|2298.5|4
1614240720000|2021-02-25 08:12:00|2298.7|2298.4|2298.3|2298|2298.9|2298.6|2298.3|2298|7
1614240730000|2021-02-25 08:12:10|2298.2|2297.9|2299.1|2298.8|2299.1|2298.8|2298.2|2297.9|6
1614240740000|2021-02-25 08:12:20|2299|2298.7|2298.7|2298.4|2299|2298.7|2298.7|2298.4|7
1614240750000|2021-02-25 08:12:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|5
1614240760000|2021-02-25 08:12:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614240770000|2021-02-25 08:12:50|2298.6|2298.3|2299.1|2298.8|2299.1|2298.8|2298.6|2298.3|17
1614240780000|2021-02-25 08:13:00|2299.2|2298.9|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|8
1614240790000|2021-02-25 08:13:10|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1614240800000|2021-02-25 08:13:20|2299.2|2298.9|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|4
1614240810000|2021-02-25 08:13:30|2299.1|2298.8|2299.2|2298.9|2299.3|2299|2299.1|2298.8|8
1614240820000|2021-02-25 08:13:40|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2
1614240830000|2021-02-25 08:13:50|2299.5|2299.2|2298.9|2298.6|2299.5|2299.2|2298.9|2298.6|3
1614240840000|2021-02-25 08:14:00|2299.2|2298.9|2299.4|2299.1|2299.4|2299.1|2299.2|2298.9|18
1614240850000|2021-02-25 08:14:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|3
1614240860000|2021-02-25 08:14:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614240880000|2021-02-25 08:14:40|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1614240890000|2021-02-25 08:14:50|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.7|2298.4|5
1614240900000|2021-02-25 08:15:00|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.6|2298.3|14
1614240910000|2021-02-25 08:15:10|2299.1|2298.8|2299.5|2299.2|2299.5|2299.2|2299.1|2298.8|6
1614240920000|2021-02-25 08:15:20|2299.6|2299.3|2300.1|2299.8|2300.1|2299.8|2299.6|2299.3|4
1614240930000|2021-02-25 08:15:30|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|35
1614240940000|2021-02-25 08:15:40|2300|2299.7|2299.8|2299.5|2300|2299.7|2299.8|2299.5|5
1614240950000|2021-02-25 08:15:50|||||||||1
1614240960000|2021-02-25 08:16:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|10
1614240970000|2021-02-25 08:16:10|2299.5|2299.2|2299.8|2299.5|2299.8|2299.5|2299.5|2299.2|5
1614241000000|2021-02-25 08:16:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2
1614241010000|2021-02-25 08:16:50|2299.7|2299.4|2299.6|2299.3|2299.9|2299.6|2299.6|2299.3|7
1614241020000|2021-02-25 08:17:00|2299.9|2299.6|2300.1|2299.8|2300.1|2299.8|2299.9|2299.6|8
1614241030000|2021-02-25 08:17:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.7|2299.4|7
1614241040000|2021-02-25 08:17:20|2299.5|2299.2|2299.4|2299.1|2299.5|2299.2|2299.3|2299|4
1614241050000|2021-02-25 08:17:30|2299.1|2298.8|2298.8|2298.5|2299.1|2298.8|2298.8|2298.5|2
1614241070000|2021-02-25 08:17:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614241080000|2021-02-25 08:18:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.3|2298|15
1614241090000|2021-02-25 08:18:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.3|2298|3
1614241100000|2021-02-25 08:18:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|5
1614241110000|2021-02-25 08:18:30|2298.3|2298|2297.7|2297.4|2298.3|2298|2297.7|2297.4|8
1614241120000|2021-02-25 08:18:40|2298.1|2297.8|2297.2|2296.9|2298.1|2297.8|2297.2|2296.9|41
1614241130000|2021-02-25 08:18:50|2297.3|2297|2297.8|2297.5|2297.8|2297.5|2297.3|2297|15
1614241140000|2021-02-25 08:19:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614241150000|2021-02-25 08:19:10|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2297.2|2296.9|19
1614241160000|2021-02-25 08:19:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614241180000|2021-02-25 08:19:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1614241190000|2021-02-25 08:19:50|2297.6|2297.3|2297.3|2297|2297.6|2297.3|2297.3|2297|3
1614241200000|2021-02-25 08:20:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1614241210000|2021-02-25 08:20:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|6
1614241220000|2021-02-25 08:20:20|2297.2|2296.9|2296.8|2296.5|2297.3|2297|2296.6|2296.3|25
1614241230000|2021-02-25 08:20:30|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|10
1614241240000|2021-02-25 08:20:40|2296.9|2296.6|2296.9|2296.6|2297|2296.7|2296.9|2296.6|21
1614241250000|2021-02-25 08:20:50|2297.1|2296.8|2297.3|2297|2297.3|2297|2297|2296.7|7
1614241260000|2021-02-25 08:21:00|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|4
1614241270000|2021-02-25 08:21:10|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|8
1614241280000|2021-02-25 08:21:20|2297.6|2297.3|2297.9|2297.6|2298.1|2297.8|2297.6|2297.3|12
1614241290000|2021-02-25 08:21:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614241300000|2021-02-25 08:21:40|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|4
1614241310000|2021-02-25 08:21:50|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|4
1614241320000|2021-02-25 08:22:00|2298.3|2298|2298.3|2298|2298.5|2298.2|2298.2|2297.9|6
1614241330000|2021-02-25 08:22:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|1
1614241340000|2021-02-25 08:22:20|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2
1614241350000|2021-02-25 08:22:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|6
1614241360000|2021-02-25 08:22:40|||||||||1
1614241370000|2021-02-25 08:22:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614241380000|2021-02-25 08:23:00|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.2|2297.9|2
1614241390000|2021-02-25 08:23:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1614241400000|2021-02-25 08:23:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614241410000|2021-02-25 08:23:30|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|4
1614241420000|2021-02-25 08:23:40|2299|2298.7|2299.2|2298.9|2299.3|2299|2299|2298.7|7
1614241430000|2021-02-25 08:23:50|2298.9|2298.6|2299.1|2298.8|2299.2|2298.9|2298.9|2298.6|9
1614241440000|2021-02-25 08:24:00|2298.7|2298.4|2299.1|2298.8|2299.2|2298.9|2298.7|2298.4|8
1614241450000|2021-02-25 08:24:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614241460000|2021-02-25 08:24:20|2298.9|2298.6|2298.9|2298.6|2299|2298.7|2298.8|2298.5|7
1614241470000|2021-02-25 08:24:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|5
1614241480000|2021-02-25 08:24:40|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|6
1614241490000|2021-02-25 08:24:50|2299.3|2299|2299.4|2299.1|2299.4|2299.1|2299.3|2299|3
1614241500000|2021-02-25 08:25:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.1|2298.8|6
1614241510000|2021-02-25 08:25:10|2299.1|2298.8|2299.4|2299.1|2299.4|2299.1|2299.1|2298.8|2
1614241520000|2021-02-25 08:25:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.3|2299|4
1614241530000|2021-02-25 08:25:30|2300|2299.7|2299.5|2299.2|2300|2299.7|2299.5|2299.2|2
1614241540000|2021-02-25 08:25:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614241550000|2021-02-25 08:25:50|2299.7|2299.4|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|3
1614241560000|2021-02-25 08:26:00|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614241580000|2021-02-25 08:26:20|2300.4|2300.1|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1614241590000|2021-02-25 08:26:30|2300.9|2300.6|2300.8|2300.5|2301.4|2301.1|2300.8|2300.5|20
1614241600000|2021-02-25 08:26:40|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|2300.7|2300.4|3
1614241610000|2021-02-25 08:26:50|2301|2300.7|2301|2300.7|2301|2300.7|2301|2300.7|1
1614241620000|2021-02-25 08:27:00|2301.1|2300.8|2300.8|2300.5|2301.1|2300.8|2300.6|2300.3|15
1614241630000|2021-02-25 08:27:10|2301.2|2300.9|2301.1|2300.8|2301.2|2300.9|2301.1|2300.8|5
1614241640000|2021-02-25 08:27:20|2301.3|2301|2301.6|2301.3|2301.6|2301.3|2301.3|2301|21
1614241650000|2021-02-25 08:27:30|2301.7|2301.4|2301.7|2301.4|2301.8|2301.5|2301.6|2301.3|15
1614241660000|2021-02-25 08:27:40|2301.4|2301.1|2301.2|2300.9|2301.4|2301.1|2301.2|2300.9|9
1614241670000|2021-02-25 08:27:50|2301.4|2301.1|2301|2300.7|2301.4|2301.1|2301|2300.7|7
1614241680000|2021-02-25 08:28:00|2301.1|2300.8|2301.6|2301.3|2301.6|2301.3|2301|2300.7|26
1614241690000|2021-02-25 08:28:10|2301.4|2301.1|2301.1|2300.8|2301.7|2301.4|2301.1|2300.8|14
1614241720000|2021-02-25 08:28:40|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|2301.2|2300.9|1
1614241740000|2021-02-25 08:29:00|2301.3|2301|2301|2300.7|2301.3|2301|2301|2300.7|2
1614241750000|2021-02-25 08:29:10|2300.9|2300.6|2301.1|2300.8|2301.1|2300.8|2300.9|2300.6|4
1614241770000|2021-02-25 08:29:30|2301.2|2300.9|2301.4|2301.1|2301.4|2301.1|2301|2300.7|7
1614241780000|2021-02-25 08:29:40|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2
1614241790000|2021-02-25 08:29:50|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2300.6|2300.3|2
1614241800000|2021-02-25 08:30:00|2300.7|2300.4|2300.3|2300|2300.7|2300.4|2300.3|2300|9
1614241810000|2021-02-25 08:30:10|2300.2|2299.9|2299.3|2299|2300.2|2299.9|2299.3|2299|13
1614241820000|2021-02-25 08:30:20|2299.5|2299.2|2299.7|2299.4|2299.9|2299.6|2299.3|2299|15
1614241830000|2021-02-25 08:30:30|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614241840000|2021-02-25 08:30:40|2300.5|2300.2|2300.6|2300.3|2300.6|2300.3|2300.4|2300.1|4
1614241850000|2021-02-25 08:30:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|2
1614241860000|2021-02-25 08:31:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|1
1614241880000|2021-02-25 08:31:20|||||||||5
1614241890000|2021-02-25 08:31:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|7
1614241900000|2021-02-25 08:31:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|1
1614241910000|2021-02-25 08:31:50|2299.4|2299.1|2299.2|2298.9|2299.4|2299.1|2298.9|2298.6|11
1614241920000|2021-02-25 08:32:00|2299.1|2298.8|2298.5|2298.2|2299.1|2298.8|2298.1|2297.8|13
1614241930000|2021-02-25 08:32:10|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|5
1614241940000|2021-02-25 08:32:20|2298|2297.7|2298.3|2298|2298.3|2298|2298|2297.7|8
1614241950000|2021-02-25 08:32:30|2298.5|2298.2|2297.6|2297.3|2298.5|2298.2|2297.6|2297.3|9
1614241960000|2021-02-25 08:32:40|2297.4|2297.1|2297.5|2297.2|2297.5|2297.2|2297.4|2297.1|7
1614241970000|2021-02-25 08:32:50|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297|2296.7|11
1614241980000|2021-02-25 08:33:00|2297.2|2296.9|2297.4|2297.1|2297.4|2297.1|2297.2|2296.9|4
1614241990000|2021-02-25 08:33:10|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.9|2296.6|22
1614242000000|2021-02-25 08:33:20|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|4
1614242010000|2021-02-25 08:33:30|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297|2296.7|29
1614242020000|2021-02-25 08:33:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|3
1614242030000|2021-02-25 08:33:50|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|3
1614242040000|2021-02-25 08:34:00|2297.2|2296.9|2296.9|2296.6|2297.2|2296.9|2296.6|2296.3|20
1614242050000|2021-02-25 08:34:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|5
1614242060000|2021-02-25 08:34:20|2297.2|2296.9|2297.3|2297|2297.3|2297|2297|2296.7|7
1614242070000|2021-02-25 08:34:30|2297|2296.7|2296.8|2296.5|2297|2296.7|2296.8|2296.5|6
1614242080000|2021-02-25 08:34:40|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296.3|2296|16
1614242090000|2021-02-25 08:34:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|7
1614242100000|2021-02-25 08:35:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.3|2296|16
1614242110000|2021-02-25 08:35:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.4|2296.1|8
1614242120000|2021-02-25 08:35:20|2296.7|2296.4|2296.8|2296.5|2296.8|2296.5|2296.7|2296.4|20
1614242130000|2021-02-25 08:35:30|2296.3|2296|2296.2|2295.9|2296.3|2296|2296.1|2295.8|10
1614242140000|2021-02-25 08:35:40|2295.9|2295.6|2295.6|2295.3|2295.9|2295.6|2295.1|2294.8|44
1614242150000|2021-02-25 08:35:50|2295.5|2295.2|2295.9|2295.6|2296|2295.7|2295.5|2295.2|11
1614242160000|2021-02-25 08:36:00|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.6|2295.3|5
1614242170000|2021-02-25 08:36:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.8|2295.5|13
1614242180000|2021-02-25 08:36:20|2296.4|2296.1|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|5
1614242200000|2021-02-25 08:36:40|2296.3|2296|2296.1|2295.8|2296.3|2296|2296.1|2295.8|2
1614242210000|2021-02-25 08:36:50|2296|2295.7|2296.3|2296|2296.3|2296|2296|2295.7|3
1614242220000|2021-02-25 08:37:00|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|3
1614242230000|2021-02-25 08:37:10|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|2
1614242240000|2021-02-25 08:37:20|2296.1|2295.8|2296.4|2296.1|2296.4|2296.1|2296.1|2295.8|2
1614242250000|2021-02-25 08:37:30|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|6
1614242260000|2021-02-25 08:37:40|2296.9|2296.6|2297|2296.7|2297|2296.7|2296.9|2296.6|5
1614242270000|2021-02-25 08:37:50|2297.3|2297|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|13
1614242280000|2021-02-25 08:38:00|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|10
1614242290000|2021-02-25 08:38:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|3
1614242300000|2021-02-25 08:38:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|7
1614242310000|2021-02-25 08:38:30|2297.4|2297.1|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|4
1614242320000|2021-02-25 08:38:40|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|5
1614242330000|2021-02-25 08:38:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|7
1614242340000|2021-02-25 08:39:00|2297.1|2296.8|2296.6|2296.3|2297.1|2296.8|2296.6|2296.3|6
1614242360000|2021-02-25 08:39:20|2296.2|2295.9|2296.6|2296.3|2296.6|2296.3|2296.2|2295.9|7
1614242370000|2021-02-25 08:39:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614242380000|2021-02-25 08:39:40|2297.6|2297.3|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|3
1614242390000|2021-02-25 08:39:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1614242400000|2021-02-25 08:40:00|2297.6|2297.3|2297|2296.7|2297.6|2297.3|2297|2296.7|8
1614242410000|2021-02-25 08:40:10|2297.1|2296.8|2297.6|2297.3|2297.6|2297.3|2297.1|2296.8|17
1614242420000|2021-02-25 08:40:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614242430000|2021-02-25 08:40:30|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1614242450000|2021-02-25 08:40:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614242460000|2021-02-25 08:41:00|2297.6|2297.3|2298.3|2298|2298.3|2298|2297.6|2297.3|6
1614242470000|2021-02-25 08:41:10|2298.2|2297.9|2298.3|2298|2298.3|2298|2297.9|2297.6|25
1614242480000|2021-02-25 08:41:20|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|2
1614242490000|2021-02-25 08:41:30|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|9
1614242520000|2021-02-25 08:42:00|2298.7|2298.4|2298.2|2297.9|2298.7|2298.4|2298.2|2297.9|6
1614242530000|2021-02-25 08:42:10|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.3|2298|13
1614242540000|2021-02-25 08:42:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614242550000|2021-02-25 08:42:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614242570000|2021-02-25 08:42:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|2
1614242580000|2021-02-25 08:43:00|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|4
1614242600000|2021-02-25 08:43:20|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|3
1614242610000|2021-02-25 08:43:30|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614242620000|2021-02-25 08:43:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|1
1614242630000|2021-02-25 08:43:50|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|3
1614242640000|2021-02-25 08:44:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1614242650000|2021-02-25 08:44:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|3
1614242660000|2021-02-25 08:44:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614242670000|2021-02-25 08:44:30|2297.5|2297.2|2297.3|2297|2297.5|2297.2|2297.3|2297|5
1614242680000|2021-02-25 08:44:40|2297.4|2297.1|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|5
1614242700000|2021-02-25 08:45:00|2297.3|2297|2297.6|2297.3|2297.6|2297.3|2297|2296.7|11
1614242710000|2021-02-25 08:45:10|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|2
1614242720000|2021-02-25 08:45:20|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|2
1614242730000|2021-02-25 08:45:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1614242760000|2021-02-25 08:46:00|2297.4|2297.1|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|7
1614242770000|2021-02-25 08:46:10|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|6
1614242780000|2021-02-25 08:46:20|2298.1|2297.8|2298.2|2297.9|2298.3|2298|2298|2297.7|5
1614242810000|2021-02-25 08:46:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614242820000|2021-02-25 08:47:00|2298.6|2298.3|2298.3|2298|2298.8|2298.5|2298.3|2298|9
1614242830000|2021-02-25 08:47:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|4
1614242840000|2021-02-25 08:47:20|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2
1614242850000|2021-02-25 08:47:30|||||||||1
1614242860000|2021-02-25 08:47:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|4
1614242870000|2021-02-25 08:47:50|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1614242880000|2021-02-25 08:48:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1614242890000|2021-02-25 08:48:10|2297.6|2297.3|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|4
1614242900000|2021-02-25 08:48:20|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614242910000|2021-02-25 08:48:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.2|2296.9|4
1614242920000|2021-02-25 08:48:40|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614242930000|2021-02-25 08:48:50|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614242940000|2021-02-25 08:49:00|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.3|2297|6
1614242960000|2021-02-25 08:49:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614242970000|2021-02-25 08:49:30|2297.1|2296.8|2296.8|2296.5|2297.1|2296.8|2296.8|2296.5|7
1614242980000|2021-02-25 08:49:40|2297|2296.7|2297|2296.7|2297.1|2296.8|2297|2296.7|6
1614242990000|2021-02-25 08:49:50|2296.8|2296.5|2297|2296.7|2297|2296.7|2296.7|2296.4|3
1614243000000|2021-02-25 08:50:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614243010000|2021-02-25 08:50:10|2297|2296.7|2297.3|2297|2297.3|2297|2297|2296.7|5
1614243020000|2021-02-25 08:50:20|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1614243030000|2021-02-25 08:50:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614243060000|2021-02-25 08:51:00|2298.3|2298|2298.2|2297.9|2298.3|2298|2298.2|2297.9|3
1614243070000|2021-02-25 08:51:10|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|5
1614243080000|2021-02-25 08:51:20|2298.3|2298|2298.3|2298|2298.4|2298.1|2298.3|2298|5
1614243090000|2021-02-25 08:51:30|||||||||1
1614243100000|2021-02-25 08:51:40|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614243110000|2021-02-25 08:51:50|2297.9|2297.6|2298.2|2297.9|2298.2|2297.9|2297.9|2297.6|2
1614243120000|2021-02-25 08:52:00|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614243130000|2021-02-25 08:52:10|||||||||3
1614243140000|2021-02-25 08:52:20|||||||||2
1614243150000|2021-02-25 08:52:30|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|3
1614243160000|2021-02-25 08:52:40|2298.2|2297.9|2298.4|2298.1|2298.4|2298.1|2298.2|2297.9|7
1614243170000|2021-02-25 08:52:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614243190000|2021-02-25 08:53:10|2299.1|2298.8|2299|2298.7|2299.1|2298.8|2298.8|2298.5|4
1614243200000|2021-02-25 08:53:20|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299.1|2298.8|6
1614243220000|2021-02-25 08:53:40|2299.5|2299.2|2299.6|2299.3|2300|2299.7|2299.5|2299.2|9
1614243230000|2021-02-25 08:53:50|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614243240000|2021-02-25 08:54:00|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|2
1614243260000|2021-02-25 08:54:20|2299.9|2299.6|2299.5|2299.2|2300|2299.7|2299.5|2299.2|6
1614243270000|2021-02-25 08:54:30|2299.7|2299.4|2300.2|2299.9|2300.2|2299.9|2299.7|2299.4|26
1614243280000|2021-02-25 08:54:40|2300.1|2299.8|2299.8|2299.5|2300.1|2299.8|2299.8|2299.5|5
1614243290000|2021-02-25 08:54:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1614243310000|2021-02-25 08:55:10|2300.1|2299.8|2300.4|2300.1|2300.4|2300.1|2300|2299.7|37
1614243320000|2021-02-25 08:55:20|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|2300.5|2300.2|3
1614243330000|2021-02-25 08:55:30|2300.2|2299.9|2300.4|2300.1|2300.4|2300.1|2300.2|2299.9|5
1614243340000|2021-02-25 08:55:40|2300.5|2300.2|2300.4|2300.1|2300.6|2300.3|2300.4|2300.1|5
1614243350000|2021-02-25 08:55:50|2300.3|2300|2300.2|2299.9|2300.4|2300.1|2300.2|2299.9|7
1614243360000|2021-02-25 08:56:00|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|12
1614243370000|2021-02-25 08:56:10|2300|2299.7|2299.5|2299.2|2300|2299.7|2299.5|2299.2|4
1614243380000|2021-02-25 08:56:20|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614243390000|2021-02-25 08:56:30|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614243410000|2021-02-25 08:56:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|5
1614243420000|2021-02-25 08:57:00|||||||||1
1614243430000|2021-02-25 08:57:10|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|1
1614243450000|2021-02-25 08:57:30|2299.4|2299.1|2299.1|2298.8|2299.4|2299.1|2299.1|2298.8|17
1614243460000|2021-02-25 08:57:40|2299|2298.7|2299.1|2298.8|2299.1|2298.8|2299|2298.7|3
1614243470000|2021-02-25 08:57:50|2298.9|2298.6|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|4
1614243480000|2021-02-25 08:58:00|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.6|2298.3|6
1614243520000|2021-02-25 08:58:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2
1614243530000|2021-02-25 08:58:50|2299.4|2299.1|2299.7|2299.4|2299.7|2299.4|2299.4|2299.1|4
1614243540000|2021-02-25 08:59:00|||||||||2
1614243550000|2021-02-25 08:59:10|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|2
1614243560000|2021-02-25 08:59:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614243580000|2021-02-25 08:59:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|4
1614243590000|2021-02-25 08:59:50|2300.1|2299.8|2299.7|2299.4|2300.1|2299.8|2299.7|2299.4|3
1614243600000|2021-02-25 09:00:00|2299.8|2299.5|2299.4|2299.1|2299.8|2299.5|2299.4|2299.1|5
1614243610000|2021-02-25 09:00:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|5
1614243620000|2021-02-25 09:00:20|2299.1|2298.8|2299.1|2298.8|2299.3|2299|2299.1|2298.8|5
1614243630000|2021-02-25 09:00:30|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|3
1614243640000|2021-02-25 09:00:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614243650000|2021-02-25 09:00:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614243660000|2021-02-25 09:01:00|2298.9|2298.6|2298.6|2298.3|2298.9|2298.6|2298.6|2298.3|2
1614243670000|2021-02-25 09:01:10|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.7|2298.4|3
1614243680000|2021-02-25 09:01:20|2298.6|2298.3|2297.8|2297.5|2298.6|2298.3|2297.8|2297.5|11
1614243690000|2021-02-25 09:01:30|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|2
1614243700000|2021-02-25 09:01:40|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.3|2297|12
1614243710000|2021-02-25 09:01:50|2298|2297.7|2297.6|2297.3|2298|2297.7|2297.6|2297.3|15
1614243720000|2021-02-25 09:02:00|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|4
1614243730000|2021-02-25 09:02:10|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2297|2296.7|5
1614243740000|2021-02-25 09:02:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2296.6|2296.3|9
1614243750000|2021-02-25 09:02:30|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|3
1614243760000|2021-02-25 09:02:40|2296.7|2296.4|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|6
1614243770000|2021-02-25 09:02:50|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.5|2296.2|5
1614243780000|2021-02-25 09:03:00|2296.6|2296.3|2297.2|2296.9|2297.2|2296.9|2296.6|2296.3|10
1614243790000|2021-02-25 09:03:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|5
1614243800000|2021-02-25 09:03:20|2297|2296.7|2297.5|2297.2|2297.5|2297.2|2297|2296.7|5
1614243810000|2021-02-25 09:03:30|2297.7|2297.4|2297|2296.7|2297.7|2297.4|2297|2296.7|12
1614243820000|2021-02-25 09:03:40|2296.8|2296.5|2297.1|2296.8|2297.3|2297|2296.8|2296.5|10
1614243830000|2021-02-25 09:03:50|2297.2|2296.9|2297.2|2296.9|2297.3|2297|2297.2|2296.9|5
1614243840000|2021-02-25 09:04:00|2297|2296.7|2296.9|2296.6|2297|2296.7|2296.9|2296.6|3
1614243850000|2021-02-25 09:04:10|2297.2|2296.9|2297.3|2297|2297.3|2297|2296.9|2296.6|8
1614243860000|2021-02-25 09:04:20|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|2
1614243870000|2021-02-25 09:04:30|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|3
1614243880000|2021-02-25 09:04:40|||||||||2
1614243890000|2021-02-25 09:04:50|2296.5|2296.2|2296.6|2296.3|2296.6|2296.3|2296.5|2296.2|3
1614243900000|2021-02-25 09:05:00|2296.9|2296.6|2296.3|2296|2296.9|2296.6|2296.3|2296|32
1614243910000|2021-02-25 09:05:10|2296.1|2295.8|2296.1|2295.8|2296.3|2296|2296.1|2295.8|12
1614243920000|2021-02-25 09:05:20|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|3
1614243940000|2021-02-25 09:05:40|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614243950000|2021-02-25 09:05:50|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|5
1614243960000|2021-02-25 09:06:00|2296|2295.7|2295.6|2295.3|2296|2295.7|2295.6|2295.3|9
1614243990000|2021-02-25 09:06:30|2295.9|2295.6|2296|2295.7|2296|2295.7|2295.8|2295.5|4
1614244000000|2021-02-25 09:06:40|2295.8|2295.5|2295.5|2295.2|2295.8|2295.5|2295.5|2295.2|10
1614244010000|2021-02-25 09:06:50|2295.2|2294.9|2295.3|2295|2295.3|2295|2295.2|2294.9|2
1614244020000|2021-02-25 09:07:00|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|15
1614244030000|2021-02-25 09:07:10|2295.1|2294.8|2295.4|2295.1|2295.4|2295.1|2295.1|2294.8|7
1614244040000|2021-02-25 09:07:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614244050000|2021-02-25 09:07:30|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|3
1614244060000|2021-02-25 09:07:40|2295.2|2294.9|2295.1|2294.8|2295.2|2294.9|2295.1|2294.8|5
1614244070000|2021-02-25 09:07:50|2295|2294.7|2295.1|2294.8|2295.1|2294.8|2295|2294.7|11
1614244080000|2021-02-25 09:08:00|2295.3|2295|2295.4|2295.1|2295.4|2295.1|2295.3|2295|6
1614244090000|2021-02-25 09:08:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1614244100000|2021-02-25 09:08:20|2295.4|2295.1|2295.4|2295.1|2295.5|2295.2|2295.3|2295|8
1614244110000|2021-02-25 09:08:30|2295.6|2295.3|2295.5|2295.2|2295.9|2295.6|2295.5|2295.2|26
1614244120000|2021-02-25 09:08:40|2295.3|2295|2295.3|2295|2295.3|2295|2295.3|2295|2
1614244130000|2021-02-25 09:08:50|2295.5|2295.2|2295.6|2295.3|2295.6|2295.3|2295.5|2295.2|2
1614244140000|2021-02-25 09:09:00|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|3
1614244150000|2021-02-25 09:09:10|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|5
1614244160000|2021-02-25 09:09:20|||||||||4
1614244170000|2021-02-25 09:09:30|2296.1|2295.8|2295.8|2295.5|2296.5|2296.2|2295.8|2295.5|11
1614244180000|2021-02-25 09:09:40|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|2295.9|2295.6|4
1614244190000|2021-02-25 09:09:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1614244200000|2021-02-25 09:10:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|3
1614244210000|2021-02-25 09:10:10|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|5
1614244220000|2021-02-25 09:10:20|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|7
1614244230000|2021-02-25 09:10:30|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.4|2295.1|7
1614244240000|2021-02-25 09:10:40|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614244250000|2021-02-25 09:10:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614244260000|2021-02-25 09:11:00|2296|2295.7|2295.5|2295.2|2296|2295.7|2295.5|2295.2|5
1614244270000|2021-02-25 09:11:10|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614244280000|2021-02-25 09:11:20|2296.3|2296|2296.5|2296.2|2296.5|2296.2|2296.3|2296|6
1614244290000|2021-02-25 09:11:30|2296.6|2296.3|2296.5|2296.2|2296.6|2296.3|2296.2|2295.9|7
1614244300000|2021-02-25 09:11:40|2296.6|2296.3|2297|2296.7|2297|2296.7|2296.6|2296.3|7
1614244320000|2021-02-25 09:12:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|6
1614244330000|2021-02-25 09:12:10|2297.2|2296.9|2297.3|2297|2297.5|2297.2|2297.2|2296.9|5
1614244340000|2021-02-25 09:12:20|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|4
1614244350000|2021-02-25 09:12:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614244360000|2021-02-25 09:12:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614244370000|2021-02-25 09:12:50|||||||||1
1614244380000|2021-02-25 09:13:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|2
1614244390000|2021-02-25 09:13:10|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|7
1614244400000|2021-02-25 09:13:20|2297.4|2297.1|2297.8|2297.5|2297.8|2297.5|2297.4|2297.1|12
1614244410000|2021-02-25 09:13:30|2297.7|2297.4|2297.6|2297.3|2297.7|2297.4|2297.6|2297.3|2
1614244420000|2021-02-25 09:13:40|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614244430000|2021-02-25 09:13:50|2297.8|2297.5|2298.2|2297.9|2298.2|2297.9|2297.8|2297.5|10
1614244440000|2021-02-25 09:14:00|||||||||2
1614244470000|2021-02-25 09:14:30|2298.6|2298.3|2298.5|2298.2|2298.8|2298.5|2298.5|2298.2|9
1614244480000|2021-02-25 09:14:40|2298.4|2298.1|2298.9|2298.6|2298.9|2298.6|2298.4|2298.1|6
1614244490000|2021-02-25 09:14:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|3
1614244500000|2021-02-25 09:15:00|2298.8|2298.5|2299.1|2298.8|2299.1|2298.8|2298.8|2298.5|5
1614244510000|2021-02-25 09:15:10|2299.8|2299.5|2299.3|2299|2299.8|2299.5|2299.3|2299|11
1614244520000|2021-02-25 09:15:20|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2298.9|2298.6|7
1614244530000|2021-02-25 09:15:30|2298.8|2298.5|2299.7|2299.4|2299.7|2299.4|2298.8|2298.5|10
1614244540000|2021-02-25 09:15:40|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1614244550000|2021-02-25 09:15:50|2299.4|2299.1|2299.6|2299.3|2299.6|2299.3|2299.3|2299|16
1614244560000|2021-02-25 09:16:00|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614244570000|2021-02-25 09:16:10|2299.4|2299.1|2299.9|2299.6|2299.9|2299.6|2299.4|2299.1|5
1614244580000|2021-02-25 09:16:20|2299.7|2299.4|2300.3|2300|2300.3|2300|2299.7|2299.4|25
1614244590000|2021-02-25 09:16:30|2300.4|2300.1|2300.8|2300.5|2300.8|2300.5|2300.4|2300.1|21
1614244600000|2021-02-25 09:16:40|2301|2300.7|2301|2300.7|2301.4|2301.1|2301|2300.7|22
1614244610000|2021-02-25 09:16:50|2300.9|2300.6|2300.3|2300|2300.9|2300.6|2300.3|2300|9
1614244620000|2021-02-25 09:17:00|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|2300.4|2300.1|7
1614244630000|2021-02-25 09:17:10|2300.5|2300.2|2300|2299.7|2300.5|2300.2|2300|2299.7|19
1614244640000|2021-02-25 09:17:20|||||||||2
1614244650000|2021-02-25 09:17:30|2300.2|2299.9|2300.7|2300.4|2300.7|2300.4|2300.2|2299.9|5
1614244660000|2021-02-25 09:17:40|2301|2300.7|2300.4|2300.1|2301|2300.7|2300.3|2300|9
1614244670000|2021-02-25 09:17:50|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|3
1614244680000|2021-02-25 09:18:00|2300.2|2299.9|2300.6|2300.3|2300.6|2300.3|2300.2|2299.9|8
1614244690000|2021-02-25 09:18:10|||||||||3
1614244700000|2021-02-25 09:18:20|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|4
1614244710000|2021-02-25 09:18:30|2301.3|2301|2301.1|2300.8|2301.3|2301|2301.1|2300.8|9
1614244720000|2021-02-25 09:18:40|2301.5|2301.2|2301|2300.7|2301.5|2301.2|2301|2300.7|13
1614244730000|2021-02-25 09:18:50|2301.1|2300.8|2301.3|2301|2301.3|2301|2301.1|2300.8|3
1614244740000|2021-02-25 09:19:00|2301.1|2300.8|2301.4|2301.1|2301.4|2301.1|2301.1|2300.8|6
1614244750000|2021-02-25 09:19:10|2301.5|2301.2|2301.1|2300.8|2301.5|2301.2|2301.1|2300.8|8
1614244760000|2021-02-25 09:19:20|2301.2|2300.9|2301.2|2300.9|2301.5|2301.2|2301.2|2300.9|23
1614244770000|2021-02-25 09:19:30|2301.1|2300.8|2301.2|2300.9|2301.2|2300.9|2301|2300.7|8
1614244780000|2021-02-25 09:19:40|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|2301.6|2301.3|1
1614244790000|2021-02-25 09:19:50|2301.3|2301|2301.5|2301.2|2301.5|2301.2|2301.3|2301|4
1614244800000|2021-02-25 09:20:00|2301.8|2301.5|2301.6|2301.3|2301.8|2301.5|2301.6|2301.3|16
1614244810000|2021-02-25 09:20:10|2301.5|2301.2|2301.4|2301.1|2301.5|2301.2|2301.4|2301.1|3
1614244820000|2021-02-25 09:20:20|2301.7|2301.4|2301.5|2301.2|2301.8|2301.5|2301.5|2301.2|12
1614244830000|2021-02-25 09:20:30|2301.6|2301.3|2301.5|2301.2|2301.6|2301.3|2301.5|2301.2|15
1614244840000|2021-02-25 09:20:40|2301.3|2301|2301.2|2300.9|2301.3|2301|2301.2|2300.9|5
1614244850000|2021-02-25 09:20:50|2301.1|2300.8|2301|2300.7|2301.1|2300.8|2301|2300.7|4
1614244860000|2021-02-25 09:21:00|2300.9|2300.6|2301.5|2301.2|2301.5|2301.2|2300.9|2300.6|15
1614244870000|2021-02-25 09:21:10|2301.4|2301.1|2301|2300.7|2301.6|2301.3|2301|2300.7|14
1614244880000|2021-02-25 09:21:20|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2301.1|2300.8|2
1614244890000|2021-02-25 09:21:30|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|2300.9|2300.6|3
1614244900000|2021-02-25 09:21:40|2300.8|2300.5|2300.4|2300.1|2300.8|2300.5|2300.4|2300.1|9
1614244910000|2021-02-25 09:21:50|2300.1|2299.8|2299.6|2299.3|2300.1|2299.8|2299.5|2299.2|26
1614244920000|2021-02-25 09:22:00|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|4
1614244930000|2021-02-25 09:22:10|2299.9|2299.6|2299.5|2299.2|2299.9|2299.6|2299.5|2299.2|9
1614244940000|2021-02-25 09:22:20|2299.4|2299.1|2298.9|2298.6|2299.4|2299.1|2298.9|2298.6|20
1614244950000|2021-02-25 09:22:30|2298.6|2298.3|2297.7|2297.4|2298.6|2298.3|2297.7|2297.4|22
1614244960000|2021-02-25 09:22:40|2297.9|2297.6|2297.7|2297.4|2297.9|2297.6|2297.7|2297.4|4
1614244970000|2021-02-25 09:22:50|2297.9|2297.6|2297.8|2297.5|2298|2297.7|2297.8|2297.5|5
1614244980000|2021-02-25 09:23:00|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|3
1614244990000|2021-02-25 09:23:10|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614245000000|2021-02-25 09:23:20|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614245010000|2021-02-25 09:23:30|2296.7|2296.4|2297.1|2296.8|2297.1|2296.8|2296.7|2296.4|4
1614245020000|2021-02-25 09:23:40|2297.5|2297.2|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|5
1614245030000|2021-02-25 09:23:50|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.7|2297.4|2
1614245050000|2021-02-25 09:24:10|2297.5|2297.2|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|4
1614245060000|2021-02-25 09:24:20|2297.2|2296.9|2297.1|2296.8|2297.2|2296.9|2297.1|2296.8|3
1614245070000|2021-02-25 09:24:30|2297.4|2297.1|2297.1|2296.8|2297.4|2297.1|2297.1|2296.8|6
1614245080000|2021-02-25 09:24:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614245090000|2021-02-25 09:24:50|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614245100000|2021-02-25 09:25:00|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|5
1614245110000|2021-02-25 09:25:10|2297.3|2297|2297|2296.7|2297.3|2297|2296.8|2296.5|18
1614245120000|2021-02-25 09:25:20|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|3
1614245130000|2021-02-25 09:25:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|9
1614245140000|2021-02-25 09:25:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|8
1614245150000|2021-02-25 09:25:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|2
1614245160000|2021-02-25 09:26:00|2296|2295.7|2296.2|2295.9|2296.2|2295.9|2296|2295.7|3
1614245170000|2021-02-25 09:26:10|2296.3|2296|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|9
1614245180000|2021-02-25 09:26:20|2296.4|2296.1|2297.1|2296.8|2297.1|2296.8|2296.4|2296.1|20
1614245190000|2021-02-25 09:26:30|2297.3|2297|2297.5|2297.2|2297.5|2297.2|2297.3|2297|9
1614245200000|2021-02-25 09:26:40|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614245220000|2021-02-25 09:27:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|4
1614245230000|2021-02-25 09:27:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|8
1614245240000|2021-02-25 09:27:20|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|3
1614245250000|2021-02-25 09:27:30|2297.4|2297.1|2298.1|2297.8|2298.1|2297.8|2297.4|2297.1|11
1614245260000|2021-02-25 09:27:40|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|5
1614245270000|2021-02-25 09:27:50|2297.8|2297.5|2297.7|2297.4|2297.8|2297.5|2297.7|2297.4|4
1614245280000|2021-02-25 09:28:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|25
1614245300000|2021-02-25 09:28:20|2298.2|2297.9|2298.5|2298.2|2298.5|2298.2|2298.1|2297.8|17
1614245310000|2021-02-25 09:28:30|2298.6|2298.3|2299|2298.7|2299|2298.7|2298.6|2298.3|10
1614245320000|2021-02-25 09:28:40|2299.2|2298.9|2299.1|2298.8|2299.5|2299.2|2299.1|2298.8|7
1614245370000|2021-02-25 09:29:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.1|2297.8|7
1614245380000|2021-02-25 09:29:40|2298.3|2298|2298.4|2298.1|2298.4|2298.1|2298.3|2298|7
1614245400000|2021-02-25 09:30:00|2298.2|2297.9|2298.7|2298.4|2298.7|2298.4|2298.2|2297.9|9
1614245430000|2021-02-25 09:30:30|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614245460000|2021-02-25 09:31:00|2298.8|2298.5|2299|2298.7|2299|2298.7|2298.8|2298.5|5
1614245470000|2021-02-25 09:31:10|2298.8|2298.5|2298.7|2298.4|2298.8|2298.5|2298.7|2298.4|3
1614245480000|2021-02-25 09:31:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1614245490000|2021-02-25 09:31:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|11
1614245500000|2021-02-25 09:31:40|2298.2|2297.9|2298.1|2297.8|2298.2|2297.9|2298.1|2297.8|5
1614245510000|2021-02-25 09:31:50|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614245520000|2021-02-25 09:32:00|||||||||1
1614245550000|2021-02-25 09:32:30|2298.2|2297.9|2297.9|2297.6|2298.2|2297.9|2297.9|2297.6|7
1614245560000|2021-02-25 09:32:40|2297.6|2297.3|2297.2|2296.9|2297.6|2297.3|2297.2|2296.9|8
1614245570000|2021-02-25 09:32:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|7
1614245580000|2021-02-25 09:33:00|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|6
1614245590000|2021-02-25 09:33:10|2298.2|2297.9|2297.5|2297.2|2298.2|2297.9|2297.5|2297.2|3
1614245600000|2021-02-25 09:33:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|9
1614245610000|2021-02-25 09:33:30|||||||||3
1614245620000|2021-02-25 09:33:40|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614245630000|2021-02-25 09:33:50|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|9
1614245640000|2021-02-25 09:34:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|1
1614245650000|2021-02-25 09:34:10|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.4|2296.1|25
1614245660000|2021-02-25 09:34:20|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|4
1614245670000|2021-02-25 09:34:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614245680000|2021-02-25 09:34:40|2297.3|2297|2296.8|2296.5|2297.3|2297|2296.8|2296.5|6
1614245700000|2021-02-25 09:35:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614245710000|2021-02-25 09:35:10|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1614245720000|2021-02-25 09:35:20|2297.6|2297.3|2297.1|2296.8|2297.6|2297.3|2297.1|2296.8|7
1614245730000|2021-02-25 09:35:30|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|7
1614245740000|2021-02-25 09:35:40|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|14
1614245750000|2021-02-25 09:35:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1614245770000|2021-02-25 09:36:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614245790000|2021-02-25 09:36:30|2297|2296.7|2297.4|2297.1|2297.4|2297.1|2297|2296.7|8
1614245810000|2021-02-25 09:36:50|2297.6|2297.3|2297.9|2297.6|2297.9|2297.6|2297.6|2297.3|8
1614245830000|2021-02-25 09:37:10|2297.8|2297.5|2298|2297.7|2298|2297.7|2297.8|2297.5|6
1614245840000|2021-02-25 09:37:20|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|7
1614245850000|2021-02-25 09:37:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614245870000|2021-02-25 09:37:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|4
1614245890000|2021-02-25 09:38:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|7
1614245900000|2021-02-25 09:38:20|||||||||1
1614245910000|2021-02-25 09:38:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|5
1614245940000|2021-02-25 09:39:00|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614245950000|2021-02-25 09:39:10|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|3
1614245960000|2021-02-25 09:39:20|2297.1|2296.8|2297.3|2297|2297.3|2297|2297.1|2296.8|2
1614245970000|2021-02-25 09:39:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|5
1614245980000|2021-02-25 09:39:40|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1614245990000|2021-02-25 09:39:50|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2
1614246000000|2021-02-25 09:40:00|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614246010000|2021-02-25 09:40:10|2296.3|2296|2296.8|2296.5|2296.8|2296.5|2296.3|2296|12
1614246020000|2021-02-25 09:40:20|||||||||2
1614246040000|2021-02-25 09:40:40|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614246050000|2021-02-25 09:40:50|2296.8|2296.5|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|4
1614246070000|2021-02-25 09:41:10|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|6
1614246080000|2021-02-25 09:41:20|2296.9|2296.6|2298|2297.7|2298|2297.7|2296.9|2296.6|61
1614246090000|2021-02-25 09:41:30|2298.7|2298.4|2299.1|2298.8|2299.3|2299|2298.5|2298.2|77
1614246110000|2021-02-25 09:41:50|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|5
1614246120000|2021-02-25 09:42:00|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|2
1614246130000|2021-02-25 09:42:10|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|3
1614246140000|2021-02-25 09:42:20|2298.8|2298.5|2299.3|2299|2299.3|2299|2298.7|2298.4|13
1614246150000|2021-02-25 09:42:30|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|4
1614246160000|2021-02-25 09:42:40|2299.6|2299.3|2298.9|2298.6|2299.6|2299.3|2298.9|2298.6|12
1614246170000|2021-02-25 09:42:50|2299.2|2298.9|2299|2298.7|2299.2|2298.9|2299|2298.7|2
1614246180000|2021-02-25 09:43:00|2298.9|2298.6|2298.5|2298.2|2298.9|2298.6|2298.5|2298.2|7
1614246200000|2021-02-25 09:43:20|2298.1|2297.8|2298.3|2298|2298.3|2298|2297.9|2297.6|6
1614246210000|2021-02-25 09:43:30|2298.1|2297.8|2297.6|2297.3|2298.2|2297.9|2297.6|2297.3|15
1614246230000|2021-02-25 09:43:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614246240000|2021-02-25 09:44:00|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|5
1614246250000|2021-02-25 09:44:10|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614246260000|2021-02-25 09:44:20|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1614246270000|2021-02-25 09:44:30|2297.6|2297.3|2297.5|2297.2|2297.6|2297.3|2297.4|2297.1|15
1614246280000|2021-02-25 09:44:40|2297.7|2297.4|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|11
1614246300000|2021-02-25 09:45:00|2298|2297.7|2297.9|2297.6|2298|2297.7|2297.9|2297.6|4
1614246310000|2021-02-25 09:45:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614246320000|2021-02-25 09:45:20|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614246330000|2021-02-25 09:45:30|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1614246340000|2021-02-25 09:45:40|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2
1614246350000|2021-02-25 09:45:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|4
1614246370000|2021-02-25 09:46:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614246380000|2021-02-25 09:46:20|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614246390000|2021-02-25 09:46:30|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|8
1614246400000|2021-02-25 09:46:40|2297.5|2297.2|2297.4|2297.1|2297.6|2297.3|2297.4|2297.1|3
1614246420000|2021-02-25 09:47:00|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|2
1614246430000|2021-02-25 09:47:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|3
1614246460000|2021-02-25 09:47:40|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|6
1614246470000|2021-02-25 09:47:50|||||||||4
1614246480000|2021-02-25 09:48:00|||||||||1
1614246490000|2021-02-25 09:48:10|2297.2|2296.9|2297|2296.7|2297.2|2296.9|2297|2296.7|3
1614246510000|2021-02-25 09:48:30|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|6
1614246520000|2021-02-25 09:48:40|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614246530000|2021-02-25 09:48:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|8
1614246540000|2021-02-25 09:49:00|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|9
1614246550000|2021-02-25 09:49:10|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|6
1614246560000|2021-02-25 09:49:20|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|11
1614246570000|2021-02-25 09:49:30|2296.6|2296.3|2296.6|2296.3|2296.9|2296.6|2296.6|2296.3|4
1614246590000|2021-02-25 09:49:50|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|5
1614246600000|2021-02-25 09:50:00|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|1
1614246610000|2021-02-25 09:50:10|2297.5|2297.2|2297.7|2297.4|2297.7|2297.4|2297.5|2297.2|7
1614246630000|2021-02-25 09:50:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2
1614246640000|2021-02-25 09:50:40|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614246650000|2021-02-25 09:50:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614246670000|2021-02-25 09:51:10|2296.7|2296.4|2296.5|2296.2|2296.7|2296.4|2296.5|2296.2|6
1614246690000|2021-02-25 09:51:30|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|5
1614246710000|2021-02-25 09:51:50|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1614246720000|2021-02-25 09:52:00|||||||||4
1614246730000|2021-02-25 09:52:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1614246740000|2021-02-25 09:52:20|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.4|2297.1|9
1614246750000|2021-02-25 09:52:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|3
1614246770000|2021-02-25 09:52:50|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|4
1614246780000|2021-02-25 09:53:00|2296.9|2296.6|2296.5|2296.2|2297|2296.7|2296.5|2296.2|7
1614246790000|2021-02-25 09:53:10|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|6
1614246800000|2021-02-25 09:53:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2
1614246810000|2021-02-25 09:53:30|2296.8|2296.5|2296.7|2296.4|2296.8|2296.5|2296.6|2296.3|19
1614246820000|2021-02-25 09:53:40|||||||||2
1614246840000|2021-02-25 09:54:00|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614246850000|2021-02-25 09:54:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|5
1614246860000|2021-02-25 09:54:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|6
1614246870000|2021-02-25 09:54:30|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614246890000|2021-02-25 09:54:50|2296.3|2296|2296.4|2296.1|2296.5|2296.2|2296.2|2295.9|16
1614246910000|2021-02-25 09:55:10|2296.2|2295.9|2296.1|2295.8|2296.2|2295.9|2296.1|2295.8|4
1614246920000|2021-02-25 09:55:20|2296.2|2295.9|2296.3|2296|2296.4|2296.1|2296|2295.7|10
1614246930000|2021-02-25 09:55:30|2296.7|2296.4|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|5
1614246940000|2021-02-25 09:55:40|2296.8|2296.5|2296.8|2296.5|2297|2296.7|2296.6|2296.3|27
1614246950000|2021-02-25 09:55:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|9
1614246960000|2021-02-25 09:56:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614246970000|2021-02-25 09:56:10|2297.8|2297.5|2297.5|2297.2|2297.8|2297.5|2297.5|2297.2|2
1614246990000|2021-02-25 09:56:30|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|7
1614247000000|2021-02-25 09:56:40|||||||||7
1614247010000|2021-02-25 09:56:50|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1614247020000|2021-02-25 09:57:00|2297.1|2296.8|2296.7|2296.4|2297.1|2296.8|2296.7|2296.4|30
1614247030000|2021-02-25 09:57:10|2296.8|2296.5|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|9
1614247040000|2021-02-25 09:57:20|||||||||3
1614247050000|2021-02-25 09:57:30|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|3
1614247070000|2021-02-25 09:57:50|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|8
1614247080000|2021-02-25 09:58:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|7
1614247090000|2021-02-25 09:58:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1614247110000|2021-02-25 09:58:30|2296.8|2296.5|2296.5|2296.2|2296.8|2296.5|2296.5|2296.2|3
1614247150000|2021-02-25 09:59:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614247160000|2021-02-25 09:59:20|2297.1|2296.8|2297.2|2296.9|2297.2|2296.9|2297.1|2296.8|3
1614247170000|2021-02-25 09:59:30|||||||||1
1614247180000|2021-02-25 09:59:40|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|3
1614247190000|2021-02-25 09:59:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614247200000|2021-02-25 10:00:00|2297.3|2297|2296.6|2296.3|2297.3|2297|2296.6|2296.3|4
1614247210000|2021-02-25 10:00:10|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.5|2296.2|2
1614247220000|2021-02-25 10:00:20|2296.6|2296.3|2296.9|2296.6|2296.9|2296.6|2296.6|2296.3|6
1614247240000|2021-02-25 10:00:40|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|5
1614247260000|2021-02-25 10:01:00|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614247270000|2021-02-25 10:01:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614247280000|2021-02-25 10:01:20|||||||||3
1614247290000|2021-02-25 10:01:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1614247310000|2021-02-25 10:01:50|2296.8|2296.5|2297.3|2297|2297.3|2297|2296.8|2296.5|6
1614247320000|2021-02-25 10:02:00|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|2
1614247370000|2021-02-25 10:02:50|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1614247380000|2021-02-25 10:03:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|1
1614247390000|2021-02-25 10:03:10|2296.6|2296.3|2296.7|2296.4|2296.7|2296.4|2296.6|2296.3|4
1614247410000|2021-02-25 10:03:30|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|3
1614247440000|2021-02-25 10:04:00|2297|2296.7|2296.6|2296.3|2297|2296.7|2296.6|2296.3|2
1614247460000|2021-02-25 10:04:20|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1614247470000|2021-02-25 10:04:30|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2
1614247480000|2021-02-25 10:04:40|2296.1|2295.8|2296.2|2295.9|2296.2|2295.9|2296.1|2295.8|2
1614247490000|2021-02-25 10:04:50|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|1
1614247500000|2021-02-25 10:05:00|2295.9|2295.6|2296.1|2295.8|2296.1|2295.8|2295.9|2295.6|12
1614247520000|2021-02-25 10:05:20|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|6
1614247530000|2021-02-25 10:05:30|||||||||14
1614247540000|2021-02-25 10:05:40|||||||||5
1614247580000|2021-02-25 10:06:20|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614247590000|2021-02-25 10:06:30|2296|2295.7|2296|2295.7|2296.1|2295.8|2296|2295.7|5
1614247600000|2021-02-25 10:06:40|2296.1|2295.8|2295.7|2295.4|2296.1|2295.8|2295.6|2295.3|23
1614247610000|2021-02-25 10:06:50|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|25
1614247620000|2021-02-25 10:07:00|2296|2295.7|2296|2295.7|2296|2295.7|2296|2295.7|1
1614247630000|2021-02-25 10:07:10|2295.9|2295.6|2295.8|2295.5|2295.9|2295.6|2295.7|2295.4|6
1614247640000|2021-02-25 10:07:20|2295.6|2295.3|2295.4|2295.1|2295.8|2295.5|2295.4|2295.1|21
1614247650000|2021-02-25 10:07:30|2295.1|2294.8|2295.2|2294.9|2295.2|2294.9|2295|2294.7|5
1614247660000|2021-02-25 10:07:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|2
1614247670000|2021-02-25 10:07:50|2295.2|2294.9|2294.9|2294.6|2295.2|2294.9|2294.7|2294.4|16
1614247680000|2021-02-25 10:08:00|2295|2294.7|2294.9|2294.6|2295.1|2294.8|2294.9|2294.6|17
1614247690000|2021-02-25 10:08:10|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614247700000|2021-02-25 10:08:20|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1614247710000|2021-02-25 10:08:30|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|3
1614247720000|2021-02-25 10:08:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|3
1614247730000|2021-02-25 10:08:50|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|3
1614247740000|2021-02-25 10:09:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|1
1614247750000|2021-02-25 10:09:10|2295|2294.7|2294.9|2294.6|2295|2294.7|2294.9|2294.6|2
1614247770000|2021-02-25 10:09:30|2294.7|2294.4|2294.8|2294.5|2294.8|2294.5|2294.7|2294.4|4
1614247780000|2021-02-25 10:09:40|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|2294.9|2294.6|4
1614247800000|2021-02-25 10:10:00|2295.1|2294.8|2295.3|2295|2295.3|2295|2295.1|2294.8|9
1614247810000|2021-02-25 10:10:10|2295.5|2295.2|2295.5|2295.2|2295.6|2295.3|2295.5|2295.2|10
1614247840000|2021-02-25 10:10:40|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2
1614247850000|2021-02-25 10:10:50|2295.4|2295.1|2295.7|2295.4|2295.7|2295.4|2295.4|2295.1|8
1614247860000|2021-02-25 10:11:00|2295.6|2295.3|2295.2|2294.9|2295.6|2295.3|2295.1|2294.8|8
1614247870000|2021-02-25 10:11:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|17
1614247880000|2021-02-25 10:11:20|2295.5|2295.2|2295.3|2295|2295.5|2295.2|2295.3|2295|4
1614247900000|2021-02-25 10:11:40|2295|2294.7|2295|2294.7|2295|2294.7|2295|2294.7|1
1614247920000|2021-02-25 10:12:00|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2294.8|2294.5|2
1614247940000|2021-02-25 10:12:20|2294.7|2294.4|2294.6|2294.3|2294.7|2294.4|2294.6|2294.3|5
1614247950000|2021-02-25 10:12:30|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2
1614247970000|2021-02-25 10:12:50|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2
1614247980000|2021-02-25 10:13:00|2294.9|2294.6|2294.7|2294.4|2295|2294.7|2294.7|2294.4|9
1614247990000|2021-02-25 10:13:10|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.9|2294.6|11
1614248000000|2021-02-25 10:13:20|2294.8|2294.5|2295|2294.7|2295|2294.7|2294.8|2294.5|3
1614248010000|2021-02-25 10:13:30|2295.1|2294.8|2295|2294.7|2295.1|2294.8|2295|2294.7|2
1614248020000|2021-02-25 10:13:40|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|2295.1|2294.8|4
1614248030000|2021-02-25 10:13:50|2295.2|2294.9|2295.5|2295.2|2295.5|2295.2|2295|2294.7|5
1614248040000|2021-02-25 10:14:00|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.5|2295.2|5
1614248050000|2021-02-25 10:14:10|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|2295.4|2295.1|1
1614248060000|2021-02-25 10:14:20|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614248070000|2021-02-25 10:14:30|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|1
1614248100000|2021-02-25 10:15:00|2295.4|2295.1|2295.2|2294.9|2295.4|2295.1|2295.2|2294.9|7
1614248110000|2021-02-25 10:15:10|2295.3|2295|2295.2|2294.9|2295.3|2295|2295.2|2294.9|3
1614248150000|2021-02-25 10:15:50|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|4
1614248160000|2021-02-25 10:16:00|2295.6|2295.3|2295.7|2295.4|2295.7|2295.4|2295.6|2295.3|2
1614248170000|2021-02-25 10:16:10|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|2295.2|2294.9|1
1614248180000|2021-02-25 10:16:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2
1614248190000|2021-02-25 10:16:30|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1614248200000|2021-02-25 10:16:40|2295.5|2295.2|2295.9|2295.6|2295.9|2295.6|2295.5|2295.2|3
1614248210000|2021-02-25 10:16:50|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|2295.6|2295.3|1
1614248230000|2021-02-25 10:17:10|2296|2295.7|2295.7|2295.4|2296|2295.7|2295.7|2295.4|4
1614248240000|2021-02-25 10:17:20|2295.5|2295.2|2295.4|2295.1|2295.5|2295.2|2295.4|2295.1|3
1614248260000|2021-02-25 10:17:40|2295.7|2295.4|2295|2294.7|2295.7|2295.4|2294.8|2294.5|71
1614248270000|2021-02-25 10:17:50|2295.5|2295.2|2295.8|2295.5|2295.8|2295.5|2295.3|2295|10
1614248280000|2021-02-25 10:18:00|2295.7|2295.4|2296|2295.7|2296|2295.7|2295.7|2295.4|5
1614248290000|2021-02-25 10:18:10|2296.2|2295.9|2296.3|2296|2296.3|2296|2295.9|2295.6|4
1614248300000|2021-02-25 10:18:20|2296.2|2295.9|2296.4|2296.1|2296.4|2296.1|2296.2|2295.9|7
1614248310000|2021-02-25 10:18:30|2296.6|2296.3|2296.8|2296.5|2296.8|2296.5|2296.6|2296.3|9
1614248320000|2021-02-25 10:18:40|2296.9|2296.6|2297.2|2296.9|2297.2|2296.9|2296.7|2296.4|8
1614248330000|2021-02-25 10:18:50|2297.1|2296.8|2296.9|2296.6|2297.2|2296.9|2296.9|2296.6|9
1614248340000|2021-02-25 10:19:00|2297.1|2296.8|2297.5|2297.2|2297.5|2297.2|2297.1|2296.8|21
1614248350000|2021-02-25 10:19:10|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614248360000|2021-02-25 10:19:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|5
1614248370000|2021-02-25 10:19:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2296.8|2296.5|5
1614248380000|2021-02-25 10:19:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614248410000|2021-02-25 10:20:10|2296.8|2296.5|2296.9|2296.6|2296.9|2296.6|2296.8|2296.5|6
1614248420000|2021-02-25 10:20:20|2296.7|2296.4|2297|2296.7|2297|2296.7|2296.7|2296.4|7
1614248430000|2021-02-25 10:20:30|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614248440000|2021-02-25 10:20:40|2297.4|2297.1|2297.6|2297.3|2297.6|2297.3|2297.4|2297.1|2
1614248450000|2021-02-25 10:20:50|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|1
1614248460000|2021-02-25 10:21:00|2297.3|2297|2297.3|2297|2297.4|2297.1|2297.2|2296.9|14
1614248470000|2021-02-25 10:21:10|||||||||1
1614248490000|2021-02-25 10:21:30|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614248500000|2021-02-25 10:21:40|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|5
1614248510000|2021-02-25 10:21:50|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|1
1614248520000|2021-02-25 10:22:00|2297.4|2297.1|2297.3|2297|2297.4|2297.1|2297.3|2297|2
1614248530000|2021-02-25 10:22:10|2297.1|2296.8|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|5
1614248540000|2021-02-25 10:22:20|2297|2296.7|2296.9|2296.6|2297.1|2296.8|2296.9|2296.6|22
1614248550000|2021-02-25 10:22:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614248560000|2021-02-25 10:22:40|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|3
1614248570000|2021-02-25 10:22:50|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2
1614248580000|2021-02-25 10:23:00|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|5
1614248590000|2021-02-25 10:23:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614248600000|2021-02-25 10:23:20|2296.7|2296.4|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|9
1614248610000|2021-02-25 10:23:30|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2
1614248630000|2021-02-25 10:23:50|2296.9|2296.6|2296.7|2296.4|2296.9|2296.6|2296.7|2296.4|3
1614248650000|2021-02-25 10:24:10|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|16
1614248660000|2021-02-25 10:24:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614248670000|2021-02-25 10:24:30|2297.5|2297.2|2297.2|2296.9|2297.5|2297.2|2297.2|2296.9|4
1614248690000|2021-02-25 10:24:50|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|12
1614248710000|2021-02-25 10:25:10|2297.2|2296.9|2296.7|2296.4|2297.2|2296.9|2296.7|2296.4|14
1614248720000|2021-02-25 10:25:20|2296.5|2296.2|2297|2296.7|2297|2296.7|2296.5|2296.2|3
1614248750000|2021-02-25 10:25:50|2297.3|2297|2297.3|2297|2297.3|2297|2297.3|2297|3
1614248760000|2021-02-25 10:26:00|||||||||1
1614248770000|2021-02-25 10:26:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|1
1614248780000|2021-02-25 10:26:20|2297.4|2297.1|2297.3|2297|2297.5|2297.2|2297.3|2297|5
1614248790000|2021-02-25 10:26:30|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2
1614248810000|2021-02-25 10:26:50|2297.6|2297.3|2297.8|2297.5|2297.8|2297.5|2297.6|2297.3|3
1614248820000|2021-02-25 10:27:00|2297.6|2297.3|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|4
1614248850000|2021-02-25 10:27:30|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1614248860000|2021-02-25 10:27:40|2297.7|2297.4|2297.5|2297.2|2297.7|2297.4|2297.5|2297.2|5
1614248870000|2021-02-25 10:27:50|2297.3|2297|2297|2296.7|2297.3|2297|2297|2296.7|3
1614248880000|2021-02-25 10:28:00|2296.9|2296.6|2296.8|2296.5|2296.9|2296.6|2296.8|2296.5|5
1614248890000|2021-02-25 10:28:10|2297.1|2296.8|2296.5|2296.2|2297.1|2296.8|2296.5|2296.2|9
1614248900000|2021-02-25 10:28:20|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|3
1614248910000|2021-02-25 10:28:30|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|3
1614248920000|2021-02-25 10:28:40|2296.4|2296.1|2296.5|2296.2|2296.6|2296.3|2296.4|2296.1|25
1614248930000|2021-02-25 10:28:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.3|2296|7
1614248940000|2021-02-25 10:29:00|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|2296.5|2296.2|4
1614248950000|2021-02-25 10:29:10|2296.1|2295.8|2295.9|2295.6|2296.1|2295.8|2295.9|2295.6|3
1614248960000|2021-02-25 10:29:20|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|1
1614248970000|2021-02-25 10:29:30|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|3
1614248980000|2021-02-25 10:29:40|2296.4|2296.1|2296|2295.7|2296.4|2296.1|2295.9|2295.6|9
1614249000000|2021-02-25 10:30:00|2295.8|2295.5|2295.4|2295.1|2295.8|2295.5|2295.1|2294.8|10
1614249010000|2021-02-25 10:30:10|2295.2|2294.9|2295.4|2295.1|2295.6|2295.3|2295.2|2294.9|7
1614249020000|2021-02-25 10:30:20|2296.1|2295.8|2296.2|2295.9|2296.5|2296.2|2296.1|2295.8|21
1614249030000|2021-02-25 10:30:30|2296.6|2296.3|2296.3|2296|2296.6|2296.3|2296.3|2296|2
1614249040000|2021-02-25 10:30:40|2296.4|2296.1|2296.2|2295.9|2296.4|2296.1|2296.2|2295.9|4
1614249070000|2021-02-25 10:31:10|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|6
1614249080000|2021-02-25 10:31:20|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|2296.1|2295.8|8
1614249110000|2021-02-25 10:31:50|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|2296.4|2296.1|8
1614249120000|2021-02-25 10:32:00|2296.5|2296.2|2296.7|2296.4|2296.7|2296.4|2296.5|2296.2|2
1614249130000|2021-02-25 10:32:10|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|3
1614249150000|2021-02-25 10:32:30|2296.8|2296.5|2296.6|2296.3|2296.8|2296.5|2296.6|2296.3|2
1614249160000|2021-02-25 10:32:40|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|2296.8|2296.5|1
1614249170000|2021-02-25 10:32:50|2297.2|2296.9|2297.3|2297|2297.3|2297|2297.2|2296.9|2
1614249180000|2021-02-25 10:33:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1614249190000|2021-02-25 10:33:10|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614249220000|2021-02-25 10:33:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|1
1614249240000|2021-02-25 10:34:00|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|4
1614249250000|2021-02-25 10:34:10|2297.3|2297|2296.9|2296.6|2297.3|2297|2296.9|2296.6|6
1614249260000|2021-02-25 10:34:20|2297.1|2296.8|2297.4|2297.1|2297.4|2297.1|2296.9|2296.6|16
1614249270000|2021-02-25 10:34:30|2297|2296.7|2297.1|2296.8|2297.1|2296.8|2297|2296.7|2
1614249290000|2021-02-25 10:34:50|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|1
1614249300000|2021-02-25 10:35:00|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|2297.2|2296.9|1
1614249310000|2021-02-25 10:35:10|2297.3|2297|2297.4|2297.1|2297.4|2297.1|2297.3|2297|7
1614249320000|2021-02-25 10:35:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|5
1614249330000|2021-02-25 10:35:30|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2
1614249350000|2021-02-25 10:35:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|4
1614249360000|2021-02-25 10:36:00|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|3
1614249370000|2021-02-25 10:36:10|||||||||2
1614249380000|2021-02-25 10:36:20|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|1
1614249400000|2021-02-25 10:36:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|1
1614249410000|2021-02-25 10:36:50|2298.1|2297.8|2298.4|2298.1|2298.4|2298.1|2298.1|2297.8|5
1614249420000|2021-02-25 10:37:00|2298.5|2298.2|2298.6|2298.3|2298.6|2298.3|2298.5|2298.2|9
1614249430000|2021-02-25 10:37:10|2298.7|2298.4|2298.8|2298.5|2298.8|2298.5|2298.7|2298.4|3
1614249450000|2021-02-25 10:37:30|2298.9|2298.6|2299|2298.7|2299|2298.7|2298.9|2298.6|8
1614249460000|2021-02-25 10:37:40|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.6|2298.3|6
1614249480000|2021-02-25 10:38:00|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|11
1614249490000|2021-02-25 10:38:10|2299.3|2299|2299.1|2298.8|2299.3|2299|2299.1|2298.8|2
1614249500000|2021-02-25 10:38:20|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614249510000|2021-02-25 10:38:30|2299.1|2298.8|2299.2|2298.9|2299.2|2298.9|2299|2298.7|20
1614249520000|2021-02-25 10:38:40|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2298.9|2298.6|5
1614249530000|2021-02-25 10:38:50|2299|2298.7|2299.2|2298.9|2299.2|2298.9|2299|2298.7|3
1614249540000|2021-02-25 10:39:00|2298.9|2298.6|2298.7|2298.4|2298.9|2298.6|2298.7|2298.4|5
1614249550000|2021-02-25 10:39:10|2298.6|2298.3|2298.7|2298.4|2298.7|2298.4|2298.6|2298.3|3
1614249560000|2021-02-25 10:39:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|6
1614249570000|2021-02-25 10:39:30|2298.7|2298.4|2298.9|2298.6|2299.2|2298.9|2298.7|2298.4|13
1614249580000|2021-02-25 10:39:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|6
1614249590000|2021-02-25 10:39:50|||||||||1
1614249600000|2021-02-25 10:40:00|2299.3|2299|2299.5|2299.2|2299.5|2299.2|2299|2298.7|50
1614249620000|2021-02-25 10:40:20|2299.4|2299.1|2299.8|2299.5|2300|2299.7|2299.4|2299.1|50
1614249630000|2021-02-25 10:40:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2
1614249640000|2021-02-25 10:40:40|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.5|2299.2|6
1614249650000|2021-02-25 10:40:50|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|2299.4|2299.1|1
1614249660000|2021-02-25 10:41:00|2299.2|2298.9|2299.3|2299|2299.3|2299|2299.2|2298.9|3
1614249690000|2021-02-25 10:41:30|2299.2|2298.9|2298.9|2298.6|2299.2|2298.9|2298.9|2298.6|2
1614249700000|2021-02-25 10:41:40|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2
1614249720000|2021-02-25 10:42:00|2299.1|2298.8|2298.7|2298.4|2299.1|2298.8|2298.7|2298.4|25
1614249740000|2021-02-25 10:42:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614249750000|2021-02-25 10:42:30|||||||||2
1614249760000|2021-02-25 10:42:40|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|6
1614249770000|2021-02-25 10:42:50|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|2298.7|2298.4|1
1614249780000|2021-02-25 10:43:00|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|5
1614249790000|2021-02-25 10:43:10|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614249800000|2021-02-25 10:43:20|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|2298.6|2298.3|1
1614249820000|2021-02-25 10:43:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2
1614249840000|2021-02-25 10:44:00|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|6
1614249850000|2021-02-25 10:44:10|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|2298.1|2297.8|4
1614249860000|2021-02-25 10:44:20|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1614249870000|2021-02-25 10:44:30|2298.1|2297.8|2298|2297.7|2298.1|2297.8|2298|2297.7|2
1614249880000|2021-02-25 10:44:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614249890000|2021-02-25 10:44:50|2298.1|2297.8|2298.2|2297.9|2298.2|2297.9|2298.1|2297.8|2
1614249900000|2021-02-25 10:45:00|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|9
1614249910000|2021-02-25 10:45:10|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|7
1614249920000|2021-02-25 10:45:20|2297.9|2297.6|2297.8|2297.5|2297.9|2297.6|2297.8|2297.5|4
1614249930000|2021-02-25 10:45:30|2297.5|2297.2|2298|2297.7|2298|2297.7|2297.5|2297.2|6
1614249940000|2021-02-25 10:45:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|6
1614249950000|2021-02-25 10:45:50|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|9
1614249960000|2021-02-25 10:46:00|||||||||6
1614249970000|2021-02-25 10:46:10|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2297.5|2297.2|2
1614249980000|2021-02-25 10:46:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614249990000|2021-02-25 10:46:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2
1614250000000|2021-02-25 10:46:40|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|3
1614250010000|2021-02-25 10:46:50|2297.5|2297.2|2297.4|2297.1|2297.5|2297.2|2297.4|2297.1|3
1614250020000|2021-02-25 10:47:00|2297.5|2297.2|2297.9|2297.6|2297.9|2297.6|2297.5|2297.2|5
1614250030000|2021-02-25 10:47:10|2298.4|2298.1|2298.7|2298.4|2298.9|2298.6|2298.4|2298.1|15
1614250040000|2021-02-25 10:47:20|2298.5|2298.2|2298.3|2298|2298.6|2298.3|2298.3|2298|6
1614250050000|2021-02-25 10:47:30|2298.4|2298.1|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|4
1614250060000|2021-02-25 10:47:40|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|1
1614250100000|2021-02-25 10:48:20|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|3
1614250110000|2021-02-25 10:48:30|2297.7|2297.4|2297.4|2297.1|2297.7|2297.4|2297.4|2297.1|2
1614250130000|2021-02-25 10:48:50|||||||||3
1614250140000|2021-02-25 10:49:00|2297.5|2297.2|2297.6|2297.3|2297.6|2297.3|2297.5|2297.2|4
1614250150000|2021-02-25 10:49:10|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.3|2297|6
1614250160000|2021-02-25 10:49:20|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|2297.6|2297.3|1
1614250170000|2021-02-25 10:49:30|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|1
1614250180000|2021-02-25 10:49:40|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|3
1614250190000|2021-02-25 10:49:50|2297.8|2297.5|2297.6|2297.3|2297.8|2297.5|2297.6|2297.3|10
1614250220000|2021-02-25 10:50:20|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|2297.8|2297.5|4
1614250230000|2021-02-25 10:50:30|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|2298.2|2297.9|5
1614250240000|2021-02-25 10:50:40|2298|2297.7|2298|2297.7|2298|2297.7|2298|2297.7|2
1614250250000|2021-02-25 10:50:50|2297.9|2297.6|2297.5|2297.2|2297.9|2297.6|2297.5|2297.2|5
1614250260000|2021-02-25 10:51:00|||||||||2
1614250300000|2021-02-25 10:51:40|2298.2|2297.9|2298|2297.7|2298.3|2298|2297.7|2297.4|18
1614250310000|2021-02-25 10:51:50|2297.8|2297.5|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|4
1614250340000|2021-02-25 10:52:20|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|3
1614250370000|2021-02-25 10:52:50|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|2297.9|2297.6|4
1614250390000|2021-02-25 10:53:10|||||||||2
1614250410000|2021-02-25 10:53:30|||||||||1
1614250430000|2021-02-25 10:53:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|2
1614250440000|2021-02-25 10:54:00|2298.4|2298.1|2298.8|2298.5|2298.8|2298.5|2298.4|2298.1|4
1614250450000|2021-02-25 10:54:10|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614250470000|2021-02-25 10:54:30|2298.3|2298|2298.3|2298|2298.3|2298|2298.3|2298|3
1614250480000|2021-02-25 10:54:40|2298.1|2297.8|2297.8|2297.5|2298.1|2297.8|2297.8|2297.5|8
1614250490000|2021-02-25 10:54:50|2298.2|2297.9|2298.3|2298|2298.3|2298|2298.2|2297.9|3
1614250500000|2021-02-25 10:55:00|||||||||1
1614250510000|2021-02-25 10:55:10|2298.4|2298.1|2298.7|2298.4|2298.7|2298.4|2298.4|2298.1|22
1614250520000|2021-02-25 10:55:20|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614250530000|2021-02-25 10:55:30|2298.9|2298.6|2299.7|2299.4|2299.7|2299.4|2298.6|2298.3|36
1614250540000|2021-02-25 10:55:40|2299.3|2299|2299.2|2298.9|2299.4|2299.1|2299.2|2298.9|17
1614250550000|2021-02-25 10:55:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614250560000|2021-02-25 10:56:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614250570000|2021-02-25 10:56:10|2298.7|2298.4|2299|2298.7|2299|2298.7|2298.7|2298.4|5
1614250580000|2021-02-25 10:56:20|2299.1|2298.8|2299.1|2298.8|2299.2|2298.9|2299.1|2298.8|5
1614250590000|2021-02-25 10:56:30|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614250600000|2021-02-25 10:56:40|2299.4|2299.1|2298.7|2298.4|2299.5|2299.2|2298.7|2298.4|16
1614250610000|2021-02-25 10:56:50|2298.4|2298.1|2299|2298.7|2299|2298.7|2298.4|2298.1|15
1614250620000|2021-02-25 10:57:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299|2298.7|8
1614250630000|2021-02-25 10:57:10|||||||||7
1614250640000|2021-02-25 10:57:20|2299.2|2298.9|2299.7|2299.4|2299.8|2299.5|2299.1|2298.8|37
1614250650000|2021-02-25 10:57:30|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|6
1614250660000|2021-02-25 10:57:40|2299.8|2299.5|2299.6|2299.3|2299.8|2299.5|2299.6|2299.3|8
1614250670000|2021-02-25 10:57:50|2299.8|2299.5|2300|2299.7|2300|2299.7|2299.8|2299.5|3
1614250690000|2021-02-25 10:58:10|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|3
1614250700000|2021-02-25 10:58:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|1
1614250710000|2021-02-25 10:58:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1614250720000|2021-02-25 10:58:40|2299.6|2299.3|2299.2|2298.9|2299.6|2299.3|2299.2|2298.9|54
1614250730000|2021-02-25 10:58:50|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|1
1614250740000|2021-02-25 10:59:00|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|3
1614250760000|2021-02-25 10:59:20|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|3
1614250770000|2021-02-25 10:59:30|2299.6|2299.3|2299.7|2299.4|2299.7|2299.4|2299.6|2299.3|3
1614250780000|2021-02-25 10:59:40|||||||||1
1614250790000|2021-02-25 10:59:50|2299.9|2299.6|2299.7|2299.4|2300|2299.7|2299.7|2299.4|5
1614250800000|2021-02-25 11:00:00|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.5|2299.2|18
1614250810000|2021-02-25 11:00:10|2299.8|2299.5|2300.2|2299.9|2300.2|2299.9|2299.8|2299.5|13
1614250830000|2021-02-25 11:00:30|2300|2299.7|2300.1|2299.8|2300.2|2299.9|2300|2299.7|13
1614250840000|2021-02-25 11:00:40|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|1
1614250850000|2021-02-25 11:00:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|15
1614250860000|2021-02-25 11:01:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|4
1614250870000|2021-02-25 11:01:10|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|32
1614250880000|2021-02-25 11:01:20|2300.2|2299.9|2300.2|2299.9|2300.2|2299.9|2300.1|2299.8|3
1614250890000|2021-02-25 11:01:30|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|19
1614250900000|2021-02-25 11:01:40|2300.1|2299.8|2300.3|2300|2300.3|2300|2300.1|2299.8|11
1614250910000|2021-02-25 11:01:50|2300.2|2299.9|2300|2299.7|2300.2|2299.9|2299.9|2299.6|5
1614250920000|2021-02-25 11:02:00|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2
1614250940000|2021-02-25 11:02:20|2299.9|2299.6|2299.8|2299.5|2299.9|2299.6|2299.7|2299.4|7
1614250950000|2021-02-25 11:02:30|2299.9|2299.6|2299.7|2299.4|2299.9|2299.6|2299.7|2299.4|7
1614250960000|2021-02-25 11:02:40|2299.9|2299.6|2300.2|2299.9|2300.2|2299.9|2299.9|2299.6|4
1614250970000|2021-02-25 11:02:50|2300.3|2300|2300.2|2299.9|2300.3|2300|2300.2|2299.9|4
1614250980000|2021-02-25 11:03:00|2300.3|2300|2300.3|2300|2300.3|2300|2300.3|2300|1
1614251000000|2021-02-25 11:03:20|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|2300.1|2299.8|3
1614251010000|2021-02-25 11:03:30|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|2299.8|2299.5|4
1614251020000|2021-02-25 11:03:40|2300|2299.7|2300|2299.7|2300|2299.7|2300|2299.7|2
1614251030000|2021-02-25 11:03:50|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|2299.9|2299.6|3
1614251050000|2021-02-25 11:04:10|2299.8|2299.5|2299.9|2299.6|2299.9|2299.6|2299.7|2299.4|5
1614251080000|2021-02-25 11:04:40|2300.2|2299.9|2299.8|2299.5|2300.2|2299.9|2299.8|2299.5|4
1614251090000|2021-02-25 11:04:50|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|2299.6|2299.3|1
1614251100000|2021-02-25 11:05:00|||||||||6
1614251110000|2021-02-25 11:05:10|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|2299.7|2299.4|1
1614251140000|2021-02-25 11:05:40|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|2299.5|2299.2|4
1614251160000|2021-02-25 11:06:00|2299.4|2299.1|2299.3|2299|2299.4|2299.1|2299.1|2298.8|8
1614251170000|2021-02-25 11:06:10|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614251200000|2021-02-25 11:06:40|2299.3|2299|2299.3|2299|2299.3|2299|2299.3|2299|4
1614251230000|2021-02-25 11:07:10|2299.6|2299.3|2299.5|2299.2|2299.6|2299.3|2299.5|2299.2|3
1614251280000|2021-02-25 11:08:00|2299.6|2299.3|2299.4|2299.1|2299.6|2299.3|2299.4|2299.1|6
1614251300000|2021-02-25 11:08:20|||||||||3
1614251310000|2021-02-25 11:08:30|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1614251320000|2021-02-25 11:08:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614251330000|2021-02-25 11:08:50|2298.8|2298.5|2298.6|2298.3|2298.8|2298.5|2298.6|2298.3|4
1614251340000|2021-02-25 11:09:00|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2
1614251350000|2021-02-25 11:09:10|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|6
1614251360000|2021-02-25 11:09:20|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|1
1614251370000|2021-02-25 11:09:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614251380000|2021-02-25 11:09:40|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|3
1614251390000|2021-02-25 11:09:50|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|3
1614251400000|2021-02-25 11:10:00|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|4
1614251440000|2021-02-25 11:10:40|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2299.2|2298.9|2
1614251450000|2021-02-25 11:10:50|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2
1614251460000|2021-02-25 11:11:00|||||||||1
1614251480000|2021-02-25 11:11:20|||||||||3
1614251490000|2021-02-25 11:11:30|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614251500000|2021-02-25 11:11:40|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|2299.1|2298.8|1
1614251510000|2021-02-25 11:11:50|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|2298.9|2298.6|10
1614251540000|2021-02-25 11:12:20|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|4
1614251550000|2021-02-25 11:12:30|2298.4|2298.1|2298.6|2298.3|2298.6|2298.3|2298.4|2298.1|13
1614251580000|2021-02-25 11:13:00|2299|2298.7|2298.8|2298.5|2299|2298.7|2298.8|2298.5|2
1614251590000|2021-02-25 11:13:10|2298.7|2298.4|2298.6|2298.3|2298.7|2298.4|2298.6|2298.3|3
1614251610000|2021-02-25 11:13:30|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614251620000|2021-02-25 11:13:40|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|2298.5|2298.2|1
1614251630000|2021-02-25 11:13:50|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|2298.8|2298.5|1
1614251640000|2021-02-25 11:14:00|2299|2298.7|2299|2298.7|2299|2298.7|2299|2298.7|1
1614251670000|2021-02-25 11:14:30|2298.9|2298.6|2298.8|2298.5|2298.9|2298.6|2298.8|2298.5|6
1614251680000|2021-02-25 11:14:40|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|2298.4|2298.1|1
1614251700000|2021-02-25 11:15:00|||||||||2
1614251710000|2021-02-25 11:15:10|2298.3|2298|2298.2|2297.9|2298.4|2298.1|2298.2|2297.9|7
1614251730000|2021-02-25 11:15:30|2298.4|2298.1|2298.1|2297.8|2298.4|2298.1|2298.1|2297.8|11
1614251740000|2021-02-25 11:15:40|2298|2297.7|2297.8|2297.5|2298|2297.7|2297.8|2297.5|23
1614251750000|2021-02-25 11:15:50|2297.3|2297|2297.5|2297.2|2297.7|2297.4|2297.3|2297|13
1614251760000|2021-02-25 11:16:00|2297.7|2297.4|2297.9|2297.6|2297.9|2297.6|2297.7|2297.4|7
1614251770000|2021-02-25 11:16:10|2297.7|2297.4|2297.2|2296.9|2297.7|2297.4|2297.2|2296.9|5
1614251780000|2021-02-25 11:16:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614251790000|2021-02-25 11:16:30|2297.5|2297.2|2297.8|2297.5|2297.8|2297.5|2297.5|2297.2|2
1614251830000|2021-02-25 11:17:10|2297.7|2297.4|2297.7|2297.4|2297.7|2297.4|2297.6|2297.3|7
1614251840000|2021-02-25 11:17:20|2297.3|2297|2297.2|2296.9|2297.3|2297|2297.2|2296.9|4
1614251850000|2021-02-25 11:17:30|2297|2296.7|2297|2296.7|2297|2296.7|2297|2296.7|4
1614251860000|2021-02-25 11:17:40|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2296.9|2296.6|2
1614251870000|2021-02-25 11:17:50|2296.4|2296.1|2296.3|2296|2296.4|2296.1|2296.3|2296|30
1614251880000|2021-02-25 11:18:00|2296.4|2296.1|2297|2296.7|2297|2296.7|2296.3|2296|21
1614251890000|2021-02-25 11:18:10|2296.7|2296.4|2296.6|2296.3|2296.7|2296.4|2296.6|2296.3|4
1614251900000|2021-02-25 11:18:20|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|2297.1|2296.8|1
1614251930000|2021-02-25 11:18:50|2297.4|2297.1|2297.2|2296.9|2297.4|2297.1|2297.2|2296.9|4
1614251940000|2021-02-25 11:19:00|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1614251950000|2021-02-25 11:19:10|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|2296.6|2296.3|1
1614251960000|2021-02-25 11:19:20|||||||||3
1614251970000|2021-02-25 11:19:30|2296.5|2296.2|2296.4|2296.1|2296.5|2296.2|2296.4|2296.1|4
1614251980000|2021-02-25 11:19:40|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|2296.2|2295.9|1
1614251990000|2021-02-25 11:19:50|2296|2295.7|2296.4|2296.1|2296.4|2296.1|2296|2295.7|3
1614252000000|2021-02-25 11:20:00|2296.2|2295.9|2296.5|2296.2|2296.5|2296.2|2296.2|2295.9|2
1614252010000|2021-02-25 11:20:10|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|2296.7|2296.4|4
1614252020000|2021-02-25 11:20:20|2296.4|2296.1|2296.6|2296.3|2296.8|2296.5|2296.4|2296.1|16
1614252040000|2021-02-25 11:20:40|2296.9|2296.6|2297.2|2296.9|2297.4|2297.1|2296.9|2296.6|20
1614252050000|2021-02-25 11:20:50|2297|2296.7|2297.2|2296.9|2297.2|2296.9|2297|2296.7|5
1614252060000|2021-02-25 11:21:00|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2297.4|2297.1|2
1614252080000|2021-02-25 11:21:20|2297.1|2296.8|2297|2296.7|2297.1|2296.8|2297|2296.7|2
1614252090000|2021-02-25 11:21:30|2297.2|2296.9|2296.6|2296.3|2297.2|2296.9|2296.6|2296.3|5
1614252100000|2021-02-25 11:21:40|2296.5|2296.2|2296.2|2295.9|2296.5|2296.2|2296.2|2295.9|5
1614252110000|2021-02-25 11:21:50|2296.3|2296|2296.3|2296|2296.3|2296|2296.3|2296|1
1614252120000|2021-02-25 11:22:00|2296.2|2295.9|2295.9|2295.6|2296.2|2295.9|2295.9|2295.6|9
1614252130000|2021-02-25 11:22:10|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|2295.7|2295.4|4
1614252140000|2021-02-25 11:22:20|2295.8|2295.5|2295.6|2295.3|2296|2295.7|2295.6|2295.3|25
1614252150000|2021-02-25 11:22:30|2295.7|2295.4|2295.8|2295.5|2295.9|2295.6|2295.4|2295.1|17
1614252160000|2021-02-25 11:22:40|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|1
1614252170000|2021-02-25 11:22:50|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|1
1614252180000|2021-02-25 11:23:00|2295.5|2295.2|2295.7|2295.4|2295.9|2295.6|2295.4|2295.1|14
1614252190000|2021-02-25 11:23:10|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2295.8|2295.5|2
1614252200000|2021-02-25 11:23:20|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|2295.5|2295.2|4
1614252210000|2021-02-25 11:23:30|2295.4|2295.1|2295.5|2295.2|2295.7|2295.4|2295.4|2295.1|18
1614252220000|2021-02-25 11:23:40|2295.4|2295.1|2295.5|2295.2|2295.5|2295.2|2295.4|2295.1|4
1614252230000|2021-02-25 11:23:50|2295.3|2295|2294.7|2294.4|2295.3|2295|2294.6|2294.3|25
1614252240000|2021-02-25 11:24:00|2294.6|2294.3|2294.8|2294.5|2294.8|2294.5|2294.6|2294.3|8
1614252250000|2021-02-25 11:24:10|2294.7|2294.4|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|18
1614252260000|2021-02-25 11:24:20|2294.5|2294.2|2294.5|2294.2|2294.5|2294.2|2294.1|2293.8|21
1614252270000|2021-02-25 11:24:30|2294.4|2294.1|2294.7|2294.4|2294.7|2294.4|2294.4|2294.1|16
1614252280000|2021-02-25 11:24:40|2294.6|2294.3|2294.3|2294|2294.6|2294.3|2294.3|2294|5
1614252290000|2021-02-25 11:24:50|2294.9|2294.6|2295|2294.7|2295|2294.7|2294.8|2294.5|4
1614252300000|2021-02-25 11:25:00|2294.8|2294.5|2294.2|2293.9|2294.8|2294.5|2294.2|2293.9|9
1614252310000|2021-02-25 11:25:10|2294.1|2293.8|2294.2|2293.9|2294.2|2293.9|2294|2293.7|16
1614252320000|2021-02-25 11:25:20|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|2293.9|2293.6|5
1614252330000|2021-02-25 11:25:30|2294|2293.7|2293.7|2293.4|2294|2293.7|2293.7|2293.4|8
1614252340000|2021-02-25 11:25:40|2293.8|2293.5|2293.7|2293.4|2293.8|2293.5|2293.6|2293.3|46
1614252350000|2021-02-25 11:25:50|2293.6|2293.3|2293.8|2293.5|2293.9|2293.6|2293.6|2293.3|28
1614252360000|2021-02-25 11:26:00|2294.1|2293.8|2293.8|2293.5|2294.1|2293.8|2293.8|2293.5|5
1614252370000|2021-02-25 11:26:10|2294|2293.7|2294|2293.7|2294|2293.7|2294|2293.7|1
1614252380000|2021-02-25 11:26:20|2293.7|2293.4|2293.6|2293.3|2293.9|2293.6|2293.6|2293.3|14
1614252390000|2021-02-25 11:26:30|2293.7|2293.4|2293.8|2293.5|2293.8|2293.5|2293.7|2293.4|9
1614252400000|2021-02-25 11:26:40|||||||||1
1614252410000|2021-02-25 11:26:50|2293.7|2293.4|2293.6|2293.3|2293.7|2293.4|2293.6|2293.3|5
1614252420000|2021-02-25 11:27:00|2293.5|2293.2|2293.4|2293.1|2293.5|2293.2|2293.1|2292.8|18
1614252430000|2021-02-25 11:27:10|2293.3|2293|2293|2292.7|2293.3|2293|2293|2292.7|5
1614252440000|2021-02-25 11:27:20|2293.4|2293.1|2293.3|2293|2293.4|2293.1|2293.3|2293|4
1614252450000|2021-02-25 11:27:30|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|1
1614252460000|2021-02-25 11:27:40|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|14
1614252470000|2021-02-25 11:27:50|2293.3|2293|2293.4|2293.1|2293.4|2293.1|2293.3|2293|8
1614252480000|2021-02-25 11:28:00|2293.3|2293|2292.6|2292.3|2293.3|2293|2292.5|2292.2|87
1614252490000|2021-02-25 11:28:10|2292.2|2291.9|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|20
1614252500000|2021-02-25 11:28:20|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|9
1614252510000|2021-02-25 11:28:30|2292.2|2291.9|2292|2291.7|2292.3|2292|2291.9|2291.6|20
1614252520000|2021-02-25 11:28:40|2291.7|2291.4|2291.4|2291.1|2291.7|2291.4|2291.3|2291|27
1614252530000|2021-02-25 11:28:50|2291.5|2291.2|2291.6|2291.3|2291.8|2291.5|2291.3|2291|23
1614252540000|2021-02-25 11:29:00|2291.8|2291.5|2291.8|2291.5|2292.2|2291.9|2291.8|2291.5|17
1614252550000|2021-02-25 11:29:10|2292|2291.7|2291.9|2291.6|2292|2291.7|2291.7|2291.4|7
1614252560000|2021-02-25 11:29:20|2292|2291.7|2292.4|2292.1|2292.4|2292.1|2292|2291.7|11
1614252570000|2021-02-25 11:29:30|2292.6|2292.3|2292.2|2291.9|2292.6|2292.3|2292|2291.7|11
1614252580000|2021-02-25 11:29:40|2292.7|2292.4|2293.1|2292.8|2293.1|2292.8|2292.7|2292.4|5
1614252590000|2021-02-25 11:29:50|2293.3|2293|2293.6|2293.3|2293.6|2293.3|2293.2|2292.9|11
1614252600000|2021-02-25 11:30:00|2293.5|2293.2|2293.2|2292.9|2293.6|2293.3|2293.2|2292.9|9
1614252610000|2021-02-25 11:30:10|2293.3|2293|2293.1|2292.8|2293.3|2293|2293.1|2292.8|6
1614252620000|2021-02-25 11:30:20|2293.4|2293.1|2293.1|2292.8|2293.4|2293.1|2293|2292.7|15
1614252630000|2021-02-25 11:30:30|2293|2292.7|2292|2291.7|2293|2292.7|2292|2291.7|13
1614252640000|2021-02-25 11:30:40|2291.9|2291.6|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|13
1614252650000|2021-02-25 11:30:50|2291.7|2291.4|2292.1|2291.8|2292.2|2291.9|2291.7|2291.4|11
1614252660000|2021-02-25 11:31:00|2292|2291.7|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|9
1614252670000|2021-02-25 11:31:10|2291.8|2291.5|2291.1|2290.8|2291.8|2291.5|2291.1|2290.8|18
1614252680000|2021-02-25 11:31:20|2291.2|2290.9|2291.1|2290.8|2291.3|2291|2290.9|2290.6|10
1614252690000|2021-02-25 11:31:30|2291.2|2290.9|2291.4|2291.1|2291.4|2291.1|2291.2|2290.9|4
1614252700000|2021-02-25 11:31:40|2291.8|2291.5|2291.6|2291.3|2291.9|2291.6|2291.3|2291|39
1614252710000|2021-02-25 11:31:50|||||||||3
1614252720000|2021-02-25 11:32:00|2291.3|2291|2291.5|2291.2|2291.6|2291.3|2291.3|2291|5
1614252730000|2021-02-25 11:32:10|2291.4|2291.1|2291.2|2290.9|2291.6|2291.3|2291.2|2290.9|9
1614252740000|2021-02-25 11:32:20|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1614252750000|2021-02-25 11:32:30|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|2291.7|2291.4|8
1614252760000|2021-02-25 11:32:40|2291.9|2291.6|2291.8|2291.5|2291.9|2291.6|2291.8|2291.5|2
1614252780000|2021-02-25 11:33:00|2291.6|2291.3|2291.4|2291.1|2291.6|2291.3|2291.3|2291|5
1614252790000|2021-02-25 11:33:10|2291.7|2291.4|2291.8|2291.5|2291.8|2291.5|2291.7|2291.4|7
1614252800000|2021-02-25 11:33:20|2292.2|2291.9|2292.3|2292|2292.4|2292.1|2292.1|2291.8|10
1614252810000|2021-02-25 11:33:30|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|2292.5|2292.2|3
1614252820000|2021-02-25 11:33:40|2292.9|2292.6|2292.6|2292.3|2292.9|2292.6|2292.6|2292.3|7
1614252830000|2021-02-25 11:33:50|2292.3|2292|2292.1|2291.8|2292.3|2292|2292|2291.7|7
1614252840000|2021-02-25 11:34:00|2292|2291.7|2292|2291.7|2292.2|2291.9|2292|2291.7|3
1614252850000|2021-02-25 11:34:10|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2292|2291.7|2
1614252860000|2021-02-25 11:34:20|2292.2|2291.9|2292.4|2292.1|2292.4|2292.1|2292.2|2291.9|5
1614252870000|2021-02-25 11:34:30|||||||||6
1614252880000|2021-02-25 11:34:40|2292.6|2292.3|2292.6|2292.3|2292.7|2292.4|2292.6|2292.3|3
1614252890000|2021-02-25 11:34:50|2292.7|2292.4|2292.5|2292.2|2292.7|2292.4|2292.5|2292.2|2
1614252900000|2021-02-25 11:35:00|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2292.6|2292.3|2
1614252910000|2021-02-25 11:35:10|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|5
1614252920000|2021-02-25 11:35:20|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2291.8|2291.5|2
1614252930000|2021-02-25 11:35:30|2292.1|2291.8|2292.4|2292.1|2292.4|2292.1|2292.1|2291.8|5
1614252940000|2021-02-25 11:35:40|2292.8|2292.5|2293.2|2292.9|2293.2|2292.9|2292.8|2292.5|13
1614252950000|2021-02-25 11:35:50|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|2
1614252960000|2021-02-25 11:36:00|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2
1614252970000|2021-02-25 11:36:10|2293.1|2292.8|2293.2|2292.9|2293.2|2292.9|2293.1|2292.8|5
1614252980000|2021-02-25 11:36:20|2293.3|2293|2293.3|2293|2293.3|2293|2293.3|2293|1
1614252990000|2021-02-25 11:36:30|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|2293.5|2293.2|3
1614253000000|2021-02-25 11:36:40|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|2293.2|2292.9|3
1614253010000|2021-02-25 11:36:50|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2293.1|2292.8|2
1614253020000|2021-02-25 11:37:00|2292.9|2292.6|2292.2|2291.9|2292.9|2292.6|2292.1|2291.8|9
1614253030000|2021-02-25 11:37:10|2292.5|2292.2|2292.6|2292.3|2292.6|2292.3|2292.5|2292.2|3
1614253040000|2021-02-25 11:37:20|2292.4|2292.1|2292.1|2291.8|2292.4|2292.1|2292.1|2291.8|2
1614253050000|2021-02-25 11:37:30|2292|2291.7|2292.1|2291.8|2292.1|2291.8|2291.9|2291.6|7
1614253060000|2021-02-25 11:37:40|2291.8|2291.5|2292.4|2292.1|2292.4|2292.1|2291.8|2291.5|29
1614253070000|2021-02-25 11:37:50|2292.2|2291.9|2292|2291.7|2292.4|2292.1|2292|2291.7|5
1614253080000|2021-02-25 11:38:00|2291.9|2291.6|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|12
1614253090000|2021-02-25 11:38:10|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2292.1|2291.8|2
1614253100000|2021-02-25 11:38:20|2291.9|2291.6|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|4
1614253110000|2021-02-25 11:38:30|2291.8|2291.5|2291.7|2291.4|2291.9|2291.6|2291.7|2291.4|8
1614253120000|2021-02-25 11:38:40|2292|2291.7|2291.8|2291.5|2292|2291.7|2291.8|2291.5|4
1614253130000|2021-02-25 11:38:50|2291.9|2291.6|2291.9|2291.6|2292.2|2291.9|2291.9|2291.6|8
1614253140000|2021-02-25 11:39:00|2291.7|2291.4|2291.9|2291.6|2291.9|2291.6|2291.7|2291.4|3
1614253160000|2021-02-25 11:39:20|2292.1|2291.8|2292|2291.7|2292.1|2291.8|2291.9|2291.6|7
1614253170000|2021-02-25 11:39:30|2292.1|2291.8|2291.9|2291.6|2292.1|2291.8|2291.9|2291.6|3
1614253180000|2021-02-25 11:39:40|2291.7|2291.4|2291.6|2291.3|2291.7|2291.4|2291.6|2291.3|4
1614253190000|2021-02-25 11:39:50|2291.4|2291.1|2291.3|2291|2291.4|2291.1|2291.2|2290.9|6
1614253200000|2021-02-25 11:40:00|2291.5|2291.2|2291.3|2291|2291.5|2291.2|2291|2290.7|7
1614253210000|2021-02-25 11:40:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|14
1614253220000|2021-02-25 11:40:20|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|1
1614253230000|2021-02-25 11:40:30|2290.6|2290.3|2290.9|2290.6|2290.9|2290.6|2290.6|2290.3|3
1614253240000|2021-02-25 11:40:40|2290.7|2290.4|2291.5|2291.2|2291.5|2291.2|2290.7|2290.4|12
1614253250000|2021-02-25 11:40:50|2291.4|2291.1|2292|2291.7|2292|2291.7|2291.4|2291.1|10
1614253260000|2021-02-25 11:41:00|2292.1|2291.8|2291.3|2291|2292.1|2291.8|2291.3|2291|7
1614253270000|2021-02-25 11:41:10|||||||||2
1614253280000|2021-02-25 11:41:20|2291.2|2290.9|2291.6|2291.3|2291.6|2291.3|2291.2|2290.9|10
1614253290000|2021-02-25 11:41:30|2291.8|2291.5|2292|2291.7|2292|2291.7|2291.8|2291.5|3
1614253300000|2021-02-25 11:41:40|2292.2|2291.9|2292|2291.7|2292.2|2291.9|2292|2291.7|2
1614253310000|2021-02-25 11:41:50|2291.8|2291.5|2292.1|2291.8|2292.1|2291.8|2291.8|2291.5|5
1614253320000|2021-02-25 11:42:00|2291.8|2291.5|2291.9|2291.6|2291.9|2291.6|2291.8|2291.5|6
1614253330000|2021-02-25 11:42:10|2291.6|2291.3|2291.2|2290.9|2291.9|2291.6|2291.2|2290.9|10
1614253340000|2021-02-25 11:42:20|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|1
1614253350000|2021-02-25 11:42:30|2291|2290.7|2291.5|2291.2|2291.5|2291.2|2291|2290.7|10
1614253360000|2021-02-25 11:42:40|2291.3|2291|2291.2|2290.9|2291.3|2291|2291.2|2290.9|2
1614253370000|2021-02-25 11:42:50|2291.1|2290.8|2290.8|2290.5|2291.1|2290.8|2290.8|2290.5|3
1614253380000|2021-02-25 11:43:00|2290.2|2289.9|2290.3|2290|2290.3|2290|2290|2289.7|24
1614253390000|2021-02-25 11:43:10|2290.4|2290.1|2290.3|2290|2290.4|2290.1|2290.3|2290|4
1614253400000|2021-02-25 11:43:20|2290.5|2290.2|2290.3|2290|2290.5|2290.2|2290.3|2290|4
1614253410000|2021-02-25 11:43:30|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|11
1614253420000|2021-02-25 11:43:40|2290|2289.7|2289.6|2289.3|2290|2289.7|2289.5|2289.2|5
1614253430000|2021-02-25 11:43:50|2289.9|2289.6|2290.3|2290|2290.3|2290|2289.9|2289.6|8
1614253440000|2021-02-25 11:44:00|2290.6|2290.3|2291.2|2290.9|2291.2|2290.9|2290.5|2290.2|14
1614253450000|2021-02-25 11:44:10|2291|2290.7|2291.3|2291|2291.7|2291.4|2290.8|2290.5|24
1614253460000|2021-02-25 11:44:20|2290.9|2290.6|2291.2|2290.9|2291.2|2290.9|2290.6|2290.3|14
1614253470000|2021-02-25 11:44:30|2290.9|2290.6|2290.5|2290.2|2290.9|2290.6|2290.5|2290.2|13
1614253480000|2021-02-25 11:44:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|4
1614253490000|2021-02-25 11:44:50|2291|2290.7|2291.1|2290.8|2291.2|2290.9|2290.8|2290.5|10
1614253500000|2021-02-25 11:45:00|2291.2|2290.9|2290.7|2290.4|2291.2|2290.9|2290.5|2290.2|9
1614253510000|2021-02-25 11:45:10|2290.5|2290.2|2290.5|2290.2|2290.6|2290.3|2290.3|2290|10
1614253520000|2021-02-25 11:45:20|2290.7|2290.4|2291|2290.7|2291.1|2290.8|2290.7|2290.4|5
1614253530000|2021-02-25 11:45:30|2291.2|2290.9|2291.3|2291|2291.3|2291|2291.1|2290.8|9
1614253540000|2021-02-25 11:45:40|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1614253550000|2021-02-25 11:45:50|2291.3|2291|2291.3|2291|2291.3|2291|2291.3|2291|2
1614253560000|2021-02-25 11:46:00|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|2291.5|2291.2|1
1614253570000|2021-02-25 11:46:10|||||||||7
1614253580000|2021-02-25 11:46:20|2291.8|2291.5|2291.7|2291.4|2291.8|2291.5|2291.4|2291.1|6
1614253590000|2021-02-25 11:46:30|2291.2|2290.9|2290.6|2290.3|2291.2|2290.9|2290.6|2290.3|4
1614253600000|2021-02-25 11:46:40|2290.5|2290.2|2290.5|2290.2|2290.7|2290.4|2290.4|2290.1|4
1614253610000|2021-02-25 11:46:50|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1614253620000|2021-02-25 11:47:00|2291|2290.7|2290.4|2290.1|2291|2290.7|2290.4|2290.1|10
1614253630000|2021-02-25 11:47:10|2290.3|2290|2290.2|2289.9|2290.3|2290|2290.1|2289.8|6
1614253640000|2021-02-25 11:47:20|2289.9|2289.6|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|7
1614253650000|2021-02-25 11:47:30|2289.9|2289.6|2290.2|2289.9|2290.2|2289.9|2289.6|2289.3|21
1614253660000|2021-02-25 11:47:40|2290.1|2289.8|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|5
1614253670000|2021-02-25 11:47:50|2289.9|2289.6|2289.5|2289.2|2289.9|2289.6|2289.4|2289.1|10
1614253680000|2021-02-25 11:48:00|2289.4|2289.1|2289.4|2289.1|2289.5|2289.2|2289.1|2288.8|7
1614253690000|2021-02-25 11:48:10|2289.3|2289|2289.2|2288.9|2289.6|2289.3|2289.2|2288.9|19
1614253700000|2021-02-25 11:48:20|2289.5|2289.2|2289.9|2289.6|2289.9|2289.6|2289.5|2289.2|14
1614253710000|2021-02-25 11:48:30|2290|2289.7|2289.7|2289.4|2290.3|2290|2289.6|2289.3|22
1614253720000|2021-02-25 11:48:40|2289.9|2289.6|2290|2289.7|2290.1|2289.8|2289.8|2289.5|9
1614253730000|2021-02-25 11:48:50|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2288.9|2288.6|29
1614253740000|2021-02-25 11:49:00|2289.2|2288.9|2289|2288.7|2289.2|2288.9|2289|2288.7|6
1614253750000|2021-02-25 11:49:10|2288.8|2288.5|2288.6|2288.3|2288.8|2288.5|2288.6|2288.3|15
1614253760000|2021-02-25 11:49:20|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|8
1614253770000|2021-02-25 11:49:30|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2287.9|2287.6|16
1614253780000|2021-02-25 11:49:40|2288|2287.7|2287.8|2287.5|2288.1|2287.8|2287.5|2287.2|94
1614253790000|2021-02-25 11:49:50|2287.6|2287.3|2287.4|2287.1|2287.7|2287.4|2287.4|2287.1|22
1614253800000|2021-02-25 11:50:00|2287.5|2287.2|2288.4|2288.1|2288.6|2288.3|2287.5|2287.2|46
1614253810000|2021-02-25 11:50:10|2288.3|2288|2287.7|2287.4|2288.5|2288.2|2287.7|2287.4|14
1614253820000|2021-02-25 11:50:20|2287.8|2287.5|2287.7|2287.4|2287.9|2287.6|2287.6|2287.3|26
1614253830000|2021-02-25 11:50:30|2287.9|2287.6|2288|2287.7|2288.1|2287.8|2287.6|2287.3|39
1614253840000|2021-02-25 11:50:40|2288.2|2287.9|2288.7|2288.4|2288.7|2288.4|2288|2287.7|22
1614253850000|2021-02-25 11:50:50|2289.2|2288.9|2288.7|2288.4|2289.3|2289|2288.7|2288.4|13
1614253860000|2021-02-25 11:51:00|2288.9|2288.6|2289|2288.7|2289.1|2288.8|2288.6|2288.3|24
1614253870000|2021-02-25 11:51:10|2288.9|2288.6|2289.1|2288.8|2289.2|2288.9|2288.9|2288.6|27
1614253880000|2021-02-25 11:51:20|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|6
1614253890000|2021-02-25 11:51:30|2289.1|2288.8|2289.5|2289.2|2289.5|2289.2|2289.1|2288.8|12
1614253900000|2021-02-25 11:51:40|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|7
1614253910000|2021-02-25 11:51:50|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|7
1614253920000|2021-02-25 11:52:00|2289.5|2289.2|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|5
1614253930000|2021-02-25 11:52:10|2289.4|2289.1|2290.4|2290.1|2290.4|2290.1|2289.4|2289.1|21
1614253940000|2021-02-25 11:52:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290|2289.7|6
1614253950000|2021-02-25 11:52:30|2290.1|2289.8|2290.6|2290.3|2290.6|2290.3|2290.1|2289.8|9
1614253960000|2021-02-25 11:52:40|2290.4|2290.1|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|3
1614253970000|2021-02-25 11:52:50|2290.4|2290.1|2289.8|2289.5|2290.4|2290.1|2289.8|2289.5|3
1614253980000|2021-02-25 11:53:00|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|11
1614253990000|2021-02-25 11:53:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|3
1614254000000|2021-02-25 11:53:20|2289.4|2289.1|2288.8|2288.5|2289.4|2289.1|2288.8|2288.5|9
1614254010000|2021-02-25 11:53:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2288.7|2288.4|15
1614254020000|2021-02-25 11:53:40|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|2
1614254030000|2021-02-25 11:53:50|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|1
1614254040000|2021-02-25 11:54:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|2
1614254050000|2021-02-25 11:54:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1614254060000|2021-02-25 11:54:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1614254070000|2021-02-25 11:54:30|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|3
1614254080000|2021-02-25 11:54:40|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|4
1614254090000|2021-02-25 11:54:50|||||||||1
1614254100000|2021-02-25 11:55:00|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|1
1614254120000|2021-02-25 11:55:20|2288.8|2288.5|2288.8|2288.5|2288.9|2288.6|2288.7|2288.4|8
1614254130000|2021-02-25 11:55:30|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|5
1614254150000|2021-02-25 11:55:50|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2
1614254160000|2021-02-25 11:56:00|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|3
1614254170000|2021-02-25 11:56:10|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2
1614254180000|2021-02-25 11:56:20|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|5
1614254190000|2021-02-25 11:56:30|2289.7|2289.4|2290|2289.7|2290|2289.7|2289.7|2289.4|6
1614254200000|2021-02-25 11:56:40|2289.8|2289.5|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|7
1614254210000|2021-02-25 11:56:50|2290|2289.7|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|12
1614254220000|2021-02-25 11:57:00|2289.7|2289.4|2289.5|2289.2|2289.7|2289.4|2289.5|2289.2|2
1614254240000|2021-02-25 11:57:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2
1614254250000|2021-02-25 11:57:30|2289.9|2289.6|2290.1|2289.8|2290.4|2290.1|2289.9|2289.6|14
1614254260000|2021-02-25 11:57:40|2290.2|2289.9|2290.2|2289.9|2290.4|2290.1|2290.2|2289.9|4
1614254270000|2021-02-25 11:57:50|2290.3|2290|2290|2289.7|2290.3|2290|2290|2289.7|4
1614254280000|2021-02-25 11:58:00|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|9
1614254290000|2021-02-25 11:58:10|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1614254300000|2021-02-25 11:58:20|2289.6|2289.3|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|18
1614254310000|2021-02-25 11:58:30|2289.9|2289.6|2290|2289.7|2290|2289.7|2289.9|2289.6|3
1614254320000|2021-02-25 11:58:40|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|8
1614254330000|2021-02-25 11:58:50|2290.2|2289.9|2289.7|2289.4|2290.2|2289.9|2289.7|2289.4|17
1614254340000|2021-02-25 11:59:00|2289.8|2289.5|2289.9|2289.6|2290|2289.7|2289.8|2289.5|4
1614254350000|2021-02-25 11:59:10|2290.1|2289.8|2290.2|2289.9|2290.2|2289.9|2290.1|2289.8|3
1614254360000|2021-02-25 11:59:20|2290.1|2289.8|2290|2289.7|2290.1|2289.8|2290|2289.7|2
1614254370000|2021-02-25 11:59:30|2289.6|2289.3|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|6
1614254380000|2021-02-25 11:59:40|2289|2288.7|2289.1|2288.8|2289.1|2288.8|2289|2288.7|5
1614254390000|2021-02-25 11:59:50|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|5
1614254400000|2021-02-25 12:00:00|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.3|2289|13
1614254410000|2021-02-25 12:00:10|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2289|2288.7|16
1614254420000|2021-02-25 12:00:20|2288.9|2288.6|2288.8|2288.5|2289.2|2288.9|2288.8|2288.5|27
1614254430000|2021-02-25 12:00:30|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|4
1614254440000|2021-02-25 12:00:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|3
1614254450000|2021-02-25 12:00:50|2289.3|2289|2289.1|2288.8|2289.3|2289|2289.1|2288.8|2
1614254460000|2021-02-25 12:01:00|2289.3|2289|2289.3|2289|2289.6|2289.3|2289.3|2289|7
1614254470000|2021-02-25 12:01:10|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.1|2288.8|5
1614254480000|2021-02-25 12:01:20|2289.5|2289.2|2289.8|2289.5|2289.9|2289.6|2289.5|2289.2|7
1614254490000|2021-02-25 12:01:30|2289.7|2289.4|2289.2|2288.9|2289.7|2289.4|2289.2|2288.9|23
1614254500000|2021-02-25 12:01:40|2288.9|2288.6|2289.1|2288.8|2289.3|2289|2288.9|2288.6|6
1614254510000|2021-02-25 12:01:50|2289|2288.7|2288.9|2288.6|2289|2288.7|2288.9|2288.6|10
1614254520000|2021-02-25 12:02:00|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|1
1614254530000|2021-02-25 12:02:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|3
1614254550000|2021-02-25 12:02:30|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|6
1614254560000|2021-02-25 12:02:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|1
1614254570000|2021-02-25 12:02:50|2289.4|2289.1|2289.7|2289.4|2289.7|2289.4|2289.4|2289.1|2
1614254580000|2021-02-25 12:03:00|2289.6|2289.3|2290|2289.7|2290|2289.7|2289.6|2289.3|7
1614254590000|2021-02-25 12:03:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|14
1614254600000|2021-02-25 12:03:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|15
1614254610000|2021-02-25 12:03:30|2290.6|2290.3|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|28
1614254620000|2021-02-25 12:03:40|2290.9|2290.6|2290.7|2290.4|2290.9|2290.6|2290.7|2290.4|5
1614254630000|2021-02-25 12:03:50|||||||||2
1614254640000|2021-02-25 12:04:00|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|6
1614254650000|2021-02-25 12:04:10|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.3|2290|11
1614254660000|2021-02-25 12:04:20|2290.5|2290.2|2290.8|2290.5|2290.8|2290.5|2290.5|2290.2|6
1614254670000|2021-02-25 12:04:30|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|2
1614254680000|2021-02-25 12:04:40|||||||||3
1614254690000|2021-02-25 12:04:50|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2290.7|2290.4|2
1614254700000|2021-02-25 12:05:00|2290.6|2290.3|2290.7|2290.4|2290.7|2290.4|2290.6|2290.3|2
1614254720000|2021-02-25 12:05:20|2290.5|2290.2|2290.3|2290|2290.6|2290.3|2290.2|2289.9|12
1614254730000|2021-02-25 12:05:30|2290|2289.7|2289.8|2289.5|2290|2289.7|2289.8|2289.5|9
1614254740000|2021-02-25 12:05:40|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|2289.6|2289.3|3
1614254750000|2021-02-25 12:05:50|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|7
1614254760000|2021-02-25 12:06:00|2289.9|2289.6|2290.1|2289.8|2290.3|2290|2289.9|2289.6|21
1614254770000|2021-02-25 12:06:10|2289.8|2289.5|2290|2289.7|2290|2289.7|2289.8|2289.5|9
1614254780000|2021-02-25 12:06:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1614254790000|2021-02-25 12:06:30|2289.4|2289.1|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|12
1614254800000|2021-02-25 12:06:40|2289.4|2289.1|2289.3|2289|2289.5|2289.2|2289.1|2288.8|7
1614254810000|2021-02-25 12:06:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2288.9|2288.6|12
1614254820000|2021-02-25 12:07:00|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2288.6|2288.3|34
1614254830000|2021-02-25 12:07:10|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|3
1614254840000|2021-02-25 12:07:20|2288.4|2288.1|2288.4|2288.1|2288.6|2288.3|2288.3|2288|21
1614254850000|2021-02-25 12:07:30|2288.3|2288|2288.4|2288.1|2288.6|2288.3|2288.2|2287.9|10
1614254860000|2021-02-25 12:07:40|2288|2287.7|2288.4|2288.1|2288.4|2288.1|2288|2287.7|6
1614254870000|2021-02-25 12:07:50|2288.2|2287.9|2287.8|2287.5|2288.2|2287.9|2287.7|2287.4|11
1614254880000|2021-02-25 12:08:00|2287.4|2287.1|2287.4|2287.1|2287.7|2287.4|2287.3|2287|12
1614254900000|2021-02-25 12:08:20|2287.5|2287.2|2287.8|2287.5|2287.8|2287.5|2287.5|2287.2|7
1614254910000|2021-02-25 12:08:30|2288|2287.7|2288.5|2288.2|2288.5|2288.2|2287.9|2287.6|8
1614254920000|2021-02-25 12:08:40|2288.1|2287.8|2288|2287.7|2288.3|2288|2288|2287.7|5
1614254930000|2021-02-25 12:08:50|2287.6|2287.3|2287.5|2287.2|2287.6|2287.3|2287.5|2287.2|2
1614254940000|2021-02-25 12:09:00|2287.4|2287.1|2288.1|2287.8|2288.5|2288.2|2287.4|2287.1|15
1614254950000|2021-02-25 12:09:10|2288.2|2287.9|2287.9|2287.6|2288.2|2287.9|2287.9|2287.6|5
1614254960000|2021-02-25 12:09:20|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|2
1614254970000|2021-02-25 12:09:30|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|4
1614254980000|2021-02-25 12:09:40|2288.5|2288.2|2288.7|2288.4|2288.9|2288.6|2288.5|2288.2|7
1614254990000|2021-02-25 12:09:50|2289|2288.7|2289.4|2289.1|2289.4|2289.1|2289|2288.7|2
1614255000000|2021-02-25 12:10:00|2289.5|2289.2|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|5
1614255010000|2021-02-25 12:10:10|2289.4|2289.1|2289.2|2288.9|2289.4|2289.1|2289.2|2288.9|3
1614255030000|2021-02-25 12:10:30|2289.4|2289.1|2289.3|2289|2289.4|2289.1|2289.3|2289|11
1614255040000|2021-02-25 12:10:40|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1614255050000|2021-02-25 12:10:50|2289.7|2289.4|2290.3|2290|2290.3|2290|2289.7|2289.4|11
1614255060000|2021-02-25 12:11:00|2289.9|2289.6|2289.9|2289.6|2290.2|2289.9|2289.9|2289.6|9
1614255070000|2021-02-25 12:11:10|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|2
1614255080000|2021-02-25 12:11:20|||||||||2
1614255090000|2021-02-25 12:11:30|2290.6|2290.3|2290.5|2290.2|2290.6|2290.3|2290.5|2290.2|15
1614255100000|2021-02-25 12:11:40|2290.7|2290.4|2290.8|2290.5|2290.8|2290.5|2290.7|2290.4|4
1614255110000|2021-02-25 12:11:50|2291|2290.7|2291|2290.7|2291.2|2290.9|2291|2290.7|4
1614255120000|2021-02-25 12:12:00|2291.1|2290.8|2291|2290.7|2291.1|2290.8|2290.9|2290.6|6
1614255130000|2021-02-25 12:12:10|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2290.9|2290.6|2
1614255140000|2021-02-25 12:12:20|2291|2290.7|2291|2290.7|2291|2290.7|2291|2290.7|1
1614255150000|2021-02-25 12:12:30|2290.8|2290.5|2290.9|2290.6|2290.9|2290.6|2290.8|2290.5|6
1614255160000|2021-02-25 12:12:40|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2290.8|2290.5|2
1614255190000|2021-02-25 12:13:10|2290.9|2290.6|2291|2290.7|2291|2290.7|2290.9|2290.6|18
1614255200000|2021-02-25 12:13:20|2290.5|2290.2|2290.7|2290.4|2290.7|2290.4|2290.5|2290.2|4
1614255210000|2021-02-25 12:13:30|2290.3|2290|2290.7|2290.4|2290.7|2290.4|2290.3|2290|4
1614255220000|2021-02-25 12:13:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1614255230000|2021-02-25 12:13:50|2290|2289.7|2289.9|2289.6|2290|2289.7|2289.6|2289.3|21
1614255240000|2021-02-25 12:14:00|2289.6|2289.3|2289.5|2289.2|2289.6|2289.3|2289.5|2289.2|6
1614255250000|2021-02-25 12:14:10|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|9
1614255260000|2021-02-25 12:14:20|2290.4|2290.1|2290.2|2289.9|2290.5|2290.2|2290.2|2289.9|4
1614255270000|2021-02-25 12:14:30|2290.4|2290.1|2290.4|2290.1|2290.5|2290.2|2290.1|2289.8|5
1614255280000|2021-02-25 12:14:40|2290.7|2290.4|2290.2|2289.9|2290.7|2290.4|2290.2|2289.9|2
1614255290000|2021-02-25 12:14:50|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|1
1614255310000|2021-02-25 12:15:10|2290|2289.7|2289.8|2289.5|2290.1|2289.8|2289.8|2289.5|8
1614255330000|2021-02-25 12:15:30|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|2289.7|2289.4|7
1614255340000|2021-02-25 12:15:40|2290|2289.7|2290|2289.7|2290.1|2289.8|2289.9|2289.6|6
1614255350000|2021-02-25 12:15:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|1
1614255360000|2021-02-25 12:16:00|2290.6|2290.3|2290.3|2290|2290.6|2290.3|2290.3|2290|2
1614255370000|2021-02-25 12:16:10|2289.6|2289.3|2289.6|2289.3|2289.9|2289.6|2289.5|2289.2|57
1614255380000|2021-02-25 12:16:20|2289.5|2289.2|2289.4|2289.1|2289.5|2289.2|2289.4|2289.1|3
1614255390000|2021-02-25 12:16:30|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|2289.2|2288.9|3
1614255400000|2021-02-25 12:16:40|2289.6|2289.3|2289.7|2289.4|2289.9|2289.6|2289.6|2289.3|14
1614255410000|2021-02-25 12:16:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|1
1614255420000|2021-02-25 12:17:00|2289.7|2289.4|2289.4|2289.1|2289.7|2289.4|2289.4|2289.1|20
1614255430000|2021-02-25 12:17:10|2289.3|2289|2289.5|2289.2|2289.5|2289.2|2289.3|2289|3
1614255440000|2021-02-25 12:17:20|2289.2|2288.9|2288.5|2288.2|2289.2|2288.9|2288.5|2288.2|43
1614255450000|2021-02-25 12:17:30|2288.4|2288.1|2288.8|2288.5|2288.8|2288.5|2288.4|2288.1|14
1614255460000|2021-02-25 12:17:40|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|2288.6|2288.3|3
1614255470000|2021-02-25 12:17:50|2289|2288.7|2288.6|2288.3|2289|2288.7|2288.6|2288.3|2
1614255480000|2021-02-25 12:18:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.7|2288.4|5
1614255490000|2021-02-25 12:18:10|2288.9|2288.6|2288.8|2288.5|2288.9|2288.6|2288.8|2288.5|5
1614255500000|2021-02-25 12:18:20|2288.7|2288.4|2289|2288.7|2289|2288.7|2288.7|2288.4|46
1614255510000|2021-02-25 12:18:30|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.6|2288.3|21
1614255520000|2021-02-25 12:18:40|2288.7|2288.4|2288.5|2288.2|2288.8|2288.5|2288.4|2288.1|9
1614255530000|2021-02-25 12:18:50|2288.6|2288.3|2288.6|2288.3|2289|2288.7|2288.6|2288.3|13
1614255540000|2021-02-25 12:19:00|2288.5|2288.2|2288.8|2288.5|2288.8|2288.5|2288.5|2288.2|16
1614255560000|2021-02-25 12:19:20|2288.6|2288.3|2288.4|2288.1|2288.8|2288.5|2288.4|2288.1|3
1614255570000|2021-02-25 12:19:30|2288.5|2288.2|2288.4|2288.1|2288.5|2288.2|2288.3|2288|4
1614255580000|2021-02-25 12:19:40|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|1
1614255590000|2021-02-25 12:19:50|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1614255600000|2021-02-25 12:20:00|2288.7|2288.4|2288.8|2288.5|2288.8|2288.5|2288.6|2288.3|11
1614255610000|2021-02-25 12:20:10|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|7
1614255620000|2021-02-25 12:20:20|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.6|2288.3|3
1614255630000|2021-02-25 12:20:30|2288.8|2288.5|2288.7|2288.4|2289|2288.7|2288.7|2288.4|32
1614255640000|2021-02-25 12:20:40|2288.6|2288.3|2287.6|2287.3|2288.6|2288.3|2287.6|2287.3|56
1614255650000|2021-02-25 12:20:50|2287.5|2287.2|2287|2286.7|2287.6|2287.3|2286.6|2286.3|22
1614255660000|2021-02-25 12:21:00|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.9|2286.6|26
1614255670000|2021-02-25 12:21:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|10
1614255690000|2021-02-25 12:21:30|2287|2286.7|2287|2286.7|2287|2286.7|2286.7|2286.4|10
1614255700000|2021-02-25 12:21:40|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|14
1614255710000|2021-02-25 12:21:50|2286.9|2286.6|2287|2286.7|2287|2286.7|2286.7|2286.4|10
1614255720000|2021-02-25 12:22:00|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|15
1614255730000|2021-02-25 12:22:10|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|7
1614255740000|2021-02-25 12:22:20|2287.5|2287.2|2287.4|2287.1|2287.5|2287.2|2287.4|2287.1|5
1614255750000|2021-02-25 12:22:30|2287.6|2287.3|2288|2287.7|2288.2|2287.9|2287.6|2287.3|16
1614255760000|2021-02-25 12:22:40|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|3
1614255770000|2021-02-25 12:22:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|8
1614255780000|2021-02-25 12:23:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2
1614255790000|2021-02-25 12:23:10|2287.8|2287.5|2288|2287.7|2288|2287.7|2287.8|2287.5|6
1614255800000|2021-02-25 12:23:20|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|2288.1|2287.8|5
1614255810000|2021-02-25 12:23:30|2288.2|2287.9|2288.3|2288|2288.4|2288.1|2288.1|2287.8|11
1614255820000|2021-02-25 12:23:40|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2288.2|2287.9|2
1614255830000|2021-02-25 12:23:50|2288.3|2288|2288.2|2287.9|2288.3|2288|2288.1|2287.8|5
1614255840000|2021-02-25 12:24:00|2288|2287.7|2288.3|2288|2288.3|2288|2288|2287.7|16
1614255850000|2021-02-25 12:24:10|2288.2|2287.9|2288.4|2288.1|2288.4|2288.1|2288.2|2287.9|57
1614255860000|2021-02-25 12:24:20|2288.6|2288.3|2288.9|2288.6|2288.9|2288.6|2288.3|2288|8
1614255870000|2021-02-25 12:24:30|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|2288.7|2288.4|1
1614255890000|2021-02-25 12:24:50|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.8|2288.5|3
1614255900000|2021-02-25 12:25:00|2289|2288.7|2288.8|2288.5|2289|2288.7|2288.8|2288.5|16
1614255910000|2021-02-25 12:25:10|2288.9|2288.6|2288.6|2288.3|2289|2288.7|2288.6|2288.3|8
1614255920000|2021-02-25 12:25:20|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|3
1614255930000|2021-02-25 12:25:30|2288.9|2288.6|2289.3|2289|2289.3|2289|2288.9|2288.6|45
1614255940000|2021-02-25 12:25:40|2289.4|2289.1|2289.7|2289.4|2289.9|2289.6|2289.4|2289.1|12
1614255950000|2021-02-25 12:25:50|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.5|2289.2|7
1614255960000|2021-02-25 12:26:00|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1614255980000|2021-02-25 12:26:20|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|2289.8|2289.5|3
1614255990000|2021-02-25 12:26:30|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.6|2289.3|4
1614256000000|2021-02-25 12:26:40|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|1
1614256010000|2021-02-25 12:26:50|2289.6|2289.3|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|4
1614256020000|2021-02-25 12:27:00|2289.5|2289.2|2289.7|2289.4|2289.7|2289.4|2289.5|2289.2|2
1614256030000|2021-02-25 12:27:10|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|2289.9|2289.6|1
1614256050000|2021-02-25 12:27:30|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|2289.4|2289.1|5
1614256070000|2021-02-25 12:27:50|2289.3|2289|2289.4|2289.1|2289.4|2289.1|2289.3|2289|4
1614256080000|2021-02-25 12:28:00|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|1
1614256100000|2021-02-25 12:28:20|2289|2288.7|2289|2288.7|2289|2288.7|2289|2288.7|5
1614256110000|2021-02-25 12:28:30|2288.7|2288.4|2288.8|2288.5|2289|2288.7|2288.6|2288.3|5
1614256120000|2021-02-25 12:28:40|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|10
1614256140000|2021-02-25 12:29:00|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.4|2289.1|2
1614256150000|2021-02-25 12:29:10|2289.7|2289.4|2289.6|2289.3|2289.7|2289.4|2289.5|2289.2|5
1614256160000|2021-02-25 12:29:20|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|4
1614256170000|2021-02-25 12:29:30|2290|2289.7|2290|2289.7|2290|2289.7|2290|2289.7|2
1614256180000|2021-02-25 12:29:40|2290.3|2290|2290.3|2290|2290.3|2290|2290.3|2290|2
1614256190000|2021-02-25 12:29:50|2290.1|2289.8|2290.4|2290.1|2290.4|2290.1|2290.1|2289.8|6
1614256200000|2021-02-25 12:30:00|2290.3|2290|2290.1|2289.8|2290.3|2290|2290.1|2289.8|10
1614256210000|2021-02-25 12:30:10|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290|2289.7|4
1614256220000|2021-02-25 12:30:20|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.7|2289.4|4
1614256230000|2021-02-25 12:30:30|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|7
1614256240000|2021-02-25 12:30:40|2289.9|2289.6|2290|2289.7|2290.2|2289.9|2289.9|2289.6|4
1614256250000|2021-02-25 12:30:50|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|2290.1|2289.8|1
1614256260000|2021-02-25 12:31:00|||||||||2
1614256270000|2021-02-25 12:31:10|2289.9|2289.6|2289.8|2289.5|2289.9|2289.6|2289.8|2289.5|5
1614256280000|2021-02-25 12:31:20|2290|2289.7|2290.1|2289.8|2290.1|2289.8|2290|2289.7|2
1614256290000|2021-02-25 12:31:30|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|3
1614256300000|2021-02-25 12:31:40|2290.3|2290|2290.4|2290.1|2290.4|2290.1|2290.3|2290|7
1614256310000|2021-02-25 12:31:50|2290.5|2290.2|2290.5|2290.2|2290.5|2290.2|2290.2|2289.9|31
1614256320000|2021-02-25 12:32:00|2290.4|2290.1|2290.5|2290.2|2290.6|2290.3|2290.4|2290.1|8
1614256330000|2021-02-25 12:32:10|||||||||1
1614256340000|2021-02-25 12:32:20|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|4
1614256350000|2021-02-25 12:32:30|2290.4|2290.1|2290.6|2290.3|2290.6|2290.3|2290.4|2290.1|2
1614256360000|2021-02-25 12:32:40|2290.8|2290.5|2290.7|2290.4|2290.8|2290.5|2290.7|2290.4|8
1614256370000|2021-02-25 12:32:50|2290.1|2289.8|2290.3|2290|2290.3|2290|2290.1|2289.8|2
1614256380000|2021-02-25 12:33:00|||||||||1
1614256390000|2021-02-25 12:33:10|2290.1|2289.8|2290.5|2290.2|2290.5|2290.2|2290.1|2289.8|7
1614256400000|2021-02-25 12:33:20|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|2290.4|2290.1|1
1614256410000|2021-02-25 12:33:30|2290.3|2290|2290.1|2289.8|2290.6|2290.3|2290.1|2289.8|12
1614256420000|2021-02-25 12:33:40|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|2290.2|2289.9|6
1614256430000|2021-02-25 12:33:50|2290.1|2289.8|2289.9|2289.6|2290.1|2289.8|2289.9|2289.6|6
1614256440000|2021-02-25 12:34:00|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|3
1614256450000|2021-02-25 12:34:10|2289.7|2289.4|2289.8|2289.5|2289.8|2289.5|2289.7|2289.4|21
1614256460000|2021-02-25 12:34:20|2289.7|2289.4|2290.3|2290|2290.3|2290|2289.7|2289.4|9
1614256470000|2021-02-25 12:34:30|2290.4|2290.1|2289.6|2289.3|2290.4|2290.1|2289.6|2289.3|15
1614256480000|2021-02-25 12:34:40|2289.8|2289.5|2289.6|2289.3|2289.8|2289.5|2289.6|2289.3|3
1614256490000|2021-02-25 12:34:50|2289.9|2289.6|2289.3|2289|2289.9|2289.6|2289.2|2288.9|19
1614256500000|2021-02-25 12:35:00|2289.1|2288.8|2288.7|2288.4|2289.1|2288.8|2288.7|2288.4|11
1614256510000|2021-02-25 12:35:10|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|2288.8|2288.5|4
1614256520000|2021-02-25 12:35:20|2288.6|2288.3|2288.1|2287.8|2288.6|2288.3|2288.1|2287.8|13
1614256530000|2021-02-25 12:35:30|2288|2287.7|2288|2287.7|2288.3|2288|2288|2287.7|5
1614256540000|2021-02-25 12:35:40|2287.9|2287.6|2287.5|2287.2|2288.1|2287.8|2287.4|2287.1|17
1614256550000|2021-02-25 12:35:50|2287.7|2287.4|2287.7|2287.4|2288|2287.7|2287.7|2287.4|13
1614256560000|2021-02-25 12:36:00|2287.8|2287.5|2288.6|2288.3|2288.6|2288.3|2287.8|2287.5|29
1614256570000|2021-02-25 12:36:10|2288.8|2288.5|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|6
1614256580000|2021-02-25 12:36:20|2288.6|2288.3|2288.2|2287.9|2288.7|2288.4|2288.2|2287.9|14
1614256600000|2021-02-25 12:36:40|2288|2287.7|2288|2287.7|2288|2287.7|2288|2287.7|1
1614256610000|2021-02-25 12:36:50|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2287.8|2287.5|2
1614256620000|2021-02-25 12:37:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|1
1614256630000|2021-02-25 12:37:10|2287.4|2287.1|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|28
1614256640000|2021-02-25 12:37:20|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|1
1614256650000|2021-02-25 12:37:30|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|3
1614256670000|2021-02-25 12:37:50|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|5
1614256680000|2021-02-25 12:38:00|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|2287.7|2287.4|4
1614256690000|2021-02-25 12:38:10|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2
1614256700000|2021-02-25 12:38:20|||||||||1
1614256710000|2021-02-25 12:38:30|2287.2|2286.9|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|8
1614256720000|2021-02-25 12:38:40|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|3
1614256730000|2021-02-25 12:38:50|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|2287.5|2287.2|1
1614256750000|2021-02-25 12:39:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.3|2287|2
1614256770000|2021-02-25 12:39:30|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.3|2287|10
1614256780000|2021-02-25 12:39:40|2287.4|2287.1|2287.4|2287.1|2287.6|2287.3|2287.3|2287|21
1614256790000|2021-02-25 12:39:50|2287.3|2287|2287.3|2287|2287.4|2287.1|2287.3|2287|4
1614256800000|2021-02-25 12:40:00|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|2287.6|2287.3|9
1614256810000|2021-02-25 12:40:10|2287.3|2287|2287.3|2287|2287.3|2287|2287.2|2286.9|4
1614256820000|2021-02-25 12:40:20|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|2
1614256830000|2021-02-25 12:40:30|2287.1|2286.8|2287.3|2287|2287.3|2287|2287.1|2286.8|4
1614256840000|2021-02-25 12:40:40|2287.4|2287.1|2287.5|2287.2|2287.5|2287.2|2287.4|2287.1|2
1614256850000|2021-02-25 12:40:50|2287.6|2287.3|2287.4|2287.1|2287.6|2287.3|2287.3|2287|7
1614256860000|2021-02-25 12:41:00|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.1|2286.8|3
1614256870000|2021-02-25 12:41:10|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|10
1614256890000|2021-02-25 12:41:30|2286.5|2286.2|2285.5|2285.2|2286.5|2286.2|2285.5|2285.2|38
1614256900000|2021-02-25 12:41:40|||||||||12
1614256910000|2021-02-25 12:41:50|2285.3|2285|2285.2|2284.9|2285.5|2285.2|2285.1|2284.8|16
1614256920000|2021-02-25 12:42:00|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|9
1614256930000|2021-02-25 12:42:10|2284.9|2284.6|2284.6|2284.3|2285|2284.7|2284.6|2284.3|14
1614256940000|2021-02-25 12:42:20|2284.9|2284.6|2285.1|2284.8|2285.4|2285.1|2284.9|2284.6|9
1614256950000|2021-02-25 12:42:30|2284.9|2284.6|2285.9|2285.6|2285.9|2285.6|2284.8|2284.5|100
1614256960000|2021-02-25 12:42:40|2286.1|2285.8|2286.6|2286.3|2286.7|2286.4|2285.8|2285.5|11
1614256970000|2021-02-25 12:42:50|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|3
1614256980000|2021-02-25 12:43:00|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|3
1614256990000|2021-02-25 12:43:10|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|1
1614257000000|2021-02-25 12:43:20|2286.9|2286.6|2286.2|2285.9|2286.9|2286.6|2286|2285.7|22
1614257010000|2021-02-25 12:43:30|2285.8|2285.5|2286.1|2285.8|2286.2|2285.9|2285.8|2285.5|29
1614257030000|2021-02-25 12:43:50|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1614257040000|2021-02-25 12:44:00|2285.7|2285.4|2285.6|2285.3|2285.7|2285.4|2285.6|2285.3|7
1614257050000|2021-02-25 12:44:10|2285.5|2285.2|2285.6|2285.3|2285.9|2285.6|2285.4|2285.1|28
1614257060000|2021-02-25 12:44:20|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|3
1614257070000|2021-02-25 12:44:30|2286|2285.7|2286.5|2286.2|2286.5|2286.2|2286|2285.7|8
1614257080000|2021-02-25 12:44:40|2286.3|2286|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1614257090000|2021-02-25 12:44:50|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|2
1614257100000|2021-02-25 12:45:00|2285.9|2285.6|2286|2285.7|2286|2285.7|2285.9|2285.6|5
1614257110000|2021-02-25 12:45:10|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|3
1614257120000|2021-02-25 12:45:20|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2286.4|2286.1|2
1614257130000|2021-02-25 12:45:30|2286.6|2286.3|2286.8|2286.5|2286.8|2286.5|2286.6|2286.3|4
1614257140000|2021-02-25 12:45:40|2286.9|2286.6|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|3
1614257160000|2021-02-25 12:46:00|2286.8|2286.5|2287.1|2286.8|2287.1|2286.8|2286.8|2286.5|6
1614257170000|2021-02-25 12:46:10|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.8|2286.5|4
1614257180000|2021-02-25 12:46:20|2287.1|2286.8|2286.6|2286.3|2287.1|2286.8|2286.6|2286.3|10
1614257190000|2021-02-25 12:46:30|||||||||1
1614257200000|2021-02-25 12:46:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|7
1614257210000|2021-02-25 12:46:50|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.9|2286.6|4
1614257220000|2021-02-25 12:47:00|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.3|2286|3
1614257230000|2021-02-25 12:47:10|2286.5|2286.2|2285.8|2285.5|2286.5|2286.2|2285.8|2285.5|59
1614257240000|2021-02-25 12:47:20|2285.9|2285.6|2285.1|2284.8|2285.9|2285.6|2285.1|2284.8|70
1614257250000|2021-02-25 12:47:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|21
1614257260000|2021-02-25 12:47:40|2284.5|2284.2|2284.4|2284.1|2284.7|2284.4|2284.4|2284.1|11
1614257270000|2021-02-25 12:47:50|2284.7|2284.4|2284.8|2284.5|2284.8|2284.5|2284.7|2284.4|3
1614257280000|2021-02-25 12:48:00|2284.7|2284.4|2285.1|2284.8|2285.1|2284.8|2284.7|2284.4|11
1614257290000|2021-02-25 12:48:10|2285.5|2285.2|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|10
1614257300000|2021-02-25 12:48:20|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|4
1614257310000|2021-02-25 12:48:30|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|7
1614257320000|2021-02-25 12:48:40|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|6
1614257330000|2021-02-25 12:48:50|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|3
1614257340000|2021-02-25 12:49:00|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|1
1614257370000|2021-02-25 12:49:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|1
1614257380000|2021-02-25 12:49:40|2285.6|2285.3|2285.8|2285.5|2285.8|2285.5|2285.5|2285.2|23
1614257390000|2021-02-25 12:49:50|2285.4|2285.1|2285.5|2285.2|2285.8|2285.5|2285.4|2285.1|22
1614257400000|2021-02-25 12:50:00|2285.4|2285.1|2284.9|2284.6|2285.5|2285.2|2284.9|2284.6|10
1614257410000|2021-02-25 12:50:10|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|3
1614257420000|2021-02-25 12:50:20|2285.2|2284.9|2285.1|2284.8|2285.3|2285|2285.1|2284.8|7
1614257430000|2021-02-25 12:50:30|2285|2284.7|2284.3|2284|2285|2284.7|2284.3|2284|6
1614257440000|2021-02-25 12:50:40|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|11
1614257450000|2021-02-25 12:50:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2
1614257460000|2021-02-25 12:51:00|2284.1|2283.8|2285.3|2285|2285.3|2285|2283.9|2283.6|16
1614257470000|2021-02-25 12:51:10|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|4
1614257480000|2021-02-25 12:51:20|2285.8|2285.5|2285.4|2285.1|2285.8|2285.5|2285.4|2285.1|29
1614257490000|2021-02-25 12:51:30|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.5|2284.2|4
1614257510000|2021-02-25 12:51:50|2284.7|2284.4|2284.7|2284.4|2285.1|2284.8|2284.7|2284.4|43
1614257520000|2021-02-25 12:52:00|2284.3|2284|2284.3|2284|2284.3|2284|2284.3|2284|26
1614257530000|2021-02-25 12:52:10|2285|2284.7|2284.7|2284.4|2285.2|2284.9|2284.7|2284.4|30
1614257540000|2021-02-25 12:52:20|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|5
1614257550000|2021-02-25 12:52:30|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285.1|2284.8|2
1614257570000|2021-02-25 12:52:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285|2284.7|5
1614257580000|2021-02-25 12:53:00|2285|2284.7|2285.2|2284.9|2285.3|2285|2285|2284.7|7
1614257590000|2021-02-25 12:53:10|2285|2284.7|2284.6|2284.3|2285|2284.7|2284.6|2284.3|5
1614257600000|2021-02-25 12:53:20|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|3
1614257610000|2021-02-25 12:53:30|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|2285.5|2285.2|3
1614257620000|2021-02-25 12:53:40|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|35
1614257630000|2021-02-25 12:53:50|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|6
1614257640000|2021-02-25 12:54:00|2284.9|2284.6|2285|2284.7|2285|2284.7|2284.9|2284.6|3
1614257650000|2021-02-25 12:54:10|2285.3|2285|2285.2|2284.9|2285.3|2285|2285.2|2284.9|3
1614257660000|2021-02-25 12:54:20|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|5
1614257670000|2021-02-25 12:54:30|2285.3|2285|2285.3|2285|2285.3|2285|2285.3|2285|2
1614257680000|2021-02-25 12:54:40|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|4
1614257690000|2021-02-25 12:54:50|2285.3|2285|2285.4|2285.1|2285.4|2285.1|2285.3|2285|3
1614257700000|2021-02-25 12:55:00|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.5|2285.2|9
1614257710000|2021-02-25 12:55:10|2285.5|2285.2|2285.4|2285.1|2285.5|2285.2|2285.4|2285.1|7
1614257720000|2021-02-25 12:55:20|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|8
1614257730000|2021-02-25 12:55:30|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.7|2285.4|44
1614257740000|2021-02-25 12:55:40|2286.2|2285.9|2286|2285.7|2286.4|2286.1|2286|2285.7|23
1614257750000|2021-02-25 12:55:50|2286.1|2285.8|2286.4|2286.1|2286.4|2286.1|2286.1|2285.8|5
1614257760000|2021-02-25 12:56:00|2286.3|2286|2286.3|2286|2286.3|2286|2286.3|2286|2
1614257770000|2021-02-25 12:56:10|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1614257780000|2021-02-25 12:56:20|2286.1|2285.8|2286.3|2286|2286.3|2286|2286|2285.7|5
1614257790000|2021-02-25 12:56:30|2285.9|2285.6|2286.4|2286.1|2286.4|2286.1|2285.9|2285.6|16
1614257800000|2021-02-25 12:56:40|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|2
1614257810000|2021-02-25 12:56:50|2286.8|2286.5|2286.3|2286|2286.8|2286.5|2286.3|2286|19
1614257820000|2021-02-25 12:57:00|2286.2|2285.9|2286.1|2285.8|2286.2|2285.9|2286.1|2285.8|4
1614257830000|2021-02-25 12:57:10|2286|2285.7|2286|2285.7|2286|2285.7|2286|2285.7|1
1614257840000|2021-02-25 12:57:20|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|6
1614257850000|2021-02-25 12:57:30|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|1
1614257860000|2021-02-25 12:57:40|2286.5|2286.2|2286.5|2286.2|2286.6|2286.3|2286.3|2286|8
1614257870000|2021-02-25 12:57:50|2286.4|2286.1|2286.5|2286.2|2286.5|2286.2|2286.4|2286.1|5
1614257880000|2021-02-25 12:58:00|2286.3|2286|2286.3|2286|2286.5|2286.2|2286.3|2286|9
1614257890000|2021-02-25 12:58:10|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|2286.5|2286.2|3
1614257900000|2021-02-25 12:58:20|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|2
1614257910000|2021-02-25 12:58:30|2286.6|2286.3|2286.4|2286.1|2286.6|2286.3|2286.4|2286.1|6
1614257920000|2021-02-25 12:58:40|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|2286.2|2285.9|11
1614257930000|2021-02-25 12:58:50|2286.3|2286|2286.7|2286.4|2286.7|2286.4|2286.2|2285.9|10
1614257940000|2021-02-25 12:59:00|2286.6|2286.3|2285.6|2285.3|2286.6|2286.3|2285.6|2285.3|51
1614257950000|2021-02-25 12:59:10|2285.8|2285.5|2285.6|2285.3|2286|2285.7|2285.6|2285.3|7
1614257960000|2021-02-25 12:59:20|2285.7|2285.4|2286|2285.7|2286|2285.7|2285.7|2285.4|5
1614257970000|2021-02-25 12:59:30|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2285.9|2285.6|8
1614257980000|2021-02-25 12:59:40|2286|2285.7|2285.8|2285.5|2286|2285.7|2285.8|2285.5|11
1614257990000|2021-02-25 12:59:50|2285.7|2285.4|2285.4|2285.1|2286|2285.7|2285.4|2285.1|35
1614258000000|2021-02-25 13:00:00|2285.3|2285|2285.5|2285.2|2285.5|2285.2|2285|2284.7|52
1614258010000|2021-02-25 13:00:10|2285.4|2285.1|2284.4|2284.1|2285.4|2285.1|2284.4|2284.1|45
1614258020000|2021-02-25 13:00:20|2284.3|2284|2284.3|2284|2284.3|2284|2283.9|2283.6|19
1614258030000|2021-02-25 13:00:30|2284.8|2284.5|2284.7|2284.4|2284.8|2284.5|2284.7|2284.4|9
1614258040000|2021-02-25 13:00:40|2284.6|2284.3|2284.9|2284.6|2284.9|2284.6|2284.6|2284.3|5
1614258050000|2021-02-25 13:00:50|2285|2284.7|2285.1|2284.8|2285.1|2284.8|2284.9|2284.6|4
1614258060000|2021-02-25 13:01:00|2285.3|2285|2285.1|2284.8|2285.3|2285|2285.1|2284.8|8
1614258070000|2021-02-25 13:01:10|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|9
1614258080000|2021-02-25 13:01:20|2284.6|2284.3|2285|2284.7|2285|2284.7|2284.6|2284.3|9
1614258090000|2021-02-25 13:01:30|2284.9|2284.6|2285.2|2284.9|2285.3|2285|2284.9|2284.6|37
1614258100000|2021-02-25 13:01:40|2285.1|2284.8|2285.1|2284.8|2285.2|2284.9|2285|2284.7|6
1614258110000|2021-02-25 13:01:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285|2284.7|9
1614258120000|2021-02-25 13:02:00|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|42
1614258130000|2021-02-25 13:02:10|2284.6|2284.3|2284.2|2283.9|2284.6|2284.3|2283.9|2283.6|8
1614258140000|2021-02-25 13:02:20|2284.1|2283.8|2283.6|2283.3|2284.1|2283.8|2283.6|2283.3|10
1614258150000|2021-02-25 13:02:30|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|11
1614258160000|2021-02-25 13:02:40|2283.8|2283.5|2284.1|2283.8|2284.1|2283.8|2283.6|2283.3|18
1614258170000|2021-02-25 13:02:50|2284|2283.7|2284.2|2283.9|2284.4|2284.1|2284|2283.7|8
1614258180000|2021-02-25 13:03:00|2284|2283.7|2283.6|2283.3|2284|2283.7|2283.4|2283.1|13
1614258190000|2021-02-25 13:03:10|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|7
1614258200000|2021-02-25 13:03:20|2283.5|2283.2|2283.8|2283.5|2283.8|2283.5|2283.4|2283.1|17
1614258220000|2021-02-25 13:03:40|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|7
1614258230000|2021-02-25 13:03:50|2283.6|2283.3|2284.3|2284|2284.3|2284|2283.6|2283.3|72
1614258240000|2021-02-25 13:04:00|2284.5|2284.2|2284.7|2284.4|2285.3|2285|2284.5|2284.2|40
1614258250000|2021-02-25 13:04:10|2284.9|2284.6|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|2
1614258260000|2021-02-25 13:04:20|2285.1|2284.8|2284.4|2284.1|2285.1|2284.8|2284.4|2284.1|19
1614258270000|2021-02-25 13:04:30|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|4
1614258280000|2021-02-25 13:04:40|2284.3|2284|2284.3|2284|2284.3|2284|2284.1|2283.8|8
1614258290000|2021-02-25 13:04:50|2284.4|2284.1|2284.1|2283.8|2284.4|2284.1|2284|2283.7|6
1614258300000|2021-02-25 13:05:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|12
1614258310000|2021-02-25 13:05:10|2284|2283.7|2284.8|2284.5|2284.9|2284.6|2284|2283.7|41
1614258320000|2021-02-25 13:05:20|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|8
1614258330000|2021-02-25 13:05:30|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|8
1614258340000|2021-02-25 13:05:40|2285.2|2284.9|2285.1|2284.8|2285.2|2284.9|2285|2284.7|5
1614258350000|2021-02-25 13:05:50|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|8
1614258360000|2021-02-25 13:06:00|2285.3|2285|2285|2284.7|2285.3|2285|2285|2284.7|24
1614258370000|2021-02-25 13:06:10|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2
1614258380000|2021-02-25 13:06:20|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2285.1|2284.8|5
1614258390000|2021-02-25 13:06:30|2285.3|2285|2285.4|2285.1|2285.5|2285.2|2285.3|2285|10
1614258400000|2021-02-25 13:06:40|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2285.5|2285.2|7
1614258410000|2021-02-25 13:06:50|2285.6|2285.3|2286|2285.7|2286|2285.7|2285.6|2285.3|17
1614258420000|2021-02-25 13:07:00|2285.8|2285.5|2286.4|2286.1|2286.4|2286.1|2285.8|2285.5|19
1614258430000|2021-02-25 13:07:10|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|2286.1|2285.8|3
1614258440000|2021-02-25 13:07:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|5
1614258450000|2021-02-25 13:07:30|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|7
1614258460000|2021-02-25 13:07:40|2286.8|2286.5|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|5
1614258470000|2021-02-25 13:07:50|2287|2286.7|2286.6|2286.3|2287.1|2286.8|2286.6|2286.3|16
1614258480000|2021-02-25 13:08:00|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2285.9|2285.6|7
1614258490000|2021-02-25 13:08:10|2286.1|2285.8|2286|2285.7|2286.1|2285.8|2286|2285.7|8
1614258500000|2021-02-25 13:08:20|2285.7|2285.4|2286.3|2286|2286.3|2286|2285.5|2285.2|23
1614258510000|2021-02-25 13:08:30|2286|2285.7|2285.9|2285.6|2286|2285.7|2285.9|2285.6|5
1614258520000|2021-02-25 13:08:40|2285.8|2285.5|2285.8|2285.5|2286.2|2285.9|2285.8|2285.5|6
1614258530000|2021-02-25 13:08:50|2286.1|2285.8|2286.2|2285.9|2286.2|2285.9|2286.1|2285.8|3
1614258540000|2021-02-25 13:09:00|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|2285.9|2285.6|3
1614258550000|2021-02-25 13:09:10|2285.8|2285.5|2285.9|2285.6|2285.9|2285.6|2285.8|2285.5|12
1614258560000|2021-02-25 13:09:20|2286.3|2286|2286.1|2285.8|2286.3|2286|2286.1|2285.8|12
1614258570000|2021-02-25 13:09:30|2286.2|2285.9|2286.3|2286|2286.3|2286|2286.2|2285.9|4
1614258580000|2021-02-25 13:09:40|2285.6|2285.3|2285.9|2285.6|2285.9|2285.6|2285.6|2285.3|9
1614258590000|2021-02-25 13:09:50|2286|2285.7|2286.3|2286|2286.3|2286|2286|2285.7|7
1614258600000|2021-02-25 13:10:00|2285.9|2285.6|2285.1|2284.8|2285.9|2285.6|2285.1|2284.8|7
1614258610000|2021-02-25 13:10:10|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.4|2284.1|15
1614258620000|2021-02-25 13:10:20|||||||||1
1614258630000|2021-02-25 13:10:30|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.5|2284.2|4
1614258640000|2021-02-25 13:10:40|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|2284.9|2284.6|4
1614258650000|2021-02-25 13:10:50|2285.2|2284.9|2285.2|2284.9|2285.2|2284.9|2285.1|2284.8|7
1614258660000|2021-02-25 13:11:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|2
1614258670000|2021-02-25 13:11:10|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|1
1614258680000|2021-02-25 13:11:20|2284.7|2284.4|2284.9|2284.6|2284.9|2284.6|2284.7|2284.4|6
1614258690000|2021-02-25 13:11:30|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|7
1614258700000|2021-02-25 13:11:40|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.3|2284|10
1614258710000|2021-02-25 13:11:50|2284.8|2284.5|2284.9|2284.6|2284.9|2284.6|2284.8|2284.5|5
1614258720000|2021-02-25 13:12:00|2284.6|2284.3|2284.8|2284.5|2284.9|2284.6|2284.6|2284.3|11
1614258730000|2021-02-25 13:12:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1614258740000|2021-02-25 13:12:20|2285|2284.7|2285|2284.7|2285|2284.7|2284.9|2284.6|6
1614258750000|2021-02-25 13:12:30|||||||||2
1614258770000|2021-02-25 13:12:50|2284.7|2284.4|2285|2284.7|2285|2284.7|2284.7|2284.4|4
1614258780000|2021-02-25 13:13:00|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.3|2284|9
1614258790000|2021-02-25 13:13:10|2284.5|2284.2|2284.8|2284.5|2284.9|2284.6|2284.5|2284.2|8
1614258800000|2021-02-25 13:13:20|2285|2284.7|2285|2284.7|2285.1|2284.8|2285|2284.7|9
1614258810000|2021-02-25 13:13:30|2284.9|2284.6|2284.6|2284.3|2284.9|2284.6|2284.6|2284.3|9
1614258820000|2021-02-25 13:13:40|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|5
1614258830000|2021-02-25 13:13:50|2284.8|2284.5|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|8
1614258840000|2021-02-25 13:14:00|2284.3|2284|2284.2|2283.9|2284.4|2284.1|2284.2|2283.9|6
1614258860000|2021-02-25 13:14:20|2284|2283.7|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|14
1614258870000|2021-02-25 13:14:30|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.4|2283.1|15
1614258880000|2021-02-25 13:14:40|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.3|2283|7
1614258890000|2021-02-25 13:14:50|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|7
1614258900000|2021-02-25 13:15:00|2283.2|2282.9|2283|2282.7|2283.3|2283|2282.6|2282.3|43
1614258910000|2021-02-25 13:15:10|2283.2|2282.9|2283.6|2283.3|2283.6|2283.3|2283.2|2282.9|4
1614258920000|2021-02-25 13:15:20|2283.4|2283.1|2283.4|2283.1|2283.4|2283.1|2283.3|2283|26
1614258930000|2021-02-25 13:15:30|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|6
1614258940000|2021-02-25 13:15:40|2283.5|2283.2|2283.1|2282.8|2283.7|2283.4|2283.1|2282.8|15
1614258950000|2021-02-25 13:15:50|2283.5|2283.2|2284.4|2284.1|2284.6|2284.3|2283.5|2283.2|13
1614258960000|2021-02-25 13:16:00|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|10
1614258970000|2021-02-25 13:16:10|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2283.1|2282.8|14
1614258980000|2021-02-25 13:16:20|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|9
1614258990000|2021-02-25 13:16:30|2283.9|2283.6|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|11
1614259000000|2021-02-25 13:16:40|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|2284.5|2284.2|1
1614259010000|2021-02-25 13:16:50|2284.4|2284.1|2284.3|2284|2284.5|2284.2|2284.3|2284|24
1614259020000|2021-02-25 13:17:00|2284.6|2284.3|2284.4|2284.1|2284.6|2284.3|2284.4|2284.1|10
1614259040000|2021-02-25 13:17:20|2284.5|2284.2|2284.4|2284.1|2284.5|2284.2|2284.4|2284.1|6
1614259050000|2021-02-25 13:17:30|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|2284.6|2284.3|1
1614259060000|2021-02-25 13:17:40|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|3
1614259070000|2021-02-25 13:17:50|2284.4|2284.1|2284.7|2284.4|2284.8|2284.5|2284.4|2284.1|11
1614259080000|2021-02-25 13:18:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|15
1614259090000|2021-02-25 13:18:10|2284.9|2284.6|2284.7|2284.4|2285|2284.7|2284.7|2284.4|8
1614259100000|2021-02-25 13:18:20|2285.1|2284.8|2284.9|2284.6|2285.1|2284.8|2284.9|2284.6|4
1614259110000|2021-02-25 13:18:30|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|2285.1|2284.8|1
1614259120000|2021-02-25 13:18:40|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.6|2284.3|7
1614259130000|2021-02-25 13:18:50|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.5|2284.2|3
1614259140000|2021-02-25 13:19:00|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|4
1614259150000|2021-02-25 13:19:10|2284.2|2283.9|2284.5|2284.2|2284.5|2284.2|2284.2|2283.9|10
1614259160000|2021-02-25 13:19:20|2284.7|2284.4|2285.2|2284.9|2285.2|2284.9|2284.7|2284.4|14
1614259170000|2021-02-25 13:19:30|2285.1|2284.8|2284.8|2284.5|2285.1|2284.8|2284.8|2284.5|6
1614259180000|2021-02-25 13:19:40|2284.4|2284.1|2284.3|2284|2284.4|2284.1|2284.2|2283.9|89
1614259190000|2021-02-25 13:19:50|2284.1|2283.8|2284.2|2283.9|2284.2|2283.9|2284|2283.7|4
1614259200000|2021-02-25 13:20:00|2283.9|2283.6|2283.5|2283.2|2283.9|2283.6|2283.5|2283.2|13
1614259210000|2021-02-25 13:20:10|2283.4|2283.1|2283.3|2283|2283.4|2283.1|2283|2282.7|33
1614259220000|2021-02-25 13:20:20|2283.4|2283.1|2283|2282.7|2283.4|2283.1|2283|2282.7|18
1614259230000|2021-02-25 13:20:30|||||||||1
1614259240000|2021-02-25 13:20:40|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2283.2|2282.9|2
1614259250000|2021-02-25 13:20:50|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|3
1614259260000|2021-02-25 13:21:00|2283.8|2283.5|2283|2282.7|2283.9|2283.6|2283|2282.7|15
1614259270000|2021-02-25 13:21:10|2283.2|2282.9|2283.1|2282.8|2283.2|2282.9|2283.1|2282.8|5
1614259280000|2021-02-25 13:21:20|2284.1|2283.8|2284.5|2284.2|2284.5|2284.2|2284.1|2283.8|13
1614259290000|2021-02-25 13:21:30|2284.2|2283.9|2284.3|2284|2284.3|2284|2284.2|2283.9|6
1614259300000|2021-02-25 13:21:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284.3|2284|3
1614259310000|2021-02-25 13:21:50|2284.5|2284.2|2284.6|2284.3|2284.7|2284.4|2284.5|2284.2|13
1614259320000|2021-02-25 13:22:00|2284.4|2284.1|2283.9|2283.6|2284.4|2284.1|2283.9|2283.6|9
1614259330000|2021-02-25 13:22:10|2283.8|2283.5|2284|2283.7|2284|2283.7|2283.3|2283|5
1614259340000|2021-02-25 13:22:20|2283.8|2283.5|2284.1|2283.8|2284.2|2283.9|2283.8|2283.5|5
1614259350000|2021-02-25 13:22:30|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.7|2283.4|13
1614259360000|2021-02-25 13:22:40|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|3
1614259370000|2021-02-25 13:22:50|2283.8|2283.5|2283.7|2283.4|2283.9|2283.6|2283.6|2283.3|7
1614259380000|2021-02-25 13:23:00|||||||||1
1614259390000|2021-02-25 13:23:10|2283.5|2283.2|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|11
1614259400000|2021-02-25 13:23:20|2283.6|2283.3|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|3
1614259410000|2021-02-25 13:23:30|2283.4|2283.1|2283.6|2283.3|2283.6|2283.3|2283.4|2283.1|5
1614259420000|2021-02-25 13:23:40|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2283.7|2283.4|2
1614259430000|2021-02-25 13:23:50|2283.8|2283.5|2283.7|2283.4|2283.8|2283.5|2283.7|2283.4|4
1614259440000|2021-02-25 13:24:00|2283.5|2283.2|2283.3|2283|2283.5|2283.2|2283.2|2282.9|8
1614259450000|2021-02-25 13:24:10|||||||||2
1614259460000|2021-02-25 13:24:20|2283|2282.7|2283.4|2283.1|2283.4|2283.1|2283|2282.7|10
1614259470000|2021-02-25 13:24:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.5|2283.2|5
1614259480000|2021-02-25 13:24:40|2283.8|2283.5|2283.3|2283|2283.8|2283.5|2283.3|2283|5
1614259490000|2021-02-25 13:24:50|2283.4|2283.1|2283.5|2283.2|2283.5|2283.2|2283.4|2283.1|3
1614259500000|2021-02-25 13:25:00|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.5|2283.2|8
1614259510000|2021-02-25 13:25:10|2283.6|2283.3|2283.5|2283.2|2283.7|2283.4|2283.4|2283.1|6
1614259520000|2021-02-25 13:25:20|2283.4|2283.1|2283.5|2283.2|2283.8|2283.5|2283.4|2283.1|16
1614259530000|2021-02-25 13:25:30|2283.6|2283.3|2283.5|2283.2|2283.6|2283.3|2283.4|2283.1|12
1614259540000|2021-02-25 13:25:40|2283.3|2283|2283.6|2283.3|2283.6|2283.3|2283.3|2283|10
1614259550000|2021-02-25 13:25:50|2283.4|2283.1|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|4
1614259560000|2021-02-25 13:26:00|2283.1|2282.8|2283|2282.7|2283.1|2282.8|2283|2282.7|9
1614259570000|2021-02-25 13:26:10|2283.3|2283|2283.4|2283.1|2283.4|2283.1|2283.3|2283|4
1614259580000|2021-02-25 13:26:20|2283.3|2283|2283.2|2282.9|2283.4|2283.1|2283.2|2282.9|5
1614259590000|2021-02-25 13:26:30|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|5
1614259600000|2021-02-25 13:26:40|2283.1|2282.8|2283|2282.7|2283.2|2282.9|2282.9|2282.6|15
1614259610000|2021-02-25 13:26:50|2283.1|2282.8|2282.9|2282.6|2283.1|2282.8|2282.9|2282.6|4
1614259620000|2021-02-25 13:27:00|2283|2282.7|2283|2282.7|2283|2282.7|2283|2282.7|2
1614259630000|2021-02-25 13:27:10|2283.1|2282.8|2283.4|2283.1|2283.4|2283.1|2283.1|2282.8|10
1614259640000|2021-02-25 13:27:20|2283.5|2283.2|2283.5|2283.2|2283.6|2283.3|2283.3|2283|22
1614259650000|2021-02-25 13:27:30|2283.4|2283.1|2283.1|2282.8|2283.4|2283.1|2282.9|2282.6|15
1614259660000|2021-02-25 13:27:40|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|1
1614259670000|2021-02-25 13:27:50|2282.7|2282.4|2283.2|2282.9|2283.2|2282.9|2282.7|2282.4|18
1614259680000|2021-02-25 13:28:00|2283.1|2282.8|2282.4|2282.1|2283.1|2282.8|2282.4|2282.1|19
1614259690000|2021-02-25 13:28:10|2282.5|2282.2|2282.6|2282.3|2282.6|2282.3|2282.5|2282.2|6
1614259700000|2021-02-25 13:28:20|2282.8|2282.5|2282.6|2282.3|2282.9|2282.6|2282.6|2282.3|16
1614259710000|2021-02-25 13:28:30|2282.7|2282.4|2281.9|2281.6|2282.7|2282.4|2281.9|2281.6|45
1614259720000|2021-02-25 13:28:40|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|10
1614259730000|2021-02-25 13:28:50|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|11
1614259740000|2021-02-25 13:29:00|2281.8|2281.5|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|7
1614259750000|2021-02-25 13:29:10|2282.7|2282.4|2282.4|2282.1|2282.8|2282.5|2282.4|2282.1|17
1614259760000|2021-02-25 13:29:20|2282.2|2281.9|2282.1|2281.8|2282.2|2281.9|2282.1|2281.8|4
1614259770000|2021-02-25 13:29:30|2282.4|2282.1|2282|2281.7|2282.4|2282.1|2282|2281.7|2
1614259780000|2021-02-25 13:29:40|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|2282.6|2282.3|1
1614259790000|2021-02-25 13:29:50|||||||||1
1614259800000|2021-02-25 13:30:00|2282.8|2282.5|2283.3|2283|2283.3|2283|2282.4|2282.1|23
1614259810000|2021-02-25 13:30:10|2282.9|2282.6|2282.2|2281.9|2283.3|2283|2281.9|2281.6|21
1614259820000|2021-02-25 13:30:20|2281.7|2281.4|2282.3|2282|2282.3|2282|2281.7|2281.4|11
1614259830000|2021-02-25 13:30:30|2282.2|2281.9|2281.9|2281.6|2282.3|2282|2281.9|2281.6|18
1614259840000|2021-02-25 13:30:40|2282.2|2281.9|2281.9|2281.6|2282.5|2282.2|2281.9|2281.6|17
1614259850000|2021-02-25 13:30:50|2281.8|2281.5|2282|2281.7|2282.2|2281.9|2281.8|2281.5|7
1614259860000|2021-02-25 13:31:00|2282.1|2281.8|2282.7|2282.4|2282.7|2282.4|2282|2281.7|34
1614259870000|2021-02-25 13:31:10|2282.8|2282.5|2282.5|2282.2|2282.8|2282.5|2282.5|2282.2|24
1614259880000|2021-02-25 13:31:20|2282.4|2282.1|2282.5|2282.2|2282.5|2282.2|2282|2281.7|40
1614259890000|2021-02-25 13:31:30|2282.7|2282.4|2283.3|2283|2283.3|2283|2282.6|2282.3|47
1614259900000|2021-02-25 13:31:40|2283.4|2283.1|2282.9|2282.6|2283.4|2283.1|2282.9|2282.6|18
1614259910000|2021-02-25 13:31:50|2282.8|2282.5|2282.8|2282.5|2282.8|2282.5|2282.6|2282.3|5
1614259920000|2021-02-25 13:32:00|2282.9|2282.6|2283.3|2283|2283.3|2283|2282.9|2282.6|10
1614259930000|2021-02-25 13:32:10|2283.4|2283.1|2283.8|2283.5|2283.9|2283.6|2283.4|2283.1|25
1614259940000|2021-02-25 13:32:20|2283.7|2283.4|2284.8|2284.5|2284.8|2284.5|2283.6|2283.3|20
1614259950000|2021-02-25 13:32:30|2284.6|2284.3|2284.8|2284.5|2285|2284.7|2284.4|2284.1|20
1614259960000|2021-02-25 13:32:40|2284.4|2284.1|2284.7|2284.4|2284.7|2284.4|2284.4|2284.1|12
1614259970000|2021-02-25 13:32:50|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2283.9|2283.6|25
1614259980000|2021-02-25 13:33:00|2284.7|2284.4|2284.5|2284.2|2284.8|2284.5|2284.4|2284.1|43
1614259990000|2021-02-25 13:33:10|2284.6|2284.3|2284|2283.7|2284.6|2284.3|2283.8|2283.5|29
1614260000000|2021-02-25 13:33:20|2283.8|2283.5|2284.1|2283.8|2284.3|2284|2283.8|2283.5|17
1614260020000|2021-02-25 13:33:40|2284.4|2284.1|2284.6|2284.3|2284.7|2284.4|2284.4|2284.1|10
1614260030000|2021-02-25 13:33:50|2284.8|2284.5|2284.3|2284|2284.8|2284.5|2284.3|2284|16
1614260040000|2021-02-25 13:34:00|2284.2|2283.9|2283.8|2283.5|2284.2|2283.9|2283.7|2283.4|13
1614260050000|2021-02-25 13:34:10|2283.7|2283.4|2283.6|2283.3|2283.7|2283.4|2283.4|2283.1|22
1614260060000|2021-02-25 13:34:20|2283.8|2283.5|2284.5|2284.2|2284.5|2284.2|2283.8|2283.5|8
1614260070000|2021-02-25 13:34:30|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|1
1614260080000|2021-02-25 13:34:40|2284.4|2284.1|2284.4|2284.1|2284.4|2284.1|2284|2283.7|7
1614260090000|2021-02-25 13:34:50|2284.5|2284.2|2284.9|2284.6|2284.9|2284.6|2284.5|2284.2|18
1614260100000|2021-02-25 13:35:00|2284.7|2284.4|2284.6|2284.3|2284.7|2284.4|2284.3|2284|12
1614260110000|2021-02-25 13:35:10|2284.5|2284.2|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|21
1614260120000|2021-02-25 13:35:20|2284.7|2284.4|2285.6|2285.3|2285.8|2285.5|2284.7|2284.4|12
1614260130000|2021-02-25 13:35:30|2285.7|2285.4|2286|2285.7|2286.1|2285.8|2285.7|2285.4|9
1614260140000|2021-02-25 13:35:40|2286.2|2285.9|2286.2|2285.9|2286.3|2286|2286|2285.7|31
1614260150000|2021-02-25 13:35:50|2286|2285.7|2286.4|2286.1|2286.6|2286.3|2286|2285.7|21
1614260160000|2021-02-25 13:36:00|2286.3|2286|2286.3|2286|2286.4|2286.1|2286|2285.7|32
1614260170000|2021-02-25 13:36:10|2286|2285.7|2286.8|2286.5|2287|2286.7|2286|2285.7|111
1614260180000|2021-02-25 13:36:20|2286.9|2286.6|2286.9|2286.6|2287.1|2286.8|2286.7|2286.4|31
1614260190000|2021-02-25 13:36:30|2286.7|2286.4|2286.8|2286.5|2287.1|2286.8|2286.7|2286.4|57
1614260200000|2021-02-25 13:36:40|2286.9|2286.6|2286.7|2286.4|2287|2286.7|2286.7|2286.4|26
1614260210000|2021-02-25 13:36:50|2286.8|2286.5|2286.8|2286.5|2287.1|2286.8|2286.8|2286.5|40
1614260220000|2021-02-25 13:37:00|2286.7|2286.4|2287.2|2286.9|2287.4|2287.1|2286.7|2286.4|72
1614260230000|2021-02-25 13:37:10|2287|2286.7|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|11
1614260240000|2021-02-25 13:37:20|2287|2286.7|2287|2286.7|2287.1|2286.8|2286.8|2286.5|8
1614260250000|2021-02-25 13:37:30|2286.9|2286.6|2287.4|2287.1|2287.4|2287.1|2286.9|2286.6|14
1614260260000|2021-02-25 13:37:40|2287.3|2287|2288|2287.7|2288|2287.7|2287.2|2286.9|34
1614260270000|2021-02-25 13:37:50|2287.6|2287.3|2287.8|2287.5|2288|2287.7|2287.6|2287.3|31
1614260280000|2021-02-25 13:38:00|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.6|2287.3|18
1614260290000|2021-02-25 13:38:10|2287.7|2287.4|2287.9|2287.6|2287.9|2287.6|2287.7|2287.4|6
1614260300000|2021-02-25 13:38:20|2287.6|2287.3|2287.7|2287.4|2287.7|2287.4|2287.5|2287.2|14
1614260310000|2021-02-25 13:38:30|2287.5|2287.2|2287|2286.7|2287.5|2287.2|2287|2286.7|12
1614260320000|2021-02-25 13:38:40|2286.9|2286.6|2287.1|2286.8|2287.1|2286.8|2286.9|2286.6|19
1614260330000|2021-02-25 13:38:50|2287|2286.7|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|16
1614260340000|2021-02-25 13:39:00|2287.2|2286.9|2286.6|2286.3|2287.2|2286.9|2286.3|2286|32
1614260350000|2021-02-25 13:39:10|2286.5|2286.2|2286.7|2286.4|2286.9|2286.6|2286.5|2286.2|13
1614260360000|2021-02-25 13:39:20|2286.4|2286.1|2286.6|2286.3|2286.6|2286.3|2286.2|2285.9|20
1614260370000|2021-02-25 13:39:30|2286.5|2286.2|2286|2285.7|2286.5|2286.2|2286|2285.7|10
1614260380000|2021-02-25 13:39:40|2286.5|2286.2|2286.7|2286.4|2286.7|2286.4|2286.5|2286.2|3
1614260390000|2021-02-25 13:39:50|2286.9|2286.6|2287.4|2287.1|2287.5|2287.2|2286.9|2286.6|7
1614260400000|2021-02-25 13:40:00|2287.5|2287.2|2286.9|2286.6|2287.5|2287.2|2286.9|2286.6|23
1614260410000|2021-02-25 13:40:10|2287.1|2286.8|2286.3|2286|2287.1|2286.8|2286.2|2285.9|24
1614260420000|2021-02-25 13:40:20|2286.2|2285.9|2286.6|2286.3|2286.6|2286.3|2285.8|2285.5|18
1614260430000|2021-02-25 13:40:30|2286.5|2286.2|2286.2|2285.9|2286.5|2286.2|2286.1|2285.8|16
1614260440000|2021-02-25 13:40:40|2286.3|2286|2286.5|2286.2|2286.5|2286.2|2286.3|2286|6
1614260450000|2021-02-25 13:40:50|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|1
1614260460000|2021-02-25 13:41:00|2286.2|2285.9|2286.5|2286.2|2286.6|2286.3|2286.2|2285.9|3
1614260470000|2021-02-25 13:41:10|2286.9|2286.6|2286.9|2286.6|2286.9|2286.6|2286.7|2286.4|17
1614260480000|2021-02-25 13:41:20|2286.4|2286.1|2286.3|2286|2286.4|2286.1|2286.3|2286|3
1614260500000|2021-02-25 13:41:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|12
1614260510000|2021-02-25 13:41:50|2286.6|2286.3|2286.7|2286.4|2286.7|2286.4|2286.6|2286.3|9
1614260520000|2021-02-25 13:42:00|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.9|2286.6|10
1614260530000|2021-02-25 13:42:10|2287.1|2286.8|2286.9|2286.6|2287.1|2286.8|2286.9|2286.6|16
1614260540000|2021-02-25 13:42:20|2287.2|2286.9|2287.2|2286.9|2287.3|2287|2287.2|2286.9|7
1614260550000|2021-02-25 13:42:30|2287.1|2286.8|2287.1|2286.8|2287.4|2287.1|2287.1|2286.8|15
1614260560000|2021-02-25 13:42:40|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|2287.2|2286.9|3
1614260570000|2021-02-25 13:42:50|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.9|2286.6|9
1614260580000|2021-02-25 13:43:00|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|3
1614260590000|2021-02-25 13:43:10|2287|2286.7|2286.9|2286.6|2287|2286.7|2286.8|2286.5|5
1614260600000|2021-02-25 13:43:20|2286.7|2286.4|2286.6|2286.3|2286.7|2286.4|2286.6|2286.3|4
1614260620000|2021-02-25 13:43:40|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.4|2286.1|7
1614260630000|2021-02-25 13:43:50|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|4
1614260640000|2021-02-25 13:44:00|2286.8|2286.5|2287.3|2287|2287.3|2287|2286.8|2286.5|15
1614260650000|2021-02-25 13:44:10|2287.4|2287.1|2287.4|2287.1|2287.7|2287.4|2287.1|2286.8|24
1614260660000|2021-02-25 13:44:20|2287.3|2287|2287.5|2287.2|2287.5|2287.2|2287.3|2287|11
1614260670000|2021-02-25 13:44:30|2287.3|2287|2286.9|2286.6|2287.3|2287|2286.7|2286.4|11
1614260680000|2021-02-25 13:44:40|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2286.8|2286.5|2
1614260700000|2021-02-25 13:45:00|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.3|2286|12
1614260710000|2021-02-25 13:45:10|2286.6|2286.3|2286.6|2286.3|2286.6|2286.3|2286.3|2286|6
1614260720000|2021-02-25 13:45:20|2286.5|2286.2|2286.9|2286.6|2286.9|2286.6|2286.5|2286.2|14
1614260730000|2021-02-25 13:45:30|2287|2286.7|2287.3|2287|2287.3|2287|2287|2286.7|5
1614260740000|2021-02-25 13:45:40|2287.4|2287.1|2287.4|2287.1|2287.4|2287.1|2287.2|2286.9|5
1614260750000|2021-02-25 13:45:50|2287.8|2287.5|2287.9|2287.6|2287.9|2287.6|2287.4|2287.1|23
1614260760000|2021-02-25 13:46:00|2288|2287.7|2287.8|2287.5|2288|2287.7|2287.5|2287.2|18
1614260770000|2021-02-25 13:46:10|2287.6|2287.3|2287.9|2287.6|2287.9|2287.6|2287.5|2287.2|12
1614260780000|2021-02-25 13:46:20|2288|2287.7|2287.9|2287.6|2288.1|2287.8|2287.9|2287.6|14
1614260790000|2021-02-25 13:46:30|2288|2287.7|2288.7|2288.4|2288.7|2288.4|2288|2287.7|35
1614260800000|2021-02-25 13:46:40|2288.6|2288.3|2288.4|2288.1|2288.7|2288.4|2288.4|2288.1|19
1614260810000|2021-02-25 13:46:50|2288.5|2288.2|2288.3|2288|2288.5|2288.2|2288.3|2288|15
1614260820000|2021-02-25 13:47:00|2288.5|2288.2|2287.9|2287.6|2288.5|2288.2|2287.9|2287.6|22
1614260830000|2021-02-25 13:47:10|2287.8|2287.5|2288.4|2288.1|2288.4|2288.1|2287.8|2287.5|12
1614260840000|2021-02-25 13:47:20|2288.5|2288.2|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|12
1614260850000|2021-02-25 13:47:30|2288.4|2288.1|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|7
1614260860000|2021-02-25 13:47:40|2288.4|2288.1|2288.5|2288.2|2288.6|2288.3|2288.4|2288.1|16
1614260870000|2021-02-25 13:47:50|2288.6|2288.3|2288.7|2288.4|2288.7|2288.4|2288.4|2288.1|11
1614260880000|2021-02-25 13:48:00|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2288.5|2288.2|2
1614260890000|2021-02-25 13:48:10|2288.3|2288|2288.5|2288.2|2288.5|2288.2|2288.3|2288|6
1614260900000|2021-02-25 13:48:20|2288.7|2288.4|2288.6|2288.3|2288.7|2288.4|2288.4|2288.1|4
1614260910000|2021-02-25 13:48:30|2288.9|2288.6|2288.8|2288.5|2289.1|2288.8|2288.8|2288.5|25
1614260920000|2021-02-25 13:48:40|2288.9|2288.6|2289.4|2289.1|2289.4|2289.1|2288.9|2288.6|13
1614260930000|2021-02-25 13:48:50|2289.3|2289|2289.7|2289.4|2289.7|2289.4|2289.3|2289|9
1614260940000|2021-02-25 13:49:00|2289.6|2289.3|2289.4|2289.1|2289.8|2289.5|2289.4|2289.1|20
1614260950000|2021-02-25 13:49:10|2289.3|2289|2289.3|2289|2289.4|2289.1|2289.3|2289|5
1614260960000|2021-02-25 13:49:20|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2289.5|2289.2|2
1614260970000|2021-02-25 13:49:30|2289.4|2289.1|2289.1|2288.8|2289.4|2289.1|2288.9|2288.6|14
1614260980000|2021-02-25 13:49:40|2289.2|2288.9|2289.2|2288.9|2289.3|2289|2289.2|2288.9|3
1614260990000|2021-02-25 13:49:50|2289|2288.7|2289.3|2289|2289.3|2289|2289|2288.7|4
1614261000000|2021-02-25 13:50:00|2289.1|2288.8|2288.6|2288.3|2289.1|2288.8|2288.3|2288|46
1614261010000|2021-02-25 13:50:10|2288.3|2288|2288.3|2288|2288.3|2288|2288.3|2288|3
1614261020000|2021-02-25 13:50:20|2288.2|2287.9|2289|2288.7|2289|2288.7|2288.2|2287.9|8
1614261030000|2021-02-25 13:50:30|2288.8|2288.5|2288.6|2288.3|2288.9|2288.6|2288.6|2288.3|13
1614261040000|2021-02-25 13:50:40|2288.9|2288.6|2288.7|2288.4|2288.9|2288.6|2288.7|2288.4|2
1614261050000|2021-02-25 13:50:50|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|4
1614261060000|2021-02-25 13:51:00|2289.2|2288.9|2289.3|2289|2289.3|2289|2289|2288.7|8
1614261070000|2021-02-25 13:51:10|2289.6|2289.3|2289.7|2289.4|2289.7|2289.4|2289.6|2289.3|8
1614261080000|2021-02-25 13:51:20|2289.9|2289.6|2289.9|2289.6|2290|2289.7|2289.9|2289.6|13
1614261090000|2021-02-25 13:51:30|2289.8|2289.5|2289.5|2289.2|2290|2289.7|2289.5|2289.2|15
1614261100000|2021-02-25 13:51:40|2289.4|2289.1|2289.6|2289.3|2289.6|2289.3|2289.3|2289|7
1614261120000|2021-02-25 13:52:00|2289.7|2289.4|2289.9|2289.6|2289.9|2289.6|2289.7|2289.4|6
1614261130000|2021-02-25 13:52:10|2289.8|2289.5|2289.9|2289.6|2289.9|2289.6|2289.8|2289.5|2
1614261140000|2021-02-25 13:52:20|2289.8|2289.5|2288.8|2288.5|2289.8|2289.5|2288.8|2288.5|8
1614261150000|2021-02-25 13:52:30|2288.7|2288.4|2288.9|2288.6|2288.9|2288.6|2288.7|2288.4|7
1614261160000|2021-02-25 13:52:40|2289.1|2288.8|2289.3|2289|2289.3|2289|2289.1|2288.8|3
1614261170000|2021-02-25 13:52:50|2289.5|2289.2|2289.6|2289.3|2289.6|2289.3|2289.5|2289.2|3
1614261180000|2021-02-25 13:53:00|2289.8|2289.5|2289.3|2289|2289.8|2289.5|2289|2288.7|14
1614261190000|2021-02-25 13:53:10|2289.2|2288.9|2289.2|2288.9|2289.7|2289.4|2288.9|2288.6|106
1614261200000|2021-02-25 13:53:20|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|2289.1|2288.8|13
1614261210000|2021-02-25 13:53:30|2289|2288.7|2289.2|2288.9|2289.3|2289|2289|2288.7|34
1614261220000|2021-02-25 13:53:40|2289.3|2289|2289.2|2288.9|2289.4|2289.1|2289.1|2288.8|10
1614261230000|2021-02-25 13:53:50|2289.1|2288.8|2289|2288.7|2289.1|2288.8|2289|2288.7|6
1614261240000|2021-02-25 13:54:00|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2288.9|2288.6|2
1614261250000|2021-02-25 13:54:10|2288.8|2288.5|2289.2|2288.9|2289.2|2288.9|2288.8|2288.5|5
1614261270000|2021-02-25 13:54:30|||||||||7
1614261280000|2021-02-25 13:54:40|2289|2288.7|2288.7|2288.4|2289|2288.7|2288.7|2288.4|13
1614261290000|2021-02-25 13:54:50|2288.4|2288.1|2288.3|2288|2288.7|2288.4|2288.3|2288|10
1614261300000|2021-02-25 13:55:00|2288.4|2288.1|2287.9|2287.6|2288.4|2288.1|2287.9|2287.6|10
1614261310000|2021-02-25 13:55:10|2287.7|2287.4|2286.3|2286|2287.7|2287.4|2286.3|2286|59
1614261320000|2021-02-25 13:55:20|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2285.8|2285.5|20
1614261330000|2021-02-25 13:55:30|2286.2|2285.9|2287.1|2286.8|2287.2|2286.9|2286.2|2285.9|31
1614261340000|2021-02-25 13:55:40|2287.4|2287.1|2288.2|2287.9|2288.2|2287.9|2287.4|2287.1|8
1614261350000|2021-02-25 13:55:50|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|2287.9|2287.6|1
1614261360000|2021-02-25 13:56:00|2287.7|2287.4|2286.7|2286.4|2287.7|2287.4|2286.7|2286.4|17
1614261370000|2021-02-25 13:56:10|2286.4|2286.1|2286.8|2286.5|2286.9|2286.6|2286.4|2286.1|9
1614261380000|2021-02-25 13:56:20|2286.5|2286.2|2287|2286.7|2287|2286.7|2286.5|2286.2|2
1614261390000|2021-02-25 13:56:30|2286.7|2286.4|2286.4|2286.1|2286.7|2286.4|2286.4|2286.1|3
1614261400000|2021-02-25 13:56:40|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|2286.7|2286.4|3
1614261410000|2021-02-25 13:56:50|2286.4|2286.1|2286.1|2285.8|2286.4|2286.1|2286|2285.7|9
1614261420000|2021-02-25 13:57:00|2286.3|2286|2286.1|2285.8|2286.4|2286.1|2286.1|2285.8|6
1614261430000|2021-02-25 13:57:10|2286.3|2286|2286.4|2286.1|2286.4|2286.1|2286.2|2285.9|9
1614261440000|2021-02-25 13:57:20|2286.5|2286.2|2286.6|2286.3|2286.6|2286.3|2286.5|2286.2|6
1614261450000|2021-02-25 13:57:30|2286.5|2286.2|2286.3|2286|2286.5|2286.2|2286.3|2286|6
1614261460000|2021-02-25 13:57:40|2286.1|2285.8|2286.5|2286.2|2286.5|2286.2|2285.9|2285.6|81
1614261470000|2021-02-25 13:57:50|2286.6|2286.3|2287.4|2287.1|2287.5|2287.2|2286.6|2286.3|78
1614261480000|2021-02-25 13:58:00|2287.2|2286.9|2287|2286.7|2287.2|2286.9|2286.7|2286.4|126
1614261490000|2021-02-25 13:58:10|2287.3|2287|2287.1|2286.8|2287.3|2287|2287.1|2286.8|12
1614261500000|2021-02-25 13:58:20|2286.9|2286.6|2287|2286.7|2287.4|2287.1|2286.7|2286.4|80
1614261510000|2021-02-25 13:58:30|2286.9|2286.6|2287.1|2286.8|2287.2|2286.9|2286.7|2286.4|75
1614261520000|2021-02-25 13:58:40|2287|2286.7|2287|2286.7|2287|2286.7|2287|2286.7|23
1614261530000|2021-02-25 13:58:50|2287.1|2286.8|2287.2|2286.9|2287.2|2286.9|2286.9|2286.6|14
1614261540000|2021-02-25 13:59:00|2286.9|2286.6|2286.9|2286.6|2287|2286.7|2286.8|2286.5|8
1614261550000|2021-02-25 13:59:10|2286.8|2286.5|2287.5|2287.2|2287.8|2287.5|2286.8|2286.5|38
1614261560000|2021-02-25 13:59:20|2287.4|2287.1|2287.1|2286.8|2287.5|2287.2|2286.9|2286.6|25
1614261570000|2021-02-25 13:59:30|||||||||1
1614261580000|2021-02-25 13:59:40|2287|2286.7|2286.1|2285.8|2287|2286.7|2286.1|2285.8|13
1614261590000|2021-02-25 13:59:50|2286.3|2286|2285.4|2285.1|2286.3|2286|2285.4|2285.1|36
1614261600000|2021-02-25 14:00:00|2285.2|2284.9|2285.5|2285.2|2285.7|2285.4|2284.7|2284.4|72
1614261610000|2021-02-25 14:00:10|2286|2285.7|2285.6|2285.3|2286|2285.7|2285.6|2285.3|7
1614261620000|2021-02-25 14:00:20|2285.3|2285|2285.3|2285|2285.6|2285.3|2285|2284.7|14
1614261630000|2021-02-25 14:00:30|2285.6|2285.3|2285.7|2285.4|2285.7|2285.4|2285.6|2285.3|4
1614261640000|2021-02-25 14:00:40|2285.8|2285.5|2285.5|2285.2|2285.8|2285.5|2285.5|2285.2|13
1614261650000|2021-02-25 14:00:50|2285.3|2285|2284.7|2284.4|2285.3|2285|2284.7|2284.4|7
1614261660000|2021-02-25 14:01:00|2284.8|2284.5|2285.1|2284.8|2285.1|2284.8|2284.8|2284.5|6
1614261670000|2021-02-25 14:01:10|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|2284.7|2284.4|1
1614261680000|2021-02-25 14:01:20|2284.6|2284.3|2284.5|2284.2|2284.6|2284.3|2284.4|2284.1|19
1614261690000|2021-02-25 14:01:30|2284.3|2284|2284.6|2284.3|2284.6|2284.3|2284.3|2284|14
1614261700000|2021-02-25 14:01:40|2284.9|2284.6|2285.3|2285|2285.3|2285|2284.6|2284.3|35
1614261710000|2021-02-25 14:01:50|2285.2|2284.9|2284.9|2284.6|2285.6|2285.3|2284.9|2284.6|47
1614261720000|2021-02-25 14:02:00|2284.5|2284.2|2284.7|2284.4|2284.7|2284.4|2284.5|2284.2|8
1614261730000|2021-02-25 14:02:10|2284.8|2284.5|2284.7|2284.4|2284.9|2284.6|2284.7|2284.4|9
1614261740000|2021-02-25 14:02:20|2284.8|2284.5|2284.6|2284.3|2284.8|2284.5|2284.6|2284.3|3
1614261750000|2021-02-25 14:02:30|2284.4|2284.1|2283.6|2283.3|2284.4|2284.1|2283.6|2283.3|33
1614261760000|2021-02-25 14:02:40|2283.2|2282.9|2283.9|2283.6|2283.9|2283.6|2283.2|2282.9|12
1614261770000|2021-02-25 14:02:50|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|2
1614261780000|2021-02-25 14:03:00|2283.5|2283.2|2283.4|2283.1|2283.6|2283.3|2283.4|2283.1|7
1614261790000|2021-02-25 14:03:10|2283.6|2283.3|2283.7|2283.4|2283.7|2283.4|2283.4|2283.1|13
1614261800000|2021-02-25 14:03:20|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|9
1614261810000|2021-02-25 14:03:30|2284|2283.7|2283.8|2283.5|2284|2283.7|2283.8|2283.5|3
1614261820000|2021-02-25 14:03:40|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|2284.1|2283.8|4
1614261830000|2021-02-25 14:03:50|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.4|2283.1|17
1614261840000|2021-02-25 14:04:00|2283.9|2283.6|2283.9|2283.6|2283.9|2283.6|2283.6|2283.3|8
1614261850000|2021-02-25 14:04:10|2284.2|2283.9|2284.6|2284.3|2284.6|2284.3|2284.2|2283.9|7
1614261860000|2021-02-25 14:04:20|2284.7|2284.4|2284.3|2284|2284.7|2284.4|2284.3|2284|3
1614261870000|2021-02-25 14:04:30|2284.4|2284.1|2284.6|2284.3|2284.6|2284.3|2284.4|2284.1|4
1614261880000|2021-02-25 14:04:40|2284.4|2284.1|2285.2|2284.9|2285.2|2284.9|2284.4|2284.1|14
1614261890000|2021-02-25 14:04:50|2285.1|2284.8|2285.3|2285|2285.3|2285|2285.1|2284.8|5
1614261900000|2021-02-25 14:05:00|2285|2284.7|2285|2284.7|2285|2284.7|2285|2284.7|1
1614261910000|2021-02-25 14:05:10|2284.5|2284.2|2284.2|2283.9|2284.5|2284.2|2284.2|2283.9|13
1614261920000|2021-02-25 14:05:20|2284.4|2284.1|2284|2283.7|2284.4|2284.1|2284|2283.7|3
1614261930000|2021-02-25 14:05:30|2284.4|2284.1|2284.2|2283.9|2284.6|2284.3|2284.2|2283.9|10
1614261940000|2021-02-25 14:05:40|2284.1|2283.8|2283.7|2283.4|2284.1|2283.8|2283.7|2283.4|5
1614261950000|2021-02-25 14:05:50|2283.5|2283.2|2284.2|2283.9|2284.2|2283.9|2283.5|2283.2|8
1614261960000|2021-02-25 14:06:00|2284|2283.7|2282.7|2282.4|2284.2|2283.9|2282.7|2282.4|13
1614261970000|2021-02-25 14:06:10|2282.5|2282.2|2282.8|2282.5|2282.8|2282.5|2282.3|2282|31
1614261980000|2021-02-25 14:06:20|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|2282.7|2282.4|1
1614261990000|2021-02-25 14:06:30|2282.9|2282.6|2282.6|2282.3|2283|2282.7|2282.4|2282.1|16
1614262000000|2021-02-25 14:06:40|2281.7|2281.4|2281.4|2281.1|2281.7|2281.4|2281.2|2280.9|180
1614262010000|2021-02-25 14:06:50|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|15
1614262020000|2021-02-25 14:07:00|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281.3|2281|23
1614262030000|2021-02-25 14:07:10|2280.9|2280.6|2281.3|2281|2281.6|2281.3|2280.9|2280.6|16
1614262040000|2021-02-25 14:07:20|2282.1|2281.8|2282.2|2281.9|2282.2|2281.9|2282.1|2281.8|6
1614262050000|2021-02-25 14:07:30|2282.3|2282|2281.8|2281.5|2282.3|2282|2281.7|2281.4|24
1614262060000|2021-02-25 14:07:40|2281.3|2281|2281.6|2281.3|2281.6|2281.3|2281.3|2281|4
1614262070000|2021-02-25 14:07:50|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|2281.9|2281.6|7
1614262080000|2021-02-25 14:08:00|2282|2281.7|2282.1|2281.8|2282.1|2281.8|2282|2281.7|4
1614262090000|2021-02-25 14:08:10|2281.9|2281.6|2281.5|2281.2|2281.9|2281.6|2281.5|2281.2|2
1614262100000|2021-02-25 14:08:20|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2281.6|2281.3|2
1614262110000|2021-02-25 14:08:30|2281.9|2281.6|2281.7|2281.4|2281.9|2281.6|2281.7|2281.4|5
1614262120000|2021-02-25 14:08:40|2282|2281.7|2281.9|2281.6|2282.1|2281.8|2281.9|2281.6|6
1614262130000|2021-02-25 14:08:50|2282.2|2281.9|2281.7|2281.4|2282.2|2281.9|2281.7|2281.4|4
1614262140000|2021-02-25 14:09:00|2281.6|2281.3|2281.1|2280.8|2281.6|2281.3|2281.1|2280.8|7
1614262150000|2021-02-25 14:09:10|2280.9|2280.6|2281.1|2280.8|2281.1|2280.8|2280|2279.7|72
1614262160000|2021-02-25 14:09:20|2281.3|2281|2281.7|2281.4|2281.7|2281.4|2281.3|2281|14
1614262170000|2021-02-25 14:09:30|2281.8|2281.5|2281.3|2281|2281.8|2281.5|2281.3|2281|31
1614262180000|2021-02-25 14:09:40|2280.9|2280.6|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|15
1614262190000|2021-02-25 14:09:50|2281.3|2281|2281.3|2281|2281.3|2281|2281.3|2281|1
1614262200000|2021-02-25 14:10:00|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|4
1614262210000|2021-02-25 14:10:10|2281.4|2281.1|2281.2|2280.9|2281.6|2281.3|2281.2|2280.9|9
1614262220000|2021-02-25 14:10:20|2280.9|2280.6|2281.6|2281.3|2281.6|2281.3|2280.9|2280.6|8
1614262230000|2021-02-25 14:10:30|2281.8|2281.5|2281.2|2280.9|2281.8|2281.5|2281.2|2280.9|3
1614262240000|2021-02-25 14:10:40|2281.4|2281.1|2281.2|2280.9|2281.4|2281.1|2281.2|2280.9|3
1614262250000|2021-02-25 14:10:50|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|2281.1|2280.8|1
1614262270000|2021-02-25 14:11:10|2281.3|2281|2281.4|2281.1|2281.4|2281.1|2281.3|2281|4
1614262280000|2021-02-25 14:11:20|2281.1|2280.8|2281.2|2280.9|2281.2|2280.9|2281.1|2280.8|3
1614262290000|2021-02-25 14:11:30|2281.1|2280.8|2281.5|2281.2|2281.7|2281.4|2281.1|2280.8|21
1614262300000|2021-02-25 14:11:40|2281.4|2281.1|2281.5|2281.2|2281.5|2281.2|2281.4|2281.1|10
1614262320000|2021-02-25 14:12:00|2281.4|2281.1|2281.4|2281.1|2281.4|2281.1|2281.2|2280.9|48
1614262330000|2021-02-25 14:12:10|2281.5|2281.2|2281.5|2281.2|2281.6|2281.3|2281.4|2281.1|18
1614262340000|2021-02-25 14:12:20|2281|2280.7|2281.3|2281|2281.3|2281|2281|2280.7|18
1614262350000|2021-02-25 14:12:30|2281.4|2281.1|2280.9|2280.6|2281.4|2281.1|2280.9|2280.6|16
1614262360000|2021-02-25 14:12:40|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|5
1614262370000|2021-02-25 14:12:50|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|8
1614262380000|2021-02-25 14:13:00|2280.7|2280.4|2280.9|2280.6|2280.9|2280.6|2280.7|2280.4|18
1614262390000|2021-02-25 14:13:10|2281|2280.7|2280.8|2280.5|2281|2280.7|2280.8|2280.5|15
1614262400000|2021-02-25 14:13:20|2280.7|2280.4|2280.6|2280.3|2280.7|2280.4|2280.4|2280.1|22
1614262410000|2021-02-25 14:13:30|2280.5|2280.2|2280.8|2280.5|2280.8|2280.5|2280.5|2280.2|15
1614262420000|2021-02-25 14:13:40|2280.6|2280.3|2280.4|2280.1|2280.6|2280.3|2280.4|2280.1|17
1614262430000|2021-02-25 14:13:50|2280.3|2280|2280.3|2280|2280.3|2280|2280.2|2279.9|20
1614262440000|2021-02-25 14:14:00|2280.2|2279.9|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|17
1614262450000|2021-02-25 14:14:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.7|2279.4|26
1614262460000|2021-02-25 14:14:20|2280.2|2279.9|2280.2|2279.9|2280.2|2279.9|2279.9|2279.6|21
1614262470000|2021-02-25 14:14:30|2279.9|2279.6|2280.3|2280|2280.3|2280|2279.9|2279.6|3
1614262480000|2021-02-25 14:14:40|2280.7|2280.4|2280.9|2280.6|2281.2|2280.9|2280.7|2280.4|27
1614262490000|2021-02-25 14:14:50|2280.8|2280.5|2280.6|2280.3|2281|2280.7|2280.6|2280.3|21
1614262500000|2021-02-25 14:15:00|2281|2280.7|2281.8|2281.5|2281.8|2281.5|2280.8|2280.5|22
1614262510000|2021-02-25 14:15:10|2281.9|2281.6|2282.3|2282|2282.3|2282|2281.9|2281.6|15
1614262520000|2021-02-25 14:15:20|2282.6|2282.3|2282.5|2282.2|2282.6|2282.3|2282.3|2282|27
1614262530000|2021-02-25 14:15:30|2282.6|2282.3|2282.2|2281.9|2282.6|2282.3|2282|2281.7|13
1614262540000|2021-02-25 14:15:40|2282|2281.7|2281.8|2281.5|2282|2281.7|2281.8|2281.5|3
1614262550000|2021-02-25 14:15:50|2281.9|2281.6|2282|2281.7|2282|2281.7|2281.9|2281.6|3
1614262560000|2021-02-25 14:16:00|2282.1|2281.8|2281.9|2281.6|2282.2|2281.9|2281.9|2281.6|5
1614262570000|2021-02-25 14:16:10|2282.5|2282.2|2281.7|2281.4|2282.5|2282.2|2281.7|2281.4|22
1614262580000|2021-02-25 14:16:20|2281.9|2281.6|2281.8|2281.5|2282.1|2281.8|2281.7|2281.4|8
1614262590000|2021-02-25 14:16:30|2282.3|2282|2282.1|2281.8|2282.3|2282|2282.1|2281.8|17
1614262600000|2021-02-25 14:16:40|2282|2281.7|2282.2|2281.9|2282.2|2281.9|2281.8|2281.5|7
1614262610000|2021-02-25 14:16:50|2281.6|2281.3|2281.3|2281|2281.6|2281.3|2281.3|2281|6
1614262620000|2021-02-25 14:17:00|2281.2|2280.9|2280.8|2280.5|2281.2|2280.9|2280.8|2280.5|17
1614262630000|2021-02-25 14:17:10|2280.9|2280.6|2281.1|2280.8|2281.4|2281.1|2280.8|2280.5|13
1614262640000|2021-02-25 14:17:20|2281.5|2281.2|2281.2|2280.9|2281.5|2281.2|2281.2|2280.9|4
1614262650000|2021-02-25 14:17:30|2281.4|2281.1|2281|2280.7|2281.4|2281.1|2281|2280.7|12
1614262660000|2021-02-25 14:17:40|2280.9|2280.6|2280.7|2280.4|2280.9|2280.6|2280.7|2280.4|8
1614262670000|2021-02-25 14:17:50|2281.1|2280.8|2280.7|2280.4|2281.1|2280.8|2280.7|2280.4|3
1614262680000|2021-02-25 14:18:00|2280.5|2280.2|2280.3|2280|2280.9|2280.6|2279.9|2279.6|65
1614262690000|2021-02-25 14:18:10|2280.2|2279.9|2280.1|2279.8|2280.3|2280|2279.8|2279.5|73
1614262700000|2021-02-25 14:18:20|2279.8|2279.5|2280.1|2279.8|2280.3|2280|2279.8|2279.5|49
1614262710000|2021-02-25 14:18:30|2279.9|2279.6|2280.4|2280.1|2280.7|2280.4|2279.9|2279.6|18
1614262720000|2021-02-25 14:18:40|2280.2|2279.9|2280.1|2279.8|2280.2|2279.9|2280.1|2279.8|6
1614262730000|2021-02-25 14:18:50|2280.4|2280.1|2280.2|2279.9|2280.6|2280.3|2280.2|2279.9|5
1614262740000|2021-02-25 14:19:00|2280.4|2280.1|2280.6|2280.3|2280.8|2280.5|2280.2|2279.9|9
1614262750000|2021-02-25 14:19:10|2280.9|2280.6|2280.2|2279.9|2280.9|2280.6|2280.2|2279.9|14
1614262760000|2021-02-25 14:19:20|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|2280.4|2280.1|1
1614262770000|2021-02-25 14:19:30|2280.5|2280.2|2280.1|2279.8|2280.5|2280.2|2280.1|2279.8|26
1614262780000|2021-02-25 14:19:40|2280|2279.7|2279.8|2279.5|2280.4|2280.1|2279.8|2279.5|36
1614262790000|2021-02-25 14:19:50|2280.1|2279.8|2279.9|2279.6|2280.1|2279.8|2279.9|2279.6|4
1614262800000|2021-02-25 14:20:00|2280.2|2279.9|2280|2279.7|2280.2|2279.9|2279.9|2279.6|8
1614262810000|2021-02-25 14:20:10|2280.3|2280|2280.2|2279.9|2280.4|2280.1|2280.2|2279.9|9
1614262820000|2021-02-25 14:20:20|2280.1|2279.8|2279.8|2279.5|2280.1|2279.8|2279.8|2279.5|36
1614262830000|2021-02-25 14:20:30|2279.4|2279.1|2279|2278.7|2279.4|2279.1|2278.4|2278.1|114
1614262840000|2021-02-25 14:20:40|2278.7|2278.4|2280|2279.7|2280.3|2280|2278.7|2278.4|61
1614262850000|2021-02-25 14:20:50|2280.2|2279.9|2279.9|2279.6|2280.7|2280.4|2279.9|2279.6|26
1614262860000|2021-02-25 14:21:00|2279.7|2279.4|2279.9|2279.6|2279.9|2279.6|2279.4|2279.1|23
1614262870000|2021-02-25 14:21:10|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.6|2279.3|9
1614262880000|2021-02-25 14:21:20|2280|2279.7|2280.1|2279.8|2280.1|2279.8|2279.8|2279.5|8
1614262890000|2021-02-25 14:21:30|2280.5|2280.2|2280.2|2279.9|2280.5|2280.2|2280.2|2279.9|2
1614262900000|2021-02-25 14:21:40|2280.3|2280|2280.5|2280.2|2280.8|2280.5|2280.2|2279.9|12
1614262910000|2021-02-25 14:21:50|2280.8|2280.5|2280.4|2280.1|2280.8|2280.5|2280.4|2280.1|6
1614262920000|2021-02-25 14:22:00|2280.8|2280.5|2280.7|2280.4|2280.8|2280.5|2280.4|2280.1|6
1614262930000|2021-02-25 14:22:10|2280.4|2280.1|2280.2|2279.9|2280.8|2280.5|2280.2|2279.9|11
1614262940000|2021-02-25 14:22:20|2280.1|2279.8|2280.4|2280.1|2280.7|2280.4|2280.1|2279.8|14
1614262950000|2021-02-25 14:22:30|2280.3|2280|2280.2|2279.9|2280.3|2280|2280|2279.7|14
1614262960000|2021-02-25 14:22:40|2280.6|2280.3|2280.3|2280|2280.7|2280.4|2280.3|2280|8
1614262970000|2021-02-25 14:22:50|2280.8|2280.5|2280.5|2280.2|2281|2280.7|2280.5|2280.2|7
1614262980000|2021-02-25 14:23:00|2280.4|2280.1|2280.3|2280|2280.7|2280.4|2280.3|2280|5
1614263000000|2021-02-25 14:23:20|2280.7|2280.4|2280.8|2280.5|2281.1|2280.8|2280.7|2280.4|19
1614263010000|2021-02-25 14:23:30|2280.9|2280.6|2280.5|2280.2|2280.9|2280.6|2280.5|2280.2|9
1614263020000|2021-02-25 14:23:40|2280.7|2280.4|2280.5|2280.2|2280.7|2280.4|2280.5|2280.2|9
1614263030000|2021-02-25 14:23:50|2280.6|2280.3|2280.6|2280.3|2280.6|2280.3|2280.3|2280|14
1614263040000|2021-02-25 14:24:00|2280.4|2280.1|2279.9|2279.6|2280.4|2280.1|2279.9|2279.6|36
1614263050000|2021-02-25 14:24:10|2280|2279.7|2280.2|2279.9|2280.2|2279.9|2279.6|2279.3|41
1614263060000|2021-02-25 14:24:20|2280.1|2279.8|2280|2279.7|2280.4|2280.1|2280|2279.7|30
1614263070000|2021-02-25 14:24:30|2279.9|2279.6|2279.8|2279.5|2280.1|2279.8|2279.6|2279.3|48
1614263080000|2021-02-25 14:24:40|2279.7|2279.4|2279.7|2279.4|2279.9|2279.6|2279.5|2279.2|59
1614263090000|2021-02-25 14:24:50|2279.9|2279.6|2279.7|2279.4|2279.9|2279.6|2279.7|2279.4|3
1614263100000|2021-02-25 14:25:00|2279.9|2279.6|2279.8|2279.5|2280.3|2280|2279.7|2279.4|29
1614263110000|2021-02-25 14:25:10|2279.6|2279.3|2279.2|2278.9|2279.8|2279.5|2279.2|2278.9|24
1614263120000|2021-02-25 14:25:20|2279.3|2279|2278.8|2278.5|2279.3|2279|2278.8|2278.5|51
1614263130000|2021-02-25 14:25:30|2278.6|2278.3|2278.2|2277.9|2278.8|2278.5|2278.1|2277.8|50
1614263140000|2021-02-25 14:25:40|2278.1|2277.8|2277.9|2277.6|2278.1|2277.8|2277.8|2277.5|35
1614263150000|2021-02-25 14:25:50|2277.7|2277.4|2278.2|2277.9|2278.2|2277.9|2277.6|2277.3|51
1614263160000|2021-02-25 14:26:00|2278|2277.7|2278.3|2278|2278.3|2278|2278|2277.7|6
1614263170000|2021-02-25 14:26:10|2278.2|2277.9|2278.4|2278.1|2278.5|2278.2|2278.1|2277.8|24
1614263180000|2021-02-25 14:26:20|2278.5|2278.2|2278.4|2278.1|2278.9|2278.6|2278.4|2278.1|29
1614263190000|2021-02-25 14:26:30|2278.9|2278.6|2279.1|2278.8|2279.4|2279.1|2278.9|2278.6|24
1614263200000|2021-02-25 14:26:40|2279.2|2278.9|2279|2278.7|2279.2|2278.9|2278.8|2278.5|15
1614263210000|2021-02-25 14:26:50|2278.8|2278.5|2279.1|2278.8|2279.1|2278.8|2278.5|2278.2|46
1614263220000|2021-02-25 14:27:00|2279.2|2278.9|2279.2|2278.9|2279.4|2279.1|2279.1|2278.8|13
1614263230000|2021-02-25 14:27:10|2279.3|2279|2279.3|2279|2279.3|2279|2279.3|2279|9
1614263240000|2021-02-25 14:27:20|2279|2278.7|2279.7|2279.4|2279.7|2279.4|2279|2278.7|21
1614263250000|2021-02-25 14:27:30|2279.5|2279.2|2279.9|2279.6|2279.9|2279.6|2279.5|2279.2|6
1614263260000|2021-02-25 14:27:40|2280|2279.7|2279.9|2279.6|2280.2|2279.9|2279.9|2279.6|19
1614263270000|2021-02-25 14:27:50|2279.8|2279.5|2279.8|2279.5|2280.1|2279.8|2279.7|2279.4|24
1614263280000|2021-02-25 14:28:00|2280.1|2279.8|2279.8|2279.5|2280.2|2279.9|2279.8|2279.5|22
1614263290000|2021-02-25 14:28:10|2279.9|2279.6|2279.9|2279.6|2279.9|2279.6|2279.6|2279.3|21
1614263300000|2021-02-25 14:28:20|2279.6|2279.3|2279.9|2279.6|2280|2279.7|2279.4|2279.1|34
1614263310000|2021-02-25 14:28:30|2280|2279.7|2279.8|2279.5|2280|2279.7|2279.8|2279.5|8
1614263320000|2021-02-25 14:28:40|2280|2279.7|2280.6|2280.3|2280.7|2280.4|2280|2279.7|27
1614263330000|2021-02-25 14:28:50|2280.9|2280.6|2281|2280.7|2281.2|2280.9|2280.9|2280.6|31
1614263340000|2021-02-25 14:29:00|2280.9|2280.6|2281.4|2281.1|2281.7|2281.4|2280.9|2280.6|58
1614263350000|2021-02-25 14:29:10|2281.5|2281.2|2281.4|2281.1|2281.8|2281.5|2281.2|2280.9|42
1614263360000|2021-02-25 14:29:20|2281.6|2281.3|2281.4|2281.1|2281.6|2281.3|2281.2|2280.9|8
1614263370000|2021-02-25 14:29:30|2281.5|2281.2|2281.4|2281.1|2281.6|2281.3|2281.4|2281.1|6
1614263380000|2021-02-25 14:29:40|2281.6|2281.3|2281.8|2281.5|2281.9|2281.6|2281.6|2281.3|17
1614263390000|2021-02-25 14:29:50|2282.1|2281.8|2281.6|2281.3|2282.5|2282.2|2281.6|2281.3|69
1614263400000|2021-02-25 14:30:00|2281.7|2281.4|2282.1|2281.8|2283|2282.7|2281.7|2281.4|659
1614263410000|2021-02-25 14:30:10|2282|2281.7|2283.4|2283.1|2284.1|2283.8|2282|2281.7|333
1614263420000|2021-02-25 14:30:20|2283.2|2282.9|2282.1|2281.8|2283.3|2283|2281.8|2281.5|275
1614263430000|2021-02-25 14:30:30|2281.9|2281.6|2281.4|2281.1|2281.9|2281.6|2281|2280.7|145
1614263440000|2021-02-25 14:30:40|2281.3|2281|2282.5|2282.2|2282.5|2282.2|2280.9|2280.6|152
1614263450000|2021-02-25 14:30:50|2282.4|2282.1|2280.7|2280.4|2282.8|2282.5|2280.2|2279.9|118
1614263460000|2021-02-25 14:31:00|2280.3|2280|2280.5|2280.2|2281.5|2281.2|2280.3|2280|136
1614263470000|2021-02-25 14:31:10|2280.8|2280.5|2280.6|2280.3|2281.6|2281.3|2280.3|2280|143
1614263480000|2021-02-25 14:31:20|2280.9|2280.6|2281.5|2281.2|2281.8|2281.5|2280.1|2279.8|127
1614263490000|2021-02-25 14:31:30|2281.4|2281.1|2282.6|2282.3|2282.7|2282.4|2281.1|2280.8|127
1614263500000|2021-02-25 14:31:40|2283.1|2282.8|2282.3|2282|2283.2|2282.9|2282.1|2281.8|124
1614263510000|2021-02-25 14:31:50|2282.1|2281.8|2282.2|2281.9|2283.5|2283.2|2282.1|2281.8|90
1614263520000|2021-02-25 14:32:00|2282.8|2282.5|2282.9|2282.6|2283.6|2283.3|2282.3|2282|184
1614263530000|2021-02-25 14:32:10|2283.3|2283|2282.8|2282.5|2283.8|2283.5|2282.8|2282.5|95
1614263540000|2021-02-25 14:32:20|2283.2|2282.9|2283.5|2283.2|2284|2283.7|2283.2|2282.9|145
1614263550000|2021-02-25 14:32:30|2283.1|2282.8|2282.7|2282.4|2283.5|2283.2|2282.7|2282.4|87
1614263560000|2021-02-25 14:32:40|2282.4|2282.1|2282.1|2281.8|2283.4|2283.1|2281.8|2281.5|113
1614263570000|2021-02-25 14:32:50|2282.4|2282.1|2284.2|2283.9|2284.2|2283.9|2282.4|2282.1|115
1614263580000|2021-02-25 14:33:00|2283.9|2283.6|2283|2282.7|2284|2283.7|2282.9|2282.6|166
1614263590000|2021-02-25 14:33:10|2282.6|2282.3|2281.7|2281.4|2282.8|2282.5|2281.1|2280.8|110
1614263600000|2021-02-25 14:33:20|2281.6|2281.3|2280|2279.7|2281.6|2281.3|2280|2279.7|154
1614263610000|2021-02-25 14:33:30|2280.3|2280|2280.5|2280.2|2282.1|2281.8|2280.3|2280|105
1614263620000|2021-02-25 14:33:40|2280.3|2280|2282.5|2282.2|2282.5|2282.2|2280.3|2280|126
1614263630000|2021-02-25 14:33:50|2281.7|2281.4|2282.6|2282.3|2282.7|2282.4|2281.6|2281.3|109
1614263640000|2021-02-25 14:34:00|2282.2|2281.9|2283|2282.7|2283.1|2282.8|2281.9|2281.6|96
1614263650000|2021-02-25 14:34:10|2282.7|2282.4|2282.1|2281.8|2282.8|2282.5|2281.9|2281.6|72
1614263660000|2021-02-25 14:34:20|2282.3|2282|2283.7|2283.4|2283.7|2283.4|2282.1|2281.8|101
1614263670000|2021-02-25 14:34:30|2284.1|2283.8|2284.2|2283.9|2284.3|2284|2283.4|2283.1|92
1614263680000|2021-02-25 14:34:40|2283.7|2283.4|2283.3|2283|2284|2283.7|2282.8|2282.5|54
1614263690000|2021-02-25 14:34:50|2283.2|2282.9|2283.7|2283.4|2283.7|2283.4|2282.5|2282.2|74
1614263700000|2021-02-25 14:35:00|2284.2|2283.9|2285.7|2285.4|2285.8|2285.5|2284.2|2283.9|165
1614263710000|2021-02-25 14:35:10|2285.6|2285.3|2284|2283.7|2285.6|2285.3|2283.4|2283.1|120
1614263720000|2021-02-25 14:35:20|2283.7|2283.4|2284.4|2284.1|2285.1|2284.8|2283.7|2283.4|78
1614263730000|2021-02-25 14:35:30|2284.7|2284.4|2285.9|2285.6|2286.3|2286|2284.7|2284.4|148
1614263740000|2021-02-25 14:35:40|2285.7|2285.4|2285.8|2285.5|2286.2|2285.9|2285.3|2285|73
1614263750000|2021-02-25 14:35:50|2285.6|2285.3|2285.5|2285.2|2285.6|2285.3|2284.7|2284.4|75
1614263760000|2021-02-25 14:36:00|2286.2|2285.9|2284.9|2284.6|2286.2|2285.9|2284.9|2284.6|143
1614263770000|2021-02-25 14:36:10|2285|2284.7|2283.8|2283.5|2285.1|2284.8|2283.8|2283.5|113
1614263780000|2021-02-25 14:36:20|2283.5|2283.2|2283.4|2283.1|2283.5|2283.2|2282.7|2282.4|137
1614263790000|2021-02-25 14:36:30|2283.5|2283.2|2282.3|2282|2284.1|2283.8|2282.3|2282|101
1614263800000|2021-02-25 14:36:40|2281.8|2281.5|2283|2282.7|2283.2|2282.9|2281.7|2281.4|202
1614263810000|2021-02-25 14:36:50|2282.9|2282.6|2281.3|2281|2282.9|2282.6|2281.3|2281|270
1614263820000|2021-02-25 14:37:00|2281|2280.7|2281.4|2281.1|2281.4|2281.1|2279.7|2279.4|325
1614263830000|2021-02-25 14:37:10|2281.5|2281.2|2281.3|2281|2282.3|2282|2281.2|2280.9|100
1614263840000|2021-02-25 14:37:20|2281.1|2280.8|2284|2283.7|2284|2283.7|2281.1|2280.8|96
1614263850000|2021-02-25 14:37:30|2283.5|2283.2|2282.8|2282.5|2284|2283.7|2282.7|2282.4|83
1614263860000|2021-02-25 14:37:40|2282.6|2282.3|2284|2283.7|2284.1|2283.8|2282.1|2281.8|70
1614263870000|2021-02-25 14:37:50|2283.8|2283.5|2282.1|2281.8|2284.3|2284|2282.1|2281.8|48
1614263880000|2021-02-25 14:38:00|2281.9|2281.6|2282.7|2282.4|2283.6|2283.3|2281.3|2281|130
1614263890000|2021-02-25 14:38:10|2282.9|2282.6|2284.1|2283.8|2284.1|2283.8|2282.9|2282.6|53
1614263900000|2021-02-25 14:38:20|2284.2|2283.9|2284.9|2284.6|2285.2|2284.9|2283.9|2283.6|85
1614263910000|2021-02-25 14:38:30|2285.1|2284.8|2286.4|2286.1|2286.4|2286.1|2284.8|2284.5|143
1614263920000|2021-02-25 14:38:40|2286.1|2285.8|2286.4|2286.1|2286.7|2286.4|2285.9|2285.6|118
1614263930000|2021-02-25 14:38:50|2286.3|2286|2286.4|2286.1|2286.8|2286.5|2285.5|2285.2|159
1614263940000|2021-02-25 14:39:00|2286.6|2286.3|2285.2|2284.9|2286.9|2286.6|2284.4|2284.1|139
1614263950000|2021-02-25 14:39:10|2285.1|2284.8|2285.5|2285.2|2285.5|2285.2|2284.1|2283.8|371
1614263960000|2021-02-25 14:39:20|2285.6|2285.3|2285.8|2285.5|2286|2285.7|2285.1|2284.8|206
1614263970000|2021-02-25 14:39:30|2285.7|2285.4|2287.2|2286.9|2287.2|2286.9|2285.6|2285.3|134
1614263980000|2021-02-25 14:39:40|2287|2286.7|2287.1|2286.8|2287.7|2287.4|2286.1|2285.8|136
1614263990000|2021-02-25 14:39:50|2287|2286.7|2287.2|2286.9|2287.8|2287.5|2286.9|2286.6|87
1614264000000|2021-02-25 14:40:00|2286.7|2286.4|2287.1|2286.8|2287.1|2286.8|2286.5|2286.2|178
1614264010000|2021-02-25 14:40:10|2287.3|2287|2286.3|2286|2287.3|2287|2286.2|2285.9|77
1614264020000|2021-02-25 14:40:20|2286.2|2285.9|2285.8|2285.5|2286.6|2286.3|2285.6|2285.3|86
1614264030000|2021-02-25 14:40:30|2285.9|2285.6|2286.6|2286.3|2286.7|2286.4|2285.7|2285.4|66
1614264040000|2021-02-25 14:40:40|2286.9|2286.6|2286.8|2286.5|2288.1|2287.8|2286.8|2286.5|123
1614264050000|2021-02-25 14:40:50|2287.1|2286.8|2285.9|2285.6|2287.1|2286.8|2285.8|2285.5|129
1614264060000|2021-02-25 14:41:00|2286|2285.7|2287.3|2287|2287.6|2287.3|2286|2285.7|64
1614264070000|2021-02-25 14:41:10|2287.1|2286.8|2286.8|2286.5|2287.1|2286.8|2286.4|2286.1|40
1614264080000|2021-02-25 14:41:20|2286.9|2286.6|2285.8|2285.5|2286.9|2286.6|2285.7|2285.4|72
1614264090000|2021-02-25 14:41:30|2285.9|2285.6|2287.1|2286.8|2287.1|2286.8|2285.6|2285.3|73
1614264100000|2021-02-25 14:41:40|2287.3|2287|2287.4|2287.1|2287.6|2287.3|2287|2286.7|72
1614264110000|2021-02-25 14:41:50|2287.2|2286.9|2287.1|2286.8|2287.4|2287.1|2286.8|2286.5|95
1614264120000|2021-02-25 14:42:00|2287.4|2287.1|2287.8|2287.5|2288.2|2287.9|2287.1|2286.8|84
1614264130000|2021-02-25 14:42:10|2287.7|2287.4|2287.1|2286.8|2287.7|2287.4|2286.1|2285.8|130
1614264140000|2021-02-25 14:42:20|2287.3|2287|2286.1|2285.8|2287.3|2287|2285.8|2285.5|68
1614264150000|2021-02-25 14:42:30|2286.2|2285.9|2285.5|2285.2|2286.5|2286.2|2284.9|2284.6|113
1614264160000|2021-02-25 14:42:40|2285.6|2285.3|2284.2|2283.9|2285.6|2285.3|2284.2|2283.9|51
1614264170000|2021-02-25 14:42:50|2283.7|2283.4|2284|2283.7|2284.7|2284.4|2283.7|2283.4|60
1614264180000|2021-02-25 14:43:00|2283.9|2283.6|2285.1|2284.8|2285.3|2285|2283.6|2283.3|109
1614264190000|2021-02-25 14:43:10|2285.4|2285.1|2285.3|2285|2285.5|2285.2|2284.6|2284.3|90
1614264200000|2021-02-25 14:43:20|2285.2|2284.9|2286.1|2285.8|2286.2|2285.9|2285|2284.7|65
1614264210000|2021-02-25 14:43:30|2286|2285.7|2286.9|2286.6|2286.9|2286.6|2286|2285.7|92
1614264220000|2021-02-25 14:43:40|2287|2286.7|2286.3|2286|2287|2286.7|2285.9|2285.6|51
1614264230000|2021-02-25 14:43:50|2286.2|2285.9|2287.7|2287.4|2287.7|2287.4|2286.2|2285.9|86
1614264240000|2021-02-25 14:44:00|2287.6|2287.3|2286.7|2286.4|2287.7|2287.4|2286.2|2285.9|203
1614264250000|2021-02-25 14:44:10|2286.9|2286.6|2287.8|2287.5|2287.8|2287.5|2286.8|2286.5|124
1614264260000|2021-02-25 14:44:20|2288|2287.7|2288.1|2287.8|2288.1|2287.8|2287.5|2287.2|60
1614264270000|2021-02-25 14:44:30|2288.2|2287.9|2288.6|2288.3|2288.6|2288.3|2288.2|2287.9|93
1614264280000|2021-02-25 14:44:40|2289|2288.7|2287.3|2287|2289.1|2288.8|2287.1|2286.8|100
1614264290000|2021-02-25 14:44:50|2287|2286.7|2286.6|2286.3|2287.3|2287|2286.3|2286|97
1614264300000|2021-02-25 14:45:00|2286.7|2286.4|2287.2|2286.9|2287.7|2287.4|2286.5|2286.2|92
1614264310000|2021-02-25 14:45:10|2287.1|2286.8|2287.6|2287.3|2288.1|2287.8|2286.9|2286.6|86
1614264320000|2021-02-25 14:45:20|2287.5|2287.2|2286.5|2286.2|2287.6|2287.3|2286.3|2286|76
1614264330000|2021-02-25 14:45:30|2286.6|2286.3|2285.5|2285.2|2287.1|2286.8|2285.5|2285.2|71
1614264340000|2021-02-25 14:45:40|2285.3|2285|2283.5|2283.2|2285.4|2285.1|2283|2282.7|137
1614264350000|2021-02-25 14:45:50|2283.9|2283.6|2284.5|2284.2|2284.7|2284.4|2283.1|2282.8|66
1614264360000|2021-02-25 14:46:00|2284.3|2284|2283.1|2282.8|2284.3|2284|2283.1|2282.8|83
1614264370000|2021-02-25 14:46:10|2282.8|2282.5|2282.5|2282.2|2283|2282.7|2282.2|2281.9|71
1614264380000|2021-02-25 14:46:20|2282.3|2282|2282.7|2282.4|2283.3|2283|2282.1|2281.8|68
1614264390000|2021-02-25 14:46:30|2282.6|2282.3|2284.1|2283.8|2284.1|2283.8|2282.6|2282.3|71
1614264400000|2021-02-25 14:46:40|2284.4|2284.1|2284.5|2284.2|2284.6|2284.3|2283.7|2283.4|54
1614264410000|2021-02-25 14:46:50|2284.3|2284|2284.7|2284.4|2284.7|2284.4|2283.8|2283.5|54
1614264420000|2021-02-25 14:47:00|2284.9|2284.6|2284.3|2284|2285.1|2284.8|2284.2|2283.9|50
1614264430000|2021-02-25 14:47:10|2284.5|2284.2|2284.1|2283.8|2284.7|2284.4|2283.5|2283.2|57
1614264440000|2021-02-25 14:47:20|2284.2|2283.9|2284.7|2284.4|2285.3|2285|2284.2|2283.9|109
1614264450000|2021-02-25 14:47:30|2284.9|2284.6|2284.8|2284.5|2284.9|2284.6|2284.3|2284|36
1614264460000|2021-02-25 14:47:40|2284.9|2284.6|2285.6|2285.3|2285.7|2285.4|2284.7|2284.4|68
1614264470000|2021-02-25 14:47:50|2286|2285.7|2286.2|2285.9|2286.6|2286.3|2285.9|2285.6|80
1614264480000|2021-02-25 14:48:00|2286.4|2286.1|2285.3|2285|2286.4|2286.1|2284.9|2284.6|142
1614264490000|2021-02-25 14:48:10|2284.9|2284.6|2284.1|2283.8|2285.4|2285.1|2284|2283.7|143
1614264500000|2021-02-25 14:48:20|2284.2|2283.9|2283.3|2283|2284.2|2283.9|2282.8|2282.5|149
1614264510000|2021-02-25 14:48:30|2283.4|2283.1|2284.3|2284|2284.4|2284.1|2283.2|2282.9|83
1614264520000|2021-02-25 14:48:40|2284.4|2284.1|2284|2283.7|2284.5|2284.2|2284|2283.7|73
1614264530000|2021-02-25 14:48:50|2284.4|2284.1|2285.3|2285|2285.4|2285.1|2284.2|2283.9|75
1614264540000|2021-02-25 14:49:00|2285|2284.7|2285.2|2284.9|2285.5|2285.2|2284.5|2284.2|76
1614264550000|2021-02-25 14:49:10|2284.8|2284.5|2284.4|2284.1|2285|2284.7|2284.2|2283.9|80
1614264560000|2021-02-25 14:49:20|2284.6|2284.3|2283.4|2283.1|2284.9|2284.6|2283.2|2282.9|109
1614264570000|2021-02-25 14:49:30|2283.5|2283.2|2283.4|2283.1|2283.9|2283.6|2283.2|2282.9|86
1614264580000|2021-02-25 14:49:40|2283.2|2282.9|2283.2|2282.9|2283.6|2283.3|2283.2|2282.9|57
1614264590000|2021-02-25 14:49:50|2283.5|2283.2|2282.9|2282.6|2283.6|2283.3|2282.9|2282.6|98
1614264600000|2021-02-25 14:50:00|2283|2282.7|2284.3|2284|2284.6|2284.3|2282.9|2282.6|178
1614264610000|2021-02-25 14:50:10|2284.4|2284.1|2284.4|2284.1|2284.9|2284.6|2284|2283.7|107
1614264620000|2021-02-25 14:50:20|2284.6|2284.3|2285.2|2284.9|2285.4|2285.1|2284.4|2284.1|71
1614264630000|2021-02-25 14:50:30|2285|2284.7|2285.5|2285.2|2285.9|2285.6|2285|2284.7|70
1614264640000|2021-02-25 14:50:40|2285.6|2285.3|2285.6|2285.3|2285.7|2285.4|2285|2284.7|67
1614264650000|2021-02-25 14:50:50|2285.7|2285.4|2287|2286.7|2287.1|2286.8|2285.6|2285.3|165
1614264660000|2021-02-25 14:51:00|2286.6|2286.3|2287.2|2286.9|2287.5|2287.2|2286.4|2286.1|87
1614264670000|2021-02-25 14:51:10|2287.4|2287.1|2288|2287.7|2288|2287.7|2287.4|2287.1|97
1614264680000|2021-02-25 14:51:20|2287.8|2287.5|2286.4|2286.1|2288.3|2288|2286.2|2285.9|208
1614264690000|2021-02-25 14:51:30|2286.5|2286.2|2285.1|2284.8|2286.5|2286.2|2284.9|2284.6|82
1614264700000|2021-02-25 14:51:40|2285.2|2284.9|2285.9|2285.6|2286|2285.7|2285.1|2284.8|70
1614264710000|2021-02-25 14:51:50|2286.1|2285.8|2286.3|2286|2286.3|2286|2285.3|2285|65
1614264720000|2021-02-25 14:52:00|2286.1|2285.8|2285.4|2285.1|2286.1|2285.8|2284.5|2284.2|76
1614264730000|2021-02-25 14:52:10|2285.8|2285.5|2286|2285.7|2286.1|2285.8|2285.8|2285.5|41
1614264740000|2021-02-25 14:52:20|2286.1|2285.8|2287.1|2286.8|2287.2|2286.9|2285.8|2285.5|63
1614264750000|2021-02-25 14:52:30|2287.2|2286.9|2287.7|2287.4|2287.7|2287.4|2287.2|2286.9|47
1614264760000|2021-02-25 14:52:40|2287.9|2287.6|2288.3|2288|2289.2|2288.9|2287.9|2287.6|117
1614264770000|2021-02-25 14:52:50|2288.2|2287.9|2288.5|2288.2|2289|2288.7|2288.2|2287.9|55
1614264780000|2021-02-25 14:53:00|2288.4|2288.1|2288.6|2288.3|2288.7|2288.4|2287.3|2287|84
1614264790000|2021-02-25 14:53:10|2289|2288.7|2288.8|2288.5|2289.9|2289.6|2288.8|2288.5|91
1614264800000|2021-02-25 14:53:20|2289.1|2288.8|2289.5|2289.2|2289.8|2289.5|2288.9|2288.6|58
1614264810000|2021-02-25 14:53:30|2289.2|2288.9|2286.8|2286.5|2289.2|2288.9|2286.6|2286.3|58
1614264820000|2021-02-25 14:53:40|2286.6|2286.3|2285.1|2284.8|2286.7|2286.4|2284.9|2284.6|59
1614264830000|2021-02-25 14:53:50|2284.8|2284.5|2285.5|2285.2|2285.5|2285.2|2284.3|2284|72
1614264840000|2021-02-25 14:54:00|2285.2|2284.9|2283.7|2283.4|2285.2|2284.9|2283.5|2283.2|80
1614264850000|2021-02-25 14:54:10|2283.5|2283.2|2282.9|2282.6|2283.6|2283.3|2282.5|2282.2|92
1614264860000|2021-02-25 14:54:20|2283.1|2282.8|2282|2281.7|2283.5|2283.2|2282|2281.7|84
1614264870000|2021-02-25 14:54:30|2282.1|2281.8|2280.8|2280.5|2282.5|2282.2|2280.7|2280.4|133
1614264880000|2021-02-25 14:54:40|2280.9|2280.6|2282.2|2281.9|2282.5|2282.2|2280.7|2280.4|87
1614264890000|2021-02-25 14:54:50|2282.1|2281.8|2283.4|2283.1|2283.6|2283.3|2282|2281.7|59
1614264900000|2021-02-25 14:55:00|2283.5|2283.2|2282.7|2282.4|2284.3|2284|2282.7|2282.4|201
1614264910000|2021-02-25 14:55:10|2282.8|2282.5|2284.1|2283.8|2284.1|2283.8|2282.1|2281.8|105
1614264920000|2021-02-25 14:55:20|2284.3|2284|2284.2|2283.9|2285|2284.7|2283.9|2283.6|89
1614264930000|2021-02-25 14:55:30|2284.4|2284.1|2283.4|2283.1|2284.4|2284.1|2283.2|2282.9|60
1614264940000|2021-02-25 14:55:40|2283.5|2283.2|2285|2284.7|2285|2284.7|2283.5|2283.2|42
1614264950000|2021-02-25 14:55:50|2284.9|2284.6|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|32
1614264960000|2021-02-25 14:56:00|2284.2|2283.9|2285.4|2285.1|2285.9|2285.6|2284.2|2283.9|47
1614264970000|2021-02-25 14:56:10|2285.2|2284.9|2284.4|2284.1|2285.4|2285.1|2284.2|2283.9|39
1614264980000|2021-02-25 14:56:20|2284.5|2284.2|2283.2|2282.9|2284.5|2284.2|2282.5|2282.2|41
1614264990000|2021-02-25 14:56:30|2283.4|2283.1|2283.3|2283|2283.8|2283.5|2282.8|2282.5|66
1614265000000|2021-02-25 14:56:40|2283.2|2282.9|2283.7|2283.4|2283.9|2283.6|2283.2|2282.9|32
1614265010000|2021-02-25 14:56:50|2283.9|2283.6|2283.7|2283.4|2283.9|2283.6|2283.1|2282.8|27
1614265020000|2021-02-25 14:57:00|2283.6|2283.3|2283.9|2283.6|2284.7|2284.4|2283.6|2283.3|106
1614265030000|2021-02-25 14:57:10|2284|2283.7|2283.8|2283.5|2284.9|2284.6|2283.7|2283.4|64
1614265040000|2021-02-25 14:57:20|2283.5|2283.2|2282.9|2282.6|2283.9|2283.6|2282.7|2282.4|42
1614265050000|2021-02-25 14:57:30|2283|2282.7|2283.1|2282.8|2283.6|2283.3|2282.9|2282.6|28
1614265060000|2021-02-25 14:57:40|2283|2282.7|2282.5|2282.2|2283.1|2282.8|2282.5|2282.2|17
1614265070000|2021-02-25 14:57:50|2282.6|2282.3|2283|2282.7|2283.1|2282.8|2282.6|2282.3|25
1614265080000|2021-02-25 14:58:00|2282.9|2282.6|2282.9|2282.6|2282.9|2282.6|2282.3|2282|24
1614265090000|2021-02-25 14:58:10|2283|2282.7|2283.6|2283.3|2284|2283.7|2283|2282.7|37
1614265100000|2021-02-25 14:58:20|2283.7|2283.4|2283.9|2283.6|2284.2|2283.9|2283.7|2283.4|37
1614265110000|2021-02-25 14:58:30|2283.6|2283.3|2284.4|2284.1|2284.7|2284.4|2283.6|2283.3|51
1614265120000|2021-02-25 14:58:40|2284.5|2284.2|2284.4|2284.1|2284.9|2284.6|2284.2|2283.9|47
1614265130000|2021-02-25 14:58:50|2284.5|2284.2|2285|2284.7|2285|2284.7|2284.5|2284.2|22
1614265140000|2021-02-25 14:59:00|2284.8|2284.5|2285.7|2285.4|2285.7|2285.4|2284.8|2284.5|31
1614265150000|2021-02-25 14:59:10|2285.4|2285.1|2285.4|2285.1|2285.4|2285.1|2285.1|2284.8|33
1614265160000|2021-02-25 14:59:20|2285.2|2284.9|2285.2|2284.9|2285.7|2285.4|2285.2|2284.9|35
1614265170000|2021-02-25 14:59:30|2284.9|2284.6|2285.2|2284.9|2285.9|2285.6|2284.9|2284.6|25
1614265180000|2021-02-25 14:59:40|2284.9|2284.6|2284.2|2283.9|2284.9|2284.6|2284.1|2283.8|68
1614265190000|2021-02-25 14:59:50|2284|2283.7|2283|2282.7|2284|2283.7|2282.6|2282.3|90
1614265200000|2021-02-25 15:00:00|2282.7|2282.4|2282.1|2281.8|2283.4|2283.1|2281.9|2281.6|61
1614265210000|2021-02-25 15:00:10|2282|2281.7|2281.1|2280.8|2282|2281.7|2280.9|2280.6|114
1614265220000|2021-02-25 15:00:20|2281.4|2281.1|2281.9|2281.6|2282|2281.7|2280.9|2280.6|68
1614265230000|2021-02-25 15:00:30|2281.7|2281.4|2279.7|2279.4|2281.8|2281.5|2279.6|2279.3|68
1614265240000|2021-02-25 15:00:40|2279.8|2279.5|2280.9|2280.6|2281.5|2281.2|2279.7|2279.4|59
1614265250000|2021-02-25 15:00:50|2280.8|2280.5|2282.1|2281.8|2282.1|2281.8|2280.7|2280.4|58
1614265260000|2021-02-25 15:01:00|2281.8|2281.5|2281.8|2281.5|2282.2|2281.9|2281.4|2281.1|106
1614265270000|2021-02-25 15:01:10|2281.7|2281.4|2281.3|2281|2282|2281.7|2281.1|2280.8|36
1614265280000|2021-02-25 15:01:20|2281.5|2281.2|2281.7|2281.4|2282|2281.7|2280.7|2280.4|80
1614265290000|2021-02-25 15:01:30|2281.6|2281.3|2280.3|2280|2281.6|2281.3|2280.3|2280|67
1614265300000|2021-02-25 15:01:40|2280.5|2280.2|2279.9|2279.6|2280.5|2280.2|2279.6|2279.3|80
1614265310000|2021-02-25 15:01:50|2279.8|2279.5|2278.8|2278.5|2279.9|2279.6|2278.8|2278.5|103
1614265320000|2021-02-25 15:02:00|2279|2278.7|2280.1|2279.8|2280.3|2280|2278.9|2278.6|96
1614265330000|2021-02-25 15:02:10|2280.3|2280|2279.8|2279.5|2280.3|2280|2279.6|2279.3|65
1614265340000|2021-02-25 15:02:20|2280|2279.7|2280.8|2280.5|2280.8|2280.5|2280|2279.7|78
1614265350000|2021-02-25 15:02:30|2280.5|2280.2|2279.7|2279.4|2280.5|2280.2|2279.3|2279|88
1614265360000|2021-02-25 15:02:40|2279.1|2278.8|2278.6|2278.3|2279.2|2278.9|2278.4|2278.1|102
1614265370000|2021-02-25 15:02:50|2278.8|2278.5|2279|2278.7|2279.5|2279.2|2278.6|2278.3|93
1614265380000|2021-02-25 15:03:00|2278.9|2278.6|2280|2279.7|2280|2279.7|2278.4|2278.1|198
1614265390000|2021-02-25 15:03:10|2280.1|2279.8|2279.2|2278.9|2280.4|2280.1|2279.2|2278.9|55
1614265400000|2021-02-25 15:03:20|2279|2278.7|2279.4|2279.1|2279.9|2279.6|2278.8|2278.5|47
1614265410000|2021-02-25 15:03:30|2279.1|2278.8|2279.2|2278.9|2279.5|2279.2|2278.6|2278.3|75
1614265420000|2021-02-25 15:03:40|2279.4|2279.1|2280|2279.7|2280.3|2280|2279.4|2279.1|80
1614265430000|2021-02-25 15:03:50|2279.6|2279.3|2279.2|2278.9|2279.9|2279.6|2279.1|2278.8|81
1614265440000|2021-02-25 15:04:00|2279|2278.7|2279.6|2279.3|2280|2279.7|2278.7|2278.4|107
1614265450000|2021-02-25 15:04:10|2279.5|2279.2|2279.6|2279.3|2279.9|2279.6|2279.3|2279|47
1614265460000|2021-02-25 15:04:20|2279.4|2279.1|2278.6|2278.3|2279.7|2279.4|2278.6|2278.3|31
1614265470000|2021-02-25 15:04:30|2278.4|2278.1|2277.8|2277.5|2278.5|2278.2|2277.7|2277.4|268
1614265480000|2021-02-25 15:04:40|2277.9|2277.6|2277.3|2277|2277.9|2277.6|2276.9|2276.6|112
1614265490000|2021-02-25 15:04:50|2277.4|2277.1|2276.4|2276.1|2277.9|2277.6|2276.4|2276.1|72
1614265500000|2021-02-25 15:05:00|2276.1|2275.8|2277.1|2276.8|2277.5|2277.2|2275.9|2275.6|169
1614265510000|2021-02-25 15:05:10|2277.2|2276.9|2277.6|2277.3|2277.7|2277.4|2276.4|2276.1|111
1614265520000|2021-02-25 15:05:20|2277.7|2277.4|2277.2|2276.9|2278|2277.7|2277|2276.7|49
1614265530000|2021-02-25 15:05:30|2276.7|2276.4|2275.6|2275.3|2276.7|2276.4|2275.1|2274.8|148
1614265540000|2021-02-25 15:05:40|2275.4|2275.1|2275.3|2275|2276.2|2275.9|2274.9|2274.6|110
1614265550000|2021-02-25 15:05:50|2274.8|2274.5|2274.4|2274.1|2275|2274.7|2274.3|2274|92
1614265560000|2021-02-25 15:06:00|2274.1|2273.8|2272.1|2271.8|2274.1|2273.8|2272.1|2271.8|177
1614265570000|2021-02-25 15:06:10|2272|2271.7|2272.3|2272|2273.4|2273.1|2271.8|2271.5|111
1614265580000|2021-02-25 15:06:20|2272|2271.7|2272.4|2272.1|2272.9|2272.6|2272|2271.7|233
1614265590000|2021-02-25 15:06:30|2272.3|2272|2270.7|2270.4|2272.3|2272|2270.6|2270.3|160
1614265600000|2021-02-25 15:06:40|2270.8|2270.5|2271.7|2271.4|2272.1|2271.8|2270.1|2269.8|158
1614265610000|2021-02-25 15:06:50|2271.6|2271.3|2269.9|2269.6|2271.8|2271.5|2269.9|2269.6|92
1614265620000|2021-02-25 15:07:00|2269.5|2269.2|2270.1|2269.8|2271.2|2270.9|2269.5|2269.2|276
1614265630000|2021-02-25 15:07:10|2269.8|2269.5|2270.6|2270.3|2271|2270.7|2269.8|2269.5|139
1614265640000|2021-02-25 15:07:20|2270.8|2270.5|2270.2|2269.9|2271.1|2270.8|2270.1|2269.8|58
1614265650000|2021-02-25 15:07:30|2270.4|2270.1|2268.8|2268.5|2270.4|2270.1|2268.8|2268.5|157
1614265660000|2021-02-25 15:07:40|2268.6|2268.3|2270.7|2270.4|2270.8|2270.5|2268.6|2268.3|179
1614265670000|2021-02-25 15:07:50|2270.8|2270.5|2270.9|2270.6|2271.1|2270.8|2269.9|2269.6|105
1614265680000|2021-02-25 15:08:00|2270.8|2270.5|2271.4|2271.1|2271.8|2271.5|2270.5|2270.2|189
1614265690000|2021-02-25 15:08:10|2271.2|2270.9|2271.5|2271.2|2272|2271.7|2270.5|2270.2|178
1614265700000|2021-02-25 15:08:20|2272.1|2271.8|2271.8|2271.5|2272.6|2272.3|2271.6|2271.3|100
1614265710000|2021-02-25 15:08:30|2271.9|2271.6|2268.9|2268.6|2271.9|2271.6|2268.9|2268.6|153
1614265720000|2021-02-25 15:08:40|2269.2|2268.9|2271.3|2271|2271.5|2271.2|2269.2|2268.9|84
1614265730000|2021-02-25 15:08:50|2271.5|2271.2|2270.8|2270.5|2271.9|2271.6|2270.6|2270.3|50
1614265740000|2021-02-25 15:09:00|2270.5|2270.2|2271.8|2271.5|2272.1|2271.8|2270|2269.7|94
1614265750000|2021-02-25 15:09:10|2271.9|2271.6|2271.4|2271.1|2272.2|2271.9|2271.4|2271.1|99
1614265760000|2021-02-25 15:09:20|2271.5|2271.2|2273.4|2273.1|2274.1|2273.8|2271.5|2271.2|177
1614265770000|2021-02-25 15:09:30|2273.6|2273.3|2273.1|2272.8|2274.1|2273.8|2272.8|2272.5|88
1614265780000|2021-02-25 15:09:40|2272.9|2272.6|2273.1|2272.8|2273.5|2273.2|2272.5|2272.2|51
1614265790000|2021-02-25 15:09:50|2273.2|2272.9|2273.7|2273.4|2273.7|2273.4|2272.8|2272.5|75
1614265800000|2021-02-25 15:10:00|2274.3|2274|2274|2273.7|2274.4|2274.1|2273.4|2273.1|196
1614265810000|2021-02-25 15:10:10|2273.9|2273.6|2272.7|2272.4|2274.5|2274.2|2271.9|2271.6|155
1614265820000|2021-02-25 15:10:20|2273|2272.7|2272.2|2271.9|2273|2272.7|2271.8|2271.5|53
1614265830000|2021-02-25 15:10:30|2272.6|2272.3|2274.7|2274.4|2274.8|2274.5|2272.6|2272.3|133
1614265840000|2021-02-25 15:10:40|2274.8|2274.5|2275.1|2274.8|2275.9|2275.6|2274.6|2274.3|116
1614265850000|2021-02-25 15:10:50|2275.3|2275|2275.4|2275.1|2275.5|2275.2|2274.7|2274.4|90
1614265860000|2021-02-25 15:11:00|2275.1|2274.8|2275.3|2275|2275.9|2275.6|2274.3|2274|108
1614265870000|2021-02-25 15:11:10|2275.4|2275.1|2274.1|2273.8|2275.5|2275.2|2274.1|2273.8|260
1614265880000|2021-02-25 15:11:20|2273.9|2273.6|2273.1|2272.8|2273.9|2273.6|2273.1|2272.8|80
1614265890000|2021-02-25 15:11:30|2273.3|2273|2272.5|2272.2|2273.3|2273|2272.5|2272.2|61
1614265900000|2021-02-25 15:11:40|2272.6|2272.3|2272.3|2272|2274|2273.7|2272.3|2272|281
1614265910000|2021-02-25 15:11:50|2272.1|2271.8|2271.5|2271.2|2272.3|2272|2270.9|2270.6|342
1614265920000|2021-02-25 15:12:00|2271.6|2271.3|2270|2269.7|2271.6|2271.3|2269.8|2269.5|114
1614265930000|2021-02-25 15:12:10|2269.8|2269.5|2269.7|2269.4|2270.5|2270.2|2269.3|2269|133
1614265940000|2021-02-25 15:12:20|2269.5|2269.2|2272.1|2271.8|2272.3|2272|2269.5|2269.2|184
1614265950000|2021-02-25 15:12:30|2272.4|2272.1|2272.4|2272.1|2273.2|2272.9|2272.3|2272|225
1614265960000|2021-02-25 15:12:40|2272.5|2272.2|2270|2269.7|2272.6|2272.3|2269.4|2269.1|518
1614265970000|2021-02-25 15:12:50|2270.1|2269.8|2272|2271.7|2272.4|2272.1|2270.1|2269.8|115
1614265980000|2021-02-25 15:13:00|2272.4|2272.1|2272.7|2272.4|2273.2|2272.9|2272.4|2272.1|71
1614265990000|2021-02-25 15:13:10|2272|2271.7|2272.3|2272|2272.5|2272.2|2271.1|2270.8|55
1614266000000|2021-02-25 15:13:20|2272.8|2272.5|2272.4|2272.1|2272.8|2272.5|2271.9|2271.6|43
1614266010000|2021-02-25 15:13:30|2272.6|2272.3|2271.7|2271.4|2272.6|2272.3|2271.7|2271.4|41
1614266020000|2021-02-25 15:13:40|2271.6|2271.3|2270.8|2270.5|2271.6|2271.3|2270.2|2269.9|38
1614266030000|2021-02-25 15:13:50|2270.9|2270.6|2270.7|2270.4|2271.4|2271.1|2270.7|2270.4|72
1614266040000|2021-02-25 15:14:00|2270.8|2270.5|2270.3|2270|2271.1|2270.8|2270|2269.7|56
1614266050000|2021-02-25 15:14:10|2270.2|2269.9|2269.3|2269|2270.2|2269.9|2269.3|2269|76
1614266060000|2021-02-25 15:14:20|2269.2|2268.9|2270.3|2270|2270.8|2270.5|2269.1|2268.8|55
1614266070000|2021-02-25 15:14:30|2270.5|2270.2|2270.1|2269.8|2270.5|2270.2|2269.4|2269.1|36
1614266080000|2021-02-25 15:14:40|2270.2|2269.9|2269.8|2269.5|2270.2|2269.9|2269.4|2269.1|58
1614266090000|2021-02-25 15:14:50|2269.5|2269.2|2269.4|2269.1|2270|2269.7|2269.4|2269.1|33
1614266100000|2021-02-25 15:15:00|2269.2|2268.9|2269.4|2269.1|2270.6|2270.3|2269.1|2268.8|80
1614266110000|2021-02-25 15:15:10|2269.8|2269.5|2268.5|2268.2|2269.8|2269.5|2268.2|2267.9|121
1614266120000|2021-02-25 15:15:20|2268.3|2268|2268.9|2268.6|2269.9|2269.6|2268.3|2268|68
1614266130000|2021-02-25 15:15:30|2268.6|2268.3|2269.1|2268.8|2269.4|2269.1|2268.4|2268.1|42
1614266140000|2021-02-25 15:15:40|2268.8|2268.5|2269.7|2269.4|2270|2269.7|2268.7|2268.4|93
1614266150000|2021-02-25 15:15:50|2269.4|2269.1|2271.9|2271.6|2271.9|2271.6|2269.3|2269|121
1614266160000|2021-02-25 15:16:00|2272.1|2271.8|2271.9|2271.6|2273|2272.7|2271.7|2271.4|184
1614266170000|2021-02-25 15:16:10|2271.5|2271.2|2272.2|2271.9|2272.7|2272.4|2271.5|2271.2|50
1614266180000|2021-02-25 15:16:20|2272.1|2271.8|2272.6|2272.3|2272.8|2272.5|2272.1|2271.8|27
1614266190000|2021-02-25 15:16:30|2272.3|2272|2272.5|2272.2|2272.5|2272.2|2271.7|2271.4|63
1614266200000|2021-02-25 15:16:40|2272.3|2272|2272.3|2272|2272.7|2272.4|2272.2|2271.9|48
1614266210000|2021-02-25 15:16:50|2272.5|2272.2|2273.6|2273.3|2273.6|2273.3|2272.5|2272.2|63
1614266220000|2021-02-25 15:17:00|2273.5|2273.2|2273.1|2272.8|2274|2273.7|2273|2272.7|124
1614266230000|2021-02-25 15:17:10|2273.2|2272.9|2274.1|2273.8|2274.6|2274.3|2272.7|2272.4|63
1614266240000|2021-02-25 15:17:20|2273.7|2273.4|2274|2273.7|2274.4|2274.1|2273.7|2273.4|49
1614266250000|2021-02-25 15:17:30|2273.6|2273.3|2272.4|2272.1|2273.7|2273.4|2272.1|2271.8|62
1614266260000|2021-02-25 15:17:40|2272.3|2272|2272.1|2271.8|2272.6|2272.3|2272.1|2271.8|39
1614266270000|2021-02-25 15:17:50|2272.2|2271.9|2272.9|2272.6|2273.3|2273|2272.2|2271.9|22
1614266280000|2021-02-25 15:18:00|2273.1|2272.8|2272.5|2272.2|2273.1|2272.8|2272.5|2272.2|38
1614266290000|2021-02-25 15:18:10|2272.2|2271.9|2272.4|2272.1|2272.6|2272.3|2271.8|2271.5|25
1614266300000|2021-02-25 15:18:20|2272|2271.7|2272.3|2272|2272.9|2272.6|2272|2271.7|25
1614266310000|2021-02-25 15:18:30|2272.1|2271.8|2271.7|2271.4|2272.2|2271.9|2271.6|2271.3|39
1614266320000|2021-02-25 15:18:40|2271.8|2271.5|2271.1|2270.8|2272|2271.7|2271|2270.7|55
1614266330000|2021-02-25 15:18:50|2271.2|2270.9|2271.3|2271|2271.7|2271.4|2270.8|2270.5|41
1614266340000|2021-02-25 15:19:00|2271|2270.7|2270.9|2270.6|2271.1|2270.8|2270.3|2270|79
1614266350000|2021-02-25 15:19:10|2270.7|2270.4|2271|2270.7|2271.4|2271.1|2270.3|2270|44
1614266360000|2021-02-25 15:19:20|2270.8|2270.5|2270.6|2270.3|2271|2270.7|2270.3|2270|30
1614266370000|2021-02-25 15:19:30|2270.1|2269.8|2270.4|2270.1|2270.7|2270.4|2269.8|2269.5|21
1614266380000|2021-02-25 15:19:40|2270.5|2270.2|2272.1|2271.8|2272.1|2271.8|2270.4|2270.1|41
1614266390000|2021-02-25 15:19:50|2272|2271.7|2271.8|2271.5|2272.3|2272|2271.8|2271.5|20
1614266400000|2021-02-25 15:20:00|2272|2271.7|2273.4|2273.1|2273.4|2273.1|2272|2271.7|97
1614266410000|2021-02-25 15:20:10|2273.8|2273.5|2275.6|2275.3|2276.1|2275.8|2273.8|2273.5|97
1614266420000|2021-02-25 15:20:20|2275.9|2275.6|2275.9|2275.6|2276.1|2275.8|2275.3|2275|64
1614266430000|2021-02-25 15:20:30|2275.7|2275.4|2275.6|2275.3|2276.1|2275.8|2275.6|2275.3|75
1614266440000|2021-02-25 15:20:40|2275.8|2275.5|2276.7|2276.4|2276.8|2276.5|2275.6|2275.3|95
1614266450000|2021-02-25 15:20:50|2276.8|2276.5|2277.7|2277.4|2277.7|2277.4|2276.7|2276.4|109
1614266460000|2021-02-25 15:21:00|2277.6|2277.3|2277.8|2277.5|2278.3|2278|2277.5|2277.2|147
1614266470000|2021-02-25 15:21:10|2277.7|2277.4|2277.8|2277.5|2278.9|2278.6|2277.6|2277.3|182
1614266480000|2021-02-25 15:21:20|2277.6|2277.3|2279.6|2279.3|2279.8|2279.5|2277.6|2277.3|125
1614266490000|2021-02-25 15:21:30|2279.8|2279.5|2279.4|2279.1|2279.8|2279.5|2279.1|2278.8|102
1614266500000|2021-02-25 15:21:40|2279.6|2279.3|2278.8|2278.5|2279.7|2279.4|2278.8|2278.5|120
1614266510000|2021-02-25 15:21:50|2279.1|2278.8|2279.1|2278.8|2279.5|2279.2|2278.8|2278.5|52
1614266520000|2021-02-25 15:22:00|2278.9|2278.6|2279.1|2278.8|2279.2|2278.9|2278.8|2278.5|70
1614266530000|2021-02-25 15:22:10|2278.9|2278.6|2280.2|2279.9|2280.6|2280.3|2278.9|2278.6|113
1614266540000|2021-02-25 15:22:20|2280.3|2280|2280.4|2280.1|2280.6|2280.3|2279.8|2279.5|71
1614266550000|2021-02-25 15:22:30|2280.5|2280.2|2279.1|2278.8|2280.6|2280.3|2279.1|2278.8|52
1614266560000|2021-02-25 15:22:40|2279.2|2278.9|2277.4|2277.1|2279.3|2279|2276.9|2276.6|107
1614266570000|2021-02-25 15:22:50|2277.2|2276.9|2278.6|2278.3|2278.6|2278.3|2277.1|2276.8|71
1614266580000|2021-02-25 15:23:00|2278.8|2278.5|2278.4|2278.1|2279|2278.7|2277.8|2277.5|45
1614266590000|2021-02-25 15:23:10|2278.3|2278|2278.3|2278|2278.4|2278.1|2278|2277.7|23
1614266600000|2021-02-25 15:23:20|2278.2|2277.9|2279.8|2279.5|2280.1|2279.8|2278.2|2277.9|75
1614266610000|2021-02-25 15:23:30|2279.7|2279.4|2280|2279.7|2280|2279.7|2279.6|2279.3|73
1614266620000|2021-02-25 15:23:40|2280.2|2279.9|2280.2|2279.9|2280.7|2280.4|2280|2279.7|45
1614266630000|2021-02-25 15:23:50|2280.3|2280|2279.6|2279.3|2280.3|2280|2279.2|2278.9|79
1614266640000|2021-02-25 15:24:00|2279.3|2279|2279.1|2278.8|2279.4|2279.1|2278.6|2278.3|313
1614266650000|2021-02-25 15:24:10|2279|2278.7|2278.1|2277.8|2279|2278.7|2277.6|2277.3|198
1614266660000|2021-02-25 15:24:20|2278.2|2277.9|2278.3|2278|2278.9|2278.6|2277.2|2276.9|224
1614266670000|2021-02-25 15:24:30|2278.2|2277.9|2277.9|2277.6|2278.3|2278|2277.6|2277.3|103
1614266680000|2021-02-25 15:24:40|2278|2277.7|2277.8|2277.5|2278.3|2278|2277.8|2277.5|67
1614266690000|2021-02-25 15:24:50|2277.7|2277.4|2277.4|2277.1|2278.3|2278|2276.8|2276.5|433
1614266700000|2021-02-25 15:25:00|2277.3|2277|2276.1|2275.8|2277.5|2277.2|2276.1|2275.8|78
1614266710000|2021-02-25 15:25:10|2275.9|2275.6|2273.4|2273.1|2275.9|2275.6|2273.4|2273.1|112
1614266720000|2021-02-25 15:25:20|2273.6|2273.3|2273|2272.7|2274.1|2273.8|2272.8|2272.5|106
1614266730000|2021-02-25 15:25:30|2273.2|2272.9|2273.3|2273|2273.5|2273.2|2272.4|2272.1|117
1614266740000|2021-02-25 15:25:40|2273.5|2273.2|2272.2|2271.9|2273.9|2273.6|2272|2271.7|55
1614266750000|2021-02-25 15:25:50|2272.4|2272.1|2272.5|2272.2|2272.9|2272.6|2271.5|2271.2|81
1614266760000|2021-02-25 15:26:00|2272.3|2272|2271.6|2271.3|2273|2272.7|2271.3|2271|84
1614266770000|2021-02-25 15:26:10|2271.5|2271.2|2271.7|2271.4|2272.1|2271.8|2271|2270.7|83
1614266780000|2021-02-25 15:26:20|2271.8|2271.5|2272.7|2272.4|2272.7|2272.4|2271.1|2270.8|101
1614266790000|2021-02-25 15:26:30|2272.5|2272.2|2274|2273.7|2274|2273.7|2272.5|2272.2|244
1614266800000|2021-02-25 15:26:40|2273.9|2273.6|2273.6|2273.3|2274.2|2273.9|2273.4|2273.1|120
1614266810000|2021-02-25 15:26:50|2273.4|2273.1|2273|2272.7|2273.5|2273.2|2272.6|2272.3|47
1614266820000|2021-02-25 15:27:00|2272.6|2272.3|2271.1|2270.8|2273|2272.7|2271.1|2270.8|59
1614266830000|2021-02-25 15:27:10|2271|2270.7|2271.3|2271|2271.3|2271|2270.4|2270.1|51
1614266840000|2021-02-25 15:27:20|2270.9|2270.6|2269.8|2269.5|2271.2|2270.9|2269.4|2269.1|141
1614266850000|2021-02-25 15:27:30|2270|2269.7|2269.5|2269.2|2270.6|2270.3|2269.5|2269.2|31
1614266860000|2021-02-25 15:27:40|2270.1|2269.8|2270.9|2270.6|2271|2270.7|2270.1|2269.8|72
1614266870000|2021-02-25 15:27:50|2270.8|2270.5|2270.8|2270.5|2271.6|2271.3|2270.5|2270.2|75
1614266880000|2021-02-25 15:28:00|2270.9|2270.6|2271.3|2271|2271.8|2271.5|2270.9|2270.6|63
1614266890000|2021-02-25 15:28:10|2271.5|2271.2|2269.3|2269|2271.5|2271.2|2269.3|2269|45
1614266900000|2021-02-25 15:28:20|2269.6|2269.3|2268.9|2268.6|2269.8|2269.5|2268.9|2268.6|70
1614266910000|2021-02-25 15:28:30|2269.2|2268.9|2269.6|2269.3|2269.9|2269.6|2268.8|2268.5|73
1614266920000|2021-02-25 15:28:40|2270|2269.7|2270.5|2270.2|2270.5|2270.2|2270|2269.7|57
1614266930000|2021-02-25 15:28:50|2270.3|2270|2270.6|2270.3|2270.8|2270.5|2270.3|2270|41
1614266940000|2021-02-25 15:29:00|2270.4|2270.1|2268.9|2268.6|2270.4|2270.1|2268.9|2268.6|142
1614266950000|2021-02-25 15:29:10|2268.6|2268.3|2268|2267.7|2268.9|2268.6|2267.7|2267.4|131
1614266960000|2021-02-25 15:29:20|2268.1|2267.8|2267.9|2267.6|2269.1|2268.8|2267.6|2267.3|91
1614266970000|2021-02-25 15:29:30|2268.2|2267.9|2268.4|2268.1|2268.7|2268.4|2268|2267.7|36
1614266980000|2021-02-25 15:29:40|2268.3|2268|2267.6|2267.3|2268.3|2268|2267.2|2266.9|192
1614266990000|2021-02-25 15:29:50|2267.9|2267.6|2269.7|2269.4|2269.8|2269.5|2267.6|2267.3|82
1614267000000|2021-02-25 15:30:00|2269.5|2269.2|2269.1|2268.8|2269.6|2269.3|2268.1|2267.8|112
1614267010000|2021-02-25 15:30:10|2268.9|2268.6|2268.4|2268.1|2268.9|2268.6|2267.4|2267.1|138
1614267020000|2021-02-25 15:30:20|2268.3|2268|2269.2|2268.9|2269.2|2268.9|2268.1|2267.8|44
1614267030000|2021-02-25 15:30:30|2269.8|2269.5|2268.2|2267.9|2270.2|2269.9|2268.2|2267.9|41
1614267040000|2021-02-25 15:30:40|2268.3|2268|2266.3|2266|2268.3|2268|2266|2265.7|98
1614267050000|2021-02-25 15:30:50|2266.2|2265.9|2266.2|2265.9|2266.3|2266|2265.7|2265.4|68
1614267060000|2021-02-25 15:31:00|2266.1|2265.8|2265.4|2265.1|2266.5|2266.2|2265.4|2265.1|265
1614267070000|2021-02-25 15:31:10|2265.3|2265|2263.8|2263.5|2265.3|2265|2263.4|2263.1|218
1614267080000|2021-02-25 15:31:20|2263.7|2263.4|2263.3|2263|2263.9|2263.6|2262.3|2262|189
1614267090000|2021-02-25 15:31:30|2263.4|2263.1|2263.1|2262.8|2264.2|2263.9|2263.1|2262.8|92
1614267100000|2021-02-25 15:31:40|2263.2|2262.9|2262.7|2262.4|2263.9|2263.6|2262.7|2262.4|162
1614267110000|2021-02-25 15:31:50|2263|2262.7|2264.9|2264.6|2264.9|2264.6|2262.7|2262.4|106
1614267120000|2021-02-25 15:32:00|2264.8|2264.5|2264.3|2264|2266.9|2266.6|2264.2|2263.9|370
1614267130000|2021-02-25 15:32:10|2264.7|2264.4|2263.4|2263.1|2265.1|2264.8|2263.3|2263|94
1614267140000|2021-02-25 15:32:20|2263.7|2263.4|2264.4|2264.1|2264.4|2264.1|2263.5|2263.2|42
1614267150000|2021-02-25 15:32:30|2264.8|2264.5|2265.3|2265|2266.2|2265.9|2264.8|2264.5|82
1614267160000|2021-02-25 15:32:40|2265.1|2264.8|2265.7|2265.4|2265.9|2265.6|2264.9|2264.6|86
1614267170000|2021-02-25 15:32:50|2265.5|2265.2|2265.7|2265.4|2265.8|2265.5|2264.6|2264.3|65
1614267180000|2021-02-25 15:33:00|2265.4|2265.1|2265.3|2265|2266.1|2265.8|2264.7|2264.4|135
1614267190000|2021-02-25 15:33:10|2265.8|2265.5|2265.8|2265.5|2265.9|2265.6|2265.4|2265.1|41
1614267200000|2021-02-25 15:33:20|2266|2265.7|2265.2|2264.9|2266.8|2266.5|2265|2264.7|70
1614267210000|2021-02-25 15:33:30|2265.3|2265|2265.6|2265.3|2266|2265.7|2265|2264.7|73
1614267220000|2021-02-25 15:33:40|2265.8|2265.5|2265.9|2265.6|2266.2|2265.9|2265.5|2265.2|117
1614267230000|2021-02-25 15:33:50|2266|2265.7|2266.6|2266.3|2266.9|2266.6|2266|2265.7|41
1614267240000|2021-02-25 15:34:00|2266.4|2266.1|2265.5|2265.2|2266.4|2266.1|2265.4|2265.1|40
1614267250000|2021-02-25 15:34:10|2265.3|2265|2265|2264.7|2266|2265.7|2265|2264.7|42
1614267260000|2021-02-25 15:34:20|2264.5|2264.2|2263.9|2263.6|2264.7|2264.4|2263.6|2263.3|84
1614267270000|2021-02-25 15:34:30|2263.7|2263.4|2264.1|2263.8|2264.1|2263.8|2262.8|2262.5|60
1614267280000|2021-02-25 15:34:40|2264|2263.7|2263.2|2262.9|2264|2263.7|2262.5|2262.2|393
1614267290000|2021-02-25 15:34:50|2263.1|2262.8|2263.2|2262.9|2263.5|2263.2|2262.5|2262.2|88
1614267300000|2021-02-25 15:35:00|2263.1|2262.8|2261.9|2261.6|2263.1|2262.8|2261.8|2261.5|105
1614267310000|2021-02-25 15:35:10|2262|2261.7|2261.8|2261.5|2262.8|2262.5|2261.6|2261.3|69
1614267320000|2021-02-25 15:35:20|2261.9|2261.6|2261.2|2260.9|2261.9|2261.6|2261.1|2260.8|109
1614267330000|2021-02-25 15:35:30|2261.1|2260.8|2260.6|2260.3|2261.6|2261.3|2260.6|2260.3|107
1614267340000|2021-02-25 15:35:40|2260.8|2260.5|2260.8|2260.5|2261.2|2260.9|2260.5|2260.2|70
1614267350000|2021-02-25 15:35:50|2260.5|2260.2|2259.9|2259.6|2261|2260.7|2259.9|2259.6|170
1614267360000|2021-02-25 15:36:00|2259.5|2259.2|2258.7|2258.4|2260.1|2259.8|2258.6|2258.3|206
1614267370000|2021-02-25 15:36:10|2258.6|2258.3|2258.8|2258.5|2259.2|2258.9|2258.2|2257.9|137
1614267380000|2021-02-25 15:36:20|2258.6|2258.3|2259|2258.7|2259.5|2259.2|2257.9|2257.6|233
1614267390000|2021-02-25 15:36:30|2259.1|2258.8|2259|2258.7|2259.7|2259.4|2258.2|2257.9|357
1614267400000|2021-02-25 15:36:40|2258.7|2258.4|2257.5|2257.2|2258.7|2258.4|2257.1|2256.8|252
1614267410000|2021-02-25 15:36:50|2257.4|2257.1|2257.4|2257.1|2258.1|2257.8|2257|2256.7|156
1614267420000|2021-02-25 15:37:00|2257.2|2256.9|2257.5|2257.2|2258.1|2257.8|2256.9|2256.6|164
1614267430000|2021-02-25 15:37:10|2257.2|2256.9|2257.5|2257.2|2258.5|2258.2|2257.2|2256.9|135
1614267440000|2021-02-25 15:37:20|2257.6|2257.3|2260|2259.7|2260.6|2260.3|2257.4|2257.1|155
1614267450000|2021-02-25 15:37:30|2259.9|2259.6|2258.8|2258.5|2260.1|2259.8|2258.3|2258|170
1614267460000|2021-02-25 15:37:40|2258.5|2258.2|2257.6|2257.3|2258.7|2258.4|2257.4|2257.1|91
1614267470000|2021-02-25 15:37:50|2257.3|2257|2256.4|2256.1|2257.3|2257|2256.1|2255.8|157
1614267480000|2021-02-25 15:38:00|2256.3|2256|2256.3|2256|2256.6|2256.3|2255.7|2255.4|116
1614267490000|2021-02-25 15:38:10|2256.4|2256.1|2255.6|2255.3|2256.4|2256.1|2255|2254.7|205
1614267500000|2021-02-25 15:38:20|2256|2255.7|2254.9|2254.6|2256.3|2256|2254.8|2254.5|134
1614267510000|2021-02-25 15:38:30|2255|2254.7|2255.4|2255.1|2255.5|2255.2|2254.5|2254.2|84
1614267520000|2021-02-25 15:38:40|2255.2|2254.9|2257|2256.7|2257.2|2256.9|2254.6|2254.3|270
1614267530000|2021-02-25 15:38:50|2256.9|2256.6|2258.2|2257.9|2258.5|2258.2|2256.8|2256.5|521
1614267540000|2021-02-25 15:39:00|2257.8|2257.5|2258.1|2257.8|2258.6|2258.3|2257.1|2256.8|195
1614267550000|2021-02-25 15:39:10|2257.7|2257.4|2257.3|2257|2257.7|2257.4|2256.1|2255.8|173
1614267560000|2021-02-25 15:39:20|2256.7|2256.4|2256|2255.7|2256.8|2256.5|2255.4|2255.1|135
1614267570000|2021-02-25 15:39:30|2255.7|2255.4|2255.8|2255.5|2256.5|2256.2|2255.6|2255.3|42
1614267580000|2021-02-25 15:39:40|2256.3|2256|2256.9|2256.6|2256.9|2256.6|2256.2|2255.9|55
1614267590000|2021-02-25 15:39:50|2257.2|2256.9|2256.5|2256.2|2257.7|2257.4|2256.4|2256.1|60
1614267600000|2021-02-25 15:40:00|2256.1|2255.8|2255.9|2255.6|2256.7|2256.4|2255.6|2255.3|162
1614267610000|2021-02-25 15:40:10|2255.3|2255|2256.7|2256.4|2257.2|2256.9|2254.8|2254.5|135
1614267620000|2021-02-25 15:40:20|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2255.9|2255.6|73
1614267630000|2021-02-25 15:40:30|2256.7|2256.4|2254.9|2254.6|2256.8|2256.5|2254.4|2254.1|159
1614267640000|2021-02-25 15:40:40|2255|2254.7|2255.5|2255.2|2255.5|2255.2|2254.6|2254.3|85
1614267650000|2021-02-25 15:40:50|2255.2|2254.9|2256.9|2256.6|2256.9|2256.6|2255.2|2254.9|59
1614267660000|2021-02-25 15:41:00|2257|2256.7|2257.5|2257.2|2257.9|2257.6|2256.8|2256.5|85
1614267670000|2021-02-25 15:41:10|2257.4|2257.1|2256.9|2256.6|2258.1|2257.8|2256.6|2256.3|88
1614267680000|2021-02-25 15:41:20|2256.7|2256.4|2256.2|2255.9|2256.7|2256.4|2255.9|2255.6|170
1614267690000|2021-02-25 15:41:30|2256|2255.7|2256.4|2256.1|2257|2256.7|2256|2255.7|81
1614267700000|2021-02-25 15:41:40|2257|2256.7|2259.9|2259.6|2259.9|2259.6|2256.9|2256.6|143
1614267710000|2021-02-25 15:41:50|2260|2259.7|2261.9|2261.6|2262.2|2261.9|2259.6|2259.3|127
1614267720000|2021-02-25 15:42:00|2261.5|2261.2|2262|2261.7|2262.9|2262.6|2261.5|2261.2|148
1614267730000|2021-02-25 15:42:10|2262.2|2261.9|2261.5|2261.2|2262.9|2262.6|2261.5|2261.2|58
1614267740000|2021-02-25 15:42:20|2261|2260.7|2260.4|2260.1|2261.5|2261.2|2260.4|2260.1|103
1614267750000|2021-02-25 15:42:30|2260.8|2260.5|2261.7|2261.4|2261.7|2261.4|2260.7|2260.4|29
1614267760000|2021-02-25 15:42:40|2261.5|2261.2|2261.1|2260.8|2261.7|2261.4|2260|2259.7|69
1614267770000|2021-02-25 15:42:50|2261.2|2260.9|2261.1|2260.8|2261.5|2261.2|2260.6|2260.3|118
1614267780000|2021-02-25 15:43:00|2261.4|2261.1|2261.8|2261.5|2261.8|2261.5|2260.9|2260.6|47
1614267790000|2021-02-25 15:43:10|2261.6|2261.3|2261|2260.7|2262.2|2261.9|2261|2260.7|56
1614267800000|2021-02-25 15:43:20|2261.3|2261|2262.2|2261.9|2262.5|2262.2|2261.1|2260.8|47
1614267810000|2021-02-25 15:43:30|2262.3|2262|2262.3|2262|2262.5|2262.2|2261.9|2261.6|52
1614267820000|2021-02-25 15:43:40|2262.4|2262.1|2261.9|2261.6|2262.4|2262.1|2261.9|2261.6|18
1614267830000|2021-02-25 15:43:50|2262|2261.7|2263.5|2263.2|2263.5|2263.2|2261.9|2261.6|44
1614267840000|2021-02-25 15:44:00|2263.4|2263.1|2262.5|2262.2|2263.7|2263.4|2262.5|2262.2|80
1614267850000|2021-02-25 15:44:10|2262.6|2262.3|2262.2|2261.9|2262.6|2262.3|2261.9|2261.6|122
1614267860000|2021-02-25 15:44:20|2262.5|2262.2|2262.9|2262.6|2263.9|2263.6|2262.5|2262.2|321
1614267870000|2021-02-25 15:44:30|2262.6|2262.3|2262.1|2261.8|2263.2|2262.9|2262.1|2261.8|54
1614267880000|2021-02-25 15:44:40|2262.7|2262.4|2263|2262.7|2263|2262.7|2262.4|2262.1|224
1614267890000|2021-02-25 15:44:50|2263.1|2262.8|2262.4|2262.1|2263.2|2262.9|2261.9|2261.6|61
1614267900000|2021-02-25 15:45:00|2262.3|2262|2261.6|2261.3|2262.4|2262.1|2260.8|2260.5|154
1614267910000|2021-02-25 15:45:10|2261.2|2260.9|2260.9|2260.6|2261.4|2261.1|2260.1|2259.8|94
1614267920000|2021-02-25 15:45:20|2260.7|2260.4|2257.3|2257|2260.7|2260.4|2257.3|2257|116
1614267930000|2021-02-25 15:45:30|2257.4|2257.1|2257|2256.7|2257.7|2257.4|2256.7|2256.4|93
1614267940000|2021-02-25 15:45:40|2256.9|2256.6|2255.8|2255.5|2257.3|2257|2255.7|2255.4|155
1614267950000|2021-02-25 15:45:50|2255.7|2255.4|2255.8|2255.5|2257.3|2257|2255.6|2255.3|99
1614267960000|2021-02-25 15:46:00|2255.6|2255.3|2257.5|2257.2|2258.7|2258.4|2255.4|2255.1|184
1614267970000|2021-02-25 15:46:10|2257.2|2256.9|2257.7|2257.4|2257.8|2257.5|2256.6|2256.3|142
1614267980000|2021-02-25 15:46:20|2257.5|2257.2|2257.5|2257.2|2257.8|2257.5|2256.9|2256.6|150
1614267990000|2021-02-25 15:46:30|2257.3|2257|2256.9|2256.6|2257.4|2257.1|2256.7|2256.4|90
1614268000000|2021-02-25 15:46:40|2256.7|2256.4|2256.3|2256|2256.7|2256.4|2255.7|2255.4|112
1614268010000|2021-02-25 15:46:50|2256|2255.7|2257.1|2256.8|2257.1|2256.8|2255.6|2255.3|187
1614268020000|2021-02-25 15:47:00|2257.8|2257.5|2256.3|2256|2257.8|2257.5|2256|2255.7|82
1614268030000|2021-02-25 15:47:10|2255.9|2255.6|2254.9|2254.6|2255.9|2255.6|2254.8|2254.5|137
1614268040000|2021-02-25 15:47:20|2255|2254.7|2255.2|2254.9|2255.3|2255|2254.5|2254.2|114
1614268050000|2021-02-25 15:47:30|2254.9|2254.6|2254.6|2254.3|2256.2|2255.9|2254.5|2254.2|63
1614268060000|2021-02-25 15:47:40|2254.4|2254.1|2254.6|2254.3|2254.8|2254.5|2253.9|2253.6|67
1614268070000|2021-02-25 15:47:50|2254.5|2254.2|2254.4|2254.1|2254.7|2254.4|2253.9|2253.6|74
1614268080000|2021-02-25 15:48:00|2254.7|2254.4|2256.3|2256|2256.4|2256.1|2254.6|2254.3|58
1614268090000|2021-02-25 15:48:10|2256.6|2256.3|2256|2255.7|2256.7|2256.4|2255.6|2255.3|73
1614268100000|2021-02-25 15:48:20|2255.7|2255.4|2258.9|2258.6|2258.9|2258.6|2255.7|2255.4|469
1614268110000|2021-02-25 15:48:30|2259|2258.7|2259.2|2258.9|2260.2|2259.9|2259|2258.7|239
1614268120000|2021-02-25 15:48:40|2259.1|2258.8|2256.5|2256.2|2259.1|2258.8|2256.4|2256.1|188
1614268130000|2021-02-25 15:48:50|2256.8|2256.5|2256.6|2256.3|2256.8|2256.5|2256.2|2255.9|111
1614268140000|2021-02-25 15:49:00|2256.7|2256.4|2254.6|2254.3|2256.7|2256.4|2254.6|2254.3|140
1614268150000|2021-02-25 15:49:10|2254|2253.7|2254.3|2254|2254.7|2254.4|2253.5|2253.2|147
1614268160000|2021-02-25 15:49:20|2254.5|2254.2|2254.1|2253.8|2254.5|2254.2|2253.2|2252.9|158
1614268170000|2021-02-25 15:49:30|2253.9|2253.6|2252.7|2252.4|2254|2253.7|2252.3|2252|157
1614268180000|2021-02-25 15:49:40|2253|2252.7|2253.6|2253.3|2253.7|2253.4|2252.3|2252|108
1614268190000|2021-02-25 15:49:50|2254.3|2254|2253.5|2253.2|2254.3|2254|2253.1|2252.8|64
1614268200000|2021-02-25 15:50:00|2253.1|2252.8|2251.3|2251|2253.4|2253.1|2251.3|2251|243
1614268210000|2021-02-25 15:50:10|2251.1|2250.8|2251.3|2251|2251.9|2251.6|2250.9|2250.6|156
1614268220000|2021-02-25 15:50:20|2251.4|2251.1|2251.4|2251.1|2252|2251.7|2251.3|2251|194
1614268230000|2021-02-25 15:50:30|2251.1|2250.8|2249.6|2249.3|2251.1|2250.8|2249.3|2249|235
1614268240000|2021-02-25 15:50:40|2249.2|2248.9|2249.6|2249.3|2250.5|2250.2|2249.2|2248.9|110
1614268250000|2021-02-25 15:50:50|2250|2249.7|2249.5|2249.2|2250.4|2250.1|2249.4|2249.1|39
1614268260000|2021-02-25 15:51:00|2249.6|2249.3|2249.2|2248.9|2250.2|2249.9|2249.2|2248.9|151
1614268270000|2021-02-25 15:51:10|2249|2248.7|2250.8|2250.5|2250.8|2250.5|2248.4|2248.1|173
1614268280000|2021-02-25 15:51:20|2251|2250.7|2251|2250.7|2251.2|2250.9|2250.2|2249.9|58
1614268290000|2021-02-25 15:51:30|2250.7|2250.4|2252.1|2251.8|2252.7|2252.4|2250.7|2250.4|209
1614268300000|2021-02-25 15:51:40|2251.8|2251.5|2251.8|2251.5|2252.1|2251.8|2251|2250.7|117
1614268310000|2021-02-25 15:51:50|2252.5|2252.2|2254.1|2253.8|2254.9|2254.6|2252.5|2252.2|183
1614268320000|2021-02-25 15:52:00|2254.2|2253.9|2254.5|2254.2|2254.7|2254.4|2253.9|2253.6|134
1614268330000|2021-02-25 15:52:10|2254.6|2254.3|2252.8|2252.5|2254.8|2254.5|2252.7|2252.4|174
1614268340000|2021-02-25 15:52:20|2252.7|2252.4|2252.4|2252.1|2252.8|2252.5|2252.1|2251.8|53
1614268350000|2021-02-25 15:52:30|2252.1|2251.8|2254.1|2253.8|2254.8|2254.5|2252.1|2251.8|149
1614268360000|2021-02-25 15:52:40|2254.2|2253.9|2252|2251.7|2254.2|2253.9|2251.7|2251.4|89
1614268370000|2021-02-25 15:52:50|2251.7|2251.4|2251.1|2250.8|2251.8|2251.5|2251.1|2250.8|85
1614268380000|2021-02-25 15:53:00|2251.3|2251|2248.9|2248.6|2251.3|2251|2248.9|2248.6|218
1614268390000|2021-02-25 15:53:10|2249|2248.7|2250.3|2250|2250.7|2250.4|2249|2248.7|105
1614268400000|2021-02-25 15:53:20|2250.4|2250.1|2250.8|2250.5|2250.8|2250.5|2250.1|2249.8|23
1614268410000|2021-02-25 15:53:30|2251.1|2250.8|2250.1|2249.8|2251.5|2251.2|2250.1|2249.8|134
1614268420000|2021-02-25 15:53:40|2249.9|2249.6|2249|2248.7|2250.4|2250.1|2248.9|2248.6|106
1614268430000|2021-02-25 15:53:50|2249.1|2248.8|2248.7|2248.4|2250.7|2250.4|2248.7|2248.4|338
1614268440000|2021-02-25 15:54:00|2248.8|2248.5|2250.5|2250.2|2250.6|2250.3|2248.7|2248.4|234
1614268450000|2021-02-25 15:54:10|2250.2|2249.9|2250.3|2250|2250.6|2250.3|2250|2249.7|69
1614268460000|2021-02-25 15:54:20|2250.1|2249.8|2249.5|2249.2|2250.4|2250.1|2248.9|2248.6|64
1614268470000|2021-02-25 15:54:30|2249.7|2249.4|2249|2248.7|2249.7|2249.4|2248.4|2248.1|66
1614268480000|2021-02-25 15:54:40|2249.1|2248.8|2249.6|2249.3|2249.7|2249.4|2249|2248.7|25
1614268490000|2021-02-25 15:54:50|2249.8|2249.5|2252.2|2251.9|2252.2|2251.9|2249.7|2249.4|102
1614268500000|2021-02-25 15:55:00|2251.7|2251.4|2252.1|2251.8|2252.9|2252.6|2251.4|2251.1|132
1614268510000|2021-02-25 15:55:10|2252.5|2252.2|2253.7|2253.4|2253.8|2253.5|2252.4|2252.1|94
1614268520000|2021-02-25 15:55:20|2253.8|2253.5|2256.3|2256|2256.7|2256.4|2253.8|2253.5|365
1614268530000|2021-02-25 15:55:30|2256.4|2256.1|2255.6|2255.3|2257.2|2256.9|2254.6|2254.3|303
1614268540000|2021-02-25 15:55:40|2255|2254.7|2254.2|2253.9|2255.4|2255.1|2254.2|2253.9|78
1614268550000|2021-02-25 15:55:50|2253.9|2253.6|2253.9|2253.6|2254.4|2254.1|2253.5|2253.2|94
1614268560000|2021-02-25 15:56:00|2253.6|2253.3|2255.9|2255.6|2256.1|2255.8|2253.6|2253.3|79
1614268570000|2021-02-25 15:56:10|2256|2255.7|2256.4|2256.1|2256.4|2256.1|2255.2|2254.9|74
1614268580000|2021-02-25 15:56:20|2256.2|2255.9|2256.4|2256.1|2257.1|2256.8|2256.1|2255.8|125
1614268590000|2021-02-25 15:56:30|2256.5|2256.2|2257.6|2257.3|2257.7|2257.4|2256.5|2256.2|102
1614268600000|2021-02-25 15:56:40|2257.7|2257.4|2257.8|2257.5|2257.9|2257.6|2257.3|2257|196
1614268610000|2021-02-25 15:56:50|2257.6|2257.3|2258|2257.7|2258.2|2257.9|2257.4|2257.1|76
1614268620000|2021-02-25 15:57:00|2258.1|2257.8|2255.7|2255.4|2258.1|2257.8|2255.5|2255.2|116
1614268630000|2021-02-25 15:57:10|2255.8|2255.5|2255.2|2254.9|2255.9|2255.6|2254.6|2254.3|107
1614268640000|2021-02-25 15:57:20|2255.3|2255|2255.1|2254.8|2256|2255.7|2255.1|2254.8|24
1614268650000|2021-02-25 15:57:30|2255.5|2255.2|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|47
1614268660000|2021-02-25 15:57:40|2255.8|2255.5|2257.3|2257|2257.3|2257|2255.8|2255.5|144
1614268670000|2021-02-25 15:57:50|2257.2|2256.9|2257.1|2256.8|2257.5|2257.2|2256.5|2256.2|119
1614268680000|2021-02-25 15:58:00|2256.9|2256.6|2257.1|2256.8|2257.2|2256.9|2256.4|2256.1|109
1614268690000|2021-02-25 15:58:10|2257.2|2256.9|2256.6|2256.3|2257.2|2256.9|2256.6|2256.3|30
1614268700000|2021-02-25 15:58:20|2256.8|2256.5|2256.9|2256.6|2257.4|2257.1|2256.8|2256.5|43
1614268710000|2021-02-25 15:58:30|2257.1|2256.8|2257.9|2257.6|2258.3|2258|2257.1|2256.8|121
1614268720000|2021-02-25 15:58:40|2258|2257.7|2258|2257.7|2258.5|2258.2|2257.3|2257|93
1614268730000|2021-02-25 15:58:50|2257.9|2257.6|2256.8|2256.5|2257.9|2257.6|2256.8|2256.5|45
1614268740000|2021-02-25 15:59:00|2257|2256.7|2257.6|2257.3|2257.6|2257.3|2257|2256.7|84
1614268750000|2021-02-25 15:59:10|2257.5|2257.2|2257.9|2257.6|2257.9|2257.6|2257.5|2257.2|55
1614268760000|2021-02-25 15:59:20|2258.1|2257.8|2257.3|2257|2258.1|2257.8|2257|2256.7|45
1614268770000|2021-02-25 15:59:30|2256.9|2256.6|2256.2|2255.9|2257.1|2256.8|2256.2|2255.9|35
1614268780000|2021-02-25 15:59:40|2256.1|2255.8|2257|2256.7|2257.1|2256.8|2256.1|2255.8|45
1614268790000|2021-02-25 15:59:50|2256.9|2256.6|2257.6|2257.3|2257.6|2257.3|2256.6|2256.3|83
1614268800000|2021-02-25 16:00:00|2257.5|2257.2|2257.2|2256.9|2257.5|2257.2|2256.4|2256.1|153
1614268810000|2021-02-25 16:00:10|2257|2256.7|2256.2|2255.9|2257|2256.7|2256|2255.7|77
1614268820000|2021-02-25 16:00:20|2256.1|2255.8|2256.9|2256.6|2256.9|2256.6|2255.8|2255.5|126
1614268830000|2021-02-25 16:00:30|2256.8|2256.5|2256.9|2256.6|2256.9|2256.6|2256.3|2256|24
1614268840000|2021-02-25 16:00:40|2257.3|2257|2258|2257.7|2258|2257.7|2257.1|2256.8|53
1614268850000|2021-02-25 16:00:50|2257.8|2257.5|2258.4|2258.1|2258.4|2258.1|2257.8|2257.5|50
1614268860000|2021-02-25 16:01:00|2258.1|2257.8|2257.1|2256.8|2258.1|2257.8|2256.9|2256.6|63
1614268870000|2021-02-25 16:01:10|2257|2256.7|2255.9|2255.6|2257|2256.7|2254.6|2254.3|143
1614268880000|2021-02-25 16:01:20|2256.2|2255.9|2255.7|2255.4|2256.5|2256.2|2255.5|2255.2|40
1614268890000|2021-02-25 16:01:30|2255.3|2255|2255.1|2254.8|2256.1|2255.8|2254.9|2254.6|52
1614268900000|2021-02-25 16:01:40|2254.6|2254.3|2256|2255.7|2256|2255.7|2254.6|2254.3|76
1614268910000|2021-02-25 16:01:50|2256.1|2255.8|2256.1|2255.8|2256.1|2255.8|2255.4|2255.1|41
1614268920000|2021-02-25 16:02:00|2255.9|2255.6|2258.1|2257.8|2258.3|2258|2255.9|2255.6|72
1614268930000|2021-02-25 16:02:10|2258.2|2257.9|2259|2258.7|2259.1|2258.8|2257.9|2257.6|143
1614268940000|2021-02-25 16:02:20|2258.8|2258.5|2259|2258.7|2259.3|2259|2258.4|2258.1|105
1614268950000|2021-02-25 16:02:30|2258.7|2258.4|2259.2|2258.9|2259.2|2258.9|2258.4|2258.1|57
1614268960000|2021-02-25 16:02:40|2259|2258.7|2258.7|2258.4|2259.6|2259.3|2258.7|2258.4|44
1614268970000|2021-02-25 16:02:50|2258.6|2258.3|2257.8|2257.5|2258.9|2258.6|2257.5|2257.2|88
1614268980000|2021-02-25 16:03:00|2257.9|2257.6|2256.2|2255.9|2257.9|2257.6|2256.2|2255.9|160
1614268990000|2021-02-25 16:03:10|2256.3|2256|2257.5|2257.2|2257.5|2257.2|2255.7|2255.4|101
1614269000000|2021-02-25 16:03:20|2257.7|2257.4|2258.3|2258|2258.4|2258.1|2257.6|2257.3|125
1614269010000|2021-02-25 16:03:30|2259|2258.7|2259.4|2259.1|2259.9|2259.6|2259|2258.7|114
1614269020000|2021-02-25 16:03:40|2259.5|2259.2|2259.8|2259.5|2259.8|2259.5|2258.6|2258.3|75
1614269030000|2021-02-25 16:03:50|2259.7|2259.4|2260|2259.7|2260.2|2259.9|2259.6|2259.3|50
1614269040000|2021-02-25 16:04:00|2259.8|2259.5|2260.4|2260.1|2260.4|2260.1|2259.4|2259.1|67
1614269050000|2021-02-25 16:04:10|2260.5|2260.2|2260|2259.7|2261.2|2260.9|2260|2259.7|104
1614269060000|2021-02-25 16:04:20|2259.8|2259.5|2259.1|2258.8|2260|2259.7|2258.9|2258.6|89
1614269070000|2021-02-25 16:04:30|2259.2|2258.9|2258.8|2258.5|2259.3|2259|2258|2257.7|68
1614269080000|2021-02-25 16:04:40|2258.6|2258.3|2259.2|2258.9|2259.2|2258.9|2258.4|2258.1|36
1614269090000|2021-02-25 16:04:50|2259|2258.7|2259.2|2258.9|2259.2|2258.9|2258.5|2258.2|25
1614269100000|2021-02-25 16:05:00|2259.1|2258.8|2258.5|2258.2|2259.3|2259|2258.2|2257.9|52
1614269110000|2021-02-25 16:05:10|2257.9|2257.6|2258.5|2258.2|2258.7|2258.4|2257.2|2256.9|128
1614269120000|2021-02-25 16:05:20|2258.4|2258.1|2257.4|2257.1|2258.4|2258.1|2256.9|2256.6|80
1614269130000|2021-02-25 16:05:30|2257.3|2257|2256.8|2256.5|2257.3|2257|2256.3|2256|56
1614269140000|2021-02-25 16:05:40|2257|2256.7|2256.1|2255.8|2257.1|2256.8|2255.5|2255.2|74
1614269150000|2021-02-25 16:05:50|2256|2255.7|2255.6|2255.3|2256|2255.7|2255.5|2255.2|39
1614269160000|2021-02-25 16:06:00|2255.7|2255.4|2254.5|2254.2|2255.7|2255.4|2254.3|2254|86
1614269170000|2021-02-25 16:06:10|2254.4|2254.1|2254.4|2254.1|2254.6|2254.3|2253.2|2252.9|115
1614269180000|2021-02-25 16:06:20|2254.3|2254|2255.2|2254.9|2255.8|2255.5|2254.2|2253.9|52
1614269190000|2021-02-25 16:06:30|2255.4|2255.1|2254.8|2254.5|2255.4|2255.1|2254.7|2254.4|34
1614269200000|2021-02-25 16:06:40|2254.9|2254.6|2255.9|2255.6|2255.9|2255.6|2254.9|2254.6|51
1614269210000|2021-02-25 16:06:50|2256.1|2255.8|2257|2256.7|2257|2256.7|2255.6|2255.3|63
1614269220000|2021-02-25 16:07:00|2257.1|2256.8|2258.6|2258.3|2259.1|2258.8|2257.1|2256.8|146
1614269230000|2021-02-25 16:07:10|2258.8|2258.5|2258.6|2258.3|2258.9|2258.6|2258.3|2258|42
1614269240000|2021-02-25 16:07:20|2258.5|2258.2|2258.3|2258|2258.7|2258.4|2257.6|2257.3|62
1614269250000|2021-02-25 16:07:30|2258.4|2258.1|2259.2|2258.9|2259.6|2259.3|2257.9|2257.6|25
1614269260000|2021-02-25 16:07:40|2259.1|2258.8|2258.7|2258.4|2259.5|2259.2|2258.5|2258.2|26
1614269270000|2021-02-25 16:07:50|2258.8|2258.5|2259.2|2258.9|2259.3|2259|2258.8|2258.5|21
1614269280000|2021-02-25 16:08:00|2259.4|2259.1|2260|2259.7|2260.5|2260.2|2259.4|2259.1|65
1614269290000|2021-02-25 16:08:10|2259.8|2259.5|2260.5|2260.2|2260.5|2260.2|2259.8|2259.5|44
1614269300000|2021-02-25 16:08:20|2260.3|2260|2260|2259.7|2260.5|2260.2|2260|2259.7|16
1614269310000|2021-02-25 16:08:30|2259.8|2259.5|2258.6|2258.3|2259.8|2259.5|2258.3|2258|91
1614269320000|2021-02-25 16:08:40|2258.8|2258.5|2258.6|2258.3|2259.1|2258.8|2258.3|2258|35
1614269330000|2021-02-25 16:08:50|2258.8|2258.5|2259.5|2259.2|2259.5|2259.2|2258.7|2258.4|28
1614269340000|2021-02-25 16:09:00|2259.3|2259|2259.8|2259.5|2260|2259.7|2259|2258.7|58
1614269350000|2021-02-25 16:09:10|2259.7|2259.4|2260.2|2259.9|2260.3|2260|2259.4|2259.1|35
1614269360000|2021-02-25 16:09:20|2259.7|2259.4|2260|2259.7|2260|2259.7|2259.3|2259|31
1614269370000|2021-02-25 16:09:30|2260.2|2259.9|2260.5|2260.2|2260.5|2260.2|2259.9|2259.6|46
1614269380000|2021-02-25 16:09:40|2260.2|2259.9|2260.4|2260.1|2261.1|2260.8|2260.2|2259.9|57
1614269390000|2021-02-25 16:09:50|2260.9|2260.6|2260.8|2260.5|2261.5|2261.2|2260.6|2260.3|62
1614269400000|2021-02-25 16:10:00|2260.7|2260.4|2260.6|2260.3|2261|2260.7|2259.8|2259.5|61
1614269410000|2021-02-25 16:10:10|2260.5|2260.2|2261.7|2261.4|2262.2|2261.9|2260.5|2260.2|193
1614269420000|2021-02-25 16:10:20|2261.1|2260.8|2261.3|2261|2261.8|2261.5|2261.1|2260.8|94
1614269430000|2021-02-25 16:10:30|2261.2|2260.9|2259.8|2259.5|2261.3|2261|2259.8|2259.5|62
1614269440000|2021-02-25 16:10:40|2259.7|2259.4|2259.9|2259.6|2259.9|2259.6|2258.8|2258.5|58
1614269450000|2021-02-25 16:10:50|2260|2259.7|2260|2259.7|2260|2259.7|2259.5|2259.2|27
1614269460000|2021-02-25 16:11:00|2260.1|2259.8|2260.6|2260.3|2261.1|2260.8|2260.1|2259.8|60
1614269470000|2021-02-25 16:11:10|2260.4|2260.1|2260.5|2260.2|2260.8|2260.5|2260.4|2260.1|42
1614269480000|2021-02-25 16:11:20|2260.3|2260|2259.9|2259.6|2260.3|2260|2259.7|2259.4|24
1614269490000|2021-02-25 16:11:30|2259.8|2259.5|2258.8|2258.5|2259.8|2259.5|2258.8|2258.5|23
1614269500000|2021-02-25 16:11:40|2258.5|2258.2|2258.5|2258.2|2259.2|2258.9|2258.1|2257.8|50
1614269510000|2021-02-25 16:11:50|2258.9|2258.6|2258.9|2258.6|2259.1|2258.8|2258.4|2258.1|33
1614269520000|2021-02-25 16:12:00|2258.5|2258.2|2258.7|2258.4|2259.2|2258.9|2258.5|2258.2|45
1614269530000|2021-02-25 16:12:10|2258.1|2257.8|2258.5|2258.2|2258.6|2258.3|2258.1|2257.8|31
1614269540000|2021-02-25 16:12:20|2258.2|2257.9|2258|2257.7|2258.4|2258.1|2257.4|2257.1|83
1614269550000|2021-02-25 16:12:30|2258.1|2257.8|2257.9|2257.6|2258.1|2257.8|2257.3|2257|24
1614269560000|2021-02-25 16:12:40|2258|2257.7|2258.2|2257.9|2258.5|2258.2|2258|2257.7|23
1614269570000|2021-02-25 16:12:50|2258|2257.7|2258.2|2257.9|2258.5|2258.2|2257.8|2257.5|17
1614269580000|2021-02-25 16:13:00|2258.4|2258.1|2259.5|2259.2|2260.4|2260.1|2258.4|2258.1|67
1614269590000|2021-02-25 16:13:10|2259.2|2258.9|2260.2|2259.9|2260.4|2260.1|2259.2|2258.9|26
1614269600000|2021-02-25 16:13:20|2260.3|2260|2260.3|2260|2260.8|2260.5|2260.1|2259.8|46
1614269610000|2021-02-25 16:13:30|2260.4|2260.1|2259.8|2259.5|2260.4|2260.1|2259.6|2259.3|22
1614269620000|2021-02-25 16:13:40|2259.1|2258.8|2258.4|2258.1|2259.1|2258.8|2258.2|2257.9|66
1614269630000|2021-02-25 16:13:50|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.8|2257.5|30
1614269640000|2021-02-25 16:14:00|2258.3|2258|2257.7|2257.4|2258.3|2258|2257.5|2257.2|63
1614269650000|2021-02-25 16:14:10|2258|2257.7|2256.8|2256.5|2258|2257.7|2256.5|2256.2|56
1614269660000|2021-02-25 16:14:20|2256.9|2256.6|2256.4|2256.1|2257.1|2256.8|2256.2|2255.9|48
1614269670000|2021-02-25 16:14:30|2256.6|2256.3|2257.8|2257.5|2258.1|2257.8|2256.6|2256.3|41
1614269680000|2021-02-25 16:14:40|2257.7|2257.4|2257.7|2257.4|2257.8|2257.5|2257.4|2257.1|23
1614269690000|2021-02-25 16:14:50|2257.3|2257|2256.8|2256.5|2257.4|2257.1|2256.4|2256.1|48
1614269700000|2021-02-25 16:15:00|2256.7|2256.4|2256.4|2256.1|2257.2|2256.9|2256.4|2256.1|39
1614269710000|2021-02-25 16:15:10|2256.2|2255.9|2255.4|2255.1|2256.7|2256.4|2255.3|2255|106
1614269720000|2021-02-25 16:15:20|2255.3|2255|2255.9|2255.6|2256.5|2256.2|2255.3|2255|55
1614269730000|2021-02-25 16:15:30|2255.8|2255.5|2254.9|2254.6|2255.9|2255.6|2254.7|2254.4|73
1614269740000|2021-02-25 16:15:40|2255|2254.7|2255.1|2254.8|2255.6|2255.3|2254.5|2254.2|86
1614269750000|2021-02-25 16:15:50|2255.3|2255|2256.3|2256|2256.9|2256.6|2255.2|2254.9|98
1614269760000|2021-02-25 16:16:00|2256.6|2256.3|2256.3|2256|2256.6|2256.3|2255.7|2255.4|40
1614269770000|2021-02-25 16:16:10|2256.1|2255.8|2257.7|2257.4|2257.7|2257.4|2255.9|2255.6|27
1614269780000|2021-02-25 16:16:20|2257.6|2257.3|2257.1|2256.8|2257.9|2257.6|2257.1|2256.8|73
1614269790000|2021-02-25 16:16:30|2257.4|2257.1|2257|2256.7|2257.5|2257.2|2256.9|2256.6|15
1614269800000|2021-02-25 16:16:40|2257.3|2257|2258.3|2258|2258.3|2258|2257.2|2256.9|41
1614269810000|2021-02-25 16:16:50|2258.2|2257.9|2258.4|2258.1|2258.5|2258.2|2257.7|2257.4|61
1614269820000|2021-02-25 16:17:00|2258.3|2258|2258.1|2257.8|2258.3|2258|2257.5|2257.2|39
1614269830000|2021-02-25 16:17:10|2257.9|2257.6|2258.1|2257.8|2258.2|2257.9|2257.5|2257.2|52
1614269840000|2021-02-25 16:17:20|2258.2|2257.9|2258.6|2258.3|2258.8|2258.5|2258.1|2257.8|36
1614269850000|2021-02-25 16:17:30|2258.7|2258.4|2258.6|2258.3|2259.1|2258.8|2258.4|2258.1|26
1614269860000|2021-02-25 16:17:40|2258.4|2258.1|2258.5|2258.2|2259|2258.7|2258.4|2258.1|28
1614269870000|2021-02-25 16:17:50|2258.9|2258.6|2260|2259.7|2260|2259.7|2258.9|2258.6|44
1614269880000|2021-02-25 16:18:00|2259.8|2259.5|2261.7|2261.4|2261.7|2261.4|2259.8|2259.5|92
1614269890000|2021-02-25 16:18:10|2261.8|2261.5|2260.9|2260.6|2261.8|2261.5|2260.9|2260.6|34
1614269900000|2021-02-25 16:18:20|2260.8|2260.5|2261.1|2260.8|2262.1|2261.8|2260.8|2260.5|150
1614269910000|2021-02-25 16:18:30|2261.2|2260.9|2261.3|2261|2261.8|2261.5|2261.2|2260.9|27
1614269920000|2021-02-25 16:18:40|2261.2|2260.9|2261.8|2261.5|2261.9|2261.6|2260.6|2260.3|150
1614269930000|2021-02-25 16:18:50|2261.9|2261.6|2261.9|2261.6|2262.5|2262.2|2261.7|2261.4|110
1614269940000|2021-02-25 16:19:00|2261.8|2261.5|2261.5|2261.2|2262.3|2262|2261.5|2261.2|76
1614269950000|2021-02-25 16:19:10|2261.6|2261.3|2259.6|2259.3|2261.8|2261.5|2259.5|2259.2|94
1614269960000|2021-02-25 16:19:20|2259.7|2259.4|2259.4|2259.1|2259.8|2259.5|2258.8|2258.5|91
1614269970000|2021-02-25 16:19:30|2259.3|2259|2259.6|2259.3|2259.7|2259.4|2259|2258.7|48
1614269980000|2021-02-25 16:19:40|2259.4|2259.1|2258.9|2258.6|2259.4|2259.1|2258.8|2258.5|34
1614269990000|2021-02-25 16:19:50|2259|2258.7|2259.1|2258.8|2259.8|2259.5|2258.9|2258.6|22
1614270000000|2021-02-25 16:20:00|2259.3|2259|2260.2|2259.9|2260.2|2259.9|2259.3|2259|53
1614270010000|2021-02-25 16:20:10|2260.1|2259.8|2259.2|2258.9|2260.1|2259.8|2258.9|2258.6|29
1614270020000|2021-02-25 16:20:20|2258.9|2258.6|2258.8|2258.5|2259.2|2258.9|2258.8|2258.5|37
1614270030000|2021-02-25 16:20:30|2258.2|2257.9|2257.6|2257.3|2258.2|2257.9|2257|2256.7|193
1614270040000|2021-02-25 16:20:40|2257.9|2257.6|2258.5|2258.2|2258.5|2258.2|2257.6|2257.3|65
1614270050000|2021-02-25 16:20:50|2258.6|2258.3|2259|2258.7|2259.4|2259.1|2258.5|2258.2|62
1614270060000|2021-02-25 16:21:00|2259.1|2258.8|2259.9|2259.6|2259.9|2259.6|2258.7|2258.4|57
1614270070000|2021-02-25 16:21:10|2260|2259.7|2259.6|2259.3|2260.6|2260.3|2259.2|2258.9|58
1614270080000|2021-02-25 16:21:20|2259.8|2259.5|2260.2|2259.9|2260.3|2260|2259.8|2259.5|8
1614270090000|2021-02-25 16:21:30|2260.4|2260.1|2262.1|2261.8|2262.2|2261.9|2260.4|2260.1|99
1614270100000|2021-02-25 16:21:40|2261.8|2261.5|2263.4|2263.1|2263.5|2263.2|2261.7|2261.4|101
1614270110000|2021-02-25 16:21:50|2263.6|2263.3|2263|2262.7|2263.8|2263.5|2262.9|2262.6|70
1614270120000|2021-02-25 16:22:00|2263.1|2262.8|2261.9|2261.6|2263.1|2262.8|2261.5|2261.2|99
1614270130000|2021-02-25 16:22:10|2261.8|2261.5|2261.3|2261|2261.9|2261.6|2261.2|2260.9|55
1614270140000|2021-02-25 16:22:20|2261.1|2260.8|2260.6|2260.3|2261.4|2261.1|2260.6|2260.3|78
1614270150000|2021-02-25 16:22:30|2260.8|2260.5|2262.6|2262.3|2262.6|2262.3|2260.8|2260.5|120
1614270160000|2021-02-25 16:22:40|2262.3|2262|2260.8|2260.5|2262.3|2262|2260.8|2260.5|114
1614270170000|2021-02-25 16:22:50|2260.9|2260.6|2259.3|2259|2261.1|2260.8|2259|2258.7|56
1614270180000|2021-02-25 16:23:00|2259.2|2258.9|2258.3|2258|2259.4|2259.1|2258.3|2258|49
1614270190000|2021-02-25 16:23:10|2258.1|2257.8|2257.2|2256.9|2258.1|2257.8|2256.8|2256.5|82
1614270200000|2021-02-25 16:23:20|2256.9|2256.6|2255.7|2255.4|2257|2256.7|2255.7|2255.4|81
1614270210000|2021-02-25 16:23:30|2255.6|2255.3|2256.9|2256.6|2256.9|2256.6|2255.6|2255.3|47
1614270220000|2021-02-25 16:23:40|2257.3|2257|2257|2256.7|2258.2|2257.9|2257|2256.7|47
1614270230000|2021-02-25 16:23:50|2256.8|2256.5|2256.3|2256|2257|2256.7|2256.2|2255.9|22
1614270240000|2021-02-25 16:24:00|2256.1|2255.8|2255.6|2255.3|2256.1|2255.8|2255.4|2255.1|65
1614270250000|2021-02-25 16:24:10|2256|2255.7|2256.2|2255.9|2256.4|2256.1|2255.4|2255.1|75
1614270260000|2021-02-25 16:24:20|2256.3|2256|2256.8|2256.5|2256.9|2256.6|2256|2255.7|52
1614270270000|2021-02-25 16:24:30|2257.1|2256.8|2257.5|2257.2|2258|2257.7|2257.1|2256.8|44
1614270280000|2021-02-25 16:24:40|2257.8|2257.5|2257.9|2257.6|2258.3|2258|2257.5|2257.2|18
1614270290000|2021-02-25 16:24:50|2258|2257.7|2258.9|2258.6|2259|2258.7|2258|2257.7|72
1614270300000|2021-02-25 16:25:00|2258.8|2258.5|2259.1|2258.8|2259.5|2259.2|2258.3|2258|69
1614270310000|2021-02-25 16:25:10|2258.9|2258.6|2256.8|2256.5|2258.9|2258.6|2256.8|2256.5|50
1614270320000|2021-02-25 16:25:20|2257.3|2257|2256.7|2256.4|2257.6|2257.3|2256.7|2256.4|28
1614270330000|2021-02-25 16:25:30|2256.4|2256.1|2256.7|2256.4|2256.9|2256.6|2256.3|2256|27
1614270340000|2021-02-25 16:25:40|2257.1|2256.8|2256.6|2256.3|2257.7|2257.4|2256.6|2256.3|37
1614270350000|2021-02-25 16:25:50|2256.7|2256.4|2257|2256.7|2257|2256.7|2256.3|2256|20
1614270360000|2021-02-25 16:26:00|2257.2|2256.9|2257.5|2257.2|2257.8|2257.5|2257|2256.7|27
1614270370000|2021-02-25 16:26:10|2257.3|2257|2258.3|2258|2258.6|2258.3|2257.3|2257|49
1614270380000|2021-02-25 16:26:20|2258.4|2258.1|2259|2258.7|2259.1|2258.8|2258.3|2258|38
1614270390000|2021-02-25 16:26:30|2258.9|2258.6|2258|2257.7|2258.9|2258.6|2258|2257.7|37
1614270400000|2021-02-25 16:26:40|2258.3|2258|2258|2257.7|2258.4|2258.1|2257.7|2257.4|33
1614270410000|2021-02-25 16:26:50|2258.3|2258|2259.2|2258.9|2259.2|2258.9|2258.2|2257.9|15
1614270420000|2021-02-25 16:27:00|2259.8|2259.5|2259.3|2259|2260.1|2259.8|2259.2|2258.9|67
1614270430000|2021-02-25 16:27:10|2259.2|2258.9|2259.9|2259.6|2260.2|2259.9|2258.9|2258.6|90
1614270440000|2021-02-25 16:27:20|2259.5|2259.2|2258.6|2258.3|2259.5|2259.2|2258.3|2258|36
1614270450000|2021-02-25 16:27:30|2258.2|2257.9|2256.6|2256.3|2258.2|2257.9|2256.5|2256.2|79
1614270460000|2021-02-25 16:27:40|2256.7|2256.4|2256.5|2256.2|2256.9|2256.6|2256.1|2255.8|72
1614270470000|2021-02-25 16:27:50|2256.3|2256|2256.6|2256.3|2256.8|2256.5|2255.7|2255.4|46
1614270480000|2021-02-25 16:28:00|2256.1|2255.8|2256.5|2256.2|2256.6|2256.3|2256.1|2255.8|76
1614270490000|2021-02-25 16:28:10|2256.1|2255.8|2256.5|2256.2|2256.5|2256.2|2255.8|2255.5|30
1614270500000|2021-02-25 16:28:20|2256.6|2256.3|2257.1|2256.8|2257.5|2257.2|2256.6|2256.3|64
1614270510000|2021-02-25 16:28:30|2256.5|2256.2|2256|2255.7|2256.8|2256.5|2256|2255.7|24
1614270520000|2021-02-25 16:28:40|2256.1|2255.8|2255.8|2255.5|2256.4|2256.1|2255.5|2255.2|34
1614270530000|2021-02-25 16:28:50|2255.7|2255.4|2256|2255.7|2256.2|2255.9|2255.4|2255.1|49
1614270540000|2021-02-25 16:29:00|2255.9|2255.6|2255.4|2255.1|2255.9|2255.6|2254.9|2254.6|112
1614270550000|2021-02-25 16:29:10|2255.3|2255|2255.4|2255.1|2255.9|2255.6|2255.3|2255|23
1614270560000|2021-02-25 16:29:20|2255.3|2255|2256.3|2256|2256.4|2256.1|2255.3|2255|32
1614270570000|2021-02-25 16:29:30|2256.4|2256.1|2257|2256.7|2257.7|2257.4|2256.4|2256.1|28
1614270580000|2021-02-25 16:29:40|2256.7|2256.4|2256.8|2256.5|2257|2256.7|2256.5|2256.2|11
1614270590000|2021-02-25 16:29:50|2257.3|2257|2257.7|2257.4|2257.8|2257.5|2257|2256.7|21
1614270600000|2021-02-25 16:30:00|2256.9|2256.6|2257.3|2257|2257.6|2257.3|2256.9|2256.6|48
1614270610000|2021-02-25 16:30:10|2257.5|2257.2|2256.4|2256.1|2258.1|2257.8|2256.2|2255.9|43
1614270620000|2021-02-25 16:30:20|2256.5|2256.2|2256.5|2256.2|2257.5|2257.2|2256.5|2256.2|22
1614270630000|2021-02-25 16:30:30|2256.6|2256.3|2257|2256.7|2257.6|2257.3|2256.6|2256.3|14
1614270640000|2021-02-25 16:30:40|2257.1|2256.8|2257.3|2257|2257.3|2257|2256.8|2256.5|70
1614270650000|2021-02-25 16:30:50|2257.1|2256.8|2256.9|2256.6|2257.1|2256.8|2256.5|2256.2|29
1614270660000|2021-02-25 16:31:00|2256.5|2256.2|2257.8|2257.5|2257.8|2257.5|2256.1|2255.8|105
1614270670000|2021-02-25 16:31:10|2257.9|2257.6|2257.6|2257.3|2257.9|2257.6|2257.2|2256.9|42
1614270680000|2021-02-25 16:31:20|2257.3|2257|2256.7|2256.4|2257.4|2257.1|2256.7|2256.4|34
1614270690000|2021-02-25 16:31:30|2257.3|2257|2257.8|2257.5|2258.1|2257.8|2257.3|2257|53
1614270700000|2021-02-25 16:31:40|2257.6|2257.3|2257.4|2257.1|2257.8|2257.5|2257|2256.7|25
1614270710000|2021-02-25 16:31:50|2257.3|2257|2257.3|2257|2257.3|2257|2256.5|2256.2|38
1614270720000|2021-02-25 16:32:00|2257.2|2256.9|2256.9|2256.6|2257.3|2257|2256.7|2256.4|60
1614270730000|2021-02-25 16:32:10|2256.7|2256.4|2255.9|2255.6|2256.7|2256.4|2255.4|2255.1|60
1614270740000|2021-02-25 16:32:20|2256.1|2255.8|2256.1|2255.8|2256.2|2255.9|2255.7|2255.4|22
1614270750000|2021-02-25 16:32:30|2256.2|2255.9|2256.6|2256.3|2257|2256.7|2256.2|2255.9|31
1614270760000|2021-02-25 16:32:40|2256.9|2256.6|2256|2255.7|2256.9|2256.6|2255.9|2255.6|21
1614270770000|2021-02-25 16:32:50|2255.9|2255.6|2256.1|2255.8|2256.2|2255.9|2255.4|2255.1|41
1614270780000|2021-02-25 16:33:00|2255.9|2255.6|2254.8|2254.5|2256.3|2256|2254.8|2254.5|49
1614270790000|2021-02-25 16:33:10|2254.6|2254.3|2254.6|2254.3|2254.9|2254.6|2253.9|2253.6|61
1614270800000|2021-02-25 16:33:20|2254.5|2254.2|2255|2254.7|2255.4|2255.1|2254.5|2254.2|29
1614270810000|2021-02-25 16:33:30|2255.1|2254.8|2255.4|2255.1|2255.6|2255.3|2254.7|2254.4|15
1614270820000|2021-02-25 16:33:40|2255.3|2255|2256|2255.7|2256.1|2255.8|2255.3|2255|23
1614270830000|2021-02-25 16:33:50|2255.8|2255.5|2255.9|2255.6|2255.9|2255.6|2255.1|2254.8|26
1614270840000|2021-02-25 16:34:00|2255.8|2255.5|2254.8|2254.5|2255.8|2255.5|2254.3|2254|43
1614270850000|2021-02-25 16:34:10|2254.7|2254.4|2253.9|2253.6|2254.8|2254.5|2253.9|2253.6|25
1614270860000|2021-02-25 16:34:20|2253.3|2253|2253.4|2253.1|2253.7|2253.4|2253.1|2252.8|92
1614270870000|2021-02-25 16:34:30|2253.9|2253.6|2254|2253.7|2254.3|2254|2253.9|2253.6|16
1614270880000|2021-02-25 16:34:40|2253.9|2253.6|2253.4|2253.1|2253.9|2253.6|2253.1|2252.8|38
1614270890000|2021-02-25 16:34:50|2253|2252.7|2253.8|2253.5|2253.9|2253.6|2253|2252.7|57
1614270900000|2021-02-25 16:35:00|2253.6|2253.3|2253.1|2252.8|2253.6|2253.3|2252.5|2252.2|89
1614270910000|2021-02-25 16:35:10|2253|2252.7|2253.7|2253.4|2254.2|2253.9|2253|2252.7|55
1614270920000|2021-02-25 16:35:20|2253.8|2253.5|2253.4|2253.1|2254|2253.7|2253|2252.7|23
1614270930000|2021-02-25 16:35:30|2253.3|2253|2253.3|2253|2254.1|2253.8|2253.1|2252.8|47
1614270940000|2021-02-25 16:35:40|2253.2|2252.9|2253.9|2253.6|2254|2253.7|2253.2|2252.9|22
1614270950000|2021-02-25 16:35:50|2253.8|2253.5|2253.3|2253|2253.9|2253.6|2252.9|2252.6|30
1614270960000|2021-02-25 16:36:00|2253.4|2253.1|2253.5|2253.2|2253.9|2253.6|2253.3|2253|69
1614270970000|2021-02-25 16:36:10|2253.7|2253.4|2253.3|2253|2253.7|2253.4|2252.9|2252.6|15
1614270980000|2021-02-25 16:36:20|2253.7|2253.4|2253.2|2252.9|2253.7|2253.4|2253.2|2252.9|17
1614270990000|2021-02-25 16:36:30|2253|2252.7|2252.5|2252.2|2253|2252.7|2252.1|2251.8|79
1614271000000|2021-02-25 16:36:40|2252.2|2251.9|2252.2|2251.9|2252.4|2252.1|2251.8|2251.5|39
1614271010000|2021-02-25 16:36:50|2252|2251.7|2251.6|2251.3|2252.2|2251.9|2251.1|2250.8|46
1614271020000|2021-02-25 16:37:00|2251.4|2251.1|2250.2|2249.9|2251.4|2251.1|2250|2249.7|145
1614271030000|2021-02-25 16:37:10|2250.5|2250.2|2250.5|2250.2|2250.8|2250.5|2250.2|2249.9|95
1614271040000|2021-02-25 16:37:20|2250.2|2249.9|2250.8|2250.5|2250.8|2250.5|2249.3|2249|100
1614271050000|2021-02-25 16:37:30|2250.9|2250.6|2250.6|2250.3|2251.6|2251.3|2250.6|2250.3|72
1614271060000|2021-02-25 16:37:40|2251|2250.7|2250.8|2250.5|2251.3|2251|2250.6|2250.3|63
1614271070000|2021-02-25 16:37:50|2250.7|2250.4|2251.1|2250.8|2251.1|2250.8|2250.5|2250.2|25
1614271080000|2021-02-25 16:38:00|2251.5|2251.2|2251|2250.7|2251.5|2251.2|2250.7|2250.4|59
1614271090000|2021-02-25 16:38:10|2251.3|2251|2252.3|2252|2252.3|2252|2251.2|2250.9|32
1614271100000|2021-02-25 16:38:20|2252.4|2252.1|2252.8|2252.5|2253|2252.7|2252.3|2252|27
1614271110000|2021-02-25 16:38:30|2252.6|2252.3|2253.6|2253.3|2253.6|2253.3|2252.5|2252.2|31
1614271120000|2021-02-25 16:38:40|2253.4|2253.1|2252.5|2252.2|2253.6|2253.3|2252.5|2252.2|60
1614271130000|2021-02-25 16:38:50|2252.7|2252.4|2253.3|2253|2253.7|2253.4|2252.7|2252.4|22
1614271140000|2021-02-25 16:39:00|2253.1|2252.8|2251.9|2251.6|2253.1|2252.8|2251.8|2251.5|61
1614271150000|2021-02-25 16:39:10|2252.1|2251.8|2251.8|2251.5|2252.1|2251.8|2251.7|2251.4|14
1614271160000|2021-02-25 16:39:20|2252|2251.7|2251.7|2251.4|2252.4|2252.1|2251.5|2251.2|27
1614271170000|2021-02-25 16:39:30|2251.8|2251.5|2251.3|2251|2251.9|2251.6|2251.1|2250.8|28
1614271180000|2021-02-25 16:39:40|2251.2|2250.9|2250.6|2250.3|2251.5|2251.2|2250.6|2250.3|87
1614271190000|2021-02-25 16:39:50|2251.1|2250.8|2251|2250.7|2251.6|2251.3|2251|2250.7|55
1614271200000|2021-02-25 16:40:00|2251.2|2250.9|2249.9|2249.6|2251.6|2251.3|2249.9|2249.6|121
1614271210000|2021-02-25 16:40:10|2249.6|2249.3|2250.3|2250|2250.9|2250.6|2249.6|2249.3|107
1614271220000|2021-02-25 16:40:20|2250.8|2250.5|2250.1|2249.8|2250.8|2250.5|2250.1|2249.8|30
1614271230000|2021-02-25 16:40:30|2250.2|2249.9|2250|2249.7|2250.3|2250|2249.8|2249.5|130
1614271240000|2021-02-25 16:40:40|2250.4|2250.1|2250.2|2249.9|2251.1|2250.8|2250.1|2249.8|227
1614271250000|2021-02-25 16:40:50|2250.1|2249.8|2248.5|2248.2|2250.1|2249.8|2248.4|2248.1|325
1614271260000|2021-02-25 16:41:00|2248.3|2248|2249|2248.7|2249.2|2248.9|2248.3|2248|96
1614271270000|2021-02-25 16:41:10|2248.8|2248.5|2249|2248.7|2249.5|2249.2|2248.7|2248.4|36
1614271280000|2021-02-25 16:41:20|2248.8|2248.5|2248.5|2248.2|2248.9|2248.6|2248.1|2247.8|53
1614271290000|2021-02-25 16:41:30|2248.6|2248.3|2248.9|2248.6|2249.1|2248.8|2248.4|2248.1|34
1614271300000|2021-02-25 16:41:40|2249|2248.7|2249.8|2249.5|2249.8|2249.5|2249|2248.7|45
1614271310000|2021-02-25 16:41:50|2250.2|2249.9|2249.3|2249|2250.4|2250.1|2249.3|2249|65
1614271320000|2021-02-25 16:42:00|2249.7|2249.4|2249.4|2249.1|2249.8|2249.5|2249.2|2248.9|38
1614271330000|2021-02-25 16:42:10|2249.1|2248.8|2249.1|2248.8|2249.1|2248.8|2248.4|2248.1|55
1614271340000|2021-02-25 16:42:20|2249|2248.7|2248.7|2248.4|2249|2248.7|2248.7|2248.4|33
1614271350000|2021-02-25 16:42:30|2249.2|2248.9|2250.1|2249.8|2250.3|2250|2249|2248.7|36
1614271360000|2021-02-25 16:42:40|2250|2249.7|2249.5|2249.2|2250|2249.7|2249.5|2249.2|72
1614271370000|2021-02-25 16:42:50|2249.9|2249.6|2250.3|2250|2250.6|2250.3|2249.5|2249.2|51
1614271380000|2021-02-25 16:43:00|2250.1|2249.8|2249.9|2249.6|2250.8|2250.5|2249.7|2249.4|46
1614271390000|2021-02-25 16:43:10|2249.7|2249.4|2249.9|2249.6|2250.2|2249.9|2249.7|2249.4|147
1614271400000|2021-02-25 16:43:20|2249.7|2249.4|2249.1|2248.8|2249.9|2249.6|2249|2248.7|34
1614271410000|2021-02-25 16:43:30|2249.2|2248.9|2248.8|2248.5|2249.5|2249.2|2248.6|2248.3|69
1614271420000|2021-02-25 16:43:40|2248.7|2248.4|2248.8|2248.5|2249.5|2249.2|2248.7|2248.4|189
1614271430000|2021-02-25 16:43:50|2249.2|2248.9|2249.5|2249.2|2249.6|2249.3|2248.9|2248.6|48
1614271440000|2021-02-25 16:44:00|2249.4|2249.1|2249.6|2249.3|2249.8|2249.5|2249|2248.7|112
1614271450000|2021-02-25 16:44:10|2249.8|2249.5|2248.9|2248.6|2250|2249.7|2248.9|2248.6|112
1614271460000|2021-02-25 16:44:20|2248.6|2248.3|2249.1|2248.8|2249.1|2248.8|2248.5|2248.2|154
1614271470000|2021-02-25 16:44:30|2249|2248.7|2248.7|2248.4|2249.3|2249|2248.6|2248.3|77
1614271480000|2021-02-25 16:44:40|2248.8|2248.5|2249.2|2248.9|2249.7|2249.4|2248.8|2248.5|29
1614271490000|2021-02-25 16:44:50|2249.1|2248.8|2249.6|2249.3|2250|2249.7|2249.1|2248.8|41
1614271500000|2021-02-25 16:45:00|2249.2|2248.9|2248.9|2248.6|2249.2|2248.9|2248.4|2248.1|59
1614271510000|2021-02-25 16:45:10|2248.5|2248.2|2248.5|2248.2|2248.9|2248.6|2248.2|2247.9|49
1614271520000|2021-02-25 16:45:20|2248.4|2248.1|2248.4|2248.1|2248.7|2248.4|2248.2|2247.9|29
1614271530000|2021-02-25 16:45:30|2248.2|2247.9|2247.8|2247.5|2248.3|2248|2247.7|2247.4|83
1614271540000|2021-02-25 16:45:40|2247.9|2247.6|2247.4|2247.1|2247.9|2247.6|2247.3|2247|34
1614271550000|2021-02-25 16:45:50|2247.1|2246.8|2247.5|2247.2|2247.9|2247.6|2247|2246.7|264
1614271560000|2021-02-25 16:46:00|2247.4|2247.1|2246.9|2246.6|2247.7|2247.4|2246.3|2246|70
1614271570000|2021-02-25 16:46:10|2246.7|2246.4|2246.3|2246|2247|2246.7|2246.1|2245.8|120
1614271580000|2021-02-25 16:46:20|2246.2|2245.9|2246.2|2245.9|2246.3|2246|2245.8|2245.5|207
1614271590000|2021-02-25 16:46:30|2246.3|2246|2245.1|2244.8|2246.7|2246.4|2245.1|2244.8|104
1614271600000|2021-02-25 16:46:40|2245.3|2245|2246.1|2245.8|2246.1|2245.8|2245|2244.7|63
1614271610000|2021-02-25 16:46:50|2246|2245.7|2245.7|2245.4|2246.1|2245.8|2245.4|2245.1|146
1614271620000|2021-02-25 16:47:00|2245.5|2245.2|2244.5|2244.2|2245.5|2245.2|2244.4|2244.1|117
1614271630000|2021-02-25 16:47:10|2244.4|2244.1|2243.7|2243.4|2244.7|2244.4|2243.5|2243.2|91
1614271640000|2021-02-25 16:47:20|2243.5|2243.2|2243.2|2242.9|2243.7|2243.4|2242.2|2241.9|240
1614271650000|2021-02-25 16:47:30|2243|2242.7|2242.3|2242|2243|2242.7|2241.6|2241.3|205
1614271660000|2021-02-25 16:47:40|2242.5|2242.2|2243|2242.7|2243.3|2243|2242.5|2242.2|232
1614271670000|2021-02-25 16:47:50|2243.1|2242.8|2243.1|2242.8|2243.5|2243.2|2242.9|2242.6|64
1614271680000|2021-02-25 16:48:00|2243|2242.7|2242.2|2241.9|2243.4|2243.1|2242|2241.7|72
1614271690000|2021-02-25 16:48:10|2242.1|2241.8|2243.1|2242.8|2243.1|2242.8|2241.9|2241.6|117
1614271700000|2021-02-25 16:48:20|2243|2242.7|2244.3|2244|2244.5|2244.2|2243|2242.7|77
1614271710000|2021-02-25 16:48:30|2244.4|2244.1|2245.3|2245|2246|2245.7|2244.4|2244.1|130
1614271720000|2021-02-25 16:48:40|2245|2244.7|2245.5|2245.2|2245.5|2245.2|2244.8|2244.5|43
1614271730000|2021-02-25 16:48:50|2246.3|2246|2244.9|2244.6|2246.6|2246.3|2244.7|2244.4|118
1614271740000|2021-02-25 16:49:00|2245.2|2244.9|2243.5|2243.2|2245.2|2244.9|2243.4|2243.1|123
1614271750000|2021-02-25 16:49:10|2243.4|2243.1|2242.2|2241.9|2243.5|2243.2|2242.2|2241.9|60
1614271760000|2021-02-25 16:49:20|2242.6|2242.3|2241|2240.7|2242.6|2242.3|2241|2240.7|142
1614271770000|2021-02-25 16:49:30|2241.2|2240.9|2241.7|2241.4|2242.3|2242|2240.9|2240.6|131
1614271780000|2021-02-25 16:49:40|2241.8|2241.5|2241.2|2240.9|2241.8|2241.5|2241.1|2240.8|35
1614271790000|2021-02-25 16:49:50|2241.1|2240.8|2241|2240.7|2241.3|2241|2240.5|2240.2|89
1614271800000|2021-02-25 16:50:00|2240.9|2240.6|2240.6|2240.3|2241.2|2240.9|2240.3|2240|100
1614271810000|2021-02-25 16:50:10|2240.3|2240|2239.5|2239.2|2240.3|2240|2239.4|2239.1|81
1614271820000|2021-02-25 16:50:20|2239.8|2239.5|2239.3|2239|2240|2239.7|2239.3|2239|54
1614271830000|2021-02-25 16:50:30|2239.4|2239.1|2239.4|2239.1|2240.1|2239.8|2239.2|2238.9|96
1614271840000|2021-02-25 16:50:40|2239.1|2238.8|2239.1|2238.8|2239.8|2239.5|2239.1|2238.8|108
1614271850000|2021-02-25 16:50:50|2239.3|2239|2239.1|2238.8|2239.6|2239.3|2238.6|2238.3|212
1614271860000|2021-02-25 16:51:00|2239|2238.7|2240.4|2240.1|2240.4|2240.1|2238.9|2238.6|210
1614271870000|2021-02-25 16:51:10|2240.5|2240.2|2240|2239.7|2240.9|2240.6|2239.7|2239.4|96
1614271880000|2021-02-25 16:51:20|2240.2|2239.9|2239.8|2239.5|2240.2|2239.9|2239.2|2238.9|103
1614271890000|2021-02-25 16:51:30|2240|2239.7|2239.4|2239.1|2240.2|2239.9|2239.3|2239|142
1614271900000|2021-02-25 16:51:40|2239.3|2239|2238.1|2237.8|2239.3|2239|2237.7|2237.4|131
1614271910000|2021-02-25 16:51:50|2238.3|2238|2238.5|2238.2|2239.4|2239.1|2238.2|2237.9|115
1614271920000|2021-02-25 16:52:00|2238.6|2238.3|2238.4|2238.1|2239.6|2239.3|2238.1|2237.8|105
1614271930000|2021-02-25 16:52:10|2238.7|2238.4|2238.4|2238.1|2239.5|2239.2|2238.3|2238|63
1614271940000|2021-02-25 16:52:20|2238.3|2238|2240.1|2239.8|2240.1|2239.8|2238.2|2237.9|97
1614271950000|2021-02-25 16:52:30|2240|2239.7|2239.4|2239.1|2240|2239.7|2238.9|2238.6|44
1614271960000|2021-02-25 16:52:40|2239.5|2239.2|2240.8|2240.5|2240.8|2240.5|2239.5|2239.2|256
1614271970000|2021-02-25 16:52:50|2241|2240.7|2242.6|2242.3|2243.2|2242.9|2241|2240.7|224
1614271980000|2021-02-25 16:53:00|2242.7|2242.4|2244.1|2243.8|2244.3|2244|2242.6|2242.3|170
1614271990000|2021-02-25 16:53:10|2244.2|2243.9|2244.3|2244|2244.5|2244.2|2243.7|2243.4|115
1614272000000|2021-02-25 16:53:20|2244.2|2243.9|2244.3|2244|2244.6|2244.3|2243.6|2243.3|94
1614272010000|2021-02-25 16:53:30|2243.9|2243.6|2243.4|2243.1|2243.9|2243.6|2242.7|2242.4|93
1614272020000|2021-02-25 16:53:40|2243.1|2242.8|2243.1|2242.8|2243.7|2243.4|2242.8|2242.5|53
1614272030000|2021-02-25 16:53:50|2243|2242.7|2243.7|2243.4|2243.8|2243.5|2242.7|2242.4|62
1614272040000|2021-02-25 16:54:00|2243.6|2243.3|2244.9|2244.6|2244.9|2244.6|2243.6|2243.3|96
1614272050000|2021-02-25 16:54:10|2244.7|2244.4|2244.7|2244.4|2245.3|2245|2244.4|2244.1|91
1614272060000|2021-02-25 16:54:20|2244.9|2244.6|2243.8|2243.5|2244.9|2244.6|2243.8|2243.5|66
1614272070000|2021-02-25 16:54:30|2244|2243.7|2243.5|2243.2|2244|2243.7|2242.3|2242|119
1614272080000|2021-02-25 16:54:40|2243.4|2243.1|2244.5|2244.2|2244.5|2244.2|2243.4|2243.1|44
1614272090000|2021-02-25 16:54:50|2244.6|2244.3|2244.4|2244.1|2244.8|2244.5|2244.3|2244|34
1614272100000|2021-02-25 16:55:00|2244.2|2243.9|2243.9|2243.6|2244.2|2243.9|2243.4|2243.1|120
1614272110000|2021-02-25 16:55:10|2243.8|2243.5|2244.9|2244.6|2245.3|2245|2243.6|2243.3|121
1614272120000|2021-02-25 16:55:20|2245|2244.7|2244.9|2244.6|2245.3|2245|2244.5|2244.2|42
1614272130000|2021-02-25 16:55:30|2244.6|2244.3|2243.9|2243.6|2244.9|2244.6|2243.7|2243.4|43
1614272140000|2021-02-25 16:55:40|2243.7|2243.4|2243.4|2243.1|2244|2243.7|2243|2242.7|55
1614272150000|2021-02-25 16:55:50|2243.8|2243.5|2243.9|2243.6|2244.1|2243.8|2243.4|2243.1|58
1614272160000|2021-02-25 16:56:00|2243.7|2243.4|2242|2241.7|2243.7|2243.4|2241.9|2241.6|104
1614272170000|2021-02-25 16:56:10|2241.6|2241.3|2242|2241.7|2242.3|2242|2241.6|2241.3|51
1614272180000|2021-02-25 16:56:20|2242.2|2241.9|2241.9|2241.6|2242.2|2241.9|2241.2|2240.9|46
1614272190000|2021-02-25 16:56:30|2241.1|2240.8|2242.3|2242|2242.6|2242.3|2241.1|2240.8|32
1614272200000|2021-02-25 16:56:40|2242.2|2241.9|2241.4|2241.1|2242.7|2242.4|2241.3|2241|27
1614272210000|2021-02-25 16:56:50|2241.9|2241.6|2241.8|2241.5|2242.4|2242.1|2241.8|2241.5|10
1614272220000|2021-02-25 16:57:00|2241.7|2241.4|2241.5|2241.2|2242.1|2241.8|2240.6|2240.3|61
1614272230000|2021-02-25 16:57:10|2241|2240.7|2239.5|2239.2|2241|2240.7|2239.4|2239.1|49
1614272240000|2021-02-25 16:57:20|2239.7|2239.4|2240|2239.7|2240.8|2240.5|2239.7|2239.4|47
1614272250000|2021-02-25 16:57:30|2240.2|2239.9|2240.9|2240.6|2241.4|2241.1|2239.8|2239.5|27
1614272260000|2021-02-25 16:57:40|2240.7|2240.4|2240.2|2239.9|2241.2|2240.9|2240.2|2239.9|18
1614272270000|2021-02-25 16:57:50|2240.3|2240|2240.3|2240|2240.7|2240.4|2239.6|2239.3|106
1614272280000|2021-02-25 16:58:00|2240.2|2239.9|2240.9|2240.6|2241.1|2240.8|2240.1|2239.8|75
1614272290000|2021-02-25 16:58:10|2240.3|2240|2239.4|2239.1|2240.3|2240|2239.3|2239|32
1614272300000|2021-02-25 16:58:20|2239.5|2239.2|2239.7|2239.4|2239.7|2239.4|2238.8|2238.5|39
1614272310000|2021-02-25 16:58:30|2239.6|2239.3|2240|2239.7|2240.3|2240|2239.6|2239.3|73
1614272320000|2021-02-25 16:58:40|2239.7|2239.4|2239.7|2239.4|2240|2239.7|2239.4|2239.1|19
1614272330000|2021-02-25 16:58:50|2239.5|2239.2|2239.9|2239.6|2240.1|2239.8|2239.4|2239.1|55
1614272340000|2021-02-25 16:59:00|2240|2239.7|2239.8|2239.5|2240.4|2240.1|2239.8|2239.5|49
1614272350000|2021-02-25 16:59:10|2239.7|2239.4|2238|2237.7|2239.7|2239.4|2237.5|2237.2|272
1614272360000|2021-02-25 16:59:20|2238.1|2237.8|2238|2237.7|2239.1|2238.8|2237.8|2237.5|174
1614272370000|2021-02-25 16:59:30|2238.4|2238.1|2240.1|2239.8|2240.4|2240.1|2238.4|2238.1|52
1614272380000|2021-02-25 16:59:40|2240.3|2240|2239.8|2239.5|2240.9|2240.6|2239.6|2239.3|110
1614272390000|2021-02-25 16:59:50|2240|2239.7|2239.3|2239|2240.6|2240.3|2239.3|2239|109
1614272400000|2021-02-25 17:00:00|2239.1|2238.8|2237.9|2237.6|2239.1|2238.8|2237.5|2237.2|240
1614272410000|2021-02-25 17:00:10|2238.1|2237.8|2237.3|2237|2238.1|2237.8|2236.6|2236.3|212
1614272420000|2021-02-25 17:00:20|2237.1|2236.8|2237.1|2236.8|2237.3|2237|2236.6|2236.3|61
1614272430000|2021-02-25 17:00:30|2236.9|2236.6|2236.4|2236.1|2237.3|2237|2236.4|2236.1|89
1614272440000|2021-02-25 17:00:40|2236.3|2236|2236.2|2235.9|2237.3|2237|2236.2|2235.9|138
1614272450000|2021-02-25 17:00:50|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2235.5|2235.2|62
1614272460000|2021-02-25 17:01:00|2236.8|2236.5|2236.3|2236|2237.4|2237.1|2236.2|2235.9|119
1614272470000|2021-02-25 17:01:10|2236.6|2236.3|2236.5|2236.2|2236.7|2236.4|2236.2|2235.9|101
1614272480000|2021-02-25 17:01:20|2237|2236.7|2238.5|2238.2|2238.5|2238.2|2236.6|2236.3|97
1614272490000|2021-02-25 17:01:30|2238.4|2238.1|2240.5|2240.2|2241.2|2240.9|2238.4|2238.1|187
1614272500000|2021-02-25 17:01:40|2240.3|2240|2239.7|2239.4|2240.3|2240|2239.1|2238.8|59
1614272510000|2021-02-25 17:01:50|2239.8|2239.5|2238|2237.7|2239.8|2239.5|2238|2237.7|40
1614272520000|2021-02-25 17:02:00|2237.9|2237.6|2237|2236.7|2238.1|2237.8|2236.6|2236.3|112
1614272530000|2021-02-25 17:02:10|2236.9|2236.6|2235.7|2235.4|2237.1|2236.8|2235.7|2235.4|75
1614272540000|2021-02-25 17:02:20|2235.8|2235.5|2235.6|2235.3|2236.1|2235.8|2235.4|2235.1|79
1614272550000|2021-02-25 17:02:30|2235.3|2235|2235.4|2235.1|2235.9|2235.6|2235.2|2234.9|110
1614272560000|2021-02-25 17:02:40|2235.5|2235.2|2234.8|2234.5|2235.9|2235.6|2234.7|2234.4|92
1614272570000|2021-02-25 17:02:50|2234.9|2234.6|2234.9|2234.6|2235.1|2234.8|2234.6|2234.3|90
1614272580000|2021-02-25 17:03:00|2235.6|2235.3|2235.4|2235.1|2236.2|2235.9|2235.1|2234.8|225
1614272590000|2021-02-25 17:03:10|2235.3|2235|2234.9|2234.6|2235.3|2235|2234.7|2234.4|82
1614272600000|2021-02-25 17:03:20|2235|2234.7|2235.4|2235.1|2235.5|2235.2|2234.8|2234.5|43
1614272610000|2021-02-25 17:03:30|2235.2|2234.9|2234.2|2233.9|2235.2|2234.9|2234.1|2233.8|609
1614272620000|2021-02-25 17:03:40|2233.9|2233.6|2233.6|2233.3|2234|2233.7|2233.5|2233.2|114
1614272630000|2021-02-25 17:03:50|2233.7|2233.4|2233.4|2233.1|2233.8|2233.5|2233.4|2233.1|106
1614272640000|2021-02-25 17:04:00|2233.3|2233|2234.9|2234.6|2235.8|2235.5|2233.3|2233|432
1614272650000|2021-02-25 17:04:10|2235.3|2235|2236|2235.7|2236.2|2235.9|2234.5|2234.2|100
1614272660000|2021-02-25 17:04:20|2235.9|2235.6|2236|2235.7|2237.4|2237.1|2235.5|2235.2|472
1614272670000|2021-02-25 17:04:30|2235.9|2235.6|2235.7|2235.4|2235.9|2235.6|2235.1|2234.8|86
1614272680000|2021-02-25 17:04:40|2235.9|2235.6|2236.1|2235.8|2237.4|2237.1|2235.8|2235.5|115
1614272690000|2021-02-25 17:04:50|2236.2|2235.9|2237.8|2237.5|2238.1|2237.8|2236.2|2235.9|37
1614272700000|2021-02-25 17:05:00|2237.6|2237.3|2236.4|2236.1|2237.9|2237.6|2236.4|2236.1|125
1614272710000|2021-02-25 17:05:10|2236.1|2235.8|2235.3|2235|2236.5|2236.2|2234.8|2234.5|58
1614272720000|2021-02-25 17:05:20|2234.8|2234.5|2234.5|2234.2|2235.2|2234.9|2233.9|2233.6|76
1614272730000|2021-02-25 17:05:30|2234.7|2234.4|2234.3|2234|2234.7|2234.4|2234|2233.7|63
1614272740000|2021-02-25 17:05:40|2234.4|2234.1|2234.3|2234|2234.4|2234.1|2234|2233.7|44
1614272750000|2021-02-25 17:05:50|2234.2|2233.9|2234.8|2234.5|2235.8|2235.5|2234.2|2233.9|190
1614272760000|2021-02-25 17:06:00|2234.6|2234.3|2238|2237.7|2238|2237.7|2234.6|2234.3|55
1614272770000|2021-02-25 17:06:10|2238.1|2237.8|2237.9|2237.6|2238.2|2237.9|2237.4|2237.1|52
1614272780000|2021-02-25 17:06:20|2238|2237.7|2238.6|2238.3|2239|2238.7|2238|2237.7|41
1614272790000|2021-02-25 17:06:30|2238.7|2238.4|2238|2237.7|2238.8|2238.5|2237.7|2237.4|56
1614272800000|2021-02-25 17:06:40|2237.7|2237.4|2237.2|2236.9|2238|2237.7|2236.4|2236.1|41
1614272810000|2021-02-25 17:06:50|2237.4|2237.1|2236.6|2236.3|2237.8|2237.5|2236.6|2236.3|57
1614272820000|2021-02-25 17:07:00|2236.7|2236.4|2235.1|2234.8|2236.8|2236.5|2235|2234.7|54
1614272830000|2021-02-25 17:07:10|2235.2|2234.9|2235.1|2234.8|2235.4|2235.1|2234.4|2234.1|43
1614272840000|2021-02-25 17:07:20|2235.4|2235.1|2235|2234.7|2235.6|2235.3|2234.9|2234.6|50
1614272850000|2021-02-25 17:07:30|2235.1|2234.8|2236.9|2236.6|2236.9|2236.6|2235.1|2234.8|35
1614272860000|2021-02-25 17:07:40|2236.8|2236.5|2237.1|2236.8|2237.3|2237|2236.3|2236|29
1614272870000|2021-02-25 17:07:50|2237.4|2237.1|2237.9|2237.6|2238.6|2238.3|2237.4|2237.1|38
1614272880000|2021-02-25 17:08:00|2237.6|2237.3|2237.4|2237.1|2238|2237.7|2237.4|2237.1|12
1614272890000|2021-02-25 17:08:10|2237.1|2236.8|2237|2236.7|2237.7|2237.4|2236.9|2236.6|44
1614272900000|2021-02-25 17:08:20|2237.1|2236.8|2237.3|2237|2238|2237.7|2236.7|2236.4|99
1614272910000|2021-02-25 17:08:30|2236.8|2236.5|2235.9|2235.6|2236.8|2236.5|2235.8|2235.5|127
1614272920000|2021-02-25 17:08:40|2235.5|2235.2|2234.3|2234|2236|2235.7|2234.3|2234|55
1614272930000|2021-02-25 17:08:50|2234.4|2234.1|2233.8|2233.5|2234.5|2234.2|2233.4|2233.1|86
1614272940000|2021-02-25 17:09:00|2233.7|2233.4|2235|2234.7|2235.5|2235.2|2233.7|2233.4|87
1614272950000|2021-02-25 17:09:10|2235.1|2234.8|2235|2234.7|2235.5|2235.2|2234.9|2234.6|42
1614272960000|2021-02-25 17:09:20|2234.8|2234.5|2234.3|2234|2235.1|2234.8|2234.3|2234|27
1614272970000|2021-02-25 17:09:30|2234.4|2234.1|2235.3|2235|2235.3|2235|2234.2|2233.9|45
1614272980000|2021-02-25 17:09:40|2235.2|2234.9|2234.9|2234.6|2235.5|2235.2|2234.5|2234.2|41
1614272990000|2021-02-25 17:09:50|2234.8|2234.5|2235.2|2234.9|2235.3|2235|2234.8|2234.5|35
1614273000000|2021-02-25 17:10:00|2235.3|2235|2234.2|2233.9|2235.5|2235.2|2234.2|2233.9|87
1614273010000|2021-02-25 17:10:10|2234|2233.7|2232.8|2232.5|2234.3|2234|2232.7|2232.4|142
1614273020000|2021-02-25 17:10:20|2233.1|2232.8|2231.6|2231.3|2233.1|2232.8|2231.6|2231.3|100
1614273030000|2021-02-25 17:10:30|2231.5|2231.2|2230.7|2230.4|2231.5|2231.2|2229.9|2229.6|218
1614273040000|2021-02-25 17:10:40|2230.8|2230.5|2230.3|2230|2231.2|2230.9|2230.3|2230|82
1614273050000|2021-02-25 17:10:50|2230|2229.7|2230.5|2230.2|2230.8|2230.5|2229.3|2229|223
1614273060000|2021-02-25 17:11:00|2230.2|2229.9|2230.1|2229.8|2230.4|2230.1|2229|2228.7|150
1614273070000|2021-02-25 17:11:10|2230.5|2230.2|2230.4|2230.1|2230.6|2230.3|2229.7|2229.4|63
1614273080000|2021-02-25 17:11:20|2230.7|2230.4|2231.2|2230.9|2231.5|2231.2|2230.4|2230.1|52
1614273090000|2021-02-25 17:11:30|2231.1|2230.8|2229.7|2229.4|2231.1|2230.8|2229.7|2229.4|89
1614273100000|2021-02-25 17:11:40|2229.4|2229.1|2232.8|2232.5|2232.8|2232.5|2229.3|2229|291
1614273110000|2021-02-25 17:11:50|2233|2232.7|2232.9|2232.6|2233.2|2232.9|2232.5|2232.2|60
1614273120000|2021-02-25 17:12:00|2232.7|2232.4|2236.2|2235.9|2236.5|2236.2|2232.6|2232.3|106
1614273130000|2021-02-25 17:12:10|2236.4|2236.1|2237.9|2237.6|2237.9|2237.6|2235.8|2235.5|111
1614273140000|2021-02-25 17:12:20|2237.8|2237.5|2238.5|2238.2|2239.3|2239|2237.5|2237.2|231
1614273150000|2021-02-25 17:12:30|2238.7|2238.4|2238.6|2238.3|2238.8|2238.5|2238|2237.7|83
1614273160000|2021-02-25 17:12:40|2238.4|2238.1|2237.7|2237.4|2238.7|2238.4|2237.6|2237.3|34
1614273170000|2021-02-25 17:12:50|2237.9|2237.6|2237.7|2237.4|2238.1|2237.8|2237.3|2237|49
1614273180000|2021-02-25 17:13:00|2236.9|2236.6|2237.4|2237.1|2237.6|2237.3|2236.8|2236.5|34
1614273190000|2021-02-25 17:13:10|2236.5|2236.2|2236.3|2236|2236.6|2236.3|2235.7|2235.4|42
1614273200000|2021-02-25 17:13:20|2236.2|2235.9|2236.8|2236.5|2237.2|2236.9|2236.2|2235.9|31
1614273210000|2021-02-25 17:13:30|2236.7|2236.4|2237.5|2237.2|2237.8|2237.5|2236.6|2236.3|72
1614273220000|2021-02-25 17:13:40|2237.6|2237.3|2237.3|2237|2237.6|2237.3|2236.9|2236.6|69
1614273230000|2021-02-25 17:13:50|2236.9|2236.6|2237.4|2237.1|2237.4|2237.1|2236.6|2236.3|51
1614273240000|2021-02-25 17:14:00|2237.7|2237.4|2237.4|2237.1|2238.5|2238.2|2237.4|2237.1|87
1614273250000|2021-02-25 17:14:10|2237.7|2237.4|2238.2|2237.9|2238.3|2238|2237.3|2237|84
1614273260000|2021-02-25 17:14:20|2238|2237.7|2237.8|2237.5|2238.2|2237.9|2237.3|2237|27
1614273270000|2021-02-25 17:14:30|2238|2237.7|2237.6|2237.3|2238|2237.7|2236.7|2236.4|37
1614273280000|2021-02-25 17:14:40|2237.9|2237.6|2238.4|2238.1|2238.5|2238.2|2237.6|2237.3|19
1614273290000|2021-02-25 17:14:50|2238.5|2238.2|2238.3|2238|2238.5|2238.2|2238|2237.7|25
1614273300000|2021-02-25 17:15:00|2238.1|2237.8|2238.5|2238.2|2238.5|2238.2|2237.3|2237|56
1614273310000|2021-02-25 17:15:10|2238.3|2238|2238.7|2238.4|2239.2|2238.9|2238.2|2237.9|77
1614273320000|2021-02-25 17:15:20|2238.5|2238.2|2238.4|2238.1|2238.7|2238.4|2238|2237.7|41
1614273330000|2021-02-25 17:15:30|2238.5|2238.2|2238.5|2238.2|2238.7|2238.4|2237.8|2237.5|43
1614273340000|2021-02-25 17:15:40|2238|2237.7|2237|2236.7|2238|2237.7|2236.8|2236.5|107
1614273350000|2021-02-25 17:15:50|2236.9|2236.6|2237.5|2237.2|2237.5|2237.2|2236.3|2236|56
1614273360000|2021-02-25 17:16:00|2237.3|2237|2239.2|2238.9|2239.9|2239.6|2237.1|2236.8|75
1614273370000|2021-02-25 17:16:10|2239.5|2239.2|2240.2|2239.9|2240.3|2240|2239.2|2238.9|53
1614273380000|2021-02-25 17:16:20|2239.9|2239.6|2240.2|2239.9|2240.4|2240.1|2239.6|2239.3|41
1614273390000|2021-02-25 17:16:30|2240.3|2240|2240.3|2240|2240.4|2240.1|2239.8|2239.5|127
1614273400000|2021-02-25 17:16:40|2240.1|2239.8|2239.4|2239.1|2240.1|2239.8|2239.3|2239|44
1614273410000|2021-02-25 17:16:50|2238.9|2238.6|2239|2238.7|2239.4|2239.1|2237.9|2237.6|157
1614273420000|2021-02-25 17:17:00|2238.8|2238.5|2239.4|2239.1|2239.5|2239.2|2238.6|2238.3|52
1614273430000|2021-02-25 17:17:10|2239.1|2238.8|2238.9|2238.6|2239.1|2238.8|2238.4|2238.1|56
1614273440000|2021-02-25 17:17:20|2239.1|2238.8|2236.6|2236.3|2239.1|2238.8|2236.5|2236.2|161
1614273450000|2021-02-25 17:17:30|2236.9|2236.6|2236.8|2236.5|2237.5|2237.2|2236.8|2236.5|38
1614273460000|2021-02-25 17:17:40|2236.7|2236.4|2236|2235.7|2236.9|2236.6|2235.8|2235.5|35
1614273470000|2021-02-25 17:17:50|2235.8|2235.5|2237.4|2237.1|2237.5|2237.2|2235.8|2235.5|34
1614273480000|2021-02-25 17:18:00|2237.6|2237.3|2237.8|2237.5|2238|2237.7|2237|2236.7|49
1614273490000|2021-02-25 17:18:10|2238.2|2237.9|2239.2|2238.9|2239.6|2239.3|2238.1|2237.8|40
1614273500000|2021-02-25 17:18:20|2239|2238.7|2238.9|2238.6|2239.8|2239.5|2238.6|2238.3|68
1614273510000|2021-02-25 17:18:30|2239|2238.7|2238.2|2237.9|2239.1|2238.8|2238.2|2237.9|34
1614273520000|2021-02-25 17:18:40|2238|2237.7|2237.8|2237.5|2238.3|2238|2237.4|2237.1|31
1614273530000|2021-02-25 17:18:50|2237.7|2237.4|2237.6|2237.3|2238.3|2238|2237.4|2237.1|33
1614273540000|2021-02-25 17:19:00|2237.4|2237.1|2236.7|2236.4|2237.4|2237.1|2236.7|2236.4|44
1614273550000|2021-02-25 17:19:10|2237.1|2236.8|2237.1|2236.8|2237.2|2236.9|2236.6|2236.3|52
1614273560000|2021-02-25 17:19:20|2237.3|2237|2235.6|2235.3|2237.3|2237|2235.5|2235.2|82
1614273570000|2021-02-25 17:19:30|2235.8|2235.5|2235.8|2235.5|2236.2|2235.9|2235.4|2235.1|131
1614273580000|2021-02-25 17:19:40|2235.9|2235.6|2235.2|2234.9|2236.4|2236.1|2234.9|2234.6|57
1614273590000|2021-02-25 17:19:50|2235.6|2235.3|2234.5|2234.2|2235.6|2235.3|2234.4|2234.1|83
1614273600000|2021-02-25 17:20:00|2234.6|2234.3|2236|2235.7|2236.8|2236.5|2234.5|2234.2|99
1614273610000|2021-02-25 17:20:10|2235.7|2235.4|2236.2|2235.9|2236.2|2235.9|2234.8|2234.5|49
1614273620000|2021-02-25 17:20:20|2236.1|2235.8|2236.7|2236.4|2237|2236.7|2236|2235.7|34
1614273630000|2021-02-25 17:20:30|2236.3|2236|2235.6|2235.3|2236.5|2236.2|2235.6|2235.3|37
1614273640000|2021-02-25 17:20:40|2235.4|2235.1|2233.7|2233.4|2235.4|2235.1|2233.3|2233|97
1614273650000|2021-02-25 17:20:50|2233.9|2233.6|2233.6|2233.3|2234.7|2234.4|2233.4|2233.1|50
1614273660000|2021-02-25 17:21:00|2233.7|2233.4|2233.5|2233.2|2234.2|2233.9|2233.4|2233.1|44
1614273670000|2021-02-25 17:21:10|2233.7|2233.4|2232.4|2232.1|2234|2233.7|2232.3|2232|72
1614273680000|2021-02-25 17:21:20|2232.5|2232.2|2230.7|2230.4|2232.6|2232.3|2230.5|2230.2|76
1614273690000|2021-02-25 17:21:30|2231|2230.7|2231.4|2231.1|2231.7|2231.4|2230.9|2230.6|34
1614273700000|2021-02-25 17:21:40|2231.2|2230.9|2231.1|2230.8|2231.6|2231.3|2231|2230.7|76
1614273710000|2021-02-25 17:21:50|2231.2|2230.9|2230.5|2230.2|2231.2|2230.9|2229.5|2229.2|88
1614273720000|2021-02-25 17:22:00|2230.4|2230.1|2231.4|2231.1|2231.6|2231.3|2230.4|2230.1|73
1614273730000|2021-02-25 17:22:10|2231.7|2231.4|2233.1|2232.8|2234.7|2234.4|2231.7|2231.4|117
1614273740000|2021-02-25 17:22:20|2232.9|2232.6|2232.2|2231.9|2233.6|2233.3|2232.2|2231.9|63
1614273750000|2021-02-25 17:22:30|2232.4|2232.1|2232.3|2232|2232.6|2232.3|2231.9|2231.6|23
1614273760000|2021-02-25 17:22:40|2232.4|2232.1|2232.2|2231.9|2232.9|2232.6|2232.2|2231.9|18
1614273770000|2021-02-25 17:22:50|2232.4|2232.1|2230.9|2230.6|2232.4|2232.1|2230.9|2230.6|60
1614273780000|2021-02-25 17:23:00|2231.1|2230.8|2231.4|2231.1|2231.7|2231.4|2230.7|2230.4|49
1614273790000|2021-02-25 17:23:10|2231.9|2231.6|2231.5|2231.2|2231.9|2231.6|2231.5|2231.2|12
1614273800000|2021-02-25 17:23:20|2232|2231.7|2232.5|2232.2|2233|2232.7|2231.5|2231.2|44
1614273810000|2021-02-25 17:23:30|2232.4|2232.1|2232.8|2232.5|2232.9|2232.6|2232.4|2232.1|21
1614273820000|2021-02-25 17:23:40|2232.7|2232.4|2233.8|2233.5|2233.9|2233.6|2232|2231.7|78
1614273830000|2021-02-25 17:23:50|2234.1|2233.8|2234.4|2234.1|2234.6|2234.3|2233.8|2233.5|58
1614273840000|2021-02-25 17:24:00|2234.5|2234.2|2236.6|2236.3|2236.9|2236.6|2234.4|2234.1|76
1614273850000|2021-02-25 17:24:10|2236.1|2235.8|2236.3|2236|2236.4|2236.1|2235.6|2235.3|92
1614273860000|2021-02-25 17:24:20|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.3|2235|65
1614273870000|2021-02-25 17:24:30|2235.8|2235.5|2236.6|2236.3|2237.2|2236.9|2235.6|2235.3|82
1614273880000|2021-02-25 17:24:40|2236.8|2236.5|2236.3|2236|2236.8|2236.5|2236.2|2235.9|34
1614273890000|2021-02-25 17:24:50|2236.1|2235.8|2234.7|2234.4|2236.1|2235.8|2234.4|2234.1|35
1614273900000|2021-02-25 17:25:00|2234.9|2234.6|2231.6|2231.3|2234.9|2234.6|2231.6|2231.3|117
1614273910000|2021-02-25 17:25:10|2232.2|2231.9|2229.5|2229.2|2232.7|2232.4|2229.5|2229.2|117
1614273920000|2021-02-25 17:25:20|2229.6|2229.3|2229.4|2229.1|2230.4|2230.1|2229.1|2228.8|142
1614273930000|2021-02-25 17:25:30|2229.6|2229.3|2229.7|2229.4|2230.2|2229.9|2229.2|2228.9|68
1614273940000|2021-02-25 17:25:40|2229.5|2229.2|2228.6|2228.3|2230.1|2229.8|2228.1|2227.8|208
1614273950000|2021-02-25 17:25:50|2228.4|2228.1|2228.1|2227.8|2229|2228.7|2227.6|2227.3|202
1614273960000|2021-02-25 17:26:00|2228|2227.7|2227.9|2227.6|2229.5|2229.2|2227.9|2227.6|296
1614273970000|2021-02-25 17:26:10|2227.6|2227.3|2228.4|2228.1|2228.4|2228.1|2227.5|2227.2|81
1614273980000|2021-02-25 17:26:20|2228.9|2228.6|2229.5|2229.2|2229.8|2229.5|2228.7|2228.4|42
1614273990000|2021-02-25 17:26:30|2229.8|2229.5|2229.2|2228.9|2229.8|2229.5|2228.3|2228|60
1614274000000|2021-02-25 17:26:40|2229.9|2229.6|2228.5|2228.2|2230|2229.7|2228.4|2228.1|62
1614274010000|2021-02-25 17:26:50|2228.9|2228.6|2230.1|2229.8|2230.1|2229.8|2228.8|2228.5|168
1614274020000|2021-02-25 17:27:00|2230.2|2229.9|2231|2230.7|2231.1|2230.8|2229.9|2229.6|124
1614274030000|2021-02-25 17:27:10|2230.8|2230.5|2228.4|2228.1|2230.8|2230.5|2228.2|2227.9|106
1614274040000|2021-02-25 17:27:20|2228.2|2227.9|2229.6|2229.3|2229.9|2229.6|2228.2|2227.9|34
1614274050000|2021-02-25 17:27:30|2229.4|2229.1|2228.2|2227.9|2229.4|2229.1|2228.2|2227.9|21
1614274060000|2021-02-25 17:27:40|2228.6|2228.3|2228.7|2228.4|2229.2|2228.9|2228.4|2228.1|53
1614274070000|2021-02-25 17:27:50|2228.8|2228.5|2227.4|2227.1|2228.9|2228.6|2227.4|2227.1|106
1614274080000|2021-02-25 17:28:00|2227.5|2227.2|2227.6|2227.3|2228.7|2228.4|2227.5|2227.2|227
1614274090000|2021-02-25 17:28:10|2227.2|2226.9|2227.8|2227.5|2227.8|2227.5|2227.2|2226.9|52
1614274100000|2021-02-25 17:28:20|2227.9|2227.6|2228.4|2228.1|2228.6|2228.3|2227.9|2227.6|57
1614274110000|2021-02-25 17:28:30|2228.7|2228.4|2228.8|2228.5|2229.4|2229.1|2228.7|2228.4|25
1614274120000|2021-02-25 17:28:40|2228.7|2228.4|2228.4|2228.1|2228.7|2228.4|2227.4|2227.1|55
1614274130000|2021-02-25 17:28:50|2228.3|2228|2227.2|2226.9|2228.4|2228.1|2227.2|2226.9|38
1614274140000|2021-02-25 17:29:00|2227.3|2227|2226.6|2226.3|2227.3|2227|2226.1|2225.8|105
1614274150000|2021-02-25 17:29:10|2226.4|2226.1|2226.1|2225.8|2226.5|2226.2|2225.6|2225.3|71
1614274160000|2021-02-25 17:29:20|2225.8|2225.5|2226|2225.7|2226|2225.7|2225.3|2225|152
1614274170000|2021-02-25 17:29:30|2225.8|2225.5|2225.4|2225.1|2225.9|2225.6|2224.5|2224.2|141
1614274180000|2021-02-25 17:29:40|2225.6|2225.3|2226.6|2226.3|2226.7|2226.4|2225.6|2225.3|78
1614274190000|2021-02-25 17:29:50|2226.8|2226.5|2225.6|2225.3|2226.8|2226.5|2225.6|2225.3|59
1614274200000|2021-02-25 17:30:00|2225.1|2224.8|2224.4|2224.1|2226.1|2225.8|2224.2|2223.9|251
1614274210000|2021-02-25 17:30:10|2224.5|2224.2|2224.7|2224.4|2225.8|2225.5|2224.5|2224.2|79
1614274220000|2021-02-25 17:30:20|2224.5|2224.2|2225|2224.7|2225.7|2225.4|2224.4|2224.1|43
1614274230000|2021-02-25 17:30:30|2224.8|2224.5|2224.3|2224|2224.9|2224.6|2223.6|2223.3|104
1614274240000|2021-02-25 17:30:40|2224.2|2223.9|2222.9|2222.6|2224.2|2223.9|2222.9|2222.6|64
1614274250000|2021-02-25 17:30:50|2222.8|2222.5|2223.1|2222.8|2223.4|2223.1|2222.4|2222.1|228
1614274260000|2021-02-25 17:31:00|2222.8|2222.5|2223|2222.7|2223.7|2223.4|2222.5|2222.2|250
1614274270000|2021-02-25 17:31:10|2222.5|2222.2|2223.3|2223|2223.3|2223|2222.1|2221.8|327
1614274280000|2021-02-25 17:31:20|2223.7|2223.4|2223.1|2222.8|2224.3|2224|2223.1|2222.8|118
1614274290000|2021-02-25 17:31:30|2222.9|2222.6|2222.6|2222.3|2223.1|2222.8|2222.4|2222.1|51
1614274300000|2021-02-25 17:31:40|2222.8|2222.5|2222|2221.7|2223.6|2223.3|2222|2221.7|75
1614274310000|2021-02-25 17:31:50|2222.2|2221.9|2221.3|2221|2222.7|2222.4|2221.3|2221|61
1614274320000|2021-02-25 17:32:00|2221.4|2221.1|2220.9|2220.6|2221.8|2221.5|2220.9|2220.6|64
1614274330000|2021-02-25 17:32:10|2220.8|2220.5|2220.5|2220.2|2221.5|2221.2|2220.3|2220|93
1614274340000|2021-02-25 17:32:20|2220.4|2220.1|2218.5|2218.2|2220.5|2220.2|2218.1|2217.8|474
1614274350000|2021-02-25 17:32:30|2218.1|2217.8|2218|2217.7|2218.8|2218.5|2217.7|2217.4|127
1614274360000|2021-02-25 17:32:40|2217.8|2217.5|2217.7|2217.4|2218|2217.7|2217.4|2217.1|84
1614274370000|2021-02-25 17:32:50|2217.5|2217.2|2216.4|2216.1|2217.5|2217.2|2215.9|2215.6|382
1614274380000|2021-02-25 17:33:00|2216|2215.7|2219.1|2218.8|2219.2|2218.9|2216|2215.7|176
1614274390000|2021-02-25 17:33:10|2219.4|2219.1|2218.3|2218|2220.2|2219.9|2218.3|2218|115
1614274400000|2021-02-25 17:33:20|2218|2217.7|2219|2218.7|2219|2218.7|2218|2217.7|36
1614274410000|2021-02-25 17:33:30|2218.8|2218.5|2218.2|2217.9|2218.9|2218.6|2218|2217.7|21
1614274420000|2021-02-25 17:33:40|2217.9|2217.6|2219.3|2219|2219.9|2219.6|2217.7|2217.4|125
1614274430000|2021-02-25 17:33:50|2219.4|2219.1|2218.7|2218.4|2219.9|2219.6|2218.7|2218.4|27
1614274440000|2021-02-25 17:34:00|2218.5|2218.2|2217.2|2216.9|2219.3|2219|2217.2|2216.9|218
1614274450000|2021-02-25 17:34:10|2217|2216.7|2219.1|2218.8|2219.1|2218.8|2216.7|2216.4|82
1614274460000|2021-02-25 17:34:20|2219.3|2219|2219.9|2219.6|2219.9|2219.6|2218.7|2218.4|224
1614274470000|2021-02-25 17:34:30|2220|2219.7|2217.3|2217|2220.1|2219.8|2217.2|2216.9|65
1614274480000|2021-02-25 17:34:40|2217.4|2217.1|2216.9|2216.6|2217.4|2217.1|2216.2|2215.9|101
1614274490000|2021-02-25 17:34:50|2217.1|2216.8|2218|2217.7|2218.1|2217.8|2216.7|2216.4|56
1614274500000|2021-02-25 17:35:00|2218.3|2218|2218|2217.7|2218.3|2218|2217.4|2217.1|92
1614274510000|2021-02-25 17:35:10|2217.9|2217.6|2219.8|2219.5|2219.9|2219.6|2217.8|2217.5|98
1614274520000|2021-02-25 17:35:20|2219.6|2219.3|2217.1|2216.8|2219.6|2219.3|2217.1|2216.8|121
1614274530000|2021-02-25 17:35:30|2216.5|2216.2|2217.4|2217.1|2217.4|2217.1|2216.2|2215.9|111
1614274540000|2021-02-25 17:35:40|2217.2|2216.9|2217|2216.7|2217.9|2217.6|2216.9|2216.6|79
1614274550000|2021-02-25 17:35:50|2216.8|2216.5|2216.9|2216.6|2218.1|2217.8|2216.7|2216.4|93
1614274560000|2021-02-25 17:36:00|2216.8|2216.5|2216|2215.7|2216.8|2216.5|2215.2|2214.9|147
1614274570000|2021-02-25 17:36:10|2216.6|2216.3|2216.2|2215.9|2216.6|2216.3|2215.8|2215.5|140
1614274580000|2021-02-25 17:36:20|2216.1|2215.8|2216.6|2216.3|2217.4|2217.1|2216.1|2215.8|133
1614274590000|2021-02-25 17:36:30|2216.8|2216.5|2216.6|2216.3|2217.2|2216.9|2216.2|2215.9|84
1614274600000|2021-02-25 17:36:40|2216.2|2215.9|2215.6|2215.3|2216.6|2216.3|2215.6|2215.3|35
1614274610000|2021-02-25 17:36:50|2215.4|2215.1|2215.9|2215.6|2216.6|2216.3|2215.3|2215|47
1614274620000|2021-02-25 17:37:00|2215.7|2215.4|2217.8|2217.5|2217.9|2217.6|2215.7|2215.4|84
1614274630000|2021-02-25 17:37:10|2218|2217.7|2217.5|2217.2|2218.1|2217.8|2216.8|2216.5|114
1614274640000|2021-02-25 17:37:20|2217.2|2216.9|2217.1|2216.8|2217.7|2217.4|2216.9|2216.6|50
1614274650000|2021-02-25 17:37:30|2216.7|2216.4|2214.8|2214.5|2216.7|2216.4|2214.6|2214.3|94
1614274660000|2021-02-25 17:37:40|2214.6|2214.3|2214.3|2214|2215.1|2214.8|2214.3|2214|120
1614274670000|2021-02-25 17:37:50|2214.4|2214.1|2215|2214.7|2215.7|2215.4|2214.3|2214|64
1614274680000|2021-02-25 17:38:00|2214.7|2214.4|2216.5|2216.2|2217|2216.7|2214.7|2214.4|111
1614274690000|2021-02-25 17:38:10|2216.4|2216.1|2216.7|2216.4|2217|2216.7|2216.1|2215.8|68
1614274700000|2021-02-25 17:38:20|2216.6|2216.3|2217.7|2217.4|2217.7|2217.4|2216.6|2216.3|60
1614274710000|2021-02-25 17:38:30|2217.9|2217.6|2219.3|2219|2219.6|2219.3|2217.8|2217.5|102
1614274720000|2021-02-25 17:38:40|2219.6|2219.3|2219.8|2219.5|2220.4|2220.1|2219.1|2218.8|104
1614274730000|2021-02-25 17:38:50|2219.6|2219.3|2219.7|2219.4|2220.3|2220|2219.3|2219|164
1614274740000|2021-02-25 17:39:00|2219.8|2219.5|2220.8|2220.5|2221.1|2220.8|2219.2|2218.9|86
1614274750000|2021-02-25 17:39:10|2221|2220.7|2221.3|2221|2221.4|2221.1|2221|2220.7|46
1614274760000|2021-02-25 17:39:20|2221.6|2221.3|2221|2220.7|2222.1|2221.8|2221|2220.7|92
1614274770000|2021-02-25 17:39:30|2221.2|2220.9|2222.3|2222|2222.5|2222.2|2221.2|2220.9|24
1614274780000|2021-02-25 17:39:40|2222.4|2222.1|2223.1|2222.8|2223.7|2223.4|2222.3|2222|105
1614274790000|2021-02-25 17:39:50|2223|2222.7|2223.6|2223.3|2223.9|2223.6|2222.9|2222.6|76
1614274800000|2021-02-25 17:40:00|2223.5|2223.2|2221.9|2221.6|2224.3|2224|2221.3|2221|234
1614274810000|2021-02-25 17:40:10|2222|2221.7|2221.1|2220.8|2222.5|2222.2|2221|2220.7|107
1614274820000|2021-02-25 17:40:20|2220.9|2220.6|2221.1|2220.8|2221.1|2220.8|2219.3|2219|121
1614274830000|2021-02-25 17:40:30|2221.5|2221.2|2222|2221.7|2222.2|2221.9|2220.7|2220.4|50
1614274840000|2021-02-25 17:40:40|2222.5|2222.2|2223.7|2223.4|2223.8|2223.5|2222.2|2221.9|71
1614274850000|2021-02-25 17:40:50|2223.9|2223.6|2223.9|2223.6|2224.3|2224|2223.6|2223.3|47
1614274860000|2021-02-25 17:41:00|2224.2|2223.9|2222.4|2222.1|2224.2|2223.9|2221.9|2221.6|126
1614274870000|2021-02-25 17:41:10|2222.2|2221.9|2222.5|2222.2|2222.8|2222.5|2222|2221.7|46
1614274880000|2021-02-25 17:41:20|2222.7|2222.4|2223.2|2222.9|2223.6|2223.3|2222.6|2222.3|87
1614274890000|2021-02-25 17:41:30|2223.1|2222.8|2223|2222.7|2223.4|2223.1|2222.8|2222.5|28
1614274900000|2021-02-25 17:41:40|2223.1|2222.8|2222.4|2222.1|2223.2|2222.9|2222|2221.7|80
1614274910000|2021-02-25 17:41:50|2222.5|2222.2|2222.7|2222.4|2223|2222.7|2222.2|2221.9|86
1614274920000|2021-02-25 17:42:00|2222.8|2222.5|2220|2219.7|2222.8|2222.5|2220|2219.7|109
1614274930000|2021-02-25 17:42:10|2219.9|2219.6|2219.9|2219.6|2219.9|2219.6|2218.7|2218.4|103
1614274940000|2021-02-25 17:42:20|2219.7|2219.4|2220|2219.7|2220.8|2220.5|2219.6|2219.3|42
1614274950000|2021-02-25 17:42:30|2220.3|2220|2220.6|2220.3|2221|2220.7|2220.3|2220|50
1614274960000|2021-02-25 17:42:40|2220.5|2220.2|2223.2|2222.9|2223.2|2222.9|2220.5|2220.2|82
1614274970000|2021-02-25 17:42:50|2223|2222.7|2223.3|2223|2223.6|2223.3|2222.7|2222.4|34
1614274980000|2021-02-25 17:43:00|2223.2|2222.9|2221.1|2220.8|2223.3|2223|2221.1|2220.8|89
1614274990000|2021-02-25 17:43:10|2221|2220.7|2221.6|2221.3|2221.9|2221.6|2221|2220.7|88
1614275000000|2021-02-25 17:43:20|2221.7|2221.4|2220.4|2220.1|2221.7|2221.4|2219.6|2219.3|76
1614275010000|2021-02-25 17:43:30|2220.8|2220.5|2219.3|2219|2220.8|2220.5|2219.3|2219|65
1614275020000|2021-02-25 17:43:40|2219.5|2219.2|2219.4|2219.1|2219.6|2219.3|2219.1|2218.8|44
1614275030000|2021-02-25 17:43:50|2219.9|2219.6|2220.3|2220|2220.3|2220|2219.8|2219.5|82
1614275040000|2021-02-25 17:44:00|2219.9|2219.6|2219.5|2219.2|2220.4|2220.1|2219.1|2218.8|194
1614275050000|2021-02-25 17:44:10|2219.4|2219.1|2220.1|2219.8|2220.1|2219.8|2219.2|2218.9|62
1614275060000|2021-02-25 17:44:20|2219.8|2219.5|2219.7|2219.4|2220.7|2220.4|2219.4|2219.1|62
1614275070000|2021-02-25 17:44:30|2219.4|2219.1|2219.5|2219.2|2220.1|2219.8|2219.2|2218.9|55
1614275080000|2021-02-25 17:44:40|2219.3|2219|2220|2219.7|2220|2219.7|2219.2|2218.9|61
1614275090000|2021-02-25 17:44:50|2219.8|2219.5|2220.4|2220.1|2220.5|2220.2|2219.7|2219.4|62
1614275100000|2021-02-25 17:45:00|2220.2|2219.9|2220.1|2219.8|2221.8|2221.5|2219.8|2219.5|90
1614275110000|2021-02-25 17:45:10|2219.4|2219.1|2220.1|2219.8|2220.3|2220|2219.2|2218.9|48
1614275120000|2021-02-25 17:45:20|2219.9|2219.6|2219.5|2219.2|2220|2219.7|2219.3|2219|32
1614275130000|2021-02-25 17:45:30|2219.4|2219.1|2218.9|2218.6|2219.7|2219.4|2218.3|2218|79
1614275140000|2021-02-25 17:45:40|2218.7|2218.4|2217|2216.7|2218.8|2218.5|2217|2216.7|92
1614275150000|2021-02-25 17:45:50|2217.2|2216.9|2216.5|2216.2|2217.7|2217.4|2216.3|2216|101
1614275160000|2021-02-25 17:46:00|2216.4|2216.1|2219.2|2218.9|2219.2|2218.9|2216.3|2216|126
1614275170000|2021-02-25 17:46:10|2219|2218.7|2219.3|2219|2219.5|2219.2|2219|2218.7|49
1614275180000|2021-02-25 17:46:20|2219.4|2219.1|2224.1|2223.8|2224.1|2223.8|2219.4|2219.1|135
1614275190000|2021-02-25 17:46:30|2224|2223.7|2224.5|2224.2|2224.5|2224.2|2223.1|2222.8|74
1614275200000|2021-02-25 17:46:40|2224.6|2224.3|2224.1|2223.8|2225.4|2225.1|2223.6|2223.3|175
1614275210000|2021-02-25 17:46:50|2223.5|2223.2|2224|2223.7|2224.1|2223.8|2223.4|2223.1|40
1614275220000|2021-02-25 17:47:00|2223.8|2223.5|2221.9|2221.6|2223.8|2223.5|2221.7|2221.4|67
1614275230000|2021-02-25 17:47:10|2222.1|2221.8|2223.5|2223.2|2223.8|2223.5|2222.1|2221.8|80
1614275240000|2021-02-25 17:47:20|2224.2|2223.9|2224.1|2223.8|2224.4|2224.1|2223.4|2223.1|50
1614275250000|2021-02-25 17:47:30|2224|2223.7|2223.9|2223.6|2224.5|2224.2|2223.7|2223.4|41
1614275260000|2021-02-25 17:47:40|2224.2|2223.9|2224.7|2224.4|2224.7|2224.4|2223.5|2223.2|37
1614275270000|2021-02-25 17:47:50|2224.5|2224.2|2222.8|2222.5|2224.5|2224.2|2222.8|2222.5|81
1614275280000|2021-02-25 17:48:00|2223|2222.7|2222.8|2222.5|2223.4|2223.1|2222.7|2222.4|48
1614275290000|2021-02-25 17:48:10|2223.2|2222.9|2223.9|2223.6|2223.9|2223.6|2223|2222.7|63
1614275300000|2021-02-25 17:48:20|2223.5|2223.2|2222|2221.7|2223.5|2223.2|2221.6|2221.3|72
1614275310000|2021-02-25 17:48:30|2222.3|2222|2222.2|2221.9|2222.9|2222.6|2221.9|2221.6|46
1614275320000|2021-02-25 17:48:40|2222.5|2222.2|2222.1|2221.8|2222.5|2222.2|2221.8|2221.5|21
1614275330000|2021-02-25 17:48:50|2222.6|2222.3|2222.1|2221.8|2222.6|2222.3|2221.7|2221.4|45
1614275340000|2021-02-25 17:49:00|2222|2221.7|2222.9|2222.6|2223.3|2223|2222|2221.7|61
1614275350000|2021-02-25 17:49:10|2222.6|2222.3|2223|2222.7|2223.1|2222.8|2222.2|2221.9|46
1614275360000|2021-02-25 17:49:20|2222.7|2222.4|2222.6|2222.3|2222.9|2222.6|2222.3|2222|70
1614275370000|2021-02-25 17:49:30|2222.7|2222.4|2221.5|2221.2|2222.7|2222.4|2221|2220.7|56
1614275380000|2021-02-25 17:49:40|2222|2221.7|2221.2|2220.9|2222|2221.7|2221.2|2220.9|10
1614275390000|2021-02-25 17:49:50|2221.4|2221.1|2220.8|2220.5|2221.6|2221.3|2220.7|2220.4|57
1614275400000|2021-02-25 17:50:00|2220.6|2220.3|2218.6|2218.3|2220.6|2220.3|2218.6|2218.3|103
1614275410000|2021-02-25 17:50:10|2218.5|2218.2|2219.8|2219.5|2220|2219.7|2218.1|2217.8|136
1614275420000|2021-02-25 17:50:20|2219.6|2219.3|2221.6|2221.3|2221.6|2221.3|2219.5|2219.2|42
1614275430000|2021-02-25 17:50:30|2221.9|2221.6|2221|2220.7|2221.9|2221.6|2220.7|2220.4|211
1614275440000|2021-02-25 17:50:40|2220.6|2220.3|2221.1|2220.8|2221.3|2221|2220.6|2220.3|41
1614275450000|2021-02-25 17:50:50|2221.5|2221.2|2218.1|2217.8|2221.5|2221.2|2217.8|2217.5|101
1614275460000|2021-02-25 17:51:00|2217.8|2217.5|2219.3|2219|2219.7|2219.4|2217.4|2217.1|126
1614275470000|2021-02-25 17:51:10|2219.5|2219.2|2219.2|2218.9|2219.5|2219.2|2218.8|2218.5|38
1614275480000|2021-02-25 17:51:20|2219|2218.7|2217.5|2217.2|2219.1|2218.8|2217.3|2217|65
1614275490000|2021-02-25 17:51:30|2217.4|2217.1|2217.4|2217.1|2218|2217.7|2217.2|2216.9|39
1614275500000|2021-02-25 17:51:40|2217.9|2217.6|2217|2216.7|2217.9|2217.6|2216.4|2216.1|105
1614275510000|2021-02-25 17:51:50|2216.9|2216.6|2216.1|2215.8|2217.2|2216.9|2215.9|2215.6|68
1614275520000|2021-02-25 17:52:00|2215.8|2215.5|2216.2|2215.9|2216.8|2216.5|2215.8|2215.5|64
1614275530000|2021-02-25 17:52:10|2215.9|2215.6|2215.9|2215.6|2215.9|2215.6|2215.5|2215.2|58
1614275540000|2021-02-25 17:52:20|2216|2215.7|2215.7|2215.4|2216.1|2215.8|2215|2214.7|120
1614275550000|2021-02-25 17:52:30|2214.9|2214.6|2214.9|2214.6|2215.3|2215|2214.3|2214|260
1614275560000|2021-02-25 17:52:40|2214.7|2214.4|2215.7|2215.4|2215.9|2215.6|2214.6|2214.3|69
1614275570000|2021-02-25 17:52:50|2215.2|2214.9|2214.2|2213.9|2215.2|2214.9|2213.7|2213.4|426
1614275580000|2021-02-25 17:53:00|2214.1|2213.8|2214.1|2213.8|2214.3|2214|2213.6|2213.3|134
1614275590000|2021-02-25 17:53:10|2213.9|2213.6|2213.2|2212.9|2214|2213.7|2213|2212.7|110
1614275600000|2021-02-25 17:53:20|2213.3|2213|2213.1|2212.8|2213.5|2213.2|2213|2212.7|47
1614275610000|2021-02-25 17:53:30|2212.7|2212.4|2211.4|2211.1|2212.8|2212.5|2211.2|2210.9|230
1614275620000|2021-02-25 17:53:40|2211.3|2211|2212.1|2211.8|2212.6|2212.3|2211.2|2210.9|174
1614275630000|2021-02-25 17:53:50|2211.8|2211.5|2211.6|2211.3|2212.1|2211.8|2211.3|2211|78
1614275640000|2021-02-25 17:54:00|2211.4|2211.1|2211.6|2211.3|2212.1|2211.8|2210.7|2210.4|615
1614275650000|2021-02-25 17:54:10|2211.7|2211.4|2211|2210.7|2211.7|2211.4|2210.8|2210.5|98
1614275660000|2021-02-25 17:54:20|2211.1|2210.8|2209.8|2209.5|2211.4|2211.1|2209.6|2209.3|71
1614275670000|2021-02-25 17:54:30|2210|2209.7|2210|2209.7|2210.3|2210|2209.3|2209|73
1614275680000|2021-02-25 17:54:40|2209.6|2209.3|2209.4|2209.1|2210.1|2209.8|2209.4|2209.1|76
1614275690000|2021-02-25 17:54:50|2209.1|2208.8|2208.1|2207.8|2209.3|2209|2208.1|2207.8|168
1614275700000|2021-02-25 17:55:00|2208.3|2208|2207|2206.7|2208.3|2208|2207|2206.7|245
1614275710000|2021-02-25 17:55:10|2207.4|2207.1|2211.1|2210.8|2211.6|2211.3|2207.4|2207.1|220
1614275720000|2021-02-25 17:55:20|2211.2|2210.9|2208.2|2207.9|2211.2|2210.9|2208|2207.7|85
1614275730000|2021-02-25 17:55:30|2207.9|2207.6|2208.8|2208.5|2209.1|2208.8|2207.9|2207.6|91
1614275740000|2021-02-25 17:55:40|2208.4|2208.1|2208.5|2208.2|2208.7|2208.4|2208.2|2207.9|50
1614275750000|2021-02-25 17:55:50|2208.3|2208|2209.3|2209|2209.8|2209.5|2207.8|2207.5|79
1614275760000|2021-02-25 17:56:00|2209.2|2208.9|2208.4|2208.1|2209.4|2209.1|2207.9|2207.6|65
1614275770000|2021-02-25 17:56:10|2208.2|2207.9|2207.4|2207.1|2208.2|2207.9|2206.9|2206.6|97
1614275780000|2021-02-25 17:56:20|2207.7|2207.4|2207|2206.7|2207.7|2207.4|2206.1|2205.8|146
1614275790000|2021-02-25 17:56:30|2207.3|2207|2207.4|2207.1|2208|2207.7|2207|2206.7|83
1614275800000|2021-02-25 17:56:40|2207.3|2207|2207.2|2206.9|2207.5|2207.2|2206.8|2206.5|97
1614275810000|2021-02-25 17:56:50|2207.4|2207.1|2207.7|2207.4|2207.8|2207.5|2206.6|2206.3|80
1614275820000|2021-02-25 17:57:00|2207.8|2207.5|2207.1|2206.8|2208.5|2208.2|2206.4|2206.1|111
1614275830000|2021-02-25 17:57:10|2207.3|2207|2206.1|2205.8|2207.3|2207|2205.7|2205.4|108
1614275840000|2021-02-25 17:57:20|2206.4|2206.1|2206.1|2205.8|2206.5|2206.2|2205.9|2205.6|90
1614275850000|2021-02-25 17:57:30|2206|2205.7|2205.5|2205.2|2206|2205.7|2205|2204.7|119
1614275860000|2021-02-25 17:57:40|2205.3|2205|2205|2204.7|2205.8|2205.5|2204.8|2204.5|53
1614275870000|2021-02-25 17:57:50|2204.9|2204.6|2204.8|2204.5|2205|2204.7|2204.7|2204.4|59
1614275880000|2021-02-25 17:58:00|2204.7|2204.4|2205|2204.7|2206.2|2205.9|2204.3|2204|141
1614275890000|2021-02-25 17:58:10|2205.5|2205.2|2205|2204.7|2206.2|2205.9|2204.6|2204.3|78
1614275900000|2021-02-25 17:58:20|2204.9|2204.6|2203.9|2203.6|2205.4|2205.1|2203.9|2203.6|166
1614275910000|2021-02-25 17:58:30|2204.3|2204|2203.9|2203.6|2204.5|2204.2|2203.5|2203.2|142
1614275920000|2021-02-25 17:58:40|2203.7|2203.4|2203.9|2203.6|2204.4|2204.1|2203.1|2202.8|78
1614275930000|2021-02-25 17:58:50|2204.1|2203.8|2203.4|2203.1|2204.1|2203.8|2203.1|2202.8|28
1614275940000|2021-02-25 17:59:00|2203.5|2203.2|2207.1|2206.8|2207.1|2206.8|2202.8|2202.5|225
1614275950000|2021-02-25 17:59:10|2206.9|2206.6|2208.3|2208|2208.3|2208|2206.5|2206.2|93
1614275960000|2021-02-25 17:59:20|2208.5|2208.2|2207.3|2207|2208.5|2208.2|2207.3|2207|76
1614275970000|2021-02-25 17:59:30|2207.8|2207.5|2207.3|2207|2207.8|2207.5|2206.3|2206|64
1614275980000|2021-02-25 17:59:40|2207.6|2207.3|2206.1|2205.8|2207.6|2207.3|2205.4|2205.1|85
1614275990000|2021-02-25 17:59:50|2206.2|2205.9|2204.5|2204.2|2206.2|2205.9|2204.5|2204.2|87
1614276000000|2021-02-25 18:00:00|2204|2203.7|2204.4|2204.1|2204.6|2204.3|2202.6|2202.3|140
1614276010000|2021-02-25 18:00:10|2204.7|2204.4|2205.7|2205.4|2205.7|2205.4|2203.9|2203.6|137
1614276020000|2021-02-25 18:00:20|2205.3|2205|2206.8|2206.5|2207|2206.7|2205|2204.7|111
1614276030000|2021-02-25 18:00:30|2206.7|2206.4|2206.8|2206.5|2207.3|2207|2206.5|2206.2|74
1614276040000|2021-02-25 18:00:40|2206.9|2206.6|2205.3|2205|2207.2|2206.9|2205.3|2205|96
1614276050000|2021-02-25 18:00:50|2206|2205.7|2207.3|2207|2207.4|2207.1|2205.8|2205.5|89
1614276060000|2021-02-25 18:01:00|2207.5|2207.2|2206.7|2206.4|2207.5|2207.2|2206.1|2205.8|100
1614276070000|2021-02-25 18:01:10|2206.5|2206.2|2208.3|2208|2208.3|2208|2206.5|2206.2|180
1614276080000|2021-02-25 18:01:20|2208.2|2207.9|2209.8|2209.5|2210.4|2210.1|2208.2|2207.9|162
1614276090000|2021-02-25 18:01:30|2209.9|2209.6|2210.6|2210.3|2210.8|2210.5|2209.8|2209.5|91
1614276100000|2021-02-25 18:01:40|2210.1|2209.8|2211.1|2210.8|2211.8|2211.5|2210|2209.7|106
1614276110000|2021-02-25 18:01:50|2211.3|2211|2206.2|2205.9|2211.3|2211|2206.2|2205.9|139
1614276120000|2021-02-25 18:02:00|2206.4|2206.1|2203.6|2203.3|2207.3|2207|2203|2202.7|302
1614276130000|2021-02-25 18:02:10|2203.4|2203.1|2200.5|2200.2|2204.1|2203.8|2200.5|2200.2|430
1614276140000|2021-02-25 18:02:20|2200.7|2200.4|2201.2|2200.9|2202.6|2202.3|2200.3|2200|252
1614276150000|2021-02-25 18:02:30|2200.8|2200.5|2202.5|2202.2|2203.1|2202.8|2199.8|2199.5|167
1614276160000|2021-02-25 18:02:40|2203|2202.7|2202.6|2202.3|2205.1|2204.8|2202.6|2202.3|213
1614276170000|2021-02-25 18:02:50|2202.2|2201.9|2200.5|2200.2|2202.5|2202.2|2200|2199.7|278
1614276180000|2021-02-25 18:03:00|2200.4|2200.1|2201.8|2201.5|2201.9|2201.6|2200.3|2200|193
1614276190000|2021-02-25 18:03:10|2201.3|2201|2200.1|2199.8|2201.4|2201.1|2199.5|2199.2|92
1614276200000|2021-02-25 18:03:20|2200.2|2199.9|2203.4|2203.1|2203.4|2203.1|2200|2199.7|125
1614276210000|2021-02-25 18:03:30|2203.2|2202.9|2201.7|2201.4|2203.6|2203.3|2201.7|2201.4|138
1614276220000|2021-02-25 18:03:40|2202.4|2202.1|2204.9|2204.6|2204.9|2204.6|2202|2201.7|163
1614276230000|2021-02-25 18:03:50|2205|2204.7|2206.4|2206.1|2206.6|2206.3|2205|2204.7|156
1614276240000|2021-02-25 18:04:00|2206.3|2206|2203.5|2203.2|2206.3|2206|2203.5|2203.2|140
1614276250000|2021-02-25 18:04:10|2203.2|2202.9|2206.1|2205.8|2206.1|2205.8|2203.1|2202.8|116
1614276260000|2021-02-25 18:04:20|2206.2|2205.9|2207.4|2207.1|2207.8|2207.5|2205.2|2204.9|142
1614276270000|2021-02-25 18:04:30|2207.2|2206.9|2206|2205.7|2207.3|2207|2205|2204.7|138
1614276280000|2021-02-25 18:04:40|2206.1|2205.8|2206.5|2206.2|2207|2206.7|2205.5|2205.2|147
1614276290000|2021-02-25 18:04:50|2206.4|2206.1|2206.6|2206.3|2207.8|2207.5|2205.6|2205.3|269
1614276300000|2021-02-25 18:05:00|2206.7|2206.4|2205.4|2205.1|2207.3|2207|2205.4|2205.1|145
1614276310000|2021-02-25 18:05:10|2205.5|2205.2|2203.1|2202.8|2205.9|2205.6|2202.8|2202.5|242
1614276320000|2021-02-25 18:05:20|2203.2|2202.9|2204.3|2204|2204.3|2204|2202.7|2202.4|123
1614276330000|2021-02-25 18:05:30|2204.1|2203.8|2207.4|2207.1|2207.8|2207.5|2203.9|2203.6|108
1614276340000|2021-02-25 18:05:40|2207.9|2207.6|2207|2206.7|2207.9|2207.6|2206.5|2206.2|68
1614276350000|2021-02-25 18:05:50|2206.3|2206|2205.3|2205|2206.6|2206.3|2204.9|2204.6|114
1614276360000|2021-02-25 18:06:00|2205.2|2204.9|2207.4|2207.1|2207.7|2207.4|2205.2|2204.9|131
1614276370000|2021-02-25 18:06:10|2207|2206.7|2210.9|2210.6|2210.9|2210.6|2207|2206.7|225
1614276380000|2021-02-25 18:06:20|2211|2210.7|2211.4|2211.1|2212|2211.7|2210.3|2210|138
1614276390000|2021-02-25 18:06:30|2211.1|2210.8|2208.9|2208.6|2211.1|2210.8|2208.7|2208.4|150
1614276400000|2021-02-25 18:06:40|2208.7|2208.4|2209.3|2209|2209.7|2209.4|2208.4|2208.1|95
1614276410000|2021-02-25 18:06:50|2208.7|2208.4|2206.2|2205.9|2208.7|2208.4|2206.1|2205.8|95
1614276420000|2021-02-25 18:07:00|2205.8|2205.5|2204.5|2204.2|2206|2205.7|2204.1|2203.8|124
1614276430000|2021-02-25 18:07:10|2204.8|2204.5|2204.7|2204.4|2206.1|2205.8|2204.1|2203.8|123
1614276440000|2021-02-25 18:07:20|2204.6|2204.3|2204.9|2204.6|2205.8|2205.5|2202.8|2202.5|284
1614276450000|2021-02-25 18:07:30|2205.4|2205.1|2206.7|2206.4|2207.8|2207.5|2205.4|2205.1|184
1614276460000|2021-02-25 18:07:40|2206.1|2205.8|2207.1|2206.8|2208.4|2208.1|2206.1|2205.8|107
1614276470000|2021-02-25 18:07:50|2207.4|2207.1|2208.8|2208.5|2208.8|2208.5|2206.7|2206.4|162
1614276480000|2021-02-25 18:08:00|2208.6|2208.3|2207|2206.7|2208.6|2208.3|2207|2206.7|95
1614276490000|2021-02-25 18:08:10|2206.8|2206.5|2208|2207.7|2208.2|2207.9|2206.5|2206.2|74
1614276500000|2021-02-25 18:08:20|2207.9|2207.6|2207.6|2207.3|2208.2|2207.9|2207.2|2206.9|236
1614276510000|2021-02-25 18:08:30|2207.4|2207.1|2207.2|2206.9|2207.6|2207.3|2206.6|2206.3|114
1614276520000|2021-02-25 18:08:40|2206.7|2206.4|2208.3|2208|2208.5|2208.2|2206.7|2206.4|49
1614276530000|2021-02-25 18:08:50|2208.7|2208.4|2210.5|2210.2|2211.8|2211.5|2208.6|2208.3|185
1614276540000|2021-02-25 18:09:00|2209.8|2209.5|2210|2209.7|2210.6|2210.3|2209.2|2208.9|91
1614276550000|2021-02-25 18:09:10|2210.1|2209.8|2211.6|2211.3|2211.7|2211.4|2210.1|2209.8|70
1614276560000|2021-02-25 18:09:20|2211.5|2211.2|2212.2|2211.9|2212.7|2212.4|2211.5|2211.2|174
1614276570000|2021-02-25 18:09:30|2212.5|2212.2|2215.3|2215|2215.3|2215|2212.3|2212|344
1614276580000|2021-02-25 18:09:40|2215.4|2215.1|2216.4|2216.1|2216.4|2216.1|2214.7|2214.4|204
1614276590000|2021-02-25 18:09:50|2216.3|2216|2216.3|2216|2216.5|2216.2|2215.2|2214.9|144
1614276600000|2021-02-25 18:10:00|2215.7|2215.4|2216.8|2216.5|2217.9|2217.6|2215.6|2215.3|228
1614276610000|2021-02-25 18:10:10|2216.4|2216.1|2215.2|2214.9|2217.5|2217.2|2215.1|2214.8|172
1614276620000|2021-02-25 18:10:20|2215.3|2215|2213.5|2213.2|2216.4|2216.1|2213.5|2213.2|346
1614276630000|2021-02-25 18:10:30|2213.2|2212.9|2213.6|2213.3|2213.8|2213.5|2212.6|2212.3|179
1614276640000|2021-02-25 18:10:40|2213.9|2213.6|2211.1|2210.8|2213.9|2213.6|2211.1|2210.8|207
1614276650000|2021-02-25 18:10:50|2211.2|2210.9|2212.1|2211.8|2212.6|2212.3|2211.2|2210.9|89
1614276660000|2021-02-25 18:11:00|2212|2211.7|2211.2|2210.9|2212|2211.7|2210.4|2210.1|92
1614276670000|2021-02-25 18:11:10|2211.4|2211.1|2214.2|2213.9|2214.2|2213.9|2211.3|2211|181
1614276680000|2021-02-25 18:11:20|2214.6|2214.3|2214|2213.7|2215.8|2215.5|2214|2213.7|378
1614276690000|2021-02-25 18:11:30|2213.4|2213.1|2217.1|2216.8|2217.2|2216.9|2213.4|2213.1|147
1614276700000|2021-02-25 18:11:40|2217.3|2217|2217.2|2216.9|2217.8|2217.5|2216.3|2216|106
1614276710000|2021-02-25 18:11:50|2217.1|2216.8|2218.8|2218.5|2219.4|2219.1|2217|2216.7|319
1614276720000|2021-02-25 18:12:00|2218.9|2218.6|2217.8|2217.5|2218.9|2218.6|2216.5|2216.2|173
1614276730000|2021-02-25 18:12:10|2217.7|2217.4|2217.7|2217.4|2218.6|2218.3|2217.5|2217.2|218
1614276740000|2021-02-25 18:12:20|2218|2217.7|2218.5|2218.2|2219.9|2219.6|2218|2217.7|151
1614276750000|2021-02-25 18:12:30|2218.2|2217.9|2220.7|2220.4|2220.7|2220.4|2217.9|2217.6|162
1614276760000|2021-02-25 18:12:40|2220.6|2220.3|2220.3|2220|2221.4|2221.1|2219.4|2219.1|166
1614276770000|2021-02-25 18:12:50|2219.9|2219.6|2220.8|2220.5|2220.9|2220.6|2219.1|2218.8|250
1614276780000|2021-02-25 18:13:00|2220.9|2220.6|2220.9|2220.6|2221.2|2220.9|2220.2|2219.9|277
1614276790000|2021-02-25 18:13:10|2220.8|2220.5|2220.8|2220.5|2221.2|2220.9|2220.2|2219.9|146
1614276800000|2021-02-25 18:13:20|2220.6|2220.3|2222.1|2221.8|2222.1|2221.8|2219.7|2219.4|197
1614276810000|2021-02-25 18:13:30|2221.9|2221.6|2221.4|2221.1|2222.7|2222.4|2221.1|2220.8|333
1614276820000|2021-02-25 18:13:40|2221.1|2220.8|2221.4|2221.1|2222|2221.7|2220.8|2220.5|90
1614276830000|2021-02-25 18:13:50|2221.3|2221|2223.5|2223.2|2223.5|2223.2|2220.7|2220.4|109
1614276840000|2021-02-25 18:14:00|2223.8|2223.5|2222.1|2221.8|2224.1|2223.8|2221.5|2221.2|129
1614276850000|2021-02-25 18:14:10|2222.3|2222|2223.5|2223.2|2223.9|2223.6|2221.9|2221.6|145
1614276860000|2021-02-25 18:14:20|2223|2222.7|2224.2|2223.9|2224.3|2224|2222.5|2222.2|157
1614276870000|2021-02-25 18:14:30|2224.4|2224.1|2224.5|2224.2|2225.5|2225.2|2224|2223.7|145
1614276880000|2021-02-25 18:14:40|2224.3|2224|2225.2|2224.9|2225.4|2225.1|2224.3|2224|161
1614276890000|2021-02-25 18:14:50|2225.3|2225|2226.8|2226.5|2227.1|2226.8|2225.2|2224.9|233
1614276900000|2021-02-25 18:15:00|2226.7|2226.4|2224.9|2224.6|2226.7|2226.4|2224.9|2224.6|338
1614276910000|2021-02-25 18:15:10|2225.2|2224.9|2224.7|2224.4|2226.3|2226|2224.4|2224.1|306
1614276920000|2021-02-25 18:15:20|2224.6|2224.3|2222.5|2222.2|2225.1|2224.8|2222.5|2222.2|116
1614276930000|2021-02-25 18:15:30|2222.4|2222.1|2222.2|2221.9|2223|2222.7|2222.2|2221.9|116
1614276940000|2021-02-25 18:15:40|2222.3|2222|2221.6|2221.3|2222.3|2222|2220.9|2220.6|93
1614276950000|2021-02-25 18:15:50|2221.9|2221.6|2222.4|2222.1|2222.6|2222.3|2221.3|2221|160
1614276960000|2021-02-25 18:16:00|2222.3|2222|2222.4|2222.1|2222.7|2222.4|2221.8|2221.5|122
1614276970000|2021-02-25 18:16:10|2222.3|2222|2226.5|2226.2|2226.5|2226.2|2222.3|2222|130
1614276980000|2021-02-25 18:16:20|2226.8|2226.5|2227.2|2226.9|2227.6|2227.3|2225.5|2225.2|277
1614276990000|2021-02-25 18:16:30|2227.3|2227|2226.9|2226.6|2227.3|2227|2225.5|2225.2|232
1614277000000|2021-02-25 18:16:40|2226.5|2226.2|2226.6|2226.3|2227.3|2227|2226.4|2226.1|100
1614277010000|2021-02-25 18:16:50|2226.9|2226.6|2224.8|2224.5|2227.7|2227.4|2224.8|2224.5|131
1614277020000|2021-02-25 18:17:00|2224.6|2224.3|2224.6|2224.3|2224.6|2224.3|2222.7|2222.4|122
1614277030000|2021-02-25 18:17:10|2225|2224.7|2225.4|2225.1|2225.4|2225.1|2224.2|2223.9|48
1614277040000|2021-02-25 18:17:20|2225.3|2225|2226.2|2225.9|2226.7|2226.4|2225.1|2224.8|159
1614277050000|2021-02-25 18:17:30|2226.3|2226|2225.5|2225.2|2226.4|2226.1|2225.5|2225.2|70
1614277060000|2021-02-25 18:17:40|2225.8|2225.5|2224.7|2224.4|2225.8|2225.5|2224.6|2224.3|34
1614277070000|2021-02-25 18:17:50|2225.1|2224.8|2225.3|2225|2225.3|2225|2224.2|2223.9|70
1614277080000|2021-02-25 18:18:00|2225|2224.7|2225.3|2225|2226.7|2226.4|2224.6|2224.3|113
1614277090000|2021-02-25 18:18:10|2225.4|2225.1|2224.5|2224.2|2225.8|2225.5|2224.5|2224.2|51
1614277100000|2021-02-25 18:18:20|2224.7|2224.4|2224.9|2224.6|2225.1|2224.8|2223.8|2223.5|109
1614277110000|2021-02-25 18:18:30|2224.8|2224.5|2225.7|2225.4|2225.9|2225.6|2224.5|2224.2|67
1614277120000|2021-02-25 18:18:40|2225.5|2225.2|2225.3|2225|2225.8|2225.5|2224.9|2224.6|66
1614277130000|2021-02-25 18:18:50|2225.5|2225.2|2226.6|2226.3|2226.6|2226.3|2225.3|2225|63
1614277140000|2021-02-25 18:19:00|2227.1|2226.8|2227.4|2227.1|2227.4|2227.1|2226.7|2226.4|154
1614277150000|2021-02-25 18:19:10|2227.6|2227.3|2229.6|2229.3|2229.7|2229.4|2227.6|2227.3|175
1614277160000|2021-02-25 18:19:20|2229.5|2229.2|2229.9|2229.6|2230.2|2229.9|2229|2228.7|162
1614277170000|2021-02-25 18:19:30|2230|2229.7|2232|2231.7|2232.2|2231.9|2230|2229.7|388
1614277180000|2021-02-25 18:19:40|2231.2|2230.9|2231|2230.7|2232|2231.7|2230.3|2230|130
1614277190000|2021-02-25 18:19:50|2231.1|2230.8|2231.5|2231.2|2232.2|2231.9|2231.1|2230.8|137
1614277200000|2021-02-25 18:20:00|2231.4|2231.1|2230.3|2230|2231.7|2231.4|2229.8|2229.5|141
1614277210000|2021-02-25 18:20:10|2230.5|2230.2|2229.7|2229.4|2230.7|2230.4|2229.2|2228.9|53
1614277220000|2021-02-25 18:20:20|2230.2|2229.9|2232|2231.7|2232|2231.7|2230.2|2229.9|74
1614277230000|2021-02-25 18:20:30|2231.9|2231.6|2232.8|2232.5|2233.2|2232.9|2231.9|2231.6|278
1614277240000|2021-02-25 18:20:40|2233.4|2233.1|2234|2233.7|2234|2233.7|2233.2|2232.9|171
1614277250000|2021-02-25 18:20:50|2234.2|2233.9|2234.8|2234.5|2235.4|2235.1|2234.1|2233.8|143
1614277260000|2021-02-25 18:21:00|2234.9|2234.6|2234.3|2234|2236|2235.7|2234.3|2234|374
1614277270000|2021-02-25 18:21:10|2234.2|2233.9|2234.5|2234.2|2234.5|2234.2|2232.9|2232.6|116
1614277280000|2021-02-25 18:21:20|2234.7|2234.4|2235.7|2235.4|2236.2|2235.9|2234.4|2234.1|79
1614277290000|2021-02-25 18:21:30|2235.9|2235.6|2235.8|2235.5|2236.1|2235.8|2235.3|2235|120
1614277300000|2021-02-25 18:21:40|2235.5|2235.2|2235.1|2234.8|2235.7|2235.4|2235|2234.7|53
1614277310000|2021-02-25 18:21:50|2235.3|2235|2235.4|2235.1|2236.3|2236|2235.3|2235|67
1614277320000|2021-02-25 18:22:00|2235|2234.7|2233.2|2232.9|2235|2234.7|2232.9|2232.6|163
1614277330000|2021-02-25 18:22:10|2233.4|2233.1|2232.9|2232.6|2234.1|2233.8|2232.7|2232.4|47
1614277340000|2021-02-25 18:22:20|2233|2232.7|2233.5|2233.2|2234|2233.7|2232.9|2232.6|180
1614277350000|2021-02-25 18:22:30|2233.7|2233.4|2232.4|2232.1|2233.8|2233.5|2232.4|2232.1|96
1614277360000|2021-02-25 18:22:40|2232.2|2231.9|2230.5|2230.2|2232.5|2232.2|2230.5|2230.2|117
1614277370000|2021-02-25 18:22:50|2230.3|2230|2230.3|2230|2231.1|2230.8|2229.5|2229.2|121
1614277380000|2021-02-25 18:23:00|2230.2|2229.9|2230.2|2229.9|2231|2230.7|2229.5|2229.2|96
1614277390000|2021-02-25 18:23:10|2230.6|2230.3|2231.3|2231|2231.8|2231.5|2230.4|2230.1|74
1614277400000|2021-02-25 18:23:20|2230.8|2230.5|2230.9|2230.6|2232.1|2231.8|2230.8|2230.5|74
1614277410000|2021-02-25 18:23:30|2230.6|2230.3|2231.4|2231.1|2231.9|2231.6|2229.9|2229.6|86
1614277420000|2021-02-25 18:23:40|2231.1|2230.8|2230.6|2230.3|2231.5|2231.2|2230.6|2230.3|39
1614277430000|2021-02-25 18:23:50|2230.2|2229.9|2229.9|2229.6|2230.4|2230.1|2229.4|2229.1|88
1614277440000|2021-02-25 18:24:00|2229.8|2229.5|2230.4|2230.1|2231.8|2231.5|2229.5|2229.2|84
1614277450000|2021-02-25 18:24:10|2230.5|2230.2|2230.3|2230|2231.2|2230.9|2230.3|2230|44
1614277460000|2021-02-25 18:24:20|2230.4|2230.1|2231.3|2231|2231.3|2231|2230.4|2230.1|45
1614277470000|2021-02-25 18:24:30|2231|2230.7|2232.4|2232.1|2232.4|2232.1|2230.8|2230.5|43
1614277480000|2021-02-25 18:24:40|2232.5|2232.2|2232.3|2232|2232.5|2232.2|2231.5|2231.2|35
1614277490000|2021-02-25 18:24:50|2232.6|2232.3|2233|2232.7|2233|2232.7|2232.1|2231.8|50
1614277500000|2021-02-25 18:25:00|2233.1|2232.8|2231.9|2231.6|2233.1|2232.8|2231.7|2231.4|114
1614277510000|2021-02-25 18:25:10|2231.8|2231.5|2232.3|2232|2233.1|2232.8|2231.8|2231.5|69
1614277520000|2021-02-25 18:25:20|2232.2|2231.9|2233.8|2233.5|2233.9|2233.6|2232|2231.7|64
1614277530000|2021-02-25 18:25:30|2233.6|2233.3|2232.4|2232.1|2233.9|2233.6|2232.3|2232|55
1614277540000|2021-02-25 18:25:40|2232.2|2231.9|2232.3|2232|2232.8|2232.5|2231.8|2231.5|110
1614277550000|2021-02-25 18:25:50|2232.1|2231.8|2232.2|2231.9|2232.8|2232.5|2232.1|2231.8|88
1614277560000|2021-02-25 18:26:00|2232.3|2232|2233|2232.7|2233.6|2233.3|2232.3|2232|83
1614277570000|2021-02-25 18:26:10|2233.1|2232.8|2232.2|2231.9|2233.3|2233|2232.2|2231.9|32
1614277580000|2021-02-25 18:26:20|2232.4|2232.1|2230.8|2230.5|2232.6|2232.3|2230.7|2230.4|85
1614277590000|2021-02-25 18:26:30|2231|2230.7|2231|2230.7|2231.9|2231.6|2230.9|2230.6|37
1614277600000|2021-02-25 18:26:40|2231.2|2230.9|2231.2|2230.9|2231.9|2231.6|2230.9|2230.6|73
1614277610000|2021-02-25 18:26:50|2230.8|2230.5|2231.8|2231.5|2232.1|2231.8|2230.8|2230.5|108
1614277620000|2021-02-25 18:27:00|2232.1|2231.8|2230.4|2230.1|2232.3|2232|2230.4|2230.1|72
1614277630000|2021-02-25 18:27:10|2230.2|2229.9|2229|2228.7|2230.2|2229.9|2228.9|2228.6|73
1614277640000|2021-02-25 18:27:20|2228.6|2228.3|2228.3|2228|2228.7|2228.4|2228.1|2227.8|94
1614277650000|2021-02-25 18:27:30|2228.8|2228.5|2229|2228.7|2229.7|2229.4|2228.6|2228.3|112
1614277660000|2021-02-25 18:27:40|2228.8|2228.5|2228.6|2228.3|2229.4|2229.1|2228.6|2228.3|87
1614277670000|2021-02-25 18:27:50|2229|2228.7|2229.7|2229.4|2229.8|2229.5|2228.9|2228.6|86
1614277680000|2021-02-25 18:28:00|2229.6|2229.3|2229.9|2229.6|2230.4|2230.1|2229.1|2228.8|113
1614277690000|2021-02-25 18:28:10|2230.1|2229.8|2231.3|2231|2231.9|2231.6|2230.1|2229.8|92
1614277700000|2021-02-25 18:28:20|2231.5|2231.2|2233.2|2232.9|2233.2|2232.9|2231.5|2231.2|83
1614277710000|2021-02-25 18:28:30|2233.1|2232.8|2235|2234.7|2235|2234.7|2232.8|2232.5|70
1614277720000|2021-02-25 18:28:40|2235.2|2234.9|2238.4|2238.1|2238.4|2238.1|2235.2|2234.9|140
1614277730000|2021-02-25 18:28:50|2238.3|2238|2236.9|2236.6|2238.3|2238|2236.9|2236.6|126
1614277740000|2021-02-25 18:29:00|2236.7|2236.4|2235.8|2235.5|2236.7|2236.4|2235.3|2235|130
1614277750000|2021-02-25 18:29:10|2236.5|2236.2|2235.8|2235.5|2236.5|2236.2|2235.6|2235.3|55
1614277760000|2021-02-25 18:29:20|2235.7|2235.4|2235.5|2235.2|2236|2235.7|2235.3|2235|59
1614277770000|2021-02-25 18:29:30|2235.4|2235.1|2235.9|2235.6|2235.9|2235.6|2235|2234.7|38
1614277780000|2021-02-25 18:29:40|2236.1|2235.8|2236.4|2236.1|2237.6|2237.3|2236.1|2235.8|129
1614277790000|2021-02-25 18:29:50|2236.1|2235.8|2236.4|2236.1|2236.4|2236.1|2235.5|2235.2|47
1614277800000|2021-02-25 18:30:00|2236|2235.7|2235.9|2235.6|2236.4|2236.1|2235.4|2235.1|174
1614277810000|2021-02-25 18:30:10|2236|2235.7|2236.3|2236|2237.8|2237.5|2236|2235.7|234
1614277820000|2021-02-25 18:30:20|2236.4|2236.1|2236.4|2236.1|2236.7|2236.4|2236|2235.7|50
1614277830000|2021-02-25 18:30:30|2236.6|2236.3|2237.9|2237.6|2238.5|2238.2|2236.6|2236.3|117
1614277840000|2021-02-25 18:30:40|2237.8|2237.5|2237.7|2237.4|2238.6|2238.3|2237.6|2237.3|159
1614277850000|2021-02-25 18:30:50|2237.2|2236.9|2236.5|2236.2|2238|2237.7|2236.2|2235.9|90
1614277860000|2021-02-25 18:31:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2235.6|2235.3|75
1614277870000|2021-02-25 18:31:10|2236.1|2235.8|2234.9|2234.6|2237.1|2236.8|2234.8|2234.5|143
1614277880000|2021-02-25 18:31:20|2234.8|2234.5|2232.4|2232.1|2235.6|2235.3|2232.4|2232.1|79
1614277890000|2021-02-25 18:31:30|2232.5|2232.2|2232.7|2232.4|2233.4|2233.1|2232.3|2232|67
1614277900000|2021-02-25 18:31:40|2232.3|2232|2232.2|2231.9|2232.8|2232.5|2231.9|2231.6|114
1614277910000|2021-02-25 18:31:50|2232.3|2232|2231.2|2230.9|2232.5|2232.2|2231.2|2230.9|83
1614277920000|2021-02-25 18:32:00|2231.5|2231.2|2231.8|2231.5|2232.2|2231.9|2231.1|2230.8|107
1614277930000|2021-02-25 18:32:10|2231.9|2231.6|2233.1|2232.8|2233.8|2233.5|2231.9|2231.6|144
1614277940000|2021-02-25 18:32:20|2233|2232.7|2231|2230.7|2233|2232.7|2231|2230.7|61
1614277950000|2021-02-25 18:32:30|2230.9|2230.6|2230.6|2230.3|2231.8|2231.5|2230.6|2230.3|55
1614277960000|2021-02-25 18:32:40|2230.4|2230.1|2230.8|2230.5|2231.1|2230.8|2230|2229.7|81
1614277970000|2021-02-25 18:32:50|2230.5|2230.2|2230.2|2229.9|2230.8|2230.5|2230.2|2229.9|62
1614277980000|2021-02-25 18:33:00|2230.3|2230|2230|2229.7|2231.5|2231.2|2230|2229.7|59
1614277990000|2021-02-25 18:33:10|2229.8|2229.5|2229.3|2229|2229.8|2229.5|2229.2|2228.9|117
1614278000000|2021-02-25 18:33:20|2229.1|2228.8|2228.1|2227.8|2229.3|2229|2228.1|2227.8|98
1614278010000|2021-02-25 18:33:30|2228.4|2228.1|2229.8|2229.5|2229.8|2229.5|2228.3|2228|73
1614278020000|2021-02-25 18:33:40|2229.5|2229.2|2228.8|2228.5|2230.5|2230.2|2228.8|2228.5|81
1614278030000|2021-02-25 18:33:50|2228.9|2228.6|2229.1|2228.8|2229.6|2229.3|2228.9|2228.6|36
1614278040000|2021-02-25 18:34:00|2228.8|2228.5|2230.5|2230.2|2230.5|2230.2|2228.6|2228.3|57
1614278050000|2021-02-25 18:34:10|2230.4|2230.1|2229.9|2229.6|2231.2|2230.9|2229.8|2229.5|42
1614278060000|2021-02-25 18:34:20|2229.8|2229.5|2229.3|2229|2230|2229.7|2229|2228.7|91
1614278070000|2021-02-25 18:34:30|2229.4|2229.1|2231|2230.7|2231.2|2230.9|2229.4|2229.1|104
1614278080000|2021-02-25 18:34:40|2231.2|2230.9|2231|2230.7|2231.9|2231.6|2230.8|2230.5|50
1614278090000|2021-02-25 18:34:50|2230.9|2230.6|2229.3|2229|2230.9|2230.6|2229.3|2229|51
1614278100000|2021-02-25 18:35:00|2229.1|2228.8|2229.1|2228.8|2230.1|2229.8|2228.5|2228.2|127
1614278110000|2021-02-25 18:35:10|2228.9|2228.6|2227.9|2227.6|2229.1|2228.8|2227.8|2227.5|42
1614278120000|2021-02-25 18:35:20|2228|2227.7|2228.7|2228.4|2228.9|2228.6|2228|2227.7|63
1614278130000|2021-02-25 18:35:30|2228.3|2228|2228.5|2228.2|2228.9|2228.6|2227.6|2227.3|62
1614278140000|2021-02-25 18:35:40|2228.9|2228.6|2230.5|2230.2|2231.2|2230.9|2228.7|2228.4|158
1614278150000|2021-02-25 18:35:50|2230.4|2230.1|2228.5|2228.2|2230.4|2230.1|2228.5|2228.2|43
1614278160000|2021-02-25 18:36:00|2228.7|2228.4|2228.4|2228.1|2229.4|2229.1|2228|2227.7|71
1614278170000|2021-02-25 18:36:10|2228.7|2228.4|2227.5|2227.2|2228.8|2228.5|2227.5|2227.2|43
1614278180000|2021-02-25 18:36:20|2227.6|2227.3|2226.7|2226.4|2227.9|2227.6|2226.6|2226.3|59
1614278190000|2021-02-25 18:36:30|2226.2|2225.9|2225.2|2224.9|2226.7|2226.4|2225.2|2224.9|143
1614278200000|2021-02-25 18:36:40|2225.1|2224.8|2225.3|2225|2226|2225.7|2224.9|2224.6|54
1614278210000|2021-02-25 18:36:50|2225.2|2224.9|2225.6|2225.3|2226.2|2225.9|2225.2|2224.9|68
1614278220000|2021-02-25 18:37:00|2225.5|2225.2|2227.4|2227.1|2227.4|2227.1|2225.5|2225.2|85
1614278230000|2021-02-25 18:37:10|2227.6|2227.3|2227.1|2226.8|2227.7|2227.4|2226.2|2225.9|53
1614278240000|2021-02-25 18:37:20|2226.9|2226.6|2226.6|2226.3|2227.2|2226.9|2226.4|2226.1|119
1614278250000|2021-02-25 18:37:30|2226.9|2226.6|2225.9|2225.6|2227.1|2226.8|2225.6|2225.3|43
1614278260000|2021-02-25 18:37:40|2226.2|2225.9|2225.9|2225.6|2226.6|2226.3|2225.2|2224.9|35
1614278270000|2021-02-25 18:37:50|2225.6|2225.3|2225.4|2225.1|2226.1|2225.8|2225.4|2225.1|26
1614278280000|2021-02-25 18:38:00|2225.5|2225.2|2225.9|2225.6|2226.4|2226.1|2225.2|2224.9|56
1614278290000|2021-02-25 18:38:10|2225.4|2225.1|2225.1|2224.8|2225.8|2225.5|2225.1|2224.8|16
1614278300000|2021-02-25 18:38:20|2224.9|2224.6|2224.8|2224.5|2225.1|2224.8|2224.2|2223.9|57
1614278310000|2021-02-25 18:38:30|2224.9|2224.6|2225.2|2224.9|2225.2|2224.9|2224.7|2224.4|47
1614278320000|2021-02-25 18:38:40|2225.1|2224.8|2226.4|2226.1|2226.5|2226.2|2224.9|2224.6|60
1614278330000|2021-02-25 18:38:50|2226.7|2226.4|2229.5|2229.2|2229.9|2229.6|2226.7|2226.4|138
1614278340000|2021-02-25 18:39:00|2229.4|2229.1|2231.1|2230.8|2231.1|2230.8|2229.1|2228.8|106
1614278350000|2021-02-25 18:39:10|2230.9|2230.6|2234|2233.7|2234.1|2233.8|2230.9|2230.6|145
1614278360000|2021-02-25 18:39:20|2233.5|2233.2|2235.2|2234.9|2235.4|2235.1|2233.5|2233.2|96
1614278370000|2021-02-25 18:39:30|2235.5|2235.2|2235.2|2234.9|2235.5|2235.2|2234.4|2234.1|57
1614278380000|2021-02-25 18:39:40|2234.9|2234.6|2234.3|2234|2235.1|2234.8|2234.2|2233.9|35
1614278390000|2021-02-25 18:39:50|2234.5|2234.2|2235.6|2235.3|2235.9|2235.6|2234.1|2233.8|64
1614278400000|2021-02-25 18:40:00|2235.7|2235.4|2234.9|2234.6|2235.8|2235.5|2234.8|2234.5|56
1614278410000|2021-02-25 18:40:10|2233.8|2233.5|2233|2232.7|2233.8|2233.5|2232.5|2232.2|62
1614278420000|2021-02-25 18:40:20|2232.9|2232.6|2232.1|2231.8|2232.9|2232.6|2231.8|2231.5|38
1614278430000|2021-02-25 18:40:30|2231.2|2230.9|2231.3|2231|2231.4|2231.1|2230.6|2230.3|49
1614278440000|2021-02-25 18:40:40|2230.5|2230.2|2230.8|2230.5|2231.5|2231.2|2230.5|2230.2|50
1614278450000|2021-02-25 18:40:50|2230.7|2230.4|2233.6|2233.3|2233.6|2233.3|2230.7|2230.4|59
1614278460000|2021-02-25 18:41:00|2234|2233.7|2235.6|2235.3|2236.9|2236.6|2234|2233.7|121
1614278470000|2021-02-25 18:41:10|2235.8|2235.5|2236.4|2236.1|2236.9|2236.6|2235.8|2235.5|91
1614278480000|2021-02-25 18:41:20|2236.7|2236.4|2236.9|2236.6|2237.4|2237.1|2236.1|2235.8|79
1614278490000|2021-02-25 18:41:30|2237|2236.7|2237.2|2236.9|2237.9|2237.6|2237|2236.7|48
1614278500000|2021-02-25 18:41:40|2236.5|2236.2|2236|2235.7|2236.5|2236.2|2235.5|2235.2|48
1614278510000|2021-02-25 18:41:50|2236.4|2236.1|2235.1|2234.8|2236.7|2236.4|2234.5|2234.2|53
1614278520000|2021-02-25 18:42:00|2234.9|2234.6|2234.2|2233.9|2235.1|2234.8|2234.1|2233.8|59
1614278530000|2021-02-25 18:42:10|2233.7|2233.4|2233.1|2232.8|2234.1|2233.8|2232.7|2232.4|98
1614278540000|2021-02-25 18:42:20|2233.5|2233.2|2233.6|2233.3|2233.9|2233.6|2232.5|2232.2|96
1614278550000|2021-02-25 18:42:30|2233.3|2233|2233.7|2233.4|2234|2233.7|2233.3|2233|23
1614278560000|2021-02-25 18:42:40|2233.8|2233.5|2234.9|2234.6|2234.9|2234.6|2233.8|2233.5|38
1614278570000|2021-02-25 18:42:50|2235.3|2235|2233.6|2233.3|2235.3|2235|2233|2232.7|51
1614278580000|2021-02-25 18:43:00|2233.5|2233.2|2233.4|2233.1|2233.7|2233.4|2232.9|2232.6|47
1614278590000|2021-02-25 18:43:10|2233.7|2233.4|2234.2|2233.9|2234.3|2234|2233.4|2233.1|26
1614278600000|2021-02-25 18:43:20|2233.9|2233.6|2234.9|2234.6|2235.4|2235.1|2233.9|2233.6|71
1614278610000|2021-02-25 18:43:30|2235|2234.7|2234.1|2233.8|2235|2234.7|2233.8|2233.5|23
1614278620000|2021-02-25 18:43:40|2234.2|2233.9|2234.7|2234.4|2234.7|2234.4|2234|2233.7|26
1614278630000|2021-02-25 18:43:50|2234.2|2233.9|2233.9|2233.6|2234.4|2234.1|2233.2|2232.9|18
1614278640000|2021-02-25 18:44:00|2234.1|2233.8|2234.5|2234.2|2234.5|2234.2|2233.4|2233.1|50
1614278650000|2021-02-25 18:44:10|2235.2|2234.9|2234.4|2234.1|2235.2|2234.9|2234.3|2234|86
1614278660000|2021-02-25 18:44:20|2234.1|2233.8|2235|2234.7|2235|2234.7|2233.4|2233.1|35
1614278670000|2021-02-25 18:44:30|2234.5|2234.2|2235.3|2235|2235.3|2235|2234.2|2233.9|49
1614278680000|2021-02-25 18:44:40|2235.4|2235.1|2236.5|2236.2|2236.5|2236.2|2234.8|2234.5|50
1614278690000|2021-02-25 18:44:50|2236.6|2236.3|2236.6|2236.3|2236.9|2236.6|2236.1|2235.8|53
1614278700000|2021-02-25 18:45:00|2236.8|2236.5|2236.9|2236.6|2236.9|2236.6|2235.7|2235.4|72
1614278710000|2021-02-25 18:45:10|2236.6|2236.3|2235.4|2235.1|2237.4|2237.1|2235.1|2234.8|90
1614278720000|2021-02-25 18:45:20|2235.7|2235.4|2234.4|2234.1|2236.2|2235.9|2234.2|2233.9|61
1614278730000|2021-02-25 18:45:30|2234.5|2234.2|2234.1|2233.8|2234.5|2234.2|2233.3|2233|25
1614278740000|2021-02-25 18:45:40|2233.8|2233.5|2233.6|2233.3|2234.3|2234|2233.6|2233.3|20
1614278750000|2021-02-25 18:45:50|2233.7|2233.4|2233.8|2233.5|2234.4|2234.1|2233.7|2233.4|49
1614278760000|2021-02-25 18:46:00|2233.9|2233.6|2233.9|2233.6|2235.2|2234.9|2233.4|2233.1|69
1614278770000|2021-02-25 18:46:10|2233.4|2233.1|2233.5|2233.2|2233.7|2233.4|2233.3|2233|14
1614278780000|2021-02-25 18:46:20|2232.9|2232.6|2234.3|2234|2234.6|2234.3|2232.8|2232.5|56
1614278790000|2021-02-25 18:46:30|2234.4|2234.1|2234.6|2234.3|2235.5|2235.2|2234.3|2234|63
1614278800000|2021-02-25 18:46:40|2234.9|2234.6|2235|2234.7|2235.2|2234.9|2234.6|2234.3|23
1614278810000|2021-02-25 18:46:50|2235.2|2234.9|2235.1|2234.8|2235.9|2235.6|2235.1|2234.8|44
1614278820000|2021-02-25 18:47:00|2234.9|2234.6|2236.7|2236.4|2236.7|2236.4|2234.9|2234.6|51
1614278830000|2021-02-25 18:47:10|2236.9|2236.6|2236.1|2235.8|2236.9|2236.6|2236|2235.7|27
1614278840000|2021-02-25 18:47:20|2236.3|2236|2235.1|2234.8|2236.5|2236.2|2235.1|2234.8|42
1614278850000|2021-02-25 18:47:30|2234.6|2234.3|2235.1|2234.8|2235.1|2234.8|2234|2233.7|38
1614278860000|2021-02-25 18:47:40|2234.9|2234.6|2234.7|2234.4|2235.1|2234.8|2234.6|2234.3|15
1614278870000|2021-02-25 18:47:50|2235.4|2235.1|2235.8|2235.5|2235.8|2235.5|2235.3|2235|28
1614278880000|2021-02-25 18:48:00|2236.2|2235.9|2235.6|2235.3|2236.7|2236.4|2235.6|2235.3|85
1614278890000|2021-02-25 18:48:10|2236.2|2235.9|2236.2|2235.9|2236.4|2236.1|2235.4|2235.1|26
1614278900000|2021-02-25 18:48:20|2235.1|2234.8|2234.8|2234.5|2235.2|2234.9|2234.8|2234.5|43
1614278910000|2021-02-25 18:48:30|2234.6|2234.3|2234.4|2234.1|2234.9|2234.6|2234|2233.7|34
1614278920000|2021-02-25 18:48:40|2234.6|2234.3|2234.6|2234.3|2234.9|2234.6|2234.3|2234|27
1614278930000|2021-02-25 18:48:50|2234.4|2234.1|2233.7|2233.4|2234.7|2234.4|2233.5|2233.2|81
1614278940000|2021-02-25 18:49:00|2234|2233.7|2234.2|2233.9|2234.3|2234|2233.3|2233|43
1614278950000|2021-02-25 18:49:10|2234.3|2234|2235.7|2235.4|2236.1|2235.8|2234.3|2234|41
1614278960000|2021-02-25 18:49:20|2235.8|2235.5|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|22
1614278970000|2021-02-25 18:49:30|2236.5|2236.2|2236.4|2236.1|2237.3|2237|2236.4|2236.1|26
1614278980000|2021-02-25 18:49:40|2236.5|2236.2|2236.3|2236|2236.5|2236.2|2235.5|2235.2|15
1614278990000|2021-02-25 18:49:50|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2236.1|2235.8|26
1614279000000|2021-02-25 18:50:00|2236.5|2236.2|2234.7|2234.4|2236.7|2236.4|2234.7|2234.4|67
1614279010000|2021-02-25 18:50:10|2234.4|2234.1|2233.2|2232.9|2234.4|2234.1|2233.2|2232.9|33
1614279020000|2021-02-25 18:50:20|2233.5|2233.2|2234.1|2233.8|2234.2|2233.9|2232.6|2232.3|63
1614279030000|2021-02-25 18:50:30|2234|2233.7|2233.4|2233.1|2234.1|2233.8|2233.1|2232.8|19
1614279040000|2021-02-25 18:50:40|2233.5|2233.2|2232.9|2232.6|2233.6|2233.3|2232.9|2232.6|20
1614279050000|2021-02-25 18:50:50|2233.1|2232.8|2233.2|2232.9|2233.7|2233.4|2233.1|2232.8|27
1614279060000|2021-02-25 18:51:00|2233.1|2232.8|2233.5|2233.2|2233.8|2233.5|2232.7|2232.4|61
1614279070000|2021-02-25 18:51:10|2233.3|2233|2232.3|2232|2233.5|2233.2|2232|2231.7|59
1614279080000|2021-02-25 18:51:20|2232.2|2231.9|2230.3|2230|2232.9|2232.6|2230.1|2229.8|201
1614279090000|2021-02-25 18:51:30|2229.8|2229.5|2229.6|2229.3|2230|2229.7|2228.7|2228.4|70
1614279100000|2021-02-25 18:51:40|2229.1|2228.8|2227.8|2227.5|2229.3|2229|2227.4|2227.1|153
1614279110000|2021-02-25 18:51:50|2228|2227.7|2228.1|2227.8|2228.1|2227.8|2227.3|2227|67
1614279120000|2021-02-25 18:52:00|2227.9|2227.6|2229.9|2229.6|2230|2229.7|2227.6|2227.3|86
1614279130000|2021-02-25 18:52:10|2229.8|2229.5|2229.8|2229.5|2230.4|2230.1|2229.8|2229.5|50
1614279140000|2021-02-25 18:52:20|2229.4|2229.1|2228.4|2228.1|2229.4|2229.1|2228.3|2228|59
1614279150000|2021-02-25 18:52:30|2228.5|2228.2|2227.6|2227.3|2228.6|2228.3|2227.6|2227.3|30
1614279160000|2021-02-25 18:52:40|2227.8|2227.5|2228.1|2227.8|2228.4|2228.1|2227.7|2227.4|53
1614279170000|2021-02-25 18:52:50|2227.9|2227.6|2227.6|2227.3|2228.2|2227.9|2227|2226.7|60
1614279180000|2021-02-25 18:53:00|2227.5|2227.2|2228.7|2228.4|2229.1|2228.8|2227.5|2227.2|78
1614279190000|2021-02-25 18:53:10|2228.4|2228.1|2226.9|2226.6|2228.4|2228.1|2226.8|2226.5|93
1614279200000|2021-02-25 18:53:20|2226.8|2226.5|2227.2|2226.9|2227.2|2226.9|2226.4|2226.1|55
1614279210000|2021-02-25 18:53:30|2227.4|2227.1|2226.8|2226.5|2228|2227.7|2226.4|2226.1|116
1614279220000|2021-02-25 18:53:40|2227|2226.7|2226|2225.7|2227|2226.7|2226|2225.7|14
1614279230000|2021-02-25 18:53:50|2226.1|2225.8|2226|2225.7|2226.4|2226.1|2225.9|2225.6|49
1614279240000|2021-02-25 18:54:00|2225.7|2225.4|2225.2|2224.9|2226.6|2226.3|2225|2224.7|94
1614279250000|2021-02-25 18:54:10|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2224.5|2224.2|59
1614279260000|2021-02-25 18:54:20|2224.8|2224.5|2226|2225.7|2226|2225.7|2224.6|2224.3|39
1614279270000|2021-02-25 18:54:30|2225.9|2225.6|2226.2|2225.9|2226.7|2226.4|2225.9|2225.6|19
1614279280000|2021-02-25 18:54:40|2225.9|2225.6|2226.3|2226|2227|2226.7|2225.7|2225.4|42
1614279290000|2021-02-25 18:54:50|2226.7|2226.4|2226.6|2226.3|2226.7|2226.4|2226|2225.7|38
1614279300000|2021-02-25 18:55:00|2226.8|2226.5|2225.1|2224.8|2227|2226.7|2225.1|2224.8|165
1614279310000|2021-02-25 18:55:10|2225.2|2224.9|2223.7|2223.4|2225.5|2225.2|2223.7|2223.4|72
1614279320000|2021-02-25 18:55:20|2223.6|2223.3|2222.4|2222.1|2223.7|2223.4|2221.9|2221.6|87
1614279330000|2021-02-25 18:55:30|2222.6|2222.3|2224.3|2224|2224.3|2224|2222.6|2222.3|101
1614279340000|2021-02-25 18:55:40|2224|2223.7|2223.7|2223.4|2224.4|2224.1|2223.1|2222.8|37
1614279350000|2021-02-25 18:55:50|2223.9|2223.6|2223.4|2223.1|2223.9|2223.6|2223|2222.7|20
1614279360000|2021-02-25 18:56:00|2223.5|2223.2|2228.4|2228.1|2229.6|2229.3|2223.5|2223.2|201
1614279370000|2021-02-25 18:56:10|2228.3|2228|2228.2|2227.9|2228.3|2228|2227.5|2227.2|111
1614279380000|2021-02-25 18:56:20|2228.4|2228.1|2228|2227.7|2228.8|2228.5|2227.6|2227.3|66
1614279390000|2021-02-25 18:56:30|2227.8|2227.5|2227.1|2226.8|2228.2|2227.9|2227.1|2226.8|36
1614279400000|2021-02-25 18:56:40|2226.8|2226.5|2227.4|2227.1|2227.4|2227.1|2226.3|2226|35
1614279410000|2021-02-25 18:56:50|2227.7|2227.4|2227.5|2227.2|2227.7|2227.4|2226.5|2226.2|37
1614279420000|2021-02-25 18:57:00|2227.7|2227.4|2228|2227.7|2228.3|2228|2227.4|2227.1|53
1614279430000|2021-02-25 18:57:10|2227.7|2227.4|2228.9|2228.6|2228.9|2228.6|2227.7|2227.4|62
1614279440000|2021-02-25 18:57:20|2228.4|2228.1|2227.2|2226.9|2228.4|2228.1|2227.2|2226.9|40
1614279450000|2021-02-25 18:57:30|2226.8|2226.5|2226.6|2226.3|2227.7|2227.4|2226.3|2226|49
1614279460000|2021-02-25 18:57:40|2226.4|2226.1|2227.2|2226.9|2227.3|2227|2226.4|2226.1|32
1614279470000|2021-02-25 18:57:50|2226.8|2226.5|2227.3|2227|2227.4|2227.1|2226.4|2226.1|34
1614279480000|2021-02-25 18:58:00|2227.4|2227.1|2227.3|2227|2227.4|2227.1|2226.4|2226.1|20
1614279490000|2021-02-25 18:58:10|2227.5|2227.2|2227.7|2227.4|2228.2|2227.9|2227.1|2226.8|20
1614279500000|2021-02-25 18:58:20|2227.6|2227.3|2227.5|2227.2|2228.1|2227.8|2227.3|2227|19
1614279510000|2021-02-25 18:58:30|2227.3|2227|2227.7|2227.4|2227.7|2227.4|2226.9|2226.6|19
1614279520000|2021-02-25 18:58:40|2227.4|2227.1|2228.1|2227.8|2228.4|2228.1|2227.4|2227.1|42
1614279530000|2021-02-25 18:58:50|2227.8|2227.5|2228.3|2228|2228.6|2228.3|2227.7|2227.4|9
1614279540000|2021-02-25 18:59:00|2228.1|2227.8|2227.8|2227.5|2228.1|2227.8|2226.7|2226.4|73
1614279550000|2021-02-25 18:59:10|2227.7|2227.4|2227.3|2227|2227.7|2227.4|2227.3|2227|15
1614279560000|2021-02-25 18:59:20|2227.7|2227.4|2227.6|2227.3|2227.9|2227.6|2227.2|2226.9|20
1614279570000|2021-02-25 18:59:30|2227.5|2227.2|2228|2227.7|2228|2227.7|2227.4|2227.1|9
1614279580000|2021-02-25 18:59:40|2228.2|2227.9|2229.1|2228.8|2229.4|2229.1|2228.2|2227.9|36
1614279590000|2021-02-25 18:59:50|2229.9|2229.6|2229.9|2229.6|2230.3|2230|2229.7|2229.4|34
1614279600000|2021-02-25 19:00:00|2230|2229.7|2228|2227.7|2230|2229.7|2228|2227.7|52
1614279610000|2021-02-25 19:00:10|2228.2|2227.9|2227.6|2227.3|2228.8|2228.5|2227.5|2227.2|29
1614279620000|2021-02-25 19:00:20|2227.3|2227|2226.7|2226.4|2227.6|2227.3|2226.5|2226.2|92
1614279630000|2021-02-25 19:00:30|2227.1|2226.8|2227.3|2227|2227.6|2227.3|2226.9|2226.6|16
1614279640000|2021-02-25 19:00:40|2227.5|2227.2|2227.8|2227.5|2228.2|2227.9|2227.3|2227|26
1614279650000|2021-02-25 19:00:50|2228.3|2228|2228.2|2227.9|2228.5|2228.2|2227.6|2227.3|17
1614279660000|2021-02-25 19:01:00|2228.1|2227.8|2229.9|2229.6|2229.9|2229.6|2228.1|2227.8|45
1614279670000|2021-02-25 19:01:10|2229.8|2229.5|2231.8|2231.5|2232.7|2232.4|2229.8|2229.5|146
1614279680000|2021-02-25 19:01:20|2231.7|2231.4|2232.3|2232|2232.7|2232.4|2231.7|2231.4|65
1614279690000|2021-02-25 19:01:30|2232.4|2232.1|2232.1|2231.8|2232.4|2232.1|2231.6|2231.3|70
1614279700000|2021-02-25 19:01:40|2232.2|2231.9|2231.2|2230.9|2232.2|2231.9|2230.9|2230.6|37
1614279710000|2021-02-25 19:01:50|2231.3|2231|2231.7|2231.4|2231.7|2231.4|2231.1|2230.8|17
1614279720000|2021-02-25 19:02:00|2232|2231.7|2231.5|2231.2|2232.4|2232.1|2231.5|2231.2|39
1614279730000|2021-02-25 19:02:10|2231.6|2231.3|2231.2|2230.9|2232.1|2231.8|2231.2|2230.9|45
1614279740000|2021-02-25 19:02:20|2231.3|2231|2229.5|2229.2|2231.3|2231|2229.4|2229.1|80
1614279750000|2021-02-25 19:02:30|2229.8|2229.5|2229|2228.7|2229.8|2229.5|2228.9|2228.6|72
1614279760000|2021-02-25 19:02:40|2229.2|2228.9|2228.7|2228.4|2230|2229.7|2228.7|2228.4|67
1614279770000|2021-02-25 19:02:50|2228.5|2228.2|2229.2|2228.9|2229.5|2229.2|2228.5|2228.2|30
1614279780000|2021-02-25 19:03:00|2229.1|2228.8|2231.3|2231|2231.3|2231|2229.1|2228.8|22
1614279790000|2021-02-25 19:03:10|2231.5|2231.2|2232.1|2231.8|2232.2|2231.9|2231.5|2231.2|29
1614279800000|2021-02-25 19:03:20|2231.9|2231.6|2233.5|2233.2|2233.6|2233.3|2231.9|2231.6|45
1614279810000|2021-02-25 19:03:30|2233.7|2233.4|2232.4|2232.1|2233.7|2233.4|2232.1|2231.8|85
1614279820000|2021-02-25 19:03:40|2233|2232.7|2232.9|2232.6|2233.4|2233.1|2232.9|2232.6|31
1614279830000|2021-02-25 19:03:50|2232.8|2232.5|2233.7|2233.4|2233.8|2233.5|2232.8|2232.5|22
1614279840000|2021-02-25 19:04:00|2234.1|2233.8|2235.2|2234.9|2235.2|2234.9|2233.9|2233.6|81
1614279850000|2021-02-25 19:04:10|2235.3|2235|2234.8|2234.5|2235.8|2235.5|2234.8|2234.5|81
1614279860000|2021-02-25 19:04:20|2235.1|2234.8|2235.3|2235|2235.8|2235.5|2235|2234.7|65
1614279870000|2021-02-25 19:04:30|2235.4|2235.1|2236|2235.7|2236.3|2236|2235.1|2234.8|100
1614279880000|2021-02-25 19:04:40|2235.7|2235.4|2235.2|2234.9|2235.9|2235.6|2234.9|2234.6|56
1614279890000|2021-02-25 19:04:50|2235.4|2235.1|2234.9|2234.6|2235.8|2235.5|2234.9|2234.6|56
1614279900000|2021-02-25 19:05:00|2235|2234.7|2234.8|2234.5|2235.5|2235.2|2234.8|2234.5|49
1614279910000|2021-02-25 19:05:10|2234.5|2234.2|2236|2235.7|2236.1|2235.8|2234.5|2234.2|39
1614279920000|2021-02-25 19:05:20|2236.2|2235.9|2236.5|2236.2|2236.6|2236.3|2235.8|2235.5|45
1614279930000|2021-02-25 19:05:30|2236.6|2236.3|2237|2236.7|2237.3|2237|2236.4|2236.1|63
1614279940000|2021-02-25 19:05:40|2236.7|2236.4|2237.1|2236.8|2237.5|2237.2|2236.6|2236.3|62
1614279950000|2021-02-25 19:05:50|2237.5|2237.2|2237.7|2237.4|2238.1|2237.8|2237.5|2237.2|79
1614279960000|2021-02-25 19:06:00|2237.6|2237.3|2237.2|2236.9|2237.9|2237.6|2237|2236.7|93
1614279970000|2021-02-25 19:06:10|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|34
1614279980000|2021-02-25 19:06:20|2236.9|2236.6|2236.3|2236|2237.3|2237|2236|2235.7|93
1614279990000|2021-02-25 19:06:30|2236.6|2236.3|2236.4|2236.1|2236.8|2236.5|2236.4|2236.1|8
1614280000000|2021-02-25 19:06:40|2236.2|2235.9|2236.7|2236.4|2236.7|2236.4|2235.3|2235|175
1614280010000|2021-02-25 19:06:50|2236.9|2236.6|2237.6|2237.3|2237.7|2237.4|2236.7|2236.4|90
1614280020000|2021-02-25 19:07:00|2237.1|2236.8|2237.5|2237.2|2237.5|2237.2|2237|2236.7|19
1614280030000|2021-02-25 19:07:10|2237.4|2237.1|2237.2|2236.9|2237.7|2237.4|2237.1|2236.8|20
1614280040000|2021-02-25 19:07:20|2237.1|2236.8|2237.7|2237.4|2237.8|2237.5|2237.1|2236.8|40
1614280050000|2021-02-25 19:07:30|2237.8|2237.5|2237.8|2237.5|2237.9|2237.6|2237.4|2237.1|50
1614280060000|2021-02-25 19:07:40|2237.9|2237.6|2238|2237.7|2238.8|2238.5|2237.9|2237.6|64
1614280070000|2021-02-25 19:07:50|2238.1|2237.8|2236.3|2236|2238.3|2238|2236.3|2236|25
1614280080000|2021-02-25 19:08:00|2236.1|2235.8|2237|2236.7|2237.2|2236.9|2235.9|2235.6|45
1614280090000|2021-02-25 19:08:10|2237.1|2236.8|2237.8|2237.5|2238.1|2237.8|2237|2236.7|29
1614280100000|2021-02-25 19:08:20|2238|2237.7|2238|2237.7|2238.2|2237.9|2237.7|2237.4|23
1614280110000|2021-02-25 19:08:30|2238.3|2238|2239.5|2239.2|2239.6|2239.3|2238|2237.7|65
1614280120000|2021-02-25 19:08:40|2239.7|2239.4|2239.3|2239|2239.7|2239.4|2239.3|2239|39
1614280130000|2021-02-25 19:08:50|2239|2238.7|2238.8|2238.5|2239.4|2239.1|2238.6|2238.3|36
1614280140000|2021-02-25 19:09:00|2239|2238.7|2238.7|2238.4|2239.3|2239|2238.1|2237.8|37
1614280150000|2021-02-25 19:09:10|2238.5|2238.2|2237.8|2237.5|2238.5|2238.2|2237.6|2237.3|21
1614280160000|2021-02-25 19:09:20|2237.7|2237.4|2238.1|2237.8|2238.4|2238.1|2237.2|2236.9|55
1614280170000|2021-02-25 19:09:30|2238.6|2238.3|2238.5|2238.2|2238.6|2238.3|2237.9|2237.6|42
1614280180000|2021-02-25 19:09:40|2238.4|2238.1|2238.4|2238.1|2239.2|2238.9|2238.4|2238.1|37
1614280190000|2021-02-25 19:09:50|2238.7|2238.4|2238.5|2238.2|2238.9|2238.6|2238.5|2238.2|14
1614280200000|2021-02-25 19:10:00|2238.6|2238.3|2238.8|2238.5|2239|2238.7|2238|2237.7|36
1614280210000|2021-02-25 19:10:10|2238.5|2238.2|2239.5|2239.2|2239.6|2239.3|2238.5|2238.2|54
1614280220000|2021-02-25 19:10:20|2239.2|2238.9|2240|2239.7|2240.1|2239.8|2238.6|2238.3|82
1614280230000|2021-02-25 19:10:30|2240.1|2239.8|2240.2|2239.9|2240.7|2240.4|2240|2239.7|86
1614280240000|2021-02-25 19:10:40|2240.6|2240.3|2240.3|2240|2240.6|2240.3|2240.2|2239.9|39
1614280250000|2021-02-25 19:10:50|2240.5|2240.2|2239.6|2239.3|2240.5|2240.2|2239.4|2239.1|40
1614280260000|2021-02-25 19:11:00|2239.7|2239.4|2239.5|2239.2|2239.9|2239.6|2239|2238.7|48
1614280270000|2021-02-25 19:11:10|2239.7|2239.4|2240.4|2240.1|2240.7|2240.4|2239.7|2239.4|35
1614280280000|2021-02-25 19:11:20|2240.2|2239.9|2240.7|2240.4|2240.8|2240.5|2239.9|2239.6|72
1614280290000|2021-02-25 19:11:30|2240.5|2240.2|2240.5|2240.2|2240.7|2240.4|2240.2|2239.9|24
1614280300000|2021-02-25 19:11:40|2240.3|2240|2241.1|2240.8|2241.2|2240.9|2240.3|2240|67
1614280310000|2021-02-25 19:11:50|2241.2|2240.9|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|40
1614280320000|2021-02-25 19:12:00|2240.9|2240.6|2241.1|2240.8|2241.2|2240.9|2240.7|2240.4|65
1614280330000|2021-02-25 19:12:10|2241.2|2240.9|2242|2241.7|2242|2241.7|2241|2240.7|31
1614280340000|2021-02-25 19:12:20|2242.2|2241.9|2242.2|2241.9|2242.2|2241.9|2241.2|2240.9|101
1614280350000|2021-02-25 19:12:30|2241.9|2241.6|2241.9|2241.6|2242.1|2241.8|2241.6|2241.3|33
1614280360000|2021-02-25 19:12:40|2242|2241.7|2240.8|2240.5|2242|2241.7|2240.8|2240.5|32
1614280370000|2021-02-25 19:12:50|2240.6|2240.3|2239.8|2239.5|2240.6|2240.3|2239.8|2239.5|77
1614280380000|2021-02-25 19:13:00|2239.5|2239.2|2239.5|2239.2|2240.2|2239.9|2239.3|2239|48
1614280390000|2021-02-25 19:13:10|2239.6|2239.3|2240.3|2240|2240.3|2240|2239.6|2239.3|20
1614280400000|2021-02-25 19:13:20|2240.4|2240.1|2240|2239.7|2240.7|2240.4|2240|2239.7|40
1614280410000|2021-02-25 19:13:30|2239.7|2239.4|2240.2|2239.9|2240.2|2239.9|2239.7|2239.4|12
1614280420000|2021-02-25 19:13:40|2239.9|2239.6|2240.5|2240.2|2240.5|2240.2|2239.7|2239.4|49
1614280430000|2021-02-25 19:13:50|2240.6|2240.3|2240.4|2240.1|2241.2|2240.9|2240.4|2240.1|53
1614280440000|2021-02-25 19:14:00|2240.5|2240.2|2240.4|2240.1|2241|2240.7|2240.4|2240.1|59
1614280450000|2021-02-25 19:14:10|2240.5|2240.2|2239.5|2239.2|2240.5|2240.2|2238.9|2238.6|72
1614280460000|2021-02-25 19:14:20|2239.6|2239.3|2238.7|2238.4|2239.6|2239.3|2238.4|2238.1|83
1614280470000|2021-02-25 19:14:30|2238.5|2238.2|2238.4|2238.1|2239.3|2239|2238.4|2238.1|119
1614280480000|2021-02-25 19:14:40|2238.2|2237.9|2238.1|2237.8|2238.7|2238.4|2237.9|2237.6|54
1614280490000|2021-02-25 19:14:50|2237.9|2237.6|2238|2237.7|2238.7|2238.4|2237.7|2237.4|59
1614280500000|2021-02-25 19:15:00|2238.7|2238.4|2239|2238.7|2240|2239.7|2238.6|2238.3|76
1614280510000|2021-02-25 19:15:10|2238.9|2238.6|2240.2|2239.9|2240.2|2239.9|2238.9|2238.6|42
1614280520000|2021-02-25 19:15:20|2240.5|2240.2|2240.9|2240.6|2241|2240.7|2239.8|2239.5|117
1614280530000|2021-02-25 19:15:30|2240.8|2240.5|2241|2240.7|2241.3|2241|2240.8|2240.5|21
1614280540000|2021-02-25 19:15:40|2241.2|2240.9|2241.1|2240.8|2241.3|2241|2240.9|2240.6|26
1614280550000|2021-02-25 19:15:50|2240.8|2240.5|2241.2|2240.9|2241.5|2241.2|2240.8|2240.5|28
1614280560000|2021-02-25 19:16:00|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.5|2240.2|38
1614280570000|2021-02-25 19:16:10|2240.6|2240.3|2241.5|2241.2|2241.6|2241.3|2240.5|2240.2|43
1614280580000|2021-02-25 19:16:20|2241.7|2241.4|2241.7|2241.4|2241.9|2241.6|2241.3|2241|35
1614280590000|2021-02-25 19:16:30|2242|2241.7|2242.2|2241.9|2242.6|2242.3|2241.8|2241.5|77
1614280600000|2021-02-25 19:16:40|2242.1|2241.8|2242.7|2242.4|2242.8|2242.5|2242.1|2241.8|39
1614280610000|2021-02-25 19:16:50|2242.8|2242.5|2241.5|2241.2|2242.8|2242.5|2241.5|2241.2|56
1614280620000|2021-02-25 19:17:00|2241.1|2240.8|2241.3|2241|2241.7|2241.4|2241.1|2240.8|107
1614280630000|2021-02-25 19:17:10|2241.6|2241.3|2242.1|2241.8|2242.3|2242|2241.5|2241.2|35
1614280640000|2021-02-25 19:17:20|2242|2241.7|2242.1|2241.8|2242.3|2242|2242|2241.7|16
1614280650000|2021-02-25 19:17:30|2242|2241.7|2241.5|2241.2|2242|2241.7|2241.3|2241|33
1614280660000|2021-02-25 19:17:40|2241.6|2241.3|2242.6|2242.3|2242.8|2242.5|2241.4|2241.1|194
1614280670000|2021-02-25 19:17:50|2242.7|2242.4|2240.2|2239.9|2242.8|2242.5|2240.2|2239.9|204
1614280680000|2021-02-25 19:18:00|2240.1|2239.8|2240.6|2240.3|2240.6|2240.3|2238.5|2238.2|128
1614280690000|2021-02-25 19:18:10|2240.7|2240.4|2241|2240.7|2241.3|2241|2240.6|2240.3|38
1614280700000|2021-02-25 19:18:20|2240.8|2240.5|2241.5|2241.2|2241.5|2241.2|2240.8|2240.5|12
1614280710000|2021-02-25 19:18:30|2241.7|2241.4|2240.4|2240.1|2241.7|2241.4|2240.4|2240.1|33
1614280720000|2021-02-25 19:18:40|2240.3|2240|2241|2240.7|2241|2240.7|2240.1|2239.8|67
1614280730000|2021-02-25 19:18:50|2241.1|2240.8|2240.9|2240.6|2241.1|2240.8|2240.6|2240.3|21
1614280740000|2021-02-25 19:19:00|2241.5|2241.2|2241.6|2241.3|2241.7|2241.4|2241.1|2240.8|48
1614280750000|2021-02-25 19:19:10|2241.7|2241.4|2241.6|2241.3|2242|2241.7|2241.6|2241.3|27
1614280760000|2021-02-25 19:19:20|2241.7|2241.4|2241.9|2241.6|2242|2241.7|2241.5|2241.2|19
1614280770000|2021-02-25 19:19:30|2242|2241.7|2242.6|2242.3|2242.8|2242.5|2241.8|2241.5|47
1614280780000|2021-02-25 19:19:40|2242.7|2242.4|2243.9|2243.6|2244|2243.7|2242.4|2242.1|58
1614280790000|2021-02-25 19:19:50|2243.8|2243.5|2244.4|2244.1|2244.5|2244.2|2243.6|2243.3|67
1614280800000|2021-02-25 19:20:00|2244.2|2243.9|2244.3|2244|2244.7|2244.4|2243.9|2243.6|48
1614280810000|2021-02-25 19:20:10|2244.5|2244.2|2243.3|2243|2244.8|2244.5|2243.3|2243|44
1614280820000|2021-02-25 19:20:20|2243.5|2243.2|2244.5|2244.2|2244.5|2244.2|2243.4|2243.1|45
1614280830000|2021-02-25 19:20:30|2244.8|2244.5|2246|2245.7|2246|2245.7|2244.8|2244.5|114
1614280840000|2021-02-25 19:20:40|2245.8|2245.5|2246|2245.7|2246|2245.7|2245.4|2245.1|54
1614280850000|2021-02-25 19:20:50|2245.8|2245.5|2246.3|2246|2246.3|2246|2245.5|2245.2|50
1614280860000|2021-02-25 19:21:00|2246.2|2245.9|2245.8|2245.5|2246.4|2246.1|2245.3|2245|69
1614280870000|2021-02-25 19:21:10|2245.6|2245.3|2245.6|2245.3|2245.8|2245.5|2245.5|2245.2|18
1614280880000|2021-02-25 19:21:20|2245.7|2245.4|2246.3|2246|2246.3|2246|2245.4|2245.1|22
1614280890000|2021-02-25 19:21:30|2246.4|2246.1|2245.9|2245.6|2246.6|2246.3|2245.5|2245.2|32
1614280900000|2021-02-25 19:21:40|2245.7|2245.4|2246|2245.7|2246.2|2245.9|2245.5|2245.2|18
1614280910000|2021-02-25 19:21:50|2245.7|2245.4|2245.9|2245.6|2246.2|2245.9|2245.6|2245.3|173
1614280920000|2021-02-25 19:22:00|2245.7|2245.4|2244.2|2243.9|2245.8|2245.5|2243.8|2243.5|77
1614280930000|2021-02-25 19:22:10|2244.1|2243.8|2242.5|2242.2|2244.5|2244.2|2242.4|2242.1|131
1614280940000|2021-02-25 19:22:20|2242.3|2242|2242.5|2242.2|2243.2|2242.9|2242.2|2241.9|26
1614280950000|2021-02-25 19:22:30|2242.4|2242.1|2244.3|2244|2244.3|2244|2242.4|2242.1|26
1614280960000|2021-02-25 19:22:40|2244.5|2244.2|2244.2|2243.9|2245.1|2244.8|2244.1|2243.8|44
1614280970000|2021-02-25 19:22:50|2244.3|2244|2244.8|2244.5|2244.9|2244.6|2244.3|2244|32
1614280980000|2021-02-25 19:23:00|2244.7|2244.4|2245.3|2245|2245.3|2245|2244.6|2244.3|45
1614280990000|2021-02-25 19:23:10|2245.6|2245.3|2245.2|2244.9|2245.7|2245.4|2245.2|2244.9|19
1614281000000|2021-02-25 19:23:20|2245.5|2245.2|2245.2|2244.9|2245.7|2245.4|2244.8|2244.5|69
1614281010000|2021-02-25 19:23:30|2245.1|2244.8|2245.3|2245|2245.3|2245|2245|2244.7|5
1614281020000|2021-02-25 19:23:40|2245.4|2245.1|2246|2245.7|2246|2245.7|2245.4|2245.1|15
1614281030000|2021-02-25 19:23:50|2245.9|2245.6|2246.6|2246.3|2246.7|2246.4|2245.9|2245.6|95
1614281040000|2021-02-25 19:24:00|2246.9|2246.6|2247.1|2246.8|2247.4|2247.1|2246.6|2246.3|90
1614281050000|2021-02-25 19:24:10|2246.9|2246.6|2246.7|2246.4|2247.2|2246.9|2246.6|2246.3|60
1614281060000|2021-02-25 19:24:20|2246.5|2246.2|2245.4|2245.1|2246.5|2246.2|2245.1|2244.8|54
1614281070000|2021-02-25 19:24:30|2245.5|2245.2|2246.2|2245.9|2246.2|2245.9|2245.5|2245.2|29
1614281080000|2021-02-25 19:24:40|2246|2245.7|2246.4|2246.1|2246.4|2246.1|2245.6|2245.3|23
1614281090000|2021-02-25 19:24:50|2245.9|2245.6|2245.9|2245.6|2246.1|2245.8|2245.8|2245.5|36
1614281100000|2021-02-25 19:25:00|2245.8|2245.5|2246.1|2245.8|2246.2|2245.9|2245.6|2245.3|44
1614281110000|2021-02-25 19:25:10|2246|2245.7|2244.1|2243.8|2246|2245.7|2244|2243.7|88
1614281120000|2021-02-25 19:25:20|2243.9|2243.6|2243.2|2242.9|2243.9|2243.6|2242.8|2242.5|76
1614281130000|2021-02-25 19:25:30|2243.5|2243.2|2243.7|2243.4|2244.2|2243.9|2243.3|2243|35
1614281140000|2021-02-25 19:25:40|2244.2|2243.9|2243.6|2243.3|2244.2|2243.9|2243.3|2243|79
1614281150000|2021-02-25 19:25:50|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|2243.2|2242.9|12
1614281160000|2021-02-25 19:26:00|2242.9|2242.6|2244|2243.7|2244|2243.7|2242.8|2242.5|35
1614281170000|2021-02-25 19:26:10|2243.9|2243.6|2243|2242.7|2244.2|2243.9|2243|2242.7|20
1614281180000|2021-02-25 19:26:20|2242.9|2242.6|2243.2|2242.9|2243.4|2243.1|2242.8|2242.5|17
1614281190000|2021-02-25 19:26:30|2243.9|2243.6|2244.7|2244.4|2244.7|2244.4|2243.9|2243.6|28
1614281200000|2021-02-25 19:26:40|2245|2244.7|2244.6|2244.3|2245.6|2245.3|2244.6|2244.3|36
1614281210000|2021-02-25 19:26:50|2244.3|2244|2244.9|2244.6|2245|2244.7|2244.3|2244|17
1614281220000|2021-02-25 19:27:00|2244.6|2244.3|2245.3|2245|2245.4|2245.1|2244.6|2244.3|33
1614281230000|2021-02-25 19:27:10|2245.5|2245.2|2245.1|2244.8|2245.5|2245.2|2244.8|2244.5|33
1614281240000|2021-02-25 19:27:20|2244.8|2244.5|2245.7|2245.4|2245.7|2245.4|2244.8|2244.5|28
1614281250000|2021-02-25 19:27:30|2245.8|2245.5|2245.3|2245|2245.8|2245.5|2245|2244.7|26
1614281260000|2021-02-25 19:27:40|2245.2|2244.9|2245.3|2245|2245.3|2245|2244.8|2244.5|21
1614281270000|2021-02-25 19:27:50|2245.1|2244.8|2245.3|2245|2245.4|2245.1|2245.1|2244.8|10
1614281280000|2021-02-25 19:28:00|2245.2|2244.9|2244.8|2244.5|2245.3|2245|2244.8|2244.5|37
1614281290000|2021-02-25 19:28:10|2244.3|2244|2244|2243.7|2245.2|2244.9|2244|2243.7|56
1614281300000|2021-02-25 19:28:20|2244.4|2244.1|2245.9|2245.6|2245.9|2245.6|2244.4|2244.1|21
1614281310000|2021-02-25 19:28:30|2246|2245.7|2246.7|2246.4|2247|2246.7|2245.9|2245.6|49
1614281320000|2021-02-25 19:28:40|2246.6|2246.3|2247.8|2247.5|2247.8|2247.5|2246.6|2246.3|38
1614281330000|2021-02-25 19:28:50|2247.7|2247.4|2247.6|2247.3|2248.1|2247.8|2247.6|2247.3|51
1614281340000|2021-02-25 19:29:00|2247.7|2247.4|2248|2247.7|2248.2|2247.9|2247.5|2247.2|71
1614281350000|2021-02-25 19:29:10|2247.8|2247.5|2246.7|2246.4|2247.8|2247.5|2246.5|2246.2|28
1614281360000|2021-02-25 19:29:20|2247.4|2247.1|2247.7|2247.4|2247.9|2247.6|2247.4|2247.1|40
1614281370000|2021-02-25 19:29:30|2247.5|2247.2|2247.3|2247|2247.6|2247.3|2247|2246.7|51
1614281380000|2021-02-25 19:29:40|2247.2|2246.9|2246.8|2246.5|2247.2|2246.9|2246.8|2246.5|25
1614281390000|2021-02-25 19:29:50|2247.3|2247|2247|2246.7|2247.4|2247.1|2246.9|2246.6|25
1614281400000|2021-02-25 19:30:00|2246.5|2246.2|2245.1|2244.8|2246.5|2246.2|2245.1|2244.8|58
1614281410000|2021-02-25 19:30:10|2244.8|2244.5|2244.5|2244.2|2245.3|2245|2244.2|2243.9|49
1614281420000|2021-02-25 19:30:20|2244.8|2244.5|2243.7|2243.4|2244.8|2244.5|2243.6|2243.3|71
1614281430000|2021-02-25 19:30:30|2244.3|2244|2244|2243.7|2244.5|2244.2|2243.9|2243.6|63
1614281440000|2021-02-25 19:30:40|2244.1|2243.8|2245.4|2245.1|2245.5|2245.2|2244.1|2243.8|52
1614281450000|2021-02-25 19:30:50|2245.1|2244.8|2244.2|2243.9|2245.2|2244.9|2244.2|2243.9|53
1614281460000|2021-02-25 19:31:00|2244|2243.7|2245|2244.7|2245|2244.7|2243.7|2243.4|64
1614281470000|2021-02-25 19:31:10|2244.4|2244.1|2245.6|2245.3|2245.7|2245.4|2244.4|2244.1|82
1614281480000|2021-02-25 19:31:20|2245.8|2245.5|2245.8|2245.5|2246|2245.7|2245.3|2245|42
1614281490000|2021-02-25 19:31:30|2245.7|2245.4|2244.1|2243.8|2245.7|2245.4|2243.7|2243.4|74
1614281500000|2021-02-25 19:31:40|2244.2|2243.9|2244.4|2244.1|2244.7|2244.4|2244.1|2243.8|66
1614281510000|2021-02-25 19:31:50|2244.6|2244.3|2242.9|2242.6|2244.6|2244.3|2242.9|2242.6|96
1614281520000|2021-02-25 19:32:00|2243.1|2242.8|2243.6|2243.3|2244.4|2244.1|2242.8|2242.5|140
1614281530000|2021-02-25 19:32:10|2243.8|2243.5|2244.4|2244.1|2244.4|2244.1|2242.8|2242.5|96
1614281540000|2021-02-25 19:32:20|2244.9|2244.6|2245.1|2244.8|2245.6|2245.3|2244.8|2244.5|95
1614281550000|2021-02-25 19:32:30|2245.2|2244.9|2245.5|2245.2|2246.1|2245.8|2245.1|2244.8|62
1614281560000|2021-02-25 19:32:40|2245.3|2245|2246|2245.7|2246.3|2246|2245.3|2245|77
1614281570000|2021-02-25 19:32:50|2245.8|2245.5|2244.9|2244.6|2246.8|2246.5|2244.9|2244.6|58
1614281580000|2021-02-25 19:33:00|2245|2244.7|2244.7|2244.4|2245.1|2244.8|2244.6|2244.3|30
1614281590000|2021-02-25 19:33:10|2244.8|2244.5|2244.9|2244.6|2244.9|2244.6|2244.4|2244.1|46
1614281600000|2021-02-25 19:33:20|2244.6|2244.3|2244|2243.7|2244.6|2244.3|2244|2243.7|31
1614281610000|2021-02-25 19:33:30|2244.1|2243.8|2243.7|2243.4|2244.4|2244.1|2243.7|2243.4|58
1614281620000|2021-02-25 19:33:40|2243.5|2243.2|2242.4|2242.1|2243.5|2243.2|2241.9|2241.6|71
1614281630000|2021-02-25 19:33:50|2242.5|2242.2|2242.7|2242.4|2243|2242.7|2242.2|2241.9|105
1614281640000|2021-02-25 19:34:00|2242.8|2242.5|2243.6|2243.3|2243.9|2243.6|2242.6|2242.3|105
1614281650000|2021-02-25 19:34:10|2243.7|2243.4|2242.8|2242.5|2243.7|2243.4|2242.4|2242.1|68
1614281660000|2021-02-25 19:34:20|2243|2242.7|2242.4|2242.1|2243.1|2242.8|2242.4|2242.1|33
1614281670000|2021-02-25 19:34:30|2242.5|2242.2|2242.8|2242.5|2243|2242.7|2242.3|2242|39
1614281680000|2021-02-25 19:34:40|2243|2242.7|2242.5|2242.2|2243|2242.7|2242|2241.7|48
1614281690000|2021-02-25 19:34:50|2242.8|2242.5|2240.7|2240.4|2242.8|2242.5|2240.5|2240.2|65
1614281700000|2021-02-25 19:35:00|2240.6|2240.3|2240.9|2240.6|2241.6|2241.3|2240.6|2240.3|110
1614281710000|2021-02-25 19:35:10|2241.1|2240.8|2240.7|2240.4|2241.4|2241.1|2240.5|2240.2|73
1614281720000|2021-02-25 19:35:20|2240.6|2240.3|2240.3|2240|2241|2240.7|2240.2|2239.9|37
1614281730000|2021-02-25 19:35:30|2240|2239.7|2239.6|2239.3|2240.2|2239.9|2239.4|2239.1|142
1614281740000|2021-02-25 19:35:40|2239.8|2239.5|2239.8|2239.5|2240.7|2240.4|2239.7|2239.4|46
1614281750000|2021-02-25 19:35:50|2240.1|2239.8|2239.5|2239.2|2240.2|2239.9|2239.2|2238.9|107
1614281760000|2021-02-25 19:36:00|2239.4|2239.1|2239.4|2239.1|2239.9|2239.6|2239.3|2239|84
1614281770000|2021-02-25 19:36:10|2239.5|2239.2|2239|2238.7|2239.8|2239.5|2238.9|2238.6|93
1614281780000|2021-02-25 19:36:20|2238.9|2238.6|2238.9|2238.6|2239.5|2239.2|2238.9|2238.6|86
1614281790000|2021-02-25 19:36:30|2239|2238.7|2238.9|2238.6|2239.2|2238.9|2238|2237.7|113
1614281800000|2021-02-25 19:36:40|2239|2238.7|2238.2|2237.9|2239|2238.7|2238.1|2237.8|67
1614281810000|2021-02-25 19:36:50|2238|2237.7|2238|2237.7|2238.4|2238.1|2237.8|2237.5|58
1614281820000|2021-02-25 19:37:00|2238.3|2238|2238.9|2238.6|2239.3|2239|2238.1|2237.8|56
1614281830000|2021-02-25 19:37:10|2238.7|2238.4|2238.5|2238.2|2238.7|2238.4|2237.9|2237.6|72
1614281840000|2021-02-25 19:37:20|2238.7|2238.4|2238.6|2238.3|2239|2238.7|2238.2|2237.9|51
1614281850000|2021-02-25 19:37:30|2237.7|2237.4|2237.7|2237.4|2237.9|2237.6|2237.6|2237.3|29
1614281860000|2021-02-25 19:37:40|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.9|2236.6|58
1614281870000|2021-02-25 19:37:50|2237|2236.7|2236.9|2236.6|2237.2|2236.9|2236.2|2235.9|76
1614281880000|2021-02-25 19:38:00|2236.7|2236.4|2237.9|2237.6|2237.9|2237.6|2236.6|2236.3|92
1614281890000|2021-02-25 19:38:10|2237.6|2237.3|2237.5|2237.2|2238|2237.7|2237|2236.7|58
1614281900000|2021-02-25 19:38:20|2237.3|2237|2237.8|2237.5|2237.8|2237.5|2237.3|2237|35
1614281910000|2021-02-25 19:38:30|2237.5|2237.2|2236.9|2236.6|2237.5|2237.2|2236.9|2236.6|28
1614281920000|2021-02-25 19:38:40|2237.1|2236.8|2237.6|2237.3|2237.8|2237.5|2237.1|2236.8|33
1614281930000|2021-02-25 19:38:50|2237.7|2237.4|2237.9|2237.6|2237.9|2237.6|2237.6|2237.3|25
1614281940000|2021-02-25 19:39:00|2238.1|2237.8|2237|2236.7|2238.1|2237.8|2236.6|2236.3|41
1614281950000|2021-02-25 19:39:10|2236.9|2236.6|2236.9|2236.6|2236.9|2236.6|2236.5|2236.2|28
1614281960000|2021-02-25 19:39:20|2237.1|2236.8|2236.2|2235.9|2237.2|2236.9|2236.2|2235.9|28
1614281970000|2021-02-25 19:39:30|2236|2235.7|2234.8|2234.5|2236|2235.7|2234.5|2234.2|73
1614281980000|2021-02-25 19:39:40|2234.3|2234|2234.2|2233.9|2234.6|2234.3|2234.2|2233.9|71
1614281990000|2021-02-25 19:39:50|2234.1|2233.8|2233.9|2233.6|2234.1|2233.8|2233.4|2233.1|139
1614282000000|2021-02-25 19:40:00|2233.6|2233.3|2233.8|2233.5|2234.2|2233.9|2233.4|2233.1|82
1614282010000|2021-02-25 19:40:10|2233.9|2233.6|2233.3|2233|2234.2|2233.9|2233.3|2233|71
1614282020000|2021-02-25 19:40:20|2233.1|2232.8|2233.9|2233.6|2234.2|2233.9|2233|2232.7|72
1614282030000|2021-02-25 19:40:30|2234.1|2233.8|2237.2|2236.9|2237.3|2237|2234.1|2233.8|83
1614282040000|2021-02-25 19:40:40|2236.9|2236.6|2237.2|2236.9|2237.3|2237|2236.7|2236.4|64
1614282050000|2021-02-25 19:40:50|2237.1|2236.8|2236.7|2236.4|2237.2|2236.9|2236.7|2236.4|59
1614282060000|2021-02-25 19:41:00|2236.6|2236.3|2236.5|2236.2|2236.6|2236.3|2236.2|2235.9|28
1614282070000|2021-02-25 19:41:10|2235.9|2235.6|2236.8|2236.5|2236.8|2236.5|2235.7|2235.4|36
1614282080000|2021-02-25 19:41:20|2236.6|2236.3|2237.1|2236.8|2237.2|2236.9|2236.4|2236.1|24
1614282090000|2021-02-25 19:41:30|2236.9|2236.6|2236.3|2236|2236.9|2236.6|2236.3|2236|34
1614282100000|2021-02-25 19:41:40|2236.1|2235.8|2236.7|2236.4|2236.7|2236.4|2235.8|2235.5|42
1614282110000|2021-02-25 19:41:50|2237.1|2236.8|2237.7|2237.4|2237.9|2237.6|2237.1|2236.8|56
1614282120000|2021-02-25 19:42:00|2237.1|2236.8|2236|2235.7|2237.4|2237.1|2235.9|2235.6|59
1614282130000|2021-02-25 19:42:10|2236.1|2235.8|2236.8|2236.5|2236.8|2236.5|2235.9|2235.6|47
1614282140000|2021-02-25 19:42:20|2236.9|2236.6|2236.2|2235.9|2237.3|2237|2236.2|2235.9|42
1614282150000|2021-02-25 19:42:30|2235.8|2235.5|2236.3|2236|2236.6|2236.3|2235.6|2235.3|42
1614282160000|2021-02-25 19:42:40|2236.4|2236.1|2236.2|2235.9|2236.7|2236.4|2236.2|2235.9|23
1614282170000|2021-02-25 19:42:50|2236.5|2236.2|2237|2236.7|2237.3|2237|2236.4|2236.1|39
1614282180000|2021-02-25 19:43:00|2236.8|2236.5|2236.3|2236|2236.9|2236.6|2236.3|2236|31
1614282190000|2021-02-25 19:43:10|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2236.4|2236.1|18
1614282200000|2021-02-25 19:43:20|2236.3|2236|2236.5|2236.2|2236.5|2236.2|2236.2|2235.9|27
1614282210000|2021-02-25 19:43:30|2236.3|2236|2236.8|2236.5|2236.8|2236.5|2236.1|2235.8|39
1614282220000|2021-02-25 19:43:40|2236.4|2236.1|2235.9|2235.6|2236.4|2236.1|2235.4|2235.1|38
1614282230000|2021-02-25 19:43:50|2235.8|2235.5|2236.2|2235.9|2236.5|2236.2|2235.6|2235.3|65
1614282240000|2021-02-25 19:44:00|2236.3|2236|2235.8|2235.5|2236.5|2236.2|2235.5|2235.2|59
1614282250000|2021-02-25 19:44:10|2235.5|2235.2|2235.4|2235.1|2236|2235.7|2234.9|2234.6|90
1614282260000|2021-02-25 19:44:20|2235.1|2234.8|2235.6|2235.3|2235.8|2235.5|2235|2234.7|27
1614282270000|2021-02-25 19:44:30|2235.4|2235.1|2235.3|2235|2235.7|2235.4|2235.2|2234.9|38
1614282280000|2021-02-25 19:44:40|2235.2|2234.9|2234.3|2234|2235.3|2235|2234.3|2234|47
1614282290000|2021-02-25 19:44:50|2234.4|2234.1|2235|2234.7|2235.6|2235.3|2234.4|2234.1|27
1614282300000|2021-02-25 19:45:00|2234.9|2234.6|2236.1|2235.8|2236.9|2236.6|2234.9|2234.6|121
1614282310000|2021-02-25 19:45:10|2236.3|2236|2236.5|2236.2|2236.9|2236.6|2236.3|2236|43
1614282320000|2021-02-25 19:45:20|2236.3|2236|2236.6|2236.3|2236.6|2236.3|2235.7|2235.4|23
1614282330000|2021-02-25 19:45:30|2236.4|2236.1|2236.9|2236.6|2237.1|2236.8|2235.8|2235.5|40
1614282340000|2021-02-25 19:45:40|2237|2236.7|2237.2|2236.9|2237.5|2237.2|2237|2236.7|41
1614282350000|2021-02-25 19:45:50|2236.9|2236.6|2236.2|2235.9|2236.9|2236.6|2236|2235.7|42
1614282360000|2021-02-25 19:46:00|2235.8|2235.5|2236.1|2235.8|2236.1|2235.8|2235.2|2234.9|48
1614282370000|2021-02-25 19:46:10|2236|2235.7|2237.3|2237|2237.3|2237|2236|2235.7|28
1614282380000|2021-02-25 19:46:20|2237.5|2237.2|2238|2237.7|2238.1|2237.8|2237.5|2237.2|36
1614282390000|2021-02-25 19:46:30|2237.5|2237.2|2237.1|2236.8|2237.5|2237.2|2236.5|2236.2|22
1614282400000|2021-02-25 19:46:40|2236.9|2236.6|2236.9|2236.6|2237.1|2236.8|2236.6|2236.3|71
1614282410000|2021-02-25 19:46:50|2236.6|2236.3|2234.2|2233.9|2236.6|2236.3|2234.1|2233.8|111
1614282420000|2021-02-25 19:47:00|2234|2233.7|2231.5|2231.2|2234.1|2233.8|2231.5|2231.2|124
1614282430000|2021-02-25 19:47:10|2231.7|2231.4|2232.9|2232.6|2233|2232.7|2231.7|2231.4|97
1614282440000|2021-02-25 19:47:20|2232.7|2232.4|2234|2233.7|2235|2234.7|2232.6|2232.3|95
1614282450000|2021-02-25 19:47:30|2233.5|2233.2|2233.4|2233.1|2233.8|2233.5|2232.9|2232.6|59
1614282460000|2021-02-25 19:47:40|2233.5|2233.2|2234|2233.7|2234.3|2234|2233.4|2233.1|38
1614282470000|2021-02-25 19:47:50|2234.2|2233.9|2233.4|2233.1|2234.2|2233.9|2233|2232.7|72
1614282480000|2021-02-25 19:48:00|2233.2|2232.9|2233.9|2233.6|2233.9|2233.6|2233.2|2232.9|76
1614282490000|2021-02-25 19:48:10|2234.1|2233.8|2233.6|2233.3|2234.1|2233.8|2233.2|2232.9|65
1614282500000|2021-02-25 19:48:20|2233.7|2233.4|2233.8|2233.5|2234.2|2233.9|2233.5|2233.2|72
1614282510000|2021-02-25 19:48:30|2233.6|2233.3|2231.9|2231.6|2233.7|2233.4|2231.8|2231.5|43
1614282520000|2021-02-25 19:48:40|2232|2231.7|2231.7|2231.4|2232.2|2231.9|2231.1|2230.8|86
1614282530000|2021-02-25 19:48:50|2231.6|2231.3|2231.1|2230.8|2231.8|2231.5|2231.1|2230.8|104
1614282540000|2021-02-25 19:49:00|2231.5|2231.2|2232.3|2232|2233|2232.7|2231.1|2230.8|95
1614282550000|2021-02-25 19:49:10|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2231.6|2231.3|49
1614282560000|2021-02-25 19:49:20|2232.3|2232|2232.3|2232|2232.7|2232.4|2231.9|2231.6|88
1614282570000|2021-02-25 19:49:30|2232|2231.7|2232.6|2232.3|2232.8|2232.5|2231.6|2231.3|54
1614282580000|2021-02-25 19:49:40|2232.5|2232.2|2232.1|2231.8|2232.6|2232.3|2232|2231.7|35
1614282590000|2021-02-25 19:49:50|2232.2|2231.9|2232.5|2232.2|2232.5|2232.2|2231.6|2231.3|34
1614282600000|2021-02-25 19:50:00|2232.2|2231.9|2233.9|2233.6|2233.9|2233.6|2232|2231.7|95
1614282610000|2021-02-25 19:50:10|2234.1|2233.8|2234.6|2234.3|2234.6|2234.3|2233.7|2233.4|39
1614282620000|2021-02-25 19:50:20|2234.7|2234.4|2235|2234.7|2235.2|2234.9|2234.3|2234|62
1614282630000|2021-02-25 19:50:30|2234.9|2234.6|2234.6|2234.3|2235.3|2235|2234.3|2234|47
1614282640000|2021-02-25 19:50:40|2234.5|2234.2|2233.2|2232.9|2234.6|2234.3|2233|2232.7|66
1614282650000|2021-02-25 19:50:50|2232.9|2232.6|2233.5|2233.2|2233.5|2233.2|2232.7|2232.4|32
1614282660000|2021-02-25 19:51:00|2233.3|2233|2233.6|2233.3|2233.6|2233.3|2232.9|2232.6|48
1614282670000|2021-02-25 19:51:10|2232.8|2232.5|2232.9|2232.6|2233|2232.7|2232.3|2232|31
1614282680000|2021-02-25 19:51:20|2233|2232.7|2233.2|2232.9|2233.5|2233.2|2232.7|2232.4|45
1614282690000|2021-02-25 19:51:30|2232.9|2232.6|2233.7|2233.4|2233.7|2233.4|2232.9|2232.6|40
1614282700000|2021-02-25 19:51:40|2233.5|2233.2|2235.1|2234.8|2235.4|2235.1|2233.3|2233|49
1614282710000|2021-02-25 19:51:50|2235.2|2234.9|2235.1|2234.8|2235.3|2235|2234.9|2234.6|43
1614282720000|2021-02-25 19:52:00|2234.8|2234.5|2233.8|2233.5|2234.8|2234.5|2233.5|2233.2|54
1614282730000|2021-02-25 19:52:10|2233.2|2232.9|2234.2|2233.9|2234.2|2233.9|2233.1|2232.8|28
1614282740000|2021-02-25 19:52:20|2234.4|2234.1|2233.6|2233.3|2234.4|2234.1|2233|2232.7|49
1614282750000|2021-02-25 19:52:30|2233.5|2233.2|2232.9|2232.6|2233.5|2233.2|2232.9|2232.6|15
1614282760000|2021-02-25 19:52:40|2233|2232.7|2234|2233.7|2234|2233.7|2233|2232.7|33
1614282770000|2021-02-25 19:52:50|2233.7|2233.4|2235.1|2234.8|2235.1|2234.8|2233.7|2233.4|24
1614282780000|2021-02-25 19:53:00|2234.7|2234.4|2234.9|2234.6|2235|2234.7|2234.7|2234.4|28
1614282790000|2021-02-25 19:53:10|2234.7|2234.4|2234.7|2234.4|2234.7|2234.4|2234.1|2233.8|29
1614282800000|2021-02-25 19:53:20|2234.5|2234.2|2234|2233.7|2234.5|2234.2|2233.7|2233.4|26
1614282810000|2021-02-25 19:53:30|2233.7|2233.4|2233.8|2233.5|2234|2233.7|2233.6|2233.3|24
1614282820000|2021-02-25 19:53:40|2233.3|2233|2233.4|2233.1|2233.7|2233.4|2233.3|2233|22
1614282830000|2021-02-25 19:53:50|2233|2232.7|2232.6|2232.3|2233|2232.7|2231.7|2231.4|101
1614282840000|2021-02-25 19:54:00|2232.4|2232.1|2232.1|2231.8|2232.7|2232.4|2231.7|2231.4|113
1614282850000|2021-02-25 19:54:10|2232.2|2231.9|2232.1|2231.8|2232.2|2231.9|2231.6|2231.3|61
1614282860000|2021-02-25 19:54:20|2231.7|2231.4|2231.4|2231.1|2232|2231.7|2231.4|2231.1|33
1614282870000|2021-02-25 19:54:30|2231.2|2230.9|2229.8|2229.5|2231.2|2230.9|2229.7|2229.4|98
1614282880000|2021-02-25 19:54:40|2229.7|2229.4|2229.6|2229.3|2229.9|2229.6|2229.1|2228.8|95
1614282890000|2021-02-25 19:54:50|2229.5|2229.2|2230.3|2230|2230.5|2230.2|2229.5|2229.2|44
1614282900000|2021-02-25 19:55:00|2230.2|2229.9|2230.6|2230.3|2231.2|2230.9|2230.2|2229.9|113
1614282910000|2021-02-25 19:55:10|2230.8|2230.5|2230.4|2230.1|2230.9|2230.6|2230.4|2230.1|74
1614282920000|2021-02-25 19:55:20|2230.3|2230|2231.3|2231|2231.3|2231|2230.3|2230|48
1614282930000|2021-02-25 19:55:30|2231.4|2231.1|2232.6|2232.3|2232.7|2232.4|2231.4|2231.1|107
1614282940000|2021-02-25 19:55:40|2232.7|2232.4|2232.4|2232.1|2233.3|2233|2232|2231.7|89
1614282950000|2021-02-25 19:55:50|2232.6|2232.3|2232.2|2231.9|2232.6|2232.3|2231.6|2231.3|37
1614282960000|2021-02-25 19:56:00|2232.1|2231.8|2232.3|2232|2232.5|2232.2|2231.7|2231.4|42
1614282970000|2021-02-25 19:56:10|2232.4|2232.1|2232.2|2231.9|2232.6|2232.3|2231.8|2231.5|38
1614282980000|2021-02-25 19:56:20|2232.4|2232.1|2232.8|2232.5|2233.4|2233.1|2232.4|2232.1|40
1614282990000|2021-02-25 19:56:30|2232.9|2232.6|2231.9|2231.6|2232.9|2232.6|2231.9|2231.6|21
1614283000000|2021-02-25 19:56:40|2232|2231.7|2232.1|2231.8|2232.2|2231.9|2232|2231.7|22
1614283010000|2021-02-25 19:56:50|2231.9|2231.6|2230.8|2230.5|2231.9|2231.6|2230.8|2230.5|87
1614283020000|2021-02-25 19:57:00|2230.5|2230.2|2231.8|2231.5|2231.9|2231.6|2230.5|2230.2|34
1614283030000|2021-02-25 19:57:10|2231.6|2231.3|2231.1|2230.8|2231.9|2231.6|2230.6|2230.3|65
1614283040000|2021-02-25 19:57:20|2231.3|2231|2230.7|2230.4|2231.6|2231.3|2230.4|2230.1|47
1614283050000|2021-02-25 19:57:30|2230.8|2230.5|2229.4|2229.1|2231|2230.7|2229.4|2229.1|58
1614283060000|2021-02-25 19:57:40|2229.5|2229.2|2227.9|2227.6|2229.7|2229.4|2227.7|2227.4|138
1614283070000|2021-02-25 19:57:50|2227.7|2227.4|2228.1|2227.8|2228.2|2227.9|2227.5|2227.2|80
1614283080000|2021-02-25 19:58:00|2227.8|2227.5|2229.3|2229|2229.6|2229.3|2227.8|2227.5|92
1614283090000|2021-02-25 19:58:10|2229.4|2229.1|2229.5|2229.2|2229.9|2229.6|2229.3|2229|50
1614283100000|2021-02-25 19:58:20|2229.4|2229.1|2228.2|2227.9|2229.4|2229.1|2228.1|2227.8|24
1614283110000|2021-02-25 19:58:30|2228.3|2228|2229|2228.7|2229.1|2228.8|2227.9|2227.6|49
1614283120000|2021-02-25 19:58:40|2228.8|2228.5|2229.6|2229.3|2229.9|2229.6|2228.8|2228.5|31
1614283130000|2021-02-25 19:58:50|2229.3|2229|2228.6|2228.3|2229.5|2229.2|2228.6|2228.3|43
1614283140000|2021-02-25 19:59:00|2229|2228.7|2229.3|2229|2230.2|2229.9|2229|2228.7|92
1614283150000|2021-02-25 19:59:10|2229.5|2229.2|2229|2228.7|2229.5|2229.2|2228.8|2228.5|35
1614283160000|2021-02-25 19:59:20|2228.8|2228.5|2228.5|2228.2|2229|2228.7|2228.4|2228.1|63
1614283170000|2021-02-25 19:59:30|2228.6|2228.3|2228.7|2228.4|2228.8|2228.5|2227.9|2227.6|54
1614283180000|2021-02-25 19:59:40|2228.6|2228.3|2229.4|2229.1|2229.6|2229.3|2228.6|2228.3|44
1614283190000|2021-02-25 19:59:50|2229.3|2229|2229|2228.7|2229.7|2229.4|2228.8|2228.5|47
1614283200000|2021-02-25 20:00:00|2228.9|2228.6|2228.6|2228.3|2228.9|2228.6|2228|2227.7|87
1614283210000|2021-02-25 20:00:10|2228.7|2228.4|2229.9|2229.6|2230|2229.7|2228.7|2228.4|78
1614283220000|2021-02-25 20:00:20|2229.8|2229.5|2230.4|2230.1|2230.4|2230.1|2229.6|2229.3|42
1614283230000|2021-02-25 20:00:30|2231.1|2230.8|2230.7|2230.4|2231.1|2230.8|2230|2229.7|53
1614283240000|2021-02-25 20:00:40|2230.9|2230.6|2232.6|2232.3|2232.6|2232.3|2230.2|2229.9|107
1614283250000|2021-02-25 20:00:50|2232.8|2232.5|2232.6|2232.3|2233.6|2233.3|2232.3|2232|158
1614283260000|2021-02-25 20:01:00|2232.7|2232.4|2230.9|2230.6|2232.7|2232.4|2230.5|2230.2|112
1614283270000|2021-02-25 20:01:10|2230.8|2230.5|2230.7|2230.4|2231.6|2231.3|2230.6|2230.3|65
1614283280000|2021-02-25 20:01:20|2230.6|2230.3|2229.2|2228.9|2230.6|2230.3|2228.8|2228.5|75
1614283290000|2021-02-25 20:01:30|2229.6|2229.3|2229.9|2229.6|2229.9|2229.6|2229.1|2228.8|57
1614283300000|2021-02-25 20:01:40|2229.6|2229.3|2230.4|2230.1|2230.4|2230.1|2229.2|2228.9|27
1614283310000|2021-02-25 20:01:50|2230.6|2230.3|2229.4|2229.1|2230.6|2230.3|2229.4|2229.1|34
1614283320000|2021-02-25 20:02:00|2229|2228.7|2229.2|2228.9|2229.3|2229|2228.4|2228.1|72
1614283330000|2021-02-25 20:02:10|2229|2228.7|2230.2|2229.9|2230.2|2229.9|2228.9|2228.6|68
1614283340000|2021-02-25 20:02:20|2229.9|2229.6|2229.4|2229.1|2230.2|2229.9|2229.4|2229.1|36
1614283350000|2021-02-25 20:02:30|2229.3|2229|2228.1|2227.8|2229.3|2229|2228|2227.7|90
1614283360000|2021-02-25 20:02:40|2228|2227.7|2228.1|2227.8|2228.6|2228.3|2227.5|2227.2|102
1614283370000|2021-02-25 20:02:50|2228|2227.7|2226.9|2226.6|2228|2227.7|2226.5|2226.2|82
1614283380000|2021-02-25 20:03:00|2227.1|2226.8|2227.9|2227.6|2227.9|2227.6|2226.1|2225.8|96
1614283390000|2021-02-25 20:03:10|2227.8|2227.5|2227.9|2227.6|2228|2227.7|2227.4|2227.1|35
1614283400000|2021-02-25 20:03:20|2227.8|2227.5|2228.3|2228|2228.4|2228.1|2227.2|2226.9|30
1614283410000|2021-02-25 20:03:30|2227.8|2227.5|2227.8|2227.5|2227.8|2227.5|2227.4|2227.1|76
1614283420000|2021-02-25 20:03:40|2227.4|2227.1|2226.1|2225.8|2227.4|2227.1|2226.1|2225.8|276
1614283430000|2021-02-25 20:03:50|2226.3|2226|2226.2|2225.9|2226.6|2226.3|2226|2225.7|93
1614283440000|2021-02-25 20:04:00|2226.6|2226.3|2225.9|2225.6|2227|2226.7|2225.8|2225.5|67
1614283450000|2021-02-25 20:04:10|2225.6|2225.3|2225.2|2224.9|2225.8|2225.5|2224.7|2224.4|109
1614283460000|2021-02-25 20:04:20|2225.1|2224.8|2224.9|2224.6|2225.4|2225.1|2224.6|2224.3|217
1614283470000|2021-02-25 20:04:30|2225.2|2224.9|2224.1|2223.8|2225.3|2225|2224.1|2223.8|31
1614283480000|2021-02-25 20:04:40|2224.2|2223.9|2223.7|2223.4|2224.2|2223.9|2223.6|2223.3|91
1614283490000|2021-02-25 20:04:50|2223.5|2223.2|2223|2222.7|2223.6|2223.3|2222.9|2222.6|73
1614283500000|2021-02-25 20:05:00|2223.2|2222.9|2223.4|2223.1|2224.7|2224.4|2222.9|2222.6|137
1614283510000|2021-02-25 20:05:10|2223.6|2223.3|2224.2|2223.9|2224.2|2223.9|2223.2|2222.9|67
1614283520000|2021-02-25 20:05:20|2224.6|2224.3|2223.9|2223.6|2224.6|2224.3|2223.7|2223.4|54
1614283530000|2021-02-25 20:05:30|2224|2223.7|2224.1|2223.8|2224.2|2223.9|2223.3|2223|33
1614283540000|2021-02-25 20:05:40|2224.2|2223.9|2223.8|2223.5|2224.2|2223.9|2223.6|2223.3|61
1614283550000|2021-02-25 20:05:50|2224.3|2224|2224.8|2224.5|2224.8|2224.5|2223.8|2223.5|27
1614283560000|2021-02-25 20:06:00|2224.5|2224.2|2223.3|2223|2224.5|2224.2|2223.3|2223|93
1614283570000|2021-02-25 20:06:10|2223.1|2222.8|2221.8|2221.5|2223.1|2222.8|2221.2|2220.9|75
1614283580000|2021-02-25 20:06:20|2221.9|2221.6|2220.7|2220.4|2221.9|2221.6|2220.7|2220.4|55
1614283590000|2021-02-25 20:06:30|2220.8|2220.5|2219.8|2219.5|2221.1|2220.8|2219.5|2219.2|205
1614283600000|2021-02-25 20:06:40|2219.5|2219.2|2219|2218.7|2219.6|2219.3|2218.6|2218.3|157
1614283610000|2021-02-25 20:06:50|2219.3|2219|2219.2|2218.9|2219.7|2219.4|2218.9|2218.6|131
1614283620000|2021-02-25 20:07:00|2219|2218.7|2218|2217.7|2219.1|2218.8|2217.9|2217.6|122
1614283630000|2021-02-25 20:07:10|2218.2|2217.9|2217.4|2217.1|2218.3|2218|2217.4|2217.1|257
1614283640000|2021-02-25 20:07:20|2217.5|2217.2|2216.9|2216.6|2217.6|2217.3|2216.8|2216.5|144
1614283650000|2021-02-25 20:07:30|2216.5|2216.2|2216.4|2216.1|2216.8|2216.5|2216.3|2216|97
1614283660000|2021-02-25 20:07:40|2216.5|2216.2|2216.9|2216.6|2217.9|2217.6|2216.5|2216.2|129
1614283670000|2021-02-25 20:07:50|2216.8|2216.5|2216.3|2216|2216.8|2216.5|2215.9|2215.6|129
1614283680000|2021-02-25 20:08:00|2216|2215.7|2217.3|2217|2217.7|2217.4|2215.9|2215.6|95
1614283690000|2021-02-25 20:08:10|2217.8|2217.5|2217.8|2217.5|2218.1|2217.8|2217.4|2217.1|55
1614283700000|2021-02-25 20:08:20|2217.6|2217.3|2215.5|2215.2|2217.6|2217.3|2215.4|2215.1|44
1614283710000|2021-02-25 20:08:30|2215.4|2215.1|2214|2213.7|2215.4|2215.1|2213.9|2213.6|131
1614283720000|2021-02-25 20:08:40|2214.2|2213.9|2214.1|2213.8|2214.3|2214|2213.5|2213.2|77
1614283730000|2021-02-25 20:08:50|2214.2|2213.9|2213.6|2213.3|2214.2|2213.9|2213.2|2212.9|92
1614283740000|2021-02-25 20:09:00|2213.5|2213.2|2215.8|2215.5|2216.3|2216|2213.5|2213.2|133
1614283750000|2021-02-25 20:09:10|2215.6|2215.3|2215.2|2214.9|2215.6|2215.3|2214.4|2214.1|231
1614283760000|2021-02-25 20:09:20|2214.9|2214.6|2214.2|2213.9|2215.4|2215.1|2214.1|2213.8|65
1614283770000|2021-02-25 20:09:30|2213.7|2213.4|2214.4|2214.1|2214.9|2214.6|2213.1|2212.8|292
1614283780000|2021-02-25 20:09:40|2213.9|2213.6|2214.2|2213.9|2214.2|2213.9|2213.4|2213.1|36
1614283790000|2021-02-25 20:09:50|2214|2213.7|2214.4|2214.1|2214.4|2214.1|2213.4|2213.1|57
1614283800000|2021-02-25 20:10:00|2214.3|2214|2216.2|2215.9|2216.5|2216.2|2213.9|2213.6|124
1614283810000|2021-02-25 20:10:10|2216.4|2216.1|2219.6|2219.3|2219.7|2219.4|2216.3|2216|248
1614283820000|2021-02-25 20:10:20|2219.8|2219.5|2219.1|2218.8|2219.9|2219.6|2217.9|2217.6|160
1614283830000|2021-02-25 20:10:30|2219|2218.7|2218|2217.7|2219.1|2218.8|2217.6|2217.3|67
1614283840000|2021-02-25 20:10:40|2218.4|2218.1|2215.8|2215.5|2218.8|2218.5|2215.5|2215.2|189
1614283850000|2021-02-25 20:10:50|2216.1|2215.8|2217.2|2216.9|2217.7|2217.4|2216.1|2215.8|175
1614283860000|2021-02-25 20:11:00|2217.1|2216.8|2217.2|2216.9|2218.3|2218|2216.9|2216.6|133
1614283870000|2021-02-25 20:11:10|2217.9|2217.6|2217.5|2217.2|2218.1|2217.8|2216.9|2216.6|138
1614283880000|2021-02-25 20:11:20|2217.1|2216.8|2218.3|2218|2218.4|2218.1|2216.3|2216|75
1614283890000|2021-02-25 20:11:30|2218.1|2217.8|2218.6|2218.3|2218.8|2218.5|2218|2217.7|69
1614283900000|2021-02-25 20:11:40|2218.7|2218.4|2217.9|2217.6|2218.8|2218.5|2217.9|2217.6|48
1614283910000|2021-02-25 20:11:50|2217.7|2217.4|2217.6|2217.3|2218.4|2218.1|2217.1|2216.8|76
1614283920000|2021-02-25 20:12:00|2217.1|2216.8|2216.5|2216.2|2217.4|2217.1|2216.1|2215.8|90
1614283930000|2021-02-25 20:12:10|2216.3|2216|2217.1|2216.8|2217.3|2217|2216.2|2215.9|40
1614283940000|2021-02-25 20:12:20|2217|2216.7|2216.5|2216.2|2217|2216.7|2216.1|2215.8|37
1614283950000|2021-02-25 20:12:30|2216.7|2216.4|2217|2216.7|2217.3|2217|2216.6|2216.3|32
1614283960000|2021-02-25 20:12:40|2217.2|2216.9|2215.9|2215.6|2217.5|2217.2|2215.8|2215.5|57
1614283970000|2021-02-25 20:12:50|2215.6|2215.3|2216.3|2216|2216.4|2216.1|2215.6|2215.3|54
1614283980000|2021-02-25 20:13:00|2216.4|2216.1|2217|2216.7|2217.5|2217.2|2216.4|2216.1|117
1614283990000|2021-02-25 20:13:10|2216.7|2216.4|2216|2215.7|2216.8|2216.5|2215.7|2215.4|69
1614284000000|2021-02-25 20:13:20|2215.7|2215.4|2214.6|2214.3|2216.1|2215.8|2214.6|2214.3|129
1614284010000|2021-02-25 20:13:30|2214.5|2214.2|2214.8|2214.5|2215.1|2214.8|2214.5|2214.2|64
1614284020000|2021-02-25 20:13:40|2214.7|2214.4|2216.7|2216.4|2216.7|2216.4|2214.7|2214.4|111
1614284030000|2021-02-25 20:13:50|2216.6|2216.3|2215.6|2215.3|2217|2216.7|2215.6|2215.3|231
1614284040000|2021-02-25 20:14:00|2215.5|2215.2|2217.1|2216.8|2217.7|2217.4|2215.5|2215.2|130
1614284050000|2021-02-25 20:14:10|2216.9|2216.6|2217|2216.7|2217.5|2217.2|2216.5|2216.2|50
1614284060000|2021-02-25 20:14:20|2216.8|2216.5|2215.6|2215.3|2216.8|2216.5|2215.6|2215.3|56
1614284070000|2021-02-25 20:14:30|2215.7|2215.4|2216.4|2216.1|2216.9|2216.6|2215.6|2215.3|80
1614284080000|2021-02-25 20:14:40|2216.3|2216|2217.6|2217.3|2217.6|2217.3|2216.3|2216|35
1614284090000|2021-02-25 20:14:50|2217.5|2217.2|2216|2215.7|2217.5|2217.2|2215.9|2215.6|29
1614284100000|2021-02-25 20:15:00|2215.3|2215|2214.8|2214.5|2215.6|2215.3|2214.8|2214.5|63
1614284110000|2021-02-25 20:15:10|2214.6|2214.3|2212.6|2212.3|2214.8|2214.5|2212.6|2212.3|134
1614284120000|2021-02-25 20:15:20|2212.8|2212.5|2213|2212.7|2213.5|2213.2|2212.8|2212.5|63
1614284130000|2021-02-25 20:15:30|2213.1|2212.8|2212.3|2212|2213.1|2212.8|2212.1|2211.8|67
1614284140000|2021-02-25 20:15:40|2212.6|2212.3|2210.8|2210.5|2213.1|2212.8|2210.8|2210.5|163
1614284150000|2021-02-25 20:15:50|2211.1|2210.8|2211.6|2211.3|2212.5|2212.2|2211|2210.7|94
1614284160000|2021-02-25 20:16:00|2211.4|2211.1|2212.6|2212.3|2212.9|2212.6|2211.4|2211.1|241
1614284170000|2021-02-25 20:16:10|2212.5|2212.2|2212.4|2212.1|2212.6|2212.3|2211.6|2211.3|75
1614284180000|2021-02-25 20:16:20|2212|2211.7|2211.2|2210.9|2212|2211.7|2211.2|2210.9|59
1614284190000|2021-02-25 20:16:30|2211.1|2210.8|2211.7|2211.4|2211.8|2211.5|2211.1|2210.8|71
1614284200000|2021-02-25 20:16:40|2211.6|2211.3|2211.6|2211.3|2212|2211.7|2211.4|2211.1|34
1614284210000|2021-02-25 20:16:50|2211.7|2211.4|2212.2|2211.9|2212.7|2212.4|2211.7|2211.4|107
1614284220000|2021-02-25 20:17:00|2212.1|2211.8|2212.7|2212.4|2214.1|2213.8|2212.1|2211.8|497
1614284230000|2021-02-25 20:17:10|2212.6|2212.3|2214|2213.7|2214|2213.7|2212.6|2212.3|92
1614284240000|2021-02-25 20:17:20|2214.1|2213.8|2215|2214.7|2215.1|2214.8|2214.1|2213.8|80
1614284250000|2021-02-25 20:17:30|2214.7|2214.4|2215.4|2215.1|2215.9|2215.6|2214.7|2214.4|79
1614284260000|2021-02-25 20:17:40|2215.3|2215|2216.1|2215.8|2216.1|2215.8|2215.3|2215|47
1614284270000|2021-02-25 20:17:50|2216.4|2216.1|2215.8|2215.5|2216.4|2216.1|2215.5|2215.2|90
1614284280000|2021-02-25 20:18:00|2215.6|2215.3|2213.9|2213.6|2215.6|2215.3|2213.8|2213.5|163
1614284290000|2021-02-25 20:18:10|2214|2213.7|2212.8|2212.5|2214.1|2213.8|2212.8|2212.5|57
1614284300000|2021-02-25 20:18:20|2212.9|2212.6|2212.4|2212.1|2213.2|2212.9|2212.2|2211.9|65
1614284310000|2021-02-25 20:18:30|2212.3|2212|2210.9|2210.6|2212.3|2212|2210.9|2210.6|57
1614284320000|2021-02-25 20:18:40|2211.2|2210.9|2210.2|2209.9|2211.6|2211.3|2210.2|2209.9|112
1614284330000|2021-02-25 20:18:50|2210.3|2210|2212.1|2211.8|2212.1|2211.8|2210.1|2209.8|69
1614284340000|2021-02-25 20:19:00|2211.7|2211.4|2212.6|2212.3|2212.6|2212.3|2211.3|2211|95
1614284350000|2021-02-25 20:19:10|2212.9|2212.6|2213|2212.7|2213.3|2213|2212.7|2212.4|75
1614284360000|2021-02-25 20:19:20|2212.5|2212.2|2211.5|2211.2|2212.5|2212.2|2211|2210.7|68
1614284370000|2021-02-25 20:19:30|2211.7|2211.4|2211.1|2210.8|2211.7|2211.4|2211.1|2210.8|26
1614284380000|2021-02-25 20:19:40|2211.2|2210.9|2210.6|2210.3|2211.4|2211.1|2210.4|2210.1|28
1614284390000|2021-02-25 20:19:50|2210.7|2210.4|2212|2211.7|2212|2211.7|2210.1|2209.8|48
1614284400000|2021-02-25 20:20:00|2211.8|2211.5|2213.8|2213.5|2214.1|2213.8|2211.6|2211.3|161
1614284410000|2021-02-25 20:20:10|2214.1|2213.8|2215.9|2215.6|2216|2215.7|2213.8|2213.5|91
1614284420000|2021-02-25 20:20:20|2216|2215.7|2215.5|2215.2|2216|2215.7|2214.5|2214.2|137
1614284430000|2021-02-25 20:20:30|2215.7|2215.4|2212.9|2212.6|2215.7|2215.4|2212.9|2212.6|89
1614284440000|2021-02-25 20:20:40|2213|2212.7|2213.2|2212.9|2213.7|2213.4|2212.7|2212.4|54
1614284450000|2021-02-25 20:20:50|2212.9|2212.6|2213.6|2213.3|2213.6|2213.3|2212.1|2211.8|74
1614284460000|2021-02-25 20:21:00|2213.5|2213.2|2211.4|2211.1|2213.8|2213.5|2211.4|2211.1|67
1614284470000|2021-02-25 20:21:10|2211.8|2211.5|2213|2212.7|2213.3|2213|2211.6|2211.3|81
1614284480000|2021-02-25 20:21:20|2212.5|2212.2|2213|2212.7|2213.6|2213.3|2212.3|2212|43
1614284490000|2021-02-25 20:21:30|2213.3|2213|2213.9|2213.6|2214.1|2213.8|2213.1|2212.8|39
1614284500000|2021-02-25 20:21:40|2213.7|2213.4|2211.9|2211.6|2213.8|2213.5|2211.9|2211.6|45
1614284510000|2021-02-25 20:21:50|2211.8|2211.5|2211.1|2210.8|2211.8|2211.5|2210.9|2210.6|107
1614284520000|2021-02-25 20:22:00|2211.2|2210.9|2212.1|2211.8|2212.1|2211.8|2210.4|2210.1|78
1614284530000|2021-02-25 20:22:10|2212.3|2212|2211.9|2211.6|2213.3|2213|2211.9|2211.6|126
1614284540000|2021-02-25 20:22:20|2211.8|2211.5|2210.1|2209.8|2212|2211.7|2210|2209.7|68
1614284550000|2021-02-25 20:22:30|2210|2209.7|2209.1|2208.8|2210|2209.7|2208.6|2208.3|141
1614284560000|2021-02-25 20:22:40|2209.5|2209.2|2210.8|2210.5|2211.1|2210.8|2209.5|2209.2|71
1614284570000|2021-02-25 20:22:50|2210.7|2210.4|2211.3|2211|2211.4|2211.1|2210.6|2210.3|49
1614284580000|2021-02-25 20:23:00|2211.1|2210.8|2211.6|2211.3|2211.9|2211.6|2210.4|2210.1|41
1614284590000|2021-02-25 20:23:10|2211.4|2211.1|2210.3|2210|2211.4|2211.1|2209.5|2209.2|94
1614284600000|2021-02-25 20:23:20|2210.6|2210.3|2209.2|2208.9|2210.6|2210.3|2208.9|2208.6|52
1614284610000|2021-02-25 20:23:30|2209.4|2209.1|2209.5|2209.2|2209.8|2209.5|2208.8|2208.5|60
1614284620000|2021-02-25 20:23:40|2209.3|2209|2208.4|2208.1|2209.3|2209|2208.4|2208.1|80
1614284630000|2021-02-25 20:23:50|2208.2|2207.9|2207.7|2207.4|2208.6|2208.3|2207.6|2207.3|53
1614284640000|2021-02-25 20:24:00|2208.1|2207.8|2208.2|2207.9|2209.5|2209.2|2208|2207.7|86
1614284650000|2021-02-25 20:24:10|2208.3|2208|2208.1|2207.8|2208.6|2208.3|2207.8|2207.5|51
1614284660000|2021-02-25 20:24:20|2207.9|2207.6|2207.4|2207.1|2208.2|2207.9|2207.4|2207.1|66
1614284670000|2021-02-25 20:24:30|2207.8|2207.5|2208|2207.7|2208.7|2208.4|2207.4|2207.1|43
1614284680000|2021-02-25 20:24:40|2207.8|2207.5|2206.9|2206.6|2208.1|2207.8|2206.9|2206.6|130
1614284690000|2021-02-25 20:24:50|2206.8|2206.5|2207.7|2207.4|2208.3|2208|2206.7|2206.4|111
1614284700000|2021-02-25 20:25:00|2207.9|2207.6|2207.4|2207.1|2208.5|2208.2|2207.3|2207|118
1614284710000|2021-02-25 20:25:10|2207.1|2206.8|2207.6|2207.3|2208.5|2208.2|2207|2206.7|282
1614284720000|2021-02-25 20:25:20|2208.2|2207.9|2210.3|2210|2210.5|2210.2|2208|2207.7|104
1614284730000|2021-02-25 20:25:30|2210|2209.7|2211.4|2211.1|2211.8|2211.5|2210|2209.7|92
1614284740000|2021-02-25 20:25:40|2211.1|2210.8|2211.4|2211.1|2212|2211.7|2210.7|2210.4|93
1614284750000|2021-02-25 20:25:50|2211.3|2211|2209.9|2209.6|2211.3|2211|2209.3|2209|45
1614284760000|2021-02-25 20:26:00|2209.4|2209.1|2209.9|2209.6|2209.9|2209.6|2208.9|2208.6|61
1614284770000|2021-02-25 20:26:10|2210|2209.7|2210.5|2210.2|2210.9|2210.6|2209.6|2209.3|73
1614284780000|2021-02-25 20:26:20|2210.3|2210|2212.2|2211.9|2212.4|2212.1|2210.3|2210|89
1614284790000|2021-02-25 20:26:30|2212.1|2211.8|2211.6|2211.3|2212.2|2211.9|2211.4|2211.1|61
1614284800000|2021-02-25 20:26:40|2211.4|2211.1|2212.6|2212.3|2212.6|2212.3|2211.4|2211.1|62
1614284810000|2021-02-25 20:26:50|2212.3|2212|2211.2|2210.9|2212.6|2212.3|2211.2|2210.9|50
1614284820000|2021-02-25 20:27:00|2210.9|2210.6|2210.9|2210.6|2211|2210.7|2209.9|2209.6|85
1614284830000|2021-02-25 20:27:10|2211|2210.7|2210.3|2210|2211.3|2211|2210.2|2209.9|52
1614284840000|2021-02-25 20:27:20|2210|2209.7|2210.4|2210.1|2211|2210.7|2210|2209.7|42
1614284850000|2021-02-25 20:27:30|2210.5|2210.2|2210.5|2210.2|2210.6|2210.3|2209.7|2209.4|121
1614284860000|2021-02-25 20:27:40|2210.8|2210.5|2210|2209.7|2210.8|2210.5|2209.2|2208.9|45
1614284870000|2021-02-25 20:27:50|2210.1|2209.8|2210.8|2210.5|2211|2210.7|2210|2209.7|41
1614284880000|2021-02-25 20:28:00|2211|2210.7|2209.2|2208.9|2211|2210.7|2209.2|2208.9|85
1614284890000|2021-02-25 20:28:10|2209.3|2209|2208.9|2208.6|2209.8|2209.5|2208.5|2208.2|58
1614284900000|2021-02-25 20:28:20|2209.1|2208.8|2209.3|2209|2210.2|2209.9|2209.1|2208.8|98
1614284910000|2021-02-25 20:28:30|2209.4|2209.1|2208.5|2208.2|2209.7|2209.4|2208.2|2207.9|93
1614284920000|2021-02-25 20:28:40|2208.2|2207.9|2208|2207.7|2208.5|2208.2|2207.4|2207.1|114
1614284930000|2021-02-25 20:28:50|2207.9|2207.6|2207.3|2207|2208|2207.7|2207.3|2207|66
1614284940000|2021-02-25 20:29:00|2207.4|2207.1|2208.4|2208.1|2208.4|2208.1|2207.2|2206.9|74
1614284950000|2021-02-25 20:29:10|2208.2|2207.9|2208.1|2207.8|2209.5|2209.2|2208.1|2207.8|63
1614284960000|2021-02-25 20:29:20|2208.3|2208|2209.3|2209|2209.3|2209|2208.1|2207.8|30
1614284970000|2021-02-25 20:29:30|2209.2|2208.9|2209.3|2209|2209.7|2209.4|2209.1|2208.8|56
1614284980000|2021-02-25 20:29:40|2209.2|2208.9|2208.8|2208.5|2209.2|2208.9|2208.5|2208.2|45
1614284990000|2021-02-25 20:29:50|2209.2|2208.9|2209|2208.7|2209.3|2209|2207.9|2207.6|42
1614285000000|2021-02-25 20:30:00|2208.8|2208.5|2207.3|2207|2208.8|2208.5|2207|2206.7|236
1614285010000|2021-02-25 20:30:10|2207.1|2206.8|2211.9|2211.6|2212.1|2211.8|2207.1|2206.8|100
1614285020000|2021-02-25 20:30:20|2212.3|2212|2212.2|2211.9|2213.6|2213.3|2211.9|2211.6|149
1614285030000|2021-02-25 20:30:30|2212.3|2212|2210.1|2209.8|2212.3|2212|2210.1|2209.8|41
1614285040000|2021-02-25 20:30:40|2209.6|2209.3|2209.9|2209.6|2210.1|2209.8|2209.3|2209|57
1614285050000|2021-02-25 20:30:50|2209.8|2209.5|2209.5|2209.2|2210.6|2210.3|2209.5|2209.2|50
1614285060000|2021-02-25 20:31:00|2209.4|2209.1|2207|2206.7|2209.4|2209.1|2207|2206.7|92
1614285070000|2021-02-25 20:31:10|2207.2|2206.9|2207|2206.7|2207.3|2207|2206.6|2206.3|134
1614285080000|2021-02-25 20:31:20|2206.8|2206.5|2206.2|2205.9|2207.9|2207.6|2206.2|2205.9|276
1614285090000|2021-02-25 20:31:30|2206|2205.7|2206.8|2206.5|2206.9|2206.6|2205.9|2205.6|156
1614285100000|2021-02-25 20:31:40|2206.9|2206.6|2206.8|2206.5|2207|2206.7|2206.2|2205.9|130
1614285110000|2021-02-25 20:31:50|2206.6|2206.3|2206.8|2206.5|2206.8|2206.5|2205.8|2205.5|94
1614285120000|2021-02-25 20:32:00|2206.5|2206.2|2208.1|2207.8|2208.5|2208.2|2206.5|2206.2|109
1614285130000|2021-02-25 20:32:10|2208.2|2207.9|2208.3|2208|2209.3|2209|2207.4|2207.1|126
1614285140000|2021-02-25 20:32:20|2208.2|2207.9|2205.5|2205.2|2208.2|2207.9|2205.2|2204.9|279
1614285150000|2021-02-25 20:32:30|2205.4|2205.1|2204.3|2204|2205.4|2205.1|2204.2|2203.9|146
1614285160000|2021-02-25 20:32:40|2204.2|2203.9|2203.7|2203.4|2204.4|2204.1|2203.6|2203.3|100
1614285170000|2021-02-25 20:32:50|2203.8|2203.5|2204.7|2204.4|2205|2204.7|2203.6|2203.3|94
1614285180000|2021-02-25 20:33:00|2204.6|2204.3|2207|2206.7|2207.2|2206.9|2204.6|2204.3|192
1614285190000|2021-02-25 20:33:10|2207.3|2207|2206.4|2206.1|2207.8|2207.5|2206.3|2206|251
1614285200000|2021-02-25 20:33:20|2206.3|2206|2205.4|2205.1|2206.3|2206|2205.4|2205.1|83
1614285210000|2021-02-25 20:33:30|2205.2|2204.9|2206.5|2206.2|2206.5|2206.2|2205|2204.7|107
1614285220000|2021-02-25 20:33:40|2206.4|2206.1|2206.9|2206.6|2207.2|2206.9|2206.3|2206|82
1614285230000|2021-02-25 20:33:50|2206.7|2206.4|2204.2|2203.9|2206.7|2206.4|2204.2|2203.9|151
1614285240000|2021-02-25 20:34:00|2204.3|2204|2203.8|2203.5|2204.6|2204.3|2203.8|2203.5|70
1614285250000|2021-02-25 20:34:10|2203.7|2203.4|2203.5|2203.2|2204|2203.7|2203.3|2203|120
1614285260000|2021-02-25 20:34:20|2203.4|2203.1|2203.7|2203.4|2204|2203.7|2203.4|2203.1|156
1614285270000|2021-02-25 20:34:30|2204|2203.7|2203.5|2203.2|2204.4|2204.1|2203.4|2203.1|89
1614285280000|2021-02-25 20:34:40|2203.8|2203.5|2203.5|2203.2|2204.3|2204|2203.3|2203|142
1614285290000|2021-02-25 20:34:50|2203.6|2203.3|2202.7|2202.4|2203.7|2203.4|2202.7|2202.4|121
1614285300000|2021-02-25 20:35:00|2202.6|2202.3|2202.8|2202.5|2202.8|2202.5|2201.6|2201.3|213
1614285310000|2021-02-25 20:35:10|2202.9|2202.6|2201.7|2201.4|2203.1|2202.8|2201.7|2201.4|276
1614285320000|2021-02-25 20:35:20|2201.6|2201.3|2200.8|2200.5|2202.5|2202.2|2200.1|2199.8|346
1614285330000|2021-02-25 20:35:30|2200.6|2200.3|2200.6|2200.3|2201.2|2200.9|2200.4|2200.1|120
1614285340000|2021-02-25 20:35:40|2200.2|2199.9|2200.4|2200.1|2200.8|2200.5|2199.4|2199.1|193
1614285350000|2021-02-25 20:35:50|2200.1|2199.8|2199.3|2199|2200.1|2199.8|2199|2198.7|116
1614285360000|2021-02-25 20:36:00|2199|2198.7|2198.8|2198.5|2199.2|2198.9|2198.4|2198.1|240
1614285370000|2021-02-25 20:36:10|2198.5|2198.2|2197.9|2197.6|2198.8|2198.5|2197.7|2197.4|173
1614285380000|2021-02-25 20:36:20|2197.8|2197.5|2196.3|2196|2197.8|2197.5|2196.2|2195.9|219
1614285390000|2021-02-25 20:36:30|2196.2|2195.9|2195.8|2195.5|2196.2|2195.9|2195.2|2194.9|231
1614285400000|2021-02-25 20:36:40|2196.1|2195.8|2195.3|2195|2196.1|2195.8|2195.2|2194.9|183
1614285410000|2021-02-25 20:36:50|2195.4|2195.1|2196|2195.7|2196.1|2195.8|2195.1|2194.8|65
1614285420000|2021-02-25 20:37:00|2195.8|2195.5|2197.8|2197.5|2197.8|2197.5|2195.6|2195.3|206
1614285430000|2021-02-25 20:37:10|2197.4|2197.1|2197.7|2197.4|2197.7|2197.4|2197.1|2196.8|78
1614285440000|2021-02-25 20:37:20|2197.3|2197|2195.1|2194.8|2197.4|2197.1|2195.1|2194.8|78
1614285450000|2021-02-25 20:37:30|2195.2|2194.9|2195.3|2195|2195.3|2195|2194.4|2194.1|110
1614285460000|2021-02-25 20:37:40|2195.1|2194.8|2194.3|2194|2195.6|2195.3|2193.9|2193.6|74
1614285470000|2021-02-25 20:37:50|2194.5|2194.2|2195|2194.7|2195.3|2195|2194.3|2194|95
1614285480000|2021-02-25 20:38:00|2194.9|2194.6|2195.6|2195.3|2196.1|2195.8|2194.9|2194.6|108
1614285490000|2021-02-25 20:38:10|2195.1|2194.8|2195.4|2195.1|2195.6|2195.3|2195.1|2194.8|92
1614285500000|2021-02-25 20:38:20|2195.2|2194.9|2194.7|2194.4|2195.2|2194.9|2194.3|2194|80
1614285510000|2021-02-25 20:38:30|2194.6|2194.3|2193.8|2193.5|2194.6|2194.3|2193|2192.7|198
1614285520000|2021-02-25 20:38:40|2193.6|2193.3|2195.3|2195|2195.4|2195.1|2193.6|2193.3|109
1614285530000|2021-02-25 20:38:50|2195.2|2194.9|2194.3|2194|2195.6|2195.3|2194.3|2194|116
1614285540000|2021-02-25 20:39:00|2194.1|2193.8|2194.8|2194.5|2195.1|2194.8|2194.1|2193.8|170
1614285550000|2021-02-25 20:39:10|2195|2194.7|2197.1|2196.8|2197.4|2197.1|2194.9|2194.6|237
1614285560000|2021-02-25 20:39:20|2196.7|2196.4|2197.9|2197.6|2197.9|2197.6|2196.6|2196.3|112
1614285570000|2021-02-25 20:39:30|2197.8|2197.5|2198.3|2198|2198.4|2198.1|2197.5|2197.2|136
1614285580000|2021-02-25 20:39:40|2198.2|2197.9|2199.2|2198.9|2199.2|2198.9|2198.2|2197.9|117
1614285590000|2021-02-25 20:39:50|2199.1|2198.8|2198.6|2198.3|2199.4|2199.1|2198.2|2197.9|105
1614285600000|2021-02-25 20:40:00|2199.2|2198.9|2196.4|2196.1|2199.5|2199.2|2196.1|2195.8|142
1614285610000|2021-02-25 20:40:10|2196.5|2196.2|2196.4|2196.1|2197|2196.7|2196.2|2195.9|148
1614285620000|2021-02-25 20:40:20|2196.1|2195.8|2194.9|2194.6|2196.4|2196.1|2194.4|2194.1|121
1614285630000|2021-02-25 20:40:30|2195.1|2194.8|2194.2|2193.9|2195.3|2195|2194.2|2193.9|81
1614285640000|2021-02-25 20:40:40|2195|2194.7|2195|2194.7|2195.7|2195.4|2194.4|2194.1|72
1614285650000|2021-02-25 20:40:50|2194.8|2194.5|2193.4|2193.1|2195|2194.7|2193.2|2192.9|129
1614285660000|2021-02-25 20:41:00|2193.3|2193|2195.7|2195.4|2195.7|2195.4|2193.3|2193|165
1614285670000|2021-02-25 20:41:10|2195.4|2195.1|2194.9|2194.6|2195.7|2195.4|2194.7|2194.4|88
1614285680000|2021-02-25 20:41:20|2195|2194.7|2194.5|2194.2|2195|2194.7|2194|2193.7|87
1614285690000|2021-02-25 20:41:30|2194.6|2194.3|2193.6|2193.3|2194.6|2194.3|2193.2|2192.9|74
1614285700000|2021-02-25 20:41:40|2193.8|2193.5|2194.1|2193.8|2194.1|2193.8|2193.4|2193.1|82
1614285710000|2021-02-25 20:41:50|2194.3|2194|2193.5|2193.2|2194.5|2194.2|2193.2|2192.9|102
1614285720000|2021-02-25 20:42:00|2193.6|2193.3|2195.5|2195.2|2195.5|2195.2|2193.2|2192.9|152
1614285730000|2021-02-25 20:42:10|2195.4|2195.1|2194.9|2194.6|2195.7|2195.4|2194.5|2194.2|112
1614285740000|2021-02-25 20:42:20|2195|2194.7|2196.6|2196.3|2196.6|2196.3|2194.8|2194.5|168
1614285750000|2021-02-25 20:42:30|2197.3|2197|2197.1|2196.8|2198.2|2197.9|2197|2196.7|99
1614285760000|2021-02-25 20:42:40|2196.9|2196.6|2195.8|2195.5|2197.2|2196.9|2195.6|2195.3|74
1614285770000|2021-02-25 20:42:50|2195.4|2195.1|2197.2|2196.9|2197.2|2196.9|2195.1|2194.8|71
1614285780000|2021-02-25 20:43:00|2197.1|2196.8|2198.1|2197.8|2198.7|2198.4|2197.1|2196.8|117
1614285790000|2021-02-25 20:43:10|2198.4|2198.1|2202.4|2202.1|2202.4|2202.1|2198.3|2198|231
1614285800000|2021-02-25 20:43:20|2202.3|2202|2204|2203.7|2204|2203.7|2202.3|2202|146
1614285810000|2021-02-25 20:43:30|2204.6|2204.3|2204.9|2204.6|2205.6|2205.3|2204.4|2204.1|164
1614285820000|2021-02-25 20:43:40|2205|2204.7|2205.5|2205.2|2206.1|2205.8|2205|2204.7|404
1614285830000|2021-02-25 20:43:50|2205.6|2205.3|2204.2|2203.9|2206.9|2206.6|2204.2|2203.9|145
1614285840000|2021-02-25 20:44:00|2204.7|2204.4|2203.2|2202.9|2204.7|2204.4|2202.5|2202.2|280
1614285850000|2021-02-25 20:44:10|2202.9|2202.6|2201.8|2201.5|2203.5|2203.2|2201.8|2201.5|275
1614285860000|2021-02-25 20:44:20|2202|2201.7|2201.3|2201|2202.6|2202.3|2201.3|2201|295
1614285870000|2021-02-25 20:44:30|2200.9|2200.6|2202.2|2201.9|2202.2|2201.9|2200.5|2200.2|134
1614285880000|2021-02-25 20:44:40|2202.1|2201.8|2202|2201.7|2202.2|2201.9|2201.5|2201.2|283
1614285890000|2021-02-25 20:44:50|2201.6|2201.3|2203.3|2203|2203.7|2203.4|2201.4|2201.1|177
1614285900000|2021-02-25 20:45:00|2203.2|2202.9|2202.1|2201.8|2203.5|2203.2|2202.1|2201.8|158
1614285910000|2021-02-25 20:45:10|2202.2|2201.9|2203.4|2203.1|2203.4|2203.1|2201.3|2201|161
1614285920000|2021-02-25 20:45:20|2203.3|2203|2205.4|2205.1|2205.5|2205.2|2202.8|2202.5|99
1614285930000|2021-02-25 20:45:30|2205.8|2205.5|2205.3|2205|2206.3|2206|2205|2204.7|163
1614285940000|2021-02-25 20:45:40|2206.1|2205.8|2206.5|2206.2|2207.5|2207.2|2206.1|2205.8|88
1614285950000|2021-02-25 20:45:50|2206.6|2206.3|2206.7|2206.4|2206.7|2206.4|2205.5|2205.2|131
1614285960000|2021-02-25 20:46:00|2206.8|2206.5|2205.6|2205.3|2206.8|2206.5|2204.6|2204.3|82
1614285970000|2021-02-25 20:46:10|2205.9|2205.6|2205.1|2204.8|2205.9|2205.6|2204.5|2204.2|113
1614285980000|2021-02-25 20:46:20|2204.7|2204.4|2204.2|2203.9|2205.5|2205.2|2204.1|2203.8|129
1614285990000|2021-02-25 20:46:30|2204.1|2203.8|2205|2204.7|2205.2|2204.9|2203.9|2203.6|145
1614286000000|2021-02-25 20:46:40|2204.9|2204.6|2206.7|2206.4|2207.7|2207.4|2204.9|2204.6|197
1614286010000|2021-02-25 20:46:50|2206.2|2205.9|2205.6|2205.3|2206.8|2206.5|2205.1|2204.8|118
1614286020000|2021-02-25 20:47:00|2205.3|2205|2204.8|2204.5|2205.7|2205.4|2204.8|2204.5|109
1614286030000|2021-02-25 20:47:10|2205|2204.7|2204.3|2204|2205.6|2205.3|2204|2203.7|161
1614286040000|2021-02-25 20:47:20|2204.6|2204.3|2205.4|2205.1|2205.5|2205.2|2204.5|2204.2|109
1614286050000|2021-02-25 20:47:30|2205.6|2205.3|2207.4|2207.1|2207.4|2207.1|2205.6|2205.3|91
1614286060000|2021-02-25 20:47:40|2207.5|2207.2|2208.6|2208.3|2208.7|2208.4|2207.3|2207|132
1614286070000|2021-02-25 20:47:50|2208.5|2208.2|2210.4|2210.1|2210.5|2210.2|2208.5|2208.2|311
1614286080000|2021-02-25 20:48:00|2210.3|2210|2210.2|2209.9|2210.3|2210|2208.8|2208.5|188
1614286090000|2021-02-25 20:48:10|2209.9|2209.6|2211|2210.7|2211|2210.7|2209.9|2209.6|127
1614286100000|2021-02-25 20:48:20|2210.9|2210.6|2210.3|2210|2211.7|2211.4|2210.3|2210|158
1614286110000|2021-02-25 20:48:30|2210.4|2210.1|2209.7|2209.4|2210.4|2210.1|2209.3|2209|156
1614286120000|2021-02-25 20:48:40|2209.8|2209.5|2209.4|2209.1|2210.1|2209.8|2209.2|2208.9|195
1614286130000|2021-02-25 20:48:50|2209.3|2209|2209.3|2209|2209.5|2209.2|2209.1|2208.8|181
1614286140000|2021-02-25 20:49:00|2209.1|2208.8|2208.9|2208.6|2209.1|2208.8|2207.9|2207.6|132
1614286150000|2021-02-25 20:49:10|2208.4|2208.1|2208.9|2208.6|2209.5|2209.2|2208.4|2208.1|56
1614286160000|2021-02-25 20:49:20|2209.1|2208.8|2209.1|2208.8|2209.6|2209.3|2208.8|2208.5|88
1614286170000|2021-02-25 20:49:30|2209|2208.7|2210.3|2210|2210.8|2210.5|2208.8|2208.5|248
1614286180000|2021-02-25 20:49:40|2210.4|2210.1|2209.8|2209.5|2210.4|2210.1|2209.3|2209|135
1614286190000|2021-02-25 20:49:50|2210.1|2209.8|2209.1|2208.8|2210.3|2210|2208.9|2208.6|137
1614286200000|2021-02-25 20:50:00|2209.2|2208.9|2208.3|2208|2209.2|2208.9|2207.3|2207|375
1614286210000|2021-02-25 20:50:10|2208|2207.7|2208.6|2208.3|2209.2|2208.9|2207.5|2207.2|276
1614286220000|2021-02-25 20:50:20|2208.5|2208.2|2209.2|2208.9|2209.5|2209.2|2208.5|2208.2|108
1614286230000|2021-02-25 20:50:30|2208.7|2208.4|2209.4|2209.1|2209.6|2209.3|2208.5|2208.2|95
1614286240000|2021-02-25 20:50:40|2209.5|2209.2|2208.6|2208.3|2209.6|2209.3|2208.6|2208.3|187
1614286250000|2021-02-25 20:50:50|2208.5|2208.2|2208.9|2208.6|2209.5|2209.2|2207.7|2207.4|85
1614286260000|2021-02-25 20:51:00|2209.3|2209|2210.9|2210.6|2210.9|2210.6|2209.2|2208.9|180
1614286270000|2021-02-25 20:51:10|2210.6|2210.3|2210.5|2210.2|2210.7|2210.4|2209.7|2209.4|107
1614286280000|2021-02-25 20:51:20|2210.2|2209.9|2210.9|2210.6|2211.2|2210.9|2209.8|2209.5|174
1614286290000|2021-02-25 20:51:30|2211|2210.7|2211.3|2211|2212.2|2211.9|2210.8|2210.5|65
1614286300000|2021-02-25 20:51:40|2211.2|2210.9|2209.7|2209.4|2211.2|2210.9|2209.7|2209.4|183
1614286310000|2021-02-25 20:51:50|2209.6|2209.3|2207.7|2207.4|2209.6|2209.3|2207.7|2207.4|133
1614286320000|2021-02-25 20:52:00|2207.6|2207.3|2206.9|2206.6|2208|2207.7|2206.4|2206.1|204
1614286330000|2021-02-25 20:52:10|2206.6|2206.3|2204.9|2204.6|2206.6|2206.3|2204.1|2203.8|214
1614286340000|2021-02-25 20:52:20|2204.8|2204.5|2204.5|2204.2|2205|2204.7|2204.2|2203.9|134
1614286350000|2021-02-25 20:52:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2203.9|2203.6|167
1614286360000|2021-02-25 20:52:40|2204.4|2204.1|2204.4|2204.1|2204.8|2204.5|2204.1|2203.8|54
1614286370000|2021-02-25 20:52:50|2204.5|2204.2|2203.5|2203.2|2204.5|2204.2|2203.3|2203|166
1614286380000|2021-02-25 20:53:00|2203.6|2203.3|2205.3|2205|2205.5|2205.2|2203.6|2203.3|287
1614286390000|2021-02-25 20:53:10|2205.4|2205.1|2208.4|2208.1|2208.5|2208.2|2205.4|2205.1|109
1614286400000|2021-02-25 20:53:20|2208.5|2208.2|2208.6|2208.3|2209.2|2208.9|2208.3|2208|138
1614286410000|2021-02-25 20:53:30|2208.2|2207.9|2208.8|2208.5|2209|2208.7|2208.2|2207.9|131
1614286420000|2021-02-25 20:53:40|2208.7|2208.4|2209|2208.7|2209.2|2208.9|2208.5|2208.2|134
1614286430000|2021-02-25 20:53:50|2208.9|2208.6|2207|2206.7|2208.9|2208.6|2207|2206.7|142
1614286440000|2021-02-25 20:54:00|2207.2|2206.9|2209.1|2208.8|2209.2|2208.9|2207.2|2206.9|215
1614286450000|2021-02-25 20:54:10|2209.2|2208.9|2207.1|2206.8|2209.4|2209.1|2207.1|2206.8|151
1614286460000|2021-02-25 20:54:20|2206.8|2206.5|2206.6|2206.3|2207.1|2206.8|2206.1|2205.8|135
1614286470000|2021-02-25 20:54:30|2206.5|2206.2|2206.7|2206.4|2206.8|2206.5|2206|2205.7|105
1614286480000|2021-02-25 20:54:40|2206.8|2206.5|2208.9|2208.6|2209.1|2208.8|2206.2|2205.9|329
1614286490000|2021-02-25 20:54:50|2209|2208.7|2205.9|2205.6|2209|2208.7|2205.9|2205.6|249
1614286500000|2021-02-25 20:55:00|2206|2205.7|2204.3|2204|2206|2205.7|2203.9|2203.6|299
1614286510000|2021-02-25 20:55:10|2204.1|2203.8|2203.1|2202.8|2204.2|2203.9|2202.7|2202.4|275
1614286520000|2021-02-25 20:55:20|2202.7|2202.4|2200.8|2200.5|2202.7|2202.4|2200.8|2200.5|197
1614286530000|2021-02-25 20:55:30|2200.9|2200.6|2201.2|2200.9|2203.1|2202.8|2200.9|2200.6|341
1614286540000|2021-02-25 20:55:40|2201.5|2201.2|2203.4|2203.1|2203.5|2203.2|2201.4|2201.1|220
1614286550000|2021-02-25 20:55:50|2203.2|2202.9|2205|2204.7|2205|2204.7|2202.7|2202.4|205
1614286560000|2021-02-25 20:56:00|2204.7|2204.4|2203.5|2203.2|2204.7|2204.4|2203|2202.7|238
1614286570000|2021-02-25 20:56:10|2203.3|2203|2205.3|2205|2205.3|2205|2202.9|2202.6|216
1614286580000|2021-02-25 20:56:20|2205.6|2205.3|2204.2|2203.9|2205.6|2205.3|2203.8|2203.5|114
1614286590000|2021-02-25 20:56:30|2204.4|2204.1|2204.5|2204.2|2205.1|2204.8|2204.2|2203.9|138
1614286600000|2021-02-25 20:56:40|2204.4|2204.1|2204|2203.7|2204.6|2204.3|2203.8|2203.5|129
1614286610000|2021-02-25 20:56:50|2204.2|2203.9|2204.7|2204.4|2205.1|2204.8|2204.2|2203.9|132
1614286620000|2021-02-25 20:57:00|2204.8|2204.5|2204.2|2203.9|2204.9|2204.6|2204.1|2203.8|124
1614286630000|2021-02-25 20:57:10|2204.3|2204|2204.4|2204.1|2204.9|2204.6|2204|2203.7|142
1614286640000|2021-02-25 20:57:20|2204.2|2203.9|2204.4|2204.1|2204.6|2204.3|2204|2203.7|166
1614286650000|2021-02-25 20:57:30|2204.9|2204.6|2206.2|2205.9|2206.2|2205.9|2204.9|2204.6|121
1614286660000|2021-02-25 20:57:40|2206.3|2206|2204.8|2204.5|2206.3|2206|2204.7|2204.4|212
1614286670000|2021-02-25 20:57:50|2204.9|2204.6|2204.5|2204.2|2205.1|2204.8|2204.5|2204.2|125
1614286680000|2021-02-25 20:58:00|2204.4|2204.1|2203.7|2203.4|2204.4|2204.1|2203.1|2202.8|380
1614286690000|2021-02-25 20:58:10|2203.4|2203.1|2203.4|2203.1|2203.7|2203.4|2203.2|2202.9|307
1614286700000|2021-02-25 20:58:20|2203.5|2203.2|2203.5|2203.2|2203.9|2203.6|2203.3|2203|224
1614286710000|2021-02-25 20:58:30|2203.4|2203.1|2205.1|2204.8|2205.5|2205.2|2202.7|2202.4|366
1614286720000|2021-02-25 20:58:40|2205.4|2205.1|2205.5|2205.2|2205.7|2205.4|2204.5|2204.2|387
1614286730000|2021-02-25 20:58:50|2205.4|2205.1|2204.1|2203.8|2205.4|2205.1|2204.1|2203.8|355
1614286740000|2021-02-25 20:59:00|2204.4|2204.1|2204.9|2204.6|2205.1|2204.8|2203.6|2203.3|816
1614286750000|2021-02-25 20:59:10|2204.7|2204.4|2205.3|2205|2205.5|2205.2|2204.6|2204.3|488
1614286760000|2021-02-25 20:59:20|2205.4|2205.1|2204.1|2203.8|2205.4|2205.1|2204.1|2203.8|622
1614286770000|2021-02-25 20:59:30|2204.3|2204|2203.9|2203.6|2204.3|2204|2203.5|2203.2|1002
1614286780000|2021-02-25 20:59:40|2204|2203.7|2203.7|2203.4|2204.1|2203.8|2203.6|2203.3|1312
1614286790000|2021-02-25 20:59:50|2203.8|2203.5|2199.6|2199.3|2203.8|2203.5|2199.2|2198.9|3295
1614286800000|2021-02-25 21:00:00|2199.3|2199|2203.7|2203.4|2204.1|2203.8|2198.7|2198.4|1529
1614286810000|2021-02-25 21:00:10|2203.9|2203.6|2203.9|2203.6|2204.5|2204.2|2202.4|2202.1|415
1614286820000|2021-02-25 21:00:20|2203.8|2203.5|2204.1|2203.8|2204.1|2203.8|2202.8|2202.5|340
1614286830000|2021-02-25 21:00:30|2204.2|2203.9|2203.8|2203.5|2204.2|2203.9|2202.9|2202.6|157
1614286840000|2021-02-25 21:00:40|2203.7|2203.4|2203.7|2203.4|2204.6|2204.3|2203.4|2203.1|291
1614286850000|2021-02-25 21:00:50|2203.8|2203.5|2203.7|2203.4|2204|2203.7|2202.6|2202.3|114
1614286860000|2021-02-25 21:01:00|2203.8|2203.5|2203.5|2203.2|2204.8|2204.5|2203.2|2202.9|236
1614286870000|2021-02-25 21:01:10|2203.3|2203|2204.2|2203.9|2204.3|2204|2203.3|2203|95
1614286880000|2021-02-25 21:01:20|2204.4|2204.1|2204.2|2203.9|2204.4|2204.1|2204.1|2203.8|207
1614286890000|2021-02-25 21:01:30|2204.4|2204.1|2206.1|2205.8|2206.2|2205.9|2204.3|2204|195
1614286900000|2021-02-25 21:01:40|2206|2205.7|2206.3|2206|2207.5|2207.2|2205.9|2205.6|265
1614286910000|2021-02-25 21:01:50|2206.4|2206.1|2205.7|2205.4|2207|2206.7|2205.7|2205.4|193
1614286920000|2021-02-25 21:02:00|2205.4|2205.1|2205.3|2205|2205.7|2205.4|2205|2204.7|155
1614286930000|2021-02-25 21:02:10|2205.2|2204.9|2204.8|2204.5|2205.4|2205.1|2204.4|2204.1|113
1614286940000|2021-02-25 21:02:20|2205.1|2204.8|2204.5|2204.2|2205.1|2204.8|2204.4|2204.1|88
1614286950000|2021-02-25 21:02:30|2204.6|2204.3|2205|2204.7|2205.1|2204.8|2204.3|2204|141
1614286960000|2021-02-25 21:02:40|2205.1|2204.8|2204.5|2204.2|2205.4|2205.1|2204.5|2204.2|105
1614286970000|2021-02-25 21:02:50|2204.6|2204.3|2205.2|2204.9|2205.2|2204.9|2204.2|2203.9|78
1614286980000|2021-02-25 21:03:00|2205.5|2205.2|2205.3|2205|2205.6|2205.3|2205.1|2204.8|82
1614286990000|2021-02-25 21:03:10|2205.2|2204.9|2204.9|2204.6|2205.2|2204.9|2204.3|2204|112
1614287000000|2021-02-25 21:03:20|2204.7|2204.4|2204.7|2204.4|2204.8|2204.5|2204.2|2203.9|70
1614287010000|2021-02-25 21:03:30|2204.8|2204.5|2204.8|2204.5|2205.2|2204.9|2204.7|2204.4|91
1614287020000|2021-02-25 21:03:40|2204.7|2204.4|2204.7|2204.4|2204.9|2204.6|2204.6|2204.3|25
1614287030000|2021-02-25 21:03:50|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.3|2204|47
1614287040000|2021-02-25 21:04:00|2204.6|2204.3|2204.6|2204.3|2204.8|2204.5|2204.3|2204|51
1614287050000|2021-02-25 21:04:10|2204.4|2204.1|2205.3|2205|2205.6|2205.3|2204.4|2204.1|115
1614287060000|2021-02-25 21:04:20|2205.6|2205.3|2206.3|2206|2206.3|2206|2205.6|2205.3|76
1614287070000|2021-02-25 21:04:30|2206.2|2205.9|2206.1|2205.8|2206.7|2206.4|2205.9|2205.6|111
1614287080000|2021-02-25 21:04:40|2206.2|2205.9|2205.4|2205.1|2206.4|2206.1|2205.4|2205.1|112
1614287090000|2021-02-25 21:04:50|2205.5|2205.2|2206.6|2206.3|2206.6|2206.3|2205.4|2205.1|109
1614287100000|2021-02-25 21:05:00|2206.4|2206.1|2206.3|2206|2206.7|2206.4|2206.3|2206|106
1614287110000|2021-02-25 21:05:10|2206.4|2206.1|2206.3|2206|2206.6|2206.3|2206.3|2206|50
1614287120000|2021-02-25 21:05:20|2206.4|2206.1|2206.6|2206.3|2206.7|2206.4|2206.3|2206|79
1614287130000|2021-02-25 21:05:30|2206.9|2206.6|2207.7|2207.4|2207.7|2207.4|2206.8|2206.5|148
1614287140000|2021-02-25 21:05:40|2207.8|2207.5|2208.4|2208.1|2208.4|2208.1|2207.4|2207.1|103
1614287150000|2021-02-25 21:05:50|2208.2|2207.9|2208|2207.7|2208.2|2207.9|2207.7|2207.4|61
1614287160000|2021-02-25 21:06:00|2207.9|2207.6|2209.3|2209|2209.4|2209.1|2207.9|2207.6|61
1614287170000|2021-02-25 21:06:10|2209.4|2209.1|2209|2208.7|2209.9|2209.6|2209|2208.7|31
1614287180000|2021-02-25 21:06:20|2208.7|2208.4|2209.2|2208.9|2209.9|2209.6|2208.7|2208.4|98
1614287190000|2021-02-25 21:06:30|2209.1|2208.8|2207.8|2207.5|2209.1|2208.8|2207.6|2207.3|72
1614287200000|2021-02-25 21:06:40|2208|2207.7|2208.3|2208|2208.5|2208.2|2207.8|2207.5|87
1614287210000|2021-02-25 21:06:50|2208.2|2207.9|2207.7|2207.4|2208.5|2208.2|2207.7|2207.4|49
1614287220000|2021-02-25 21:07:00|2207.6|2207.3|2206.7|2206.4|2207.8|2207.5|2206.6|2206.3|100
1614287230000|2021-02-25 21:07:10|2206.8|2206.5|2207|2206.7|2207.2|2206.9|2206.2|2205.9|61
1614287240000|2021-02-25 21:07:20|2206.9|2206.6|2206.2|2205.9|2206.9|2206.6|2206.1|2205.8|32
1614287250000|2021-02-25 21:07:30|2206.1|2205.8|2207.2|2206.9|2207.2|2206.9|2206.1|2205.8|106
1614287260000|2021-02-25 21:07:40|2207.3|2207|2207.3|2207|2207.5|2207.2|2207.3|2207|13
1614287270000|2021-02-25 21:07:50|2207.4|2207.1|2207.3|2207|2207.5|2207.2|2207.3|2207|13
1614287280000|2021-02-25 21:08:00|2207.1|2206.8|2207.5|2207.2|2207.6|2207.3|2206.9|2206.6|28
1614287290000|2021-02-25 21:08:10|2207.4|2207.1|2207.2|2206.9|2207.9|2207.6|2207.2|2206.9|21
1614287300000|2021-02-25 21:08:20|2207.5|2207.2|2207.2|2206.9|2207.5|2207.2|2207|2206.7|27
1614287310000|2021-02-25 21:08:30|2207.1|2206.8|2207|2206.7|2207.1|2206.8|2206.6|2206.3|24
1614287320000|2021-02-25 21:08:40|2207.1|2206.8|2206.1|2205.8|2207.1|2206.8|2206.1|2205.8|46
1614287330000|2021-02-25 21:08:50|2206|2205.7|2206|2205.7|2206.1|2205.8|2205.8|2205.5|78
1614287340000|2021-02-25 21:09:00|2205.6|2205.3|2205.6|2205.3|2205.9|2205.6|2205.6|2205.3|27
1614287350000|2021-02-25 21:09:10|2205.7|2205.4|2206.7|2206.4|2206.8|2206.5|2205.7|2205.4|30
1614287360000|2021-02-25 21:09:20|2206.8|2206.5|2207.1|2206.8|2207.1|2206.8|2206.8|2206.5|8
1614287370000|2021-02-25 21:09:30|2207.8|2207.5|2207.1|2206.8|2208|2207.7|2207.1|2206.8|36
1614287380000|2021-02-25 21:09:40|2207.4|2207.1|2206.3|2206|2207.4|2207.1|2206.3|2206|14
1614287390000|2021-02-25 21:09:50|2206.2|2205.9|2206.2|2205.9|2206.6|2206.3|2206.2|2205.9|57
1614287400000|2021-02-25 21:10:00|2206.3|2206|2206|2205.7|2206.3|2206|2205.4|2205.1|36
1614287410000|2021-02-25 21:10:10|2206.2|2205.9|2206.1|2205.8|2206.6|2206.3|2206.1|2205.8|28
1614287420000|2021-02-25 21:10:20|2206.4|2206.1|2206.2|2205.9|2206.5|2206.2|2206.2|2205.9|10
1614287430000|2021-02-25 21:10:30|2206|2205.7|2206|2205.7|2206|2205.7|2205.4|2205.1|21
1614287440000|2021-02-25 21:10:40|2206.1|2205.8|2206.3|2206|2206.6|2206.3|2206|2205.7|49
1614287450000|2021-02-25 21:10:50|2206.2|2205.9|2205.7|2205.4|2206.2|2205.9|2205.7|2205.4|15
1614287460000|2021-02-25 21:11:00|2205.6|2205.3|2207|2206.7|2207.4|2207.1|2205.6|2205.3|42
1614287470000|2021-02-25 21:11:10|2206.6|2206.3|2207.2|2206.9|2207.6|2207.3|2206.6|2206.3|25
1614287480000|2021-02-25 21:11:20|2207.1|2206.8|2207.4|2207.1|2207.9|2207.6|2207.1|2206.8|23
1614287490000|2021-02-25 21:11:30|2207.7|2207.4|2207.3|2207|2207.7|2207.4|2207.3|2207|11
1614287500000|2021-02-25 21:11:40|2207.7|2207.4|2207.2|2206.9|2207.7|2207.4|2207.2|2206.9|39
1614287510000|2021-02-25 21:11:50|2207.4|2207.1|2206.8|2206.5|2207.4|2207.1|2206.1|2205.8|94
1614287520000|2021-02-25 21:12:00|2206.9|2206.6|2207|2206.7|2207.2|2206.9|2206.9|2206.6|14
1614287530000|2021-02-25 21:12:10|2207.7|2207.4|2207.6|2207.3|2208|2207.7|2207.4|2207.1|32
1614287540000|2021-02-25 21:12:20|2207.5|2207.2|2207.1|2206.8|2207.7|2207.4|2206.9|2206.6|50
1614287550000|2021-02-25 21:12:30|2207.7|2207.4|2207.6|2207.3|2207.8|2207.5|2207.6|2207.3|9
1614287560000|2021-02-25 21:12:40|2207.5|2207.2|2207.8|2207.5|2207.9|2207.6|2207.1|2206.8|50
1614287570000|2021-02-25 21:12:50|2207.7|2207.4|2206.7|2206.4|2207.7|2207.4|2206.7|2206.4|30
1614287580000|2021-02-25 21:13:00|2206.2|2205.9|2206.7|2206.4|2207.3|2207|2206.2|2205.9|40
1614287590000|2021-02-25 21:13:10|2207|2206.7|2207.4|2207.1|2207.5|2207.2|2207|2206.7|59
1614287600000|2021-02-25 21:13:20|2207.2|2206.9|2206.1|2205.8|2207.2|2206.9|2206.1|2205.8|36
1614287610000|2021-02-25 21:13:30|2205.7|2205.4|2204.6|2204.3|2205.7|2205.4|2204.6|2204.3|31
1614287620000|2021-02-25 21:13:40|2204.5|2204.2|2204.5|2204.2|2204.7|2204.4|2204.3|2204|15
1614287630000|2021-02-25 21:13:50|2204.3|2204|2204.3|2204|2204.4|2204.1|2203.7|2203.4|47
1614287640000|2021-02-25 21:14:00|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.2|2203.9|34
1614287650000|2021-02-25 21:14:10|2204.1|2203.8|2202.7|2202.4|2204.1|2203.8|2202.7|2202.4|69
1614287660000|2021-02-25 21:14:20|2202.6|2202.3|2202|2201.7|2202.6|2202.3|2201.8|2201.5|49
1614287670000|2021-02-25 21:14:30|2202.1|2201.8|2202.7|2202.4|2203.1|2202.8|2202.1|2201.8|80
1614287680000|2021-02-25 21:14:40|2202.6|2202.3|2203.3|2203|2203.3|2203|2202.4|2202.1|55
1614287690000|2021-02-25 21:14:50|2203.8|2203.5|2203.8|2203|2205.2|2204.9|2203.8|2203|55
1614287700000|2021-02-25 21:15:00|2203.7|2202.9|2203.8|2203|2203.9|2203.1|2203.7|2202.9|0
1614287710000|2021-02-25 21:15:10|2203.6|2202.8|2203.4|2202.6|2203.6|2202.8|2203.4|2202.6|0
1614287750000|2021-02-25 21:15:50|2203.5|2202.7|2203.4|2202.6|2203.5|2202.7|2203.3|2202.5|0
1614287760000|2021-02-25 21:16:00|2203.5|2202.7|2203.4|2202.6|2203.7|2202.9|2203.3|2202.5|0
1614287770000|2021-02-25 21:16:10|2203.3|2202.5|2203.2|2202.4|2203.3|2202.5|2203.2|2202.4|0
1614287780000|2021-02-25 21:16:20|2203.3|2202.5|2203.1|2202.3|2203.3|2202.5|2203|2202.2|0
1614287790000|2021-02-25 21:16:30|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614287800000|2021-02-25 21:16:40|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614287830000|2021-02-25 21:17:10|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614287840000|2021-02-25 21:17:20|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614287850000|2021-02-25 21:17:30|2203|2202.2|2202.9|2202.1|2203|2202.2|2202.9|2202.1|0
1614287860000|2021-02-25 21:17:40|2202.8|2202|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614287870000|2021-02-25 21:17:50|2202.8|2202|2202.6|2201.8|2202.9|2202.1|2202.6|2201.8|0
1614287880000|2021-02-25 21:18:00|2202.7|2201.9|2202.8|2202|2202.8|2202|2202.7|2201.9|0
1614287900000|2021-02-25 21:18:20|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614287920000|2021-02-25 21:18:40|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614287930000|2021-02-25 21:18:50|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614287940000|2021-02-25 21:19:00|2202.8|2202|2202.7|2201.9|2202.9|2202.1|2202.7|2201.9|0
1614287950000|2021-02-25 21:19:10|2202.8|2202|2202.7|2201.9|2202.8|2202|2202.7|2201.9|0
1614287990000|2021-02-25 21:19:50|2202.8|2202|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614288000000|2021-02-25 21:20:00|2202.8|2202|2202.9|2202.1|2202.9|2202.1|2202.8|2202|0
1614288020000|2021-02-25 21:20:20|2202.8|2202|2202.8|2202|2202.8|2202|2202.6|2201.8|0
1614288040000|2021-02-25 21:20:40|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|0
1614288050000|2021-02-25 21:20:50|2202.5|2201.7|2202.5|2201.7|2202.5|2201.7|2202.5|2201.7|0
1614288060000|2021-02-25 21:21:00|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|2202.6|2201.8|0
1614288090000|2021-02-25 21:21:30|2202.5|2201.7|2202.6|2201.8|2202.6|2201.8|2202.5|2201.7|0
1614288100000|2021-02-25 21:21:40|2202.5|2201.7|2202.6|2201.8|2202.6|2201.8|2202.5|2201.7|0
1614288110000|2021-02-25 21:21:50|2202.7|2201.9|2202.4|2201.6|2202.7|2201.9|2202.4|2201.6|0
1614288150000|2021-02-25 21:22:30|2202.6|2201.8|2203.1|2202.3|2203.4|2202.6|2202.6|2201.8|0
1614288160000|2021-02-25 21:22:40|2203|2202.2|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614288170000|2021-02-25 21:22:50|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288180000|2021-02-25 21:23:00|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.8|2202|0
1614288190000|2021-02-25 21:23:10|2203.1|2202.3|2203|2202.2|2203.1|2202.3|2203|2202.2|0
1614288210000|2021-02-25 21:23:30|2203.1|2202.3|2203|2202.2|2203.1|2202.3|2202.9|2202.1|0
1614288220000|2021-02-25 21:23:40|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288270000|2021-02-25 21:24:30|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614288280000|2021-02-25 21:24:40|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614288290000|2021-02-25 21:24:50|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288300000|2021-02-25 21:25:00|2202.8|2202|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288360000|2021-02-25 21:26:00|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288370000|2021-02-25 21:26:10|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614288380000|2021-02-25 21:26:20|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|2203.1|2202.3|0
1614288400000|2021-02-25 21:26:40|2203|2202.2|2203|2202.2|2203|2202.2|2203|2202.2|0
1614288420000|2021-02-25 21:27:00|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288450000|2021-02-25 21:27:30|2202.8|2202|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288470000|2021-02-25 21:27:50|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.8|2202|0
1614288490000|2021-02-25 21:28:10|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288500000|2021-02-25 21:28:20|2202.8|2202|2202.8|2202|2202.8|2202|2202.8|2202|0
1614288550000|2021-02-25 21:29:10|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|2202.9|2202.1|0
1614288570000|2021-02-25 21:29:30|2202.8|2202|2202.8|2202|2202.8|2202|2202.8|2202|0
1614288580000|2021-02-25 21:29:40|2202.9|2202.1|2203|2202.2|2203|2202.2|2202.9|2202.1|0
1614288590000|2021-02-25 21:29:50|2202.9|2202.1|2202.8|2202|2202.9|2202.1|2202.7|2201.9|0
1614288600000|2021-02-25 21:30:00|2203|2202.2|2202.3|2202|2203.7|2203.4|2202.1|2201.8|87
1614288610000|2021-02-25 21:30:10|2201.5|2201.2|2201.8|2201.5|2202.3|2202|2201.5|2201.2|30
1614288620000|2021-02-25 21:30:20|2201.6|2201.3|2201.5|2201.2|2202|2201.7|2200.4|2200.1|68
1614288630000|2021-02-25 21:30:30|2200.9|2200.6|2200|2199.7|2200.9|2200.6|2200|2199.7|28
1614288640000|2021-02-25 21:30:40|2200.4|2200.1|2199.8|2199.5|2200.4|2200.1|2199.8|2199.5|10
1614288650000|2021-02-25 21:30:50|2199.4|2199.1|2199.9|2199.6|2199.9|2199.6|2199.1|2198.8|32
1614288660000|2021-02-25 21:31:00|2200.1|2199.8|2199.8|2199.5|2200.1|2199.8|2199.4|2199.1|28
1614288670000|2021-02-25 21:31:10|2199.2|2198.9|2200.8|2200.5|2200.8|2200.5|2199.2|2198.9|17
1614288680000|2021-02-25 21:31:20|2201.1|2200.8|2202.2|2201.9|2202.3|2202|2200.7|2200.4|25
1614288690000|2021-02-25 21:31:30|2202.4|2202.1|2202.5|2202.2|2202.5|2202.2|2202.2|2201.9|23
1614288700000|2021-02-25 21:31:40|2202.7|2202.4|2203.1|2202.8|2203.1|2202.8|2202.6|2202.3|16
1614288710000|2021-02-25 21:31:50|2203.2|2202.9|2203.5|2203.2|2203.5|2203.2|2203.2|2202.9|9
1614288720000|2021-02-25 21:32:00|2203.8|2203.5|2204.4|2204.1|2204.4|2204.1|2203.8|2203.5|19
1614288730000|2021-02-25 21:32:10|2204.1|2203.8|2204.7|2204.4|2205.1|2204.8|2204|2203.7|20
1614288740000|2021-02-25 21:32:20|2204.8|2204.5|2204.4|2204.1|2204.8|2204.5|2204.4|2204.1|13
1614288750000|2021-02-25 21:32:30|2204.5|2204.2|2205|2204.7|2205|2204.7|2204.5|2204.2|11
1614288760000|2021-02-25 21:32:40|2205.2|2204.9|2204.8|2204.5|2205.3|2205|2204.8|2204.5|17
1614288770000|2021-02-25 21:32:50|2204.7|2204.4|2204.2|2203.9|2204.7|2204.4|2203.8|2203.5|35
1614288780000|2021-02-25 21:33:00|2204.3|2204|2204|2203.7|2204.3|2204|2203.9|2203.6|6
1614288790000|2021-02-25 21:33:10|2204.2|2203.9|2203.6|2203.3|2204.3|2204|2202.8|2202.5|43
1614288800000|2021-02-25 21:33:20|2202.5|2202.2|2201.7|2201.4|2202.5|2202.2|2201.3|2201|90
1614288810000|2021-02-25 21:33:30|2201.3|2201|2199.9|2199.6|2201.5|2201.2|2199.9|2199.6|75
1614288820000|2021-02-25 21:33:40|2199.8|2199.5|2199.9|2199.6|2200.1|2199.8|2199.5|2199.2|25
1614288830000|2021-02-25 21:33:50|2200|2199.7|2199.6|2199.3|2200|2199.7|2199.2|2198.9|18
1614288840000|2021-02-25 21:34:00|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|7
1614288850000|2021-02-25 21:34:10|2200.1|2199.8|2200.1|2199.8|2200.2|2199.9|2199.6|2199.3|41
1614288860000|2021-02-25 21:34:20|2199.4|2199.1|2199.5|2199.2|2199.7|2199.4|2199.1|2198.8|7
1614288870000|2021-02-25 21:34:30|2199|2198.7|2199.9|2199.6|2199.9|2199.6|2199|2198.7|11
1614288880000|2021-02-25 21:34:40|2200|2199.7|2200.9|2200.6|2200.9|2200.6|2200|2199.7|16
1614288890000|2021-02-25 21:34:50|2200.8|2200.5|2201.1|2200.8|2201.1|2200.8|2200.8|2200.5|25
1614288900000|2021-02-25 21:35:00|2201.4|2201.1|2200.8|2200.5|2201.4|2201.1|2200.8|2200.5|10
1614288910000|2021-02-25 21:35:10|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|2201.1|2200.8|6
1614288920000|2021-02-25 21:35:20|2200.6|2200.3|2200.4|2200.1|2200.6|2200.3|2200.4|2200.1|8
1614288930000|2021-02-25 21:35:30|2200.6|2200.3|2200.3|2200|2200.8|2200.5|2200.3|2200|7
1614288940000|2021-02-25 21:35:40|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200.2|2199.9|22
1614288950000|2021-02-25 21:35:50|2200.1|2199.8|2199.4|2199.1|2200.1|2199.8|2199.4|2199.1|20
1614288960000|2021-02-25 21:36:00|2199.9|2199.6|2200.2|2199.9|2200.2|2199.9|2199.5|2199.2|20
1614288970000|2021-02-25 21:36:10|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|2200.5|2200.2|4
1614288980000|2021-02-25 21:36:20|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|11
1614288990000|2021-02-25 21:36:30|2200.6|2200.3|2202|2201.7|2202|2201.7|2200.6|2200.3|23
1614289000000|2021-02-25 21:36:40|2201.8|2201.5|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|29
1614289010000|2021-02-25 21:36:50|2202.7|2202.4|2203.1|2202.8|2203.3|2203|2202.5|2202.2|12
1614289020000|2021-02-25 21:37:00|2202.9|2202.6|2203.1|2202.8|2203.1|2202.8|2202.5|2202.2|18
1614289030000|2021-02-25 21:37:10|2203.3|2203|2203.1|2202.8|2204.1|2203.8|2202.9|2202.6|17
1614289040000|2021-02-25 21:37:20|2203.2|2202.9|2204.2|2203.9|2204.2|2203.9|2203.2|2202.9|10
1614289050000|2021-02-25 21:37:30|2203.7|2203.4|2203.3|2203|2203.9|2203.6|2203.3|2203|5
1614289060000|2021-02-25 21:37:40|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614289070000|2021-02-25 21:37:50|||||||||1
1614289080000|2021-02-25 21:38:00|2203.4|2203.1|2202.3|2202|2203.4|2203.1|2202.3|2202|7
1614289090000|2021-02-25 21:38:10|2202.8|2202.5|2203.2|2202.9|2203.4|2203.1|2202.8|2202.5|13
1614289100000|2021-02-25 21:38:20|2203.4|2203.1|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|3
1614289110000|2021-02-25 21:38:30|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|4
1614289120000|2021-02-25 21:38:40|2202.2|2201.9|2202.3|2202|2202.3|2202|2202.2|2201.9|6
1614289130000|2021-02-25 21:38:50|2203|2202.7|2202.7|2202.4|2203|2202.7|2202.7|2202.4|2
1614289150000|2021-02-25 21:39:10|||||||||1
1614289160000|2021-02-25 21:39:20|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|2202.8|2202.5|3
1614289170000|2021-02-25 21:39:30|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|5
1614289180000|2021-02-25 21:39:40|2202.5|2202.2|2201.8|2201.5|2202.5|2202.2|2201.8|2201.5|15
1614289200000|2021-02-25 21:40:00|2202.2|2201.9|2203|2202.7|2203|2202.7|2202.2|2201.9|30
1614289210000|2021-02-25 21:40:10|2203.6|2203.3|2202.7|2202.4|2203.6|2203.3|2202.7|2202.4|6
1614289220000|2021-02-25 21:40:20|2203|2202.7|2203.2|2202.9|2203.2|2202.9|2203|2202.7|5
1614289230000|2021-02-25 21:40:30|2202.8|2202.5|2202.7|2202.4|2202.8|2202.5|2202.7|2202.4|4
1614289250000|2021-02-25 21:40:50|2202.9|2202.6|2202.8|2202.5|2203|2202.7|2202.3|2202|18
1614289270000|2021-02-25 21:41:10|2202.5|2202.2|2202.4|2202.1|2202.5|2202.2|2202.4|2202.1|3
1614289280000|2021-02-25 21:41:20|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|2202.9|2202.6|5
1614289290000|2021-02-25 21:41:30|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|4
1614289300000|2021-02-25 21:41:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|6
1614289310000|2021-02-25 21:41:50|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614289320000|2021-02-25 21:42:00|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|7
1614289330000|2021-02-25 21:42:10|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|1
1614289340000|2021-02-25 21:42:20|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|5
1614289350000|2021-02-25 21:42:30|2201.5|2201.2|2201.6|2201.3|2201.6|2201.3|2201.5|2201.2|3
1614289360000|2021-02-25 21:42:40|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2201.4|2201.1|4
1614289370000|2021-02-25 21:42:50|2201.2|2200.9|2200.6|2200.3|2201.2|2200.9|2200.6|2200.3|7
1614289380000|2021-02-25 21:43:00|2200.7|2200.4|2200.9|2200.6|2200.9|2200.6|2200.7|2200.4|2
1614289390000|2021-02-25 21:43:10|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2200.4|2200.1|2
1614289400000|2021-02-25 21:43:20|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|8
1614289420000|2021-02-25 21:43:40|2200.3|2200|2200.6|2200.3|2200.6|2200.3|2200.3|2200|5
1614289430000|2021-02-25 21:43:50|2200.2|2199.9|2199.9|2199.6|2200.3|2200|2199.9|2199.6|6
1614289440000|2021-02-25 21:44:00|2199.8|2199.5|2200|2199.7|2200|2199.7|2199.8|2199.5|14
1614289450000|2021-02-25 21:44:10|2200.1|2199.8|2200.8|2200.5|2200.8|2200.5|2200.1|2199.8|18
1614289460000|2021-02-25 21:44:20|2200.9|2200.6|2200.9|2200.6|2201.1|2200.8|2200.9|2200.6|16
1614289470000|2021-02-25 21:44:30|||||||||1
1614289480000|2021-02-25 21:44:40|2200.8|2200.5|2200.6|2200.3|2200.8|2200.5|2200.5|2200.2|6
1614289500000|2021-02-25 21:45:00|2200.7|2200.4|2200.8|2200.5|2200.8|2200.5|2200.7|2200.4|8
1614289510000|2021-02-25 21:45:10|2200.7|2200.4|2201|2200.7|2201.1|2200.8|2200.7|2200.4|31
1614289520000|2021-02-25 21:45:20|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|4
1614289530000|2021-02-25 21:45:30|2201.9|2201.6|2202|2201.7|2202|2201.7|2201.9|2201.6|8
1614289540000|2021-02-25 21:45:40|2201.9|2201.6|2201.9|2201.6|2202.2|2201.9|2201.9|2201.6|11
1614289550000|2021-02-25 21:45:50|||||||||1
1614289560000|2021-02-25 21:46:00|2201.8|2201.5|2202.6|2202.3|2202.6|2202.3|2201.8|2201.5|3
1614289580000|2021-02-25 21:46:20|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|3
1614289590000|2021-02-25 21:46:30|||||||||1
1614289600000|2021-02-25 21:46:40|2201.9|2201.6|2201.6|2201.3|2201.9|2201.6|2201.6|2201.3|2
1614289620000|2021-02-25 21:47:00|2201.3|2201|2200.8|2200.5|2201.3|2201|2200.6|2200.3|19
1614289630000|2021-02-25 21:47:10|2201|2200.7|2201.4|2201.1|2201.4|2201.1|2201|2200.7|2
1614289640000|2021-02-25 21:47:20|2201.6|2201.3|2201.4|2201.1|2201.6|2201.3|2201.4|2201.1|6
1614289650000|2021-02-25 21:47:30|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|10
1614289660000|2021-02-25 21:47:40|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1614289680000|2021-02-25 21:48:00|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|3
1614289690000|2021-02-25 21:48:10|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|2201.6|2201.3|3
1614289700000|2021-02-25 21:48:20|2201|2200.7|2200.7|2200.4|2201|2200.7|2200.7|2200.4|17
1614289710000|2021-02-25 21:48:30|2200.4|2200.1|2200.4|2200.1|2200.5|2200.2|2200.4|2200.1|3
1614289720000|2021-02-25 21:48:40|2200.3|2200|2200.5|2200.2|2200.6|2200.3|2200.3|2200|6
1614289730000|2021-02-25 21:48:50|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|2200.2|2199.9|3
1614289740000|2021-02-25 21:49:00|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|2200.8|2200.5|5
1614289750000|2021-02-25 21:49:10|2200.6|2200.3|2200.3|2200|2200.6|2200.3|2200.3|2200|8
1614289770000|2021-02-25 21:49:30|2200.2|2199.9|2200.5|2200.2|2200.5|2200.2|2200|2199.7|6
1614289780000|2021-02-25 21:49:40|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|3
1614289790000|2021-02-25 21:49:50|||||||||1
1614289800000|2021-02-25 21:50:00|2200.2|2199.9|2200.8|2200.5|2200.8|2200.5|2200.2|2199.9|7
1614289810000|2021-02-25 21:50:10|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|2200.6|2200.3|5
1614289830000|2021-02-25 21:50:30|2200.4|2200.1|2200.2|2199.9|2200.4|2200.1|2199.8|2199.5|8
1614289840000|2021-02-25 21:50:40|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2
1614289850000|2021-02-25 21:50:50|2199.7|2199.4|2199.4|2199.1|2199.7|2199.4|2199.4|2199.1|4
1614289860000|2021-02-25 21:51:00|2199.5|2199.2|2199.8|2199.5|2199.8|2199.5|2199.5|2199.2|7
1614289870000|2021-02-25 21:51:10|2200|2199.7|2200.1|2199.8|2200.1|2199.8|2200|2199.7|4
1614289890000|2021-02-25 21:51:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614289900000|2021-02-25 21:51:40|2199.8|2199.5|2199.2|2198.9|2199.8|2199.5|2199.2|2198.9|8
1614289910000|2021-02-25 21:51:50|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|3
1614289920000|2021-02-25 21:52:00|2198.9|2198.6|2198.8|2198.5|2199.1|2198.8|2198.6|2198.3|13
1614289930000|2021-02-25 21:52:10|2198.5|2198.2|2198.5|2198.2|2198.6|2198.3|2198.4|2198.1|16
1614289950000|2021-02-25 21:52:30|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|7
1614289960000|2021-02-25 21:52:40|2198.4|2198.1|2198.3|2198|2198.4|2198.1|2198.3|2198|5
1614289970000|2021-02-25 21:52:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|7
1614289980000|2021-02-25 21:53:00|||||||||1
1614289990000|2021-02-25 21:53:10|2198.3|2198|2198.3|2198|2198.3|2198|2198.3|2198|2
1614290000000|2021-02-25 21:53:20|2198.5|2198.2|2198.7|2198.4|2198.7|2198.4|2198.5|2198.2|6
1614290020000|2021-02-25 21:53:40|2198.6|2198.3|2198.5|2198.2|2198.6|2198.3|2198.5|2198.2|4
1614290030000|2021-02-25 21:53:50|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|2198.4|2198.1|1
1614290040000|2021-02-25 21:54:00|2198.3|2198|2197.3|2197|2198.3|2198|2197.3|2197|23
1614290050000|2021-02-25 21:54:10|2196.9|2196.6|2196.7|2196.4|2197.1|2196.8|2196.6|2196.3|23
1614290060000|2021-02-25 21:54:20|2196.6|2196.3|2195.2|2194.9|2196.6|2196.3|2195.1|2194.8|48
1614290070000|2021-02-25 21:54:30|2195.3|2195|2194.6|2194.3|2195.6|2195.3|2194.6|2194.3|15
1614290080000|2021-02-25 21:54:40|2194.3|2194|2194.9|2194.6|2194.9|2194.6|2194.3|2194|25
1614290090000|2021-02-25 21:54:50|2194.6|2194.3|2193.9|2193.6|2194.6|2194.3|2193.9|2193.6|21
1614290100000|2021-02-25 21:55:00|2194|2193.7|2194.5|2194.2|2194.5|2194.2|2193.8|2193.5|14
1614290110000|2021-02-25 21:55:10|2194|2193.7|2194.9|2194.6|2194.9|2194.6|2194|2193.7|9
1614290120000|2021-02-25 21:55:20|2195.3|2195|2195.5|2195.2|2195.5|2195.2|2195.3|2195|5
1614290130000|2021-02-25 21:55:30|2195.8|2195.5|2196.8|2196.5|2196.8|2196.5|2195.8|2195.5|9
1614290140000|2021-02-25 21:55:40|2197.3|2197|2197.4|2197.1|2197.8|2197.5|2197.3|2197|23
1614290150000|2021-02-25 21:55:50|||||||||2
1614290160000|2021-02-25 21:56:00|2197.3|2197|2197.1|2196.8|2197.3|2197|2197.1|2196.8|5
1614290170000|2021-02-25 21:56:10|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2196.9|2196.6|2
1614290180000|2021-02-25 21:56:20|2196.8|2196.5|2196.3|2196|2196.8|2196.5|2196.3|2196|29
1614290190000|2021-02-25 21:56:30|2196.6|2196.3|2197|2196.7|2197|2196.7|2196.6|2196.3|7
1614290200000|2021-02-25 21:56:40|2196.5|2196.2|2196.9|2196.6|2196.9|2196.6|2196.5|2196.2|3
1614290210000|2021-02-25 21:56:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|16
1614290220000|2021-02-25 21:57:00|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|7
1614290230000|2021-02-25 21:57:10|2196.3|2196|2196.3|2196|2196.3|2196|2196.3|2196|34
1614290240000|2021-02-25 21:57:20|2196.2|2195.9|2196.3|2196|2196.3|2196|2196.2|2195.9|4
1614290250000|2021-02-25 21:57:30|2196.6|2196.3|2197.2|2196.9|2197.2|2196.9|2196.6|2196.3|15
1614290260000|2021-02-25 21:57:40|2197|2196.7|2197|2196.7|2197|2196.7|2197|2196.7|7
1614290270000|2021-02-25 21:57:50|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2196.7|2196.4|2
1614290280000|2021-02-25 21:58:00|2196.6|2196.3|2196.2|2195.9|2196.7|2196.4|2196.2|2195.9|12
1614290290000|2021-02-25 21:58:10|2196.3|2196|2196.1|2195.8|2196.3|2196|2196.1|2195.8|7
1614290300000|2021-02-25 21:58:20|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2195.8|2195.5|2
1614290330000|2021-02-25 21:58:50|2195.7|2195.4|2196.1|2195.8|2196.1|2195.8|2195.7|2195.4|4
1614290350000|2021-02-25 21:59:10|2195.7|2195.4|2194.7|2194.4|2195.7|2195.4|2194.7|2194.4|8
1614290360000|2021-02-25 21:59:20|2194.6|2194.3|2194|2193.7|2194.6|2194.3|2194|2193.7|10
1614290370000|2021-02-25 21:59:30|2194.5|2194.2|2194.8|2194.5|2194.8|2194.5|2194.5|2194.2|16
1614290380000|2021-02-25 21:59:40|2195.2|2194.9|2195.1|2194.8|2195.6|2195.3|2195.1|2194.8|17
1614290390000|2021-02-25 21:59:50|2195.5|2195.2|2195.4|2194.6|2195.6|2195.3|2195.3|2194.6|13
1614290400000|2021-02-25 22:00:00|2195.3|2194.5|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290430000|2021-02-25 22:00:30|2195.4|2194.6|2195.5|2194.7|2195.5|2194.7|2195.4|2194.6|0
1614290440000|2021-02-25 22:00:40|2195.4|2194.6|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290450000|2021-02-25 22:00:50|2195.4|2194.6|2195.3|2194.5|2195.5|2194.7|2195.3|2194.5|0
1614290460000|2021-02-25 22:01:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290480000|2021-02-25 22:01:20|2195.3|2194.5|2195.5|2194.7|2195.5|2194.7|2195.3|2194.5|0
1614290490000|2021-02-25 22:01:30|2195.6|2194.8|2195.6|2194.8|2195.6|2194.8|2195.6|2194.8|0
1614290500000|2021-02-25 22:01:40|2195.5|2194.7|2195.4|2194.6|2195.5|2194.7|2195.4|2194.6|0
1614290510000|2021-02-25 22:01:50|2195.3|2194.5|2195.5|2194.7|2195.5|2194.7|2195.3|2194.5|0
1614290530000|2021-02-25 22:02:10|2195.4|2194.6|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290540000|2021-02-25 22:02:20|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|0
1614290700000|2021-02-25 22:05:00|2195.2|2194.4|2195.3|2194.5|2195.3|2194.5|2195.2|2194.4|0
1614290730000|2021-02-25 22:05:30|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614290740000|2021-02-25 22:05:40|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290750000|2021-02-25 22:05:50|2195.3|2194.5|2195.3|2194.5|2195.4|2194.6|2195.2|2194.4|0
1614290770000|2021-02-25 22:06:10|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|2195.4|2194.6|0
1614290800000|2021-02-25 22:06:40|2195.3|2194.5|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614290810000|2021-02-25 22:06:50|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290820000|2021-02-25 22:07:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290830000|2021-02-25 22:07:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290840000|2021-02-25 22:07:20|2195.2|2194.4|2195.3|2194.5|2195.3|2194.5|2195.2|2194.4|0
1614290860000|2021-02-25 22:07:40|2195.4|2194.6|2195.3|2194.5|2195.4|2194.6|2195.3|2194.5|0
1614290880000|2021-02-25 22:08:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614290900000|2021-02-25 22:08:20|2195.3|2194.5|2195.2|2194.4|2195.3|2194.5|2195.2|2194.4|0
1614290950000|2021-02-25 22:09:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290960000|2021-02-25 22:09:20|2195.4|2194.6|2195.2|2194.4|2195.4|2194.6|2195.2|2194.4|0
1614290980000|2021-02-25 22:09:40|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614290990000|2021-02-25 22:09:50|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614291010000|2021-02-25 22:10:10|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614291020000|2021-02-25 22:10:20|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614291060000|2021-02-25 22:11:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.7|2193.9|0
1614291070000|2021-02-25 22:11:10|2195|2194.2|2194.9|2194.1|2195|2194.2|2194.9|2194.1|0
1614291090000|2021-02-25 22:11:30|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291110000|2021-02-25 22:11:50|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614291140000|2021-02-25 22:12:20|2194.5|2193.7|2194.7|2193.9|2194.7|2193.9|2194.5|2193.7|0
1614291210000|2021-02-25 22:13:30|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291230000|2021-02-25 22:13:50|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291240000|2021-02-25 22:14:00|2194.7|2193.9|2194.8|2194|2194.8|2194|2194.7|2193.9|0
1614291250000|2021-02-25 22:14:10|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614291320000|2021-02-25 22:15:20|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291340000|2021-02-25 22:15:40|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291350000|2021-02-25 22:15:50|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291430000|2021-02-25 22:17:10|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614291450000|2021-02-25 22:17:30|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291480000|2021-02-25 22:18:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614291570000|2021-02-25 22:19:30|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614291580000|2021-02-25 22:19:40|2194.9|2194.1|2194.7|2193.9|2194.9|2194.1|2194.7|2193.9|0
1614291590000|2021-02-25 22:19:50|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614291610000|2021-02-25 22:20:10|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614291650000|2021-02-25 22:20:50|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614291680000|2021-02-25 22:21:20|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291750000|2021-02-25 22:22:30|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614291780000|2021-02-25 22:23:00|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614291790000|2021-02-25 22:23:10|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614291880000|2021-02-25 22:24:40|2195|2194.2|2195.2|2194.4|2195.2|2194.4|2195|2194.2|0
1614291890000|2021-02-25 22:24:50|2195|2194.2|2195.1|2194.3|2195.4|2194.6|2195|2194.2|0
1614291920000|2021-02-25 22:25:20|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|2195.3|2194.5|0
1614291980000|2021-02-25 22:26:20|2195.2|2194.4|2194.9|2194.1|2195.2|2194.4|2194.9|2194.1|0
1614292010000|2021-02-25 22:26:50|2195|2194.2|2194.9|2194.1|2195.1|2194.3|2194.9|2194.1|0
1614292020000|2021-02-25 22:27:00|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614292030000|2021-02-25 22:27:10|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614292060000|2021-02-25 22:27:40|2195.1|2194.3|2195.4|2194.6|2195.4|2194.6|2195.1|2194.3|0
1614292090000|2021-02-25 22:28:10|2195.3|2194.5|2195.4|2194.6|2195.4|2194.6|2195.1|2194.3|0
1614292100000|2021-02-25 22:28:20|2195.5|2194.7|2195.5|2194.7|2195.5|2194.7|2195.5|2194.7|0
1614292190000|2021-02-25 22:29:50|2195.4|2194.6|2195.2|2194.4|2195.4|2194.6|2195.2|2194.4|0
1614292290000|2021-02-25 22:31:30|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292340000|2021-02-25 22:32:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614292350000|2021-02-25 22:32:30|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614292390000|2021-02-25 22:33:10|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614292490000|2021-02-25 22:34:50|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292500000|2021-02-25 22:35:00|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|2195.2|2194.4|0
1614292510000|2021-02-25 22:35:10|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292520000|2021-02-25 22:35:20|2195|2194.2|2195|2194.2|2195|2194.2|2195|2194.2|0
1614292550000|2021-02-25 22:35:50|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|2195.1|2194.3|0
1614292590000|2021-02-25 22:36:30|2195.2|2194.4|2195.1|2194.3|2195.2|2194.4|2195.1|2194.3|0
1614292660000|2021-02-25 22:37:40|2195.2|2194.4|2195.1|2194.3|2195.2|2194.4|2195.1|2194.3|0
1614292690000|2021-02-25 22:38:10|2195|2194.2|2194.7|2193.9|2195.1|2194.3|2194.7|2193.9|0
1614292700000|2021-02-25 22:38:20|2194.8|2194|2194.9|2194.1|2195.1|2194.3|2194.8|2194|0
1614292720000|2021-02-25 22:38:40|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614292730000|2021-02-25 22:38:50|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614292740000|2021-02-25 22:39:00|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614292780000|2021-02-25 22:39:40|2194.5|2193.7|2194.4|2193.6|2194.5|2193.7|2194.4|2193.6|0
1614292800000|2021-02-25 22:40:00|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614292820000|2021-02-25 22:40:20|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614292830000|2021-02-25 22:40:30|2194.7|2193.9|2194.6|2193.8|2194.7|2193.9|2194.6|2193.8|0
1614292860000|2021-02-25 22:41:00|2194.7|2193.9|2194.5|2193.7|2194.7|2193.9|2194.5|2193.7|0
1614292910000|2021-02-25 22:41:50|2194.6|2193.8|2194.7|2193.9|2194.7|2193.9|2194.6|2193.8|0
1614292920000|2021-02-25 22:42:00|2194.8|2194|2194.7|2193.9|2194.8|2194|2194.7|2193.9|0
1614292930000|2021-02-25 22:42:10|2194.8|2194|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614292940000|2021-02-25 22:42:20|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614292950000|2021-02-25 22:42:30|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614292970000|2021-02-25 22:42:50|2194.7|2193.9|2194.6|2193.8|2194.7|2193.9|2194.6|2193.8|0
1614292980000|2021-02-25 22:43:00|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293090000|2021-02-25 22:44:50|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614293170000|2021-02-25 22:46:10|2194.6|2193.8|2194.5|2193.7|2194.6|2193.8|2194.5|2193.7|0
1614293230000|2021-02-25 22:47:10|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293240000|2021-02-25 22:47:20|2194.6|2193.8|2194.4|2193.6|2194.6|2193.8|2194.4|2193.6|0
1614293270000|2021-02-25 22:47:50|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614293280000|2021-02-25 22:48:00|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|0
1614293300000|2021-02-25 22:48:20|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|2194.5|2193.7|0
1614293330000|2021-02-25 22:48:50|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614293370000|2021-02-25 22:49:30|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|2194.4|2193.6|0
1614293460000|2021-02-25 22:51:00|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|2194.6|2193.8|0
1614293480000|2021-02-25 22:51:20|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293640000|2021-02-25 22:54:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293690000|2021-02-25 22:54:50|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293700000|2021-02-25 22:55:00|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614293710000|2021-02-25 22:55:10|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293720000|2021-02-25 22:55:20|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293730000|2021-02-25 22:55:30|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293740000|2021-02-25 22:55:40|2194.8|2194|2194.8|2194|2194.9|2194.1|2194.7|2193.9|0
1614293750000|2021-02-25 22:55:50|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|2194.7|2193.9|0
1614293820000|2021-02-25 22:57:00|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293830000|2021-02-25 22:57:10|2194.9|2194.1|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614293840000|2021-02-25 22:57:20|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.8|2194|0
1614293850000|2021-02-25 22:57:30|2194.8|2194|2194.8|2194|2194.9|2194.1|2194.8|2194|0
1614293880000|2021-02-25 22:58:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293900000|2021-02-25 22:58:20|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293910000|2021-02-25 22:58:30|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293920000|2021-02-25 22:58:40|2194.8|2194|2194.8|2194|2194.8|2194|2194.8|2194|0
1614293930000|2021-02-25 22:58:50|2194.9|2194.1|2195|2194.2|2195|2194.2|2194.9|2194.1|0
1614293940000|2021-02-25 22:59:00|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614293960000|2021-02-25 22:59:20|2195|2194.2|2194.9|2194.1|2195|2194.2|2194.9|2194.1|0
1614293970000|2021-02-25 22:59:30|2195|2194.2|2194.8|2194|2195|2194.2|2194.8|2194|0
1614293980000|2021-02-25 22:59:40|2194.7|2193.9|2195|2194.2|2195|2194.2|2194.7|2193.9|0
1614293990000|2021-02-25 22:59:50|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|2194.9|2194.1|0
1614294000000|2021-02-25 23:00:00|2195.1|2194.3|2197.3|2197|2197.9|2197.6|2195.1|2194.3|79
1614294010000|2021-02-25 23:00:10|2198.7|2198.4|2196.8|2196.5|2198.9|2198.6|2195.2|2194.9|78
1614294020000|2021-02-25 23:00:20|2196|2195.7|2198|2197.7|2198.2|2197.9|2195.7|2195.4|110
1614294030000|2021-02-25 23:00:30|2197.5|2197.2|2196.8|2196.5|2197.5|2197.2|2196.4|2196.1|73
1614294040000|2021-02-25 23:00:40|2197.2|2196.9|2197|2196.7|2197.2|2196.9|2197|2196.7|16
1614294050000|2021-02-25 23:00:50|2196.4|2196.1|2194.6|2194.3|2196.4|2196.1|2194.6|2194.3|27
1614294060000|2021-02-25 23:01:00|2194.5|2194.2|2191.3|2191|2194.5|2194.2|2188.7|2188.4|321
1614294070000|2021-02-25 23:01:10|2191.8|2191.5|2191.2|2190.9|2192.3|2192|2190.9|2190.6|101
1614294080000|2021-02-25 23:01:20|2190.7|2190.4|2191.3|2191|2191.9|2191.6|2190.7|2190.4|62
1614294090000|2021-02-25 23:01:30|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2190.9|2190.6|2
1614294100000|2021-02-25 23:01:40|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2190.1|2189.8|2
1614294110000|2021-02-25 23:01:50|2189.8|2189.5|2190.9|2190.6|2191.2|2190.9|2189.8|2189.5|17
1614294120000|2021-02-25 23:02:00|2191.9|2191.6|2192.8|2192.5|2192.8|2192.5|2191.9|2191.6|39
1614294130000|2021-02-25 23:02:10|2193|2192.7|2194.2|2193.9|2194.2|2193.9|2192.3|2192|16
1614294140000|2021-02-25 23:02:20|2194.3|2194|2194.8|2194.5|2194.8|2194.5|2194.1|2193.8|8
1614294150000|2021-02-25 23:02:30|2193.9|2193.6|2193.8|2193.5|2194.5|2194.2|2193.8|2193.5|23
1614294160000|2021-02-25 23:02:40|2193.6|2193.3|2193.2|2192.9|2193.6|2193.3|2193.2|2192.9|17
1614294170000|2021-02-25 23:02:50|2193.5|2193.2|2193.6|2193.3|2194.2|2193.9|2193.5|2193.2|5
1614294180000|2021-02-25 23:03:00|2194.6|2194.3|2194.9|2194.6|2194.9|2194.6|2194.6|2194.3|4
1614294190000|2021-02-25 23:03:10|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|2196.1|2195.8|10
1614294200000|2021-02-25 23:03:20|2196.2|2195.9|2196.1|2195.8|2197|2196.7|2196.1|2195.8|12
1614294210000|2021-02-25 23:03:30|2196.6|2196.3|2198.3|2198|2198.3|2198|2196.6|2196.3|9
1614294220000|2021-02-25 23:03:40|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|12
1614294230000|2021-02-25 23:03:50|2199.1|2198.8|2199.5|2199.2|2199.5|2199.2|2199.1|2198.8|16
1614294240000|2021-02-25 23:04:00|2200.2|2199.9|2201.4|2201.1|2201.4|2201.1|2199.7|2199.4|15
1614294250000|2021-02-25 23:04:10|2201.5|2201.2|2201.4|2201.1|2201.5|2201.2|2200.7|2200.4|18
1614294260000|2021-02-25 23:04:20|2200.9|2200.6|2201.8|2201.5|2202.7|2202.4|2200.9|2200.6|28
1614294270000|2021-02-25 23:04:30|2201.5|2201.2|2199.7|2199.4|2201.5|2201.2|2199.7|2199.4|11
1614294280000|2021-02-25 23:04:40|2199.9|2199.6|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|3
1614294300000|2021-02-25 23:05:00|2200.3|2200|2199.4|2199.1|2200.3|2200|2199.4|2199.1|10
1614294310000|2021-02-25 23:05:10|2199.5|2199.2|2199.9|2199.6|2199.9|2199.6|2199|2198.7|9
1614294320000|2021-02-25 23:05:20|2200|2199.7|2199.7|2199.4|2200.2|2199.9|2199.7|2199.4|11
1614294330000|2021-02-25 23:05:30|2200.5|2200.2|2199.7|2199.4|2200.5|2200.2|2199.7|2199.4|7
1614294340000|2021-02-25 23:05:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|1
1614294350000|2021-02-25 23:05:50|2199.6|2199.3|2199.3|2199|2200.1|2199.8|2199.3|2199|5
1614294370000|2021-02-25 23:06:10|2199.9|2199.6|2198.5|2198.2|2200.1|2199.8|2198.5|2198.2|29
1614294380000|2021-02-25 23:06:20|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614294390000|2021-02-25 23:06:30|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1614294400000|2021-02-25 23:06:40|2198.8|2198.5|2198.3|2198|2198.8|2198.5|2198.3|2198|2
1614294410000|2021-02-25 23:06:50|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2
1614294420000|2021-02-25 23:07:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.2|2197.9|4
1614294430000|2021-02-25 23:07:10|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|1
1614294440000|2021-02-25 23:07:20|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|2199.7|2199.4|1
1614294450000|2021-02-25 23:07:30|2200.1|2199.8|2200.6|2200.3|2201.2|2200.9|2200.1|2199.8|11
1614294460000|2021-02-25 23:07:40|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2200.5|2200.2|2
1614294470000|2021-02-25 23:07:50|2200.9|2200.6|2200.1|2199.8|2200.9|2200.6|2200.1|2199.8|7
1614294480000|2021-02-25 23:08:00|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|2200.7|2200.4|1
1614294490000|2021-02-25 23:08:10|2200.5|2200.2|2200.7|2200.4|2200.7|2200.4|2200.5|2200.2|21
1614294520000|2021-02-25 23:08:40|2199.4|2199.1|2200.3|2200|2200.3|2200|2199.4|2199.1|8
1614294530000|2021-02-25 23:08:50|2199.8|2199.5|2199.5|2199.2|2199.8|2199.5|2199.4|2199.1|17
1614294550000|2021-02-25 23:09:10|2200|2199.7|2200|2199.7|2200|2199.7|2200|2199.7|1
1614294560000|2021-02-25 23:09:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|3
1614294580000|2021-02-25 23:09:40|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2199.5|2199.2|2
1614294590000|2021-02-25 23:09:50|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|1
1614294600000|2021-02-25 23:10:00|2199.2|2198.9|2199.6|2199.3|2199.6|2199.3|2199.2|2198.9|2
1614294620000|2021-02-25 23:10:20|2199.9|2199.6|2199.9|2199.6|2200|2199.7|2199.9|2199.6|6
1614294630000|2021-02-25 23:10:30|2199.8|2199.5|2199.8|2199.5|2199.8|2199.5|2199.4|2199.1|6
1614294640000|2021-02-25 23:10:40|2200.5|2200.2|2200.9|2200.6|2200.9|2200.6|2200.5|2200.2|10
1614294660000|2021-02-25 23:11:00|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2200.9|2200.6|7
1614294670000|2021-02-25 23:11:10|||||||||24
1614294680000|2021-02-25 23:11:20|2202|2201.7|2202.3|2202|2202.3|2202|2202|2201.7|4
1614294690000|2021-02-25 23:11:30|2202|2201.7|2201.9|2201.6|2202|2201.7|2201.9|2201.6|3
1614294700000|2021-02-25 23:11:40|2202.3|2202|2201.5|2201.2|2202.3|2202|2201.5|2201.2|6
1614294710000|2021-02-25 23:11:50|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|2201.7|2201.4|1
1614294720000|2021-02-25 23:12:00|2200.9|2200.6|2201.3|2201|2201.3|2201|2200.9|2200.6|6
1614294750000|2021-02-25 23:12:30|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2202.2|2201.9|2
1614294760000|2021-02-25 23:12:40|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2202.4|2202.1|2
1614294770000|2021-02-25 23:12:50|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|23
1614294780000|2021-02-25 23:13:00|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|7
1614294790000|2021-02-25 23:13:10|2203.2|2202.9|2202.3|2202|2203.5|2203.2|2202.3|2202|11
1614294800000|2021-02-25 23:13:20|2202.6|2202.3|2203|2202.7|2203|2202.7|2202.6|2202.3|3
1614294830000|2021-02-25 23:13:50|2202.4|2202.1|2202.3|2202|2202.4|2202.1|2202.3|2202|3
1614294850000|2021-02-25 23:14:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2
1614294860000|2021-02-25 23:14:20|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|9
1614294870000|2021-02-25 23:14:30|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|2202.1|2201.8|1
1614294880000|2021-02-25 23:14:40|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|1
1614294890000|2021-02-25 23:14:50|2201.8|2201.5|2201.4|2201.1|2201.8|2201.5|2201.4|2201.1|8
1614294900000|2021-02-25 23:15:00|2201.7|2201.4|2202.4|2202.1|2202.4|2202.1|2201.7|2201.4|3
1614294920000|2021-02-25 23:15:20|2203|2202.7|2204|2203.7|2204.6|2204.3|2203|2202.7|14
1614294930000|2021-02-25 23:15:30|2203.9|2203.6|2205.4|2205.1|2205.4|2205.1|2203.9|2203.6|16
1614294940000|2021-02-25 23:15:40|2204.4|2204.1|2204.6|2204.3|2204.8|2204.5|2204.4|2204.1|8
1614294950000|2021-02-25 23:15:50|2204.4|2204.1|2204.8|2204.5|2204.8|2204.5|2204.4|2204.1|5
1614294960000|2021-02-25 23:16:00|2205.4|2205.1|2204.5|2204.2|2205.4|2205.1|2204.5|2204.2|3
1614294970000|2021-02-25 23:16:10|2205|2204.7|2204.7|2204.4|2205|2204.7|2204.7|2204.4|3
1614294980000|2021-02-25 23:16:20|2204|2203.7|2204.8|2204.5|2204.8|2204.5|2203.8|2203.5|6
1614294990000|2021-02-25 23:16:30|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1614295010000|2021-02-25 23:16:50|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1614295040000|2021-02-25 23:17:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614295050000|2021-02-25 23:17:30|2204.5|2204.2|2204.6|2204.3|2204.6|2204.3|2204.5|2204.2|5
1614295070000|2021-02-25 23:17:50|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|2205.1|2204.8|6
1614295100000|2021-02-25 23:18:20|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|2204.7|2204.4|1
1614295110000|2021-02-25 23:18:30|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|2204.4|2204.1|3
1614295120000|2021-02-25 23:18:40|2204.1|2203.8|2203.8|2203.5|2204.1|2203.8|2203.8|2203.5|4
1614295130000|2021-02-25 23:18:50|2204.3|2204|2204.4|2204.1|2204.4|2204.1|2204|2203.7|4
1614295180000|2021-02-25 23:19:40|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|2204.5|2204.2|1
1614295190000|2021-02-25 23:19:50|2204.9|2204.6|2205|2204.7|2205|2204.7|2204.9|2204.6|3
1614295210000|2021-02-25 23:20:10|2205.3|2205|2204.4|2204.1|2205.3|2205|2204.2|2203.9|9
1614295220000|2021-02-25 23:20:20|||||||||6
1614295230000|2021-02-25 23:20:30|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|2
1614295240000|2021-02-25 23:20:40|2205|2204.7|2205|2204.7|2205|2204.7|2205|2204.7|4
1614295250000|2021-02-25 23:20:50|2204.4|2204.1|2203.9|2203.6|2204.4|2204.1|2203.9|2203.6|5
1614295260000|2021-02-25 23:21:00|2203.6|2203.3|2203.2|2202.9|2203.8|2203.5|2203.2|2202.9|52
1614295270000|2021-02-25 23:21:10|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2
1614295280000|2021-02-25 23:21:20|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|2202.5|2202.2|1
1614295300000|2021-02-25 23:21:40|2202.1|2201.8|2201.7|2201.4|2202.1|2201.8|2201.7|2201.4|6
1614295310000|2021-02-25 23:21:50|2201.5|2201.2|2200.7|2200.4|2201.6|2201.3|2200.7|2200.4|31
1614295320000|2021-02-25 23:22:00|2201.3|2201|2201.4|2201.1|2201.4|2201.1|2201.3|2201|2
1614295330000|2021-02-25 23:22:10|2201|2200.7|2201|2200.7|2201|2200.7|2201|2200.7|9
1614295340000|2021-02-25 23:22:20|2200.3|2200|2200.4|2200.1|2200.6|2200.3|2200.2|2199.9|22
1614295350000|2021-02-25 23:22:30|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.3|2199|34
1614295360000|2021-02-25 23:22:40|2199.4|2199.1|2200.6|2200.3|2200.6|2200.3|2199.4|2199.1|23
1614295370000|2021-02-25 23:22:50|2200.4|2200.1|2200|2199.7|2200.4|2200.1|2200|2199.7|12
1614295380000|2021-02-25 23:23:00|2199.3|2199|2199.3|2199|2199.3|2199|2199.3|2199|17
1614295390000|2021-02-25 23:23:10|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|3
1614295400000|2021-02-25 23:23:20|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.8|2198.5|7
1614295430000|2021-02-25 23:23:50|2199.4|2199.1|2199.6|2199.3|2199.6|2199.3|2199.4|2199.1|3
1614295440000|2021-02-25 23:24:00|2199.2|2198.9|2198.6|2198.3|2199.2|2198.9|2198.6|2198.3|17
1614295450000|2021-02-25 23:24:10|2199|2198.7|2199.3|2199|2199.6|2199.3|2199|2198.7|17
1614295460000|2021-02-25 23:24:20|2199|2198.7|2199|2198.7|2199|2198.7|2199|2198.7|2
1614295470000|2021-02-25 23:24:30|2198.7|2198.4|2197.9|2197.6|2198.7|2198.4|2197.9|2197.6|4
1614295480000|2021-02-25 23:24:40|2198|2197.7|2197.1|2196.8|2198.1|2197.8|2197|2196.7|17
1614295490000|2021-02-25 23:24:50|2196.6|2196.3|2196.9|2196.6|2196.9|2196.6|2196.2|2195.9|10
1614295500000|2021-02-25 23:25:00|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|2197.4|2197.1|1
1614295510000|2021-02-25 23:25:10|2197.3|2197|2197|2196.7|2197.3|2197|2197|2196.7|4
1614295520000|2021-02-25 23:25:20|2196.8|2196.5|2197.3|2197|2197.3|2197|2196.8|2196.5|2
1614295530000|2021-02-25 23:25:30|2197.9|2197.6|2198.1|2197.8|2198.1|2197.8|2197.9|2197.6|2
1614295540000|2021-02-25 23:25:40|2198.8|2198.5|2199.3|2199|2199.3|2199|2198.7|2198.4|10
1614295560000|2021-02-25 23:26:00|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|2199.2|2198.9|4
1614295570000|2021-02-25 23:26:10|||||||||2
1614295580000|2021-02-25 23:26:20|2199.4|2199.1|2200|2199.7|2200|2199.7|2199.4|2199.1|3
1614295590000|2021-02-25 23:26:30|||||||||1
1614295620000|2021-02-25 23:27:00|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614295640000|2021-02-25 23:27:20|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614295660000|2021-02-25 23:27:40|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|2198.9|2198.6|1
1614295670000|2021-02-25 23:27:50|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|2198.5|2198.2|1
1614295690000|2021-02-25 23:28:10|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|2198.6|2198.3|5
1614295700000|2021-02-25 23:28:20|2198.4|2198.1|2198.8|2198.5|2198.8|2198.5|2198.4|2198.1|2
1614295760000|2021-02-25 23:29:20|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|2199.1|2198.8|1
1614295770000|2021-02-25 23:29:30|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|2200.1|2199.8|1
1614295780000|2021-02-25 23:29:40|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|2199.9|2199.6|3
1614295800000|2021-02-25 23:30:00|2201.1|2200.8|2201.9|2201.6|2201.9|2201.6|2201.1|2200.8|9
1614295810000|2021-02-25 23:30:10|2201.5|2201.2|2201.7|2201.4|2201.7|2201.4|2201.2|2200.9|5
1614295820000|2021-02-25 23:30:20|2201.4|2201.1|2201.1|2200.8|2201.4|2201.1|2201.1|2200.8|2
1614295830000|2021-02-25 23:30:30|2201.5|2201.2|2201.8|2201.5|2201.8|2201.5|2201.4|2201.1|3
1614295840000|2021-02-25 23:30:40|2201.9|2201.6|2202.3|2202|2202.5|2202.2|2201.9|2201.6|24
1614295850000|2021-02-25 23:30:50|2201.9|2201.6|2202.3|2202|2202.3|2202|2201.9|2201.6|7
1614295870000|2021-02-25 23:31:10|2201.3|2201|2201.7|2201.4|2201.7|2201.4|2201.3|2201|2
1614295880000|2021-02-25 23:31:20|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|2201.2|2200.9|1
1614295910000|2021-02-25 23:31:50|||||||||1
1614295930000|2021-02-25 23:32:10|2200.5|2200.2|2200.6|2200.3|2200.6|2200.3|2199.9|2199.6|30
1614295940000|2021-02-25 23:32:20|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614295950000|2021-02-25 23:32:30|2199.1|2198.8|2199.2|2198.9|2199.5|2199.2|2199|2198.7|5
1614295960000|2021-02-25 23:32:40|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|1
1614295970000|2021-02-25 23:32:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|1
1614295980000|2021-02-25 23:33:00|2199.2|2198.9|2198.9|2198.6|2199.2|2198.9|2198.9|2198.6|2
1614295990000|2021-02-25 23:33:10|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2198.7|2198.4|2
1614296000000|2021-02-25 23:33:20|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|1
1614296010000|2021-02-25 23:33:30|2198|2197.7|2198.4|2198.1|2198.4|2198.1|2198|2197.7|4
1614296020000|2021-02-25 23:33:40|2199|2198.7|2199.5|2199.2|2199.5|2199.2|2199|2198.7|3
1614296040000|2021-02-25 23:34:00|2199.7|2199.4|2200.3|2200|2200.3|2200|2199.7|2199.4|6
1614296050000|2021-02-25 23:34:10|2200.6|2200.3|2201.3|2201|2201.3|2201|2200.6|2200.3|4
1614296060000|2021-02-25 23:34:20|2201.2|2200.9|2201.1|2200.8|2201.5|2201.2|2201.1|2200.8|4
1614296070000|2021-02-25 23:34:30|2201.8|2201.5|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|3
1614296080000|2021-02-25 23:34:40|2202.4|2202.1|2202.8|2202.5|2202.8|2202.5|2202.4|2202.1|4
1614296090000|2021-02-25 23:34:50|2202.4|2202.1|2201.7|2201.4|2202.4|2202.1|2201.7|2201.4|8
1614296100000|2021-02-25 23:35:00|2201.6|2201.3|2202.5|2202.2|2202.5|2202.2|2201.6|2201.3|2
1614296110000|2021-02-25 23:35:10|2202.1|2201.8|2201.8|2201.5|2202.1|2201.8|2201.8|2201.5|3
1614296120000|2021-02-25 23:35:20|2201.7|2201.4|2201.6|2201.3|2201.8|2201.5|2201.6|2201.3|4
1614296130000|2021-02-25 23:35:30|2201.9|2201.6|2201.8|2201.5|2201.9|2201.6|2201.8|2201.5|2
1614296140000|2021-02-25 23:35:40|2202.5|2202.2|2202.6|2202.3|2202.6|2202.3|2202.5|2202.2|2
1614296160000|2021-02-25 23:36:00|2202.9|2202.6|2202.7|2202.4|2203.4|2203.1|2202.7|2202.4|8
1614296180000|2021-02-25 23:36:20|2203.6|2203.3|2203.1|2202.8|2203.6|2203.3|2203.1|2202.8|9
1614296190000|2021-02-25 23:36:30|2203.5|2203.2|2203.5|2203.2|2204.1|2203.8|2203.5|2203.2|11
1614296200000|2021-02-25 23:36:40|2203.4|2203.1|2204.2|2203.9|2204.6|2204.3|2203.4|2203.1|8
1614296210000|2021-02-25 23:36:50|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1614296220000|2021-02-25 23:37:00|2204.2|2203.9|2204.5|2204.2|2204.5|2204.2|2204.2|2203.9|15
1614296230000|2021-02-25 23:37:10|2204.2|2203.9|2203.7|2203.4|2204.2|2203.9|2203.6|2203.3|18
1614296240000|2021-02-25 23:37:20|2204.6|2204.3|2204.5|2204.2|2204.7|2204.4|2204.4|2204.1|27
1614296250000|2021-02-25 23:37:30|2204.3|2204|2204.9|2204.6|2204.9|2204.6|2204.3|2204|7
1614296260000|2021-02-25 23:37:40|2204.8|2204.5|2204.5|2204.2|2204.8|2204.5|2204.5|2204.2|6
1614296270000|2021-02-25 23:37:50|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|2204.6|2204.3|6
1614296280000|2021-02-25 23:38:00|2205|2204.7|2204.8|2204.5|2205|2204.7|2204.4|2204.1|8
1614296310000|2021-02-25 23:38:30|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1614296320000|2021-02-25 23:38:40|2204.3|2204|2205.1|2204.8|2205.1|2204.8|2204.3|2204|4
1614296330000|2021-02-25 23:38:50|2204.6|2204.3|2204.5|2204.2|2204.6|2204.3|2204.5|2204.2|2
1614296340000|2021-02-25 23:39:00|||||||||1
1614296350000|2021-02-25 23:39:10|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|2204.2|2203.9|3
1614296360000|2021-02-25 23:39:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2
1614296370000|2021-02-25 23:39:30|2203.2|2202.9|2203.8|2203.5|2203.8|2203.5|2203.2|2202.9|14
1614296380000|2021-02-25 23:39:40|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614296390000|2021-02-25 23:39:50|2203.4|2203.1|2203|2202.7|2203.6|2203.3|2203|2202.7|4
1614296400000|2021-02-25 23:40:00|2203.3|2203|2202.8|2202.5|2203.3|2203|2202.7|2202.4|4
1614296410000|2021-02-25 23:40:10|2203.1|2202.8|2203.9|2203.6|2203.9|2203.6|2203.1|2202.8|6
1614296420000|2021-02-25 23:40:20|2203.4|2203.1|2203.5|2203.2|2203.6|2203.3|2203.4|2203.1|4
1614296430000|2021-02-25 23:40:30|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2
1614296440000|2021-02-25 23:40:40|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|7
1614296450000|2021-02-25 23:40:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614296460000|2021-02-25 23:41:00|2203.4|2203.1|2203.3|2203|2203.4|2203.1|2203.3|2203|3
1614296500000|2021-02-25 23:41:40|2202.7|2202.4|2202.9|2202.6|2202.9|2202.6|2202.7|2202.4|2
1614296510000|2021-02-25 23:41:50|2202.6|2202.3|2202.5|2202.2|2202.6|2202.3|2202.5|2202.2|3
1614296520000|2021-02-25 23:42:00|2202.1|2201.8|2201.9|2201.6|2202.1|2201.8|2201.9|2201.6|3
1614296530000|2021-02-25 23:42:10|2201.6|2201.3|2201.1|2200.8|2201.6|2201.3|2201.1|2200.8|3
1614296540000|2021-02-25 23:42:20|2200.7|2200.4|2200.5|2200.2|2200.7|2200.4|2200.1|2199.8|30
1614296550000|2021-02-25 23:42:30|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|2200.9|2200.6|3
1614296560000|2021-02-25 23:42:40|2201|2200.7|2201.7|2201.4|2201.7|2201.4|2201|2200.7|5
1614296570000|2021-02-25 23:42:50|2201.4|2201.1|2201.5|2201.2|2201.5|2201.2|2201.4|2201.1|2
1614296580000|2021-02-25 23:43:00|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2201.8|2201.5|2
1614296590000|2021-02-25 23:43:10|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|2201.5|2201.2|1
1614296610000|2021-02-25 23:43:30|2202.8|2202.5|2202.9|2202.6|2202.9|2202.6|2202.8|2202.5|7
1614296620000|2021-02-25 23:43:40|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1614296630000|2021-02-25 23:43:50|2202.9|2202.6|2203.4|2203.1|2203.4|2203.1|2202.9|2202.6|6
1614296640000|2021-02-25 23:44:00|2203.5|2203.2|2203.6|2203.3|2204|2203.7|2203.5|2203.2|9
1614296650000|2021-02-25 23:44:10|2203|2202.7|2202.9|2202.6|2203.5|2203.2|2202.9|2202.6|8
1614296660000|2021-02-25 23:44:20|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|1
1614296670000|2021-02-25 23:44:30|2202.9|2202.6|2202.9|2202.6|2203|2202.7|2202.9|2202.6|6
1614296680000|2021-02-25 23:44:40|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.4|2202.1|3
1614296700000|2021-02-25 23:45:00|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1614296710000|2021-02-25 23:45:10|2203.8|2203.5|2204.2|2203.9|2204.2|2203.9|2203.7|2203.4|5
1614296720000|2021-02-25 23:45:20|2204.5|2204.2|2204.8|2204.5|2204.8|2204.5|2204.1|2203.8|10
1614296730000|2021-02-25 23:45:30|2204.5|2204.2|2204.3|2204|2204.5|2204.2|2204.3|2204|3
1614296740000|2021-02-25 23:45:40|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|2204.1|2203.8|1
1614296750000|2021-02-25 23:45:50|2204|2203.7|2203.5|2203.2|2204|2203.7|2203.5|2203.2|3
1614296760000|2021-02-25 23:46:00|2203.8|2203.5|2203.1|2202.8|2203.8|2203.5|2203.1|2202.8|5
1614296770000|2021-02-25 23:46:10|2203.2|2202.9|2202.7|2202.4|2203.2|2202.9|2202.7|2202.4|5
1614296780000|2021-02-25 23:46:20|2202.9|2202.6|2202.4|2202.1|2202.9|2202.6|2202.4|2202.1|2
1614296800000|2021-02-25 23:46:40|2203|2202.7|2203|2202.7|2203|2202.7|2203|2202.7|1
1614296810000|2021-02-25 23:46:50|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1614296830000|2021-02-25 23:47:10|2203.2|2202.9|2203.7|2203.4|2203.7|2203.4|2203.2|2202.9|3
1614296840000|2021-02-25 23:47:20|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|2203.9|2203.6|1
1614296850000|2021-02-25 23:47:30|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614296860000|2021-02-25 23:47:40|2204.3|2204|2204.2|2203.9|2204.7|2204.4|2204.2|2203.9|7
1614296880000|2021-02-25 23:48:00|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|2
1614296900000|2021-02-25 23:48:20|2204|2203.7|2203.1|2202.8|2204|2203.7|2203.1|2202.8|5
1614296910000|2021-02-25 23:48:30|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|2
1614296930000|2021-02-25 23:48:50|2203.5|2203.2|2204|2203.7|2204|2203.7|2203.5|2203.2|3
1614296950000|2021-02-25 23:49:10|2204.4|2204.1|2204.3|2204|2204.4|2204.1|2204.3|2204|2
1614296960000|2021-02-25 23:49:20|2204.1|2203.8|2204|2203.7|2204.1|2203.8|2204|2203.7|2
1614296970000|2021-02-25 23:49:30|2203.8|2203.5|2203.9|2203.6|2203.9|2203.6|2203.8|2203.5|5
1614296980000|2021-02-25 23:49:40|||||||||2
1614296990000|2021-02-25 23:49:50|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1614297000000|2021-02-25 23:50:00|2204.3|2204|2204.7|2204.4|2204.7|2204.4|2204.3|2204|4
1614297010000|2021-02-25 23:50:10|2204.3|2204|2204.3|2204|2204.3|2204|2204.3|2204|1
1614297030000|2021-02-25 23:50:30|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|2203.8|2203.5|1
1614297040000|2021-02-25 23:50:40|2204|2203.7|2204|2203.7|2204|2203.7|2204|2203.7|2
1614297050000|2021-02-25 23:50:50|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614297060000|2021-02-25 23:51:00|2203.5|2203.2|2203.2|2202.9|2203.5|2203.2|2203.2|2202.9|2
1614297070000|2021-02-25 23:51:10|2203.3|2203|2203.3|2203|2203.3|2203|2203.3|2203|1
1614297080000|2021-02-25 23:51:20|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|2203.5|2203.2|1
1614297090000|2021-02-25 23:51:30|2203.6|2203.3|2203.4|2203.1|2203.7|2203.4|2203.4|2203.1|11
1614297100000|2021-02-25 23:51:40|2202.9|2202.6|2203|2202.7|2203|2202.7|2202.6|2202.3|5
1614297110000|2021-02-25 23:51:50|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2202.6|2202.3|2
1614297130000|2021-02-25 23:52:10|2202|2201.7|2202|2201.7|2202|2201.7|2202|2201.7|1
1614297150000|2021-02-25 23:52:30|2202.5|2202.2|2202.7|2202.4|2202.7|2202.4|2202.4|2202.1|16
1614297170000|2021-02-25 23:52:50|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|1
1614297190000|2021-02-25 23:53:10|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|2203.6|2203.3|1
1614297200000|2021-02-25 23:53:20|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|2203.2|2202.9|1
1614297230000|2021-02-25 23:53:50|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|2202.7|2202.4|1
1614297240000|2021-02-25 23:54:00|||||||||1
1614297260000|2021-02-25 23:54:20|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|2203.1|2202.8|5
1614297270000|2021-02-25 23:54:30|2201.9|2201.6|2201.9|2201.6|2201.9|2201.6|2201.8|2201.5|10
1614297280000|2021-02-25 23:54:40|2201.3|2201|2201.1|2200.8|2201.3|2201|2200.5|2200.2|27
1614297290000|2021-02-25 23:54:50|2201|2200.7|2200.9|2200.6|2201|2200.7|2200.6|2200.3|10
1614297300000|2021-02-25 23:55:00|2200.8|2200.5|2200.7|2200.4|2200.8|2200.5|2200.4|2200.1|5
1614297320000|2021-02-25 23:55:20|2200.3|2200|2199|2198.7|2200.3|2200|2199|2198.7|21
1614297330000|2021-02-25 23:55:30|2198.7|2198.4|2198|2197.7|2198.7|2198.4|2197.9|2197.6|16
1614297340000|2021-02-25 23:55:40|2198.8|2198.5|2199|2198.7|2199|2198.7|2198.8|2198.5|4
1614297350000|2021-02-25 23:55:50|2199.4|2199.1|2198.9|2198.6|2199.4|2199.1|2198.9|2198.6|3
1614297380000|2021-02-25 23:56:20|2200.1|2199.8|2200.2|2199.9|2200.2|2199.9|2199.9|2199.6|3
1614297390000|2021-02-25 23:56:30|2199.6|2199.3|2199.4|2199.1|2199.6|2199.3|2199.4|2199.1|2
1614297410000|2021-02-25 23:56:50|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|2199.6|2199.3|5
1614297430000|2021-02-25 23:57:10|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2199.4|2199.1|2
1614297450000|2021-02-25 23:57:30|2198.8|2198.5|2198|2197.7|2198.8|2198.5|2198|2197.7|4
1614297460000|2021-02-25 23:57:40|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|2198.2|2197.9|1
1614297480000|2021-02-25 23:58:00|2198.4|2198.1|2198.5|2198.2|2198.8|2198.5|2198.3|2198|5
1614297490000|2021-02-25 23:58:10|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|2198.1|2197.8|5
1614297500000|2021-02-25 23:58:20|2197.4|2197.1|2196.4|2196.1|2197.6|2197.3|2196|2195.7|15
1614297510000|2021-02-25 23:58:30|2196.8|2196.5|2197.4|2197.1|2197.4|2197.1|2196.5|2196.2|11
1614297520000|2021-02-25 23:58:40|2197.7|2197.4|2197.9|2197.6|2197.9|2197.6|2197.7|2197.4|4
1614297530000|2021-02-25 23:58:50|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|2197.8|2197.5|5
1614297540000|2021-02-25 23:59:00|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614297550000|2021-02-25 23:59:10|2197.9|2197.6|2198|2197.7|2198|2197.7|2197.9|2197.6|5
1614297560000|2021-02-25 23:59:20|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|2197.7|2197.4|1
1614297570000|2021-02-25 23:59:30|2197.1|2196.8|2197.4|2197.1|2197.4|2197.1|2197.1|2196.8|6
1614297580000|2021-02-25 23:59:40|2196.7|2196.4|2196.4|2196.1|2196.7|2196.4|2196.4|2196.1|4
1614297590000|2021-02-25 23:59:50|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|2196.8|2196.5|1
